JPMorgan BetaBuilders Europe ETF (BBEU) Exchange: BATS
Data as of May 9, 2025
$62.40 ($-0.38) -0.61%
JPMorgan BetaBuilders Europe ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders Europe ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $62.56 |
Previous Close | $62.40 |
High | $62.71 |
Low | $62.28 |
Adjusted Open | $62.56 |
Previous Adjusted Close | $62.40 |
Adjusted High | $62.71 |
Adjusted Low | $62.28 |
About JPMorgan BetaBuilders Europe ETF (BBEU)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Morningstar® Developed Europe 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 equity securities from developed European countries or regions, including: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index targets 85% of the stocks traded on the primary exchanges in each country by market capitalization, and primarily includes large- and mid-cap companies. Components of the Underlying Index are allocated across various sectors. However, the components of the Underlying Index and the countries and sectors represented are likely to change over time. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $475.42 million to $328.26 billion and the Underlying Index included 534 securities. Beta is a measure of the volatility of a security or a portfolio relative to a market benchmark. The term “BetaBuilders” in the Fund’s name conveys the intended outcome of providing investors with passive exposure and return that generally correspond to a market cap weighted benchmark. The Fund, along with other JPMorgan BetaBuilders Funds, can be used to help an investor build a portfolio of passive exposure to various markets.The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures and forward foreign currency contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries. As of January 31, 2020, the Underlying Index is not concentrated in an industry or group of industries. The Fund is classified as “diversified” under the Investment Company Act of 1940 (1940 Act). However, the Fund may operate as a “non-diversified” fund, as defined by the 1940 Act, to the approximate extent the Underlying Index is non-diversified. The Fund may, therefore, operate as non-diversified solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. A non-diversified fund may invest a greater percentage of its assets in a particular issuer or group of issuers than a diversified fund would.
Invest in JPMorgan BetaBuilders Europe ETF (BBEU)
Historical Stock Data for JPMorgan BetaBuilders Europe ETF (BBEU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $62.56 | $62.71 | $62.28 | $62.40 | $62.40 | 2,697,984 |
2025-03-27 | $62.44 | $62.85 | $62.39 | $62.78 | $62.78 | 606,985 |
2025-03-26 | $62.91 | $63.17 | $62.40 | $62.54 | $62.54 | 268,328 |
2025-03-25 | $63.61 | $63.71 | $63.31 | $63.41 | $63.41 | 274,873 |
2025-03-24 | $63.24 | $63.47 | $63.06 | $63.26 | $63.07 | 122,659 |
2025-03-21 | $63.21 | $63.46 | $63.17 | $63.32 | $63.13 | 122,962 |
2025-03-20 | $63.55 | $63.96 | $63.47 | $63.88 | $63.69 | 363,192 |
2025-03-19 | $64.26 | $64.68 | $64.13 | $64.43 | $64.23 | 402,156 |
2025-03-18 | $64.52 | $64.66 | $64.21 | $64.60 | $64.60 | 382,841 |
2025-03-17 | $63.76 | $64.42 | $63.76 | $64.22 | $64.22 | 169,803 |
2025-03-14 | $63.13 | $63.68 | $63.01 | $63.66 | $63.66 | 204,797 |
2025-03-13 | $62.51 | $62.65 | $62.29 | $62.42 | $62.42 | 223,660 |
2025-03-12 | $62.99 | $63.00 | $62.48 | $62.85 | $62.85 | 311,331 |
2025-03-11 | $62.98 | $63.01 | $62.21 | $62.69 | $62.69 | 1,439,159 |
2025-03-10 | $63.32 | $63.50 | $62.37 | $62.83 | $62.83 | 1,695,301 |
2025-03-07 | $63.79 | $64.51 | $63.71 | $64.46 | $64.46 | 632,873 |
2025-03-06 | $63.68 | $64.18 | $63.41 | $63.52 | $63.52 | 640,214 |
2025-03-05 | $63.57 | $64.31 | $63.57 | $64.16 | $64.16 | 791,381 |
2025-03-04 | $62.05 | $63.24 | $61.59 | $62.65 | $62.65 | 568,408 |
2025-03-03 | $62.94 | $63.06 | $62.12 | $62.46 | $62.46 | 720,254 |
2025-02-28 | $61.57 | $61.74 | $61.03 | $61.66 | $61.66 | 296,648 |
2025-02-27 | $61.77 | $61.81 | $61.28 | $61.34 | $61.34 | 137,929 |
2025-02-26 | $62.24 | $62.56 | $61.92 | $61.98 | $61.98 | 337,015 |
2025-02-25 | $62.16 | $62.21 | $61.75 | $62.02 | $62.02 | 646,111 |
2025-02-24 | $61.55 | $61.71 | $61.20 | $61.30 | $61.30 | 378,269 |
2025-02-21 | $61.67 | $61.67 | $61.18 | $61.31 | $61.31 | 103,425 |
2025-02-20 | $61.28 | $61.54 | $61.11 | $61.49 | $61.49 | 103,849 |
2025-02-19 | $61.19 | $61.32 | $60.94 | $61.07 | $61.07 | 114,290 |
2025-02-18 | $61.83 | $61.98 | $61.72 | $61.87 | $61.87 | 861,941 |
2025-02-14 | $61.68 | $61.76 | $61.35 | $61.36 | $61.36 | 1,415,270 |
2025-02-13 | $60.92 | $61.40 | $60.81 | $61.30 | $61.30 | 1,663,202 |
2025-02-12 | $60.00 | $60.83 | $59.96 | $60.59 | $60.59 | 1,533,847 |
2025-02-11 | $59.85 | $60.34 | $59.84 | $60.29 | $60.29 | 100,627 |
2025-02-10 | $59.61 | $59.91 | $59.57 | $59.91 | $59.91 | 1,575,417 |
2025-02-07 | $59.99 | $60.00 | $59.28 | $59.34 | $59.34 | 320,334 |
2025-02-06 | $59.78 | $60.03 | $59.76 | $60.02 | $60.02 | 176,711 |
2025-02-05 | $59.35 | $59.67 | $59.25 | $59.60 | $59.60 | 919,613 |
2025-02-04 | $58.72 | $59.01 | $58.64 | $58.96 | $58.96 | 128,707 |
2025-02-03 | $57.96 | $58.64 | $57.77 | $58.25 | $58.25 | 313,074 |
2025-01-31 | $59.42 | $59.69 | $59.00 | $59.04 | $59.04 | 323,438 |
2025-01-30 | $59.51 | $59.84 | $59.32 | $59.59 | $59.59 | 149,393 |
2025-01-29 | $59.00 | $59.15 | $58.77 | $58.93 | $58.93 | 187,713 |
2025-01-28 | $58.97 | $59.03 | $58.59 | $58.90 | $58.90 | 608,716 |
2025-01-27 | $58.78 | $59.23 | $58.78 | $59.09 | $59.09 | 368,903 |
2025-01-24 | $58.97 | $59.13 | $58.90 | $58.96 | $58.96 | 345,528 |
2025-01-23 | $58.43 | $58.79 | $58.27 | $58.74 | $58.74 | 799,329 |
2025-01-22 | $58.43 | $58.43 | $58.11 | $58.12 | $58.12 | 1,047,076 |
2025-01-21 | $57.90 | $58.27 | $57.76 | $58.26 | $58.26 | 1,035,550 |
2025-01-17 | $57.05 | $57.38 | $56.91 | $57.01 | $57.01 | 458,145 |
2025-01-16 | $56.48 | $56.87 | $56.40 | $56.77 | $56.77 | 869,978 |
2025-01-15 | $56.28 | $56.33 | $55.96 | $56.12 | $56.12 | 276,646 |
2025-01-14 | $55.43 | $55.59 | $55.24 | $55.48 | $55.48 | 345,201 |
2025-01-13 | $54.85 | $55.25 | $54.83 | $55.23 | $55.23 | 406,376 |
2025-01-10 | $55.95 | $56.00 | $55.41 | $55.55 | $55.55 | 368,159 |
2025-01-08 | $55.81 | $56.15 | $55.70 | $56.06 | $56.06 | 183,614 |
2025-01-07 | $56.68 | $56.70 | $56.14 | $56.21 | $56.21 | 163,214 |
2025-01-06 | $55.94 | $56.56 | $55.94 | $56.19 | $56.19 | 205,369 |
2025-01-03 | $55.41 | $55.47 | $55.15 | $55.44 | $55.44 | 258,406 |
2025-01-02 | $55.55 | $55.59 | $55.08 | $55.22 | $55.22 | 349,739 |
2024-12-31 | $55.78 | $55.78 | $55.34 | $55.42 | $55.42 | 397,062 |
2024-12-30 | $55.57 | $55.64 | $55.20 | $55.45 | $55.45 | 364,344 |
2024-12-27 | $55.68 | $55.93 | $55.63 | $55.83 | $55.83 | 412,738 |
2024-12-26 | $55.82 | $56.11 | $55.81 | $56.04 | $56.04 | 554,151 |
2024-12-24 | $55.68 | $55.85 | $55.48 | $55.81 | $55.81 | 346,311 |
2024-12-23 | $56.14 | $56.43 | $55.91 | $56.37 | $55.58 | 651,048 |
2024-12-20 | $55.53 | $56.45 | $55.49 | $56.06 | $55.28 | 592,511 |
2024-12-19 | $56.62 | $56.67 | $56.24 | $56.25 | $55.47 | 605,051 |
2024-12-18 | $57.81 | $57.99 | $56.39 | $56.50 | $55.71 | 775,688 |
2024-12-17 | $57.86 | $58.08 | $57.82 | $57.84 | $57.03 | 992,873 |
2024-12-16 | $58.04 | $58.26 | $57.94 | $57.97 | $57.16 | 692,951 |
2024-12-13 | $58.43 | $58.43 | $57.99 | $58.12 | $57.31 | 753,432 |
2024-12-12 | $58.39 | $58.66 | $58.08 | $58.10 | $57.29 | 837,865 |
2024-12-11 | $58.63 | $58.64 | $58.37 | $58.59 | $57.77 | 1,466,037 |
2024-12-10 | $58.75 | $58.75 | $58.33 | $58.36 | $57.54 | 955,227 |
2024-12-09 | $59.24 | $59.30 | $58.84 | $58.87 | $58.05 | 2,285,483 |
2024-12-06 | $59.15 | $59.15 | $58.76 | $58.87 | $58.05 | 3,814,288 |
2024-12-05 | $58.81 | $58.93 | $58.67 | $58.85 | $58.03 | 3,694,714 |
2024-12-04 | $58.40 | $58.48 | $58.23 | $58.32 | $57.51 | 6,634,229 |
2024-12-03 | $58.15 | $58.30 | $57.98 | $58.12 | $57.31 | 7,996,472 |
2024-12-02 | $57.86 | $58.03 | $57.39 | $57.91 | $57.10 | 4,998,388 |
2024-11-29 | $57.36 | $57.89 | $57.29 | $57.84 | $57.03 | 375,067 |
2024-11-27 | $57.10 | $57.31 | $57.00 | $57.25 | $56.45 | 943,912 |
2024-11-26 | $57.16 | $57.17 | $56.65 | $56.80 | $56.01 | 1,913,874 |
2024-11-25 | $57.30 | $57.41 | $56.96 | $57.11 | $56.31 | 13,245,475 |
2024-11-22 | $56.65 | $57.02 | $56.62 | $56.81 | $56.81 | 5,865,616 |
2024-11-21 | $56.64 | $56.74 | $56.39 | $56.68 | $56.68 | 613,233 |
2024-11-20 | $56.69 | $56.79 | $56.36 | $56.79 | $56.79 | 411,391 |
2024-11-19 | $56.39 | $56.95 | $56.35 | $56.87 | $56.87 | 263,691 |
2024-11-18 | $56.64 | $57.14 | $56.64 | $57.04 | $57.04 | 188,436 |
2024-11-15 | $57.01 | $57.01 | $56.63 | $56.83 | $56.83 | 1,275,731 |
2024-11-14 | $57.32 | $57.46 | $56.94 | $57.03 | $57.03 | 507,386 |
2024-11-13 | $56.95 | $56.95 | $56.42 | $56.82 | $56.82 | 750,687 |
2024-11-12 | $57.59 | $57.61 | $56.82 | $57.14 | $57.14 | 190,732 |
2024-11-11 | $58.48 | $58.57 | $58.27 | $58.32 | $58.32 | 151,697 |
2024-11-08 | $58.47 | $58.47 | $58.04 | $58.33 | $58.33 | 424,602 |
2024-11-07 | $58.98 | $59.32 | $58.95 | $59.25 | $59.25 | 372,884 |
2024-11-06 | $58.38 | $58.44 | $58.02 | $58.34 | $58.34 | 1,923,072 |
2024-11-05 | $59.27 | $59.73 | $59.26 | $59.70 | $59.70 | 137,217 |
2024-11-04 | $59.55 | $59.65 | $59.17 | $59.25 | $59.25 | 171,857 |
2024-11-01 | $59.48 | $59.57 | $59.16 | $59.26 | $59.26 | 928,073 |
2024-10-31 | $59.08 | $59.08 | $58.46 | $58.98 | $58.98 | 200,973 |
2024-10-30 | $59.14 | $59.60 | $59.14 | $59.39 | $59.39 | 144,877 |
2024-10-29 | $59.99 | $60.11 | $59.79 | $59.89 | $59.89 | 106,066 |
2024-10-28 | $60.09 | $60.43 | $60.07 | $60.36 | $60.36 | 86,949 |
2024-10-25 | $60.14 | $60.29 | $59.74 | $59.83 | $59.83 | 208,420 |
2024-10-24 | $60.30 | $60.30 | $59.83 | $60.05 | $60.05 | 244,953 |
2024-10-23 | $59.81 | $59.99 | $59.53 | $59.78 | $59.78 | 186,319 |
2024-10-22 | $60.05 | $60.28 | $60.01 | $60.21 | $60.21 | 125,271 |
2024-10-21 | $60.75 | $60.82 | $60.33 | $60.46 | $60.46 | 132,445 |
2024-10-18 | $60.96 | $61.09 | $60.79 | $61.08 | $61.08 | 102,314 |
2024-10-17 | $60.79 | $60.79 | $60.57 | $60.62 | $60.62 | 204,796 |
2024-10-16 | $60.50 | $60.61 | $60.36 | $60.50 | $60.50 | 204,109 |
2024-10-15 | $61.21 | $61.34 | $60.35 | $60.39 | $60.39 | 135,484 |
2024-10-14 | $61.06 | $61.40 | $60.99 | $61.36 | $61.36 | 123,787 |
2024-10-11 | $60.82 | $61.21 | $60.82 | $61.17 | $61.17 | 498,181 |
2024-10-10 | $60.83 | $60.83 | $60.51 | $60.79 | $60.79 | 134,842 |
2024-10-09 | $60.53 | $61.00 | $60.53 | $60.98 | $60.98 | 307,519 |
2024-10-08 | $60.79 | $60.81 | $60.57 | $60.76 | $60.76 | 118,538 |
2024-10-07 | $61.05 | $61.07 | $60.62 | $60.82 | $60.82 | 210,762 |
2024-10-04 | $60.77 | $61.13 | $60.72 | $61.08 | $61.08 | 177,783 |
2024-10-03 | $61.07 | $61.07 | $60.70 | $60.88 | $60.88 | 153,734 |
2024-10-02 | $61.51 | $61.67 | $61.31 | $61.50 | $61.50 | 355,028 |
2024-10-01 | $62.25 | $62.25 | $61.42 | $61.69 | $61.69 | 206,813 |
2024-09-30 | $62.54 | $62.57 | $62.06 | $62.34 | $62.34 | 125,890 |
2024-09-27 | $62.99 | $63.23 | $62.81 | $62.91 | $62.91 | 259,543 |
2024-09-26 | $62.64 | $62.97 | $62.52 | $62.94 | $62.94 | 1,119,060 |
2024-09-25 | $62.19 | $62.19 | $61.72 | $61.74 | $61.74 | 141,226 |
2024-09-24 | $61.77 | $62.07 | $61.69 | $62.03 | $62.03 | 141,315 |
2024-09-23 | $61.63 | $61.77 | $61.58 | $61.70 | $61.41 | 168,923 |
2024-09-20 | $61.89 | $61.89 | $61.40 | $61.60 | $61.32 | 117,097 |
2024-09-19 | $62.36 | $62.59 | $62.03 | $62.45 | $62.16 | 184,648 |
2024-09-18 | $61.63 | $62.17 | $61.31 | $61.43 | $61.15 | 189,418 |
2024-09-17 | $61.81 | $61.91 | $61.40 | $61.55 | $61.27 | 244,728 |
2024-09-16 | $61.63 | $61.87 | $61.49 | $61.86 | $61.57 | 114,605 |
2024-09-13 | $61.34 | $61.54 | $61.29 | $61.41 | $61.13 | 1,590,305 |
2024-09-12 | $60.63 | $61.09 | $60.43 | $61.07 | $60.79 | 503,676 |
2024-09-11 | $60.51 | $60.70 | $59.83 | $60.69 | $60.41 | 448,790 |
2024-09-10 | $60.42 | $60.42 | $59.86 | $60.35 | $60.07 | 161,898 |
2024-09-09 | $60.43 | $60.83 | $60.43 | $60.65 | $60.37 | 238,900 |
2024-09-06 | $61.13 | $61.28 | $60.14 | $60.23 | $59.95 | 267,119 |
2024-09-05 | $61.13 | $61.23 | $60.86 | $61.04 | $60.76 | 147,704 |
2024-09-04 | $61.04 | $61.46 | $61.04 | $61.21 | $60.93 | 196,699 |
2024-09-03 | $62.13 | $62.13 | $61.22 | $61.37 | $61.09 | 306,717 |
2024-08-30 | $62.48 | $62.56 | $62.10 | $62.45 | $62.45 | 142,232 |
2024-08-29 | $62.37 | $62.59 | $62.23 | $62.32 | $62.32 | 240,770 |
2024-08-28 | $62.13 | $62.31 | $61.89 | $62.11 | $62.11 | 144,475 |
2024-08-27 | $62.18 | $62.43 | $62.13 | $62.37 | $62.37 | 115,488 |
2024-08-26 | $62.08 | $62.26 | $62.07 | $62.13 | $62.13 | 183,064 |
2024-08-23 | $61.62 | $62.32 | $61.59 | $62.28 | $62.28 | 181,003 |
2024-08-22 | $61.77 | $61.84 | $61.23 | $61.24 | $61.24 | 483,069 |
2024-08-21 | $61.38 | $61.72 | $61.28 | $61.64 | $61.64 | 157,188 |
2024-08-20 | $61.10 | $61.28 | $60.99 | $61.12 | $61.12 | 137,851 |
2024-08-19 | $60.84 | $61.30 | $60.84 | $61.22 | $61.22 | 176,728 |
2024-08-16 | $60.25 | $60.62 | $60.24 | $60.58 | $60.58 | 158,583 |
2024-08-15 | $60.00 | $60.34 | $60.00 | $60.26 | $60.26 | 135,265 |
2024-08-14 | $59.46 | $59.71 | $59.46 | $59.64 | $59.64 | 246,100 |
2024-08-13 | $58.68 | $59.31 | $58.68 | $59.28 | $59.28 | 226,005 |
2024-08-12 | $58.58 | $58.65 | $58.37 | $58.49 | $58.49 | 302,563 |
2024-08-09 | $58.21 | $58.67 | $58.12 | $58.65 | $58.65 | 351,412 |
2024-08-08 | $57.82 | $58.35 | $57.67 | $58.33 | $58.33 | 467,359 |
2024-08-07 | $58.04 | $58.21 | $57.39 | $57.45 | $57.45 | 508,267 |
2024-08-06 | $56.80 | $57.66 | $56.77 | $57.35 | $57.35 | 457,039 |
2024-08-05 | $56.75 | $57.54 | $56.65 | $57.20 | $57.20 | 991,825 |
2024-08-02 | $58.46 | $58.57 | $58.05 | $58.43 | $58.43 | 448,045 |
2024-08-01 | $59.62 | $59.79 | $58.60 | $58.84 | $58.84 | 534,093 |
2024-07-31 | $60.11 | $60.33 | $59.91 | $60.05 | $60.05 | 422,482 |
2024-07-30 | $59.56 | $59.65 | $59.27 | $59.50 | $59.50 | 225,302 |
2024-07-29 | $59.50 | $59.50 | $59.10 | $59.33 | $59.33 | 304,734 |
2024-07-26 | $59.40 | $59.83 | $59.37 | $59.74 | $59.74 | 1,775,467 |
2024-07-25 | $58.88 | $59.44 | $58.63 | $58.93 | $58.93 | 605,116 |
2024-07-24 | $59.60 | $59.69 | $59.10 | $59.13 | $59.13 | 1,486,641 |
2024-07-23 | $59.80 | $59.86 | $59.67 | $59.68 | $59.68 | 651,143 |
2024-07-22 | $60.05 | $60.19 | $59.87 | $60.16 | $60.16 | 833,461 |
2024-07-19 | $59.50 | $59.56 | $59.27 | $59.34 | $59.34 | 559,023 |
2024-07-18 | $60.48 | $60.48 | $59.58 | $59.68 | $59.68 | 1,009,601 |
2024-07-17 | $60.16 | $60.43 | $60.11 | $60.20 | $60.20 | 2,522,905 |
2024-07-16 | $60.08 | $60.53 | $60.03 | $60.53 | $60.53 | 829,938 |
2024-07-15 | $60.79 | $60.84 | $60.29 | $60.34 | $60.34 | 6,079,422 |
2024-07-12 | $60.85 | $61.26 | $60.84 | $61.00 | $61.00 | 9,362,205 |
2024-07-11 | $60.62 | $60.73 | $60.32 | $60.32 | $60.32 | 3,334,410 |
2024-07-10 | $59.69 | $60.20 | $59.69 | $60.17 | $60.17 | 186,350 |
2024-07-09 | $59.57 | $59.59 | $59.25 | $59.43 | $59.43 | 338,048 |
2024-07-08 | $60.34 | $60.36 | $59.87 | $59.92 | $59.92 | 376,299 |
2024-07-05 | $60.26 | $60.29 | $59.77 | $60.19 | $60.19 | 194,959 |
2024-07-03 | $59.43 | $59.76 | $59.43 | $59.73 | $59.73 | 332,238 |
2024-07-02 | $58.77 | $59.11 | $58.67 | $59.11 | $59.11 | 276,214 |
2024-07-01 | $59.42 | $59.57 | $59.00 | $59.23 | $59.23 | 258,510 |
2024-06-28 | $58.79 | $59.00 | $58.65 | $58.88 | $58.88 | 426,746 |
2024-06-27 | $59.13 | $59.21 | $58.85 | $58.99 | $58.99 | 374,256 |
2024-06-26 | $58.92 | $59.14 | $58.83 | $59.06 | $59.06 | 219,954 |
2024-06-25 | $59.32 | $59.63 | $59.28 | $59.58 | $59.58 | 238,429 |
2024-06-24 | $60.58 | $60.95 | $60.56 | $60.67 | $59.64 | 157,930 |
2024-06-21 | $60.01 | $60.20 | $59.86 | $60.12 | $60.12 | 186,207 |
2024-06-20 | $60.44 | $60.71 | $60.33 | $60.55 | $60.55 | 317,438 |
2024-06-18 | $60.19 | $60.48 | $60.19 | $60.45 | $60.45 | 1,287,644 |
2024-06-17 | $59.82 | $60.20 | $59.60 | $60.19 | $60.19 | 736,781 |
2024-06-14 | $59.66 | $59.82 | $59.37 | $59.80 | $59.80 | 276,353 |
2024-06-13 | $61.08 | $61.09 | $60.42 | $60.66 | $60.66 | 335,314 |
2024-06-12 | $61.77 | $61.90 | $61.44 | $61.55 | $61.55 | 278,123 |
2024-06-11 | $60.57 | $60.78 | $60.24 | $60.64 | $60.64 | 1,150,881 |
2024-06-10 | $60.89 | $61.37 | $60.79 | $61.34 | $61.34 | 272,741 |
2024-06-07 | $61.73 | $61.91 | $61.49 | $61.55 | $61.55 | 193,598 |
2024-06-06 | $62.07 | $62.33 | $62.07 | $62.31 | $62.31 | 440,912 |
2024-06-05 | $61.96 | $62.05 | $61.64 | $62.02 | $62.02 | 230,926 |
2024-06-04 | $61.38 | $61.48 | $61.15 | $61.43 | $61.43 | 166,147 |
2024-06-03 | $61.53 | $61.71 | $61.26 | $61.55 | $61.55 | 202,699 |
2024-05-31 | $61.22 | $61.48 | $60.99 | $61.43 | $61.43 | 470,147 |
2024-05-30 | $60.72 | $61.02 | $60.71 | $60.87 | $60.87 | 258,659 |
2024-05-29 | $60.51 | $60.61 | $60.31 | $60.34 | $60.34 | 162,107 |
2024-05-28 | $61.47 | $61.50 | $61.05 | $61.29 | $61.29 | 219,114 |
2024-05-24 | $61.17 | $61.43 | $61.12 | $61.37 | $61.37 | 230,666 |
2024-05-23 | $61.69 | $61.69 | $60.79 | $60.92 | $60.92 | 637,933 |
2024-05-22 | $61.32 | $61.39 | $61.00 | $61.17 | $61.17 | 129,430 |
2024-05-21 | $61.49 | $61.69 | $61.46 | $61.69 | $61.69 | 159,603 |
2024-05-20 | $61.75 | $61.86 | $61.66 | $61.68 | $61.68 | 229,441 |
2024-05-17 | $61.47 | $61.75 | $61.43 | $61.74 | $61.74 | 404,538 |
2024-05-16 | $61.76 | $61.77 | $61.55 | $61.58 | $61.58 | 282,540 |
2024-05-15 | $61.59 | $61.91 | $61.47 | $61.91 | $61.91 | 1,314,979 |
2024-05-14 | $61.06 | $61.33 | $61.05 | $61.31 | $61.31 | 136,798 |
2024-05-13 | $60.83 | $60.98 | $60.77 | $60.81 | $60.81 | 735,849 |
2024-05-10 | $60.80 | $60.88 | $60.68 | $60.78 | $60.78 | 174,589 |
2024-05-09 | $60.14 | $60.55 | $60.14 | $60.55 | $60.55 | 1,541,891 |
2024-05-08 | $59.78 | $60.04 | $59.78 | $60.00 | $60.00 | 1,202,297 |
2024-05-07 | $59.74 | $59.92 | $59.68 | $59.77 | $59.77 | 348,291 |
2024-05-06 | $59.17 | $59.37 | $59.15 | $59.36 | $59.36 | 177,225 |
2024-05-03 | $58.97 | $59.12 | $58.62 | $58.90 | $58.90 | 206,518 |
2024-05-02 | $58.22 | $58.49 | $57.97 | $58.33 | $58.33 | 267,961 |
2024-05-01 | $57.78 | $58.50 | $57.70 | $57.84 | $57.84 | 366,228 |
2024-04-30 | $58.51 | $58.69 | $57.97 | $57.98 | $57.98 | 215,210 |
2024-04-29 | $58.73 | $58.90 | $58.65 | $58.82 | $58.82 | 236,754 |
2024-04-26 | $58.58 | $58.81 | $58.51 | $58.71 | $58.71 | 279,605 |
2024-04-25 | $57.63 | $58.36 | $57.60 | $58.28 | $58.28 | 228,739 |
2024-04-24 | $58.63 | $58.63 | $58.14 | $58.37 | $58.37 | 266,517 |
2024-04-23 | $58.10 | $58.71 | $58.08 | $58.64 | $58.64 | 692,288 |
2024-04-22 | $57.43 | $58.02 | $57.41 | $57.79 | $57.79 | 345,082 |
2024-04-19 | $57.05 | $57.32 | $56.94 | $57.15 | $57.15 | 370,642 |
2024-04-18 | $57.04 | $57.35 | $56.88 | $56.97 | $56.97 | 218,064 |
2024-04-17 | $57.38 | $57.44 | $56.87 | $57.13 | $57.13 | 294,908 |
2024-04-16 | $56.99 | $57.16 | $56.73 | $56.91 | $56.91 | 269,125 |
2024-04-15 | $58.13 | $58.23 | $57.24 | $57.33 | $57.33 | 352,456 |
2024-04-12 | $57.79 | $58.04 | $57.33 | $57.40 | $57.40 | 330,368 |
2024-04-11 | $58.40 | $58.46 | $57.68 | $58.35 | $58.35 | 398,752 |
2024-04-10 | $58.11 | $58.55 | $58.05 | $58.31 | $58.31 | 408,944 |
2024-04-09 | $59.24 | $59.38 | $58.74 | $58.99 | $58.99 | 313,011 |
2024-04-08 | $59.12 | $59.25 | $59.03 | $59.14 | $59.14 | 189,554 |
2024-04-05 | $58.53 | $58.92 | $58.43 | $58.84 | $58.84 | 223,185 |
2024-04-04 | $59.65 | $59.65 | $58.62 | $58.68 | $58.68 | 232,634 |
2024-04-03 | $58.82 | $59.27 | $58.78 | $59.19 | $59.19 | 436,368 |
2024-04-02 | $58.75 | $58.83 | $58.64 | $58.83 | $58.83 | 256,817 |
2024-04-01 | $59.60 | $59.65 | $59.21 | $59.35 | $59.35 | 402,015 |
2024-03-28 | $59.31 | $59.47 | $59.31 | $59.40 | $59.40 | 264,707 |
2024-03-27 | $59.22 | $59.53 | $59.22 | $59.53 | $59.53 | 147,417 |
2024-03-26 | $59.33 | $59.38 | $59.15 | $59.16 | $59.16 | 172,076 |
2024-03-25 | $59.01 | $59.32 | $59.01 | $59.10 | $59.10 | 185,486 |
2024-03-22 | $59.10 | $59.19 | $59.00 | $59.06 | $59.06 | 250,163 |
2024-03-21 | $59.35 | $59.38 | $59.20 | $59.22 | $59.22 | 485,606 |
2024-03-20 | $58.67 | $59.41 | $58.60 | $59.38 | $59.38 | 506,489 |
2024-03-19 | $58.57 | $58.85 | $58.52 | $58.67 | $58.67 | 196,478 |
2024-03-18 | $59.09 | $59.09 | $58.78 | $58.81 | $58.61 | 290,241 |
2024-03-15 | $59.35 | $59.36 | $58.98 | $59.16 | $58.96 | 326,997 |
2024-03-14 | $59.69 | $59.69 | $59.02 | $59.24 | $59.04 | 1,136,364 |
2024-03-13 | $59.70 | $59.83 | $59.60 | $59.66 | $59.46 | 632,515 |
2024-03-12 | $59.16 | $59.61 | $58.95 | $59.60 | $59.40 | 846,719 |
2024-03-11 | $58.87 | $59.05 | $58.69 | $59.04 | $58.84 | 301,703 |
2024-03-08 | $59.36 | $59.44 | $58.91 | $59.00 | $58.80 | 854,863 |
2024-03-07 | $58.85 | $59.35 | $58.85 | $59.29 | $59.09 | 300,174 |
2024-03-06 | $58.20 | $58.44 | $58.11 | $58.32 | $58.12 | 530,323 |
2024-03-05 | $57.80 | $58.02 | $57.54 | $57.72 | $57.52 | 489,576 |
2024-03-04 | $57.77 | $58.02 | $57.77 | $57.93 | $57.73 | 480,416 |
2024-03-01 | $57.63 | $57.97 | $57.36 | $57.95 | $57.75 | 439,916 |
2024-02-29 | $57.65 | $57.75 | $57.23 | $57.51 | $57.32 | 713,346 |
2024-02-28 | $57.49 | $57.61 | $57.38 | $57.50 | $57.31 | 679,042 |
2024-02-27 | $57.59 | $57.82 | $57.59 | $57.74 | $57.54 | 807,317 |
2024-02-26 | $57.73 | $57.77 | $57.54 | $57.65 | $57.45 | 2,429,949 |
2024-02-23 | $57.67 | $57.80 | $57.63 | $57.72 | $57.52 | 3,618,662 |
2024-02-22 | $57.47 | $57.68 | $57.36 | $57.62 | $57.42 | 4,989,420 |
2024-02-21 | $56.83 | $57.11 | $56.82 | $57.07 | $56.88 | 4,412,079 |
2024-02-20 | $57.00 | $57.15 | $56.87 | $57.00 | $56.81 | 3,995,465 |
2024-02-16 | $56.53 | $56.89 | $56.46 | $56.70 | $56.51 | 994,528 |
2024-02-15 | $56.16 | $56.56 | $56.16 | $56.53 | $56.34 | 397,716 |
2024-02-14 | $55.59 | $55.95 | $55.59 | $55.93 | $55.74 | 301,926 |
2024-02-13 | $55.39 | $55.51 | $55.01 | $55.23 | $55.04 | 697,219 |
2024-02-12 | $56.06 | $56.39 | $56.06 | $56.25 | $56.06 | 227,616 |
2024-02-09 | $56.02 | $56.25 | $55.87 | $56.23 | $56.04 | 143,656 |
2024-02-08 | $56.11 | $56.11 | $55.93 | $56.04 | $55.85 | 343,470 |
2024-02-07 | $56.09 | $56.18 | $55.96 | $56.06 | $55.87 | 278,253 |
2024-02-06 | $55.82 | $56.25 | $55.82 | $56.23 | $56.04 | 174,141 |
2024-02-05 | $55.71 | $55.92 | $55.50 | $55.79 | $55.60 | 234,811 |
2024-02-02 | $56.15 | $56.20 | $55.88 | $56.10 | $55.91 | 325,260 |
2024-02-01 | $56.18 | $56.66 | $56.05 | $56.64 | $56.45 | 407,659 |
2024-01-31 | $56.70 | $56.84 | $56.01 | $56.07 | $55.88 | 547,413 |
2024-01-30 | $56.40 | $56.54 | $56.26 | $56.48 | $56.29 | 271,989 |
2024-01-29 | $56.10 | $56.51 | $56.02 | $56.44 | $56.25 | 334,504 |
2024-01-26 | $56.26 | $56.37 | $56.22 | $56.27 | $56.08 | 280,542 |
2024-01-25 | $55.55 | $55.75 | $55.38 | $55.73 | $55.54 | 759,852 |
2024-01-24 | $55.69 | $55.85 | $55.44 | $55.48 | $55.29 | 1,216,964 |
2024-01-23 | $54.71 | $54.93 | $54.64 | $54.88 | $54.69 | 440,788 |
2024-01-22 | $55.00 | $55.19 | $54.97 | $55.01 | $54.82 | 171,800 |
2024-01-19 | $54.67 | $55.01 | $54.51 | $55.01 | $54.82 | 292,449 |
2024-01-18 | $54.62 | $54.94 | $54.54 | $54.90 | $54.71 | 2,569,656 |
2024-01-17 | $54.30 | $54.51 | $54.05 | $54.46 | $54.28 | 321,325 |
2024-01-16 | $55.04 | $55.19 | $54.80 | $54.90 | $54.71 | 934,979 |
2024-01-12 | $56.04 | $56.20 | $55.82 | $55.95 | $55.76 | 486,352 |
2024-01-11 | $56.00 | $56.04 | $55.29 | $55.76 | $55.57 | 940,965 |
2024-01-10 | $55.80 | $56.05 | $55.72 | $55.96 | $55.77 | 868,862 |
2024-01-09 | $55.71 | $55.91 | $55.66 | $55.77 | $55.58 | 578,244 |
2024-01-08 | $55.87 | $56.30 | $55.85 | $56.29 | $56.10 | 216,545 |
2024-01-05 | $55.61 | $56.13 | $55.54 | $55.73 | $55.73 | 662,901 |
2024-01-04 | $55.55 | $56.05 | $55.55 | $55.82 | $55.82 | 357,131 |
2024-01-03 | $55.35 | $55.63 | $55.19 | $55.51 | $55.51 | 491,002 |
2024-01-02 | $55.99 | $56.14 | $55.83 | $55.91 | $55.91 | 268,609 |
2023-12-29 | $56.52 | $56.78 | $56.42 | $56.59 | $56.59 | 502,182 |
2023-12-28 | $56.69 | $56.85 | $56.50 | $56.54 | $56.54 | 186,182 |
2023-12-27 | $56.60 | $56.92 | $56.52 | $56.91 | $56.91 | 328,750 |
2023-12-26 | $56.27 | $56.67 | $56.27 | $56.63 | $56.63 | 327,891 |
2023-12-22 | $56.36 | $56.42 | $56.07 | $56.36 | $56.36 | 237,304 |
2023-12-21 | $55.95 | $56.21 | $55.79 | $56.21 | $56.21 | 331,421 |
2023-12-20 | $55.91 | $56.07 | $55.35 | $55.43 | $55.43 | 794,275 |
2023-12-19 | $55.75 | $56.06 | $55.75 | $56.06 | $56.06 | 516,630 |
2023-12-18 | $55.86 | $55.86 | $55.57 | $55.77 | $55.52 | 1,512,835 |
2023-12-15 | $55.80 | $55.91 | $55.46 | $55.55 | $55.30 | 665,902 |
2023-12-14 | $56.04 | $56.40 | $55.93 | $56.22 | $55.96 | 1,722,394 |
2023-12-13 | $54.94 | $55.67 | $54.68 | $55.64 | $55.39 | 1,315,878 |
2023-12-12 | $54.75 | $54.94 | $54.63 | $54.94 | $54.69 | 3,295,827 |
2023-12-11 | $54.56 | $54.83 | $54.56 | $54.78 | $54.53 | 790,086 |
2023-12-08 | $54.38 | $54.77 | $54.37 | $54.68 | $54.43 | 228,776 |
2023-12-07 | $54.25 | $54.51 | $54.10 | $54.43 | $54.18 | 184,441 |
2023-12-06 | $54.50 | $54.67 | $54.18 | $54.18 | $53.93 | 214,331 |
2023-12-05 | $54.20 | $54.38 | $54.11 | $54.19 | $53.94 | 274,412 |
2023-12-04 | $54.07 | $54.34 | $54.06 | $54.34 | $54.09 | 230,079 |
2023-12-01 | $54.05 | $54.63 | $54.02 | $54.52 | $54.27 | 336,186 |
2023-11-30 | $54.01 | $54.17 | $53.85 | $54.06 | $53.81 | 291,141 |
2023-11-29 | $54.16 | $54.32 | $53.96 | $54.10 | $53.85 | 206,466 |
2023-11-28 | $53.77 | $54.05 | $53.71 | $53.92 | $53.67 | 224,535 |
2023-11-27 | $53.94 | $54.00 | $53.78 | $53.91 | $53.66 | 266,868 |
2023-11-24 | $53.79 | $54.10 | $53.79 | $54.10 | $53.85 | 72,233 |
2023-11-22 | $53.42 | $53.53 | $53.25 | $53.51 | $53.27 | 298,498 |
2023-11-21 | $53.64 | $53.66 | $53.41 | $53.50 | $53.26 | 364,782 |
2023-11-20 | $53.38 | $53.76 | $53.38 | $53.69 | $53.45 | 1,945,417 |
2023-11-17 | $53.22 | $53.45 | $53.07 | $53.45 | $53.21 | 289,365 |
2023-11-16 | $52.69 | $52.91 | $52.55 | $52.68 | $52.44 | 340,334 |
2023-11-15 | $52.86 | $53.00 | $52.74 | $52.79 | $52.55 | 1,256,364 |
2023-11-14 | $52.28 | $52.83 | $52.28 | $52.75 | $52.51 | 856,922 |
2023-11-13 | $50.97 | $51.43 | $50.92 | $51.37 | $51.14 | 193,104 |
2023-11-10 | $50.93 | $51.23 | $50.50 | $51.21 | $51.21 | 502,710 |
2023-11-09 | $51.38 | $51.54 | $50.94 | $50.95 | $50.95 | 289,884 |
2023-11-08 | $50.95 | $51.16 | $50.82 | $51.01 | $51.01 | 237,268 |
2023-11-07 | $50.76 | $50.92 | $50.63 | $50.80 | $50.80 | 656,458 |
2023-11-06 | $51.19 | $51.26 | $50.91 | $51.03 | $51.03 | 182,961 |
2023-11-03 | $51.20 | $51.34 | $50.99 | $51.16 | $51.16 | 246,340 |
2023-11-02 | $50.69 | $50.81 | $50.49 | $50.81 | $50.81 | 378,171 |
2023-11-01 | $49.45 | $49.76 | $49.23 | $49.75 | $49.75 | 397,008 |
2023-10-31 | $49.39 | $49.50 | $49.14 | $49.40 | $49.40 | 333,416 |
2023-10-30 | $49.24 | $49.35 | $49.07 | $49.35 | $49.35 | 294,861 |
2023-10-27 | $49.14 | $49.19 | $48.48 | $48.61 | $48.61 | 351,914 |
2023-10-26 | $49.16 | $49.28 | $48.82 | $49.01 | $49.01 | 580,858 |
2023-10-25 | $49.39 | $49.64 | $49.10 | $49.20 | $49.20 | 227,230 |
2023-10-24 | $49.38 | $49.61 | $49.32 | $49.58 | $49.58 | 273,973 |
2023-10-23 | $49.11 | $49.68 | $48.95 | $49.36 | $49.36 | 220,159 |
2023-10-20 | $49.51 | $49.65 | $49.26 | $49.26 | $49.26 | 490,309 |
2023-10-19 | $50.00 | $50.28 | $49.67 | $49.79 | $49.79 | 448,918 |
2023-10-18 | $50.59 | $50.64 | $50.14 | $50.21 | $50.21 | 491,088 |
2023-10-17 | $50.66 | $51.35 | $50.64 | $51.14 | $51.14 | 194,122 |
2023-10-16 | $50.88 | $51.19 | $50.82 | $51.16 | $51.16 | 650,667 |
2023-10-13 | $50.97 | $51.17 | $50.59 | $50.70 | $50.70 | 301,029 |
2023-10-12 | $51.61 | $51.65 | $50.95 | $51.17 | $51.17 | 305,031 |
2023-10-11 | $51.69 | $51.83 | $51.41 | $51.73 | $51.73 | 312,020 |
2023-10-10 | $51.16 | $51.57 | $51.16 | $51.34 | $51.34 | 287,552 |
2023-10-09 | $50.22 | $50.60 | $50.15 | $50.59 | $50.59 | 144,355 |
2023-10-06 | $49.93 | $50.84 | $49.65 | $50.74 | $50.74 | 406,252 |
2023-10-05 | $49.92 | $50.10 | $49.69 | $50.06 | $50.06 | 1,041,695 |
2023-10-04 | $49.82 | $49.86 | $49.29 | $49.72 | $49.72 | 352,609 |
2023-10-03 | $49.62 | $49.78 | $49.30 | $49.47 | $49.47 | 242,019 |
2023-10-02 | $50.53 | $50.53 | $49.83 | $49.99 | $49.99 | 511,725 |
2023-09-29 | $51.45 | $51.46 | $50.72 | $50.83 | $50.83 | 712,033 |
2023-09-28 | $50.37 | $50.93 | $50.35 | $50.74 | $50.74 | 580,664 |
2023-09-27 | $50.64 | $50.64 | $49.91 | $50.29 | $50.29 | 242,988 |
2023-09-26 | $50.77 | $50.91 | $50.47 | $50.50 | $50.50 | 186,332 |
2023-09-25 | $50.98 | $51.16 | $50.79 | $51.14 | $51.14 | 228,394 |
2023-09-22 | $51.77 | $51.93 | $51.40 | $51.45 | $51.45 | 170,696 |
2023-09-21 | $51.98 | $52.08 | $51.57 | $51.58 | $51.58 | 191,104 |
2023-09-20 | $52.71 | $52.98 | $52.29 | $52.34 | $52.34 | 252,098 |
2023-09-19 | $52.22 | $52.38 | $52.10 | $52.29 | $52.29 | 204,029 |
2023-09-18 | $52.53 | $52.68 | $52.40 | $52.53 | $52.23 | 188,021 |
2023-09-15 | $53.11 | $53.34 | $52.88 | $52.93 | $52.62 | 214,206 |
2023-09-14 | $52.69 | $52.99 | $52.63 | $52.93 | $52.62 | 272,320 |
2023-09-13 | $52.43 | $52.57 | $52.25 | $52.33 | $52.03 | 216,732 |
2023-09-12 | $52.56 | $52.80 | $52.49 | $52.57 | $52.57 | 483,075 |
2023-09-11 | $52.73 | $52.96 | $52.64 | $52.90 | $52.90 | 194,936 |
2023-09-08 | $52.30 | $52.53 | $52.29 | $52.36 | $52.36 | 127,070 |
2023-09-07 | $52.22 | $52.39 | $52.13 | $52.29 | $52.29 | 160,246 |
2023-09-06 | $52.49 | $52.62 | $52.26 | $52.46 | $52.46 | 472,454 |
2023-09-05 | $53.00 | $53.04 | $52.63 | $52.63 | $52.63 | 139,987 |
2023-09-01 | $53.78 | $53.80 | $53.13 | $53.25 | $53.25 | 191,124 |
2023-08-31 | $53.79 | $53.81 | $53.28 | $53.42 | $53.42 | 163,571 |
2023-08-30 | $54.00 | $54.20 | $53.86 | $53.96 | $53.96 | 227,198 |
2023-08-29 | $53.14 | $53.99 | $53.13 | $53.98 | $53.98 | 972,533 |
2023-08-28 | $52.95 | $53.25 | $52.94 | $53.19 | $53.19 | 730,917 |
2023-08-25 | $52.60 | $52.79 | $52.15 | $52.61 | $52.61 | 191,156 |
2023-08-24 | $52.68 | $52.86 | $52.24 | $52.24 | $52.24 | 197,957 |
2023-08-23 | $52.61 | $53.04 | $52.61 | $52.95 | $52.95 | 158,694 |
2023-08-22 | $52.86 | $52.86 | $52.48 | $52.51 | $52.51 | 253,930 |
2023-08-21 | $52.64 | $52.77 | $52.39 | $52.72 | $52.72 | 234,882 |
2023-08-18 | $51.97 | $52.51 | $51.97 | $52.39 | $52.39 | 275,278 |
2023-08-17 | $53.01 | $53.07 | $52.40 | $52.45 | $52.45 | 253,410 |
2023-08-16 | $53.15 | $53.37 | $52.88 | $52.88 | $52.88 | 140,069 |
2023-08-15 | $53.57 | $53.61 | $53.13 | $53.20 | $53.20 | 176,500 |
2023-08-14 | $53.56 | $53.98 | $53.43 | $53.91 | $53.91 | 155,251 |
2023-08-11 | $53.98 | $54.18 | $53.88 | $54.03 | $54.03 | 381,215 |
2023-08-10 | $54.72 | $55.13 | $54.39 | $54.46 | $54.46 | 135,314 |
2023-08-09 | $54.21 | $54.41 | $54.15 | $54.24 | $54.24 | 181,743 |
2023-08-08 | $53.75 | $54.12 | $53.62 | $54.08 | $54.08 | 137,021 |
2023-08-07 | $54.13 | $54.34 | $53.92 | $54.31 | $54.31 | 247,896 |
2023-08-04 | $53.92 | $54.39 | $53.79 | $53.81 | $53.81 | 806,008 |
2023-08-03 | $53.44 | $53.90 | $53.41 | $53.74 | $53.74 | 422,387 |
2023-08-02 | $54.22 | $54.31 | $53.83 | $53.93 | $53.93 | 616,769 |
2023-08-01 | $55.02 | $55.19 | $54.72 | $54.91 | $54.91 | 656,065 |
2023-07-31 | $55.68 | $55.83 | $55.47 | $55.51 | $55.51 | 4,288,932 |
2023-07-28 | $55.49 | $55.72 | $55.40 | $55.54 | $55.54 | 6,283,217 |
2023-07-27 | $55.72 | $55.74 | $55.03 | $55.12 | $55.12 | 10,730,575 |
2023-07-26 | $54.82 | $55.50 | $54.82 | $55.36 | $55.36 | 11,712,764 |
2023-07-25 | $55.08 | $55.45 | $55.08 | $55.28 | $55.28 | 5,070,827 |
2023-07-24 | $55.07 | $55.34 | $55.07 | $55.19 | $55.19 | 200,249 |
2023-07-21 | $55.39 | $55.52 | $55.25 | $55.45 | $55.45 | 325,846 |
2023-07-20 | $55.45 | $55.60 | $55.17 | $55.28 | $55.28 | 472,724 |
2023-07-19 | $55.47 | $55.62 | $55.27 | $55.42 | $55.42 | 318,866 |
2023-07-18 | $55.15 | $55.51 | $55.11 | $55.45 | $55.45 | 260,396 |
2023-07-17 | $55.00 | $55.27 | $54.94 | $55.18 | $55.18 | 557,835 |
2023-07-14 | $55.59 | $55.60 | $55.24 | $55.26 | $55.26 | 210,630 |
2023-07-13 | $55.27 | $55.53 | $55.27 | $55.44 | $55.44 | 320,399 |
2023-07-12 | $54.17 | $54.65 | $54.17 | $54.59 | $54.59 | 471,697 |
2023-07-11 | $53.12 | $53.40 | $53.02 | $53.39 | $53.39 | 325,411 |
2023-07-10 | $52.57 | $52.88 | $52.57 | $52.86 | $52.86 | 283,198 |
2023-07-07 | $52.31 | $52.82 | $52.27 | $52.54 | $52.54 | 778,342 |
2023-07-06 | $52.41 | $52.48 | $51.98 | $52.29 | $52.29 | 611,551 |
2023-07-05 | $53.48 | $53.52 | $53.21 | $53.25 | $53.25 | 660,775 |
2023-07-03 | $53.92 | $54.04 | $53.86 | $53.88 | $53.88 | 207,091 |
2023-06-30 | $53.96 | $54.19 | $53.96 | $54.12 | $54.12 | 503,229 |
2023-06-29 | $53.20 | $53.33 | $53.12 | $53.29 | $53.29 | 645,644 |
2023-06-28 | $53.37 | $53.47 | $53.27 | $53.41 | $53.41 | 2,836,321 |
2023-06-27 | $53.06 | $53.52 | $52.97 | $53.49 | $53.49 | 689,327 |
2023-06-26 | $52.98 | $53.08 | $52.90 | $52.91 | $52.91 | 1,708,471 |
2023-06-23 | $52.83 | $53.03 | $52.72 | $52.81 | $52.81 | 1,344,193 |
2023-06-22 | $53.25 | $53.48 | $53.25 | $53.43 | $53.43 | 13,863,866 |
2023-06-21 | $53.51 | $53.85 | $53.39 | $53.65 | $53.65 | 11,696,511 |
2023-06-20 | $53.94 | $53.94 | $53.60 | $53.75 | $53.75 | 559,510 |
2023-06-16 | $55.81 | $55.84 | $55.48 | $55.49 | $54.47 | 3,223,054 |
2023-06-15 | $54.89 | $55.55 | $54.86 | $55.48 | $54.46 | 1,112,026 |
2023-06-14 | $54.91 | $55.06 | $54.51 | $54.76 | $53.75 | 290,357 |
2023-06-13 | $54.39 | $54.61 | $54.39 | $54.51 | $53.51 | 702,694 |
2023-06-12 | $54.11 | $54.14 | $53.91 | $54.12 | $53.13 | 305,606 |
2023-06-09 | $53.92 | $54.02 | $53.84 | $53.94 | $52.95 | 252,968 |
2023-06-08 | $53.96 | $54.25 | $53.92 | $54.24 | $53.24 | 387,368 |
2023-06-07 | $53.94 | $54.07 | $53.60 | $53.66 | $52.67 | 325,590 |
2023-06-06 | $53.53 | $53.91 | $53.53 | $53.91 | $52.92 | 311,462 |
2023-06-05 | $53.78 | $53.85 | $53.58 | $53.63 | $53.63 | 274,188 |
2023-06-02 | $53.94 | $54.08 | $53.87 | $54.00 | $54.00 | 168,469 |
2023-06-01 | $52.88 | $53.48 | $52.88 | $53.42 | $53.42 | 313,510 |
2023-05-31 | $52.84 | $52.91 | $52.36 | $52.78 | $52.78 | 325,953 |
2023-05-30 | $53.78 | $53.81 | $53.21 | $53.35 | $53.35 | 226,324 |
2023-05-26 | $53.61 | $53.98 | $53.61 | $53.94 | $53.94 | 250,765 |
2023-05-25 | $53.37 | $53.41 | $53.14 | $53.36 | $53.36 | 380,107 |
2023-05-24 | $53.73 | $53.74 | $53.44 | $53.54 | $53.54 | 283,820 |
2023-05-23 | $54.81 | $54.83 | $54.31 | $54.32 | $54.32 | 312,194 |
2023-05-22 | $55.08 | $55.25 | $55.06 | $55.13 | $55.13 | 392,462 |
2023-05-19 | $55.18 | $55.37 | $55.08 | $55.18 | $55.18 | 462,954 |
2023-05-18 | $54.69 | $54.86 | $54.52 | $54.85 | $54.85 | 237,243 |
2023-05-17 | $54.70 | $54.95 | $54.47 | $54.92 | $54.92 | 230,579 |
2023-05-16 | $54.97 | $55.00 | $54.67 | $54.67 | $54.67 | 224,870 |
2023-05-15 | $55.00 | $55.26 | $54.96 | $55.23 | $55.23 | 180,538 |
2023-05-12 | $54.99 | $55.08 | $54.68 | $54.89 | $54.89 | 200,693 |
2023-05-11 | $54.74 | $55.01 | $54.57 | $54.99 | $54.99 | 329,897 |
2023-05-10 | $55.37 | $55.39 | $54.84 | $55.23 | $55.23 | 244,342 |
2023-05-09 | $55.00 | $55.39 | $55.00 | $55.31 | $55.31 | 333,734 |
2023-05-08 | $55.86 | $55.90 | $55.67 | $55.73 | $55.73 | 155,622 |
2023-05-05 | $55.12 | $55.79 | $55.12 | $55.71 | $55.71 | 173,471 |
2023-05-04 | $54.85 | $55.11 | $54.72 | $54.91 | $54.91 | 264,886 |
2023-05-03 | $55.21 | $55.59 | $55.17 | $55.19 | $55.19 | 267,093 |
2023-05-02 | $55.01 | $55.05 | $54.68 | $54.98 | $54.98 | 191,301 |
2023-05-01 | $55.81 | $55.92 | $55.61 | $55.64 | $55.64 | 456,321 |
2023-04-28 | $55.20 | $55.72 | $55.20 | $55.67 | $55.67 | 156,710 |
2023-04-27 | $55.19 | $55.60 | $55.09 | $55.55 | $55.55 | 264,607 |
2023-04-26 | $55.36 | $55.40 | $54.92 | $54.97 | $54.97 | 431,415 |
2023-04-25 | $55.57 | $55.59 | $54.99 | $54.99 | $54.99 | 197,843 |
2023-04-24 | $55.72 | $55.86 | $55.71 | $55.84 | $55.84 | 321,774 |
2023-04-21 | $55.34 | $55.66 | $55.16 | $55.66 | $55.66 | 268,249 |
2023-04-20 | $55.07 | $55.39 | $55.07 | $55.25 | $55.25 | 340,360 |
2023-04-19 | $55.11 | $55.32 | $55.11 | $55.29 | $55.29 | 214,876 |
2023-04-18 | $55.27 | $55.39 | $55.23 | $55.36 | $55.36 | 257,705 |
2023-04-17 | $55.01 | $55.11 | $54.78 | $55.03 | $55.03 | 272,186 |
2023-04-14 | $55.38 | $55.55 | $55.05 | $55.25 | $55.25 | 287,234 |
2023-04-13 | $55.11 | $55.41 | $55.07 | $55.35 | $55.35 | 281,853 |
2023-04-12 | $54.73 | $54.93 | $54.48 | $54.65 | $54.65 | 893,167 |
2023-04-11 | $54.10 | $54.32 | $54.09 | $54.18 | $54.18 | 358,015 |
2023-04-10 | $53.75 | $54.05 | $53.64 | $53.99 | $53.99 | 683,277 |
2023-04-06 | $53.82 | $54.18 | $53.70 | $54.04 | $54.04 | 201,795 |
2023-04-05 | $53.73 | $53.83 | $53.44 | $53.61 | $53.61 | 433,976 |
2023-04-04 | $53.89 | $54.02 | $53.70 | $53.82 | $53.82 | 195,810 |
2023-04-03 | $53.45 | $53.82 | $53.43 | $53.81 | $53.81 | 193,700 |
2023-03-31 | $53.37 | $53.59 | $53.30 | $53.38 | $53.38 | 480,515 |
2023-03-30 | $53.26 | $53.32 | $53.11 | $53.23 | $53.23 | 282,090 |
2023-03-29 | $52.26 | $52.52 | $52.22 | $52.50 | $52.50 | 253,074 |
2023-03-28 | $51.64 | $51.82 | $51.54 | $51.71 | $51.71 | 221,664 |
2023-03-27 | $51.60 | $51.76 | $51.42 | $51.72 | $51.72 | 238,970 |
2023-03-24 | $50.85 | $51.13 | $50.55 | $51.09 | $51.09 | 830,301 |
2023-03-23 | $51.93 | $52.23 | $51.18 | $51.44 | $51.44 | 457,864 |
2023-03-22 | $51.69 | $52.37 | $51.43 | $51.44 | $51.44 | 235,622 |
2023-03-21 | $51.62 | $51.78 | $51.40 | $51.70 | $51.70 | 310,736 |
2023-03-20 | $50.44 | $50.96 | $50.42 | $50.79 | $50.69 | 786,282 |
2023-03-17 | $49.94 | $50.10 | $49.60 | $49.91 | $49.91 | 1,152,029 |
2023-03-16 | $49.47 | $50.67 | $49.47 | $50.63 | $50.63 | 1,026,040 |
2023-03-15 | $49.44 | $50.01 | $49.20 | $49.94 | $49.94 | 559,877 |
2023-03-14 | $51.63 | $51.82 | $51.43 | $51.81 | $51.81 | 470,074 |
2023-03-13 | $50.63 | $51.23 | $50.51 | $50.91 | $50.91 | 669,842 |
2023-03-10 | $51.85 | $51.91 | $51.18 | $51.26 | $51.26 | 378,362 |
2023-03-09 | $52.06 | $52.27 | $51.60 | $51.65 | $51.65 | 224,067 |
2023-03-08 | $51.93 | $52.23 | $51.86 | $52.10 | $52.10 | 230,288 |
2023-03-07 | $52.79 | $52.84 | $51.84 | $51.94 | $51.94 | 469,878 |
2023-03-06 | $52.97 | $53.20 | $52.94 | $53.03 | $53.03 | 376,375 |
2023-03-03 | $52.70 | $53.13 | $52.54 | $53.13 | $53.13 | 309,460 |
2023-03-02 | $51.95 | $52.50 | $51.95 | $52.49 | $52.49 | 218,166 |
2023-03-01 | $52.56 | $52.63 | $52.17 | $52.36 | $52.36 | 247,469 |
2023-02-28 | $52.45 | $52.57 | $52.09 | $52.11 | $52.11 | 492,574 |
2023-02-27 | $52.49 | $52.70 | $52.41 | $52.60 | $52.60 | 1,450,196 |
2023-02-24 | $51.82 | $51.99 | $51.63 | $51.86 | $51.86 | 1,809,498 |
2023-02-23 | $52.80 | $52.87 | $52.32 | $52.78 | $52.78 | 2,653,830 |
2023-02-22 | $52.68 | $52.79 | $52.39 | $52.50 | $52.50 | 1,757,300 |
2023-02-21 | $52.96 | $53.19 | $52.74 | $52.80 | $52.80 | 3,757,436 |
2023-02-17 | $52.85 | $53.40 | $52.83 | $53.36 | $53.36 | 1,648,955 |
2023-02-16 | $52.94 | $53.41 | $52.85 | $53.05 | $53.05 | 4,110,370 |
2023-02-15 | $52.88 | $53.39 | $52.88 | $53.37 | $53.37 | 4,291,809 |
2023-02-14 | $53.05 | $53.64 | $52.93 | $53.39 | $53.39 | 10,741,214 |
2023-02-13 | $52.66 | $53.18 | $52.66 | $53.18 | $53.18 | 2,665,290 |
2023-02-10 | $52.38 | $52.48 | $52.18 | $52.44 | $52.44 | 607,622 |
2023-02-09 | $53.44 | $53.50 | $52.73 | $52.85 | $52.85 | 259,496 |
2023-02-08 | $52.92 | $53.01 | $52.60 | $52.73 | $52.73 | 361,044 |
2023-02-07 | $52.26 | $52.98 | $52.18 | $52.89 | $52.89 | 523,961 |
2023-02-06 | $52.58 | $52.70 | $52.32 | $52.57 | $52.57 | 636,486 |
2023-02-03 | $53.02 | $53.58 | $52.98 | $53.12 | $53.12 | 741,703 |
2023-02-02 | $53.72 | $53.74 | $53.20 | $53.58 | $53.58 | 590,355 |
2023-02-01 | $53.05 | $53.75 | $52.64 | $53.56 | $53.56 | 1,044,764 |
2023-01-31 | $52.52 | $53.03 | $52.45 | $53.03 | $53.03 | 1,601,642 |
2023-01-30 | $52.78 | $53.02 | $52.64 | $52.68 | $52.68 | 1,168,780 |
2023-01-27 | $52.74 | $53.08 | $52.68 | $52.90 | $52.90 | 2,142,516 |
2023-01-26 | $53.08 | $53.17 | $52.71 | $53.11 | $53.11 | 8,634,544 |
2023-01-25 | $52.54 | $53.14 | $52.50 | $53.10 | $53.10 | 8,936,070 |
2023-01-24 | $52.66 | $52.95 | $52.50 | $52.85 | $52.85 | 9,293,559 |
2023-01-23 | $52.73 | $53.06 | $52.61 | $53.01 | $53.01 | 10,392,079 |
2023-01-20 | $52.30 | $52.78 | $52.22 | $52.76 | $52.76 | 15,512,777 |
2023-01-19 | $52.35 | $52.50 | $52.07 | $52.38 | $52.38 | 23,918,434 |
2023-01-18 | $53.40 | $53.44 | $52.60 | $52.61 | $52.61 | 12,444,549 |
2023-01-17 | $52.86 | $53.02 | $52.59 | $52.74 | $52.74 | 1,007,025 |
2023-01-13 | $52.05 | $52.64 | $52.05 | $52.59 | $52.59 | 211,993 |
2023-01-12 | $51.99 | $52.44 | $51.54 | $52.32 | $52.32 | 542,988 |
2023-01-11 | $51.55 | $51.73 | $51.42 | $51.70 | $51.70 | 613,712 |
2023-01-10 | $51.14 | $51.37 | $51.06 | $51.34 | $51.34 | 247,092 |
2023-01-09 | $51.32 | $51.62 | $51.08 | $51.09 | $51.09 | 662,701 |
2023-01-06 | $49.71 | $50.82 | $49.56 | $50.78 | $50.78 | 207,349 |
2023-01-05 | $49.60 | $49.72 | $49.44 | $49.53 | $49.53 | 239,413 |
2023-01-04 | $49.89 | $50.09 | $49.63 | $49.93 | $49.93 | 452,516 |
2023-01-03 | $49.16 | $49.40 | $48.80 | $49.01 | $49.01 | 422,684 |
2022-12-30 | $48.74 | $48.87 | $48.40 | $48.50 | $48.50 | 443,028 |
2022-12-29 | $48.82 | $49.17 | $48.82 | $49.02 | $49.02 | 271,071 |
2022-12-28 | $48.91 | $49.03 | $48.29 | $48.29 | $48.29 | 724,698 |
2022-12-27 | $48.69 | $48.87 | $48.61 | $48.69 | $48.69 | 443,352 |
2022-12-23 | $48.39 | $48.69 | $48.26 | $48.57 | $48.57 | 411,972 |
2022-12-22 | $48.65 | $48.67 | $48.03 | $48.46 | $48.46 | 339,911 |
2022-12-21 | $48.58 | $49.02 | $48.57 | $48.90 | $48.90 | 314,751 |
2022-12-20 | $48.08 | $48.41 | $48.07 | $48.21 | $48.21 | 488,029 |
2022-12-19 | $48.56 | $48.68 | $48.23 | $48.37 | $48.14 | 1,193,968 |
2022-12-16 | $48.52 | $48.70 | $48.24 | $48.40 | $48.17 | 822,923 |
2022-12-15 | $49.66 | $49.73 | $48.85 | $49.01 | $48.78 | 960,209 |
2022-12-14 | $50.40 | $50.78 | $50.07 | $50.35 | $50.11 | 974,174 |
2022-12-13 | $50.94 | $51.08 | $50.09 | $50.33 | $50.09 | 780,187 |
2022-12-12 | $49.47 | $49.63 | $49.31 | $49.63 | $49.63 | 488,332 |
2022-12-09 | $49.48 | $49.79 | $49.39 | $49.46 | $49.46 | 1,171,267 |
2022-12-08 | $49.13 | $49.50 | $49.02 | $49.45 | $49.45 | 1,589,142 |
2022-12-07 | $49.29 | $49.54 | $49.10 | $49.24 | $49.24 | 1,348,288 |
2022-12-06 | $49.63 | $49.70 | $49.10 | $49.27 | $49.27 | 4,867,432 |
2022-12-05 | $50.00 | $50.17 | $49.45 | $49.58 | $49.58 | 1,190,444 |
2022-12-02 | $49.68 | $50.22 | $49.68 | $50.12 | $50.12 | 197,538 |
2022-12-01 | $50.10 | $50.25 | $49.80 | $50.03 | $50.03 | 244,337 |
2022-11-30 | $49.05 | $49.67 | $48.56 | $49.54 | $49.54 | 694,471 |
2022-11-29 | $48.52 | $48.84 | $48.47 | $48.58 | $48.58 | 608,753 |
2022-11-28 | $48.97 | $49.07 | $48.39 | $48.44 | $48.44 | 287,497 |
2022-11-25 | $48.95 | $49.24 | $48.94 | $49.15 | $49.15 | 85,181 |
2022-11-23 | $48.35 | $48.91 | $48.35 | $48.83 | $48.83 | 220,511 |
2022-11-22 | $47.88 | $48.31 | $47.87 | $48.28 | $48.28 | 445,098 |
2022-11-21 | $47.58 | $47.76 | $47.47 | $47.68 | $47.68 | 628,680 |
2022-11-18 | $48.12 | $48.14 | $47.85 | $48.02 | $48.02 | 377,164 |
2022-11-17 | $47.14 | $47.86 | $47.14 | $47.84 | $47.84 | 1,025,154 |
2022-11-16 | $48.11 | $48.11 | $47.73 | $47.87 | $47.87 | 478,224 |
2022-11-15 | $48.41 | $48.51 | $47.38 | $47.89 | $47.89 | 738,274 |
2022-11-14 | $47.88 | $48.18 | $47.67 | $47.69 | $47.69 | 415,523 |
2022-11-11 | $47.56 | $48.26 | $47.44 | $48.19 | $48.19 | 591,491 |
2022-11-10 | $46.64 | $47.32 | $46.41 | $47.28 | $47.28 | 1,194,776 |
2022-11-09 | $45.06 | $45.38 | $44.77 | $44.77 | $44.77 | 1,429,722 |
2022-11-08 | $45.03 | $45.60 | $44.98 | $45.33 | $45.33 | 922,949 |
2022-11-07 | $44.91 | $45.08 | $44.70 | $44.88 | $44.88 | 1,661,906 |
2022-11-04 | $44.18 | $44.73 | $43.94 | $44.72 | $44.72 | 946,381 |
2022-11-03 | $42.50 | $42.94 | $42.49 | $42.78 | $42.78 | 2,830,427 |
2022-11-02 | $43.89 | $44.50 | $43.19 | $43.21 | $43.21 | 1,973,651 |
2022-11-01 | $44.55 | $44.55 | $43.74 | $43.96 | $43.96 | 1,611,028 |
2022-10-31 | $43.62 | $43.80 | $43.54 | $43.62 | $43.62 | 14,901,976 |
2022-10-28 | $43.64 | $44.23 | $43.53 | $44.19 | $44.19 | 8,779,623 |
2022-10-27 | $43.86 | $44.26 | $43.63 | $43.65 | $43.65 | 1,776,142 |
2022-10-26 | $43.51 | $44.31 | $43.51 | $44.04 | $44.04 | 3,502,669 |
2022-10-25 | $42.81 | $43.59 | $42.81 | $43.59 | $43.59 | 795,176 |
2022-10-24 | $42.39 | $42.75 | $42.25 | $42.57 | $42.57 | 1,312,909 |
2022-10-21 | $41.19 | $42.32 | $41.10 | $42.28 | $42.28 | 1,026,096 |
2022-10-20 | $41.66 | $42.14 | $41.43 | $41.56 | $41.56 | 468,088 |
2022-10-19 | $41.80 | $41.96 | $41.37 | $41.63 | $41.63 | 688,787 |
2022-10-18 | $42.55 | $42.65 | $41.99 | $42.31 | $42.31 | 1,091,169 |
2022-10-17 | $41.69 | $42.04 | $41.69 | $41.82 | $41.82 | 818,665 |
2022-10-14 | $41.46 | $41.62 | $40.51 | $40.56 | $40.56 | 724,512 |
2022-10-13 | $39.48 | $41.34 | $39.34 | $41.15 | $41.15 | 747,089 |
2022-10-12 | $40.12 | $40.30 | $39.98 | $40.09 | $40.09 | 668,652 |
2022-10-11 | $40.41 | $40.86 | $40.00 | $40.12 | $40.12 | 1,263,914 |
2022-10-10 | $40.93 | $40.96 | $40.41 | $40.65 | $40.65 | 1,485,129 |
2022-10-07 | $41.29 | $41.40 | $40.67 | $40.84 | $40.84 | 1,220,918 |
2022-10-06 | $41.88 | $42.09 | $41.54 | $41.58 | $41.58 | 872,672 |
2022-10-05 | $42.36 | $42.77 | $41.98 | $42.56 | $42.56 | 844,768 |
2022-10-04 | $42.60 | $43.21 | $42.48 | $43.18 | $43.18 | 832,488 |
2022-10-03 | $40.78 | $41.38 | $40.64 | $41.25 | $41.25 | 1,542,433 |
2022-09-30 | $40.27 | $40.91 | $40.25 | $40.31 | $40.31 | 2,645,104 |
2022-09-29 | $40.11 | $40.40 | $39.71 | $40.39 | $40.39 | 673,300 |
2022-09-28 | $39.73 | $40.98 | $39.61 | $40.89 | $40.89 | 1,071,055 |
2022-09-27 | $40.26 | $40.55 | $39.55 | $39.83 | $39.83 | 982,241 |
2022-09-26 | $40.22 | $40.65 | $39.79 | $39.97 | $39.97 | 1,284,456 |
2022-09-23 | $41.11 | $41.19 | $40.35 | $40.66 | $40.66 | 3,353,659 |
2022-09-22 | $42.62 | $42.65 | $42.08 | $42.28 | $42.28 | 7,689,707 |
2022-09-21 | $43.14 | $43.47 | $42.52 | $42.52 | $42.52 | 7,616,843 |
2022-09-20 | $43.21 | $43.34 | $42.78 | $43.08 | $43.08 | 9,073,632 |
2022-09-19 | $43.69 | $44.38 | $43.60 | $44.32 | $43.96 | 2,350,733 |
2022-09-16 | $44.11 | $44.37 | $43.90 | $44.21 | $44.21 | 969,851 |
2022-09-15 | $44.63 | $45.02 | $44.50 | $44.57 | $44.57 | 408,885 |
2022-09-14 | $44.92 | $45.17 | $44.70 | $45.01 | $45.01 | 553,208 |
2022-09-13 | $45.70 | $46.01 | $44.91 | $44.98 | $44.98 | 833,341 |
2022-09-12 | $46.45 | $46.79 | $46.45 | $46.57 | $46.57 | 812,999 |
2022-09-09 | $45.49 | $45.74 | $45.42 | $45.70 | $45.70 | 909,403 |
2022-09-08 | $43.82 | $44.56 | $43.82 | $44.48 | $44.48 | 620,208 |
2022-09-07 | $43.85 | $44.64 | $43.85 | $44.62 | $44.62 | 844,185 |
2022-09-06 | $44.36 | $44.51 | $43.87 | $44.00 | $44.00 | 1,816,791 |
2022-09-02 | $44.55 | $45.03 | $43.71 | $43.89 | $43.89 | 1,639,007 |
2022-09-01 | $44.06 | $44.13 | $43.57 | $44.11 | $44.11 | 1,779,460 |
2022-08-31 | $45.09 | $45.28 | $44.78 | $44.78 | $44.78 | 2,970,715 |
2022-08-30 | $45.84 | $45.86 | $45.08 | $45.18 | $45.18 | 1,385,329 |
2022-08-29 | $45.42 | $45.76 | $45.38 | $45.56 | $45.56 | 606,647 |
2022-08-26 | $46.89 | $46.96 | $45.46 | $45.49 | $45.49 | 1,470,786 |
2022-08-25 | $46.44 | $46.91 | $46.37 | $46.88 | $46.88 | 2,040,582 |
2022-08-24 | $46.14 | $46.59 | $46.11 | $46.43 | $46.43 | 1,423,728 |
2022-08-23 | $46.19 | $46.69 | $46.19 | $46.33 | $46.33 | 1,003,945 |
2022-08-22 | $46.65 | $46.68 | $46.23 | $46.33 | $46.33 | 1,240,664 |
2022-08-19 | $47.58 | $47.63 | $47.26 | $47.35 | $47.35 | 1,702,651 |
2022-08-18 | $48.06 | $48.12 | $47.82 | $47.95 | $47.95 | 1,275,355 |
2022-08-17 | $48.07 | $48.45 | $47.93 | $48.18 | $48.18 | 2,575,499 |
2022-08-16 | $48.33 | $48.75 | $48.33 | $48.63 | $48.63 | 1,810,541 |
2022-08-15 | $48.48 | $48.62 | $48.29 | $48.56 | $48.56 | 1,627,698 |
2022-08-12 | $48.70 | $49.02 | $48.55 | $49.00 | $49.00 | 2,663,685 |
2022-08-11 | $48.94 | $49.09 | $48.65 | $48.76 | $48.76 | 3,147,532 |
2022-08-10 | $48.74 | $49.01 | $48.58 | $48.81 | $48.81 | 4,016,015 |
2022-08-09 | $48.08 | $48.11 | $47.72 | $47.76 | $47.76 | 8,228,291 |
2022-08-08 | $48.17 | $48.37 | $47.84 | $47.93 | $47.93 | 11,926,184 |
2022-08-05 | $47.60 | $47.90 | $47.47 | $47.78 | $47.78 | 16,464,485 |
2022-08-04 | $48.00 | $48.30 | $47.99 | $48.23 | $48.23 | 8,235,620 |
2022-08-03 | $47.89 | $47.97 | $47.61 | $47.90 | $47.90 | 4,464,671 |
2022-08-02 | $47.97 | $48.05 | $47.53 | $47.53 | $47.53 | 253,395 |
2022-08-01 | $48.27 | $48.52 | $48.06 | $48.26 | $48.26 | 552,946 |
2022-07-29 | $47.76 | $48.39 | $47.72 | $48.35 | $48.35 | 1,088,016 |
2022-07-28 | $47.18 | $47.66 | $46.88 | $47.61 | $47.61 | 360,893 |
2022-07-27 | $46.72 | $47.42 | $46.48 | $47.35 | $47.35 | 952,007 |
2022-07-26 | $46.44 | $46.57 | $46.21 | $46.23 | $46.23 | 1,115,067 |
2022-07-25 | $46.95 | $47.05 | $46.69 | $46.95 | $46.95 | 732,989 |
2022-07-22 | $46.77 | $47.12 | $46.32 | $46.49 | $46.49 | 940,220 |
2022-07-21 | $46.01 | $46.76 | $45.99 | $46.71 | $46.71 | 897,401 |
2022-07-20 | $46.42 | $46.60 | $45.92 | $46.15 | $46.15 | 938,167 |
2022-07-19 | $46.25 | $46.79 | $46.25 | $46.72 | $46.72 | 880,432 |
2022-07-18 | $45.75 | $45.88 | $45.18 | $45.25 | $45.25 | 1,512,437 |
2022-07-15 | $44.52 | $45.03 | $44.33 | $44.98 | $44.98 | 754,769 |
2022-07-14 | $43.80 | $44.17 | $43.42 | $44.12 | $44.12 | 4,426,535 |
2022-07-13 | $44.31 | $45.02 | $44.21 | $44.86 | $44.86 | 3,647,625 |
2022-07-12 | $44.76 | $45.23 | $44.72 | $44.82 | $44.82 | 1,182,227 |
2022-07-11 | $45.00 | $45.18 | $44.78 | $44.82 | $44.82 | 1,863,922 |
2022-07-08 | $45.40 | $45.70 | $45.14 | $45.54 | $45.54 | 676,291 |
2022-07-07 | $45.22 | $45.51 | $45.21 | $45.49 | $45.49 | 1,924,182 |
2022-07-06 | $44.70 | $44.98 | $44.48 | $44.87 | $44.87 | 1,507,909 |
2022-07-05 | $44.40 | $44.84 | $44.11 | $44.84 | $44.84 | 1,397,074 |
2022-07-01 | $45.46 | $46.12 | $45.20 | $46.10 | $46.10 | 1,203,292 |
2022-06-30 | $45.47 | $46.12 | $45.21 | $46.08 | $46.08 | 1,749,930 |
2022-06-29 | $46.58 | $46.71 | $46.29 | $46.32 | $46.32 | 1,027,982 |
2022-06-28 | $47.13 | $47.36 | $46.51 | $46.52 | $46.52 | 1,250,383 |
2022-06-27 | $46.99 | $47.30 | $46.87 | $47.04 | $47.04 | 2,918,577 |
2022-06-24 | $46.32 | $47.10 | $46.26 | $47.08 | $47.08 | 955,678 |
2022-06-23 | $45.48 | $45.57 | $45.02 | $45.54 | $45.54 | 1,435,327 |
2022-06-22 | $45.64 | $46.22 | $45.46 | $45.79 | $45.79 | 1,268,881 |
2022-06-21 | $46.14 | $46.34 | $46.00 | $46.07 | $46.07 | 1,011,477 |
2022-06-17 | $47.10 | $47.28 | $46.57 | $46.85 | $45.32 | 1,003,756 |
2022-06-16 | $46.87 | $47.28 | $46.65 | $46.90 | $45.38 | 765,570 |
2022-06-15 | $47.78 | $48.30 | $47.11 | $48.04 | $46.48 | 1,344,601 |
2022-06-14 | $47.49 | $47.66 | $46.57 | $46.96 | $45.43 | 1,784,524 |
2022-06-13 | $47.88 | $48.17 | $47.45 | $47.56 | $46.01 | 1,562,343 |
2022-06-10 | $49.58 | $49.58 | $49.08 | $49.24 | $47.64 | 1,651,071 |
2022-06-09 | $51.52 | $51.62 | $50.60 | $50.60 | $48.96 | 1,408,329 |
2022-06-08 | $52.10 | $52.31 | $51.84 | $51.89 | $50.20 | 1,781,759 |
2022-06-07 | $52.00 | $52.67 | $52.00 | $52.64 | $50.93 | 6,876,655 |
2022-06-06 | $52.84 | $53.00 | $52.38 | $52.49 | $50.78 | 7,651,861 |
2022-06-03 | $52.31 | $52.49 | $52.11 | $52.26 | $50.56 | 1,167,832 |
2022-06-02 | $52.29 | $52.95 | $52.03 | $52.92 | $51.20 | 1,353,954 |
2022-06-01 | $52.58 | $52.63 | $51.52 | $51.75 | $50.07 | 8,073,023 |
2022-05-31 | $52.60 | $52.89 | $52.39 | $52.58 | $50.87 | 26,249,537 |
2022-05-27 | $52.39 | $52.73 | $52.39 | $52.72 | $51.01 | 14,663,568 |
2022-05-26 | $51.64 | $52.21 | $51.59 | $52.09 | $50.40 | 791,571 |
2022-05-25 | $51.08 | $51.70 | $51.08 | $51.47 | $49.80 | 7,237,398 |
2022-05-24 | $51.39 | $51.69 | $51.20 | $51.52 | $49.85 | 578,572 |
2022-05-23 | $51.09 | $51.64 | $51.05 | $51.50 | $49.83 | 477,120 |
2022-05-20 | $50.69 | $50.72 | $49.75 | $50.42 | $48.78 | 1,328,047 |
2022-05-19 | $49.49 | $50.47 | $49.38 | $50.19 | $48.56 | 1,352,553 |
2022-05-18 | $50.54 | $50.59 | $49.66 | $49.70 | $48.08 | 1,967,122 |
2022-05-17 | $51.00 | $51.20 | $50.75 | $51.18 | $49.52 | 1,818,612 |
2022-05-16 | $49.66 | $50.26 | $49.50 | $50.01 | $48.38 | 2,529,348 |
2022-05-13 | $49.12 | $49.88 | $49.11 | $49.81 | $48.19 | 1,445,266 |
2022-05-12 | $48.24 | $48.99 | $48.05 | $48.47 | $46.89 | 3,791,961 |
2022-05-11 | $49.07 | $49.86 | $48.66 | $48.72 | $47.14 | 3,157,061 |
2022-05-10 | $49.37 | $49.44 | $48.59 | $48.96 | $47.36 | 1,591,372 |
2022-05-09 | $48.99 | $49.08 | $48.32 | $48.46 | $46.89 | 2,013,335 |
2022-05-06 | $50.13 | $50.34 | $49.69 | $49.96 | $48.34 | 921,818 |
2022-05-05 | $51.56 | $51.61 | $50.28 | $50.68 | $49.03 | 1,424,653 |
2022-05-04 | $51.62 | $52.48 | $50.99 | $52.41 | $50.71 | 1,231,088 |
2022-05-03 | $51.52 | $51.73 | $51.33 | $51.57 | $49.89 | 1,459,686 |
2022-05-02 | $51.20 | $51.45 | $50.55 | $51.18 | $49.52 | 2,355,931 |
2022-04-29 | $52.02 | $52.40 | $51.31 | $51.34 | $49.67 | 1,505,464 |
2022-04-28 | $51.48 | $52.07 | $51.09 | $51.97 | $50.28 | 1,930,578 |
2022-04-27 | $51.20 | $51.65 | $50.91 | $51.34 | $49.67 | 1,388,072 |
2022-04-26 | $52.30 | $52.34 | $51.07 | $51.09 | $49.43 | 3,121,612 |
2022-04-25 | $52.49 | $52.84 | $52.04 | $52.76 | $51.05 | 3,048,501 |
2022-04-22 | $53.99 | $53.99 | $53.14 | $53.14 | $51.41 | 859,127 |
2022-04-21 | $55.15 | $55.25 | $53.89 | $54.04 | $52.28 | 6,692,108 |
2022-04-20 | $54.63 | $54.75 | $54.42 | $54.57 | $52.80 | 6,130,176 |
2022-04-19 | $53.65 | $54.19 | $53.65 | $54.19 | $52.43 | 2,090,187 |
2022-04-18 | $53.92 | $54.38 | $53.87 | $53.97 | $52.22 | 2,098,446 |
2022-04-14 | $54.48 | $54.52 | $54.10 | $54.19 | $52.43 | 1,787,654 |
2022-04-13 | $53.80 | $54.43 | $53.78 | $54.43 | $52.66 | 2,022,975 |
2022-04-12 | $54.30 | $54.47 | $53.68 | $53.81 | $52.06 | 2,810,959 |
2022-04-11 | $54.63 | $54.81 | $54.20 | $54.26 | $52.50 | 2,346,376 |
2022-04-08 | $54.38 | $54.91 | $54.34 | $54.69 | $52.91 | 459,025 |
2022-04-07 | $54.53 | $54.77 | $54.08 | $54.64 | $52.86 | 547,119 |
2022-04-06 | $54.26 | $54.62 | $53.96 | $54.39 | $52.62 | 1,244,414 |
2022-04-05 | $55.35 | $55.53 | $54.81 | $54.93 | $53.14 | 1,253,155 |
2022-04-04 | $55.30 | $55.60 | $55.23 | $55.49 | $53.69 | 583,904 |
2022-04-01 | $55.28 | $55.49 | $55.06 | $55.46 | $53.66 | 976,629 |
2022-03-31 | $55.49 | $55.69 | $54.87 | $54.88 | $53.10 | 445,357 |
2022-03-30 | $55.90 | $56.16 | $55.77 | $55.95 | $54.13 | 809,724 |
2022-03-29 | $56.12 | $56.36 | $55.60 | $56.09 | $54.27 | 1,383,506 |
2022-03-28 | $54.54 | $54.85 | $54.31 | $54.80 | $53.02 | 1,815,807 |
2022-03-25 | $54.69 | $54.81 | $54.29 | $54.72 | $52.94 | 960,484 |
2022-03-24 | $54.33 | $54.66 | $54.22 | $54.64 | $52.86 | 1,526,433 |
2022-03-23 | $54.36 | $54.60 | $54.24 | $54.28 | $52.52 | 824,716 |
2022-03-22 | $55.06 | $55.36 | $55.02 | $55.29 | $53.49 | 2,306,886 |
2022-03-21 | $55.01 | $55.10 | $54.53 | $54.78 | $52.85 | 1,813,323 |
2022-03-18 | $54.18 | $55.29 | $54.08 | $55.26 | $53.31 | 2,367,450 |
2022-03-17 | $54.05 | $55.01 | $54.05 | $54.88 | $52.94 | 2,558,127 |
2022-03-16 | $53.53 | $54.44 | $53.15 | $54.44 | $52.52 | 2,926,535 |
2022-03-15 | $52.27 | $52.51 | $51.87 | $52.42 | $50.57 | 7,754,253 |
2022-03-14 | $52.27 | $52.66 | $51.87 | $51.97 | $50.13 | 7,169,826 |
2022-03-11 | $52.23 | $52.23 | $51.02 | $51.02 | $49.22 | 5,416,067 |
2022-03-10 | $51.40 | $51.95 | $51.20 | $51.46 | $49.64 | 3,327,825 |
2022-03-09 | $51.63 | $53.04 | $51.52 | $52.60 | $50.74 | 965,732 |
2022-03-08 | $49.96 | $51.06 | $49.10 | $49.94 | $48.18 | 802,267 |
2022-03-07 | $50.19 | $50.46 | $48.58 | $48.94 | $47.21 | 951,282 |
2022-03-04 | $50.82 | $50.88 | $49.98 | $50.58 | $48.79 | 2,012,877 |
2022-03-03 | $53.76 | $53.88 | $52.59 | $52.71 | $50.85 | 1,148,585 |
2022-03-02 | $53.73 | $54.41 | $53.68 | $54.22 | $52.31 | 842,361 |
2022-03-01 | $54.46 | $54.68 | $53.02 | $53.36 | $51.48 | 1,128,157 |
2022-02-28 | $54.68 | $55.63 | $54.48 | $54.85 | $52.91 | 849,327 |
2022-02-25 | $55.20 | $56.17 | $55.17 | $56.10 | $54.12 | 399,746 |
2022-02-24 | $53.08 | $54.66 | $52.99 | $54.56 | $52.63 | 755,498 |
2022-02-23 | $56.67 | $56.75 | $55.52 | $55.63 | $53.67 | 444,237 |
2022-02-22 | $56.07 | $56.51 | $55.61 | $56.07 | $54.09 | 417,710 |
2022-02-18 | $57.13 | $57.31 | $56.69 | $56.90 | $54.89 | 927,476 |
2022-02-17 | $57.65 | $57.67 | $57.12 | $57.22 | $55.20 | 398,869 |
2022-02-16 | $57.65 | $58.27 | $57.65 | $58.17 | $56.12 | 398,102 |
2022-02-15 | $57.60 | $57.97 | $57.54 | $57.96 | $55.91 | 616,520 |
2022-02-14 | $56.81 | $56.91 | $56.32 | $56.74 | $54.74 | 456,405 |
2022-02-11 | $58.24 | $58.46 | $57.08 | $57.23 | $55.21 | 392,908 |
2022-02-10 | $58.21 | $59.16 | $58.21 | $58.38 | $56.32 | 277,569 |
2022-02-09 | $58.95 | $59.12 | $58.85 | $59.12 | $57.03 | 485,802 |
2022-02-08 | $57.71 | $58.17 | $57.60 | $58.10 | $56.05 | 632,648 |
2022-02-07 | $57.77 | $58.16 | $57.76 | $57.93 | $55.89 | 624,896 |
2022-02-04 | $57.56 | $58.09 | $57.42 | $57.84 | $55.80 | 431,545 |
2022-02-03 | $58.18 | $58.40 | $57.87 | $57.97 | $55.92 | 660,316 |
2022-02-02 | $58.75 | $58.84 | $58.46 | $58.77 | $56.70 | 586,808 |
2022-02-01 | $58.19 | $58.42 | $57.84 | $58.37 | $56.31 | 894,787 |
2022-01-31 | $56.84 | $57.76 | $56.84 | $57.68 | $55.64 | 777,653 |
2022-01-28 | $56.26 | $56.92 | $55.99 | $56.91 | $54.90 | 981,760 |
2022-01-27 | $56.99 | $57.32 | $56.51 | $56.72 | $54.72 | 1,072,662 |
2022-01-26 | $57.50 | $57.69 | $56.37 | $56.72 | $54.72 | 1,601,742 |
2022-01-25 | $56.30 | $57.05 | $55.89 | $56.73 | $54.73 | 852,166 |
2022-01-24 | $56.48 | $57.10 | $55.43 | $57.07 | $55.06 | 1,249,011 |
2022-01-21 | $58.32 | $58.50 | $57.87 | $57.91 | $55.87 | 569,594 |
2022-01-20 | $59.29 | $59.58 | $58.70 | $58.76 | $56.69 | 876,777 |
2022-01-19 | $59.44 | $59.61 | $59.10 | $59.13 | $57.04 | 571,717 |
2022-01-18 | $59.17 | $59.34 | $58.87 | $59.03 | $56.95 | 520,805 |
2022-01-14 | $59.68 | $60.01 | $59.50 | $59.85 | $57.74 | 267,669 |
2022-01-13 | $60.54 | $60.64 | $59.96 | $60.05 | $57.93 | 222,816 |
2022-01-12 | $60.21 | $60.44 | $60.15 | $60.42 | $58.29 | 673,226 |
2022-01-11 | $59.24 | $59.91 | $59.12 | $59.89 | $57.78 | 285,703 |
2022-01-10 | $59.01 | $59.25 | $58.71 | $59.25 | $57.16 | 299,088 |
2022-01-07 | $59.67 | $60.03 | $59.53 | $59.97 | $57.85 | 219,940 |
2022-01-06 | $59.72 | $59.94 | $59.49 | $59.65 | $57.54 | 362,652 |
2022-01-05 | $60.61 | $60.72 | $59.88 | $59.95 | $57.83 | 444,938 |
2022-01-04 | $60.50 | $60.58 | $60.21 | $60.38 | $58.25 | 275,242 |
2022-01-03 | $60.19 | $60.28 | $59.92 | $60.28 | $58.15 | 500,920 |
2021-12-31 | $59.76 | $60.01 | $59.68 | $59.74 | $57.63 | 218,947 |
2021-12-30 | $59.89 | $60.02 | $59.70 | $59.74 | $57.63 | 186,199 |
2021-12-29 | $59.79 | $60.01 | $59.68 | $59.95 | $57.83 | 204,347 |
2021-12-28 | $59.92 | $60.01 | $59.82 | $59.87 | $57.76 | 364,326 |
2021-12-27 | $59.39 | $59.81 | $59.28 | $59.81 | $57.70 | 405,833 |
2021-12-23 | $58.90 | $59.28 | $58.84 | $59.14 | $57.05 | 510,621 |
2021-12-22 | $58.13 | $58.85 | $58.05 | $58.85 | $56.77 | 801,074 |
2021-12-21 | $57.65 | $58.10 | $57.61 | $58.10 | $56.05 | 415,469 |
2021-12-20 | $57.67 | $57.91 | $57.48 | $57.91 | $55.36 | 421,552 |
2021-12-17 | $58.21 | $58.39 | $57.83 | $57.89 | $55.34 | 287,592 |
2021-12-16 | $58.92 | $59.02 | $58.48 | $58.73 | $56.14 | 469,848 |
2021-12-15 | $57.92 | $58.63 | $57.70 | $58.63 | $56.05 | 462,691 |
2021-12-14 | $58.01 | $58.19 | $57.60 | $57.86 | $55.31 | 313,921 |
2021-12-13 | $58.56 | $58.64 | $58.18 | $58.25 | $55.68 | 266,468 |
2021-12-10 | $58.70 | $58.82 | $58.53 | $58.80 | $56.21 | 146,097 |
2021-12-09 | $58.77 | $58.81 | $58.54 | $58.60 | $56.02 | 253,381 |
2021-12-08 | $59.01 | $59.25 | $58.97 | $59.23 | $56.62 | 164,418 |
2021-12-07 | $58.56 | $58.99 | $58.50 | $58.98 | $56.38 | 240,921 |
2021-12-06 | $57.55 | $57.88 | $57.46 | $57.83 | $55.28 | 495,210 |
2021-12-03 | $57.53 | $57.63 | $56.75 | $57.17 | $54.65 | 339,304 |
2021-12-02 | $57.15 | $57.67 | $57.15 | $57.53 | $54.99 | 357,979 |
2021-12-01 | $57.83 | $58.22 | $56.84 | $56.86 | $54.35 | 535,624 |
2021-11-30 | $57.54 | $57.77 | $56.60 | $57.15 | $54.63 | 929,935 |
2021-11-29 | $57.62 | $57.68 | $57.24 | $57.52 | $54.99 | 415,698 |
2021-11-26 | $57.56 | $57.64 | $56.95 | $57.18 | $54.66 | 590,112 |
2021-11-24 | $58.18 | $58.68 | $58.13 | $58.68 | $56.09 | 264,597 |
2021-11-23 | $58.95 | $59.17 | $58.68 | $59.01 | $56.41 | 309,474 |
2021-11-22 | $59.48 | $59.64 | $59.16 | $59.21 | $56.60 | 225,323 |
2021-11-19 | $59.89 | $59.89 | $59.56 | $59.63 | $57.00 | 232,122 |
2021-11-18 | $60.26 | $60.43 | $60.11 | $60.43 | $57.77 | 232,540 |
2021-11-17 | $60.28 | $60.40 | $60.22 | $60.37 | $57.71 | 361,412 |
2021-11-16 | $60.36 | $60.46 | $60.23 | $60.26 | $57.60 | 242,630 |
2021-11-15 | $60.74 | $60.74 | $60.33 | $60.38 | $57.72 | 209,591 |
2021-11-12 | $60.55 | $60.63 | $60.39 | $60.59 | $57.92 | 166,386 |
2021-11-11 | $60.41 | $60.55 | $60.33 | $60.41 | $57.75 | 177,547 |
2021-11-10 | $60.66 | $60.75 | $60.09 | $60.19 | $57.54 | 286,444 |
2021-11-09 | $61.00 | $61.07 | $60.68 | $60.88 | $58.20 | 267,908 |
2021-11-08 | $60.88 | $61.04 | $60.80 | $60.89 | $58.21 | 217,203 |
2021-11-05 | $60.70 | $60.86 | $60.58 | $60.86 | $58.18 | 188,061 |
2021-11-04 | $60.63 | $60.77 | $60.52 | $60.77 | $58.09 | 234,454 |
2021-11-03 | $60.44 | $61.02 | $60.35 | $60.99 | $58.30 | 391,515 |
2021-11-02 | $60.35 | $60.47 | $60.30 | $60.43 | $57.77 | 330,231 |
2021-11-01 | $60.24 | $60.55 | $60.10 | $60.55 | $57.88 | 667,833 |
2021-10-29 | $59.83 | $59.97 | $59.71 | $59.92 | $57.28 | 561,489 |
2021-10-28 | $59.93 | $60.40 | $59.93 | $60.30 | $57.64 | 903,411 |
2021-10-27 | $59.89 | $60.02 | $59.67 | $59.67 | $57.04 | 671,856 |
2021-10-26 | $60.02 | $60.06 | $59.78 | $59.87 | $57.23 | 874,682 |
2021-10-25 | $59.64 | $59.74 | $59.51 | $59.64 | $57.01 | 1,563,887 |
2021-10-22 | $59.76 | $59.98 | $59.61 | $59.86 | $57.22 | 2,680,639 |
2021-10-21 | $59.46 | $59.59 | $59.41 | $59.55 | $56.93 | 1,435,202 |
2021-10-20 | $59.45 | $59.63 | $59.33 | $59.62 | $56.99 | 168,808 |
2021-10-19 | $59.18 | $59.38 | $59.18 | $59.32 | $56.71 | 187,350 |
2021-10-18 | $58.88 | $59.06 | $58.76 | $59.03 | $56.43 | 196,075 |
2021-10-15 | $59.08 | $59.32 | $59.05 | $59.32 | $56.71 | 164,629 |
2021-10-14 | $58.74 | $58.89 | $58.68 | $58.86 | $56.27 | 178,657 |
2021-10-13 | $57.85 | $58.27 | $57.81 | $58.27 | $55.70 | 193,329 |
2021-10-12 | $57.44 | $57.58 | $57.29 | $57.41 | $54.88 | 186,730 |
2021-10-11 | $57.44 | $57.70 | $57.25 | $57.26 | $54.74 | 211,902 |
2021-10-08 | $57.69 | $57.72 | $57.46 | $57.61 | $55.07 | 185,034 |
2021-10-07 | $57.37 | $57.76 | $57.37 | $57.54 | $55.00 | 187,135 |
2021-10-06 | $56.57 | $57.12 | $56.48 | $57.12 | $54.60 | 265,685 |
2021-10-05 | $57.14 | $57.63 | $57.08 | $57.44 | $54.91 | 258,214 |
2021-10-04 | $57.36 | $57.49 | $56.87 | $57.14 | $54.62 | 278,930 |
2021-10-01 | $57.22 | $57.51 | $56.88 | $57.39 | $54.86 | 299,617 |
2021-09-30 | $57.34 | $57.43 | $56.91 | $57.07 | $54.56 | 321,259 |
2021-09-29 | $57.59 | $57.59 | $57.19 | $57.25 | $54.73 | 252,461 |
2021-09-28 | $57.80 | $57.83 | $57.21 | $57.44 | $54.91 | 314,781 |
2021-09-27 | $58.63 | $58.84 | $58.57 | $58.76 | $56.17 | 195,115 |
2021-09-24 | $58.83 | $59.02 | $58.75 | $58.85 | $56.26 | 230,933 |
2021-09-23 | $59.27 | $59.58 | $59.27 | $59.49 | $56.87 | 185,429 |
2021-09-22 | $58.65 | $59.17 | $58.65 | $58.70 | $56.11 | 273,543 |
2021-09-21 | $58.23 | $58.47 | $58.09 | $58.14 | $55.58 | 335,253 |
2021-09-20 | $57.60 | $58.02 | $57.37 | $57.86 | $55.03 | 510,069 |
2021-09-17 | $59.68 | $59.71 | $58.77 | $59.02 | $56.14 | 251,146 |
2021-09-16 | $59.80 | $59.96 | $59.59 | $59.91 | $56.98 | 306,553 |
2021-09-15 | $59.84 | $59.99 | $59.63 | $59.99 | $57.06 | 157,073 |
2021-09-14 | $60.36 | $60.40 | $59.88 | $59.92 | $56.99 | 438,211 |
2021-09-13 | $60.20 | $60.25 | $59.88 | $60.11 | $57.17 | 251,721 |
2021-09-10 | $60.20 | $60.26 | $59.71 | $59.74 | $56.82 | 399,614 |
2021-09-09 | $60.05 | $60.27 | $59.87 | $59.89 | $56.96 | 199,893 |
2021-09-08 | $60.27 | $60.41 | $59.99 | $60.14 | $57.20 | 311,415 |
2021-09-07 | $60.92 | $61.01 | $60.69 | $60.74 | $57.77 | 356,204 |
2021-09-03 | $60.86 | $61.04 | $60.73 | $60.94 | $57.96 | 355,435 |
2021-09-02 | $61.10 | $61.22 | $61.04 | $61.20 | $58.21 | 307,970 |
2021-09-01 | $60.77 | $61.03 | $60.76 | $60.85 | $57.88 | 395,546 |
2021-08-31 | $60.55 | $60.59 | $60.26 | $60.45 | $57.50 | 417,100 |
2021-08-30 | $60.52 | $60.70 | $60.48 | $60.62 | $57.66 | 251,846 |
2021-08-27 | $60.02 | $60.66 | $60.02 | $60.63 | $57.67 | 528,587 |
2021-08-26 | $60.13 | $60.21 | $59.94 | $60.02 | $57.09 | 450,637 |
2021-08-25 | $60.18 | $60.37 | $60.12 | $60.33 | $57.38 | 391,824 |
2021-08-24 | $60.10 | $60.32 | $60.01 | $60.27 | $57.33 | 488,456 |
2021-08-23 | $59.99 | $60.34 | $59.99 | $60.24 | $57.30 | 299,352 |
2021-08-20 | $59.35 | $59.77 | $59.30 | $59.76 | $56.84 | 539,630 |
2021-08-19 | $59.18 | $59.57 | $59.18 | $59.43 | $56.53 | 840,491 |
2021-08-18 | $60.27 | $60.54 | $60.07 | $60.10 | $57.16 | 634,409 |
2021-08-17 | $60.36 | $60.48 | $60.04 | $60.32 | $57.37 | 431,011 |
2021-08-16 | $60.63 | $60.81 | $60.45 | $60.81 | $57.84 | 261,380 |
2021-08-13 | $60.88 | $61.13 | $60.85 | $61.13 | $58.14 | 313,558 |
2021-08-12 | $60.67 | $60.71 | $60.54 | $60.69 | $57.72 | 195,344 |
2021-08-11 | $60.57 | $60.67 | $60.47 | $60.67 | $57.71 | 263,354 |
2021-08-10 | $60.19 | $60.27 | $60.13 | $60.27 | $57.33 | 274,197 |
2021-08-09 | $60.19 | $60.19 | $60.07 | $60.11 | $57.17 | 341,590 |
2021-08-06 | $60.26 | $60.31 | $60.06 | $60.16 | $57.22 | 368,600 |
2021-08-05 | $60.39 | $60.50 | $60.37 | $60.45 | $57.50 | 427,388 |
2021-08-04 | $60.34 | $60.49 | $60.14 | $60.18 | $57.24 | 412,189 |
2021-08-03 | $60.05 | $60.23 | $59.83 | $60.21 | $57.27 | 448,285 |
2021-08-02 | $59.88 | $60.01 | $59.65 | $59.76 | $56.84 | 522,912 |
2021-07-30 | $59.72 | $59.80 | $59.39 | $59.53 | $56.62 | 716,441 |
2021-07-29 | $59.86 | $59.98 | $59.80 | $59.81 | $56.89 | 260,036 |
2021-07-28 | $58.96 | $59.40 | $58.96 | $59.33 | $56.43 | 597,165 |
2021-07-27 | $58.97 | $59.08 | $58.73 | $59.07 | $56.18 | 407,139 |
2021-07-26 | $58.99 | $59.19 | $58.99 | $59.17 | $56.28 | 368,129 |
2021-07-23 | $58.91 | $59.10 | $58.83 | $58.99 | $56.11 | 258,856 |
2021-07-22 | $58.67 | $58.67 | $58.28 | $58.42 | $55.57 | 335,943 |
2021-07-21 | $57.88 | $58.43 | $57.88 | $58.42 | $55.57 | 397,484 |
2021-07-20 | $56.75 | $57.42 | $56.66 | $57.34 | $54.54 | 469,016 |
2021-07-19 | $57.05 | $57.18 | $56.73 | $57.03 | $54.24 | 868,845 |
2021-07-16 | $58.54 | $58.58 | $58.08 | $58.19 | $55.35 | 340,263 |
2021-07-15 | $58.62 | $58.75 | $58.35 | $58.60 | $55.74 | 481,800 |
2021-07-14 | $59.19 | $59.25 | $59.08 | $59.19 | $56.30 | 291,797 |
2021-07-13 | $59.10 | $59.23 | $58.98 | $59.03 | $56.15 | 539,017 |
2021-07-12 | $59.13 | $59.46 | $59.11 | $59.46 | $56.56 | 475,410 |
2021-07-09 | $58.74 | $59.16 | $58.65 | $59.14 | $56.25 | 220,456 |
2021-07-08 | $58.03 | $58.32 | $57.84 | $58.26 | $55.41 | 610,561 |
2021-07-07 | $58.79 | $59.03 | $58.61 | $58.98 | $56.10 | 412,831 |
2021-07-06 | $58.99 | $59.04 | $58.38 | $58.56 | $55.70 | 461,656 |
2021-07-02 | $58.78 | $59.03 | $58.64 | $59.03 | $56.15 | 335,807 |
2021-07-01 | $58.71 | $58.89 | $58.60 | $58.88 | $56.00 | 486,082 |
2021-06-30 | $58.50 | $58.75 | $58.33 | $58.57 | $55.71 | 687,911 |
2021-06-29 | $59.15 | $59.20 | $58.97 | $59.06 | $56.17 | 271,193 |
2021-06-28 | $59.29 | $59.30 | $58.93 | $59.05 | $56.17 | 466,419 |
2021-06-25 | $59.48 | $59.51 | $59.38 | $59.49 | $56.58 | 461,064 |
2021-06-24 | $59.27 | $59.42 | $59.25 | $59.39 | $56.49 | 323,788 |
2021-06-23 | $59.21 | $59.25 | $58.72 | $58.81 | $55.94 | 382,235 |
2021-06-22 | $58.96 | $59.31 | $58.85 | $59.19 | $56.30 | 332,862 |
2021-06-21 | $59.14 | $59.69 | $59.09 | $59.68 | $56.28 | 450,610 |
2021-06-18 | $58.99 | $59.11 | $58.69 | $58.84 | $55.49 | 845,064 |
2021-06-17 | $60.10 | $60.21 | $59.73 | $60.04 | $56.62 | 669,419 |
2021-06-16 | $61.09 | $61.16 | $60.38 | $60.56 | $57.11 | 694,273 |
2021-06-15 | $61.03 | $61.11 | $60.93 | $61.11 | $57.63 | 240,942 |
2021-06-14 | $60.89 | $61.03 | $60.80 | $61.03 | $57.56 | 272,229 |
2021-06-11 | $60.78 | $60.91 | $60.62 | $60.91 | $57.44 | 625,297 |
2021-06-10 | $60.55 | $60.77 | $60.50 | $60.69 | $57.23 | 730,520 |
2021-06-09 | $60.72 | $60.72 | $60.52 | $60.58 | $57.13 | 378,222 |
2021-06-08 | $60.74 | $60.74 | $60.52 | $60.64 | $57.19 | 383,148 |
2021-06-07 | $60.50 | $60.66 | $60.47 | $60.64 | $57.19 | 272,268 |
2021-06-04 | $60.21 | $60.37 | $60.14 | $60.37 | $56.93 | 285,557 |
2021-06-03 | $59.86 | $59.94 | $59.70 | $59.89 | $56.48 | 839,661 |
2021-06-02 | $60.11 | $60.34 | $60.05 | $60.28 | $56.85 | 334,583 |
2021-06-01 | $60.44 | $60.46 | $60.12 | $60.16 | $56.73 | 427,050 |
2021-05-28 | $59.76 | $59.94 | $59.69 | $59.78 | $56.38 | 420,471 |
2021-05-27 | $59.62 | $59.75 | $59.45 | $59.66 | $56.26 | 1,444,723 |
2021-05-26 | $59.52 | $59.64 | $59.41 | $59.52 | $56.13 | 2,071,427 |
2021-05-25 | $59.84 | $59.91 | $59.59 | $59.70 | $56.30 | 3,559,163 |
2021-05-24 | $59.43 | $59.75 | $59.37 | $59.67 | $56.27 | 2,816,517 |
2021-05-21 | $59.33 | $59.40 | $59.10 | $59.28 | $55.90 | 3,784,636 |
2021-05-20 | $58.76 | $59.31 | $58.70 | $59.21 | $55.84 | 4,571,448 |
2021-05-19 | $58.15 | $58.59 | $57.82 | $58.36 | $55.04 | 4,912,884 |
2021-05-18 | $59.25 | $59.31 | $59.00 | $59.02 | $55.66 | 5,175,623 |
2021-05-17 | $58.77 | $59.02 | $58.73 | $59.02 | $55.66 | 4,418,262 |
2021-05-14 | $58.53 | $59.09 | $58.49 | $59.04 | $55.68 | 4,756,656 |
2021-05-13 | $57.54 | $58.06 | $57.50 | $57.98 | $54.68 | 5,464,078 |
2021-05-12 | $57.82 | $58.12 | $57.35 | $57.48 | $54.21 | 3,923,824 |
2021-05-11 | $57.72 | $58.12 | $57.66 | $58.06 | $54.75 | 760,062 |
2021-05-10 | $59.14 | $59.18 | $58.67 | $58.72 | $55.38 | 603,611 |
2021-05-07 | $58.51 | $59.17 | $58.44 | $59.17 | $55.80 | 360,695 |
2021-05-06 | $57.89 | $58.33 | $57.69 | $58.33 | $55.01 | 839,895 |
2021-05-05 | $57.62 | $57.88 | $57.49 | $57.86 | $54.57 | 494,000 |
2021-05-04 | $57.16 | $57.33 | $56.66 | $56.99 | $53.75 | 825,428 |
2021-05-03 | $57.87 | $57.98 | $57.66 | $57.95 | $54.65 | 631,133 |
2021-04-30 | $57.69 | $57.78 | $57.04 | $57.28 | $54.02 | 669,600 |
2021-04-29 | $58.22 | $58.24 | $57.66 | $58.04 | $54.74 | 1,414,341 |
2021-04-28 | $57.72 | $58.12 | $57.72 | $58.05 | $54.74 | 981,799 |
2021-04-27 | $57.68 | $57.88 | $57.60 | $57.83 | $54.54 | 2,879,710 |
2021-04-26 | $57.72 | $57.87 | $57.72 | $57.82 | $54.53 | 2,712,321 |
2021-04-23 | $57.27 | $57.82 | $57.26 | $57.72 | $54.43 | 2,398,830 |
2021-04-22 | $57.44 | $57.47 | $57.02 | $57.15 | $53.90 | 3,167,824 |
2021-04-21 | $56.64 | $57.40 | $56.63 | $57.40 | $54.13 | 4,545,186 |
2021-04-20 | $57.23 | $57.24 | $56.65 | $56.79 | $53.56 | 4,831,766 |
2021-04-19 | $57.88 | $57.92 | $57.62 | $57.82 | $54.53 | 6,442,069 |
2021-04-16 | $57.37 | $57.77 | $57.34 | $57.77 | $54.48 | 4,370,453 |
2021-04-15 | $56.89 | $57.10 | $56.86 | $57.10 | $53.85 | 1,084,749 |
2021-04-14 | $56.56 | $56.74 | $56.47 | $56.57 | $53.35 | 280,265 |
2021-04-13 | $56.25 | $56.55 | $56.25 | $56.55 | $53.33 | 170,431 |
2021-04-12 | $56.28 | $56.29 | $56.13 | $56.24 | $53.04 | 280,505 |
2021-04-09 | $28.18 | $28.27 | $28.15 | $28.25 | $53.28 | 75,693 |
2021-04-08 | $28.15 | $28.26 | $28.10 | $28.21 | $53.21 | 104,889 |
2021-04-07 | $27.99 | $28.09 | $27.95 | $28.04 | $52.89 | 114,486 |
2021-04-06 | $27.94 | $27.99 | $27.89 | $27.93 | $52.68 | 226,059 |
2021-04-05 | $28.05 | $28.26 | $27.98 | $28.24 | $53.26 | 284,152 |
2021-04-01 | $27.54 | $27.80 | $27.52 | $27.75 | $52.34 | 149,279 |
2021-03-31 | $27.43 | $27.48 | $27.34 | $27.38 | $51.64 | 245,774 |
2021-03-30 | $27.30 | $27.44 | $27.30 | $27.41 | $51.70 | 177,416 |
2021-03-29 | $27.31 | $27.44 | $27.29 | $27.41 | $51.70 | 138,117 |
2021-03-26 | $27.25 | $27.50 | $27.24 | $27.50 | $51.87 | 103,314 |
2021-03-25 | $26.95 | $27.15 | $26.87 | $27.15 | $51.21 | 270,063 |
2021-03-24 | $27.05 | $27.19 | $27.00 | $27.02 | $50.96 | 232,441 |
2021-03-23 | $27.29 | $27.30 | $27.02 | $27.06 | $51.04 | 253,690 |
2021-03-22 | $27.47 | $27.60 | $27.45 | $27.54 | $51.72 | 92,538 |
2021-03-19 | $27.38 | $27.52 | $27.26 | $27.47 | $51.59 | 269,905 |
2021-03-18 | $27.60 | $27.77 | $27.43 | $27.45 | $51.55 | 138,760 |
2021-03-17 | $27.49 | $27.81 | $27.48 | $27.79 | $52.19 | 313,850 |
2021-03-16 | $27.63 | $27.66 | $27.57 | $27.63 | $51.89 | 265,247 |
2021-03-15 | $27.52 | $27.60 | $27.36 | $27.60 | $51.83 | 122,344 |
2021-03-12 | $27.36 | $27.65 | $27.36 | $27.65 | $51.92 | 90,468 |
2021-03-11 | $27.55 | $27.67 | $27.48 | $27.62 | $51.87 | 286,911 |
2021-03-10 | $27.40 | $27.42 | $27.26 | $27.41 | $51.47 | 135,667 |
2021-03-09 | $27.17 | $27.27 | $27.14 | $27.21 | $51.10 | 103,782 |
2021-03-08 | $26.74 | $27.01 | $26.71 | $26.83 | $50.38 | 219,949 |
2021-03-05 | $26.82 | $26.83 | $26.45 | $26.83 | $50.38 | 196,741 |
2021-03-04 | $26.97 | $27.08 | $26.50 | $26.66 | $50.07 | 168,942 |
2021-03-03 | $26.99 | $27.12 | $26.86 | $26.93 | $50.57 | 159,616 |
2021-03-02 | $27.10 | $27.18 | $27.03 | $27.11 | $50.91 | 99,692 |
2021-03-01 | $26.82 | $27.03 | $26.82 | $27.02 | $50.74 | 112,443 |
2021-02-26 | $26.84 | $26.84 | $26.51 | $26.58 | $49.92 | 116,219 |
2021-02-25 | $27.41 | $27.49 | $26.84 | $26.89 | $50.50 | 150,518 |
2021-02-24 | $27.04 | $27.35 | $27.00 | $27.33 | $51.32 | 157,458 |
2021-02-23 | $27.01 | $27.16 | $26.78 | $27.12 | $50.93 | 181,557 |
2021-02-22 | $27.12 | $27.27 | $27.09 | $27.11 | $50.91 | 113,615 |
2021-02-19 | $27.24 | $27.32 | $27.13 | $27.17 | $51.02 | 111,310 |
2021-02-18 | $27.09 | $27.13 | $26.91 | $27.13 | $50.95 | 132,801 |
2021-02-17 | $27.17 | $27.23 | $27.05 | $27.20 | $51.08 | 167,589 |
2021-02-16 | $27.43 | $27.52 | $27.38 | $27.45 | $51.55 | 135,543 |
2021-02-12 | $26.95 | $27.20 | $26.95 | $27.20 | $51.08 | 107,465 |
2021-02-11 | $26.97 | $27.02 | $26.87 | $27.02 | $50.74 | 200,764 |
2021-02-10 | $27.00 | $27.02 | $26.72 | $26.83 | $50.38 | 147,231 |
2021-02-09 | $26.80 | $26.96 | $26.78 | $26.93 | $50.57 | 139,949 |
2021-02-08 | $26.79 | $26.86 | $26.68 | $26.80 | $50.33 | 259,870 |
2021-02-05 | $26.62 | $26.71 | $26.54 | $26.70 | $50.14 | 248,332 |
2021-02-04 | $26.45 | $26.55 | $26.41 | $26.55 | $49.86 | 293,086 |
2021-02-03 | $26.45 | $26.54 | $26.37 | $26.52 | $49.80 | 470,798 |
2021-02-02 | $26.36 | $26.51 | $26.31 | $26.47 | $49.71 | 703,221 |
2021-02-01 | $26.24 | $26.25 | $26.11 | $26.20 | $49.20 | 2,427,064 |
2021-01-29 | $26.16 | $26.22 | $25.78 | $25.90 | $48.64 | 1,671,439 |
2021-01-28 | $26.38 | $26.59 | $26.38 | $26.45 | $49.67 | 2,676,333 |
2021-01-27 | $26.31 | $26.51 | $26.07 | $26.23 | $49.26 | 3,731,412 |
2021-01-26 | $26.87 | $26.91 | $26.77 | $26.88 | $50.48 | 4,056,205 |
2021-01-25 | $26.64 | $26.80 | $26.47 | $26.80 | $50.33 | 4,132,833 |
2021-01-22 | $26.82 | $26.97 | $26.82 | $26.92 | $50.55 | 703,324 |
2021-01-21 | $27.04 | $27.10 | $26.89 | $27.09 | $50.87 | 379,615 |
2021-01-20 | $26.86 | $26.99 | $26.82 | $26.97 | $50.65 | 86,043 |
2021-01-19 | $26.80 | $26.82 | $26.70 | $26.81 | $50.35 | 150,214 |
2021-01-15 | $26.70 | $26.77 | $26.47 | $26.59 | $49.93 | 132,926 |
2021-01-14 | $26.90 | $27.12 | $26.90 | $27.03 | $50.76 | 216,313 |
2021-01-13 | $26.87 | $26.96 | $26.81 | $26.88 | $50.48 | 209,460 |
2021-01-12 | $26.83 | $26.98 | $26.72 | $26.96 | $50.63 | 214,656 |
2021-01-11 | $26.69 | $26.91 | $26.69 | $26.84 | $50.40 | 145,650 |
2021-01-08 | $27.20 | $27.24 | $26.98 | $27.24 | $51.15 | 193,058 |
2021-01-07 | $27.04 | $27.13 | $27.01 | $27.08 | $50.85 | 174,450 |
2021-01-06 | $26.86 | $27.19 | $26.84 | $27.04 | $50.78 | 273,462 |
2021-01-05 | $26.48 | $26.76 | $26.47 | $26.69 | $50.12 | 300,464 |
2021-01-04 | $26.87 | $26.90 | $26.35 | $26.47 | $49.71 | 257,064 |
2020-12-31 | $26.33 | $26.35 | $26.09 | $26.12 | $49.05 | 368,241 |
2020-12-30 | $26.57 | $26.63 | $26.44 | $26.44 | $49.65 | 243,188 |
2020-12-29 | $26.61 | $26.63 | $26.42 | $26.46 | $49.69 | 223,999 |
2020-12-28 | $26.36 | $26.41 | $26.26 | $26.26 | $49.31 | 175,427 |
2020-12-24 | $26.01 | $26.12 | $25.99 | $26.08 | $48.98 | 144,972 |
2020-12-23 | $25.97 | $26.08 | $25.95 | $26.04 | $48.90 | 342,668 |
2020-12-22 | $25.74 | $25.77 | $25.65 | $25.71 | $48.28 | 695,321 |
2020-12-21 | $25.57 | $26.02 | $25.49 | $25.95 | $48.38 | 2,067,329 |
2020-12-18 | $26.43 | $26.47 | $26.30 | $26.33 | $49.09 | 3,038,893 |
2020-12-17 | $26.52 | $26.57 | $26.44 | $26.45 | $49.31 | 12,470,710 |
2020-12-16 | $26.21 | $26.33 | $26.14 | $26.26 | $48.96 | 1,239,519 |
2020-12-15 | $25.94 | $26.16 | $25.91 | $26.16 | $48.78 | 7,128,130 |
2020-12-14 | $25.98 | $26.03 | $25.80 | $25.80 | $48.10 | 194,210 |
2020-12-11 | $25.78 | $25.84 | $25.65 | $25.82 | $48.14 | 122,062 |
2020-12-10 | $25.81 | $26.07 | $25.81 | $25.98 | $48.44 | 83,214 |
2020-12-09 | $26.12 | $26.13 | $25.83 | $25.99 | $48.46 | 153,847 |
2020-12-08 | $25.84 | $26.02 | $25.84 | $25.99 | $48.46 | 170,404 |
2020-12-07 | $25.96 | $26.01 | $25.87 | $25.90 | $48.29 | 156,455 |
2020-12-04 | $26.02 | $26.10 | $26.00 | $26.07 | $48.61 | 185,763 |
2020-12-03 | $25.86 | $25.95 | $25.77 | $25.81 | $48.12 | 385,117 |
2020-12-02 | $25.64 | $25.81 | $25.64 | $25.76 | $48.03 | 149,142 |
2020-12-01 | $25.53 | $25.77 | $25.53 | $25.77 | $48.05 | 149,957 |
2020-11-30 | $25.63 | $25.66 | $25.16 | $25.18 | $46.95 | 113,067 |
2020-11-27 | $25.49 | $25.61 | $25.48 | $25.61 | $47.75 | 72,052 |
2020-11-25 | $25.36 | $25.51 | $25.32 | $25.48 | $47.51 | 101,491 |
2020-11-24 | $25.25 | $25.45 | $25.25 | $25.44 | $47.43 | 224,632 |
2020-11-23 | $25.20 | $25.24 | $24.98 | $25.09 | $46.78 | 295,442 |
2020-11-20 | $25.11 | $25.17 | $25.06 | $25.14 | $46.87 | 112,630 |
2020-11-19 | $24.99 | $25.18 | $24.90 | $25.18 | $46.95 | 259,755 |
2020-11-18 | $25.16 | $25.23 | $24.97 | $24.98 | $46.58 | 274,876 |
2020-11-17 | $25.04 | $25.18 | $24.97 | $25.12 | $46.84 | 132,134 |
2020-11-16 | $25.13 | $25.15 | $24.98 | $25.11 | $46.82 | 169,557 |
2020-11-13 | $24.74 | $24.90 | $24.72 | $24.88 | $46.39 | 124,749 |
2020-11-12 | $24.68 | $24.78 | $24.46 | $24.52 | $45.72 | 179,833 |
2020-11-11 | $24.80 | $24.89 | $24.77 | $24.87 | $46.37 | 162,467 |
2020-11-10 | $24.63 | $24.79 | $24.61 | $24.65 | $45.96 | 178,528 |
2020-11-09 | $24.73 | $24.73 | $24.27 | $24.31 | $45.33 | 247,045 |
2020-11-06 | $23.63 | $23.68 | $23.55 | $23.60 | $44.00 | 252,106 |
2020-11-05 | $23.50 | $23.58 | $23.38 | $23.52 | $43.85 | 362,146 |
2020-11-04 | $22.78 | $23.17 | $22.70 | $22.99 | $42.86 | 647,604 |
2020-11-03 | $22.46 | $22.73 | $22.45 | $22.65 | $42.23 | 445,635 |
2020-11-02 | $21.92 | $22.00 | $21.81 | $22.00 | $41.02 | 459,916 |
2020-10-30 | $21.67 | $21.71 | $21.49 | $21.67 | $40.40 | 402,323 |
2020-10-29 | $21.62 | $21.82 | $21.47 | $21.73 | $40.52 | 477,936 |
2020-10-28 | $21.80 | $21.89 | $21.60 | $21.65 | $40.37 | 911,310 |
2020-10-27 | $22.71 | $22.75 | $22.49 | $22.50 | $41.95 | 1,958,215 |
2020-10-26 | $22.98 | $23.02 | $22.66 | $22.83 | $42.57 | 1,471,190 |
2020-10-23 | $23.34 | $23.35 | $23.18 | $23.32 | $43.48 | 1,691,999 |
2020-10-22 | $23.06 | $23.17 | $22.95 | $23.13 | $43.13 | 6,736,631 |
2020-10-21 | $23.24 | $23.35 | $23.09 | $23.09 | $43.05 | 7,574,198 |
2020-10-20 | $23.43 | $23.53 | $23.35 | $23.35 | $43.54 | 7,051,555 |
2020-10-19 | $23.43 | $23.47 | $23.14 | $23.17 | $43.20 | 780,828 |
2020-10-16 | $23.27 | $23.43 | $23.26 | $23.30 | $43.44 | 127,409 |
2020-10-15 | $22.92 | $23.15 | $22.91 | $23.11 | $43.09 | 157,142 |
2020-10-14 | $23.63 | $23.66 | $23.45 | $23.47 | $43.76 | 170,550 |
2020-10-13 | $23.64 | $23.65 | $23.51 | $23.55 | $43.91 | 71,864 |
2020-10-12 | $23.82 | $23.94 | $23.82 | $23.91 | $44.58 | 130,351 |
2020-10-09 | $23.70 | $23.79 | $23.66 | $23.77 | $44.32 | 118,446 |
2020-10-08 | $23.44 | $23.54 | $23.42 | $23.52 | $43.85 | 170,549 |
2020-10-07 | $23.29 | $23.37 | $23.23 | $23.33 | $43.50 | 236,411 |
2020-10-06 | $23.46 | $23.46 | $23.08 | $23.14 | $43.14 | 325,429 |
2020-10-05 | $23.25 | $23.45 | $23.25 | $23.45 | $43.72 | 101,591 |
2020-10-02 | $22.76 | $23.10 | $22.76 | $23.03 | $42.94 | 199,861 |
2020-10-01 | $23.04 | $23.08 | $22.91 | $23.01 | $42.90 | 229,518 |
2020-09-30 | $22.97 | $23.10 | $22.81 | $22.88 | $42.66 | 294,220 |
2020-09-29 | $22.99 | $23.09 | $22.88 | $22.99 | $42.86 | 603,684 |
2020-09-28 | $22.93 | $22.99 | $22.90 | $22.99 | $42.86 | 216,610 |
2020-09-25 | $22.29 | $22.59 | $22.21 | $22.58 | $42.10 | 204,303 |
2020-09-24 | $22.52 | $22.69 | $22.39 | $22.55 | $42.04 | 166,002 |
2020-09-23 | $22.91 | $22.94 | $22.50 | $22.54 | $42.03 | 170,250 |
2020-09-22 | $22.86 | $22.89 | $22.62 | $22.86 | $42.62 | 172,257 |
2020-09-21 | $23.04 | $23.12 | $22.78 | $23.05 | $42.71 | 407,013 |
2020-09-18 | $23.88 | $23.91 | $23.68 | $23.79 | $44.08 | 205,072 |
2020-09-17 | $23.78 | $23.99 | $23.77 | $23.99 | $44.45 | 139,561 |
2020-09-16 | $24.02 | $24.12 | $23.88 | $23.92 | $44.32 | 119,866 |
2020-09-15 | $24.05 | $24.06 | $23.89 | $23.95 | $44.37 | 140,339 |
2020-09-14 | $23.88 | $23.90 | $23.75 | $23.77 | $44.04 | 106,547 |
2020-09-11 | $23.75 | $23.81 | $23.57 | $23.69 | $43.89 | 92,708 |
2020-09-10 | $23.92 | $23.98 | $23.46 | $23.48 | $43.50 | 277,771 |
2020-09-09 | $23.74 | $23.90 | $23.69 | $23.78 | $44.06 | 132,802 |
2020-09-08 | $23.24 | $23.46 | $23.15 | $23.25 | $43.08 | 178,669 |
2020-09-04 | $23.64 | $23.68 | $23.10 | $23.58 | $43.69 | 192,200 |
2020-09-03 | $24.04 | $24.07 | $23.40 | $23.51 | $43.56 | 155,960 |
2020-09-02 | $23.90 | $24.11 | $23.83 | $24.10 | $44.65 | 142,609 |
2020-09-01 | $23.73 | $23.80 | $23.62 | $23.73 | $43.97 | 154,232 |
2020-08-31 | $23.92 | $23.99 | $23.76 | $23.76 | $44.02 | 141,956 |
2020-08-28 | $23.94 | $23.97 | $23.80 | $23.96 | $44.39 | 251,203 |
2020-08-27 | $24.10 | $24.10 | $23.71 | $23.81 | $44.11 | 185,321 |
2020-08-26 | $23.88 | $24.08 | $23.88 | $24.05 | $44.56 | 195,274 |
2020-08-25 | $24.03 | $24.03 | $23.72 | $23.90 | $44.28 | 112,572 |
2020-08-24 | $23.92 | $23.92 | $23.74 | $23.86 | $44.21 | 139,198 |
2020-08-21 | $23.31 | $23.50 | $23.30 | $23.50 | $43.54 | 155,076 |
2020-08-20 | $23.49 | $23.70 | $23.48 | $23.69 | $43.89 | 150,611 |
2020-08-19 | $23.95 | $23.99 | $23.72 | $23.73 | $43.97 | 127,874 |
2020-08-18 | $24.01 | $24.02 | $23.80 | $23.85 | $44.19 | 103,265 |
2020-08-17 | $23.82 | $23.88 | $23.81 | $23.87 | $44.23 | 178,760 |
2020-08-14 | $23.65 | $23.73 | $23.60 | $23.65 | $43.82 | 180,962 |
2020-08-13 | $24.03 | $24.07 | $23.83 | $23.93 | $44.34 | 158,217 |
2020-08-12 | $23.97 | $24.13 | $23.92 | $24.03 | $44.52 | 202,801 |
2020-08-11 | $23.78 | $23.82 | $23.47 | $23.47 | $43.48 | 212,373 |
2020-08-10 | $23.38 | $23.43 | $23.29 | $23.43 | $43.41 | 122,277 |
2020-08-07 | $23.25 | $23.39 | $23.21 | $23.39 | $43.34 | 129,677 |
2020-08-06 | $23.33 | $23.52 | $23.29 | $23.51 | $43.56 | 91,200 |
2020-08-05 | $23.56 | $23.63 | $23.44 | $23.45 | $43.45 | 306,407 |
2020-08-04 | $23.10 | $23.36 | $23.07 | $23.36 | $43.28 | 107,657 |
2020-08-03 | $23.09 | $23.27 | $23.02 | $23.24 | $43.06 | 183,402 |
2020-07-31 | $23.25 | $23.25 | $22.66 | $22.82 | $42.28 | 290,598 |
2020-07-30 | $23.08 | $23.33 | $22.87 | $23.31 | $43.19 | 258,696 |
2020-07-29 | $23.54 | $23.70 | $23.47 | $23.64 | $43.80 | 213,404 |
2020-07-28 | $23.40 | $23.51 | $23.35 | $23.35 | $43.26 | 321,165 |
2020-07-27 | $23.40 | $23.52 | $23.37 | $23.47 | $43.48 | 228,969 |
2020-07-24 | $23.22 | $23.30 | $23.16 | $23.22 | $43.02 | 309,283 |
2020-07-23 | $23.56 | $23.63 | $23.34 | $23.38 | $43.32 | 721,899 |
2020-07-22 | $23.52 | $23.64 | $23.50 | $23.60 | $43.73 | 629,421 |
2020-07-21 | $23.57 | $23.63 | $23.45 | $23.48 | $43.50 | 2,707,551 |
2020-07-20 | $23.34 | $23.46 | $23.26 | $23.44 | $43.43 | 390,516 |
2020-07-17 | $23.18 | $23.30 | $23.15 | $23.27 | $43.11 | 267,394 |
2020-07-16 | $23.16 | $23.24 | $23.09 | $23.13 | $42.85 | 728,001 |
2020-07-15 | $23.30 | $23.38 | $23.14 | $23.20 | $42.98 | 599,384 |
2020-07-14 | $22.64 | $22.97 | $22.63 | $22.93 | $42.48 | 5,654,058 |
2020-07-13 | $22.87 | $23.01 | $22.53 | $22.54 | $41.76 | 640,282 |
2020-07-10 | $22.59 | $22.71 | $22.48 | $22.68 | $42.02 | 1,796,064 |
2020-07-09 | $22.75 | $22.77 | $22.32 | $22.45 | $41.59 | 1,316,707 |
2020-07-08 | $22.62 | $22.79 | $22.58 | $22.78 | $42.21 | 1,426,106 |
2020-07-07 | $22.68 | $22.75 | $22.52 | $22.53 | $41.74 | 332,234 |
2020-07-06 | $22.86 | $22.91 | $22.77 | $22.91 | $42.45 | 759,516 |
2020-07-02 | $22.58 | $22.66 | $22.45 | $22.51 | $41.71 | 569,176 |
2020-07-01 | $22.14 | $22.33 | $22.11 | $22.27 | $41.26 | 220,903 |
2020-06-30 | $21.92 | $22.23 | $21.91 | $22.17 | $41.08 | 712,941 |
2020-06-29 | $22.04 | $22.18 | $21.94 | $22.16 | $41.06 | 561,173 |
2020-06-26 | $22.20 | $22.22 | $21.84 | $21.91 | $40.59 | 750,726 |
2020-06-25 | $21.92 | $22.29 | $21.83 | $22.28 | $41.28 | 1,933,824 |
2020-06-24 | $22.27 | $22.30 | $21.84 | $21.90 | $40.58 | 211,846 |
2020-06-23 | $22.70 | $22.75 | $22.53 | $22.57 | $41.82 | 1,632,705 |
2020-06-22 | $22.40 | $22.52 | $22.31 | $22.51 | $41.53 | 293,326 |
2020-06-19 | $22.56 | $22.59 | $22.14 | $22.23 | $41.01 | 393,197 |
2020-06-18 | $22.21 | $22.39 | $22.21 | $22.32 | $41.18 | 2,264,099 |
2020-06-17 | $22.56 | $22.59 | $22.37 | $22.48 | $41.47 | 587,966 |
2020-06-16 | $22.51 | $22.59 | $22.12 | $22.38 | $41.29 | 3,340,400 |
2020-06-15 | $21.59 | $22.18 | $21.54 | $22.13 | $40.83 | 1,787,381 |
2020-06-12 | $22.16 | $22.22 | $21.57 | $21.92 | $40.44 | 2,002,908 |
2020-06-11 | $22.22 | $22.31 | $21.49 | $21.54 | $39.74 | 4,297,115 |
2020-06-10 | $23.07 | $23.11 | $22.79 | $22.87 | $42.19 | 4,404,949 |
2020-06-09 | $22.84 | $23.05 | $22.81 | $22.94 | $42.32 | 8,335,446 |
2020-06-08 | $23.18 | $23.34 | $23.04 | $23.29 | $42.97 | 14,423,206 |
2020-06-05 | $23.16 | $23.25 | $23.00 | $23.07 | $42.56 | 11,785,555 |
2020-06-04 | $22.58 | $22.78 | $22.52 | $22.68 | $41.84 | 3,724,312 |
2020-06-03 | $22.43 | $22.76 | $22.38 | $22.71 | $41.90 | 7,888,413 |
2020-06-02 | $21.90 | $22.09 | $21.88 | $22.08 | $40.74 | 4,105,140 |
2020-06-01 | $21.47 | $21.78 | $21.46 | $21.77 | $40.16 | 157,825 |
2020-05-29 | $21.37 | $21.39 | $21.10 | $21.33 | $39.35 | 461,852 |
2020-05-28 | $21.34 | $21.56 | $21.31 | $21.32 | $39.33 | 323,216 |
2020-05-27 | $21.07 | $21.12 | $20.88 | $21.12 | $38.97 | 150,026 |
2020-05-26 | $20.91 | $20.95 | $20.80 | $20.80 | $38.37 | 339,083 |
2020-05-22 | $20.21 | $20.31 | $20.15 | $20.31 | $37.47 | 145,441 |
2020-05-21 | $20.49 | $20.56 | $20.30 | $20.35 | $37.54 | 553,718 |
2020-05-20 | $20.43 | $20.60 | $20.40 | $20.49 | $37.80 | 211,957 |
2020-05-19 | $20.22 | $20.30 | $20.04 | $20.04 | $36.97 | 254,529 |
2020-05-18 | $20.05 | $20.43 | $20.03 | $20.34 | $37.53 | 433,228 |
2020-05-15 | $19.41 | $19.54 | $19.33 | $19.46 | $35.90 | 370,049 |
2020-05-14 | $19.15 | $19.48 | $19.03 | $19.45 | $35.88 | 346,238 |
2020-05-13 | $19.93 | $19.93 | $19.51 | $19.62 | $36.20 | 285,384 |
2020-05-12 | $20.21 | $20.25 | $19.86 | $19.86 | $36.64 | 568,620 |
2020-05-11 | $19.96 | $20.17 | $19.96 | $20.11 | $37.10 | 216,856 |
2020-05-08 | $20.09 | $20.23 | $20.09 | $20.20 | $37.27 | 247,015 |
2020-05-07 | $19.83 | $19.98 | $19.77 | $19.87 | $36.66 | 255,593 |
2020-05-06 | $19.83 | $19.85 | $19.55 | $19.55 | $36.07 | 259,646 |
2020-05-05 | $19.79 | $19.88 | $19.67 | $19.67 | $36.29 | 258,946 |
2020-05-04 | $19.62 | $19.73 | $19.51 | $19.71 | $36.36 | 279,838 |
2020-05-01 | $19.88 | $19.95 | $19.68 | $19.75 | $36.44 | 296,007 |
2020-04-30 | $20.28 | $20.36 | $20.07 | $20.17 | $37.21 | 488,237 |
2020-04-29 | $20.42 | $20.63 | $20.39 | $20.54 | $37.90 | 640,114 |
2020-04-28 | $20.22 | $20.22 | $19.98 | $19.98 | $36.86 | 841,400 |
2020-04-27 | $19.72 | $19.92 | $19.68 | $19.89 | $36.70 | 1,228,173 |
2020-04-24 | $19.52 | $19.63 | $19.38 | $19.58 | $36.12 | 387,735 |
2020-04-23 | $19.48 | $19.79 | $19.30 | $19.34 | $35.68 | 387,950 |
2020-04-22 | $19.49 | $19.52 | $19.40 | $19.45 | $35.88 | 279,380 |
2020-04-21 | $19.32 | $19.46 | $19.13 | $19.19 | $35.40 | 626,308 |
2020-04-20 | $19.58 | $19.92 | $19.58 | $19.64 | $36.23 | 649,863 |
2020-04-17 | $19.82 | $19.90 | $19.63 | $19.81 | $36.55 | 476,719 |
2020-04-16 | $19.35 | $19.35 | $19.05 | $19.20 | $35.42 | 320,237 |
2020-04-15 | $19.25 | $19.34 | $19.13 | $19.18 | $35.39 | 324,448 |
2020-04-14 | $19.99 | $20.09 | $19.89 | $19.93 | $36.77 | 455,105 |
2020-04-13 | $19.68 | $19.90 | $19.52 | $19.64 | $36.23 | 352,846 |
2020-04-09 | $19.68 | $19.96 | $19.66 | $19.95 | $36.81 | 506,708 |
2020-04-08 | $19.30 | $19.51 | $19.15 | $19.43 | $35.85 | 456,892 |
2020-04-07 | $19.65 | $19.68 | $19.19 | $19.24 | $35.50 | 593,344 |
2020-04-06 | $18.77 | $19.16 | $18.77 | $19.10 | $35.24 | 357,923 |
2020-04-03 | $18.31 | $18.41 | $18.10 | $18.24 | $33.65 | 1,738,335 |
2020-04-02 | $18.28 | $18.73 | $18.25 | $18.63 | $34.37 | 1,177,328 |
2020-04-01 | $18.48 | $18.71 | $18.29 | $18.36 | $33.87 | 4,550,742 |
2020-03-31 | $18.92 | $19.21 | $18.81 | $19.15 | $35.33 | 2,605,626 |
2020-03-30 | $18.68 | $19.08 | $18.58 | $19.04 | $35.13 | 662,657 |
2020-03-27 | $18.54 | $19.08 | $18.35 | $18.72 | $34.54 | 753,252 |
2020-03-26 | $18.55 | $19.38 | $18.55 | $19.32 | $35.64 | 509,464 |
2020-03-25 | $18.00 | $18.77 | $17.77 | $18.40 | $33.95 | 698,337 |
2020-03-24 | $17.42 | $17.90 | $17.27 | $17.77 | $32.78 | 1,317,542 |
2020-03-23 | $16.76 | $16.94 | $16.41 | $16.45 | $30.06 | 2,009,003 |
2020-03-20 | $17.25 | $17.46 | $16.57 | $16.61 | $30.35 | 7,702,682 |
2020-03-19 | $16.51 | $17.13 | $16.35 | $16.73 | $30.57 | 12,831,546 |
2020-03-18 | $16.47 | $16.97 | $16.11 | $16.62 | $30.37 | 9,799,649 |
2020-03-17 | $17.02 | $17.71 | $16.74 | $17.57 | $32.10 | 2,630,185 |
2020-03-16 | $16.71 | $17.60 | $16.44 | $16.82 | $30.73 | 1,519,483 |
2020-03-13 | $19.00 | $19.15 | $17.89 | $19.05 | $34.80 | 748,431 |
2020-03-12 | $18.81 | $18.81 | $17.76 | $18.06 | $33.00 | 1,564,170 |
2020-03-11 | $20.91 | $21.00 | $20.14 | $20.28 | $37.06 | 998,181 |
2020-03-10 | $21.49 | $21.63 | $20.80 | $21.45 | $39.19 | 2,436,695 |
2020-03-09 | $21.39 | $21.62 | $20.74 | $20.80 | $38.01 | 1,237,511 |
2020-03-06 | $22.67 | $22.90 | $22.53 | $22.73 | $41.53 | 970,869 |
2020-03-05 | $23.26 | $23.44 | $23.02 | $23.07 | $42.15 | 1,169,719 |
2020-03-04 | $23.59 | $23.91 | $23.35 | $23.88 | $43.63 | 165,825 |
2020-03-03 | $23.55 | $23.77 | $22.92 | $23.09 | $42.19 | 269,695 |
2020-03-02 | $23.01 | $23.29 | $22.72 | $23.29 | $42.56 | 306,394 |
2020-02-28 | $22.48 | $22.92 | $22.33 | $22.90 | $41.84 | 394,515 |
2020-02-27 | $23.46 | $23.68 | $23.03 | $23.03 | $42.08 | 272,823 |
2020-02-26 | $23.93 | $24.13 | $23.77 | $23.80 | $43.49 | 193,722 |
2020-02-25 | $24.27 | $24.33 | $23.73 | $23.78 | $43.45 | 306,142 |
2020-02-24 | $24.39 | $24.49 | $24.30 | $24.30 | $44.40 | 341,428 |
2020-02-21 | $25.48 | $25.48 | $25.33 | $25.41 | $46.43 | 163,121 |
2020-02-20 | $25.58 | $25.62 | $25.37 | $25.45 | $46.50 | 380,492 |
2020-02-19 | $25.54 | $25.64 | $25.54 | $25.57 | $46.72 | 306,815 |
2020-02-18 | $25.40 | $25.52 | $25.40 | $25.49 | $46.57 | 269,318 |
2020-02-14 | $25.61 | $25.68 | $25.51 | $25.56 | $46.70 | 987,475 |
2020-02-13 | $25.54 | $25.65 | $25.49 | $25.59 | $46.76 | 604,140 |
2020-02-12 | $25.78 | $25.80 | $25.70 | $25.76 | $47.07 | 2,624,292 |
2020-02-11 | $25.56 | $25.65 | $25.56 | $25.64 | $46.85 | 2,872,906 |
2020-02-10 | $25.33 | $25.46 | $25.33 | $25.46 | $46.52 | 2,529,199 |
2020-02-07 | $25.44 | $25.45 | $25.33 | $25.36 | $46.34 | 770,710 |
2020-02-06 | $25.58 | $25.59 | $25.52 | $25.58 | $46.74 | 369,521 |
2020-02-05 | $25.53 | $25.55 | $25.45 | $25.54 | $46.67 | 128,611 |
2020-02-04 | $25.24 | $25.29 | $25.21 | $25.25 | $46.13 | 127,005 |
2020-02-03 | $24.93 | $24.99 | $24.84 | $24.86 | $45.42 | 118,084 |
2020-01-31 | $25.03 | $25.03 | $24.77 | $24.89 | $45.48 | 208,482 |
2020-01-30 | $25.04 | $25.25 | $25.02 | $25.24 | $46.12 | 134,101 |
2020-01-29 | $25.24 | $25.33 | $25.22 | $25.25 | $46.14 | 96,886 |
2020-01-28 | $25.03 | $25.22 | $25.03 | $25.20 | $46.05 | 232,023 |
2020-01-27 | $24.94 | $25.08 | $24.94 | $24.97 | $45.63 | 133,914 |
2020-01-24 | $25.73 | $25.73 | $25.43 | $25.53 | $46.65 | 121,928 |
2020-01-23 | $25.51 | $25.58 | $25.37 | $25.56 | $46.70 | 109,528 |
2020-01-22 | $25.74 | $25.74 | $25.62 | $25.65 | $46.87 | 133,365 |
2020-01-21 | $25.71 | $25.74 | $25.63 | $25.65 | $46.87 | 108,836 |
2020-01-17 | $25.86 | $25.86 | $25.76 | $25.81 | $47.16 | 103,065 |
2020-01-16 | $25.63 | $25.73 | $25.59 | $25.73 | $47.01 | 111,166 |
2020-01-15 | $25.61 | $25.64 | $25.56 | $25.59 | $46.76 | 129,832 |
2020-01-14 | $25.40 | $25.60 | $25.40 | $25.59 | $46.76 | 144,070 |
2020-01-13 | $25.43 | $25.55 | $25.40 | $25.53 | $46.65 | 95,329 |
2020-01-10 | $25.52 | $25.56 | $25.41 | $25.43 | $46.47 | 104,584 |
2020-01-09 | $25.52 | $25.57 | $25.48 | $25.56 | $46.70 | 77,385 |
2020-01-08 | $25.43 | $25.59 | $25.42 | $25.53 | $46.65 | 177,445 |
2020-01-07 | $25.51 | $25.58 | $25.43 | $25.46 | $46.52 | 197,654 |
2020-01-06 | $25.42 | $25.60 | $25.42 | $25.60 | $46.78 | 165,561 |
2020-01-03 | $25.53 | $25.63 | $25.47 | $25.49 | $46.58 | 114,097 |
2020-01-02 | $25.82 | $25.82 | $25.69 | $25.81 | $47.16 | 166,408 |
2019-12-31 | $25.43 | $25.60 | $25.38 | $25.59 | $46.76 | 108,379 |
2019-12-30 | $25.60 | $25.66 | $25.43 | $25.44 | $46.48 | 94,467 |
2019-12-27 | $25.67 | $25.68 | $25.60 | $25.61 | $46.80 | 96,829 |
2019-12-26 | $25.37 | $25.53 | $25.37 | $25.53 | $46.65 | 98,239 |
2019-12-24 | $25.32 | $25.46 | $25.32 | $25.46 | $46.52 | 63,604 |
2019-12-23 | $25.43 | $25.43 | $25.38 | $25.42 | $46.45 | 123,437 |
2019-12-20 | $25.51 | $25.51 | $25.44 | $25.46 | $46.30 | 166,292 |
2019-12-19 | $25.36 | $25.42 | $25.33 | $25.39 | $46.17 | 125,393 |
2019-12-18 | $25.39 | $25.44 | $25.34 | $25.39 | $46.17 | 110,428 |
2019-12-17 | $25.46 | $25.47 | $25.42 | $25.47 | $46.32 | 169,851 |
2019-12-16 | $25.59 | $25.65 | $25.57 | $25.60 | $46.55 | 104,345 |
2019-12-13 | $25.28 | $25.43 | $25.19 | $25.26 | $45.93 | 100,738 |
2019-12-12 | $24.84 | $25.05 | $24.84 | $25.04 | $45.53 | 123,392 |
2019-12-11 | $24.73 | $24.88 | $24.73 | $24.84 | $45.17 | 113,074 |
2019-12-10 | $24.65 | $24.77 | $24.62 | $24.72 | $44.95 | 101,474 |
2019-12-09 | $24.78 | $24.81 | $24.68 | $24.70 | $44.92 | 102,686 |
2019-12-06 | $24.75 | $24.81 | $24.75 | $24.81 | $45.11 | 111,635 |
2019-12-05 | $24.65 | $24.67 | $24.56 | $24.61 | $44.75 | 135,946 |
2019-12-04 | $24.50 | $24.64 | $24.50 | $24.64 | $44.81 | 227,251 |
2019-12-03 | $24.29 | $24.42 | $24.22 | $24.41 | $44.39 | 167,651 |
2019-12-02 | $24.61 | $24.64 | $24.43 | $24.53 | $44.61 | 306,661 |
2019-11-29 | $24.69 | $24.76 | $24.68 | $24.69 | $44.90 | 62,171 |
2019-11-27 | $24.74 | $24.85 | $24.74 | $24.83 | $45.15 | 724,306 |
2019-11-26 | $24.77 | $24.82 | $24.74 | $24.81 | $45.12 | 808,720 |
2019-11-25 | $24.66 | $24.79 | $24.66 | $24.79 | $45.08 | 329,773 |
2019-11-22 | $24.67 | $24.67 | $24.54 | $24.56 | $44.66 | 853,169 |
2019-11-21 | $24.55 | $24.57 | $24.48 | $24.53 | $44.61 | 249,913 |
2019-11-20 | $24.60 | $24.63 | $24.50 | $24.57 | $44.68 | 119,018 |
2019-11-19 | $24.88 | $24.88 | $24.70 | $24.72 | $44.95 | 138,333 |
2019-11-18 | $24.68 | $24.79 | $24.67 | $24.77 | $45.04 | 219,810 |
2019-11-15 | $24.61 | $24.73 | $24.61 | $24.73 | $44.97 | 70,617 |
2019-11-14 | $24.53 | $24.60 | $24.51 | $24.60 | $44.72 | 107,953 |
2019-11-13 | $24.57 | $24.65 | $24.56 | $24.62 | $44.77 | 127,532 |
2019-11-12 | $24.65 | $24.71 | $24.61 | $24.66 | $44.84 | 47,576 |
2019-11-11 | $24.55 | $24.67 | $24.55 | $24.67 | $44.86 | 242,683 |
2019-11-08 | $24.60 | $24.66 | $24.56 | $24.66 | $44.84 | 91,216 |
2019-11-07 | $24.74 | $24.75 | $24.66 | $24.68 | $44.88 | 87,762 |
2019-11-06 | $24.67 | $24.70 | $24.61 | $24.66 | $44.84 | 83,330 |
2019-11-05 | $24.61 | $24.66 | $24.59 | $24.65 | $44.82 | 92,097 |
2019-11-04 | $24.75 | $24.79 | $24.66 | $24.71 | $44.93 | 80,024 |
2019-11-01 | $24.48 | $24.57 | $24.48 | $24.57 | $44.68 | 137,635 |
2019-10-31 | $24.44 | $24.44 | $24.28 | $24.40 | $44.37 | 110,788 |
2019-10-30 | $24.31 | $24.50 | $24.21 | $24.50 | $44.55 | 105,802 |
2019-10-29 | $24.25 | $24.35 | $24.23 | $24.35 | $44.28 | 185,757 |
2019-10-28 | $24.32 | $24.39 | $24.32 | $24.38 | $44.33 | 284,277 |
2019-10-25 | $24.18 | $24.27 | $24.15 | $24.26 | $44.12 | 132,118 |
2019-10-24 | $24.29 | $24.31 | $24.20 | $24.26 | $44.12 | 152,056 |
2019-10-23 | $24.10 | $24.20 | $24.07 | $24.20 | $44.01 | 110,756 |
2019-10-22 | $24.13 | $24.21 | $24.03 | $24.05 | $43.73 | 123,642 |
2019-10-21 | $24.16 | $24.19 | $24.11 | $24.14 | $43.90 | 85,657 |
2019-10-18 | $24.06 | $24.06 | $23.92 | $24.02 | $43.68 | 75,484 |
2019-10-17 | $24.09 | $24.10 | $23.94 | $24.02 | $43.68 | 68,239 |
2019-10-16 | $23.87 | $23.93 | $23.84 | $23.93 | $43.52 | 176,619 |
2019-10-15 | $23.65 | $23.93 | $23.63 | $23.87 | $43.41 | 85,660 |
2019-10-14 | $23.59 | $23.62 | $23.53 | $23.59 | $42.90 | 117,154 |
2019-10-11 | $23.62 | $23.76 | $23.62 | $23.65 | $43.01 | 129,173 |
2019-10-10 | $23.03 | $23.20 | $22.98 | $23.18 | $42.15 | 147,997 |
2019-10-09 | $22.94 | $23.01 | $22.90 | $22.98 | $41.79 | 94,742 |
2019-10-08 | $22.86 | $22.90 | $22.76 | $22.79 | $41.44 | 135,673 |
2019-10-07 | $23.04 | $23.15 | $23.03 | $23.05 | $41.92 | 90,038 |
2019-10-04 | $22.84 | $23.02 | $22.84 | $23.01 | $41.84 | 89,793 |
2019-10-03 | $22.73 | $22.84 | $22.59 | $22.83 | $41.52 | 78,269 |
2019-10-02 | $22.90 | $22.90 | $22.64 | $22.69 | $41.26 | 130,798 |
2019-10-01 | $23.45 | $23.47 | $23.23 | $23.28 | $42.33 | 117,133 |
2019-09-30 | $23.55 | $23.58 | $23.45 | $23.52 | $42.77 | 177,250 |
2019-09-27 | $23.57 | $23.57 | $23.41 | $23.44 | $42.62 | 158,538 |
2019-09-26 | $23.47 | $23.51 | $23.42 | $23.46 | $42.66 | 129,283 |
2019-09-25 | $23.25 | $23.35 | $23.19 | $23.32 | $42.41 | 124,295 |
2019-09-24 | $23.56 | $23.60 | $23.44 | $23.45 | $42.64 | 140,165 |
2019-09-23 | $23.60 | $23.74 | $23.60 | $23.71 | $42.85 | 137,327 |
2019-09-20 | $23.96 | $23.96 | $23.79 | $23.79 | $42.99 | 169,836 |
2019-09-19 | $23.90 | $23.94 | $23.86 | $23.87 | $43.14 | 98,407 |
2019-09-18 | $23.78 | $23.83 | $23.68 | $23.79 | $42.99 | 88,803 |
2019-09-17 | $23.68 | $23.82 | $23.65 | $23.82 | $43.05 | 72,205 |
2019-09-16 | $23.78 | $23.78 | $23.68 | $23.68 | $42.80 | 193,013 |
2019-09-13 | $23.95 | $24.00 | $23.90 | $23.93 | $43.25 | 93,877 |
2019-09-12 | $23.71 | $23.90 | $23.67 | $23.87 | $43.14 | 113,136 |
2019-09-11 | $23.62 | $23.72 | $23.61 | $23.71 | $42.85 | 79,067 |
2019-09-10 | $23.50 | $23.65 | $23.48 | $23.59 | $42.62 | 104,457 |
2019-09-09 | $23.59 | $23.59 | $23.53 | $23.56 | $42.58 | 105,206 |
2019-09-06 | $23.59 | $23.62 | $23.55 | $23.56 | $42.58 | 69,309 |
2019-09-05 | $23.58 | $23.61 | $23.48 | $23.50 | $42.46 | 146,428 |
2019-09-04 | $23.35 | $23.37 | $23.28 | $23.37 | $42.23 | 113,492 |
2019-09-03 | $22.94 | $23.03 | $22.92 | $23.02 | $41.60 | 168,762 |
2019-08-30 | $23.18 | $23.18 | $23.00 | $23.06 | $41.67 | 197,141 |
2019-08-29 | $22.97 | $23.04 | $22.94 | $22.98 | $41.53 | 481,202 |
2019-08-28 | $22.72 | $22.85 | $22.64 | $22.76 | $41.13 | 786,155 |
2019-08-27 | $22.89 | $22.95 | $22.79 | $22.81 | $41.22 | 8,537,309 |
2019-08-26 | $22.81 | $22.83 | $22.71 | $22.78 | $41.17 | 3,920,622 |
2019-08-23 | $22.95 | $23.07 | $22.61 | $22.64 | $40.92 | 1,203,283 |
2019-08-22 | $23.03 | $23.03 | $22.87 | $22.97 | $41.50 | 531,757 |
2019-08-21 | $23.03 | $23.08 | $22.98 | $23.01 | $41.58 | 380,708 |
2019-08-20 | $22.81 | $22.83 | $22.72 | $22.75 | $41.11 | 135,401 |
2019-08-19 | $22.98 | $22.98 | $22.86 | $22.87 | $41.32 | 151,867 |
2019-08-16 | $22.50 | $22.72 | $22.50 | $22.71 | $41.04 | 331,137 |
2019-08-15 | $22.44 | $22.49 | $22.31 | $22.41 | $40.50 | 170,162 |
2019-08-14 | $22.58 | $22.64 | $22.42 | $22.42 | $40.52 | 576,065 |
2019-08-13 | $22.77 | $23.12 | $22.77 | $23.07 | $41.69 | 190,718 |
2019-08-12 | $23.01 | $23.04 | $22.85 | $22.89 | $41.36 | 193,946 |
2019-08-09 | $23.13 | $23.13 | $22.98 | $23.05 | $41.66 | 143,632 |
2019-08-08 | $23.06 | $23.23 | $23.01 | $23.18 | $41.89 | 327,141 |
2019-08-07 | $22.72 | $22.96 | $22.68 | $22.94 | $41.46 | 255,725 |
2019-08-06 | $22.87 | $22.89 | $22.70 | $22.83 | $41.26 | 210,947 |
2019-08-05 | $22.95 | $22.95 | $22.61 | $22.74 | $41.10 | 180,023 |
2019-08-02 | $23.34 | $23.36 | $23.14 | $23.21 | $41.95 | 261,766 |
2019-08-01 | $23.49 | $23.71 | $23.36 | $23.43 | $42.34 | 226,101 |
2019-07-31 | $23.72 | $23.76 | $23.39 | $23.55 | $42.56 | 266,803 |
2019-07-30 | $23.70 | $23.73 | $23.64 | $23.70 | $42.83 | 165,508 |
2019-07-29 | $24.05 | $24.10 | $24.01 | $24.05 | $43.46 | 147,822 |
2019-07-26 | $24.01 | $24.02 | $23.95 | $23.99 | $43.36 | 145,558 |
2019-07-25 | $24.07 | $24.08 | $23.87 | $23.91 | $43.21 | 191,892 |
2019-07-24 | $24.03 | $24.13 | $24.03 | $24.13 | $43.61 | 168,570 |
2019-07-23 | $24.06 | $24.16 | $24.06 | $24.13 | $43.61 | 138,928 |
2019-07-22 | $24.00 | $24.02 | $23.94 | $23.98 | $43.34 | 110,833 |
2019-07-19 | $23.99 | $24.01 | $23.92 | $23.96 | $43.30 | 200,656 |
2019-07-18 | $23.89 | $24.08 | $23.89 | $24.08 | $43.52 | 142,574 |
2019-07-17 | $24.05 | $24.09 | $23.96 | $23.98 | $43.34 | 220,725 |
2019-07-16 | $24.06 | $24.11 | $24.00 | $24.04 | $43.45 | 156,214 |
2019-07-15 | $24.03 | $24.12 | $24.03 | $24.10 | $43.55 | 129,738 |
2019-07-12 | $23.98 | $24.04 | $23.98 | $24.03 | $43.43 | 83,836 |
2019-07-11 | $24.06 | $24.12 | $23.97 | $24.04 | $43.45 | 112,351 |
2019-07-10 | $24.12 | $24.15 | $24.02 | $24.07 | $43.50 | 104,201 |
2019-07-09 | $23.93 | $24.02 | $23.88 | $23.99 | $43.36 | 104,111 |
2019-07-08 | $24.05 | $24.13 | $24.05 | $24.10 | $43.55 | 87,408 |
2019-07-05 | $24.22 | $24.22 | $24.07 | $24.21 | $43.75 | 94,679 |
2019-07-03 | $24.43 | $24.46 | $24.40 | $24.46 | $44.20 | 66,729 |
2019-07-02 | $24.27 | $24.28 | $24.21 | $24.27 | $43.86 | 105,522 |
2019-07-01 | $24.34 | $24.34 | $24.12 | $24.20 | $43.73 | 121,625 |
2019-06-28 | $24.04 | $24.17 | $24.04 | $24.10 | $43.55 | 110,317 |
2019-06-27 | $24.03 | $24.03 | $23.95 | $23.95 | $43.28 | 123,212 |
2019-06-26 | $24.05 | $24.05 | $23.96 | $23.97 | $43.32 | 93,057 |
2019-06-25 | $24.14 | $24.20 | $23.93 | $23.95 | $43.28 | 183,332 |
2019-06-24 | $24.51 | $24.56 | $24.50 | $24.52 | $43.54 | 120,817 |
2019-06-21 | $24.39 | $24.53 | $24.39 | $24.46 | $43.43 | 103,788 |
2019-06-20 | $24.50 | $24.57 | $24.43 | $24.52 | $43.54 | 239,178 |
2019-06-19 | $24.10 | $24.34 | $24.10 | $24.31 | $43.17 | 327,729 |
2019-06-18 | $24.02 | $24.19 | $24.02 | $24.17 | $42.92 | 246,288 |
2019-06-17 | $23.77 | $23.88 | $23.76 | $23.83 | $42.31 | 216,112 |
2019-06-14 | $23.90 | $23.90 | $23.82 | $23.85 | $42.35 | 76,089 |
2019-06-13 | $24.04 | $24.08 | $23.99 | $24.04 | $42.69 | 63,762 |
2019-06-12 | $24.10 | $24.13 | $23.99 | $24.02 | $42.65 | 86,748 |
2019-06-11 | $24.16 | $24.23 | $24.10 | $24.12 | $42.83 | 126,134 |
2019-06-10 | $24.01 | $24.06 | $23.97 | $24.00 | $42.62 | 90,952 |
2019-06-07 | $23.87 | $24.05 | $23.87 | $23.96 | $42.55 | 99,045 |
2019-06-06 | $23.61 | $23.72 | $23.59 | $23.59 | $41.89 | 979,586 |
2019-06-05 | $23.71 | $23.71 | $23.51 | $23.51 | $41.75 | 160,564 |
2019-06-04 | $23.45 | $23.58 | $23.43 | $23.57 | $41.85 | 136,361 |
2019-06-03 | $23.13 | $23.31 | $23.12 | $23.28 | $41.34 | 82,723 |
2019-05-31 | $22.92 | $23.12 | $22.91 | $23.12 | $41.05 | 107,740 |
2019-05-30 | $23.17 | $23.32 | $23.17 | $23.32 | $41.41 | 115,916 |
2019-05-29 | $23.16 | $23.23 | $23.09 | $23.23 | $41.25 | 116,803 |
2019-05-28 | $23.69 | $23.69 | $23.41 | $23.41 | $41.57 | 85,598 |
2019-05-24 | $23.59 | $23.69 | $23.59 | $23.69 | $42.07 | 185,041 |
2019-05-23 | $23.29 | $23.43 | $23.29 | $23.43 | $41.60 | 421,624 |
2019-05-22 | $23.69 | $23.72 | $23.63 | $23.68 | $42.05 | 116,047 |
2019-05-21 | $23.66 | $23.79 | $23.65 | $23.72 | $42.12 | 85,692 |
2019-05-20 | $23.63 | $23.65 | $23.53 | $23.58 | $41.87 | 139,841 |
2019-05-17 | $23.65 | $23.84 | $23.65 | $23.74 | $42.15 | 121,925 |
2019-05-16 | $23.79 | $23.95 | $23.74 | $23.90 | $42.44 | 459,676 |
2019-05-15 | $23.33 | $23.69 | $23.33 | $23.68 | $42.05 | 219,718 |
2019-05-14 | $23.41 | $23.63 | $23.41 | $23.56 | $41.83 | 157,501 |
2019-05-13 | $23.38 | $23.46 | $23.30 | $23.34 | $41.44 | 166,942 |
2019-05-10 | $23.67 | $23.88 | $23.61 | $23.88 | $42.40 | 108,484 |
2019-05-09 | $23.63 | $23.75 | $23.53 | $23.72 | $42.11 | 178,749 |
2019-05-08 | $23.75 | $23.90 | $23.75 | $23.85 | $42.35 | 147,190 |
2019-05-07 | $23.83 | $23.95 | $23.66 | $23.74 | $42.15 | 488,560 |
2019-05-06 | $23.73 | $24.20 | $23.73 | $24.18 | $42.94 | 366,349 |
2019-05-03 | $24.33 | $24.42 | $24.25 | $24.38 | $43.29 | 154,221 |
2019-05-02 | $24.25 | $24.27 | $24.13 | $24.13 | $42.85 | 285,654 |
2019-05-01 | $24.47 | $24.50 | $24.23 | $24.26 | $43.08 | 199,705 |
2019-04-30 | $24.31 | $24.48 | $24.31 | $24.45 | $43.42 | 400,987 |
2019-04-29 | $24.23 | $24.36 | $24.23 | $24.33 | $43.20 | 381,893 |
2019-04-26 | $24.16 | $24.26 | $24.16 | $24.21 | $42.99 | 381,367 |
2019-04-25 | $24.04 | $24.19 | $24.04 | $24.19 | $42.95 | 91,957 |
2019-04-24 | $24.26 | $24.32 | $24.20 | $24.24 | $43.04 | 106,655 |
2019-04-23 | $24.37 | $24.40 | $24.29 | $24.40 | $43.33 | 159,553 |
2019-04-22 | $24.37 | $24.47 | $24.37 | $24.47 | $43.45 | 166,919 |
2019-04-18 | $24.29 | $24.43 | $24.29 | $24.41 | $43.34 | 187,983 |
2019-04-17 | $24.39 | $24.47 | $24.38 | $24.41 | $43.34 | 235,134 |
2019-04-16 | $24.35 | $24.41 | $24.33 | $24.35 | $43.23 | 141,316 |
2019-04-15 | $24.29 | $24.36 | $24.29 | $24.33 | $43.20 | 150,541 |
2019-04-12 | $24.25 | $24.32 | $24.25 | $24.29 | $43.13 | 839,068 |
2019-04-11 | $24.13 | $24.20 | $24.10 | $24.17 | $42.92 | 504,890 |
2019-04-10 | $24.04 | $24.17 | $24.04 | $24.15 | $42.87 | 1,882,789 |
2019-04-09 | $24.08 | $24.13 | $24.05 | $24.07 | $42.74 | 3,267,814 |
2019-04-08 | $24.17 | $24.24 | $24.14 | $24.20 | $42.97 | 2,639,376 |
2019-04-05 | $24.05 | $24.17 | $24.05 | $24.16 | $42.90 | 3,307,958 |
2019-04-04 | $24.03 | $24.12 | $24.03 | $24.10 | $42.79 | 2,848,165 |
2019-04-03 | $24.05 | $24.20 | $24.05 | $24.19 | $42.95 | 2,399,625 |
2019-04-02 | $23.81 | $23.97 | $23.81 | $23.95 | $42.53 | 2,204,835 |
2019-04-01 | $23.86 | $23.89 | $23.77 | $23.85 | $42.35 | 2,046,678 |
2019-03-29 | $23.51 | $23.59 | $23.43 | $23.58 | $41.87 | 555,722 |
2019-03-28 | $23.38 | $23.48 | $23.33 | $23.48 | $41.69 | 1,259,435 |
2019-03-27 | $23.50 | $23.59 | $23.37 | $23.51 | $41.75 | 363,337 |
2019-03-26 | $23.45 | $23.54 | $23.43 | $23.47 | $41.67 | 114,996 |
2019-03-25 | $23.32 | $23.43 | $23.30 | $23.37 | $41.50 | 135,410 |
2019-03-22 | $23.50 | $23.60 | $23.35 | $23.36 | $41.48 | 105,083 |
2019-03-21 | $23.77 | $23.93 | $23.77 | $23.93 | $42.49 | 169,353 |
2019-03-20 | $23.91 | $24.12 | $23.82 | $23.99 | $42.60 | 139,385 |
2019-03-19 | $24.19 | $24.25 | $24.09 | $24.13 | $42.61 | 136,490 |
2019-03-18 | $23.94 | $24.05 | $23.94 | $24.03 | $42.43 | 117,272 |
2019-03-15 | $23.83 | $23.94 | $23.81 | $23.94 | $42.27 | 210,147 |
2019-03-14 | $23.61 | $23.72 | $23.61 | $23.68 | $41.81 | 104,423 |
2019-03-13 | $23.39 | $23.58 | $23.39 | $23.56 | $41.60 | 135,643 |
2019-03-12 | $23.26 | $23.35 | $23.26 | $23.30 | $41.14 | 205,911 |
2019-03-11 | $23.12 | $23.33 | $23.12 | $23.32 | $41.18 | 260,139 |
2019-03-08 | $22.95 | $23.14 | $22.95 | $23.14 | $40.86 | 285,126 |
2019-03-07 | $23.31 | $23.36 | $23.11 | $23.11 | $40.81 | 1,541,983 |
2019-03-06 | $23.55 | $23.60 | $23.45 | $23.47 | $41.44 | 316,877 |
2019-03-05 | $23.42 | $23.58 | $23.42 | $23.50 | $41.50 | 650,526 |
2019-03-04 | $23.58 | $23.61 | $23.43 | $23.47 | $41.44 | 307,589 |
2019-03-01 | $23.56 | $23.69 | $23.56 | $23.61 | $41.69 | 997,649 |
2019-02-28 | $23.37 | $23.56 | $23.37 | $23.47 | $41.44 | 167,240 |
2019-02-27 | $23.53 | $23.53 | $23.42 | $23.42 | $41.35 | 299,368 |
2019-02-26 | $23.36 | $23.56 | $23.36 | $23.50 | $41.50 | 401,162 |
2019-02-25 | $23.34 | $23.43 | $23.32 | $23.35 | $41.23 | 500,470 |
2019-02-22 | $23.23 | $23.33 | $23.23 | $23.29 | $41.12 | 392,747 |
2019-02-21 | $23.21 | $23.28 | $23.18 | $23.20 | $40.97 | 2,158,753 |
2019-02-20 | $23.17 | $23.37 | $23.17 | $23.31 | $41.16 | 2,805,412 |
2019-02-19 | $22.90 | $23.24 | $22.90 | $23.17 | $40.91 | 2,237,982 |
2019-02-15 | $23.02 | $23.05 | $22.92 | $23.04 | $40.68 | 172,591 |
2019-02-14 | $22.63 | $22.80 | $22.63 | $22.70 | $40.08 | 436,167 |
2019-02-13 | $22.69 | $22.81 | $22.63 | $22.63 | $39.96 | 361,703 |
2019-02-12 | $22.57 | $22.70 | $22.57 | $22.69 | $40.06 | 181,718 |
2019-02-11 | $22.49 | $22.52 | $22.42 | $22.45 | $39.64 | 162,107 |
2019-02-08 | $22.39 | $22.53 | $22.36 | $22.53 | $39.78 | 157,552 |
2019-02-07 | $22.66 | $22.77 | $22.54 | $22.60 | $39.91 | 117,638 |
2019-02-06 | $22.90 | $22.98 | $22.88 | $22.91 | $40.45 | 148,728 |
2019-02-05 | $22.87 | $23.00 | $22.87 | $22.97 | $40.56 | 135,730 |
2019-02-04 | $22.64 | $22.79 | $22.64 | $22.77 | $40.21 | 178,924 |
2019-02-01 | $22.62 | $22.80 | $22.62 | $22.73 | $40.14 | 170,931 |
2019-01-31 | $22.58 | $22.73 | $22.58 | $22.68 | $40.05 | 258,513 |
2019-01-30 | $22.52 | $22.78 | $22.50 | $22.68 | $40.05 | 191,675 |
2019-01-29 | $22.46 | $22.59 | $22.46 | $22.48 | $39.69 | 206,845 |
2019-01-28 | $22.24 | $22.41 | $22.24 | $22.37 | $39.50 | 337,509 |
2019-01-25 | $22.39 | $22.52 | $22.39 | $22.46 | $39.66 | 189,497 |
2019-01-24 | $22.19 | $22.32 | $22.17 | $22.22 | $39.23 | 321,820 |
2019-01-23 | $22.23 | $22.37 | $22.18 | $22.25 | $39.29 | 206,011 |
2019-01-22 | $22.10 | $22.27 | $22.09 | $22.10 | $39.02 | 285,812 |
2019-01-18 | $22.31 | $22.45 | $22.31 | $22.43 | $39.61 | 169,155 |
2019-01-17 | $21.86 | $22.20 | $21.86 | $22.07 | $38.97 | 245,385 |
2019-01-16 | $21.96 | $22.08 | $21.96 | $22.04 | $38.92 | 176,331 |
2019-01-15 | $21.87 | $22.05 | $21.87 | $22.00 | $38.85 | 145,309 |
2019-01-14 | $21.86 | $22.04 | $21.86 | $21.97 | $38.79 | 94,108 |
2019-01-11 | $22.03 | $22.16 | $22.03 | $22.11 | $39.04 | 155,798 |
2019-01-10 | $22.02 | $22.27 | $22.02 | $22.27 | $39.32 | 162,501 |
2019-01-09 | $22.04 | $22.20 | $22.04 | $22.13 | $39.08 | 193,246 |
2019-01-08 | $21.91 | $22.02 | $21.84 | $21.86 | $38.60 | 138,838 |
2019-01-07 | $21.62 | $21.84 | $21.62 | $21.70 | $38.32 | 388,760 |
2019-01-04 | $21.34 | $21.77 | $21.34 | $21.71 | $38.33 | 105,899 |
2019-01-03 | $21.21 | $21.22 | $21.06 | $21.07 | $37.20 | 136,098 |
2019-01-02 | $21.01 | $21.28 | $21.01 | $21.23 | $37.49 | 322,809 |
2018-12-31 | $21.29 | $21.50 | $21.29 | $21.36 | $37.72 | 3,211,694 |
2018-12-28 | $21.42 | $21.42 | $21.24 | $21.31 | $37.63 | 2,798,499 |
2018-12-27 | $20.79 | $21.20 | $20.67 | $21.11 | $37.28 | 3,366,265 |
2018-12-26 | $20.59 | $21.28 | $20.59 | $21.27 | $37.56 | 2,119,375 |
2018-12-24 | $20.85 | $21.12 | $20.65 | $20.77 | $36.67 | 1,564,732 |
2018-12-21 | $21.20 | $21.35 | $20.99 | $21.12 | $37.17 | 4,611,302 |
2018-12-20 | $21.38 | $21.47 | $21.23 | $21.30 | $37.48 | 6,880,721 |
2018-12-19 | $21.61 | $21.77 | $21.28 | $21.45 | $37.75 | 1,671,292 |
2018-12-18 | $21.73 | $21.73 | $21.46 | $21.50 | $37.84 | 1,111,411 |
2018-12-17 | $21.62 | $21.68 | $21.43 | $21.54 | $37.91 | 1,176,572 |
2018-12-14 | $21.71 | $21.84 | $21.69 | $21.72 | $38.21 | 1,110,471 |
2018-12-13 | $21.97 | $22.12 | $21.97 | $22.03 | $38.76 | 746,688 |
2018-12-12 | $21.86 | $22.15 | $21.86 | $22.06 | $38.82 | 863,246 |
2018-12-11 | $21.76 | $21.85 | $21.54 | $21.70 | $38.19 | 759,214 |
2018-12-10 | $21.64 | $21.73 | $21.39 | $21.59 | $37.99 | 367,955 |
2018-12-07 | $21.91 | $22.10 | $21.70 | $21.81 | $38.38 | 468,941 |
2018-12-06 | $21.78 | $22.00 | $21.60 | $21.95 | $38.63 | 1,017,870 |
2018-12-04 | $22.63 | $22.78 | $22.25 | $22.29 | $39.23 | 367,916 |
2018-12-03 | $22.76 | $22.83 | $22.71 | $22.79 | $40.11 | 1,280,355 |
2018-11-30 | $22.53 | $22.62 | $22.45 | $22.62 | $39.81 | 969,566 |
2018-11-29 | $22.61 | $22.74 | $22.59 | $22.66 | $39.88 | 1,045,781 |
2018-11-28 | $22.43 | $22.80 | $22.36 | $22.80 | $40.12 | 281,364 |
2018-11-27 | $22.34 | $22.48 | $22.34 | $22.45 | $39.51 | 490,836 |
2018-11-26 | $22.45 | $22.63 | $22.45 | $22.63 | $39.82 | 228,327 |
2018-11-23 | $22.17 | $22.31 | $22.17 | $22.31 | $39.26 | 171,548 |
2018-11-21 | $22.40 | $22.50 | $22.36 | $22.44 | $39.49 | 361,415 |
2018-11-20 | $22.17 | $22.30 | $22.08 | $22.11 | $38.91 | 444,348 |
2018-11-19 | $22.67 | $22.73 | $22.46 | $22.50 | $39.60 | 508,381 |
2018-11-16 | $22.53 | $22.73 | $22.53 | $22.72 | $39.98 | 583,471 |
2018-11-15 | $22.46 | $22.75 | $22.38 | $22.73 | $40.00 | 361,387 |
2018-11-14 | $22.89 | $22.89 | $22.59 | $22.74 | $40.02 | 199,764 |
2018-11-13 | $22.60 | $22.82 | $22.60 | $22.68 | $39.91 | 57,208 |
2018-11-12 | $22.70 | $22.74 | $22.52 | $22.53 | $39.65 | 46,023 |
2018-11-09 | $22.99 | $23.01 | $22.87 | $23.00 | $40.48 | 341,843 |
2018-11-08 | $23.22 | $23.31 | $23.03 | $23.09 | $40.63 | 59,207 |
2018-11-07 | $23.24 | $23.38 | $23.21 | $23.38 | $41.14 | 94,521 |
2018-11-06 | $22.87 | $23.07 | $22.87 | $23.07 | $40.60 | 75,995 |
2018-11-05 | $22.96 | $23.05 | $22.91 | $23.02 | $40.51 | 100,617 |
2018-11-02 | $23.10 | $23.19 | $22.87 | $22.98 | $40.44 | 314,949 |
2018-11-01 | $22.88 | $23.03 | $22.86 | $23.03 | $40.53 | 80,302 |
2018-10-31 | $22.61 | $22.74 | $22.61 | $22.66 | $39.88 | 112,455 |
2018-10-30 | $22.25 | $22.52 | $22.25 | $22.52 | $39.63 | 106,992 |
2018-10-29 | $22.54 | $22.60 | $22.09 | $22.32 | $39.28 | 207,314 |
2018-10-26 | $22.11 | $22.39 | $21.99 | $22.32 | $39.28 | 109,225 |
2018-10-25 | $22.30 | $22.47 | $22.20 | $22.39 | $39.40 | 99,814 |
2018-10-24 | $22.55 | $22.60 | $22.09 | $22.11 | $38.91 | 77,740 |
2018-10-23 | $22.53 | $22.80 | $22.43 | $22.74 | $40.02 | 134,075 |
2018-10-22 | $23.01 | $23.01 | $22.81 | $22.91 | $40.32 | 85,686 |
2018-10-19 | $22.89 | $23.12 | $22.89 | $23.03 | $40.53 | 111,206 |
2018-10-18 | $23.10 | $23.18 | $22.76 | $22.87 | $40.25 | 80,386 |
2018-10-17 | $23.31 | $23.33 | $23.14 | $23.19 | $40.81 | 351,878 |
2018-10-16 | $23.33 | $23.48 | $23.33 | $23.44 | $41.25 | 145,391 |
2018-10-15 | $23.01 | $23.15 | $22.99 | $23.04 | $40.55 | 81,576 |
2018-10-12 | $23.16 | $23.22 | $22.84 | $23.05 | $40.56 | 68,072 |
2018-10-11 | $23.25 | $23.30 | $22.90 | $23.02 | $40.51 | 68,490 |
2018-10-10 | $23.61 | $23.66 | $23.25 | $23.30 | $41.00 | 69,055 |
2018-10-09 | $23.52 | $23.79 | $23.52 | $23.75 | $41.79 | 61,590 |
2018-10-08 | $23.63 | $23.78 | $23.60 | $23.78 | $41.85 | 63,914 |
2018-10-05 | $24.01 | $24.06 | $23.89 | $24.03 | $42.29 | 104,803 |
2018-10-04 | $24.24 | $24.32 | $24.07 | $24.14 | $42.48 | 108,466 |
2018-10-03 | $24.47 | $24.55 | $24.43 | $24.47 | $43.06 | 68,506 |
2018-10-02 | $24.29 | $24.42 | $24.29 | $24.40 | $42.94 | 40,706 |
2018-10-01 | $24.60 | $24.66 | $24.51 | $24.55 | $43.20 | 51,294 |
2018-09-28 | $24.47 | $24.66 | $24.47 | $24.56 | $43.22 | 52,831 |
2018-09-27 | $24.80 | $24.97 | $24.77 | $24.83 | $43.70 | 84,515 |
2018-09-26 | $24.82 | $25.05 | $24.82 | $24.88 | $43.78 | 53,429 |
2018-09-25 | $24.97 | $24.99 | $24.88 | $24.93 | $43.87 | 41,371 |
2018-09-24 | $24.93 | $24.96 | $24.77 | $24.82 | $43.62 | 92,498 |
2018-09-21 | $24.87 | $24.95 | $24.87 | $24.93 | $43.81 | 44,817 |
2018-09-20 | $24.71 | $24.96 | $24.71 | $24.94 | $43.83 | 45,805 |
2018-09-19 | $24.44 | $24.52 | $24.42 | $24.48 | $43.02 | 444,046 |
2018-09-18 | $24.36 | $24.46 | $24.36 | $24.46 | $42.99 | 53,500 |
2018-09-17 | $24.44 | $24.44 | $24.31 | $24.31 | $42.72 | 53,497 |
2018-09-14 | $24.25 | $24.32 | $24.17 | $24.30 | $42.70 | 55,449 |
2018-09-13 | $24.33 | $24.38 | $24.21 | $24.37 | $42.83 | 64,637 |
2018-09-12 | $24.03 | $24.20 | $24.03 | $24.20 | $42.53 | 86,958 |
2018-09-11 | $23.95 | $24.04 | $23.85 | $24.04 | $42.25 | 75,739 |
2018-09-10 | $24.06 | $24.09 | $24.00 | $24.04 | $42.25 | 53,557 |
2018-09-07 | $23.85 | $23.89 | $23.67 | $23.83 | $41.88 | 75,861 |
2018-09-06 | $24.15 | $24.15 | $23.91 | $24.04 | $42.25 | 87,887 |
2018-09-05 | $24.19 | $24.22 | $24.02 | $24.22 | $42.56 | 71,553 |
2018-09-04 | $24.22 | $24.30 | $24.10 | $24.30 | $42.70 | 46,923 |
2018-08-31 | $24.62 | $24.62 | $24.36 | $24.50 | $43.06 | 57,247 |
2018-08-30 | $24.82 | $24.82 | $24.70 | $24.76 | $43.51 | 64,673 |
2018-08-29 | $24.89 | $25.02 | $24.81 | $25.02 | $43.97 | 88,824 |
2018-08-28 | $25.00 | $25.01 | $24.85 | $24.88 | $43.72 | 56,944 |
2018-08-27 | $24.83 | $24.96 | $24.75 | $24.96 | $43.86 | 84,857 |
2018-08-24 | $24.51 | $24.65 | $24.51 | $24.61 | $43.25 | 59,401 |
2018-08-23 | $24.45 | $24.55 | $24.37 | $24.37 | $42.83 | 51,497 |
2018-08-22 | $24.61 | $24.62 | $24.54 | $24.55 | $43.14 | 61,833 |
2018-08-21 | $24.52 | $24.56 | $24.39 | $24.44 | $42.95 | 303,921 |
2018-08-20 | $24.22 | $24.26 | $24.18 | $24.19 | $42.51 | 241,471 |
2018-08-17 | $23.83 | $24.13 | $23.83 | $24.05 | $42.27 | 4,953,969 |
2018-08-16 | $23.85 | $24.02 | $23.85 | $23.90 | $42.00 | 5,661,945 |
2018-08-15 | $23.76 | $23.80 | $23.63 | $23.72 | $41.69 | 5,314,579 |
2018-08-14 | $24.21 | $24.21 | $24.11 | $24.14 | $42.42 | 2,929,779 |
2018-08-13 | $24.25 | $24.29 | $24.15 | $24.17 | $42.48 | 59,243 |
2018-08-10 | $24.33 | $24.36 | $24.21 | $24.27 | $42.65 | 32,257 |
2018-08-09 | $24.93 | $24.94 | $24.78 | $24.83 | $43.64 | 106,627 |
2018-08-08 | $24.89 | $24.95 | $24.82 | $24.92 | $43.79 | 33,056 |
2018-08-07 | $25.02 | $25.02 | $24.92 | $24.95 | $43.85 | 25,195 |
2018-08-06 | $24.69 | $24.80 | $24.64 | $24.76 | $43.51 | 28,218 |
2018-08-03 | $24.77 | $24.89 | $24.74 | $24.89 | $43.74 | 28,396 |
2018-08-02 | $24.74 | $24.85 | $24.71 | $24.85 | $43.67 | 55,173 |
2018-08-01 | $25.13 | $25.13 | $24.98 | $25.05 | $44.02 | 29,325 |
2018-07-31 | $25.35 | $25.35 | $25.18 | $25.24 | $44.36 | 27,123 |
2018-07-30 | $25.22 | $25.25 | $25.13 | $25.18 | $44.25 | 31,012 |
2018-07-27 | $25.15 | $25.20 | $25.05 | $25.09 | $44.09 | 37,382 |
2018-07-26 | $25.07 | $25.15 | $25.03 | $25.05 | $44.02 | 41,293 |
2018-07-25 | $24.97 | $25.24 | $24.88 | $25.20 | $44.29 | 67,330 |
2018-07-24 | $24.99 | $25.15 | $24.96 | $25.04 | $44.00 | 66,390 |
2018-07-23 | $24.85 | $24.93 | $24.85 | $24.90 | $43.76 | 29,813 |
2018-07-20 | $24.80 | $24.97 | $24.80 | $24.92 | $43.79 | 82,198 |
2018-07-19 | $24.67 | $24.82 | $24.64 | $24.71 | $43.43 | 643,395 |
2018-07-18 | $24.83 | $24.90 | $24.79 | $24.87 | $43.71 | 1,356,390 |
2018-07-17 | $24.73 | $24.89 | $24.70 | $24.70 | $43.41 | 459,661 |
2018-07-16 | $24.81 | $24.89 | $24.80 | $24.86 | $43.68 | 977,167 |
2018-07-13 | $24.74 | $24.94 | $24.72 | $24.86 | $43.69 | 702,640 |
2018-07-12 | $24.72 | $24.87 | $24.72 | $24.83 | $43.64 | 303,592 |
2018-07-11 | $24.71 | $24.75 | $24.52 | $24.56 | $43.16 | 1,415,050 |
2018-07-10 | $25.09 | $25.16 | $25.09 | $25.12 | $44.15 | 1,218,305 |
2018-07-09 | $24.26 | $24.26 | $24.26 | $24.26 | $42.63 | 0 |
2018-07-06 | $24.26 | $24.26 | $24.26 | $24.26 | $42.63 | 0 |
2018-07-05 | $24.26 | $24.26 | $24.26 | $24.26 | $42.63 | 0 |
2018-07-03 | $24.26 | $24.26 | $24.26 | $24.26 | $42.63 | 0 |
2018-07-02 | $24.26 | $24.26 | $24.26 | $24.26 | $42.63 | 150 |
2018-06-29 | $24.57 | $24.57 | $24.57 | $24.57 | $43.18 | 205 |
2018-06-28 | $24.12 | $24.12 | $24.12 | $24.12 | $42.39 | 0 |
2018-06-27 | $24.36 | $24.36 | $24.36 | $24.36 | $42.81 | 0 |
2018-06-26 | $24.36 | $24.36 | $24.36 | $24.36 | $42.81 | 150 |
2018-06-25 | $24.46 | $24.46 | $24.46 | $24.46 | $42.99 | 204 |
2018-06-22 | $24.42 | $24.42 | $24.42 | $24.42 | $42.92 | 0 |
2018-06-21 | $24.42 | $24.42 | $24.42 | $24.42 | $42.92 | 197,500 |
2018-06-20 | $24.63 | $24.66 | $24.63 | $24.63 | $43.28 | 250 |
2018-06-19 | $24.74 | $24.74 | $24.74 | $24.74 | $43.48 | 0 |
2018-06-18 | $24.74 | $24.74 | $24.74 | $24.74 | $43.48 | 0 |
JPMorgan BetaBuilders Europe ETF (BBEU) News Headlines
Recent JPMorgan BetaBuilders Europe ETF (BBEU) News
Similar Companies to JPMorgan BetaBuilders Europe ETF (BBEU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |