JPMorgan BetaBuilders Europe ETF (BBEU) Exchange: BATS

Data as of April 19, 2024

$57.40 ($-0.95) -1.63%

JPMorgan BetaBuilders Europe ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders Europe ETF.
Daily Information Data
Date April 19, 2024
Open $57.79
Previous Close $57.40
High $58.04
Low $57.33
Adjusted Open $57.79
Previous Adjusted Close $57.40
Adjusted High $58.04
Adjusted Low $57.33

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.

Historical Stock Data for JPMorgan BetaBuilders Europe ETF (BBEU)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.