JPMorgan BetaBuilders Japan ETF (BBJP) Exchange: BATS
Data as of May 9, 2025
$58.97 ($-0.36) -0.61%
JPMorgan BetaBuilders Japan ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders Japan ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $58.95 |
Previous Close | $58.97 |
High | $59.18 |
Low | $58.78 |
Adjusted Open | $58.95 |
Previous Adjusted Close | $58.97 |
Adjusted High | $59.18 |
Adjusted Low | $58.78 |
About JPMorgan BetaBuilders Japan ETF (BBJP)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Morningstar® Japan Target Market Exposure IndexSM (the “Underlying Index”). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. Morningstar, Inc. is the Index Provider for the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index which consists of stocks traded primarily on the Tokyo Stock Exchange or the Nagoya Stock Exchange. The Underlying Index targets 85% of those stocks by market capitalization, and primarily includes large-and mid-cap companies. Components of the Underlying Index are allocated across various sectors, including the industrials sector. However, the components of the Underlying Index and the sectors represented are likely to change over time. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $617.37 million to $184.29 billion and the Underlying Index included 375 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 Japan ETF (BBJP)
Historical Stock Data for JPMorgan BetaBuilders Japan ETF (BBJP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $58.95 | $59.18 | $58.78 | $58.97 | $58.97 | 1,616,753 |
2025-05-06 | $59.20 | $59.54 | $59.20 | $59.33 | $59.33 | 373,731 |
2025-05-05 | $59.25 | $59.40 | $59.17 | $59.27 | $59.27 | 540,520 |
2025-05-02 | $58.69 | $58.98 | $58.57 | $58.88 | $58.88 | 754,045 |
2025-05-01 | $58.50 | $58.63 | $58.25 | $58.30 | $58.30 | 405,433 |
2025-04-30 | $58.05 | $58.66 | $57.84 | $58.53 | $58.53 | 646,681 |
2025-04-29 | $58.73 | $59.10 | $58.73 | $58.99 | $58.99 | 641,347 |
2025-04-28 | $58.24 | $58.85 | $58.23 | $58.77 | $58.77 | 525,391 |
2025-04-25 | $57.45 | $57.95 | $57.37 | $57.93 | $57.93 | 1,261,021 |
2025-04-24 | $56.91 | $57.58 | $56.87 | $57.54 | $57.54 | 998,117 |
2025-04-23 | $57.30 | $57.55 | $56.82 | $56.92 | $56.92 | 2,202,589 |
2025-04-22 | $56.57 | $57.03 | $56.54 | $56.74 | $56.74 | 1,227,717 |
2025-04-21 | $55.87 | $55.98 | $55.26 | $55.62 | $55.62 | 1,445,978 |
2025-04-17 | $55.81 | $56.15 | $55.73 | $55.76 | $55.76 | 579,203 |
2025-04-16 | $55.08 | $55.26 | $54.48 | $54.72 | $54.72 | 886,559 |
2025-04-15 | $55.05 | $55.45 | $55.03 | $55.22 | $55.22 | 2,702,018 |
2025-04-14 | $54.50 | $55.05 | $54.34 | $54.77 | $54.77 | 1,432,798 |
2025-04-11 | $52.86 | $53.97 | $52.67 | $53.93 | $53.93 | 3,027,096 |
2025-04-10 | $53.17 | $53.28 | $51.37 | $52.56 | $52.56 | 3,079,876 |
2025-04-09 | $50.26 | $54.46 | $50.08 | $54.46 | $54.46 | 1,503,104 |
2025-04-08 | $52.52 | $52.74 | $49.98 | $50.49 | $50.49 | 2,778,201 |
2025-04-07 | $49.33 | $51.39 | $49.03 | $50.27 | $50.27 | 4,630,956 |
2025-04-04 | $51.69 | $51.88 | $50.24 | $50.42 | $50.42 | 2,856,559 |
2025-04-03 | $54.22 | $54.37 | $53.41 | $53.55 | $53.55 | 2,521,266 |
2025-04-02 | $55.15 | $55.86 | $55.08 | $55.83 | $55.83 | 547,444 |
2025-04-01 | $55.57 | $55.99 | $55.28 | $55.83 | $55.83 | 768,573 |
2025-03-31 | $55.87 | $56.24 | $55.59 | $56.13 | $56.13 | 1,195,284 |
2025-03-28 | $56.83 | $56.94 | $56.45 | $56.65 | $56.65 | 1,457,361 |
2025-03-27 | $57.89 | $57.98 | $57.71 | $57.80 | $57.80 | 1,306,866 |
2025-03-26 | $58.20 | $58.27 | $57.81 | $57.86 | $57.86 | 807,722 |
2025-03-25 | $58.34 | $58.67 | $58.23 | $58.66 | $58.66 | 1,363,124 |
2025-03-24 | $58.11 | $58.23 | $58.04 | $58.19 | $58.19 | 988,287 |
2025-03-21 | $58.16 | $58.40 | $58.11 | $58.34 | $58.34 | 1,451,629 |
2025-03-20 | $57.89 | $58.39 | $57.89 | $58.35 | $58.35 | 677,805 |
2025-03-19 | $58.09 | $58.81 | $58.07 | $58.68 | $58.68 | 885,498 |
2025-03-18 | $57.74 | $58.12 | $57.63 | $58.00 | $58.00 | 1,677,247 |
2025-03-17 | $57.79 | $58.26 | $57.79 | $58.15 | $58.15 | 1,156,084 |
2025-03-14 | $57.12 | $57.58 | $57.08 | $57.52 | $57.52 | 4,540,171 |
2025-03-13 | $56.70 | $56.88 | $56.49 | $56.67 | $56.67 | 977,370 |
2025-03-12 | $56.66 | $56.98 | $56.39 | $56.87 | $56.87 | 1,143,261 |
2025-03-11 | $56.01 | $56.16 | $55.52 | $55.86 | $55.86 | 1,374,109 |
2025-03-10 | $56.52 | $56.72 | $55.93 | $56.21 | $56.21 | 1,891,937 |
2025-03-07 | $57.02 | $57.42 | $56.73 | $57.36 | $57.36 | 1,156,396 |
2025-03-06 | $57.20 | $57.46 | $56.88 | $56.90 | $56.90 | 1,497,202 |
2025-03-05 | $56.75 | $57.48 | $56.72 | $57.33 | $57.33 | 2,584,838 |
2025-03-04 | $56.13 | $56.73 | $55.58 | $56.10 | $56.10 | 1,526,249 |
2025-03-03 | $57.03 | $57.27 | $56.41 | $56.55 | $56.55 | 2,248,695 |
2025-02-28 | $55.62 | $55.99 | $55.50 | $55.98 | $55.98 | 1,796,619 |
2025-02-27 | $57.01 | $57.01 | $56.34 | $56.36 | $56.36 | 833,204 |
2025-02-26 | $56.75 | $57.19 | $56.70 | $56.74 | $56.74 | 2,482,588 |
2025-02-25 | $56.98 | $56.98 | $56.44 | $56.72 | $56.72 | 1,353,895 |
2025-02-24 | $56.31 | $56.41 | $55.99 | $56.11 | $56.11 | 767,603 |
2025-02-21 | $56.78 | $56.78 | $56.29 | $56.39 | $56.39 | 2,847,709 |
2025-02-20 | $56.88 | $56.99 | $56.66 | $56.87 | $56.87 | 1,409,080 |
2025-02-19 | $56.62 | $56.81 | $56.55 | $56.76 | $56.76 | 884,326 |
2025-02-18 | $57.02 | $57.20 | $56.98 | $57.17 | $57.17 | 1,555,082 |
2025-02-14 | $56.64 | $56.72 | $56.45 | $56.53 | $56.53 | 601,053 |
2025-02-13 | $56.02 | $56.54 | $56.01 | $56.52 | $56.52 | 1,051,324 |
2025-02-12 | $55.19 | $55.57 | $55.06 | $55.50 | $55.50 | 2,542,964 |
2025-02-11 | $55.87 | $56.24 | $55.82 | $56.11 | $56.11 | 1,526,712 |
2025-02-10 | $56.13 | $56.20 | $56.01 | $56.11 | $56.11 | 1,718,882 |
2025-02-07 | $56.37 | $56.52 | $55.78 | $55.91 | $55.91 | 1,573,025 |
2025-02-06 | $56.55 | $56.74 | $56.50 | $56.68 | $56.68 | 739,092 |
2025-02-05 | $56.12 | $56.44 | $55.99 | $56.41 | $56.41 | 569,303 |
2025-02-04 | $55.32 | $55.77 | $55.28 | $55.74 | $55.74 | 1,381,200 |
2025-02-03 | $55.08 | $55.63 | $54.96 | $55.27 | $55.27 | 1,046,544 |
2025-01-31 | $56.36 | $56.54 | $55.79 | $55.84 | $55.84 | 2,346,490 |
2025-01-30 | $56.35 | $56.68 | $56.29 | $56.47 | $56.47 | 568,385 |
2025-01-29 | $55.75 | $55.88 | $55.56 | $55.66 | $55.66 | 5,861,745 |
2025-01-28 | $55.70 | $55.84 | $55.51 | $55.83 | $55.83 | 1,160,553 |
2025-01-27 | $55.23 | $55.46 | $55.23 | $55.39 | $55.39 | 1,870,611 |
2025-01-24 | $55.52 | $56.07 | $55.52 | $55.92 | $55.92 | 2,746,801 |
2025-01-23 | $54.98 | $55.41 | $54.98 | $55.40 | $55.40 | 683,241 |
2025-01-22 | $55.10 | $55.13 | $54.89 | $54.89 | $54.89 | 3,776,643 |
2025-01-21 | $54.77 | $55.04 | $54.63 | $55.01 | $55.01 | 1,959,826 |
2025-01-17 | $53.98 | $54.19 | $53.90 | $54.09 | $54.09 | 1,535,588 |
2025-01-16 | $53.91 | $53.98 | $53.72 | $53.80 | $53.80 | 1,723,007 |
2025-01-15 | $54.11 | $54.18 | $53.83 | $54.18 | $54.18 | 1,528,881 |
2025-01-14 | $53.27 | $53.50 | $53.10 | $53.39 | $53.39 | 1,386,995 |
2025-01-13 | $52.85 | $53.51 | $52.85 | $53.48 | $53.48 | 2,023,944 |
2025-01-10 | $53.64 | $53.78 | $53.28 | $53.35 | $53.35 | 1,131,818 |
2025-01-08 | $54.64 | $54.85 | $54.47 | $54.79 | $54.79 | 1,125,218 |
2025-01-07 | $55.44 | $55.51 | $54.91 | $54.97 | $54.97 | 860,477 |
2025-01-06 | $55.14 | $55.45 | $55.00 | $55.08 | $55.08 | 2,730,738 |
2025-01-03 | $54.67 | $55.12 | $54.64 | $55.01 | $55.01 | 2,981,907 |
2025-01-02 | $54.95 | $55.18 | $54.63 | $54.81 | $54.81 | 784,022 |
2024-12-31 | $54.79 | $55.18 | $54.72 | $54.89 | $54.89 | 2,068,697 |
2024-12-30 | $54.92 | $55.15 | $54.72 | $54.91 | $54.91 | 1,259,742 |
2024-12-27 | $55.53 | $55.58 | $55.17 | $55.37 | $55.37 | 3,381,470 |
2024-12-26 | $54.81 | $55.05 | $54.73 | $55.02 | $55.02 | 650,680 |
2024-12-24 | $54.27 | $54.35 | $54.20 | $54.29 | $54.29 | 444,386 |
2024-12-23 | $55.53 | $55.91 | $55.33 | $55.86 | $54.32 | 1,518,995 |
2024-12-20 | $55.22 | $56.14 | $55.22 | $55.62 | $54.09 | 1,556,203 |
2024-12-19 | $56.02 | $56.15 | $55.55 | $55.75 | $54.22 | 2,133,399 |
2024-12-18 | $57.04 | $57.10 | $55.58 | $55.61 | $54.08 | 881,862 |
2024-12-17 | $56.90 | $57.17 | $56.87 | $56.96 | $55.39 | 1,858,477 |
2024-12-16 | $57.09 | $57.30 | $57.08 | $57.14 | $55.57 | 1,214,542 |
2024-12-13 | $57.72 | $57.72 | $57.35 | $57.50 | $55.92 | 1,030,826 |
2024-12-12 | $58.35 | $58.47 | $58.19 | $58.21 | $56.61 | 1,542,761 |
2024-12-11 | $58.62 | $58.91 | $58.54 | $58.73 | $57.12 | 3,378,339 |
2024-12-10 | $58.15 | $58.18 | $57.92 | $57.92 | $56.33 | 1,008,267 |
2024-12-09 | $58.63 | $58.72 | $58.26 | $58.29 | $56.69 | 1,224,731 |
2024-12-06 | $58.86 | $58.86 | $58.65 | $58.79 | $58.79 | 1,505,875 |
2024-12-05 | $58.87 | $58.94 | $58.65 | $58.72 | $58.72 | 1,493,279 |
2024-12-04 | $59.01 | $59.03 | $58.75 | $58.86 | $58.86 | 3,084,578 |
2024-12-03 | $59.12 | $59.30 | $58.92 | $59.19 | $59.19 | 3,906,758 |
2024-12-02 | $58.20 | $58.52 | $58.06 | $58.39 | $58.39 | 2,999,726 |
2024-11-29 | $57.15 | $57.69 | $57.14 | $57.65 | $57.65 | 939,113 |
2024-11-27 | $56.54 | $56.62 | $56.11 | $56.22 | $56.22 | 1,789,419 |
2024-11-26 | $56.30 | $56.41 | $56.06 | $56.39 | $56.39 | 2,309,521 |
2024-11-25 | $56.59 | $56.81 | $56.50 | $56.69 | $56.69 | 3,738,082 |
2024-11-22 | $56.03 | $56.40 | $55.99 | $56.31 | $56.31 | 4,647,949 |
2024-11-21 | $55.89 | $56.05 | $55.68 | $55.89 | $55.89 | 542,964 |
2024-11-20 | $55.64 | $55.72 | $55.36 | $55.72 | $55.72 | 1,477,152 |
2024-11-19 | $55.93 | $56.27 | $55.88 | $56.13 | $56.13 | 830,934 |
2024-11-18 | $55.89 | $56.33 | $55.83 | $56.26 | $56.26 | 586,301 |
2024-11-15 | $55.89 | $55.96 | $55.70 | $55.91 | $55.91 | 882,700 |
2024-11-14 | $56.35 | $56.46 | $56.14 | $56.17 | $56.17 | 1,056,045 |
2024-11-13 | $56.28 | $56.33 | $55.90 | $56.11 | $56.11 | 606,670 |
2024-11-12 | $57.19 | $57.25 | $56.41 | $56.65 | $56.65 | 743,139 |
2024-11-11 | $57.47 | $57.74 | $57.47 | $57.59 | $57.59 | 439,488 |
2024-11-08 | $57.40 | $57.49 | $57.25 | $57.44 | $57.44 | 714,659 |
2024-11-07 | $57.65 | $58.04 | $57.57 | $57.94 | $57.94 | 1,355,838 |
2024-11-06 | $57.31 | $57.49 | $56.74 | $57.45 | $57.45 | 1,583,697 |
2024-11-05 | $56.48 | $57.29 | $56.48 | $57.23 | $57.23 | 523,627 |
2024-11-04 | $56.49 | $56.80 | $56.23 | $56.36 | $56.36 | 829,051 |
2024-11-01 | $56.17 | $56.53 | $56.11 | $56.30 | $56.30 | 482,981 |
2024-10-31 | $56.37 | $56.43 | $55.80 | $56.33 | $56.33 | 948,275 |
2024-10-30 | $56.83 | $57.02 | $56.59 | $56.63 | $56.63 | 484,738 |
2024-10-29 | $56.52 | $56.71 | $56.36 | $56.60 | $56.60 | 515,659 |
2024-10-28 | $55.96 | $56.21 | $55.86 | $56.03 | $56.03 | 1,451,424 |
2024-10-25 | $55.88 | $56.01 | $55.50 | $55.64 | $55.64 | 967,449 |
2024-10-24 | $55.53 | $55.67 | $55.40 | $55.63 | $55.63 | 883,069 |
2024-10-23 | $55.20 | $55.29 | $54.97 | $55.19 | $55.19 | 777,482 |
2024-10-22 | $56.43 | $56.43 | $56.15 | $56.35 | $56.35 | 1,161,561 |
2024-10-21 | $57.49 | $57.50 | $56.92 | $57.11 | $57.11 | 869,169 |
2024-10-18 | $57.99 | $58.04 | $57.86 | $58.03 | $58.03 | 322,266 |
2024-10-17 | $58.14 | $58.15 | $57.69 | $57.73 | $57.73 | 504,190 |
2024-10-16 | $57.98 | $58.10 | $57.78 | $58.03 | $58.03 | 1,132,905 |
2024-10-15 | $58.55 | $58.55 | $57.62 | $57.69 | $57.69 | 1,001,453 |
2024-10-14 | $58.70 | $58.93 | $58.61 | $58.84 | $58.84 | 534,024 |
2024-10-11 | $58.42 | $58.83 | $58.42 | $58.80 | $58.80 | 1,418,975 |
2024-10-10 | $58.32 | $58.69 | $58.11 | $58.67 | $58.67 | 1,864,124 |
2024-10-09 | $58.39 | $58.75 | $58.36 | $58.69 | $58.69 | 513,276 |
2024-10-08 | $58.97 | $59.17 | $58.90 | $59.00 | $59.00 | 495,014 |
2024-10-07 | $58.93 | $59.07 | $58.62 | $58.82 | $58.82 | 483,728 |
2024-10-04 | $59.19 | $59.54 | $59.16 | $59.49 | $59.49 | 675,653 |
2024-10-03 | $58.50 | $58.82 | $58.39 | $58.77 | $58.77 | 2,259,150 |
2024-10-02 | $58.89 | $59.17 | $58.66 | $59.00 | $59.00 | 1,137,373 |
2024-10-01 | $59.86 | $59.86 | $59.01 | $59.34 | $59.34 | 1,579,315 |
2024-09-30 | $59.56 | $59.56 | $58.93 | $59.28 | $59.28 | 625,451 |
2024-09-27 | $59.47 | $59.76 | $58.68 | $58.84 | $58.84 | 1,754,621 |
2024-09-26 | $60.29 | $60.65 | $60.00 | $60.45 | $60.45 | 8,963,762 |
2024-09-25 | $59.10 | $59.10 | $58.70 | $58.76 | $58.76 | 1,209,090 |
2024-09-24 | $58.83 | $59.01 | $58.69 | $58.83 | $58.83 | 2,530,688 |
2024-09-23 | $59.24 | $59.52 | $59.19 | $59.38 | $59.38 | 1,605,601 |
2024-09-20 | $59.28 | $59.28 | $58.67 | $59.00 | $59.00 | 1,011,121 |
2024-09-19 | $58.86 | $59.13 | $58.52 | $59.00 | $59.00 | 1,152,841 |
2024-09-18 | $57.67 | $58.19 | $57.29 | $57.47 | $57.47 | 2,600,514 |
2024-09-17 | $58.03 | $58.13 | $57.54 | $57.71 | $57.71 | 1,732,821 |
2024-09-16 | $58.18 | $58.46 | $58.05 | $58.42 | $58.42 | 1,962,676 |
2024-09-13 | $57.91 | $58.17 | $57.73 | $57.86 | $57.86 | 1,373,315 |
2024-09-12 | $57.54 | $58.19 | $57.40 | $58.18 | $58.18 | 633,830 |
2024-09-11 | $57.19 | $57.66 | $56.47 | $57.58 | $57.58 | 1,938,327 |
2024-09-10 | $57.34 | $57.34 | $56.70 | $57.29 | $57.29 | 630,001 |
2024-09-09 | $57.40 | $58.47 | $57.32 | $57.51 | $57.51 | 1,932,047 |
2024-09-06 | $57.69 | $57.80 | $56.30 | $56.42 | $56.42 | 3,584,468 |
2024-09-05 | $58.21 | $58.57 | $58.06 | $58.52 | $58.52 | 1,091,983 |
2024-09-04 | $57.85 | $58.46 | $57.85 | $58.11 | $58.11 | 1,342,829 |
2024-09-03 | $59.40 | $59.62 | $58.52 | $58.69 | $58.69 | 3,099,727 |
2024-08-30 | $59.80 | $59.83 | $59.31 | $59.54 | $59.54 | 2,196,410 |
2024-08-29 | $59.38 | $59.79 | $59.07 | $59.18 | $59.18 | 3,922,277 |
2024-08-28 | $59.47 | $59.66 | $58.87 | $59.09 | $59.09 | 3,459,635 |
2024-08-27 | $59.23 | $59.49 | $59.17 | $59.35 | $59.35 | 3,356,817 |
2024-08-26 | $59.06 | $59.17 | $58.65 | $58.79 | $58.79 | 3,891,934 |
2024-08-23 | $58.85 | $59.59 | $58.83 | $59.49 | $59.49 | 4,324,898 |
2024-08-22 | $58.90 | $58.96 | $58.05 | $58.14 | $58.14 | 4,058,788 |
2024-08-21 | $58.66 | $58.74 | $58.34 | $58.61 | $58.61 | 4,235,835 |
2024-08-20 | $58.00 | $58.26 | $57.84 | $57.91 | $57.91 | 4,083,752 |
2024-08-19 | $57.80 | $58.28 | $57.80 | $58.19 | $58.19 | 3,372,725 |
2024-08-16 | $57.23 | $57.55 | $57.16 | $57.40 | $57.40 | 2,068,945 |
2024-08-15 | $56.79 | $57.25 | $56.67 | $57.08 | $57.08 | 2,310,615 |
2024-08-14 | $55.83 | $56.09 | $55.58 | $56.03 | $56.03 | 2,855,208 |
2024-08-13 | $55.44 | $56.03 | $55.41 | $55.94 | $55.94 | 3,178,525 |
2024-08-12 | $54.13 | $54.66 | $54.07 | $54.45 | $54.45 | 3,792,658 |
2024-08-09 | $53.73 | $54.15 | $53.55 | $54.12 | $54.12 | 1,861,552 |
2024-08-08 | $54.00 | $54.39 | $53.46 | $54.25 | $54.25 | 6,045,704 |
2024-08-07 | $54.28 | $54.57 | $53.07 | $53.11 | $53.11 | 8,363,400 |
2024-08-06 | $51.77 | $52.66 | $51.30 | $52.27 | $52.27 | 7,572,504 |
2024-08-05 | $50.09 | $52.85 | $50.08 | $52.56 | $52.56 | 11,283,880 |
2024-08-02 | $53.95 | $54.07 | $52.87 | $53.56 | $53.56 | 3,965,074 |
2024-08-01 | $56.80 | $56.96 | $55.52 | $55.96 | $55.96 | 2,741,269 |
2024-07-31 | $58.77 | $58.93 | $58.36 | $58.75 | $58.75 | 2,904,187 |
2024-07-30 | $57.16 | $57.26 | $56.85 | $57.10 | $57.10 | 937,732 |
2024-07-29 | $57.00 | $57.14 | $56.78 | $57.03 | $57.03 | 1,659,384 |
2024-07-26 | $56.52 | $57.00 | $56.50 | $56.86 | $56.86 | 926,925 |
2024-07-25 | $56.02 | $56.66 | $55.83 | $56.13 | $56.13 | 4,227,217 |
2024-07-24 | $57.77 | $57.81 | $56.99 | $57.03 | $57.03 | 3,171,863 |
2024-07-23 | $57.97 | $58.31 | $57.95 | $58.14 | $58.14 | 1,146,090 |
2024-07-22 | $58.05 | $58.23 | $57.92 | $58.16 | $58.16 | 950,045 |
2024-07-19 | $58.09 | $58.16 | $57.82 | $57.91 | $57.91 | 1,195,884 |
2024-07-18 | $58.93 | $59.01 | $58.13 | $58.27 | $58.27 | 1,130,485 |
2024-07-17 | $59.08 | $59.30 | $59.00 | $59.14 | $59.14 | 1,466,947 |
2024-07-16 | $58.88 | $59.46 | $58.84 | $59.40 | $59.40 | 4,037,708 |
2024-07-15 | $59.00 | $59.06 | $58.66 | $58.72 | $58.72 | 1,804,003 |
2024-07-12 | $58.76 | $59.19 | $58.76 | $58.99 | $58.99 | 1,579,782 |
2024-07-11 | $59.02 | $59.10 | $58.59 | $58.64 | $58.64 | 3,280,617 |
2024-07-10 | $58.67 | $58.91 | $58.62 | $58.83 | $58.83 | 1,590,299 |
2024-07-09 | $57.83 | $57.91 | $57.69 | $57.81 | $57.81 | 1,451,421 |
2024-07-08 | $57.72 | $57.89 | $57.50 | $57.54 | $57.54 | 1,359,114 |
2024-07-05 | $57.83 | $57.86 | $57.52 | $57.82 | $57.82 | 1,820,597 |
2024-07-03 | $57.14 | $57.47 | $57.14 | $57.43 | $57.43 | 603,203 |
2024-07-02 | $56.63 | $56.97 | $56.56 | $56.96 | $56.96 | 1,002,252 |
2024-07-01 | $56.37 | $56.50 | $55.98 | $56.09 | $56.09 | 1,550,387 |
2024-06-28 | $56.36 | $56.76 | $56.23 | $56.43 | $56.43 | 1,089,919 |
2024-06-27 | $55.88 | $56.14 | $55.87 | $55.98 | $55.98 | 4,241,311 |
2024-06-26 | $55.65 | $55.88 | $55.65 | $55.73 | $55.73 | 750,634 |
2024-06-25 | $55.80 | $56.03 | $55.71 | $55.93 | $55.93 | 1,389,489 |
2024-06-24 | $55.12 | $55.35 | $55.06 | $55.06 | $55.06 | 1,434,220 |
2024-06-21 | $54.67 | $54.73 | $54.56 | $54.64 | $54.64 | 641,544 |
2024-06-20 | $55.03 | $55.11 | $54.77 | $55.00 | $55.00 | 2,296,442 |
2024-06-18 | $54.93 | $55.19 | $54.92 | $55.17 | $55.17 | 1,870,548 |
2024-06-17 | $54.73 | $55.19 | $54.64 | $55.14 | $55.14 | 788,280 |
2024-06-14 | $55.45 | $55.66 | $55.33 | $55.56 | $55.56 | 647,930 |
2024-06-13 | $55.73 | $55.77 | $55.34 | $55.55 | $55.55 | 944,477 |
2024-06-12 | $56.88 | $57.10 | $56.51 | $56.56 | $56.56 | 1,686,668 |
2024-06-11 | $56.41 | $56.45 | $56.13 | $56.30 | $56.30 | 1,091,232 |
2024-06-10 | $56.67 | $57.04 | $56.67 | $56.98 | $56.98 | 688,496 |
2024-06-07 | $56.49 | $56.71 | $56.38 | $56.47 | $56.47 | 1,686,358 |
2024-06-06 | $56.80 | $56.91 | $56.70 | $56.89 | $56.89 | 1,245,825 |
2024-06-05 | $56.72 | $56.93 | $56.47 | $56.93 | $56.93 | 2,946,562 |
2024-06-04 | $57.20 | $57.33 | $56.97 | $57.15 | $57.15 | 712,786 |
2024-06-03 | $57.08 | $57.24 | $56.89 | $57.09 | $57.09 | 1,370,943 |
2024-05-31 | $56.71 | $56.81 | $56.32 | $56.75 | $56.75 | 3,263,675 |
2024-05-30 | $55.92 | $56.16 | $55.84 | $56.03 | $56.03 | 565,540 |
2024-05-29 | $55.77 | $55.78 | $55.44 | $55.48 | $55.48 | 792,613 |
2024-05-28 | $56.82 | $56.82 | $56.46 | $56.63 | $56.63 | 1,773,638 |
2024-05-24 | $56.20 | $56.38 | $56.15 | $56.31 | $56.31 | 3,212,527 |
2024-05-23 | $56.42 | $56.45 | $55.56 | $55.65 | $55.65 | 465,051 |
2024-05-22 | $56.01 | $56.13 | $55.83 | $55.91 | $55.91 | 572,521 |
2024-05-21 | $56.63 | $56.75 | $56.44 | $56.59 | $56.59 | 621,849 |
2024-05-20 | $56.82 | $57.08 | $56.80 | $56.90 | $56.90 | 1,333,890 |
2024-05-17 | $56.50 | $56.68 | $56.39 | $56.52 | $56.52 | 1,176,215 |
2024-05-16 | $56.58 | $56.65 | $56.13 | $56.15 | $56.15 | 1,595,277 |
2024-05-15 | $56.46 | $56.75 | $56.26 | $56.74 | $56.74 | 1,051,081 |
2024-05-14 | $55.96 | $56.15 | $55.86 | $56.14 | $56.14 | 804,164 |
2024-05-13 | $55.79 | $55.89 | $55.61 | $55.70 | $55.70 | 1,414,832 |
2024-05-10 | $56.14 | $56.18 | $55.83 | $55.94 | $55.94 | 528,749 |
2024-05-09 | $55.72 | $56.20 | $55.69 | $56.20 | $56.20 | 2,104,945 |
2024-05-08 | $55.77 | $56.01 | $55.70 | $55.96 | $55.96 | 2,088,961 |
2024-05-07 | $56.79 | $56.84 | $56.59 | $56.67 | $56.67 | 972,727 |
2024-05-06 | $57.13 | $57.36 | $57.13 | $57.30 | $57.30 | 942,163 |
2024-05-03 | $56.84 | $57.02 | $56.56 | $57.01 | $57.01 | 1,454,887 |
2024-05-02 | $56.16 | $56.41 | $55.88 | $56.32 | $56.32 | 1,170,221 |
2024-05-01 | $55.35 | $55.86 | $55.13 | $55.21 | $55.21 | 1,183,470 |
2024-04-30 | $55.93 | $55.99 | $55.32 | $55.34 | $55.34 | 1,016,744 |
2024-04-29 | $55.59 | $55.88 | $55.48 | $55.72 | $55.72 | 1,251,811 |
2024-04-26 | $54.96 | $55.27 | $54.90 | $55.20 | $55.20 | 1,738,228 |
2024-04-25 | $54.39 | $54.82 | $54.16 | $54.73 | $54.73 | 1,378,087 |
2024-04-24 | $55.71 | $55.72 | $55.37 | $55.59 | $55.59 | 1,114,238 |
2024-04-23 | $55.03 | $55.44 | $55.02 | $55.36 | $55.36 | 819,848 |
2024-04-22 | $54.94 | $55.40 | $54.88 | $55.22 | $55.22 | 2,309,981 |
2024-04-19 | $54.79 | $54.95 | $54.55 | $54.68 | $54.68 | 914,914 |
2024-04-18 | $55.19 | $55.38 | $54.90 | $54.99 | $54.99 | 1,410,952 |
2024-04-17 | $55.31 | $55.39 | $54.93 | $55.11 | $55.11 | 1,448,693 |
2024-04-16 | $55.85 | $55.95 | $55.55 | $55.69 | $55.69 | 1,974,577 |
2024-04-15 | $57.21 | $57.36 | $56.43 | $56.51 | $56.51 | 2,019,962 |
2024-04-12 | $57.18 | $57.22 | $56.67 | $56.72 | $56.72 | 1,842,616 |
2024-04-11 | $57.38 | $57.55 | $56.88 | $57.44 | $57.44 | 1,467,761 |
2024-04-10 | $57.07 | $57.20 | $56.75 | $56.95 | $56.95 | 1,318,767 |
2024-04-09 | $58.11 | $58.13 | $57.64 | $57.88 | $57.88 | 1,267,451 |
2024-04-08 | $57.69 | $57.86 | $57.63 | $57.67 | $57.67 | 1,349,806 |
2024-04-05 | $57.26 | $57.49 | $57.15 | $57.35 | $57.35 | 977,616 |
2024-04-04 | $57.98 | $58.04 | $57.12 | $57.17 | $57.17 | 2,476,364 |
2024-04-03 | $57.31 | $57.83 | $57.31 | $57.75 | $57.75 | 1,078,489 |
2024-04-02 | $57.31 | $57.37 | $57.08 | $57.35 | $57.35 | 1,858,704 |
2024-04-01 | $57.63 | $57.77 | $57.51 | $57.67 | $57.67 | 2,374,584 |
2024-03-28 | $58.36 | $58.66 | $58.33 | $58.55 | $58.55 | 736,854 |
2024-03-27 | $58.67 | $58.78 | $58.51 | $58.76 | $58.76 | 883,481 |
2024-03-26 | $58.66 | $58.74 | $58.48 | $58.51 | $58.51 | 2,341,718 |
2024-03-25 | $58.23 | $58.42 | $58.19 | $58.25 | $58.25 | 1,215,557 |
2024-03-22 | $59.06 | $59.14 | $58.87 | $58.94 | $58.94 | 2,517,742 |
2024-03-21 | $58.84 | $59.00 | $58.79 | $58.93 | $58.93 | 1,631,396 |
2024-03-20 | $58.29 | $58.67 | $58.14 | $58.66 | $58.66 | 1,461,244 |
2024-03-19 | $57.92 | $58.27 | $57.85 | $58.19 | $58.19 | 2,691,524 |
2024-03-18 | $57.80 | $57.96 | $57.66 | $57.91 | $57.91 | 2,278,033 |
2024-03-15 | $56.90 | $57.13 | $56.81 | $57.06 | $57.06 | 1,826,794 |
2024-03-14 | $57.08 | $57.11 | $56.44 | $56.62 | $56.62 | 2,298,849 |
2024-03-13 | $56.72 | $56.95 | $56.62 | $56.83 | $56.83 | 1,684,762 |
2024-03-12 | $57.00 | $57.40 | $56.83 | $57.35 | $57.35 | 1,209,245 |
2024-03-11 | $57.20 | $57.28 | $56.93 | $57.04 | $57.04 | 1,360,825 |
2024-03-08 | $58.66 | $58.78 | $58.28 | $58.32 | $58.32 | 1,667,847 |
2024-03-07 | $58.39 | $58.53 | $58.26 | $58.45 | $58.45 | 881,486 |
2024-03-06 | $58.35 | $58.67 | $58.27 | $58.43 | $58.43 | 3,083,892 |
2024-03-05 | $57.71 | $57.91 | $57.42 | $57.52 | $57.52 | 5,392,076 |
2024-03-04 | $57.29 | $57.35 | $57.14 | $57.22 | $57.22 | 1,248,579 |
2024-03-01 | $57.22 | $57.58 | $57.13 | $57.54 | $57.54 | 621,646 |
2024-02-29 | $56.72 | $56.78 | $56.34 | $56.59 | $56.59 | 1,486,853 |
2024-02-28 | $56.23 | $56.34 | $56.16 | $56.22 | $56.22 | 583,849 |
2024-02-27 | $56.53 | $56.69 | $56.53 | $56.61 | $56.61 | 811,954 |
2024-02-26 | $56.63 | $56.68 | $56.41 | $56.49 | $56.49 | 4,050,808 |
2024-02-23 | $56.48 | $56.68 | $56.44 | $56.53 | $56.53 | 1,604,331 |
2024-02-22 | $56.28 | $56.47 | $56.20 | $56.40 | $56.40 | 6,890,512 |
2024-02-21 | $55.50 | $55.69 | $55.37 | $55.55 | $55.55 | 855,265 |
2024-02-20 | $55.65 | $55.76 | $55.43 | $55.65 | $55.65 | 1,810,019 |
2024-02-16 | $55.33 | $55.61 | $55.21 | $55.37 | $55.37 | 576,655 |
2024-02-15 | $54.94 | $55.42 | $54.94 | $55.38 | $55.38 | 2,514,696 |
2024-02-14 | $54.69 | $54.88 | $54.58 | $54.84 | $54.84 | 2,403,948 |
2024-02-13 | $54.96 | $55.06 | $54.47 | $54.67 | $54.67 | 2,196,411 |
2024-02-12 | $54.66 | $55.02 | $54.66 | $54.84 | $54.84 | 1,134,414 |
2024-02-09 | $54.32 | $54.56 | $54.27 | $54.56 | $54.56 | 1,265,162 |
2024-02-08 | $54.30 | $54.40 | $54.02 | $54.36 | $54.36 | 670,292 |
2024-02-07 | $54.53 | $54.62 | $54.44 | $54.56 | $54.56 | 2,033,854 |
2024-02-06 | $53.97 | $54.24 | $53.93 | $54.22 | $54.22 | 1,494,461 |
2024-02-05 | $54.23 | $54.38 | $53.99 | $54.22 | $54.22 | 595,495 |
2024-02-02 | $54.23 | $54.61 | $54.13 | $54.47 | $54.47 | 893,031 |
2024-02-01 | $54.51 | $54.84 | $54.30 | $54.82 | $54.82 | 1,162,238 |
2024-01-31 | $54.46 | $54.78 | $54.09 | $54.22 | $54.22 | 1,409,289 |
2024-01-30 | $54.05 | $54.09 | $53.89 | $54.01 | $54.01 | 1,507,845 |
2024-01-29 | $53.96 | $54.27 | $53.85 | $54.19 | $54.19 | 583,178 |
2024-01-26 | $53.51 | $53.72 | $53.46 | $53.53 | $53.53 | 541,057 |
2024-01-25 | $54.16 | $54.16 | $53.78 | $53.94 | $53.94 | 1,307,164 |
2024-01-24 | $54.29 | $54.44 | $54.12 | $54.15 | $54.15 | 1,934,118 |
2024-01-23 | $53.89 | $54.12 | $53.86 | $54.09 | $54.09 | 2,485,950 |
2024-01-22 | $54.45 | $54.72 | $54.44 | $54.60 | $54.60 | 1,971,323 |
2024-01-19 | $53.68 | $53.95 | $53.45 | $53.95 | $53.95 | 644,424 |
2024-01-18 | $53.48 | $53.85 | $53.48 | $53.84 | $53.84 | 1,268,091 |
2024-01-17 | $53.15 | $53.35 | $53.04 | $53.35 | $53.35 | 973,252 |
2024-01-16 | $54.42 | $54.49 | $53.88 | $53.97 | $53.97 | 1,932,621 |
2024-01-12 | $54.44 | $54.67 | $54.32 | $54.40 | $54.40 | 2,417,449 |
2024-01-11 | $53.81 | $53.97 | $53.45 | $53.91 | $53.91 | 5,571,015 |
2024-01-10 | $53.40 | $53.55 | $53.34 | $53.43 | $53.43 | 4,548,249 |
2024-01-09 | $52.46 | $52.63 | $52.40 | $52.52 | $52.52 | 1,216,079 |
2024-01-08 | $52.22 | $52.84 | $52.16 | $52.84 | $52.84 | 757,995 |
2024-01-05 | $52.11 | $52.61 | $52.03 | $52.09 | $52.09 | 588,444 |
2024-01-04 | $51.66 | $51.97 | $51.65 | $51.68 | $51.68 | 657,548 |
2024-01-03 | $51.86 | $51.99 | $51.58 | $51.76 | $51.76 | 936,601 |
2024-01-02 | $52.11 | $52.38 | $51.96 | $52.04 | $52.04 | 1,077,597 |
2023-12-29 | $52.51 | $52.62 | $52.38 | $52.52 | $52.52 | 2,124,480 |
2023-12-28 | $52.39 | $52.61 | $52.38 | $52.43 | $52.43 | 1,190,080 |
2023-12-27 | $51.95 | $52.14 | $51.89 | $52.12 | $52.12 | 1,025,803 |
2023-12-26 | $51.68 | $51.92 | $51.64 | $51.82 | $51.82 | 844,889 |
2023-12-22 | $51.89 | $52.05 | $51.72 | $51.88 | $51.88 | 522,672 |
2023-12-21 | $51.35 | $51.68 | $51.33 | $51.66 | $51.66 | 672,308 |
2023-12-20 | $51.40 | $51.40 | $50.68 | $50.75 | $50.75 | 1,153,522 |
2023-12-19 | $51.06 | $51.29 | $50.91 | $51.04 | $51.04 | 1,960,178 |
2023-12-18 | $52.64 | $52.64 | $52.35 | $52.55 | $50.95 | 932,616 |
2023-12-15 | $52.98 | $53.05 | $52.56 | $52.60 | $51.00 | 702,058 |
2023-12-14 | $52.90 | $53.23 | $52.85 | $53.08 | $51.47 | 1,965,281 |
2023-12-13 | $52.41 | $53.37 | $52.30 | $53.33 | $51.71 | 1,063,986 |
2023-12-12 | $52.29 | $52.59 | $52.22 | $52.54 | $50.94 | 1,097,342 |
2023-12-11 | $52.44 | $52.68 | $52.44 | $52.64 | $51.04 | 679,410 |
2023-12-08 | $52.04 | $52.37 | $52.03 | $52.33 | $50.74 | 592,673 |
2023-12-07 | $52.32 | $53.07 | $52.11 | $52.62 | $51.02 | 2,479,786 |
2023-12-06 | $52.55 | $52.65 | $52.20 | $52.20 | $50.61 | 471,413 |
2023-12-05 | $51.69 | $51.89 | $51.67 | $51.70 | $50.13 | 458,986 |
2023-12-04 | $51.86 | $52.12 | $51.76 | $51.84 | $50.26 | 622,876 |
2023-12-01 | $51.92 | $52.67 | $51.92 | $52.67 | $51.07 | 808,538 |
2023-11-30 | $52.22 | $52.24 | $52.00 | $52.16 | $50.57 | 1,009,983 |
2023-11-29 | $52.14 | $52.24 | $51.94 | $52.09 | $50.51 | 704,119 |
2023-11-28 | $51.84 | $52.28 | $51.78 | $52.13 | $50.54 | 499,845 |
2023-11-27 | $51.97 | $52.19 | $51.97 | $52.13 | $50.54 | 1,299,362 |
2023-11-24 | $52.02 | $52.18 | $52.01 | $52.15 | $50.56 | 246,218 |
2023-11-22 | $52.00 | $52.07 | $51.77 | $52.03 | $50.45 | 384,352 |
2023-11-21 | $51.96 | $52.07 | $51.62 | $51.69 | $50.12 | 1,067,858 |
2023-11-20 | $51.69 | $52.01 | $51.69 | $51.98 | $50.40 | 1,757,186 |
2023-11-17 | $51.74 | $51.98 | $51.70 | $51.96 | $51.96 | 976,508 |
2023-11-16 | $51.03 | $51.22 | $50.98 | $51.19 | $51.19 | 683,145 |
2023-11-15 | $51.13 | $51.26 | $50.87 | $50.95 | $50.95 | 1,298,750 |
2023-11-14 | $50.89 | $51.42 | $50.87 | $51.37 | $51.37 | 1,992,564 |
2023-11-13 | $50.10 | $50.47 | $50.06 | $50.38 | $50.38 | 2,598,485 |
2023-11-10 | $50.10 | $50.42 | $49.91 | $50.41 | $50.41 | 846,206 |
2023-11-09 | $50.45 | $50.50 | $49.93 | $49.96 | $49.96 | 653,217 |
2023-11-08 | $49.90 | $50.01 | $49.62 | $49.74 | $49.74 | 767,680 |
2023-11-07 | $50.37 | $50.65 | $50.29 | $50.56 | $50.56 | 1,382,907 |
2023-11-06 | $51.20 | $51.25 | $50.94 | $51.04 | $51.04 | 774,790 |
2023-11-03 | $51.40 | $51.92 | $51.40 | $51.71 | $51.71 | 1,745,348 |
2023-11-02 | $50.51 | $50.89 | $50.38 | $50.85 | $50.85 | 1,760,646 |
2023-11-01 | $49.54 | $50.05 | $49.53 | $50.03 | $50.03 | 1,629,847 |
2023-10-31 | $48.95 | $49.24 | $48.83 | $49.19 | $49.19 | 1,965,171 |
2023-10-30 | $48.44 | $48.57 | $48.16 | $48.55 | $48.55 | 2,902,594 |
2023-10-27 | $48.50 | $48.56 | $48.10 | $48.21 | $48.21 | 606,831 |
2023-10-26 | $48.04 | $48.17 | $47.70 | $47.78 | $47.78 | 1,079,346 |
2023-10-25 | $48.77 | $48.80 | $48.42 | $48.46 | $48.46 | 826,396 |
2023-10-24 | $48.44 | $48.66 | $48.41 | $48.63 | $48.63 | 774,134 |
2023-10-23 | $48.20 | $48.65 | $48.03 | $48.35 | $48.35 | 637,012 |
2023-10-20 | $48.76 | $48.83 | $48.45 | $48.46 | $48.46 | 1,606,262 |
2023-10-19 | $49.08 | $49.36 | $48.71 | $48.78 | $48.78 | 1,356,240 |
2023-10-18 | $49.57 | $49.65 | $49.04 | $49.12 | $49.12 | 1,001,933 |
2023-10-17 | $49.52 | $50.10 | $49.52 | $49.90 | $49.90 | 1,282,525 |
2023-10-16 | $49.53 | $49.83 | $49.47 | $49.81 | $49.81 | 786,452 |
2023-10-13 | $49.94 | $50.01 | $49.54 | $49.68 | $49.68 | 2,019,082 |
2023-10-12 | $50.58 | $50.62 | $50.08 | $50.26 | $50.26 | 1,007,434 |
2023-10-11 | $50.25 | $50.33 | $49.94 | $50.16 | $50.16 | 1,271,429 |
2023-10-10 | $50.09 | $50.43 | $50.06 | $50.24 | $50.24 | 820,660 |
2023-10-09 | $49.17 | $49.72 | $49.17 | $49.63 | $49.63 | 2,447,170 |
2023-10-06 | $49.14 | $49.56 | $48.83 | $49.48 | $49.48 | 1,894,460 |
2023-10-05 | $49.23 | $49.49 | $49.02 | $49.34 | $49.34 | 906,629 |
2023-10-04 | $48.25 | $48.42 | $48.07 | $48.39 | $48.39 | 1,140,750 |
2023-10-03 | $49.02 | $49.50 | $48.68 | $48.91 | $48.91 | 2,991,204 |
2023-10-02 | $49.95 | $50.05 | $49.66 | $49.81 | $49.81 | 778,972 |
2023-09-29 | $50.73 | $50.73 | $50.12 | $50.24 | $50.24 | 3,889,669 |
2023-09-28 | $50.58 | $51.06 | $50.51 | $50.96 | $50.96 | 1,234,330 |
2023-09-27 | $51.21 | $51.27 | $50.69 | $50.89 | $50.89 | 2,013,458 |
2023-09-26 | $50.98 | $51.11 | $50.69 | $50.73 | $50.73 | 444,405 |
2023-09-25 | $51.34 | $51.53 | $51.21 | $51.51 | $51.51 | 404,561 |
2023-09-22 | $51.72 | $51.89 | $51.55 | $51.57 | $51.57 | 582,522 |
2023-09-21 | $51.58 | $51.78 | $51.41 | $51.42 | $51.42 | 1,690,431 |
2023-09-20 | $52.63 | $52.84 | $52.23 | $52.26 | $52.26 | 976,791 |
2023-09-19 | $52.99 | $53.10 | $52.85 | $52.95 | $52.95 | 697,016 |
2023-09-18 | $52.56 | $52.71 | $52.41 | $52.71 | $52.71 | 311,192 |
2023-09-15 | $52.72 | $52.86 | $52.53 | $52.57 | $52.57 | 446,495 |
2023-09-14 | $52.68 | $52.93 | $52.62 | $52.83 | $52.83 | 808,072 |
2023-09-13 | $51.90 | $52.07 | $51.86 | $51.96 | $51.96 | 789,222 |
2023-09-12 | $51.90 | $52.10 | $51.90 | $52.01 | $52.01 | 857,546 |
2023-09-11 | $51.77 | $52.05 | $51.77 | $52.00 | $52.00 | 411,906 |
2023-09-08 | $51.48 | $51.58 | $51.35 | $51.42 | $51.42 | 2,038,269 |
2023-09-07 | $51.93 | $51.99 | $51.79 | $51.95 | $51.95 | 1,494,483 |
2023-09-06 | $52.11 | $52.19 | $51.79 | $51.94 | $51.94 | 2,536,221 |
2023-09-05 | $51.96 | $51.96 | $51.75 | $51.78 | $51.78 | 1,363,146 |
2023-09-01 | $52.12 | $52.13 | $51.56 | $51.76 | $51.76 | 3,343,910 |
2023-08-31 | $51.28 | $51.44 | $51.23 | $51.40 | $51.40 | 1,038,841 |
2023-08-30 | $50.85 | $50.98 | $50.74 | $50.86 | $50.86 | 1,399,557 |
2023-08-29 | $50.23 | $50.99 | $50.23 | $50.96 | $50.96 | 900,442 |
2023-08-28 | $50.43 | $50.65 | $50.43 | $50.62 | $50.62 | 385,475 |
2023-08-25 | $49.96 | $50.19 | $49.66 | $50.04 | $50.04 | 1,087,685 |
2023-08-24 | $50.17 | $50.25 | $49.72 | $49.74 | $49.74 | 472,339 |
2023-08-23 | $50.18 | $50.59 | $50.17 | $50.42 | $50.42 | 799,825 |
2023-08-22 | $50.00 | $50.04 | $49.72 | $49.76 | $49.76 | 585,451 |
2023-08-21 | $49.43 | $49.60 | $49.29 | $49.51 | $49.51 | 645,117 |
2023-08-18 | $49.27 | $49.59 | $49.21 | $49.46 | $49.46 | 911,065 |
2023-08-17 | $49.75 | $49.82 | $49.27 | $49.37 | $49.37 | 932,324 |
2023-08-16 | $49.84 | $49.99 | $49.55 | $49.57 | $49.57 | 517,094 |
2023-08-15 | $50.44 | $50.44 | $50.10 | $50.20 | $50.20 | 410,761 |
2023-08-14 | $50.57 | $50.77 | $50.43 | $50.75 | $50.75 | 580,026 |
2023-08-11 | $51.28 | $51.40 | $51.13 | $51.19 | $51.19 | 462,208 |
2023-08-10 | $51.59 | $51.85 | $51.24 | $51.27 | $51.27 | 312,807 |
2023-08-09 | $51.29 | $51.33 | $50.97 | $51.04 | $51.04 | 371,628 |
2023-08-08 | $51.41 | $51.50 | $51.24 | $51.45 | $51.45 | 1,271,334 |
2023-08-07 | $51.95 | $51.95 | $51.75 | $51.91 | $51.91 | 544,418 |
2023-08-04 | $51.47 | $51.90 | $51.41 | $51.49 | $51.49 | 2,488,594 |
2023-08-03 | $50.75 | $51.03 | $50.68 | $50.95 | $50.95 | 739,562 |
2023-08-02 | $51.65 | $51.72 | $51.22 | $51.23 | $51.23 | 610,100 |
2023-08-01 | $52.40 | $52.46 | $52.15 | $52.21 | $52.21 | 847,712 |
2023-07-31 | $52.74 | $53.00 | $52.73 | $52.83 | $52.83 | 1,553,004 |
2023-07-28 | $53.22 | $53.37 | $53.04 | $53.05 | $53.05 | 781,966 |
2023-07-27 | $52.85 | $53.07 | $52.63 | $52.75 | $52.75 | 4,094,966 |
2023-07-26 | $52.15 | $52.50 | $52.15 | $52.33 | $52.33 | 411,215 |
2023-07-25 | $51.96 | $52.16 | $51.91 | $52.11 | $52.11 | 785,925 |
2023-07-24 | $51.96 | $52.16 | $51.91 | $52.03 | $52.03 | 357,060 |
2023-07-21 | $52.08 | $52.10 | $51.90 | $51.99 | $51.99 | 667,242 |
2023-07-20 | $52.02 | $52.16 | $51.90 | $52.05 | $52.05 | 1,266,462 |
2023-07-19 | $52.76 | $52.80 | $52.58 | $52.69 | $52.69 | 1,341,086 |
2023-07-18 | $52.49 | $52.74 | $52.46 | $52.68 | $52.68 | 3,161,161 |
2023-07-17 | $51.77 | $52.00 | $51.67 | $51.99 | $51.99 | 403,018 |
2023-07-14 | $52.09 | $52.13 | $51.88 | $51.93 | $51.93 | 541,864 |
2023-07-13 | $52.49 | $52.61 | $52.46 | $52.56 | $52.56 | 844,365 |
2023-07-12 | $51.57 | $52.11 | $51.55 | $51.83 | $51.83 | 1,058,659 |
2023-07-11 | $51.19 | $51.49 | $51.10 | $51.49 | $51.49 | 861,167 |
2023-07-10 | $51.00 | $51.26 | $51.00 | $51.24 | $51.24 | 1,746,569 |
2023-07-07 | $50.87 | $51.53 | $50.83 | $51.31 | $51.31 | 435,297 |
2023-07-06 | $50.66 | $50.66 | $50.28 | $50.59 | $50.59 | 747,246 |
2023-07-05 | $51.31 | $51.34 | $51.19 | $51.26 | $51.26 | 461,421 |
2023-07-03 | $51.79 | $51.91 | $51.66 | $51.68 | $51.68 | 508,915 |
2023-06-30 | $51.32 | $51.63 | $51.28 | $51.54 | $51.54 | 622,606 |
2023-06-29 | $51.14 | $51.29 | $51.09 | $51.22 | $51.22 | 952,863 |
2023-06-28 | $51.35 | $51.60 | $51.26 | $51.47 | $51.47 | 610,607 |
2023-06-27 | $50.78 | $50.95 | $50.61 | $50.91 | $50.91 | 461,068 |
2023-06-26 | $50.72 | $50.82 | $50.64 | $50.73 | $50.73 | 833,024 |
2023-06-23 | $50.68 | $50.79 | $50.55 | $50.69 | $50.69 | 970,194 |
2023-06-22 | $52.11 | $52.19 | $51.94 | $52.00 | $52.00 | 1,457,080 |
2023-06-21 | $52.33 | $52.53 | $52.17 | $52.36 | $52.36 | 2,302,691 |
2023-06-20 | $52.01 | $52.01 | $51.70 | $51.78 | $51.78 | 1,391,239 |
2023-06-16 | $53.06 | $53.06 | $52.47 | $52.50 | $52.50 | 614,383 |
2023-06-15 | $52.51 | $53.07 | $52.47 | $53.00 | $53.00 | 1,430,447 |
2023-06-14 | $53.10 | $53.30 | $52.66 | $53.01 | $53.01 | 350,528 |
2023-06-13 | $52.90 | $53.04 | $52.70 | $52.78 | $52.78 | 1,099,681 |
2023-06-12 | $51.95 | $52.07 | $51.87 | $52.03 | $52.03 | 746,588 |
2023-06-09 | $51.73 | $51.81 | $51.57 | $51.71 | $51.71 | 574,108 |
2023-06-08 | $50.64 | $51.17 | $50.57 | $51.14 | $51.14 | 1,563,938 |
2023-06-07 | $51.00 | $51.23 | $50.70 | $50.70 | $50.70 | 635,429 |
2023-06-06 | $51.63 | $52.02 | $51.58 | $51.96 | $51.96 | 420,985 |
2023-06-05 | $51.32 | $51.35 | $50.97 | $51.00 | $51.00 | 411,600 |
2023-06-02 | $51.17 | $51.21 | $50.97 | $51.14 | $51.14 | 2,111,039 |
2023-06-01 | $49.71 | $50.16 | $49.71 | $50.13 | $50.13 | 309,671 |
2023-05-31 | $48.83 | $49.02 | $48.64 | $48.95 | $48.95 | 585,060 |
2023-05-30 | $49.57 | $49.57 | $49.26 | $49.39 | $49.39 | 273,938 |
2023-05-26 | $49.46 | $49.83 | $49.46 | $49.70 | $49.70 | 235,930 |
2023-05-25 | $49.61 | $49.61 | $49.35 | $49.54 | $49.54 | 501,739 |
2023-05-24 | $49.46 | $49.46 | $49.25 | $49.29 | $49.29 | 3,540,615 |
2023-05-23 | $49.78 | $50.04 | $49.75 | $49.82 | $49.82 | 902,399 |
2023-05-22 | $50.48 | $50.64 | $50.43 | $50.55 | $50.55 | 391,774 |
2023-05-19 | $50.14 | $50.30 | $50.09 | $50.24 | $50.24 | 524,565 |
2023-05-18 | $50.38 | $50.38 | $50.03 | $50.25 | $50.25 | 377,700 |
2023-05-17 | $50.21 | $50.31 | $50.05 | $50.28 | $50.28 | 431,481 |
2023-05-16 | $50.08 | $50.14 | $49.89 | $49.91 | $49.91 | 667,237 |
2023-05-15 | $49.80 | $50.06 | $49.74 | $50.01 | $50.01 | 198,288 |
2023-05-12 | $49.90 | $49.96 | $49.56 | $49.75 | $49.75 | 214,062 |
2023-05-11 | $49.45 | $49.50 | $49.25 | $49.50 | $49.50 | 287,668 |
2023-05-10 | $49.52 | $49.52 | $49.17 | $49.37 | $49.37 | 303,400 |
2023-05-09 | $49.38 | $49.63 | $49.35 | $49.55 | $49.55 | 985,297 |
2023-05-08 | $49.04 | $49.12 | $48.97 | $49.08 | $49.08 | 397,393 |
2023-05-05 | $48.71 | $49.22 | $48.71 | $49.16 | $49.16 | 283,580 |
2023-05-04 | $48.33 | $48.69 | $48.33 | $48.53 | $48.53 | 215,408 |
2023-05-03 | $48.40 | $48.76 | $48.36 | $48.38 | $48.38 | 201,891 |
2023-05-02 | $48.01 | $48.15 | $47.85 | $48.15 | $48.15 | 233,727 |
2023-05-01 | $48.50 | $48.66 | $48.42 | $48.54 | $48.54 | 178,679 |
2023-04-28 | $48.32 | $48.60 | $48.21 | $48.60 | $48.60 | 204,003 |
2023-04-27 | $48.60 | $48.97 | $48.56 | $48.97 | $48.97 | 136,028 |
2023-04-26 | $48.39 | $48.44 | $48.11 | $48.15 | $48.15 | 222,177 |
2023-04-25 | $48.58 | $48.74 | $48.31 | $48.31 | $48.31 | 296,103 |
2023-04-24 | $48.45 | $48.69 | $48.45 | $48.66 | $48.66 | 202,862 |
2023-04-21 | $48.60 | $48.70 | $48.37 | $48.67 | $48.67 | 287,371 |
2023-04-20 | $48.31 | $48.54 | $48.26 | $48.41 | $48.41 | 270,966 |
2023-04-19 | $48.15 | $48.33 | $48.15 | $48.20 | $48.20 | 246,644 |
2023-04-18 | $48.64 | $48.75 | $48.50 | $48.60 | $48.60 | 224,270 |
2023-04-17 | $48.22 | $48.39 | $48.15 | $48.38 | $48.38 | 268,397 |
2023-04-14 | $48.38 | $48.63 | $48.04 | $48.21 | $48.21 | 436,910 |
2023-04-13 | $48.30 | $48.65 | $48.30 | $48.54 | $48.54 | 722,507 |
2023-04-12 | $48.16 | $48.16 | $47.81 | $47.86 | $47.86 | 197,226 |
2023-04-11 | $47.69 | $47.82 | $47.61 | $47.70 | $47.70 | 287,610 |
2023-04-10 | $47.22 | $47.62 | $47.22 | $47.62 | $47.62 | 281,066 |
2023-04-06 | $47.65 | $47.80 | $47.58 | $47.66 | $47.66 | 209,861 |
2023-04-05 | $47.94 | $48.14 | $47.76 | $47.89 | $47.89 | 246,483 |
2023-04-04 | $48.50 | $48.72 | $48.46 | $48.60 | $48.60 | 235,534 |
2023-04-03 | $48.43 | $48.63 | $48.33 | $48.62 | $48.62 | 373,734 |
2023-03-31 | $47.99 | $48.41 | $47.99 | $48.40 | $48.40 | 430,996 |
2023-03-30 | $47.74 | $47.90 | $47.74 | $47.82 | $47.82 | 483,084 |
2023-03-29 | $47.59 | $47.67 | $47.50 | $47.60 | $47.60 | 305,336 |
2023-03-28 | $47.34 | $47.45 | $47.30 | $47.42 | $47.42 | 268,626 |
2023-03-27 | $47.12 | $47.34 | $47.12 | $47.29 | $47.29 | 361,579 |
2023-03-24 | $46.99 | $47.10 | $46.81 | $47.10 | $47.10 | 211,400 |
2023-03-23 | $47.10 | $47.38 | $46.78 | $46.91 | $46.91 | 258,923 |
2023-03-22 | $46.79 | $47.34 | $46.70 | $46.72 | $46.72 | 249,995 |
2023-03-21 | $46.70 | $46.88 | $46.61 | $46.86 | $46.86 | 218,974 |
2023-03-20 | $46.42 | $46.69 | $46.36 | $46.54 | $46.54 | 315,530 |
2023-03-17 | $46.17 | $46.26 | $45.92 | $45.98 | $45.98 | 184,838 |
2023-03-16 | $45.70 | $46.22 | $45.64 | $46.18 | $46.18 | 511,122 |
2023-03-15 | $45.33 | $45.47 | $45.02 | $45.33 | $45.33 | 403,446 |
2023-03-14 | $45.90 | $46.28 | $45.85 | $46.26 | $46.26 | 326,418 |
2023-03-13 | $46.62 | $46.81 | $46.35 | $46.36 | $46.36 | 562,736 |
2023-03-10 | $47.19 | $47.39 | $46.76 | $46.78 | $46.78 | 582,182 |
2023-03-09 | $47.82 | $47.93 | $47.28 | $47.37 | $47.37 | 437,277 |
2023-03-08 | $47.32 | $47.56 | $47.25 | $47.45 | $47.45 | 221,517 |
2023-03-07 | $47.46 | $47.52 | $46.83 | $46.87 | $46.87 | 371,684 |
2023-03-06 | $47.26 | $47.43 | $47.19 | $47.26 | $47.26 | 178,960 |
2023-03-03 | $46.85 | $47.37 | $46.75 | $47.27 | $47.27 | 644,372 |
2023-03-02 | $45.95 | $46.30 | $45.95 | $46.26 | $46.26 | 173,763 |
2023-03-01 | $46.19 | $46.41 | $46.11 | $46.21 | $46.21 | 283,337 |
2023-02-28 | $46.13 | $46.33 | $46.02 | $46.15 | $46.15 | 171,694 |
2023-02-27 | $46.24 | $46.41 | $46.19 | $46.31 | $46.31 | 263,739 |
2023-02-24 | $45.78 | $46.00 | $45.72 | $45.86 | $45.86 | 309,528 |
2023-02-23 | $46.21 | $46.57 | $46.09 | $46.55 | $46.55 | 290,063 |
2023-02-22 | $46.26 | $46.37 | $45.98 | $46.10 | $46.10 | 239,476 |
2023-02-21 | $46.66 | $46.79 | $46.40 | $46.45 | $46.45 | 289,283 |
2023-02-17 | $46.78 | $47.05 | $46.69 | $47.00 | $47.00 | 187,082 |
2023-02-16 | $46.85 | $47.23 | $46.77 | $47.00 | $47.00 | 359,256 |
2023-02-15 | $46.94 | $47.14 | $46.82 | $47.14 | $47.14 | 351,189 |
2023-02-14 | $47.46 | $47.87 | $47.30 | $47.62 | $47.62 | 282,172 |
2023-02-13 | $47.41 | $47.85 | $47.37 | $47.82 | $47.82 | 782,396 |
2023-02-10 | $47.94 | $48.02 | $47.72 | $47.90 | $47.90 | 169,702 |
2023-02-09 | $48.21 | $48.24 | $47.55 | $47.63 | $47.63 | 156,549 |
2023-02-08 | $47.71 | $47.80 | $47.46 | $47.48 | $47.48 | 301,032 |
2023-02-07 | $47.33 | $48.10 | $47.23 | $48.08 | $48.08 | 2,161,295 |
2023-02-06 | $47.25 | $47.42 | $47.08 | $47.36 | $47.36 | 209,239 |
2023-02-03 | $47.86 | $48.14 | $47.62 | $47.78 | $47.78 | 424,356 |
2023-02-02 | $48.54 | $48.58 | $48.09 | $48.36 | $48.36 | 381,824 |
2023-02-01 | $48.07 | $48.61 | $47.76 | $48.48 | $48.48 | 369,067 |
2023-01-31 | $48.07 | $48.35 | $47.89 | $48.33 | $48.33 | 268,193 |
2023-01-30 | $48.23 | $48.45 | $48.13 | $48.18 | $48.18 | 413,598 |
2023-01-27 | $48.21 | $48.50 | $48.18 | $48.41 | $48.41 | 212,127 |
2023-01-26 | $48.34 | $48.40 | $47.98 | $48.34 | $48.34 | 321,202 |
2023-01-25 | $47.98 | $48.45 | $47.97 | $48.41 | $48.41 | 4,550,947 |
2023-01-24 | $47.61 | $47.92 | $47.41 | $47.79 | $47.79 | 436,327 |
2023-01-23 | $47.16 | $47.58 | $47.16 | $47.52 | $47.52 | 458,054 |
2023-01-20 | $47.01 | $47.64 | $46.96 | $47.63 | $47.63 | 560,908 |
2023-01-19 | $47.14 | $47.22 | $46.98 | $47.11 | $47.11 | 637,794 |
2023-01-18 | $47.79 | $47.81 | $47.12 | $47.16 | $47.16 | 472,959 |
2023-01-17 | $46.98 | $47.23 | $46.98 | $47.21 | $47.21 | 520,291 |
2023-01-13 | $46.41 | $46.79 | $46.41 | $46.78 | $46.78 | 365,124 |
2023-01-12 | $46.17 | $46.58 | $45.75 | $46.57 | $46.57 | 258,401 |
2023-01-11 | $45.46 | $45.51 | $45.29 | $45.51 | $45.51 | 489,026 |
2023-01-10 | $45.04 | $45.20 | $44.87 | $45.17 | $45.17 | 366,780 |
2023-01-09 | $45.24 | $45.65 | $45.22 | $45.23 | $45.23 | 628,961 |
2023-01-06 | $44.40 | $45.19 | $44.17 | $45.16 | $45.16 | 305,639 |
2023-01-05 | $44.01 | $44.27 | $43.93 | $44.06 | $44.06 | 271,111 |
2023-01-04 | $45.06 | $45.13 | $44.55 | $44.68 | $44.68 | 1,789,989 |
2023-01-03 | $45.47 | $45.59 | $45.01 | $45.13 | $45.13 | 457,688 |
2022-12-30 | $45.01 | $45.13 | $44.84 | $44.90 | $44.90 | 453,783 |
2022-12-29 | $45.06 | $45.36 | $45.02 | $45.24 | $45.24 | 290,436 |
2022-12-28 | $45.01 | $45.14 | $44.43 | $44.45 | $44.45 | 320,101 |
2022-12-27 | $44.94 | $45.14 | $44.88 | $44.97 | $44.97 | 321,743 |
2022-12-23 | $44.96 | $45.19 | $44.87 | $45.11 | $45.11 | 313,337 |
2022-12-22 | $45.26 | $45.29 | $44.76 | $45.10 | $45.10 | 408,303 |
2022-12-21 | $45.27 | $45.53 | $45.17 | $45.24 | $45.24 | 759,920 |
2022-12-20 | $45.30 | $45.77 | $45.19 | $45.29 | $45.29 | 560,311 |
2022-12-19 | $45.58 | $45.71 | $45.26 | $45.36 | $44.69 | 491,566 |
2022-12-16 | $45.35 | $45.73 | $45.32 | $45.63 | $44.95 | 465,250 |
2022-12-15 | $46.14 | $46.23 | $45.42 | $45.58 | $44.91 | 1,077,099 |
2022-12-14 | $47.03 | $47.22 | $46.40 | $46.69 | $46.00 | 756,747 |
2022-12-13 | $47.31 | $47.33 | $46.69 | $46.75 | $46.06 | 1,134,667 |
2022-12-12 | $46.01 | $46.13 | $45.88 | $46.09 | $45.41 | 344,670 |
2022-12-09 | $46.17 | $46.45 | $46.09 | $46.09 | $45.41 | 472,040 |
2022-12-08 | $45.72 | $46.01 | $45.65 | $45.96 | $45.28 | 268,763 |
2022-12-07 | $45.70 | $45.87 | $45.61 | $45.69 | $45.01 | 408,449 |
2022-12-06 | $45.82 | $45.96 | $45.36 | $45.55 | $44.88 | 458,944 |
2022-12-05 | $46.09 | $46.28 | $45.56 | $45.68 | $45.00 | 1,048,093 |
2022-12-02 | $46.24 | $46.83 | $46.24 | $46.69 | $46.00 | 213,770 |
2022-12-01 | $46.96 | $47.01 | $46.58 | $46.89 | $46.20 | 305,332 |
2022-11-30 | $45.98 | $46.75 | $45.72 | $46.58 | $45.89 | 444,397 |
2022-11-29 | $46.08 | $46.36 | $46.04 | $46.06 | $45.38 | 610,508 |
2022-11-28 | $46.51 | $46.74 | $46.30 | $46.31 | $45.62 | 264,088 |
2022-11-25 | $46.56 | $46.79 | $46.56 | $46.70 | $46.01 | 177,095 |
2022-11-23 | $46.01 | $46.49 | $46.01 | $46.37 | $45.68 | 404,732 |
2022-11-22 | $45.47 | $45.87 | $45.45 | $45.84 | $45.16 | 774,694 |
2022-11-21 | $45.03 | $45.08 | $44.82 | $44.89 | $44.23 | 1,523,295 |
2022-11-18 | $45.52 | $45.52 | $45.18 | $45.24 | $44.57 | 344,654 |
2022-11-17 | $44.87 | $45.31 | $44.87 | $45.25 | $44.58 | 232,304 |
2022-11-16 | $45.33 | $45.50 | $45.18 | $45.31 | $44.64 | 519,294 |
2022-11-15 | $45.87 | $45.87 | $45.34 | $45.44 | $44.77 | 608,323 |
2022-11-14 | $45.14 | $45.48 | $45.06 | $45.19 | $44.52 | 541,008 |
2022-11-11 | $45.43 | $45.82 | $45.29 | $45.77 | $45.09 | 449,927 |
2022-11-10 | $44.16 | $45.01 | $44.11 | $44.98 | $44.31 | 948,233 |
2022-11-09 | $42.84 | $43.12 | $42.51 | $42.55 | $41.92 | 375,878 |
2022-11-08 | $43.14 | $43.56 | $43.09 | $43.29 | $42.65 | 451,191 |
2022-11-07 | $42.73 | $42.84 | $42.57 | $42.73 | $42.10 | 988,497 |
2022-11-04 | $42.14 | $42.55 | $41.98 | $42.52 | $41.89 | 456,079 |
2022-11-03 | $41.50 | $41.84 | $41.47 | $41.66 | $41.04 | 585,972 |
2022-11-02 | $42.36 | $42.86 | $41.73 | $41.77 | $41.15 | 619,875 |
2022-11-01 | $42.45 | $42.45 | $41.89 | $42.08 | $41.46 | 722,475 |
2022-10-31 | $41.67 | $41.79 | $41.60 | $41.73 | $41.11 | 810,653 |
2022-10-28 | $41.53 | $42.02 | $41.53 | $42.02 | $41.40 | 701,349 |
2022-10-27 | $41.91 | $42.13 | $41.56 | $41.59 | $40.97 | 508,306 |
2022-10-26 | $41.88 | $42.35 | $41.87 | $42.08 | $41.46 | 757,731 |
2022-10-25 | $41.35 | $41.86 | $41.35 | $41.82 | $41.20 | 394,933 |
2022-10-24 | $40.80 | $40.97 | $40.57 | $40.91 | $40.30 | 648,970 |
2022-10-21 | $40.00 | $41.38 | $39.89 | $41.25 | $40.64 | 679,769 |
2022-10-20 | $40.71 | $41.03 | $40.47 | $40.55 | $39.95 | 787,389 |
2022-10-19 | $40.61 | $40.77 | $40.35 | $40.51 | $39.91 | 668,851 |
2022-10-18 | $41.22 | $41.22 | $40.62 | $40.78 | $40.18 | 411,089 |
2022-10-17 | $40.80 | $41.04 | $40.80 | $40.94 | $40.33 | 567,950 |
2022-10-14 | $41.19 | $41.29 | $40.48 | $40.50 | $40.50 | 569,063 |
2022-10-13 | $39.89 | $41.24 | $39.87 | $41.12 | $41.12 | 1,030,756 |
2022-10-12 | $40.80 | $40.96 | $40.74 | $40.80 | $40.80 | 493,193 |
2022-10-11 | $41.19 | $41.53 | $40.99 | $41.07 | $41.07 | 659,458 |
2022-10-10 | $41.56 | $41.58 | $41.25 | $41.46 | $41.46 | 582,944 |
2022-10-07 | $42.08 | $42.08 | $41.53 | $41.63 | $41.63 | 485,172 |
2022-10-06 | $42.32 | $42.42 | $42.05 | $42.06 | $42.06 | 586,394 |
2022-10-05 | $42.34 | $42.66 | $42.15 | $42.46 | $42.46 | 430,589 |
2022-10-04 | $42.31 | $42.95 | $42.31 | $42.91 | $42.91 | 697,256 |
2022-10-03 | $41.22 | $41.75 | $41.15 | $41.64 | $41.64 | 438,418 |
2022-09-30 | $40.84 | $41.25 | $40.76 | $40.83 | $40.83 | 860,533 |
2022-09-29 | $41.28 | $41.38 | $40.91 | $41.25 | $41.25 | 424,409 |
2022-09-28 | $40.97 | $41.70 | $40.90 | $41.60 | $41.60 | 534,345 |
2022-09-27 | $41.26 | $41.30 | $40.69 | $40.84 | $40.84 | 548,649 |
2022-09-26 | $41.25 | $41.54 | $41.00 | $41.18 | $41.18 | 591,502 |
2022-09-23 | $42.09 | $42.12 | $41.59 | $41.88 | $41.88 | 1,008,656 |
2022-09-22 | $42.86 | $42.99 | $42.55 | $42.71 | $42.71 | 745,986 |
2022-09-21 | $42.68 | $43.05 | $42.30 | $42.38 | $42.38 | 490,178 |
2022-09-20 | $42.90 | $42.97 | $42.68 | $42.89 | $42.89 | 1,087,030 |
2022-09-19 | $42.75 | $43.37 | $42.75 | $43.35 | $43.35 | 376,013 |
2022-09-16 | $43.02 | $43.27 | $43.00 | $43.16 | $43.16 | 562,156 |
2022-09-15 | $43.30 | $43.54 | $43.11 | $43.17 | $43.17 | 326,330 |
2022-09-14 | $43.61 | $43.73 | $43.31 | $43.54 | $43.54 | 330,421 |
2022-09-13 | $43.50 | $43.68 | $42.87 | $42.92 | $42.92 | 869,221 |
2022-09-12 | $44.30 | $44.58 | $44.30 | $44.33 | $44.33 | 297,000 |
2022-09-09 | $44.04 | $44.31 | $44.01 | $44.27 | $44.27 | 287,432 |
2022-09-08 | $43.04 | $43.51 | $43.04 | $43.50 | $43.50 | 368,410 |
2022-09-07 | $42.42 | $43.02 | $42.36 | $42.99 | $42.99 | 516,675 |
2022-09-06 | $43.32 | $43.38 | $42.96 | $43.04 | $43.04 | 781,623 |
2022-09-02 | $44.17 | $44.39 | $43.67 | $43.76 | $43.76 | 385,435 |
2022-09-01 | $44.29 | $44.29 | $43.93 | $44.20 | $44.20 | 355,870 |
2022-08-31 | $45.00 | $45.19 | $44.72 | $44.76 | $44.76 | 665,326 |
2022-08-30 | $45.44 | $45.54 | $44.88 | $44.97 | $44.97 | 325,682 |
2022-08-29 | $45.01 | $45.16 | $44.93 | $45.01 | $45.01 | 358,615 |
2022-08-26 | $46.41 | $46.48 | $45.44 | $45.44 | $45.44 | 412,310 |
2022-08-25 | $46.21 | $46.59 | $46.11 | $46.56 | $46.56 | 329,521 |
2022-08-24 | $45.91 | $46.24 | $45.91 | $46.03 | $46.03 | 953,616 |
2022-08-23 | $45.83 | $46.53 | $45.83 | $46.08 | $46.08 | 824,972 |
2022-08-22 | $46.21 | $46.23 | $45.87 | $45.95 | $45.95 | 828,825 |
2022-08-19 | $46.52 | $46.62 | $46.33 | $46.43 | $46.43 | 357,119 |
2022-08-18 | $47.38 | $47.38 | $47.09 | $47.23 | $47.23 | 197,593 |
2022-08-17 | $47.29 | $47.66 | $47.11 | $47.40 | $47.40 | 911,605 |
2022-08-16 | $47.24 | $47.57 | $47.22 | $47.54 | $47.54 | 239,081 |
2022-08-15 | $47.63 | $47.80 | $47.58 | $47.69 | $47.69 | 272,132 |
2022-08-12 | $47.36 | $47.55 | $47.24 | $47.54 | $47.54 | 312,439 |
2022-08-11 | $47.20 | $47.34 | $46.90 | $46.97 | $46.97 | 262,953 |
2022-08-10 | $46.81 | $47.13 | $46.76 | $46.98 | $46.98 | 297,267 |
2022-08-09 | $45.81 | $45.90 | $45.61 | $45.69 | $45.69 | 530,982 |
2022-08-08 | $46.38 | $46.65 | $46.08 | $46.09 | $46.09 | 364,611 |
2022-08-05 | $45.96 | $46.19 | $45.87 | $46.11 | $46.11 | 656,986 |
2022-08-04 | $46.17 | $46.49 | $46.17 | $46.41 | $46.41 | 247,295 |
2022-08-03 | $46.35 | $46.57 | $46.12 | $46.47 | $46.47 | 195,883 |
2022-08-02 | $47.07 | $47.17 | $46.55 | $46.58 | $46.58 | 256,356 |
2022-08-01 | $47.28 | $47.62 | $47.25 | $47.51 | $47.51 | 645,658 |
2022-07-29 | $46.33 | $46.86 | $46.18 | $46.83 | $46.83 | 524,609 |
2022-07-28 | $46.27 | $46.46 | $45.96 | $46.44 | $46.44 | 412,669 |
2022-07-27 | $45.61 | $46.07 | $45.47 | $46.05 | $46.05 | 357,369 |
2022-07-26 | $45.44 | $45.51 | $45.12 | $45.15 | $45.15 | 920,656 |
2022-07-25 | $45.55 | $45.68 | $45.49 | $45.63 | $45.63 | 433,310 |
2022-07-22 | $45.81 | $46.06 | $45.44 | $45.59 | $45.59 | 268,474 |
2022-07-21 | $44.96 | $45.49 | $44.95 | $45.49 | $45.49 | 248,852 |
2022-07-20 | $44.90 | $45.09 | $44.78 | $44.89 | $44.89 | 430,980 |
2022-07-19 | $44.49 | $44.76 | $44.49 | $44.72 | $44.72 | 210,718 |
2022-07-18 | $44.31 | $44.48 | $44.06 | $44.09 | $44.09 | 720,440 |
2022-07-15 | $43.72 | $44.02 | $43.63 | $43.98 | $43.98 | 316,279 |
2022-07-14 | $43.23 | $43.60 | $42.99 | $43.55 | $43.55 | 1,008,529 |
2022-07-13 | $43.58 | $44.09 | $43.53 | $43.99 | $43.99 | 935,944 |
2022-07-12 | $44.05 | $44.42 | $44.05 | $44.20 | $44.20 | 378,435 |
2022-07-11 | $44.43 | $44.52 | $44.12 | $44.16 | $44.16 | 403,343 |
2022-07-08 | $44.56 | $44.88 | $44.53 | $44.78 | $44.78 | 283,733 |
2022-07-07 | $44.24 | $44.57 | $44.24 | $44.54 | $44.54 | 680,336 |
2022-07-06 | $43.94 | $44.00 | $43.69 | $43.89 | $43.89 | 380,895 |
2022-07-05 | $43.57 | $44.00 | $43.43 | $43.96 | $43.96 | 277,352 |
2022-07-01 | $43.70 | $44.31 | $43.63 | $44.26 | $44.26 | 420,629 |
2022-06-30 | $43.69 | $44.13 | $43.52 | $44.07 | $44.07 | 499,323 |
2022-06-29 | $44.15 | $44.29 | $44.08 | $44.16 | $44.16 | 434,251 |
2022-06-28 | $44.93 | $45.09 | $44.30 | $44.32 | $44.32 | 393,547 |
2022-06-27 | $44.52 | $44.59 | $44.33 | $44.35 | $44.35 | 330,545 |
2022-06-24 | $44.30 | $44.81 | $44.26 | $44.79 | $44.79 | 288,139 |
2022-06-23 | $43.90 | $44.08 | $43.64 | $43.92 | $43.92 | 412,103 |
2022-06-22 | $43.47 | $43.96 | $43.47 | $43.62 | $43.62 | 327,574 |
2022-06-21 | $43.74 | $44.00 | $43.74 | $43.86 | $43.86 | 526,106 |
2022-06-17 | $43.43 | $43.67 | $43.17 | $43.43 | $43.43 | 795,697 |
2022-06-16 | $43.73 | $44.19 | $43.57 | $43.95 | $43.95 | 379,531 |
2022-06-15 | $44.15 | $44.79 | $43.77 | $44.55 | $44.55 | 498,547 |
2022-06-14 | $44.42 | $44.55 | $43.76 | $44.11 | $44.11 | 967,059 |
2022-06-13 | $44.78 | $44.99 | $44.29 | $44.42 | $44.42 | 487,896 |
2022-06-10 | $46.04 | $46.10 | $45.58 | $45.63 | $45.63 | 606,241 |
2022-06-09 | $47.00 | $47.17 | $46.43 | $46.48 | $46.48 | 346,317 |
2022-06-08 | $46.87 | $47.08 | $46.73 | $46.75 | $46.75 | 8,299,364 |
2022-06-07 | $46.80 | $47.40 | $46.80 | $47.39 | $47.39 | 319,145 |
2022-06-06 | $47.52 | $47.61 | $47.13 | $47.24 | $47.24 | 333,373 |
2022-06-03 | $47.14 | $47.24 | $46.92 | $46.97 | $46.97 | 440,189 |
2022-06-02 | $47.56 | $48.02 | $47.41 | $48.02 | $48.02 | 221,098 |
2022-06-01 | $48.08 | $48.13 | $47.36 | $47.52 | $47.52 | 294,306 |
2022-05-31 | $47.66 | $47.72 | $47.38 | $47.47 | $47.47 | 376,592 |
2022-05-27 | $47.80 | $48.10 | $47.80 | $48.03 | $48.03 | 431,925 |
2022-05-26 | $47.47 | $47.88 | $47.42 | $47.78 | $47.78 | 364,189 |
2022-05-25 | $47.02 | $47.52 | $47.02 | $47.39 | $47.39 | 299,679 |
2022-05-24 | $47.20 | $47.40 | $47.09 | $47.27 | $47.27 | 369,096 |
2022-05-23 | $47.32 | $47.64 | $47.30 | $47.53 | $47.53 | 371,508 |
2022-05-20 | $47.26 | $47.26 | $46.54 | $47.02 | $47.02 | 686,795 |
2022-05-19 | $46.29 | $46.71 | $46.24 | $46.45 | $46.45 | 710,564 |
2022-05-18 | $46.61 | $46.65 | $45.97 | $46.07 | $46.07 | 884,295 |
2022-05-17 | $46.38 | $46.55 | $46.26 | $46.52 | $46.52 | 1,110,171 |
2022-05-16 | $46.18 | $46.37 | $46.04 | $46.17 | $46.17 | 1,336,531 |
2022-05-13 | $46.08 | $46.48 | $46.08 | $46.39 | $46.39 | 1,351,300 |
2022-05-12 | $45.49 | $45.83 | $45.23 | $45.50 | $45.50 | 2,239,069 |
2022-05-11 | $45.35 | $45.77 | $44.96 | $45.02 | $45.02 | 1,021,246 |
2022-05-10 | $45.96 | $46.00 | $45.26 | $45.51 | $45.51 | 768,907 |
2022-05-09 | $45.94 | $45.94 | $45.37 | $45.45 | $45.45 | 1,071,084 |
2022-05-06 | $46.69 | $46.95 | $46.45 | $46.77 | $46.77 | 533,318 |
2022-05-05 | $47.30 | $47.38 | $46.26 | $46.57 | $46.57 | 584,502 |
2022-05-04 | $47.04 | $48.00 | $46.56 | $47.93 | $47.93 | 464,303 |
2022-05-03 | $46.85 | $47.17 | $46.70 | $47.05 | $47.05 | 515,760 |
2022-05-02 | $46.51 | $46.73 | $46.21 | $46.68 | $46.68 | 585,458 |
2022-04-29 | $47.34 | $47.75 | $46.61 | $46.65 | $46.65 | 341,757 |
2022-04-28 | $46.93 | $47.33 | $46.49 | $47.25 | $47.25 | 606,982 |
2022-04-27 | $46.52 | $46.76 | $46.33 | $46.40 | $46.40 | 546,688 |
2022-04-26 | $46.87 | $46.92 | $46.18 | $46.19 | $46.19 | 693,176 |
2022-04-25 | $46.86 | $47.22 | $46.66 | $47.22 | $47.22 | 689,177 |
2022-04-22 | $47.53 | $47.61 | $46.85 | $46.90 | $46.90 | 377,000 |
2022-04-21 | $48.45 | $48.45 | $47.55 | $47.63 | $47.63 | 760,870 |
2022-04-20 | $48.02 | $48.14 | $47.81 | $47.97 | $47.97 | 290,588 |
2022-04-19 | $47.09 | $47.54 | $47.05 | $47.54 | $47.54 | 510,472 |
2022-04-18 | $47.51 | $47.77 | $47.41 | $47.56 | $47.56 | 398,546 |
2022-04-14 | $48.56 | $48.66 | $48.05 | $48.06 | $48.06 | 337,477 |
2022-04-13 | $47.80 | $48.26 | $47.80 | $48.19 | $48.19 | 714,486 |
2022-04-12 | $47.95 | $48.02 | $47.46 | $47.48 | $47.48 | 697,927 |
2022-04-11 | $48.31 | $48.54 | $48.10 | $48.15 | $48.15 | 816,902 |
2022-04-08 | $48.84 | $49.13 | $48.79 | $48.91 | $48.91 | 242,408 |
2022-04-07 | $48.91 | $49.37 | $48.83 | $49.18 | $49.18 | 267,904 |
2022-04-06 | $49.33 | $49.56 | $49.08 | $49.27 | $49.27 | 443,612 |
2022-04-05 | $50.65 | $50.66 | $49.97 | $50.08 | $50.08 | 718,942 |
2022-04-04 | $51.05 | $51.47 | $51.02 | $51.38 | $51.38 | 240,602 |
2022-04-01 | $50.80 | $51.04 | $50.71 | $51.02 | $51.02 | 248,578 |
2022-03-31 | $51.23 | $51.39 | $50.72 | $50.74 | $50.74 | 413,144 |
2022-03-30 | $51.55 | $51.75 | $51.14 | $51.35 | $51.35 | 2,818,851 |
2022-03-29 | $51.97 | $52.08 | $51.55 | $51.95 | $51.95 | 314,302 |
2022-03-28 | $50.72 | $50.95 | $50.67 | $50.94 | $50.94 | 354,481 |
2022-03-25 | $51.45 | $51.76 | $51.39 | $51.68 | $51.68 | 331,513 |
2022-03-24 | $51.47 | $51.73 | $51.41 | $51.66 | $51.66 | 428,820 |
2022-03-23 | $51.44 | $51.57 | $51.10 | $51.10 | $51.10 | 342,101 |
2022-03-22 | $51.20 | $51.53 | $51.20 | $51.45 | $51.45 | 501,262 |
2022-03-21 | $51.42 | $51.56 | $51.12 | $51.35 | $51.35 | 348,380 |
2022-03-18 | $50.69 | $51.38 | $50.69 | $51.33 | $51.33 | 417,040 |
2022-03-17 | $50.27 | $50.73 | $50.13 | $50.73 | $50.73 | 679,395 |
2022-03-16 | $49.79 | $50.26 | $49.26 | $50.24 | $50.24 | 676,873 |
2022-03-15 | $48.67 | $49.25 | $48.53 | $49.17 | $49.17 | 1,289,745 |
2022-03-14 | $48.56 | $48.77 | $48.20 | $48.32 | $48.32 | 768,705 |
2022-03-11 | $49.11 | $49.13 | $48.18 | $48.24 | $48.24 | 1,258,419 |
2022-03-10 | $49.05 | $49.32 | $48.82 | $49.08 | $49.08 | 775,620 |
2022-03-09 | $48.97 | $49.29 | $48.70 | $49.25 | $49.25 | 377,885 |
2022-03-08 | $48.13 | $48.63 | $47.75 | $47.94 | $47.94 | 442,368 |
2022-03-07 | $49.35 | $49.49 | $48.57 | $48.65 | $48.65 | 572,463 |
2022-03-04 | $50.27 | $50.53 | $50.14 | $50.44 | $50.44 | 735,569 |
2022-03-03 | $51.37 | $51.37 | $50.84 | $51.04 | $51.04 | 529,202 |
2022-03-02 | $51.09 | $51.38 | $51.00 | $51.36 | $51.36 | 762,121 |
2022-03-01 | $51.73 | $51.87 | $51.00 | $51.09 | $51.09 | 651,760 |
2022-02-28 | $51.79 | $52.26 | $51.73 | $51.93 | $51.93 | 786,657 |
2022-02-25 | $51.71 | $52.41 | $51.55 | $52.34 | $52.34 | 2,332,255 |
2022-02-24 | $50.33 | $51.24 | $50.13 | $51.24 | $51.24 | 500,548 |
2022-02-23 | $52.31 | $52.31 | $51.42 | $51.52 | $51.52 | 283,699 |
2022-02-22 | $52.17 | $52.43 | $51.88 | $52.09 | $52.09 | 354,530 |
2022-02-18 | $52.50 | $52.67 | $52.31 | $52.49 | $52.49 | 720,192 |
2022-02-17 | $52.87 | $52.97 | $52.51 | $52.58 | $52.58 | 355,379 |
2022-02-16 | $53.00 | $53.45 | $52.98 | $53.37 | $53.37 | 559,605 |
2022-02-15 | $52.96 | $53.36 | $52.96 | $53.36 | $53.36 | 296,392 |
2022-02-14 | $52.75 | $52.84 | $52.46 | $52.75 | $52.75 | 262,974 |
2022-02-11 | $53.08 | $53.31 | $52.58 | $52.71 | $52.71 | 256,508 |
2022-02-10 | $53.00 | $53.73 | $53.00 | $53.13 | $53.13 | 267,065 |
2022-02-09 | $53.83 | $54.01 | $53.72 | $54.01 | $54.01 | 191,564 |
2022-02-08 | $52.97 | $53.30 | $52.92 | $53.23 | $53.23 | 255,181 |
2022-02-07 | $53.00 | $53.23 | $52.89 | $52.91 | $52.91 | 257,459 |
2022-02-04 | $52.66 | $53.11 | $52.53 | $52.90 | $52.90 | 423,683 |
2022-02-03 | $52.88 | $53.10 | $52.42 | $52.48 | $52.48 | 408,835 |
2022-02-02 | $53.70 | $53.72 | $53.36 | $53.59 | $53.59 | 397,836 |
2022-02-01 | $52.65 | $52.78 | $52.26 | $52.78 | $52.78 | 447,296 |
2022-01-31 | $51.97 | $52.80 | $51.97 | $52.80 | $52.80 | 363,602 |
2022-01-28 | $51.09 | $51.73 | $50.90 | $51.73 | $51.73 | 572,315 |
2022-01-27 | $51.74 | $52.00 | $51.30 | $51.49 | $51.49 | 847,706 |
2022-01-26 | $53.12 | $53.14 | $52.08 | $52.25 | $52.25 | 592,449 |
2022-01-25 | $52.72 | $53.35 | $52.39 | $53.02 | $53.02 | 404,296 |
2022-01-24 | $53.14 | $53.19 | $52.22 | $53.16 | $53.16 | 718,906 |
2022-01-21 | $53.95 | $53.95 | $53.32 | $53.38 | $53.38 | 596,845 |
2022-01-20 | $53.96 | $54.32 | $53.50 | $53.58 | $53.58 | 389,073 |
2022-01-19 | $54.08 | $54.20 | $53.74 | $53.81 | $53.81 | 341,841 |
2022-01-18 | $54.53 | $54.72 | $54.33 | $54.47 | $54.47 | 405,388 |
2022-01-14 | $55.19 | $55.38 | $55.04 | $55.31 | $55.31 | 310,913 |
2022-01-13 | $55.95 | $55.95 | $55.29 | $55.41 | $55.41 | 372,872 |
2022-01-12 | $55.80 | $55.97 | $55.66 | $55.97 | $55.97 | 367,600 |
2022-01-11 | $54.74 | $55.23 | $54.53 | $55.21 | $55.21 | 401,723 |
2022-01-10 | $54.65 | $54.80 | $54.25 | $54.74 | $54.74 | 2,048,003 |
2022-01-07 | $54.74 | $54.96 | $54.41 | $54.90 | $54.90 | 403,448 |
2022-01-06 | $55.17 | $55.38 | $55.05 | $55.18 | $55.18 | 436,522 |
2022-01-05 | $56.23 | $56.30 | $55.57 | $55.61 | $55.61 | 438,622 |
2022-01-04 | $55.75 | $55.86 | $55.67 | $55.84 | $55.84 | 686,843 |
2022-01-03 | $55.18 | $55.19 | $54.93 | $55.10 | $55.10 | 550,376 |
2021-12-31 | $54.99 | $55.26 | $54.88 | $55.08 | $55.08 | 200,721 |
2021-12-30 | $55.06 | $55.21 | $54.96 | $55.04 | $55.04 | 395,533 |
2021-12-29 | $55.16 | $55.20 | $55.02 | $55.18 | $55.18 | 334,184 |
2021-12-28 | $55.29 | $55.58 | $55.29 | $55.41 | $55.41 | 447,823 |
2021-12-27 | $55.12 | $55.38 | $55.07 | $55.38 | $55.38 | 470,556 |
2021-12-23 | $55.24 | $55.54 | $55.16 | $55.43 | $55.43 | 373,179 |
2021-12-22 | $54.71 | $55.21 | $54.65 | $55.15 | $55.15 | 379,991 |
2021-12-21 | $54.90 | $55.12 | $54.84 | $55.06 | $55.06 | 376,737 |
2021-12-20 | $56.18 | $56.45 | $56.04 | $56.40 | $54.82 | 559,284 |
2021-12-17 | $57.00 | $57.19 | $56.80 | $56.88 | $55.28 | 276,480 |
2021-12-16 | $57.71 | $57.80 | $57.44 | $57.55 | $55.93 | 385,245 |
2021-12-15 | $56.93 | $57.55 | $56.79 | $57.51 | $55.90 | 551,321 |
2021-12-14 | $56.42 | $56.56 | $56.21 | $56.52 | $54.93 | 1,865,465 |
2021-12-13 | $56.68 | $56.76 | $56.46 | $56.48 | $54.89 | 3,036,201 |
2021-12-10 | $57.04 | $57.14 | $56.92 | $57.05 | $55.45 | 150,244 |
2021-12-09 | $56.99 | $57.20 | $56.90 | $57.03 | $55.43 | 275,774 |
2021-12-08 | $57.34 | $57.55 | $57.25 | $57.51 | $55.90 | 252,726 |
2021-12-07 | $57.21 | $57.62 | $57.13 | $57.56 | $55.94 | 350,365 |
2021-12-06 | $56.03 | $56.33 | $55.97 | $56.24 | $54.66 | 319,169 |
2021-12-03 | $56.24 | $56.38 | $55.78 | $56.21 | $54.63 | 608,978 |
2021-12-02 | $55.29 | $55.97 | $55.28 | $55.81 | $54.24 | 352,210 |
2021-12-01 | $56.28 | $56.34 | $54.96 | $54.96 | $53.42 | 277,722 |
2021-11-30 | $55.33 | $55.54 | $54.50 | $55.36 | $53.81 | 647,230 |
2021-11-29 | $56.14 | $56.29 | $55.78 | $55.90 | $54.33 | 346,605 |
2021-11-26 | $56.32 | $56.39 | $55.63 | $55.93 | $54.36 | 815,921 |
2021-11-24 | $57.05 | $57.35 | $56.96 | $57.35 | $55.74 | 449,844 |
2021-11-23 | $57.82 | $58.06 | $57.70 | $58.01 | $56.38 | 276,639 |
2021-11-22 | $58.20 | $58.36 | $57.91 | $58.00 | $56.37 | 189,550 |
2021-11-19 | $58.19 | $58.38 | $58.12 | $58.21 | $56.58 | 253,161 |
2021-11-18 | $57.97 | $58.14 | $57.76 | $58.12 | $56.49 | 219,126 |
2021-11-17 | $57.83 | $58.01 | $57.76 | $58.01 | $56.38 | 238,338 |
2021-11-16 | $58.25 | $58.36 | $58.24 | $58.28 | $56.64 | 247,796 |
2021-11-15 | $58.53 | $58.53 | $58.36 | $58.39 | $56.75 | 273,785 |
2021-11-12 | $58.22 | $58.52 | $58.16 | $58.51 | $56.87 | 345,666 |
2021-11-11 | $57.82 | $57.86 | $57.65 | $57.68 | $56.06 | 177,757 |
2021-11-10 | $57.86 | $57.96 | $57.25 | $57.33 | $55.72 | 261,226 |
2021-11-09 | $58.29 | $58.40 | $58.06 | $58.20 | $56.57 | 299,098 |
2021-11-08 | $58.54 | $58.67 | $58.50 | $58.62 | $56.97 | 255,737 |
2021-11-05 | $58.67 | $58.78 | $58.52 | $58.77 | $57.12 | 184,600 |
2021-11-04 | $58.53 | $58.72 | $58.43 | $58.68 | $57.03 | 242,584 |
2021-11-03 | $57.95 | $58.42 | $57.76 | $58.27 | $56.63 | 425,814 |
2021-11-02 | $57.87 | $58.09 | $57.76 | $57.99 | $56.36 | 682,131 |
2021-11-01 | $57.96 | $58.07 | $57.80 | $58.00 | $56.37 | 758,357 |
2021-10-29 | $56.86 | $57.24 | $56.86 | $57.21 | $55.60 | 2,441,570 |
2021-10-28 | $57.10 | $57.35 | $57.07 | $57.27 | $55.66 | 2,982,687 |
2021-10-27 | $57.06 | $57.26 | $56.74 | $56.80 | $55.21 | 3,066,302 |
2021-10-26 | $57.60 | $57.60 | $57.16 | $57.22 | $55.61 | 3,425,829 |
2021-10-25 | $57.05 | $57.37 | $56.94 | $57.23 | $55.62 | 5,138,688 |
2021-10-22 | $57.19 | $57.42 | $57.08 | $57.21 | $55.60 | 6,850,363 |
2021-10-21 | $56.80 | $57.04 | $56.66 | $56.75 | $55.16 | 4,581,603 |
2021-10-20 | $57.73 | $57.89 | $57.64 | $57.71 | $56.09 | 1,160,317 |
2021-10-19 | $57.79 | $57.98 | $57.70 | $57.86 | $56.24 | 1,703,522 |
2021-10-18 | $57.28 | $57.61 | $57.19 | $57.47 | $55.86 | 1,022,208 |
2021-10-15 | $57.78 | $57.92 | $57.68 | $57.80 | $56.18 | 464,492 |
2021-10-14 | $57.24 | $57.29 | $57.08 | $57.20 | $55.59 | 268,807 |
2021-10-13 | $56.63 | $56.73 | $56.38 | $56.67 | $55.08 | 256,879 |
2021-10-12 | $56.80 | $56.94 | $56.64 | $56.70 | $55.11 | 179,987 |
2021-10-11 | $57.59 | $57.74 | $57.06 | $57.08 | $55.48 | 255,970 |
2021-10-08 | $57.03 | $57.04 | $56.73 | $56.85 | $55.25 | 1,425,480 |
2021-10-07 | $56.89 | $57.38 | $56.89 | $57.07 | $55.47 | 243,128 |
2021-10-06 | $56.01 | $56.79 | $55.77 | $56.78 | $55.19 | 398,145 |
2021-10-05 | $57.00 | $57.47 | $56.96 | $57.28 | $55.67 | 284,032 |
2021-10-04 | $57.63 | $57.68 | $56.59 | $56.92 | $55.32 | 361,051 |
2021-10-01 | $58.27 | $58.63 | $57.92 | $58.56 | $56.92 | 324,131 |
2021-09-30 | $58.97 | $59.12 | $58.67 | $58.74 | $57.09 | 365,935 |
2021-09-29 | $59.41 | $59.65 | $59.28 | $59.40 | $57.73 | 182,565 |
2021-09-28 | $59.76 | $59.84 | $59.23 | $59.35 | $57.68 | 309,681 |
2021-09-27 | $60.52 | $60.71 | $60.46 | $60.66 | $58.96 | 300,432 |
2021-09-24 | $60.57 | $60.75 | $60.56 | $60.72 | $59.02 | 765,443 |
2021-09-23 | $60.63 | $60.98 | $60.63 | $60.96 | $59.25 | 161,211 |
2021-09-22 | $60.43 | $60.87 | $60.38 | $60.51 | $58.81 | 214,568 |
2021-09-21 | $61.21 | $61.23 | $60.91 | $60.99 | $59.27 | 193,813 |
2021-09-20 | $60.20 | $60.55 | $60.03 | $60.51 | $58.81 | 322,513 |
2021-09-17 | $61.41 | $61.41 | $61.09 | $61.31 | $59.59 | 245,591 |
2021-09-16 | $61.45 | $61.81 | $61.39 | $61.77 | $60.04 | 600,751 |
2021-09-15 | $61.52 | $61.89 | $61.44 | $61.89 | $60.15 | 578,153 |
2021-09-14 | $61.71 | $61.71 | $61.28 | $61.31 | $59.59 | 264,788 |
2021-09-13 | $61.56 | $61.69 | $61.36 | $61.67 | $59.94 | 205,998 |
2021-09-10 | $61.47 | $61.48 | $60.78 | $60.82 | $59.11 | 387,294 |
2021-09-09 | $60.75 | $61.02 | $60.65 | $60.85 | $59.14 | 202,051 |
2021-09-08 | $60.76 | $60.82 | $60.33 | $60.40 | $58.70 | 694,242 |
2021-09-07 | $60.14 | $60.74 | $60.08 | $60.65 | $58.95 | 562,281 |
2021-09-03 | $59.46 | $60.11 | $59.40 | $60.06 | $58.37 | 463,645 |
2021-09-02 | $58.42 | $58.57 | $58.26 | $58.38 | $56.74 | 236,334 |
2021-09-01 | $57.96 | $58.30 | $57.86 | $58.16 | $56.53 | 260,347 |
2021-08-31 | $57.47 | $57.47 | $57.25 | $57.31 | $55.70 | 310,479 |
2021-08-30 | $56.99 | $57.05 | $56.91 | $56.95 | $55.35 | 277,103 |
2021-08-27 | $56.45 | $57.05 | $56.45 | $57.03 | $55.43 | 387,309 |
2021-08-26 | $56.73 | $56.78 | $56.53 | $56.65 | $55.06 | 290,337 |
2021-08-25 | $56.68 | $56.92 | $56.68 | $56.87 | $55.27 | 195,245 |
2021-08-24 | $56.87 | $57.16 | $56.83 | $57.01 | $55.41 | 237,175 |
2021-08-23 | $56.33 | $56.60 | $56.33 | $56.48 | $54.89 | 222,036 |
2021-08-20 | $55.43 | $55.83 | $55.38 | $55.80 | $54.23 | 303,389 |
2021-08-19 | $55.66 | $55.87 | $55.54 | $55.81 | $54.24 | 412,138 |
2021-08-18 | $56.53 | $56.66 | $56.28 | $56.29 | $54.71 | 277,040 |
2021-08-17 | $56.35 | $56.64 | $56.32 | $56.62 | $55.03 | 334,804 |
2021-08-16 | $56.85 | $57.08 | $56.70 | $57.08 | $55.48 | 226,336 |
2021-08-13 | $57.39 | $57.50 | $57.30 | $57.50 | $55.89 | 237,157 |
2021-08-12 | $57.17 | $57.33 | $56.96 | $57.33 | $55.72 | 190,892 |
2021-08-11 | $57.46 | $57.50 | $57.30 | $57.49 | $55.88 | 237,975 |
2021-08-10 | $56.53 | $56.77 | $56.53 | $56.77 | $55.18 | 324,771 |
2021-08-09 | $56.58 | $56.79 | $56.53 | $56.72 | $55.13 | 221,935 |
2021-08-06 | $56.72 | $56.82 | $56.61 | $56.74 | $55.15 | 376,700 |
2021-08-05 | $56.82 | $56.90 | $56.78 | $56.87 | $55.27 | 219,757 |
2021-08-04 | $56.82 | $56.82 | $56.47 | $56.52 | $54.93 | 249,777 |
2021-08-03 | $56.89 | $57.16 | $56.58 | $57.16 | $55.56 | 651,489 |
2021-08-02 | $57.01 | $57.05 | $56.57 | $56.69 | $55.10 | 481,688 |
2021-07-30 | $56.15 | $56.42 | $56.08 | $56.19 | $54.61 | 310,908 |
2021-07-29 | $56.76 | $56.92 | $56.72 | $56.76 | $55.17 | 584,630 |
2021-07-28 | $56.44 | $56.72 | $56.34 | $56.60 | $55.01 | 458,211 |
2021-07-27 | $56.30 | $56.41 | $55.94 | $56.31 | $54.73 | 241,019 |
2021-07-26 | $56.34 | $56.60 | $56.24 | $56.60 | $55.01 | 491,212 |
2021-07-23 | $56.59 | $56.83 | $56.56 | $56.83 | $55.23 | 362,214 |
2021-07-22 | $56.61 | $56.64 | $56.40 | $56.50 | $54.91 | 149,199 |
2021-07-21 | $56.01 | $56.54 | $56.00 | $56.54 | $54.95 | 266,917 |
2021-07-20 | $55.66 | $56.21 | $55.59 | $56.09 | $54.52 | 392,182 |
2021-07-19 | $55.75 | $55.86 | $55.03 | $55.46 | $53.90 | 557,358 |
2021-07-16 | $56.59 | $56.62 | $56.13 | $56.26 | $54.68 | 393,441 |
2021-07-15 | $56.79 | $56.93 | $56.64 | $56.81 | $55.22 | 686,345 |
2021-07-14 | $57.50 | $57.64 | $57.40 | $57.51 | $55.90 | 499,891 |
2021-07-13 | $57.34 | $57.43 | $56.99 | $57.19 | $55.58 | 1,782,350 |
2021-07-12 | $57.14 | $57.42 | $57.11 | $57.42 | $55.81 | 1,327,997 |
2021-07-09 | $56.93 | $57.26 | $56.86 | $57.25 | $55.64 | 315,546 |
2021-07-08 | $55.62 | $55.90 | $55.49 | $55.78 | $54.21 | 329,100 |
2021-07-07 | $56.62 | $56.73 | $56.38 | $56.63 | $55.04 | 293,149 |
2021-07-06 | $56.81 | $56.87 | $56.33 | $56.61 | $55.02 | 393,595 |
2021-07-02 | $56.68 | $56.83 | $56.54 | $56.83 | $55.23 | 222,520 |
2021-07-01 | $56.23 | $56.50 | $56.17 | $56.50 | $54.91 | 287,988 |
2021-06-30 | $56.40 | $56.61 | $56.23 | $56.49 | $54.90 | 1,044,204 |
2021-06-29 | $57.18 | $57.22 | $56.98 | $57.07 | $55.47 | 246,525 |
2021-06-28 | $57.12 | $57.12 | $56.96 | $57.08 | $55.48 | 446,027 |
2021-06-25 | $57.27 | $57.27 | $57.07 | $57.27 | $55.66 | 373,504 |
2021-06-24 | $56.83 | $57.01 | $56.80 | $56.99 | $55.39 | 1,575,224 |
2021-06-23 | $56.53 | $56.65 | $56.37 | $56.51 | $54.92 | 446,216 |
2021-06-22 | $56.95 | $57.14 | $56.79 | $57.01 | $55.41 | 418,945 |
2021-06-21 | $56.27 | $56.95 | $56.22 | $56.95 | $55.35 | 212,805 |
2021-06-18 | $56.37 | $56.48 | $56.21 | $56.26 | $54.68 | 2,141,402 |
2021-06-17 | $57.56 | $57.70 | $57.43 | $57.64 | $56.02 | 1,912,162 |
2021-06-16 | $58.06 | $58.12 | $57.62 | $57.84 | $56.22 | 1,163,568 |
2021-06-15 | $57.96 | $57.99 | $57.81 | $57.99 | $56.36 | 662,725 |
2021-06-14 | $57.66 | $57.71 | $57.50 | $57.70 | $56.08 | 304,962 |
2021-06-11 | $57.70 | $57.83 | $57.57 | $57.82 | $56.20 | 243,512 |
2021-06-10 | $57.74 | $57.86 | $57.62 | $57.71 | $56.09 | 391,107 |
2021-06-09 | $57.69 | $57.71 | $57.45 | $57.51 | $55.90 | 266,021 |
2021-06-08 | $58.02 | $58.04 | $57.79 | $57.87 | $56.25 | 287,593 |
2021-06-07 | $58.04 | $58.12 | $57.82 | $58.10 | $56.47 | 304,263 |
2021-06-04 | $57.71 | $58.02 | $57.67 | $57.91 | $56.28 | 374,115 |
2021-06-03 | $57.14 | $57.32 | $57.02 | $57.21 | $55.60 | 815,691 |
2021-06-02 | $57.25 | $57.35 | $57.12 | $57.22 | $55.61 | 536,064 |
2021-06-01 | $56.96 | $56.96 | $56.65 | $56.72 | $55.13 | 363,306 |
2021-05-28 | $57.09 | $57.29 | $57.04 | $57.04 | $55.44 | 318,031 |
2021-05-27 | $56.73 | $56.86 | $56.57 | $56.75 | $55.16 | 390,531 |
2021-05-26 | $56.72 | $56.82 | $56.65 | $56.75 | $55.16 | 331,848 |
2021-05-25 | $56.74 | $56.81 | $56.45 | $56.62 | $55.03 | 327,394 |
2021-05-24 | $56.59 | $56.80 | $56.55 | $56.75 | $55.16 | 579,701 |
2021-05-21 | $56.46 | $56.53 | $56.16 | $56.46 | $54.88 | 501,781 |
2021-05-20 | $55.97 | $56.35 | $55.90 | $56.18 | $54.60 | 556,767 |
2021-05-19 | $55.52 | $55.87 | $55.38 | $55.71 | $54.15 | 389,426 |
2021-05-18 | $56.21 | $56.32 | $55.92 | $55.95 | $54.38 | 602,614 |
2021-05-17 | $55.15 | $55.31 | $55.05 | $55.28 | $53.73 | 794,974 |
2021-05-14 | $55.44 | $55.72 | $55.40 | $55.69 | $54.13 | 1,312,107 |
2021-05-13 | $54.34 | $54.93 | $54.34 | $54.85 | $53.31 | 732,905 |
2021-05-12 | $55.26 | $55.42 | $54.21 | $54.39 | $52.86 | 1,984,680 |
2021-05-11 | $55.94 | $56.40 | $55.79 | $56.37 | $54.79 | 674,971 |
2021-05-10 | $57.83 | $57.83 | $57.24 | $57.28 | $55.67 | 270,534 |
2021-05-07 | $57.02 | $57.42 | $56.97 | $57.41 | $55.80 | 317,255 |
2021-05-06 | $56.63 | $57.11 | $56.52 | $57.11 | $55.51 | 466,658 |
2021-05-05 | $56.34 | $56.82 | $56.30 | $56.65 | $55.06 | 593,400 |
2021-05-04 | $56.12 | $56.29 | $55.66 | $55.95 | $54.38 | 312,645 |
2021-05-03 | $56.36 | $56.70 | $56.29 | $56.70 | $55.11 | 279,836 |
2021-04-30 | $56.23 | $56.29 | $55.78 | $56.00 | $54.43 | 346,207 |
2021-04-29 | $56.52 | $56.56 | $56.15 | $56.49 | $54.90 | 281,401 |
2021-04-28 | $56.34 | $56.59 | $56.32 | $56.46 | $54.88 | 407,207 |
2021-04-27 | $56.43 | $56.57 | $56.37 | $56.47 | $54.88 | 318,574 |
2021-04-26 | $57.15 | $57.30 | $57.02 | $57.16 | $55.56 | 574,688 |
2021-04-23 | $57.09 | $57.51 | $56.99 | $57.37 | $55.76 | 341,719 |
2021-04-22 | $57.25 | $57.25 | $56.73 | $56.86 | $55.26 | 638,047 |
2021-04-21 | $56.04 | $56.76 | $56.04 | $56.76 | $55.17 | 367,557 |
2021-04-20 | $56.44 | $56.55 | $56.04 | $56.25 | $54.67 | 586,957 |
2021-04-19 | $57.92 | $57.92 | $57.29 | $57.53 | $55.92 | 2,851,740 |
2021-04-16 | $58.04 | $58.10 | $57.95 | $58.10 | $56.47 | 338,685 |
2021-04-15 | $57.97 | $58.08 | $57.93 | $58.08 | $56.45 | 400,996 |
2021-04-14 | $57.57 | $57.94 | $57.57 | $57.68 | $56.06 | 400,401 |
2021-04-13 | $57.53 | $57.90 | $57.51 | $57.90 | $56.27 | 436,220 |
2021-04-12 | $57.62 | $57.62 | $57.34 | $57.49 | $55.88 | 336,346 |
2021-04-09 | $28.75 | $28.93 | $28.75 | $28.93 | $56.24 | 195,799 |
2021-04-08 | $28.74 | $28.75 | $28.68 | $28.73 | $55.85 | 311,370 |
2021-04-07 | $28.56 | $28.71 | $28.56 | $28.71 | $55.81 | 656,594 |
2021-04-06 | $28.59 | $28.66 | $28.53 | $28.61 | $55.61 | 688,066 |
2021-04-05 | $28.87 | $29.07 | $28.82 | $29.07 | $56.51 | 379,620 |
2021-04-01 | $28.48 | $28.75 | $28.47 | $28.71 | $55.81 | 322,920 |
2021-03-31 | $28.37 | $28.64 | $28.37 | $28.48 | $55.36 | 511,203 |
2021-03-30 | $28.71 | $28.82 | $28.64 | $28.77 | $55.92 | 357,789 |
2021-03-29 | $28.86 | $29.02 | $28.80 | $28.97 | $56.31 | 446,648 |
2021-03-26 | $28.80 | $29.15 | $28.80 | $29.15 | $56.66 | 276,621 |
2021-03-25 | $28.45 | $28.78 | $28.41 | $28.77 | $55.92 | 440,319 |
2021-03-24 | $28.36 | $28.59 | $28.35 | $28.44 | $55.28 | 523,414 |
2021-03-23 | $28.86 | $28.92 | $28.67 | $28.75 | $55.89 | 400,150 |
2021-03-22 | $29.14 | $29.30 | $29.07 | $29.21 | $56.78 | 320,411 |
2021-03-19 | $29.35 | $29.41 | $29.05 | $29.39 | $57.13 | 362,490 |
2021-03-18 | $29.17 | $29.43 | $29.16 | $29.20 | $56.76 | 403,185 |
2021-03-17 | $28.88 | $29.12 | $28.82 | $29.11 | $56.59 | 269,233 |
2021-03-16 | $28.93 | $28.99 | $28.86 | $28.91 | $56.20 | 228,707 |
2021-03-15 | $28.70 | $28.82 | $28.60 | $28.81 | $56.00 | 1,015,301 |
2021-03-12 | $28.44 | $28.65 | $28.44 | $28.65 | $55.69 | 333,827 |
2021-03-11 | $28.29 | $28.39 | $28.22 | $28.29 | $54.99 | 258,547 |
2021-03-10 | $28.35 | $28.47 | $28.29 | $28.41 | $55.23 | 349,172 |
2021-03-09 | $28.17 | $28.40 | $28.13 | $28.28 | $54.97 | 310,639 |
2021-03-08 | $28.03 | $28.20 | $27.96 | $28.00 | $54.43 | 371,638 |
2021-03-05 | $28.25 | $28.32 | $27.85 | $28.31 | $55.03 | 247,430 |
2021-03-04 | $28.23 | $28.39 | $27.90 | $28.08 | $54.58 | 449,182 |
2021-03-03 | $28.44 | $28.54 | $28.33 | $28.35 | $55.11 | 352,160 |
2021-03-02 | $28.57 | $28.62 | $28.43 | $28.50 | $55.40 | 365,583 |
2021-03-01 | $28.55 | $28.80 | $28.55 | $28.80 | $55.98 | 576,273 |
2021-02-26 | $28.49 | $28.50 | $28.20 | $28.31 | $55.03 | 336,456 |
2021-02-25 | $29.20 | $29.23 | $28.62 | $28.72 | $55.83 | 610,889 |
2021-02-24 | $28.94 | $29.28 | $28.93 | $29.22 | $56.80 | 359,588 |
2021-02-23 | $29.34 | $29.51 | $29.15 | $29.45 | $57.25 | 413,250 |
2021-02-22 | $29.38 | $29.66 | $29.38 | $29.53 | $57.40 | 296,155 |
2021-02-19 | $29.50 | $29.62 | $29.47 | $29.58 | $57.50 | 284,986 |
2021-02-18 | $29.30 | $29.41 | $29.18 | $29.40 | $57.15 | 429,936 |
2021-02-17 | $29.65 | $29.81 | $29.59 | $29.76 | $57.85 | 312,469 |
2021-02-16 | $29.89 | $29.96 | $29.76 | $29.80 | $57.93 | 311,019 |
2021-02-12 | $29.45 | $29.69 | $29.45 | $29.69 | $57.71 | 306,341 |
2021-02-11 | $29.43 | $29.50 | $29.36 | $29.48 | $57.30 | 211,858 |
2021-02-10 | $29.44 | $29.47 | $29.20 | $29.35 | $57.05 | 700,433 |
2021-02-09 | $29.37 | $29.43 | $29.28 | $29.41 | $57.17 | 362,573 |
2021-02-08 | $29.25 | $29.27 | $29.17 | $29.24 | $56.84 | 422,163 |
2021-02-05 | $28.68 | $28.73 | $28.61 | $28.72 | $55.83 | 503,458 |
2021-02-04 | $28.32 | $28.48 | $28.29 | $28.48 | $55.36 | 605,154 |
2021-02-03 | $28.38 | $28.48 | $28.36 | $28.44 | $55.28 | 1,016,037 |
2021-02-02 | $28.07 | $28.29 | $28.07 | $28.24 | $54.89 | 1,071,643 |
2021-02-01 | $28.01 | $28.04 | $27.85 | $28.02 | $54.47 | 2,592,419 |
2021-01-29 | $27.88 | $28.01 | $27.59 | $27.75 | $53.94 | 2,485,197 |
2021-01-28 | $28.07 | $28.48 | $28.07 | $28.36 | $55.13 | 3,115,729 |
2021-01-27 | $28.43 | $28.43 | $28.09 | $28.14 | $54.70 | 4,105,741 |
2021-01-26 | $28.67 | $28.81 | $28.67 | $28.80 | $55.98 | 5,454,346 |
2021-01-25 | $28.47 | $28.78 | $28.38 | $28.78 | $55.94 | 8,628,956 |
2021-01-22 | $28.50 | $28.70 | $28.48 | $28.65 | $55.69 | 1,519,979 |
2021-01-21 | $28.67 | $28.67 | $28.42 | $28.66 | $55.71 | 626,866 |
2021-01-20 | $28.49 | $28.75 | $28.48 | $28.73 | $55.85 | 289,904 |
2021-01-19 | $28.52 | $28.60 | $28.44 | $28.56 | $55.52 | 243,733 |
2021-01-15 | $28.44 | $28.52 | $28.27 | $28.44 | $55.28 | 246,308 |
2021-01-14 | $28.81 | $29.02 | $28.81 | $28.93 | $56.24 | 275,199 |
2021-01-13 | $28.57 | $28.70 | $28.56 | $28.63 | $55.65 | 509,670 |
2021-01-12 | $28.41 | $28.58 | $28.34 | $28.57 | $55.54 | 242,938 |
2021-01-11 | $28.33 | $28.53 | $28.30 | $28.40 | $55.21 | 284,678 |
2021-01-08 | $28.58 | $28.69 | $28.37 | $28.69 | $55.76 | 316,191 |
2021-01-07 | $28.10 | $28.21 | $28.06 | $28.20 | $54.82 | 421,285 |
2021-01-06 | $27.83 | $28.30 | $27.83 | $28.24 | $54.89 | 645,330 |
2021-01-05 | $27.71 | $27.95 | $27.71 | $27.85 | $54.14 | 311,167 |
2021-01-04 | $27.94 | $27.99 | $27.58 | $27.63 | $53.71 | 278,388 |
2020-12-31 | $28.00 | $28.02 | $27.89 | $28.00 | $54.43 | 204,501 |
2020-12-30 | $28.02 | $28.09 | $27.88 | $27.92 | $54.27 | 341,965 |
2020-12-29 | $28.01 | $28.01 | $27.87 | $27.90 | $54.23 | 223,800 |
2020-12-28 | $27.49 | $27.57 | $27.49 | $27.54 | $53.53 | 215,172 |
2020-12-24 | $27.23 | $27.28 | $27.23 | $27.28 | $53.03 | 156,625 |
2020-12-23 | $27.28 | $27.40 | $27.28 | $27.32 | $53.11 | 252,247 |
2020-12-22 | $27.20 | $27.28 | $27.10 | $27.26 | $52.99 | 285,731 |
2020-12-21 | $27.36 | $27.61 | $27.30 | $27.54 | $52.92 | 306,501 |
2020-12-18 | $27.95 | $27.98 | $27.82 | $27.87 | $53.56 | 178,528 |
2020-12-17 | $27.96 | $28.01 | $27.92 | $27.97 | $53.75 | 342,059 |
2020-12-16 | $27.74 | $27.83 | $27.69 | $27.82 | $53.46 | 228,742 |
2020-12-15 | $27.68 | $27.85 | $27.66 | $27.85 | $53.52 | 170,925 |
2020-12-14 | $27.75 | $27.81 | $27.59 | $27.60 | $53.04 | 188,726 |
2020-12-11 | $27.47 | $27.53 | $27.42 | $27.52 | $52.88 | 130,079 |
2020-12-10 | $27.27 | $27.49 | $27.27 | $27.49 | $52.83 | 476,724 |
2020-12-09 | $27.46 | $27.48 | $27.21 | $27.42 | $52.69 | 271,032 |
2020-12-08 | $27.08 | $27.26 | $27.08 | $27.25 | $52.37 | 178,436 |
2020-12-07 | $27.24 | $27.31 | $27.10 | $27.19 | $52.25 | 209,527 |
2020-12-04 | $27.50 | $27.61 | $27.49 | $27.61 | $53.06 | 270,758 |
2020-12-03 | $27.46 | $27.57 | $27.42 | $27.46 | $52.77 | 164,007 |
2020-12-02 | $27.29 | $27.45 | $27.29 | $27.39 | $52.64 | 183,252 |
2020-12-01 | $27.40 | $27.52 | $27.36 | $27.43 | $52.71 | 162,833 |
2020-11-30 | $27.23 | $27.29 | $26.86 | $26.87 | $51.64 | 574,080 |
2020-11-27 | $27.55 | $27.74 | $27.53 | $27.67 | $53.17 | 85,249 |
2020-11-25 | $27.18 | $27.34 | $27.07 | $27.24 | $52.35 | 135,131 |
2020-11-24 | $27.37 | $27.51 | $27.33 | $27.47 | $52.79 | 465,511 |
2020-11-23 | $27.20 | $27.29 | $27.03 | $27.04 | $51.96 | 203,035 |
2020-11-20 | $26.85 | $27.06 | $26.85 | $27.05 | $51.98 | 365,396 |
2020-11-19 | $26.55 | $26.75 | $26.55 | $26.74 | $51.39 | 266,092 |
2020-11-18 | $26.71 | $26.82 | $26.55 | $26.55 | $51.02 | 276,022 |
2020-11-17 | $26.65 | $26.83 | $26.65 | $26.75 | $51.41 | 289,800 |
2020-11-16 | $26.87 | $26.87 | $26.68 | $26.85 | $51.59 | 261,303 |
2020-11-13 | $26.13 | $26.54 | $26.13 | $26.50 | $50.92 | 160,905 |
2020-11-12 | $26.12 | $26.31 | $26.07 | $26.10 | $50.16 | 310,878 |
2020-11-11 | $26.48 | $26.59 | $26.44 | $26.50 | $50.92 | 1,476,790 |
2020-11-10 | $26.25 | $26.59 | $26.24 | $26.39 | $50.71 | 185,429 |
2020-11-09 | $26.84 | $26.90 | $26.44 | $26.46 | $50.85 | 209,892 |
2020-11-06 | $25.68 | $25.78 | $25.62 | $25.70 | $49.39 | 183,719 |
2020-11-05 | $25.56 | $25.69 | $25.48 | $25.67 | $49.33 | 180,365 |
2020-11-04 | $24.91 | $25.24 | $24.86 | $25.09 | $48.22 | 246,898 |
2020-11-03 | $24.93 | $25.18 | $24.93 | $25.13 | $48.29 | 167,450 |
2020-11-02 | $24.58 | $24.61 | $24.49 | $24.58 | $47.24 | 322,663 |
2020-10-30 | $24.23 | $24.32 | $24.16 | $24.32 | $46.74 | 167,511 |
2020-10-29 | $24.50 | $24.55 | $24.40 | $24.48 | $47.04 | 434,715 |
2020-10-28 | $24.45 | $24.49 | $24.27 | $24.29 | $46.68 | 242,940 |
2020-10-27 | $24.61 | $24.65 | $24.58 | $24.62 | $47.31 | 158,384 |
2020-10-26 | $24.54 | $24.59 | $24.47 | $24.54 | $47.16 | 163,725 |
2020-10-23 | $24.75 | $24.78 | $24.70 | $24.75 | $47.56 | 208,318 |
2020-10-22 | $24.71 | $24.78 | $24.65 | $24.77 | $47.60 | 119,194 |
2020-10-21 | $24.78 | $24.90 | $24.78 | $24.84 | $47.73 | 869,706 |
2020-10-20 | $24.55 | $24.68 | $24.55 | $24.61 | $47.29 | 124,427 |
2020-10-19 | $24.71 | $24.75 | $24.58 | $24.59 | $47.25 | 137,922 |
2020-10-16 | $24.51 | $24.65 | $24.51 | $24.60 | $47.27 | 104,611 |
2020-10-15 | $24.52 | $24.65 | $24.50 | $24.62 | $47.31 | 208,670 |
2020-10-14 | $24.84 | $24.93 | $24.82 | $24.82 | $47.70 | 247,442 |
2020-10-13 | $24.78 | $24.85 | $24.76 | $24.81 | $47.68 | 85,118 |
2020-10-12 | $24.86 | $24.94 | $24.79 | $24.87 | $47.79 | 89,325 |
2020-10-09 | $24.82 | $24.86 | $24.80 | $24.80 | $47.66 | 490,204 |
2020-10-08 | $24.87 | $24.92 | $24.79 | $24.84 | $47.73 | 220,953 |
2020-10-07 | $24.83 | $24.84 | $24.77 | $24.84 | $47.73 | 175,609 |
2020-10-06 | $24.80 | $24.86 | $24.67 | $24.73 | $47.52 | 370,013 |
2020-10-05 | $24.66 | $24.77 | $24.66 | $24.77 | $47.60 | 165,659 |
2020-10-02 | $24.34 | $24.58 | $24.34 | $24.55 | $47.18 | 286,823 |
2020-10-01 | $24.60 | $24.76 | $24.60 | $24.67 | $47.41 | 702,422 |
2020-09-30 | $24.62 | $24.78 | $24.60 | $24.67 | $47.41 | 208,932 |
2020-09-29 | $24.92 | $25.00 | $24.86 | $24.90 | $47.85 | 319,695 |
2020-09-28 | $24.81 | $24.90 | $24.77 | $24.88 | $47.81 | 152,808 |
2020-09-25 | $24.35 | $24.58 | $24.33 | $24.58 | $47.24 | 128,863 |
2020-09-24 | $24.46 | $24.63 | $24.36 | $24.54 | $47.16 | 171,942 |
2020-09-23 | $24.73 | $24.77 | $24.58 | $24.64 | $47.35 | 2,666,323 |
2020-09-22 | $24.43 | $24.50 | $24.24 | $24.50 | $47.08 | 1,705,148 |
2020-09-21 | $24.28 | $24.47 | $24.17 | $24.41 | $46.91 | 156,313 |
2020-09-18 | $24.87 | $24.90 | $24.73 | $24.81 | $47.68 | 344,598 |
2020-09-17 | $24.69 | $24.88 | $24.69 | $24.88 | $47.81 | 137,018 |
2020-09-16 | $24.80 | $24.93 | $24.80 | $24.85 | $47.75 | 110,531 |
2020-09-15 | $24.77 | $24.79 | $24.70 | $24.78 | $47.62 | 154,102 |
2020-09-14 | $24.68 | $24.78 | $24.65 | $24.65 | $47.37 | 141,179 |
2020-09-11 | $24.50 | $24.55 | $24.43 | $24.50 | $47.08 | 250,856 |
2020-09-10 | $24.32 | $24.39 | $24.15 | $24.16 | $46.43 | 146,333 |
2020-09-09 | $24.12 | $24.20 | $24.08 | $24.16 | $46.43 | 146,167 |
2020-09-08 | $23.95 | $24.15 | $23.92 | $24.08 | $46.27 | 267,677 |
2020-09-04 | $24.29 | $24.32 | $23.90 | $24.28 | $46.66 | 178,305 |
2020-09-03 | $24.43 | $24.43 | $24.04 | $24.10 | $46.31 | 306,856 |
2020-09-02 | $24.46 | $24.57 | $24.38 | $24.57 | $47.22 | 282,409 |
2020-09-01 | $24.21 | $24.33 | $24.19 | $24.33 | $46.75 | 240,303 |
2020-08-31 | $24.24 | $24.34 | $24.17 | $24.22 | $46.54 | 259,234 |
2020-08-28 | $24.28 | $24.28 | $24.14 | $24.26 | $46.62 | 278,263 |
2020-08-27 | $24.29 | $24.31 | $24.05 | $24.16 | $46.43 | 200,147 |
2020-08-26 | $24.27 | $24.39 | $24.27 | $24.34 | $46.77 | 118,779 |
2020-08-25 | $24.33 | $24.36 | $24.21 | $24.31 | $46.72 | 186,356 |
2020-08-24 | $24.31 | $24.33 | $24.22 | $24.33 | $46.75 | 163,957 |
2020-08-21 | $24.00 | $24.07 | $23.93 | $24.07 | $46.26 | 207,644 |
2020-08-20 | $24.01 | $24.15 | $24.01 | $24.11 | $46.33 | 118,654 |
2020-08-19 | $24.34 | $24.38 | $24.17 | $24.18 | $46.47 | 154,714 |
2020-08-18 | $24.29 | $24.37 | $24.22 | $24.34 | $46.77 | 168,245 |
2020-08-17 | $24.19 | $24.26 | $24.15 | $24.26 | $46.62 | 174,592 |
2020-08-14 | $24.07 | $24.18 | $24.07 | $24.15 | $46.41 | 214,479 |
2020-08-13 | $24.13 | $24.21 | $24.08 | $24.16 | $46.43 | 205,144 |
2020-08-12 | $24.14 | $24.28 | $24.13 | $24.22 | $46.54 | 153,807 |
2020-08-11 | $23.98 | $23.98 | $23.67 | $23.71 | $45.56 | 164,862 |
2020-08-10 | $23.41 | $23.48 | $23.34 | $23.48 | $45.12 | 306,069 |
2020-08-07 | $23.24 | $23.38 | $23.23 | $23.38 | $44.93 | 459,851 |
2020-08-06 | $23.25 | $23.37 | $23.24 | $23.36 | $44.89 | 131,640 |
2020-08-05 | $23.43 | $23.50 | $23.32 | $23.34 | $44.85 | 189,524 |
2020-08-04 | $23.13 | $23.35 | $23.13 | $23.35 | $44.87 | 134,328 |
2020-08-03 | $22.86 | $23.08 | $22.83 | $23.08 | $44.35 | 291,498 |
2020-07-31 | $22.77 | $22.77 | $22.51 | $22.61 | $43.45 | 166,153 |
2020-07-30 | $23.02 | $23.26 | $22.92 | $23.20 | $44.58 | 140,540 |
2020-07-29 | $23.43 | $23.63 | $23.42 | $23.60 | $45.35 | 131,099 |
2020-07-28 | $23.58 | $23.65 | $23.56 | $23.58 | $45.31 | 96,499 |
2020-07-27 | $23.68 | $23.79 | $23.68 | $23.71 | $45.56 | 120,379 |
2020-07-24 | $23.21 | $23.33 | $23.20 | $23.27 | $44.72 | 118,838 |
2020-07-23 | $23.38 | $23.43 | $23.20 | $23.29 | $44.76 | 133,162 |
2020-07-22 | $23.30 | $23.40 | $23.29 | $23.37 | $44.91 | 102,719 |
2020-07-21 | $23.37 | $23.52 | $23.37 | $23.42 | $45.01 | 123,379 |
2020-07-20 | $23.32 | $23.43 | $23.32 | $23.42 | $45.01 | 117,364 |
2020-07-17 | $23.33 | $23.42 | $23.30 | $23.42 | $45.01 | 268,270 |
2020-07-16 | $23.42 | $23.45 | $23.34 | $23.38 | $44.93 | 146,038 |
2020-07-15 | $23.67 | $23.77 | $23.58 | $23.62 | $45.39 | 240,030 |
2020-07-14 | $23.11 | $23.33 | $23.11 | $23.32 | $44.81 | 294,362 |
2020-07-13 | $23.29 | $23.41 | $23.10 | $23.14 | $44.47 | 194,641 |
2020-07-10 | $23.04 | $23.26 | $23.03 | $23.22 | $44.62 | 335,151 |
2020-07-09 | $23.01 | $23.05 | $22.76 | $22.93 | $44.06 | 207,966 |
2020-07-08 | $22.94 | $23.08 | $22.89 | $23.05 | $44.29 | 473,348 |
2020-07-07 | $23.12 | $23.24 | $23.07 | $23.10 | $44.39 | 340,631 |
2020-07-06 | $23.29 | $23.37 | $23.23 | $23.33 | $44.83 | 396,657 |
2020-07-02 | $23.04 | $23.15 | $22.99 | $23.02 | $44.24 | 274,126 |
2020-07-01 | $22.78 | $22.89 | $22.76 | $22.87 | $43.95 | 166,499 |
2020-06-30 | $22.91 | $23.06 | $22.88 | $22.93 | $44.06 | 287,550 |
2020-06-29 | $23.08 | $23.18 | $22.96 | $23.18 | $44.54 | 281,257 |
2020-06-26 | $23.29 | $23.30 | $23.07 | $23.17 | $44.53 | 408,314 |
2020-06-25 | $23.14 | $23.38 | $23.09 | $23.35 | $44.87 | 1,293,975 |
2020-06-24 | $23.31 | $23.34 | $23.05 | $23.07 | $44.33 | 362,179 |
2020-06-23 | $23.76 | $23.80 | $23.57 | $23.60 | $45.35 | 3,104,618 |
2020-06-22 | $23.44 | $23.55 | $23.35 | $23.55 | $45.26 | 494,848 |
2020-06-19 | $23.63 | $23.67 | $23.36 | $23.39 | $44.95 | 337,316 |
2020-06-18 | $23.42 | $23.53 | $23.39 | $23.51 | $45.18 | 1,491,649 |
2020-06-17 | $23.60 | $23.68 | $23.51 | $23.56 | $45.28 | 549,482 |
2020-06-16 | $23.50 | $23.57 | $23.28 | $23.47 | $45.10 | 2,622,529 |
2020-06-15 | $22.63 | $23.03 | $22.58 | $23.01 | $44.22 | 1,400,466 |
2020-06-12 | $23.32 | $23.37 | $23.02 | $23.25 | $44.68 | 1,649,842 |
2020-06-11 | $23.29 | $23.41 | $22.80 | $22.85 | $43.91 | 3,102,206 |
2020-06-10 | $23.88 | $23.94 | $23.73 | $23.87 | $45.87 | 4,735,612 |
2020-06-09 | $23.69 | $23.93 | $23.69 | $23.87 | $45.87 | 10,934,799 |
2020-06-08 | $23.69 | $24.00 | $23.65 | $23.97 | $46.06 | 7,633,864 |
2020-06-05 | $23.61 | $23.75 | $23.58 | $23.66 | $45.47 | 9,973,798 |
2020-06-04 | $23.41 | $23.50 | $23.27 | $23.32 | $44.81 | 279,676 |
2020-06-03 | $23.44 | $23.61 | $23.42 | $23.58 | $45.31 | 137,104 |
2020-06-02 | $23.37 | $23.48 | $23.29 | $23.35 | $44.87 | 226,884 |
2020-06-01 | $22.98 | $23.30 | $22.98 | $23.27 | $44.72 | 119,737 |
2020-05-29 | $22.93 | $22.96 | $22.70 | $22.95 | $44.10 | 171,344 |
2020-05-28 | $23.23 | $23.38 | $23.14 | $23.16 | $44.51 | 505,895 |
2020-05-27 | $22.86 | $22.87 | $22.69 | $22.85 | $43.91 | 175,611 |
2020-05-26 | $22.50 | $22.62 | $22.49 | $22.59 | $43.41 | 208,421 |
2020-05-22 | $21.75 | $21.81 | $21.71 | $21.81 | $41.91 | 134,161 |
2020-05-21 | $21.88 | $21.93 | $21.72 | $21.80 | $41.89 | 427,060 |
2020-05-20 | $22.08 | $22.15 | $21.93 | $22.02 | $42.32 | 168,631 |
2020-05-19 | $21.72 | $21.86 | $21.65 | $21.65 | $41.60 | 97,316 |
2020-05-18 | $21.67 | $21.95 | $21.65 | $21.89 | $42.07 | 234,077 |
2020-05-15 | $21.32 | $21.42 | $21.25 | $21.36 | $41.05 | 116,368 |
2020-05-14 | $21.13 | $21.37 | $21.04 | $21.36 | $41.05 | 182,750 |
2020-05-13 | $21.78 | $21.81 | $21.58 | $21.63 | $41.57 | 177,264 |
2020-05-12 | $21.79 | $21.83 | $21.55 | $21.57 | $41.45 | 361,614 |
2020-05-11 | $21.77 | $21.88 | $21.76 | $21.84 | $41.97 | 113,489 |
2020-05-08 | $21.53 | $21.63 | $21.53 | $21.60 | $41.51 | 221,778 |
2020-05-07 | $21.25 | $21.32 | $21.16 | $21.29 | $40.91 | 196,015 |
2020-05-06 | $21.24 | $21.26 | $20.95 | $20.96 | $40.28 | 250,550 |
2020-05-05 | $21.16 | $21.25 | $21.03 | $21.12 | $40.59 | 217,330 |
2020-05-04 | $20.72 | $20.94 | $20.70 | $20.92 | $40.20 | 123,016 |
2020-05-01 | $21.09 | $21.15 | $20.97 | $21.03 | $40.41 | 193,783 |
2020-04-30 | $21.48 | $21.52 | $21.29 | $21.39 | $41.10 | 343,867 |
2020-04-29 | $22.03 | $22.16 | $21.98 | $22.03 | $42.33 | 238,294 |
2020-04-28 | $21.78 | $21.80 | $21.58 | $21.64 | $41.59 | 372,927 |
2020-04-27 | $21.28 | $21.35 | $21.23 | $21.30 | $40.93 | 312,962 |
2020-04-24 | $20.97 | $21.07 | $20.90 | $21.01 | $40.37 | 137,464 |
2020-04-23 | $20.97 | $21.19 | $20.87 | $20.89 | $40.14 | 234,821 |
2020-04-22 | $20.81 | $20.87 | $20.70 | $20.85 | $40.07 | 228,578 |
2020-04-21 | $20.63 | $20.71 | $20.45 | $20.48 | $39.36 | 202,680 |
2020-04-20 | $20.80 | $20.97 | $20.68 | $20.71 | $39.80 | 443,977 |
2020-04-17 | $21.06 | $21.06 | $20.78 | $20.97 | $40.30 | 331,519 |
2020-04-16 | $20.69 | $20.81 | $20.60 | $20.77 | $39.91 | 1,048,336 |
2020-04-15 | $20.85 | $20.99 | $20.79 | $20.91 | $40.18 | 896,462 |
2020-04-14 | $21.07 | $21.25 | $21.04 | $21.09 | $40.52 | 196,686 |
2020-04-13 | $20.64 | $20.74 | $20.59 | $20.74 | $39.86 | 205,357 |
2020-04-09 | $20.69 | $20.96 | $20.68 | $20.82 | $40.01 | 294,090 |
2020-04-08 | $20.51 | $20.62 | $20.31 | $20.55 | $39.49 | 442,553 |
2020-04-07 | $21.30 | $21.36 | $20.54 | $20.60 | $39.59 | 1,047,965 |
2020-04-06 | $20.03 | $20.38 | $19.94 | $20.32 | $39.05 | 440,715 |
2020-04-03 | $19.31 | $19.40 | $19.16 | $19.27 | $37.03 | 1,379,305 |
2020-04-02 | $19.39 | $19.73 | $19.31 | $19.71 | $37.88 | 920,145 |
2020-04-01 | $19.55 | $19.77 | $19.44 | $19.50 | $37.47 | 2,053,175 |
2020-03-31 | $20.16 | $20.60 | $20.15 | $20.47 | $39.34 | 1,316,405 |
2020-03-30 | $20.75 | $21.00 | $20.67 | $20.96 | $40.28 | 344,749 |
2020-03-27 | $20.61 | $20.98 | $20.56 | $20.73 | $39.84 | 385,926 |
2020-03-26 | $20.23 | $20.78 | $20.23 | $20.69 | $39.76 | 686,801 |
2020-03-25 | $19.69 | $20.26 | $19.39 | $20.01 | $38.45 | 548,103 |
2020-03-24 | $19.78 | $19.92 | $19.55 | $19.73 | $37.91 | 1,013,901 |
2020-03-23 | $18.78 | $18.78 | $18.22 | $18.42 | $35.40 | 947,273 |
2020-03-20 | $19.15 | $19.37 | $18.55 | $18.57 | $35.69 | 835,868 |
2020-03-19 | $18.62 | $19.13 | $18.48 | $18.52 | $35.59 | 3,160,836 |
2020-03-18 | $18.07 | $18.65 | $17.90 | $18.36 | $35.28 | 1,952,742 |
2020-03-17 | $18.33 | $18.86 | $18.08 | $18.71 | $35.95 | 837,001 |
2020-03-16 | $17.66 | $18.32 | $17.42 | $17.81 | $34.23 | 652,375 |
2020-03-13 | $19.26 | $19.29 | $18.21 | $19.04 | $36.59 | 732,556 |
2020-03-12 | $18.95 | $19.10 | $17.99 | $18.45 | $35.46 | 1,641,005 |
2020-03-11 | $20.79 | $20.92 | $20.44 | $20.50 | $39.39 | 1,053,335 |
2020-03-10 | $21.26 | $21.30 | $20.66 | $21.23 | $40.80 | 2,173,162 |
2020-03-09 | $20.44 | $20.99 | $20.42 | $20.65 | $39.68 | 1,380,166 |
2020-03-06 | $21.66 | $21.78 | $21.54 | $21.69 | $41.68 | 1,009,776 |
2020-03-05 | $21.91 | $22.07 | $21.86 | $21.91 | $42.10 | 1,288,234 |
2020-03-04 | $22.15 | $22.35 | $22.02 | $22.35 | $42.95 | 544,330 |
2020-03-03 | $22.14 | $22.35 | $21.69 | $21.92 | $42.12 | 1,152,730 |
2020-03-02 | $21.86 | $22.18 | $21.70 | $22.16 | $42.58 | 2,175,906 |
2020-02-28 | $21.46 | $21.90 | $21.35 | $21.90 | $42.09 | 1,398,582 |
2020-02-27 | $22.21 | $22.42 | $21.89 | $21.91 | $42.10 | 1,349,019 |
2020-02-26 | $22.74 | $22.90 | $22.63 | $22.68 | $43.58 | 1,180,901 |
2020-02-25 | $22.87 | $22.92 | $22.46 | $22.53 | $43.30 | 892,083 |
2020-02-24 | $22.53 | $22.81 | $22.53 | $22.62 | $43.47 | 729,482 |
2020-02-21 | $23.47 | $23.47 | $23.32 | $23.39 | $44.95 | 286,027 |
2020-02-20 | $23.59 | $23.64 | $23.44 | $23.57 | $45.29 | 385,372 |
2020-02-19 | $23.83 | $23.88 | $23.75 | $23.76 | $45.66 | 2,600,126 |
2020-02-18 | $23.92 | $23.92 | $23.78 | $23.80 | $45.74 | 1,992,660 |
2020-02-14 | $24.26 | $24.26 | $24.14 | $24.16 | $46.43 | 2,768,711 |
2020-02-13 | $24.35 | $24.46 | $24.33 | $24.35 | $46.79 | 3,188,140 |
2020-02-12 | $24.62 | $24.62 | $24.56 | $24.56 | $47.20 | 4,072,503 |
2020-02-11 | $24.79 | $24.80 | $24.65 | $24.70 | $47.47 | 3,774,212 |
2020-02-10 | $24.47 | $24.60 | $24.47 | $24.56 | $47.20 | 3,759,759 |
2020-02-07 | $24.67 | $24.72 | $24.60 | $24.63 | $47.33 | 1,425,890 |
2020-02-06 | $24.84 | $24.85 | $24.76 | $24.84 | $47.73 | 289,957 |
2020-02-05 | $24.68 | $24.70 | $24.58 | $24.69 | $47.45 | 214,839 |
2020-02-04 | $24.44 | $24.49 | $24.41 | $24.44 | $46.97 | 377,709 |
2020-02-03 | $24.09 | $24.18 | $24.06 | $24.09 | $46.29 | 1,949,517 |
2020-01-31 | $24.06 | $24.06 | $23.82 | $23.91 | $45.95 | 589,595 |
2020-01-30 | $24.04 | $24.32 | $24.04 | $24.31 | $46.72 | 3,157,662 |
2020-01-29 | $24.43 | $24.43 | $24.34 | $24.35 | $46.79 | 142,830 |
2020-01-28 | $24.26 | $24.41 | $24.25 | $24.41 | $46.91 | 366,410 |
2020-01-27 | $24.28 | $24.36 | $24.20 | $24.20 | $46.50 | 258,352 |
2020-01-24 | $24.77 | $24.82 | $24.60 | $24.68 | $47.43 | 367,685 |
2020-01-23 | $24.73 | $24.77 | $24.62 | $24.76 | $47.58 | 507,752 |
2020-01-22 | $24.77 | $24.79 | $24.69 | $24.74 | $47.54 | 177,008 |
2020-01-21 | $24.73 | $24.73 | $24.59 | $24.63 | $47.33 | 530,283 |
2020-01-17 | $24.68 | $24.75 | $24.66 | $24.75 | $47.56 | 178,689 |
2020-01-16 | $24.63 | $24.74 | $24.63 | $24.74 | $47.54 | 223,152 |
2020-01-15 | $24.70 | $24.72 | $24.65 | $24.69 | $47.45 | 183,346 |
2020-01-14 | $24.65 | $24.80 | $24.65 | $24.80 | $47.66 | 204,697 |
2020-01-13 | $24.66 | $24.79 | $24.60 | $24.76 | $47.58 | 196,112 |
2020-01-10 | $24.74 | $24.76 | $24.60 | $24.65 | $47.37 | 252,314 |
2020-01-09 | $24.78 | $24.83 | $24.73 | $24.82 | $47.70 | 163,926 |
2020-01-08 | $24.60 | $24.73 | $24.57 | $24.67 | $47.41 | 326,133 |
2020-01-07 | $24.68 | $24.74 | $24.62 | $24.66 | $47.39 | 346,615 |
2020-01-06 | $24.50 | $24.62 | $24.49 | $24.62 | $47.31 | 314,652 |
2020-01-03 | $24.49 | $24.70 | $24.48 | $24.53 | $47.14 | 243,861 |
2020-01-02 | $24.84 | $24.84 | $24.69 | $24.79 | $47.64 | 4,258,926 |
2019-12-31 | $24.47 | $24.54 | $24.38 | $24.54 | $47.16 | 175,031 |
2019-12-30 | $24.59 | $24.68 | $24.43 | $24.45 | $46.99 | 546,315 |
2019-12-27 | $24.72 | $24.76 | $24.64 | $24.71 | $47.48 | 193,326 |
2019-12-26 | $24.59 | $24.72 | $24.59 | $24.70 | $47.47 | 137,679 |
2019-12-24 | $24.60 | $24.66 | $24.60 | $24.63 | $47.33 | 67,964 |
2019-12-23 | $24.74 | $24.76 | $24.69 | $24.75 | $47.56 | 221,104 |
2019-12-20 | $25.26 | $25.38 | $25.26 | $25.34 | $47.61 | 956,240 |
2019-12-19 | $25.34 | $25.40 | $25.31 | $25.34 | $47.61 | 157,285 |
2019-12-18 | $25.35 | $25.38 | $25.33 | $25.38 | $47.68 | 1,111,924 |
2019-12-17 | $25.47 | $25.54 | $25.45 | $25.50 | $47.91 | 189,813 |
2019-12-16 | $25.48 | $25.55 | $25.46 | $25.54 | $47.98 | 111,938 |
2019-12-13 | $25.30 | $25.45 | $25.26 | $25.43 | $47.78 | 177,135 |
2019-12-12 | $25.15 | $25.39 | $25.15 | $25.36 | $47.65 | 189,265 |
2019-12-11 | $25.22 | $25.33 | $25.21 | $25.28 | $47.49 | 96,108 |
2019-12-10 | $25.29 | $25.33 | $25.21 | $25.25 | $47.44 | 120,041 |
2019-12-09 | $25.35 | $25.37 | $25.27 | $25.27 | $47.48 | 130,935 |
2019-12-06 | $25.33 | $25.42 | $25.33 | $25.42 | $47.76 | 86,278 |
2019-12-05 | $25.18 | $25.18 | $25.09 | $25.13 | $47.21 | 226,985 |
2019-12-04 | $25.11 | $25.20 | $25.11 | $25.20 | $47.34 | 136,683 |
2019-12-03 | $24.76 | $24.96 | $24.68 | $24.95 | $46.87 | 187,115 |
2019-12-02 | $24.94 | $24.94 | $24.69 | $24.87 | $46.72 | 357,057 |
2019-11-29 | $24.91 | $24.91 | $24.86 | $24.89 | $46.76 | 74,335 |
2019-11-27 | $25.06 | $25.13 | $25.06 | $25.13 | $47.21 | 139,214 |
2019-11-26 | $25.01 | $25.09 | $25.01 | $25.05 | $47.06 | 279,443 |
2019-11-25 | $25.04 | $25.14 | $25.04 | $25.14 | $47.23 | 390,834 |
2019-11-22 | $24.97 | $24.97 | $24.91 | $24.94 | $46.86 | 995,133 |
2019-11-21 | $24.96 | $24.96 | $24.86 | $24.94 | $46.86 | 405,499 |
2019-11-20 | $24.93 | $25.00 | $24.82 | $24.91 | $46.80 | 183,323 |
2019-11-19 | $25.04 | $25.04 | $24.92 | $24.97 | $46.91 | 135,957 |
2019-11-18 | $24.97 | $25.08 | $24.95 | $25.07 | $47.10 | 220,407 |
2019-11-15 | $24.94 | $25.03 | $24.92 | $25.02 | $47.01 | 138,369 |
2019-11-14 | $24.77 | $24.89 | $24.77 | $24.87 | $46.72 | 119,584 |
2019-11-13 | $24.84 | $25.02 | $24.84 | $24.99 | $46.95 | 175,064 |
2019-11-12 | $25.10 | $25.15 | $25.04 | $25.08 | $47.12 | 59,106 |
2019-11-11 | $24.90 | $25.06 | $24.90 | $25.03 | $47.03 | 103,031 |
2019-11-08 | $24.97 | $25.11 | $24.96 | $25.11 | $47.17 | 107,182 |
2019-11-07 | $25.14 | $25.19 | $25.10 | $25.10 | $47.16 | 225,527 |
2019-11-06 | $24.95 | $25.00 | $24.93 | $24.97 | $46.90 | 816,276 |
2019-11-05 | $24.99 | $25.05 | $24.95 | $24.98 | $46.93 | 279,957 |
2019-11-04 | $24.90 | $25.00 | $24.89 | $24.98 | $46.93 | 1,167,027 |
2019-11-01 | $24.82 | $24.88 | $24.76 | $24.83 | $46.65 | 479,365 |
2019-10-31 | $24.50 | $24.57 | $24.43 | $24.57 | $46.16 | 928,061 |
2019-10-30 | $24.48 | $24.57 | $24.38 | $24.57 | $46.16 | 97,254 |
2019-10-29 | $24.47 | $24.53 | $24.45 | $24.53 | $46.09 | 161,312 |
2019-10-28 | $24.27 | $24.42 | $24.27 | $24.41 | $45.86 | 104,771 |
2019-10-25 | $24.26 | $24.37 | $24.24 | $24.37 | $45.79 | 151,548 |
2019-10-24 | $24.36 | $24.36 | $24.26 | $24.35 | $45.75 | 252,024 |
2019-10-23 | $24.23 | $24.38 | $24.23 | $24.33 | $45.71 | 112,897 |
2019-10-22 | $24.25 | $24.32 | $24.20 | $24.21 | $45.48 | 170,367 |
2019-10-21 | $24.16 | $24.24 | $24.16 | $24.21 | $45.48 | 115,358 |
2019-10-18 | $24.01 | $24.07 | $23.95 | $24.04 | $45.17 | 136,568 |
2019-10-17 | $24.06 | $24.12 | $23.98 | $24.07 | $45.22 | 294,479 |
2019-10-16 | $24.10 | $24.16 | $24.06 | $24.12 | $45.32 | 260,788 |
2019-10-15 | $24.01 | $24.23 | $24.01 | $24.18 | $45.43 | 247,631 |
2019-10-14 | $23.88 | $23.89 | $23.82 | $23.85 | $44.81 | 126,706 |
2019-10-11 | $23.85 | $24.04 | $23.83 | $23.93 | $44.96 | 310,695 |
2019-10-10 | $23.55 | $23.70 | $23.55 | $23.64 | $44.41 | 213,116 |
2019-10-09 | $23.62 | $23.70 | $23.60 | $23.65 | $44.43 | 779,261 |
2019-10-08 | $23.55 | $23.60 | $23.46 | $23.47 | $44.09 | 586,026 |
2019-10-07 | $23.61 | $23.74 | $23.60 | $23.62 | $44.38 | 181,638 |
2019-10-04 | $23.50 | $23.76 | $23.50 | $23.73 | $44.58 | 433,897 |
2019-10-03 | $23.34 | $23.47 | $23.25 | $23.46 | $44.08 | 266,651 |
2019-10-02 | $23.54 | $23.54 | $23.30 | $23.34 | $43.85 | 279,273 |
2019-10-01 | $23.80 | $23.80 | $23.61 | $23.66 | $44.45 | 739,186 |
2019-09-30 | $23.62 | $23.75 | $23.53 | $23.74 | $44.60 | 190,562 |
2019-09-27 | $23.80 | $23.80 | $23.63 | $23.68 | $44.49 | 138,351 |
2019-09-26 | $24.13 | $24.13 | $23.95 | $24.00 | $45.09 | 137,546 |
2019-09-25 | $23.83 | $23.97 | $23.79 | $23.93 | $44.96 | 125,975 |
2019-09-24 | $23.99 | $24.02 | $23.84 | $23.86 | $44.83 | 101,137 |
2019-09-23 | $23.71 | $23.85 | $23.71 | $23.82 | $44.75 | 111,037 |
2019-09-20 | $23.85 | $23.94 | $23.82 | $23.83 | $44.77 | 130,477 |
2019-09-19 | $23.86 | $23.98 | $23.86 | $23.90 | $44.90 | 114,048 |
2019-09-18 | $23.70 | $23.74 | $23.56 | $23.73 | $44.58 | 775,883 |
2019-09-17 | $23.60 | $23.75 | $23.60 | $23.74 | $44.60 | 182,899 |
2019-09-16 | $23.72 | $23.76 | $23.66 | $23.66 | $44.45 | 248,552 |
2019-09-13 | $23.76 | $23.85 | $23.72 | $23.79 | $44.70 | 95,934 |
2019-09-12 | $23.53 | $23.58 | $23.45 | $23.53 | $44.21 | 144,300 |
2019-09-11 | $23.37 | $23.37 | $23.31 | $23.37 | $43.91 | 94,197 |
2019-09-10 | $23.11 | $23.15 | $23.07 | $23.14 | $43.47 | 72,390 |
2019-09-09 | $23.08 | $23.12 | $23.04 | $23.10 | $43.40 | 84,749 |
2019-09-06 | $22.87 | $22.96 | $22.87 | $22.94 | $43.10 | 71,669 |
2019-09-05 | $22.88 | $22.92 | $22.83 | $22.86 | $42.95 | 158,099 |
2019-09-04 | $22.67 | $22.72 | $22.63 | $22.69 | $42.63 | 124,651 |
2019-09-03 | $22.60 | $22.60 | $22.51 | $22.57 | $42.40 | 187,461 |
2019-08-30 | $22.66 | $22.66 | $22.50 | $22.58 | $42.42 | 116,806 |
2019-08-29 | $22.52 | $22.53 | $22.43 | $22.51 | $42.29 | 400,090 |
2019-08-28 | $22.38 | $22.41 | $22.29 | $22.34 | $41.97 | 246,469 |
2019-08-27 | $22.43 | $22.46 | $22.33 | $22.33 | $41.95 | 1,355,349 |
2019-08-26 | $22.44 | $22.49 | $22.36 | $22.43 | $42.14 | 167,629 |
2019-08-23 | $22.28 | $22.41 | $22.07 | $22.09 | $41.50 | 197,080 |
2019-08-22 | $22.40 | $22.40 | $22.26 | $22.33 | $41.95 | 210,114 |
2019-08-21 | $22.43 | $22.44 | $22.35 | $22.35 | $41.99 | 183,281 |
2019-08-20 | $22.34 | $22.39 | $22.28 | $22.29 | $41.88 | 150,673 |
2019-08-19 | $22.42 | $22.42 | $22.34 | $22.36 | $42.01 | 81,248 |
2019-08-16 | $22.21 | $22.37 | $22.21 | $22.37 | $42.03 | 158,003 |
2019-08-15 | $22.15 | $22.18 | $22.05 | $22.14 | $41.60 | 127,389 |
2019-08-14 | $22.10 | $22.11 | $21.89 | $21.89 | $41.13 | 422,484 |
2019-08-13 | $22.25 | $22.49 | $22.25 | $22.46 | $42.20 | 136,154 |
2019-08-12 | $22.37 | $22.40 | $22.17 | $22.22 | $41.75 | 280,020 |
2019-08-09 | $22.55 | $22.55 | $22.35 | $22.42 | $42.12 | 203,685 |
2019-08-08 | $22.44 | $22.67 | $22.41 | $22.67 | $42.59 | 121,642 |
2019-08-07 | $22.29 | $22.52 | $22.20 | $22.47 | $42.22 | 159,449 |
2019-08-06 | $22.25 | $22.34 | $22.12 | $22.34 | $41.97 | 155,373 |
2019-08-05 | $22.26 | $22.34 | $21.95 | $22.05 | $41.43 | 733,230 |
2019-08-02 | $22.61 | $22.68 | $22.48 | $22.58 | $42.42 | 150,886 |
2019-08-01 | $22.84 | $23.00 | $22.61 | $22.71 | $42.67 | 231,743 |
2019-07-31 | $22.85 | $22.99 | $22.56 | $22.74 | $42.72 | 259,279 |
2019-07-30 | $22.77 | $22.81 | $22.73 | $22.77 | $42.78 | 174,257 |
2019-07-29 | $22.88 | $22.91 | $22.86 | $22.90 | $43.02 | 106,669 |
2019-07-26 | $22.90 | $22.94 | $22.87 | $22.92 | $43.06 | 108,785 |
2019-07-25 | $22.96 | $22.99 | $22.84 | $22.86 | $42.95 | 1,038,863 |
2019-07-24 | $23.06 | $23.12 | $23.04 | $23.12 | $43.44 | 112,461 |
2019-07-23 | $23.08 | $23.08 | $23.01 | $23.07 | $43.34 | 215,110 |
2019-07-22 | $22.92 | $22.92 | $22.83 | $22.88 | $42.99 | 92,148 |
2019-07-19 | $22.95 | $22.95 | $22.85 | $22.87 | $42.97 | 167,813 |
2019-07-18 | $22.55 | $22.80 | $22.55 | $22.78 | $42.80 | 136,690 |
2019-07-17 | $22.87 | $22.91 | $22.85 | $22.87 | $42.97 | 192,910 |
2019-07-16 | $22.92 | $22.92 | $22.83 | $22.88 | $42.99 | 146,269 |
2019-07-15 | $23.09 | $23.09 | $23.00 | $23.05 | $43.31 | 181,101 |
2019-07-12 | $22.95 | $23.04 | $22.95 | $23.04 | $43.29 | 130,614 |
2019-07-11 | $23.01 | $23.04 | $22.95 | $23.02 | $43.25 | 211,687 |
2019-07-10 | $23.01 | $23.02 | $22.94 | $22.97 | $43.15 | 161,779 |
2019-07-09 | $22.82 | $22.86 | $22.81 | $22.83 | $42.89 | 111,341 |
2019-07-08 | $23.01 | $23.06 | $23.01 | $23.05 | $43.31 | 109,578 |
2019-07-05 | $23.12 | $23.19 | $23.03 | $23.17 | $43.53 | 179,801 |
2019-07-03 | $23.26 | $23.30 | $23.21 | $23.30 | $43.77 | 98,621 |
2019-07-02 | $23.20 | $23.24 | $23.17 | $23.22 | $43.62 | 152,597 |
2019-07-01 | $23.20 | $23.23 | $23.08 | $23.15 | $43.49 | 1,598,688 |
2019-06-28 | $22.81 | $22.87 | $22.79 | $22.81 | $42.85 | 148,383 |
2019-06-27 | $22.77 | $22.78 | $22.72 | $22.72 | $42.69 | 110,156 |
2019-06-26 | $22.74 | $22.74 | $22.62 | $22.63 | $42.52 | 116,163 |
2019-06-25 | $22.81 | $22.82 | $22.66 | $22.67 | $42.59 | 186,226 |
2019-06-24 | $22.73 | $22.78 | $22.73 | $22.75 | $42.74 | 136,734 |
2019-06-21 | $22.81 | $22.85 | $22.76 | $22.76 | $42.76 | 539,959 |
2019-06-20 | $23.01 | $23.04 | $22.89 | $23.00 | $43.21 | 210,687 |
2019-06-19 | $22.64 | $22.81 | $22.64 | $22.79 | $42.82 | 198,882 |
2019-06-18 | $22.40 | $22.61 | $22.40 | $22.61 | $42.48 | 182,110 |
2019-06-17 | $22.41 | $22.47 | $22.41 | $22.46 | $42.20 | 265,481 |
2019-06-14 | $22.37 | $22.41 | $22.35 | $22.38 | $42.05 | 66,460 |
2019-06-13 | $22.49 | $22.51 | $22.38 | $22.47 | $42.22 | 185,361 |
2019-06-12 | $22.62 | $22.62 | $22.45 | $22.47 | $42.22 | 106,717 |
2019-06-11 | $22.77 | $22.79 | $22.69 | $22.70 | $42.65 | 118,505 |
2019-06-10 | $22.62 | $22.71 | $22.62 | $22.63 | $42.52 | 71,582 |
2019-06-07 | $22.38 | $22.56 | $22.38 | $22.55 | $42.37 | 145,457 |
2019-06-06 | $22.26 | $22.33 | $22.25 | $22.25 | $41.80 | 1,087,639 |
2019-06-05 | $22.33 | $22.36 | $22.22 | $22.25 | $41.80 | 147,735 |
2019-06-04 | $21.99 | $22.28 | $21.99 | $22.27 | $41.84 | 100,104 |
2019-06-03 | $21.94 | $22.02 | $21.90 | $21.98 | $41.29 | 93,116 |
2019-05-31 | $21.77 | $21.94 | $21.77 | $21.88 | $41.11 | 90,883 |
2019-05-30 | $22.05 | $22.13 | $22.03 | $22.13 | $41.58 | 135,432 |
2019-05-29 | $22.09 | $22.09 | $21.93 | $22.02 | $41.37 | 126,154 |
2019-05-28 | $22.29 | $22.34 | $22.11 | $22.11 | $41.54 | 92,265 |
2019-05-24 | $22.25 | $22.30 | $22.21 | $22.30 | $41.90 | 142,281 |
2019-05-23 | $22.03 | $22.03 | $21.93 | $21.98 | $41.29 | 111,196 |
2019-05-22 | $22.08 | $22.17 | $22.08 | $22.13 | $41.58 | 177,742 |
2019-05-21 | $22.21 | $22.32 | $22.21 | $22.30 | $41.90 | 92,086 |
2019-05-20 | $22.05 | $22.21 | $22.05 | $22.15 | $41.61 | 109,632 |
2019-05-17 | $22.38 | $22.42 | $22.27 | $22.28 | $41.86 | 189,538 |
2019-05-16 | $22.36 | $22.44 | $22.31 | $22.36 | $42.01 | 134,192 |
2019-05-15 | $22.05 | $22.28 | $22.02 | $22.28 | $41.86 | 412,331 |
2019-05-14 | $22.14 | $22.24 | $22.13 | $22.20 | $41.71 | 214,497 |
2019-05-13 | $21.98 | $22.04 | $21.87 | $21.87 | $41.09 | 200,993 |
2019-05-10 | $22.19 | $22.42 | $22.05 | $22.42 | $42.12 | 327,336 |
2019-05-09 | $22.03 | $22.28 | $22.01 | $22.28 | $41.86 | 183,328 |
2019-05-08 | $22.34 | $22.49 | $22.34 | $22.43 | $42.14 | 247,348 |
2019-05-07 | $22.81 | $22.81 | $22.49 | $22.58 | $42.42 | 3,023,995 |
2019-05-06 | $22.88 | $23.00 | $22.63 | $22.97 | $43.15 | 888,205 |
2019-05-03 | $23.00 | $23.26 | $23.00 | $23.25 | $43.68 | 365,515 |
2019-05-02 | $22.94 | $23.00 | $22.85 | $22.93 | $43.08 | 444,519 |
2019-05-01 | $23.06 | $23.12 | $22.91 | $22.94 | $43.10 | 200,192 |
2019-04-30 | $23.02 | $23.08 | $22.97 | $23.03 | $43.27 | 837,468 |
2019-04-29 | $23.00 | $23.11 | $23.00 | $23.07 | $43.34 | 1,126,074 |
2019-04-26 | $22.83 | $23.02 | $22.83 | $22.96 | $43.14 | 1,346,856 |
2019-04-25 | $22.80 | $22.86 | $22.77 | $22.80 | $42.84 | 112,699 |
2019-04-24 | $22.79 | $22.80 | $22.71 | $22.75 | $42.74 | 143,799 |
2019-04-23 | $22.88 | $23.03 | $22.87 | $23.03 | $43.27 | 145,570 |
2019-04-22 | $22.78 | $22.90 | $22.78 | $22.90 | $43.01 | 118,366 |
2019-04-18 | $22.96 | $23.00 | $22.91 | $22.95 | $43.12 | 383,729 |
2019-04-17 | $23.00 | $23.00 | $22.92 | $22.96 | $43.14 | 701,990 |
2019-04-16 | $22.97 | $22.99 | $22.93 | $22.94 | $43.10 | 153,450 |
2019-04-15 | $22.86 | $22.89 | $22.84 | $22.86 | $42.95 | 168,000 |
2019-04-12 | $22.80 | $22.86 | $22.79 | $22.84 | $42.91 | 135,308 |
2019-04-11 | $22.71 | $22.76 | $22.66 | $22.69 | $42.63 | 143,147 |
2019-04-10 | $22.80 | $22.83 | $22.77 | $22.82 | $42.87 | 143,647 |
2019-04-09 | $22.81 | $22.84 | $22.77 | $22.80 | $42.84 | 187,255 |
2019-04-08 | $22.92 | $22.95 | $22.86 | $22.95 | $43.12 | 160,294 |
2019-04-05 | $22.93 | $23.00 | $22.93 | $22.97 | $43.15 | 161,865 |
2019-04-04 | $22.89 | $22.98 | $22.89 | $22.98 | $43.17 | 641,189 |
2019-04-03 | $23.02 | $23.06 | $22.94 | $22.95 | $43.12 | 175,335 |
2019-04-02 | $22.85 | $22.89 | $22.83 | $22.85 | $42.93 | 398,473 |
2019-04-01 | $23.01 | $23.04 | $22.90 | $23.02 | $43.25 | 127,833 |
2019-03-29 | $22.71 | $22.77 | $22.68 | $22.72 | $42.69 | 99,674 |
2019-03-28 | $22.63 | $22.76 | $22.63 | $22.73 | $42.70 | 105,603 |
2019-03-27 | $22.94 | $22.94 | $22.64 | $22.72 | $42.69 | 142,775 |
2019-03-26 | $22.90 | $22.96 | $22.79 | $22.84 | $42.91 | 160,626 |
2019-03-25 | $22.40 | $22.57 | $22.38 | $22.55 | $42.37 | 216,296 |
2019-03-22 | $22.67 | $22.75 | $22.52 | $22.52 | $42.31 | 301,096 |
2019-03-21 | $22.50 | $22.80 | $22.50 | $22.80 | $42.84 | 298,270 |
2019-03-20 | $22.52 | $22.76 | $22.52 | $22.63 | $42.52 | 174,454 |
2019-03-19 | $22.63 | $22.72 | $22.59 | $22.65 | $42.55 | 143,703 |
2019-03-18 | $22.54 | $22.64 | $22.54 | $22.63 | $42.52 | 234,817 |
2019-03-15 | $22.48 | $22.59 | $22.46 | $22.55 | $42.37 | 165,818 |
2019-03-14 | $22.26 | $22.34 | $22.25 | $22.28 | $41.86 | 233,723 |
2019-03-13 | $22.42 | $22.59 | $22.42 | $22.54 | $42.34 | 216,342 |
2019-03-12 | $22.51 | $22.52 | $22.42 | $22.44 | $42.16 | 795,185 |
2019-03-11 | $22.20 | $22.41 | $22.20 | $22.39 | $42.07 | 756,448 |
2019-03-08 | $21.95 | $22.14 | $21.95 | $22.14 | $41.60 | 1,713,693 |
2019-03-07 | $22.34 | $22.37 | $22.14 | $22.17 | $41.65 | 2,117,147 |
2019-03-06 | $22.52 | $22.55 | $22.45 | $22.45 | $42.18 | 1,117,892 |
2019-03-05 | $22.56 | $22.65 | $22.54 | $22.56 | $42.38 | 2,985,676 |
2019-03-04 | $22.67 | $22.69 | $22.51 | $22.58 | $42.42 | 4,947,339 |
2019-03-01 | $22.58 | $22.68 | $22.54 | $22.64 | $42.53 | 748,389 |
2019-02-28 | $22.58 | $22.67 | $22.55 | $22.58 | $42.42 | 226,536 |
2019-02-27 | $22.76 | $22.86 | $22.75 | $22.78 | $42.80 | 219,579 |
2019-02-26 | $22.83 | $22.98 | $22.83 | $22.92 | $43.06 | 228,718 |
2019-02-25 | $22.88 | $22.93 | $22.81 | $22.84 | $42.91 | 266,725 |
2019-02-22 | $22.68 | $22.77 | $22.68 | $22.73 | $42.70 | 178,192 |
2019-02-21 | $22.65 | $22.70 | $22.61 | $22.65 | $42.55 | 239,459 |
2019-02-20 | $22.67 | $22.80 | $22.67 | $22.68 | $42.61 | 414,452 |
2019-02-19 | $22.53 | $22.74 | $22.53 | $22.67 | $42.59 | 384,136 |
2019-02-15 | $22.42 | $22.65 | $22.42 | $22.63 | $42.52 | 355,753 |
2019-02-14 | $22.29 | $22.39 | $22.23 | $22.32 | $41.93 | 243,065 |
2019-02-13 | $22.38 | $22.45 | $22.35 | $22.36 | $42.01 | 152,912 |
2019-02-12 | $22.28 | $22.33 | $22.26 | $22.27 | $41.84 | 158,285 |
2019-02-11 | $21.87 | $21.92 | $21.84 | $21.88 | $41.11 | 204,881 |
2019-02-08 | $21.72 | $21.91 | $21.72 | $21.91 | $41.16 | 191,986 |
2019-02-07 | $22.13 | $22.20 | $22.00 | $22.08 | $41.48 | 172,665 |
2019-02-06 | $22.43 | $22.49 | $22.36 | $22.40 | $42.08 | 175,647 |
2019-02-05 | $22.58 | $22.63 | $22.55 | $22.58 | $42.42 | 136,576 |
2019-02-04 | $22.38 | $22.52 | $22.38 | $22.52 | $42.31 | 199,510 |
2019-02-01 | $22.36 | $22.50 | $22.36 | $22.43 | $42.14 | 439,902 |
2019-01-31 | $22.44 | $22.57 | $22.44 | $22.51 | $42.29 | 197,889 |
2019-01-30 | $22.23 | $22.59 | $22.23 | $22.49 | $42.25 | 230,864 |
2019-01-29 | $22.30 | $22.36 | $22.23 | $22.23 | $41.76 | 318,061 |
2019-01-28 | $22.15 | $22.22 | $22.12 | $22.19 | $41.69 | 195,051 |
2019-01-25 | $22.33 | $22.42 | $22.33 | $22.35 | $41.99 | 150,084 |
2019-01-24 | $22.08 | $22.17 | $22.06 | $22.15 | $41.61 | 253,340 |
2019-01-23 | $22.04 | $22.15 | $21.92 | $21.99 | $41.31 | 195,090 |
2019-01-22 | $22.15 | $22.23 | $21.99 | $22.04 | $41.41 | 340,463 |
2019-01-18 | $22.38 | $22.51 | $22.36 | $22.51 | $42.29 | 1,087,453 |
2019-01-17 | $21.97 | $22.24 | $21.97 | $22.22 | $41.75 | 220,877 |
2019-01-16 | $22.14 | $22.25 | $22.14 | $22.20 | $41.71 | 314,577 |
2019-01-15 | $22.06 | $22.19 | $22.03 | $22.14 | $41.60 | 280,525 |
2019-01-14 | $21.71 | $21.94 | $21.71 | $21.84 | $41.03 | 197,801 |
2019-01-11 | $21.85 | $21.96 | $21.85 | $21.93 | $41.20 | 457,199 |
2019-01-10 | $21.93 | $22.23 | $21.93 | $22.16 | $41.63 | 5,575,087 |
2019-01-09 | $21.96 | $22.10 | $21.95 | $22.02 | $41.37 | 372,104 |
2019-01-08 | $21.92 | $22.00 | $21.84 | $21.90 | $41.14 | 233,780 |
2019-01-07 | $21.73 | $21.99 | $21.73 | $21.79 | $40.94 | 272,831 |
2019-01-04 | $21.29 | $21.82 | $21.29 | $21.77 | $40.90 | 234,575 |
2019-01-03 | $21.16 | $21.25 | $20.94 | $21.08 | $39.60 | 274,348 |
2019-01-02 | $20.76 | $21.24 | $20.76 | $21.19 | $39.81 | 438,363 |
2018-12-31 | $21.17 | $21.28 | $21.01 | $21.12 | $39.68 | 1,565,679 |
2018-12-28 | $21.13 | $21.22 | $21.01 | $21.13 | $39.70 | 1,309,963 |
2018-12-27 | $20.68 | $21.11 | $20.61 | $21.07 | $39.59 | 1,660,161 |
2018-12-26 | $20.50 | $20.85 | $20.35 | $20.83 | $39.13 | 1,060,820 |
2018-12-24 | $20.43 | $20.65 | $20.34 | $20.43 | $38.38 | 880,462 |
2018-12-21 | $20.84 | $21.10 | $20.73 | $20.81 | $38.83 | 2,183,320 |
2018-12-20 | $21.38 | $21.51 | $21.25 | $21.44 | $40.01 | 3,301,630 |
2018-12-19 | $21.74 | $22.01 | $21.44 | $21.55 | $40.22 | 1,131,408 |
2018-12-18 | $21.90 | $22.01 | $21.76 | $21.82 | $40.72 | 643,742 |
2018-12-17 | $21.92 | $21.98 | $21.71 | $21.82 | $40.72 | 624,750 |
2018-12-14 | $21.90 | $22.07 | $21.90 | $21.99 | $41.04 | 660,166 |
2018-12-13 | $22.21 | $22.35 | $22.17 | $22.22 | $41.47 | 587,132 |
2018-12-12 | $22.44 | $22.44 | $22.25 | $22.28 | $41.58 | 875,068 |
2018-12-11 | $22.02 | $22.16 | $21.87 | $22.04 | $41.13 | 704,064 |
2018-12-10 | $21.94 | $22.12 | $21.78 | $22.03 | $41.11 | 628,676 |
2018-12-07 | $22.35 | $22.47 | $22.11 | $22.23 | $41.48 | 637,718 |
2018-12-06 | $22.14 | $22.37 | $21.91 | $22.34 | $41.69 | 2,941,940 |
2018-12-04 | $22.83 | $22.92 | $22.37 | $22.37 | $41.75 | 1,281,884 |
2018-12-03 | $23.24 | $23.30 | $23.15 | $23.23 | $43.35 | 3,096,322 |
2018-11-30 | $22.93 | $23.00 | $22.90 | $22.92 | $42.77 | 398,540 |
2018-11-29 | $22.85 | $22.99 | $22.84 | $22.91 | $42.75 | 810,365 |
2018-11-28 | $22.77 | $23.03 | $22.69 | $23.02 | $42.95 | 1,381,114 |
2018-11-27 | $22.64 | $22.73 | $22.62 | $22.68 | $42.32 | 2,771,610 |
2018-11-26 | $22.65 | $22.76 | $22.65 | $22.76 | $42.47 | 455,568 |
2018-11-23 | $22.44 | $22.53 | $22.42 | $22.43 | $41.86 | 252,074 |
2018-11-21 | $22.53 | $22.61 | $22.44 | $22.50 | $41.99 | 485,744 |
2018-11-20 | $22.28 | $22.41 | $22.16 | $22.20 | $41.42 | 423,593 |
2018-11-19 | $22.70 | $22.75 | $22.52 | $22.54 | $42.06 | 403,172 |
2018-11-16 | $22.45 | $22.73 | $22.45 | $22.67 | $42.31 | 420,684 |
2018-11-15 | $22.44 | $22.69 | $22.41 | $22.68 | $42.32 | 280,412 |
2018-11-14 | $22.66 | $22.66 | $22.41 | $22.52 | $42.03 | 359,992 |
2018-11-13 | $22.39 | $22.61 | $22.36 | $22.48 | $41.95 | 264,748 |
2018-11-12 | $22.75 | $22.79 | $22.48 | $22.53 | $42.04 | 112,072 |
2018-11-09 | $22.88 | $22.88 | $22.73 | $22.83 | $42.60 | 192,544 |
2018-11-08 | $23.08 | $23.13 | $22.98 | $23.07 | $43.05 | 157,211 |
2018-11-07 | $22.99 | $23.25 | $22.97 | $23.25 | $43.39 | 189,692 |
2018-11-06 | $22.96 | $22.99 | $22.85 | $22.99 | $42.90 | 454,643 |
2018-11-05 | $22.80 | $22.80 | $22.66 | $22.74 | $42.44 | 786,156 |
2018-11-02 | $22.87 | $22.95 | $22.63 | $22.78 | $42.51 | 742,659 |
2018-11-01 | $22.55 | $22.67 | $22.49 | $22.67 | $42.31 | 890,794 |
2018-10-31 | $22.61 | $22.79 | $22.61 | $22.73 | $42.42 | 267,870 |
2018-10-30 | $22.23 | $22.50 | $22.23 | $22.50 | $41.99 | 362,311 |
2018-10-29 | $22.45 | $22.49 | $21.94 | $22.08 | $41.20 | 1,464,223 |
2018-10-26 | $22.17 | $22.46 | $22.04 | $22.34 | $41.69 | 1,161,750 |
2018-10-25 | $22.44 | $22.74 | $22.42 | $22.64 | $42.25 | 1,783,914 |
2018-10-24 | $22.79 | $22.85 | $22.30 | $22.31 | $41.63 | 482,938 |
2018-10-23 | $22.84 | $23.13 | $22.69 | $23.02 | $42.96 | 942,447 |
2018-10-22 | $23.50 | $23.50 | $23.26 | $23.31 | $43.50 | 384,446 |
2018-10-19 | $23.51 | $23.62 | $23.40 | $23.45 | $43.76 | 320,552 |
2018-10-18 | $23.62 | $23.68 | $23.29 | $23.43 | $43.72 | 1,981,406 |
2018-10-17 | $23.80 | $23.88 | $23.72 | $23.80 | $44.41 | 944,798 |
2018-10-16 | $23.61 | $23.89 | $23.61 | $23.84 | $44.49 | 2,110,257 |
2018-10-15 | $23.40 | $23.54 | $23.29 | $23.39 | $43.65 | 181,894 |
2018-10-12 | $23.42 | $23.54 | $23.19 | $23.49 | $43.84 | 120,912 |
2018-10-11 | $23.71 | $23.83 | $23.29 | $23.46 | $43.78 | 314,737 |
2018-10-10 | $24.33 | $24.38 | $23.83 | $23.83 | $44.47 | 1,645,367 |
2018-10-09 | $24.23 | $24.50 | $24.23 | $24.44 | $45.61 | 783,734 |
2018-10-08 | $24.50 | $24.62 | $24.39 | $24.62 | $45.94 | 85,357 |
2018-10-05 | $24.54 | $24.60 | $24.38 | $24.53 | $45.78 | 76,252 |
2018-10-04 | $24.59 | $24.59 | $24.36 | $24.50 | $45.72 | 97,011 |
2018-10-03 | $24.82 | $24.91 | $24.80 | $24.81 | $46.30 | 250,593 |
2018-10-02 | $24.90 | $25.09 | $24.90 | $25.06 | $46.77 | 79,723 |
2018-10-01 | $25.00 | $25.19 | $25.00 | $25.13 | $46.90 | 97,716 |
2018-09-28 | $24.86 | $25.00 | $24.86 | $24.95 | $46.56 | 68,972 |
2018-09-27 | $24.84 | $25.09 | $24.84 | $25.00 | $46.65 | 133,270 |
2018-09-26 | $25.01 | $25.17 | $25.01 | $25.04 | $46.73 | 116,800 |
2018-09-25 | $24.99 | $25.02 | $24.93 | $24.95 | $46.56 | 70,524 |
2018-09-24 | $24.75 | $24.79 | $24.72 | $24.76 | $46.21 | 113,341 |
2018-09-21 | $24.73 | $24.89 | $24.73 | $24.87 | $46.41 | 61,338 |
2018-09-20 | $24.77 | $24.85 | $24.75 | $24.84 | $46.36 | 64,810 |
2018-09-19 | $24.73 | $24.78 | $24.69 | $24.76 | $46.21 | 470,594 |
2018-09-18 | $24.46 | $24.72 | $24.46 | $24.65 | $46.00 | 91,400 |
2018-09-17 | $24.15 | $24.19 | $24.04 | $24.04 | $44.86 | 66,938 |
2018-09-14 | $24.01 | $24.09 | $23.99 | $24.01 | $44.81 | 96,981 |
2018-09-13 | $23.89 | $23.90 | $23.76 | $23.82 | $44.45 | 73,929 |
2018-09-12 | $23.52 | $23.63 | $23.49 | $23.63 | $44.10 | 95,153 |
2018-09-11 | $23.45 | $23.60 | $23.45 | $23.57 | $43.99 | 83,150 |
2018-09-10 | $23.52 | $23.58 | $23.47 | $23.53 | $43.91 | 96,383 |
2018-09-07 | $23.56 | $23.56 | $23.42 | $23.48 | $43.82 | 171,028 |
2018-09-06 | $23.51 | $23.62 | $23.46 | $23.61 | $44.06 | 562,214 |
2018-09-05 | $23.53 | $23.62 | $23.49 | $23.62 | $44.08 | 139,789 |
2018-09-04 | $23.83 | $23.83 | $23.72 | $23.82 | $44.45 | 109,027 |
2018-08-31 | $24.16 | $24.16 | $24.01 | $24.10 | $44.97 | 71,497 |
2018-08-30 | $24.04 | $24.11 | $23.98 | $24.07 | $44.92 | 101,399 |
2018-08-29 | $24.12 | $24.23 | $24.12 | $24.23 | $45.22 | 84,067 |
2018-08-28 | $24.13 | $24.18 | $24.10 | $24.14 | $45.05 | 110,025 |
2018-08-27 | $24.06 | $24.20 | $24.06 | $24.20 | $45.16 | 75,171 |
2018-08-24 | $23.75 | $23.86 | $23.75 | $23.83 | $44.47 | 61,611 |
2018-08-23 | $23.68 | $23.79 | $23.68 | $23.77 | $44.36 | 113,281 |
2018-08-22 | $23.86 | $23.92 | $23.84 | $23.86 | $44.53 | 91,774 |
2018-08-21 | $23.73 | $23.81 | $23.69 | $23.81 | $44.43 | 112,650 |
2018-08-20 | $23.80 | $23.80 | $23.70 | $23.77 | $44.36 | 67,553 |
2018-08-17 | $23.59 | $23.73 | $23.58 | $23.68 | $44.19 | 181,030 |
2018-08-16 | $23.56 | $23.65 | $23.53 | $23.65 | $44.13 | 213,414 |
2018-08-15 | $23.45 | $23.50 | $23.36 | $23.46 | $43.78 | 118,657 |
2018-08-14 | $23.70 | $23.77 | $23.67 | $23.75 | $44.32 | 76,271 |
2018-08-13 | $23.65 | $23.71 | $23.58 | $23.58 | $44.00 | 142,926 |
2018-08-10 | $23.92 | $23.92 | $23.74 | $23.85 | $44.51 | 167,773 |
2018-08-09 | $24.20 | $24.23 | $24.10 | $24.11 | $44.99 | 493,303 |
2018-08-08 | $24.21 | $24.27 | $24.19 | $24.24 | $45.24 | 319,375 |
2018-08-07 | $24.33 | $24.33 | $24.21 | $24.25 | $45.25 | 92,386 |
2018-08-06 | $24.02 | $24.08 | $23.99 | $24.06 | $44.90 | 66,386 |
2018-08-03 | $24.08 | $24.26 | $24.08 | $24.26 | $45.27 | 159,272 |
2018-08-02 | $24.18 | $24.26 | $24.17 | $24.26 | $45.27 | 176,077 |
2018-08-01 | $24.44 | $24.46 | $24.36 | $24.39 | $45.52 | 581,117 |
2018-07-31 | $24.36 | $24.37 | $24.20 | $24.28 | $45.31 | 133,889 |
2018-07-30 | $24.63 | $24.63 | $24.41 | $24.45 | $45.63 | 142,157 |
2018-07-27 | $24.75 | $24.76 | $24.59 | $24.63 | $45.96 | 177,839 |
2018-07-26 | $24.64 | $24.65 | $24.53 | $24.53 | $45.78 | 2,549,096 |
2018-07-25 | $24.38 | $24.63 | $24.36 | $24.56 | $45.83 | 720,160 |
2018-07-24 | $24.42 | $24.47 | $24.31 | $24.38 | $45.50 | 80,959 |
2018-07-23 | $24.26 | $24.26 | $24.19 | $24.26 | $45.27 | 113,542 |
2018-07-20 | $23.92 | $24.13 | $23.92 | $24.06 | $44.90 | 473,426 |
2018-07-19 | $23.94 | $24.07 | $23.92 | $23.99 | $44.77 | 7,453,807 |
2018-07-18 | $24.03 | $24.14 | $24.03 | $24.05 | $44.88 | 2,890,684 |
2018-07-17 | $24.02 | $24.09 | $23.94 | $24.02 | $44.82 | 972,096 |
2018-07-16 | $23.94 | $23.99 | $23.79 | $23.86 | $44.53 | 2,775,281 |
2018-07-13 | $23.83 | $23.93 | $23.79 | $23.91 | $44.62 | 903,272 |
2018-07-12 | $23.58 | $23.69 | $23.55 | $23.68 | $44.19 | 11,569,183 |
2018-07-11 | $23.73 | $23.83 | $23.57 | $23.58 | $44.00 | 4,472,862 |
2018-07-10 | $23.99 | $24.00 | $23.97 | $23.97 | $44.73 | 280,363 |
2018-07-09 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 20 |
2018-07-06 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-07-05 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-07-03 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-07-02 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 20 |
2018-06-29 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-06-28 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-06-27 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 0 |
2018-06-25 | $24.25 | $24.25 | $24.25 | $24.25 | $45.25 | 100 |
2018-06-22 | $24.31 | $24.31 | $24.31 | $24.31 | $45.37 | 0 |
2018-06-21 | $24.31 | $24.31 | $24.31 | $24.31 | $45.37 | 197,500 |
2018-06-20 | $24.52 | $24.52 | $24.52 | $24.52 | $45.76 | 21 |
2018-06-19 | $24.70 | $24.70 | $24.70 | $24.70 | $46.09 | 0 |
2018-06-18 | $24.70 | $24.70 | $24.70 | $24.70 | $46.09 | 0 |
JPMorgan BetaBuilders Japan ETF (BBJP) News Headlines
Recent JPMorgan BetaBuilders Japan ETF (BBJP) News
Similar Companies to JPMorgan BetaBuilders Japan ETF (BBJP) 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 | -- | -- | -- |