JPMorgan BetaBuilders Japan ETF (BBJP) Exchange: BATS

Data as of April 26, 2024

$57.35 ($0.18) 0.31%

JPMorgan BetaBuilders Japan ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders Japan ETF.
Daily Information Data
Date April 26, 2024
Open $57.26
Previous Close $57.35
High $57.49
Low $57.15
Adjusted Open $57.26
Previous Adjusted Close $57.35
Adjusted High $57.49
Adjusted Low $57.15

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.

Historical Stock Data for JPMorgan BetaBuilders Japan ETF (BBJP)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.