JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA) Exchange: BATS

  1. Profile
  2. JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)

Data as of April 30, 2024

$47.46 ($-0.09) -0.19%

JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF.
Daily Information Data
Date April 30, 2024
Open $47.46
Previous Close $47.46
High $47.46
Low $47.46
Adjusted Open $47.46
Previous Adjusted Close $47.46
Adjusted High $47.46
Adjusted Low $47.46
Invest in JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
Date Open High Low Close Adj.Close Volume
2024-02-16 $47.46 $47.46 $47.46 $47.46 $47.46 259
2024-02-15 $47.60 $47.60 $47.54 $47.55 $47.55 1,168
2024-02-14 $47.43 $47.49 $47.43 $47.49 $47.49 147
2024-02-13 $47.39 $47.39 $47.39 $47.39 $47.39 223
2024-02-12 $47.56 $47.61 $47.56 $47.61 $47.61 1,198
2024-02-09 $47.59 $47.59 $47.58 $47.58 $47.58 353
2024-02-08 $47.61 $47.64 $47.60 $47.61 $47.61 588
2024-02-07 $47.72 $47.72 $47.62 $47.65 $47.65 1,847
2024-02-06 $47.64 $47.68 $47.63 $47.68 $47.68 3,046
2024-02-05 $47.54 $47.58 $47.54 $47.57 $47.57 626
2024-02-02 $47.72 $47.75 $47.68 $47.72 $47.72 1,724
2024-02-01 $47.91 $47.95 $47.91 $47.92 $47.92 602
2024-01-31 $47.98 $47.98 $47.98 $47.98 $47.82 214
2024-01-30 $47.83 $47.85 $47.82 $47.85 $47.69 625
2024-01-29 $47.83 $47.89 $47.83 $47.89 $47.89 364
2024-01-26 $47.83 $47.83 $47.80 $47.80 $47.80 1,355
2024-01-25 $47.81 $47.85 $47.81 $47.85 $47.85 304
2024-01-24 $47.71 $47.75 $47.71 $47.73 $47.73 883
2024-01-23 $47.73 $47.77 $47.73 $47.77 $47.77 212
2024-01-22 $47.77 $47.80 $47.77 $47.78 $47.78 815
2024-01-19 $47.72 $47.73 $47.72 $47.73 $47.73 243
2024-01-18 $47.77 $47.81 $47.77 $47.77 $47.77 1,235
2024-01-17 $47.73 $47.76 $47.73 $47.76 $47.76 151
2024-01-16 $47.94 $47.94 $47.85 $47.89 $47.89 120,321
2024-01-12 $47.95 $48.00 $47.95 $48.00 $48.00 240
2024-01-11 $47.78 $47.89 $47.78 $47.89 $47.89 271
2024-01-10 $47.74 $47.78 $47.74 $47.74 $47.74 423
2024-01-09 $47.71 $47.77 $47.71 $47.75 $47.75 634
2024-01-08 $47.80 $47.80 $47.73 $47.75 $47.75 1,997
2024-01-05 $47.72 $47.72 $47.66 $47.66 $47.66 982
2024-01-04 $47.68 $47.68 $47.67 $47.68 $47.68 240
2024-01-03 $47.70 $47.76 $47.69 $47.76 $47.76 765
2024-01-02 $47.71 $47.74 $47.71 $47.74 $47.74 253
2023-12-29 $47.80 $47.85 $47.80 $47.85 $47.85 482
2023-12-28 $47.81 $47.83 $47.81 $47.83 $47.83 229
2023-12-27 $48.14 $48.14 $47.94 $47.99 $47.83 5,430
2023-12-26 $47.90 $47.90 $47.90 $47.90 $47.75 14
2023-12-22 $47.87 $47.91 $47.87 $47.91 $47.91 519
2023-12-21 $48.00 $48.00 $47.86 $47.90 $47.90 3,278
2023-12-20 $47.81 $47.89 $47.81 $47.88 $47.88 1,430
2023-12-19 $47.77 $47.77 $47.77 $47.77 $47.77 9
2023-12-18 $47.72 $47.75 $47.72 $47.75 $47.75 845
2023-12-15 $47.80 $47.80 $47.76 $47.76 $47.76 508
2023-12-14 $47.81 $47.81 $47.81 $47.81 $47.81 367
2023-12-13 $47.45 $47.69 $47.45 $47.69 $47.69 367
2023-12-12 $47.35 $47.37 $47.32 $47.35 $47.35 1,549
2023-12-11 $47.26 $47.33 $47.26 $47.33 $47.33 5,641
2023-12-08 $47.32 $47.32 $47.30 $47.30 $47.30 162
2023-12-07 $47.42 $47.46 $47.42 $47.46 $47.46 2,798
2023-12-06 $47.40 $47.47 $47.40 $47.43 $47.43 35,474
2023-12-05 $47.40 $47.41 $47.40 $47.41 $47.41 254
2023-12-04 $47.34 $47.34 $47.27 $47.32 $47.32 2,253
2023-12-01 $47.22 $47.43 $47.22 $47.43 $47.43 747
2023-11-30 $47.36 $47.37 $47.36 $47.37 $47.23 3,671
2023-11-29 $47.46 $47.46 $47.40 $47.45 $47.30 2,636
2023-11-28 $47.34 $47.34 $47.34 $47.34 $47.19 92
2023-11-27 $47.19 $47.23 $47.11 $47.20 $47.06 31,892
2023-11-24 $47.09 $47.09 $47.09 $47.09 $46.95 9
2023-11-22 $47.10 $47.15 $47.10 $47.15 $47.15 115
2023-11-21 $47.11 $47.14 $47.10 $47.13 $47.13 3,957
2023-11-20 $47.06 $47.11 $47.06 $47.11 $47.11 1,240
2023-11-17 $47.11 $47.11 $47.09 $47.09 $47.09 3,021
2023-11-16 $47.14 $47.14 $47.08 $47.13 $47.13 5,515
2023-11-15 $47.01 $47.01 $46.97 $46.99 $46.99 2,138
2023-11-14 $47.04 $47.11 $47.04 $47.11 $47.11 1,788
2023-11-13 $46.73 $46.82 $46.73 $46.80 $46.80 3,632
2023-11-10 $46.80 $46.80 $46.75 $46.75 $46.75 3,130
2023-11-09 $46.87 $46.91 $46.77 $46.77 $46.77 2,366
2023-11-08 $46.88 $46.92 $46.88 $46.90 $46.90 7,625
2023-11-07 $46.87 $46.93 $46.87 $46.89 $46.89 4,398
2023-11-06 $46.84 $46.87 $46.79 $46.82 $46.82 2,324
2023-11-03 $47.08 $47.08 $46.94 $46.94 $46.94 1,942
2023-11-02 $46.77 $46.77 $46.76 $46.76 $46.76 2,268
2023-11-01 $46.62 $46.71 $46.62 $46.71 $46.71 665
2023-10-31 $46.62 $46.62 $46.62 $46.62 $46.52 86
2023-10-30 $46.63 $46.63 $46.61 $46.62 $46.52 28,132
2023-10-27 $46.64 $46.68 $46.62 $46.68 $46.58 89,530
2023-10-26 $46.64 $46.64 $46.62 $46.62 $46.52 1,340
2023-10-25 $46.45 $46.51 $46.45 $46.51 $46.41 6,564
2023-10-24 $46.51 $46.60 $46.51 $46.58 $46.48 3,109
2023-10-23 $46.39 $46.59 $46.39 $46.57 $46.47 4,380
2023-10-20 $46.45 $46.51 $46.45 $46.50 $46.50 1,114
2023-10-19 $46.37 $46.39 $46.37 $46.39 $46.39 527
2023-10-18 $46.35 $46.35 $46.35 $46.35 $46.35 150
2023-10-17 $46.42 $46.42 $46.42 $46.42 $46.42 3
2023-10-16 $46.59 $46.61 $46.56 $46.58 $46.58 1,178
2023-10-13 $46.64 $46.64 $46.63 $46.63 $46.63 551
2023-10-12 $46.60 $46.61 $46.59 $46.61 $46.61 588
2023-10-11 $46.68 $46.73 $46.68 $46.72 $46.72 1,948
2023-10-10 $46.68 $46.72 $46.68 $46.72 $46.72 874
2023-10-09 $46.68 $46.73 $46.67 $46.73 $46.73 3,737
2023-10-06 $46.45 $46.52 $46.44 $46.52 $46.52 1,528
2023-10-05 $46.56 $46.59 $46.56 $46.59 $46.59 789
2023-10-04 $46.43 $46.55 $46.43 $46.53 $46.53 2,529
2023-10-03 $46.43 $46.43 $46.39 $46.39 $46.39 1,552
2023-10-02 $46.53 $46.54 $46.50 $46.50 $46.50 2,617
2023-09-29 $46.76 $46.77 $46.72 $46.72 $46.60 3,604
2023-09-28 $46.62 $46.71 $46.62 $46.71 $46.59 3,220
2023-09-27 $46.69 $46.69 $46.57 $46.59 $46.47 20,457
2023-09-26 $46.67 $46.68 $46.67 $46.68 $46.56 801
2023-09-25 $46.71 $46.71 $46.67 $46.68 $46.56 687
2023-09-22 $46.75 $46.75 $46.74 $46.74 $46.62 1,011
2023-09-21 $46.66 $46.66 $46.66 $46.66 $46.54 201
2023-09-20 $46.75 $46.78 $46.70 $46.70 $46.58 1,022
2023-09-19 $46.76 $46.77 $46.74 $46.74 $46.61 967
2023-09-18 $46.80 $46.80 $46.80 $46.80 $46.68 374
2023-09-15 $46.80 $46.82 $46.80 $46.80 $46.68 7,357
2023-09-14 $46.83 $46.83 $46.83 $46.83 $46.71 1
2023-09-13 $46.80 $46.86 $46.80 $46.85 $46.72 636
2023-09-12 $46.80 $46.81 $46.80 $46.81 $46.68 1,111
2023-09-11 $46.81 $46.82 $46.81 $46.82 $46.70 824
2023-09-08 $46.89 $46.89 $46.82 $46.83 $46.71 9,012
2023-09-07 $46.84 $46.84 $46.84 $46.84 $46.72 470
2023-09-06 $46.73 $46.73 $46.73 $46.73 $46.61 15
2023-09-05 $46.83 $46.83 $46.81 $46.81 $46.69 1,577
2023-09-01 $46.91 $46.91 $46.91 $46.91 $46.78 90
2023-08-31 $47.08 $47.08 $47.08 $47.08 $46.84 95
2023-08-30 $47.05 $47.05 $47.03 $47.03 $46.78 475
2023-08-29 $46.81 $47.03 $46.81 $47.03 $47.03 8,242
2023-08-28 $46.80 $46.87 $46.80 $46.87 $46.87 292
2023-08-25 $46.77 $46.82 $46.77 $46.81 $46.81 1,068
2023-08-24 $46.85 $46.85 $46.85 $46.85 $46.85 97
2023-08-23 $46.88 $46.90 $46.88 $46.90 $46.90 3,165
2023-08-22 $46.76 $46.76 $46.74 $46.74 $46.74 4,753
2023-08-21 $46.77 $46.77 $46.76 $46.76 $46.76 225
2023-08-18 $46.86 $46.86 $46.86 $46.86 $46.86 26
2023-08-17 $46.82 $46.82 $46.77 $46.81 $46.81 1,077
2023-08-16 $46.78 $46.79 $46.78 $46.78 $46.78 1,155
2023-08-15 $46.86 $46.86 $46.83 $46.83 $46.83 2,458
2023-08-14 $46.85 $46.85 $46.85 $46.85 $46.85 224
2023-08-11 $46.90 $46.90 $46.90 $46.90 $46.90 29
2023-08-10 $46.99 $47.01 $46.99 $46.99 $46.99 3,172
2023-08-09 $47.09 $47.09 $47.07 $47.07 $47.07 147
2023-08-08 $47.10 $47.10 $47.10 $47.10 $47.10 13
2023-08-07 $47.04 $47.04 $47.04 $47.04 $47.04 93
2023-08-04 $47.03 $47.03 $47.03 $47.03 $47.03 26
2023-08-03 $46.87 $46.87 $46.86 $46.86 $46.86 176
2023-08-02 $47.00 $47.00 $46.85 $46.90 $46.90 2,969
2023-08-01 $46.92 $46.92 $46.90 $46.91 $46.91 1,406
2023-07-31 $47.08 $47.11 $47.08 $47.09 $47.09 1,232
2023-07-28 $47.04 $47.06 $47.00 $47.06 $47.06 1,570
2023-07-27 $47.05 $47.05 $46.99 $46.99 $46.99 113
2023-07-26 $47.12 $47.12 $47.12 $47.12 $47.12 35
2023-07-25 $47.02 $47.04 $47.02 $47.04 $47.04 633
2023-07-24 $47.13 $47.13 $47.06 $47.06 $47.06 2,087
2023-07-21 $47.10 $47.11 $47.07 $47.11 $47.11 1,608
2023-07-20 $47.08 $47.12 $47.08 $47.11 $47.11 1,482
2023-07-19 $47.25 $47.25 $47.19 $47.21 $47.21 1,632
2023-07-18 $47.24 $47.24 $47.17 $47.17 $47.17 313
2023-07-17 $47.16 $47.16 $47.15 $47.16 $47.16 7,015
2023-07-14 $47.19 $47.19 $47.11 $47.13 $47.13 13,028
2023-07-13 $47.20 $47.28 $47.20 $47.28 $47.28 221
2023-07-12 $47.09 $47.10 $47.08 $47.09 $47.09 3,435
2023-07-11 $46.89 $46.89 $46.89 $46.89 $46.89 94
2023-07-10 $46.86 $46.87 $46.86 $46.87 $46.87 598
2023-07-07 $46.77 $46.77 $46.75 $46.75 $46.75 802
2023-07-06 $46.62 $46.72 $46.62 $46.72 $46.72 134
2023-07-05 $46.87 $46.87 $46.82 $46.82 $46.82 248
2023-07-03 $46.87 $46.87 $46.87 $46.87 $46.87 91
2023-06-30 $47.03 $47.12 $47.03 $47.04 $46.94 13,584
2023-06-29 $47.10 $47.10 $47.01 $47.02 $47.02 1,148
2023-06-28 $47.16 $47.18 $47.14 $47.18 $47.18 3,922
2023-06-27 $47.15 $47.15 $47.09 $47.10 $47.10 2,245
2023-06-26 $47.19 $47.19 $47.19 $47.19 $47.19 141
2023-06-23 $47.18 $47.18 $47.10 $47.14 $47.14 4,083
2023-06-22 $47.12 $47.12 $47.09 $47.09 $47.09 3,340
2023-06-21 $47.15 $47.17 $47.15 $47.17 $47.17 102
2023-06-20 $47.12 $47.16 $47.12 $47.16 $47.16 139
2023-06-16 $47.09 $47.12 $47.06 $47.12 $47.12 911
2023-06-15 $47.21 $47.21 $47.21 $47.21 $47.21 19
2023-06-14 $47.09 $47.14 $47.00 $47.07 $47.07 1,833
2023-06-13 $47.19 $47.19 $47.07 $47.09 $47.09 2,648
2023-06-12 $47.14 $47.20 $47.14 $47.20 $47.20 651
2023-06-09 $47.16 $47.16 $47.14 $47.14 $47.14 110
2023-06-08 $47.25 $47.25 $47.25 $47.25 $47.25 15
2023-06-07 $47.20 $47.20 $47.13 $47.13 $47.13 594
2023-06-06 $47.23 $47.23 $47.23 $47.23 $47.23 26
2023-06-05 $47.22 $47.24 $47.22 $47.24 $47.24 1,225
2023-06-02 $47.29 $47.29 $47.23 $47.23 $47.23 1,575
2023-06-01 $47.34 $47.39 $47.34 $47.39 $47.39 1,037
2023-05-31 $47.43 $47.43 $47.43 $47.43 $47.32 91
2023-05-30 $47.30 $47.33 $47.30 $47.33 $47.22 303
2023-05-26 $47.18 $47.18 $47.18 $47.18 $47.18 217
2023-05-25 $47.31 $47.31 $47.19 $47.19 $47.19 3,007
2023-05-24 $47.33 $47.36 $47.33 $47.34 $47.34 320
2023-05-23 $47.38 $47.41 $47.38 $47.41 $47.41 796
2023-05-22 $47.40 $47.40 $47.40 $47.40 $47.40 174
2023-05-19 $47.45 $47.45 $47.41 $47.41 $47.41 301
2023-05-18 $47.48 $47.48 $47.46 $47.46 $47.46 338
2023-05-17 $47.58 $47.58 $47.56 $47.57 $47.57 207
2023-05-16 $47.65 $47.65 $47.65 $47.65 $47.65 248
2023-05-15 $47.73 $47.73 $47.73 $47.73 $47.73 199
2023-05-12 $47.87 $47.87 $47.73 $47.73 $47.73 5,409
2023-05-11 $47.92 $47.92 $47.89 $47.89 $47.89 234
2023-05-10 $47.78 $47.86 $47.78 $47.85 $47.85 2,324
2023-05-09 $47.69 $47.70 $47.68 $47.68 $47.68 606
2023-05-08 $47.73 $47.73 $47.70 $47.71 $47.71 1,134
2023-05-05 $47.82 $47.82 $47.78 $47.81 $47.81 808
2023-05-04 $47.88 $48.05 $47.87 $47.96 $47.96 4,145
2023-05-03 $47.77 $47.88 $47.77 $47.88 $47.88 1,365
2023-05-02 $47.65 $47.73 $47.65 $47.72 $47.72 877
2023-05-01 $47.57 $47.58 $47.54 $47.54 $47.54 990
2023-04-28 $47.74 $47.79 $47.74 $47.79 $47.68 3,123
2023-04-27 $47.71 $47.71 $47.68 $47.68 $47.57 480
2023-04-26 $47.86 $47.86 $47.78 $47.83 $47.71 821
2023-04-25 $47.82 $47.88 $47.78 $47.87 $47.76 1,265
2023-04-24 $47.62 $47.66 $47.62 $47.66 $47.54 2,188
2023-04-21 $47.58 $47.66 $47.58 $47.59 $47.59 2,427
2023-04-20 $47.59 $47.59 $47.59 $47.59 $47.59 425
2023-04-19 $47.45 $47.48 $47.45 $47.48 $47.48 1,827
2023-04-18 $47.54 $47.55 $47.51 $47.53 $47.53 629
2023-04-17 $47.52 $47.53 $47.52 $47.53 $47.53 166
2023-04-14 $47.64 $47.64 $47.63 $47.64 $47.64 789
2023-04-13 $47.79 $47.79 $47.74 $47.76 $47.76 1,664
2023-04-12 $47.69 $47.73 $47.69 $47.73 $47.73 648
2023-04-11 $47.63 $47.66 $47.61 $47.66 $47.66 1,117
2023-04-10 $47.66 $47.68 $47.65 $47.68 $47.68 1,788
2023-04-06 $47.91 $47.91 $47.86 $47.86 $47.86 8,363
2023-04-05 $47.99 $47.99 $47.89 $47.89 $47.89 614
2023-04-04 $47.82 $47.82 $47.82 $47.82 $47.82 54
2023-04-03 $47.66 $47.69 $47.66 $47.69 $47.69 170
2023-03-31 $47.67 $47.71 $47.67 $47.71 $47.57 884
2023-03-30 $47.53 $47.59 $47.53 $47.59 $47.46 595
2023-03-29 $47.69 $47.69 $47.56 $47.58 $47.44 1,638
2023-03-28 $47.57 $47.60 $47.57 $47.59 $47.45 821
2023-03-27 $47.71 $47.71 $47.65 $47.65 $47.52 369
2023-03-24 $47.98 $47.98 $47.90 $47.91 $47.91 221
2023-03-23 $47.87 $47.87 $47.87 $47.87 $47.87 7
2023-03-22 $47.42 $47.72 $47.42 $47.72 $47.72 2,240
2023-03-21 $47.44 $47.44 $47.44 $47.44 $47.44 263
2023-03-20 $47.58 $47.58 $47.55 $47.56 $47.56 10,903
2023-03-17 $47.67 $47.67 $47.67 $47.67 $47.67 119
2023-03-16 $47.38 $47.38 $47.38 $47.38 $47.38 35
2023-03-15 $47.56 $47.59 $47.48 $47.55 $47.55 1,543
2023-03-14 $47.25 $47.34 $47.22 $47.28 $47.28 2,730
2023-03-13 $47.44 $47.45 $47.37 $47.45 $47.45 8,959
2023-03-10 $47.09 $47.09 $47.09 $47.09 $47.09 55
2023-03-09 $46.85 $46.85 $46.84 $46.85 $46.85 299
2023-03-08 $46.68 $46.68 $46.67 $46.68 $46.68 384
2023-03-07 $46.78 $46.78 $46.72 $46.72 $46.72 110,642
2023-03-06 $46.85 $46.85 $46.83 $46.83 $46.83 1,203
2023-03-03 $46.84 $47.05 $46.84 $46.85 $46.85 4,336
2023-03-02 $46.74 $46.78 $46.74 $46.78 $46.78 676
2023-03-01 $46.85 $46.85 $46.80 $46.80 $46.80 289,881
2023-02-28 $46.95 $47.00 $46.95 $47.00 $46.92 1,608
2023-02-27 $46.99 $47.00 $46.97 $46.99 $46.91 3,586
2023-02-24 $46.97 $46.97 $46.93 $46.95 $46.87 3,221
2023-02-23 $47.04 $47.08 $47.04 $47.08 $47.00 3,965
2023-02-22 $47.05 $47.06 $47.01 $47.01 $46.93 7,261
2023-02-21 $47.02 $47.02 $46.98 $46.98 $46.90 37,961
2023-02-17 $47.17 $47.17 $47.06 $47.12 $47.04 2,625
2023-02-16 $47.07 $47.11 $47.06 $47.07 $46.99 12,279
2023-02-15 $47.07 $47.07 $47.06 $47.06 $46.98 432
2023-02-14 $47.15 $47.16 $47.10 $47.10 $47.02 1,298
2023-02-13 $47.19 $47.21 $47.19 $47.21 $47.12 559
2023-02-10 $47.27 $47.28 $47.22 $47.22 $47.14 8,272
2023-02-09 $47.38 $47.38 $47.27 $47.27 $47.19 6,239
2023-02-08 $47.32 $47.34 $47.32 $47.34 $47.26 1,666
2023-02-07 $47.31 $47.34 $47.30 $47.31 $47.23 2,910
2023-02-06 $47.36 $47.37 $47.30 $47.30 $47.22 3,602
2023-02-03 $47.59 $47.59 $47.50 $47.50 $47.42 832
2023-02-02 $47.75 $47.78 $47.71 $47.71 $47.63 2,726
2023-02-01 $47.57 $47.70 $47.56 $47.70 $47.61 2,635
2023-01-31 $47.60 $47.63 $47.58 $47.63 $47.46 6,273
2023-01-30 $47.55 $47.55 $47.53 $47.53 $47.36 876
2023-01-27 $47.60 $47.61 $47.60 $47.61 $47.61 644
2023-01-26 $47.68 $47.68 $47.63 $47.63 $47.63 503
2023-01-25 $47.64 $47.67 $47.64 $47.67 $47.67 1,132
2023-01-24 $47.60 $47.64 $47.58 $47.63 $47.63 969
2023-01-23 $47.60 $47.60 $47.58 $47.58 $47.58 769
2023-01-20 $47.65 $47.65 $47.62 $47.65 $47.65 2,640
2023-01-19 $47.72 $47.72 $47.72 $47.72 $47.72 397
2023-01-18 $47.73 $47.76 $47.72 $47.75 $47.75 1,558
2023-01-17 $47.52 $47.57 $47.52 $47.56 $47.56 40,088
2023-01-13 $47.61 $47.61 $47.54 $47.54 $47.54 967
2023-01-12 $47.59 $47.63 $47.56 $47.62 $47.62 1,579
2023-01-11 $47.42 $47.46 $47.42 $47.46 $47.46 633
2023-01-10 $47.39 $47.40 $47.39 $47.39 $47.39 538
2023-01-09 $47.38 $47.46 $47.38 $47.43 $47.43 1,111
2023-01-06 $47.17 $47.42 $47.17 $47.42 $47.42 11,475
2023-01-05 $47.06 $47.17 $47.06 $47.13 $47.13 9,732
2023-01-04 $47.19 $47.20 $47.14 $47.18 $47.18 4,464
2023-01-03 $47.14 $47.15 $47.09 $47.13 $47.13 3,933
2022-12-30 $47.05 $47.07 $47.03 $47.03 $47.03 1,707
2022-12-29 $47.07 $47.08 $47.07 $47.08 $47.08 598
2022-12-28 $47.14 $47.16 $47.12 $47.12 $47.03 958
2022-12-27 $47.19 $47.19 $47.14 $47.15 $47.06 11,334
2022-12-23 $47.23 $47.26 $47.23 $47.26 $47.17 939
2022-12-22 $47.19 $47.36 $47.19 $47.31 $47.21 7,656
2022-12-21 $47.35 $47.35 $47.32 $47.33 $47.24 1,409
2022-12-20 $47.26 $47.29 $47.23 $47.28 $47.19 3,842
2022-12-19 $47.37 $47.38 $47.32 $47.33 $47.24 4,351
2022-12-16 $47.32 $47.46 $47.32 $47.45 $47.35 9,760
2022-12-15 $47.39 $47.41 $47.37 $47.41 $47.41 18,451
2022-12-14 $47.31 $47.42 $47.31 $47.39 $47.39 6,779
2022-12-13 $47.21 $47.42 $47.19 $47.34 $47.34 29,285
2022-12-12 $47.24 $47.25 $47.16 $47.16 $47.16 3,770
2022-12-09 $47.25 $47.32 $47.21 $47.27 $47.27 16,938
2022-12-08 $47.26 $47.29 $47.25 $47.26 $47.26 3,705
2022-12-07 $47.26 $47.33 $47.26 $47.32 $47.32 1,952
2022-12-06 $47.19 $47.19 $47.07 $47.17 $47.17 5,514
2022-12-05 $47.23 $47.24 $47.11 $47.12 $47.12 1,234
2022-12-02 $47.16 $47.30 $47.14 $47.30 $47.30 6,742
2022-12-01 $47.18 $47.27 $47.18 $47.27 $47.27 923
2022-11-30 $46.99 $47.17 $46.94 $47.17 $47.17 2,869
2022-11-29 $47.03 $47.03 $46.99 $47.00 $47.00 2,121
2022-11-28 $47.06 $47.06 $47.02 $47.04 $47.04 2,739
2022-11-25 $47.04 $47.04 $47.01 $47.03 $47.03 1,060
2022-11-23 $46.93 $47.01 $46.93 $47.01 $47.01 2,804
2022-11-22 $46.92 $46.95 $46.92 $46.94 $46.94 878
2022-11-21 $46.94 $46.96 $46.88 $46.88 $46.88 28,345
2022-11-18 $46.97 $46.97 $46.86 $46.92 $46.92 12,031
2022-11-17 $46.95 $46.98 $46.93 $46.98 $46.98 18,849
2022-11-16 $47.05 $47.13 $47.05 $47.07 $47.07 7,195
2022-11-15 $46.99 $47.03 $46.97 $47.01 $47.01 18,054
2022-11-14 $47.14 $47.14 $46.89 $46.89 $46.89 3,315
2022-11-11 $46.87 $46.95 $46.87 $46.95 $46.95 2,731
2022-11-10 $46.71 $46.96 $46.71 $46.94 $46.94 3,275
2022-11-09 $46.47 $46.58 $46.47 $46.53 $46.53 5,642
2022-11-08 $46.42 $46.46 $46.42 $46.46 $46.46 907
2022-11-07 $46.38 $46.39 $46.37 $46.37 $46.37 1,558
2022-11-04 $46.37 $46.44 $46.34 $46.44 $46.44 4,045
2022-11-03 $46.28 $46.42 $46.28 $46.35 $46.35 11,128
2022-11-02 $46.49 $46.50 $46.43 $46.43 $46.43 109,855
2022-11-01 $46.61 $46.62 $46.48 $46.51 $46.51 3,250
2022-10-31 $46.60 $46.62 $46.58 $46.58 $46.50 2,634
2022-10-28 $46.65 $46.70 $46.65 $46.68 $46.60 24,750
2022-10-27 $46.68 $46.76 $46.66 $46.74 $46.66 16,371
2022-10-26 $46.55 $46.68 $46.55 $46.60 $46.60 3,269
2022-10-25 $46.56 $46.57 $46.52 $46.52 $46.52 4,999
2022-10-24 $46.39 $46.48 $46.39 $46.47 $46.47 8,824
2022-10-21 $46.33 $46.43 $46.33 $46.43 $46.43 7,848
2022-10-20 $46.34 $46.34 $46.28 $46.28 $46.28 3,855
2022-10-19 $46.42 $46.42 $46.38 $46.39 $46.39 894
2022-10-18 $46.58 $46.58 $46.49 $46.54 $46.54 1,357
2022-10-17 $46.56 $46.56 $46.50 $46.50 $46.50 991
2022-10-14 $46.60 $46.60 $46.43 $46.45 $46.45 875
2022-10-13 $46.44 $46.60 $46.36 $46.56 $46.56 7,759
2022-10-12 $46.61 $46.70 $46.61 $46.70 $46.70 9,867
2022-10-11 $46.63 $46.69 $46.62 $46.62 $46.62 2,293
2022-10-10 $46.63 $46.63 $46.57 $46.61 $46.61 1,331
2022-10-07 $46.70 $46.70 $46.67 $46.67 $46.67 995
2022-10-06 $46.84 $46.84 $46.77 $46.77 $46.77 1,201
2022-10-05 $46.87 $46.89 $46.82 $46.87 $46.87 2,014
2022-10-04 $46.96 $46.99 $46.95 $46.95 $46.95 1,572
2022-10-03 $46.92 $46.95 $46.89 $46.89 $46.89 894
2022-09-30 $46.86 $46.91 $46.76 $46.76 $46.76 2,511
2022-09-29 $46.81 $46.84 $46.78 $46.84 $46.84 750
2022-09-28 $46.76 $46.92 $46.75 $46.92 $46.92 20,665
2022-09-27 $46.65 $46.67 $46.56 $46.58 $46.58 8,249
2022-09-26 $46.78 $46.78 $46.62 $46.63 $46.63 3,171
2022-09-23 $46.91 $46.91 $46.83 $46.83 $46.83 1,311
2022-09-22 $47.04 $47.04 $46.92 $46.96 $46.96 2,987
2022-09-21 $47.17 $47.17 $47.04 $47.12 $47.12 2,967
2022-09-20 $47.16 $47.16 $47.14 $47.15 $47.15 795
2022-09-19 $47.30 $47.30 $47.19 $47.22 $47.22 2,650
2022-09-16 $47.24 $47.31 $47.24 $47.30 $47.30 1,694
2022-09-15 $47.29 $47.30 $47.26 $47.27 $47.27 811
2022-09-14 $47.33 $47.36 $47.33 $47.35 $47.35 455
2022-09-13 $47.39 $47.39 $47.36 $47.38 $47.38 16,562
2022-09-12 $47.62 $47.62 $47.55 $47.55 $47.55 830
2022-09-09 $47.62 $47.63 $47.58 $47.58 $47.58 528
2022-09-08 $47.63 $47.66 $47.63 $47.63 $47.63 5,198
2022-09-07 $47.59 $47.65 $47.59 $47.65 $47.65 1,335
2022-09-06 $47.62 $47.62 $47.56 $47.56 $47.56 849
2022-09-02 $47.71 $47.71 $47.70 $47.70 $47.70 2,079
2022-09-01 $47.62 $47.62 $47.61 $47.61 $47.61 703
2022-08-31 $47.79 $47.79 $47.72 $47.72 $47.66 707
2022-08-30 $47.82 $47.82 $47.76 $47.78 $47.72 4,805
2022-08-29 $47.84 $47.84 $47.82 $47.83 $47.77 1,226
2022-08-26 $47.96 $47.96 $47.91 $47.91 $47.85 567
2022-08-25 $47.92 $47.98 $47.92 $47.96 $47.90 1,387
2022-08-24 $47.91 $47.91 $47.89 $47.89 $47.82 748
2022-08-23 $47.92 $47.97 $47.92 $47.95 $47.89 1,143
2022-08-22 $47.95 $47.98 $47.93 $47.93 $47.86 1,388
2022-08-19 $48.05 $48.05 $48.04 $48.04 $47.97 396
2022-08-18 $48.14 $48.14 $48.09 $48.12 $48.06 1,657
2022-08-17 $48.06 $48.10 $48.01 $48.07 $48.00 1,587
2022-08-16 $48.21 $48.22 $48.14 $48.17 $48.11 1,267
2022-08-15 $48.23 $48.25 $48.21 $48.22 $48.16 5,805
2022-08-12 $48.27 $48.27 $48.11 $48.16 $48.09 5,284
2022-08-11 $48.25 $48.28 $48.12 $48.12 $48.06 1,535
2022-08-10 $48.22 $48.26 $48.14 $48.16 $48.10 2,754
2022-08-09 $48.09 $48.10 $48.07 $48.07 $48.01 900
2022-08-08 $48.13 $48.17 $48.13 $48.14 $48.08 1,260
2022-08-05 $48.11 $48.11 $48.09 $48.11 $48.05 4,694
2022-08-04 $48.29 $48.38 $48.29 $48.38 $48.32 3,203
2022-08-03 $48.19 $48.31 $48.18 $48.30 $48.24 110,237
2022-08-02 $48.48 $48.50 $48.26 $48.26 $48.19 10,097
2022-08-01 $48.50 $48.52 $48.50 $48.50 $48.44 966
2022-07-29 $48.51 $48.57 $48.50 $48.54 $48.41 13,967
2022-07-28 $48.53 $48.53 $48.49 $48.53 $48.40 2,377
2022-07-27 $48.25 $48.36 $48.25 $48.36 $48.23 1,718
2022-07-26 $48.33 $48.36 $48.24 $48.26 $48.13 4,622
2022-07-25 $48.27 $48.27 $48.27 $48.27 $48.14 449
2022-07-22 $48.28 $48.30 $48.27 $48.30 $48.18 959
2022-07-21 $47.98 $48.11 $47.98 $48.11 $47.99 1,151
2022-07-20 $48.02 $48.02 $47.92 $47.92 $47.80 444
2022-07-19 $48.00 $48.00 $47.95 $47.95 $47.83 430
2022-07-18 $48.00 $48.02 $47.98 $48.01 $47.88 891
2022-07-15 $47.99 $48.04 $47.99 $48.04 $47.92 428
2022-07-14 $47.89 $48.06 $47.89 $48.02 $47.90 824
2022-07-13 $48.08 $48.08 $48.04 $48.04 $47.91 583
2022-07-12 $48.09 $48.09 $48.07 $48.07 $47.94 1,287
2022-07-11 $48.01 $48.06 $48.00 $48.00 $47.88 797
2022-07-08 $48.01 $48.01 $47.97 $47.99 $47.87 2,793
2022-07-07 $48.17 $48.17 $48.06 $48.08 $47.96 1,915
2022-07-06 $48.34 $48.34 $48.14 $48.14 $48.01 2,701
2022-07-05 $48.31 $48.33 $48.29 $48.30 $48.17 4,928
2022-07-01 $48.22 $48.31 $48.20 $48.25 $48.12 2,715
2022-06-30 $48.04 $48.12 $48.04 $48.10 $47.92 773
2022-06-29 $47.85 $47.95 $47.81 $47.95 $47.77 488
2022-06-28 $47.84 $47.85 $47.81 $47.83 $47.65 15,274
2022-06-27 $47.87 $47.91 $47.83 $47.88 $47.70 3,721
2022-06-24 $47.69 $47.93 $47.69 $47.93 $47.74 18,571
2022-06-23 $47.92 $47.97 $47.92 $47.93 $47.75 927
2022-06-22 $47.79 $47.84 $47.79 $47.82 $47.64 1,744
2022-06-21 $47.64 $47.66 $47.63 $47.66 $47.48 2,782
2022-06-17 $47.70 $47.78 $47.67 $47.70 $47.52 7,082
2022-06-16 $47.51 $47.71 $47.51 $47.71 $47.53 4,852
2022-06-15 $47.49 $47.67 $47.47 $47.63 $47.45 3,145
2022-06-14 $47.55 $47.55 $47.35 $47.37 $47.19 5,577
2022-06-13 $47.64 $47.64 $47.50 $47.55 $47.37 2,432
2022-06-10 $48.03 $48.03 $47.91 $47.91 $47.73 6,949
2022-06-09 $48.18 $48.20 $48.15 $48.17 $47.98 12,250
2022-06-08 $48.24 $48.28 $48.22 $48.22 $48.04 5,973
2022-06-07 $48.26 $48.31 $48.25 $48.27 $48.08 3,705
2022-06-06 $48.30 $48.31 $48.24 $48.24 $48.06 1,788
2022-06-03 $48.32 $48.38 $48.32 $48.37 $48.19 10,054
2022-06-02 $48.38 $48.40 $48.35 $48.37 $48.18 11,455
2022-06-01 $48.46 $48.46 $48.36 $48.36 $48.18 3,146
2022-05-31 $48.56 $48.57 $48.54 $48.54 $48.32 1,507
2022-05-27 $48.67 $48.67 $48.66 $48.66 $48.43 2,531
2022-05-26 $48.67 $48.67 $48.64 $48.65 $48.43 10,546
2022-05-25 $48.60 $48.65 $48.60 $48.65 $48.43 93,641
2022-05-24 $48.44 $48.56 $48.44 $48.56 $48.33 2,912
2022-05-23 $48.40 $48.41 $48.39 $48.39 $48.16 2,060
2022-05-20 $48.65 $48.65 $48.40 $48.44 $48.22 2,493
2022-05-19 $48.44 $48.44 $48.35 $48.38 $48.15 3,897
2022-05-18 $48.24 $48.30 $48.24 $48.30 $48.08 2,666
2022-05-17 $48.30 $48.30 $48.28 $48.28 $48.06 1,587
2022-05-16 $48.42 $48.43 $48.40 $48.42 $48.20 3,382
2022-05-13 $48.38 $48.38 $48.37 $48.37 $48.15 614
2022-05-12 $48.41 $48.46 $48.36 $48.43 $48.21 1,264
2022-05-11 $48.26 $48.35 $48.23 $48.34 $48.12 3,426
2022-05-10 $48.32 $48.37 $48.31 $48.33 $48.11 6,039
2022-05-09 $48.20 $48.29 $48.17 $48.29 $48.07 16,024
2022-05-06 $48.22 $48.22 $48.15 $48.15 $47.93 644
2022-05-05 $48.25 $48.27 $48.14 $48.17 $47.95 1,107
2022-05-04 $48.07 $48.32 $48.07 $48.31 $48.09 2,195
2022-05-03 $48.19 $48.22 $48.14 $48.14 $47.92 1,157
2022-05-02 $48.19 $48.20 $48.16 $48.16 $47.94 2,406
2022-04-29 $48.24 $48.29 $48.24 $48.27 $47.99 1,320
2022-04-28 $48.35 $48.37 $48.34 $48.37 $48.09 1,928
2022-04-27 $48.48 $48.49 $48.40 $48.44 $48.17 4,032
2022-04-26 $48.45 $48.48 $48.44 $48.48 $48.21 2,461
2022-04-25 $48.36 $48.43 $48.36 $48.36 $48.09 5,141
2022-04-22 $48.12 $48.23 $48.12 $48.23 $47.96 5,139
2022-04-21 $48.32 $48.32 $48.20 $48.25 $47.98 5,525
2022-04-20 $48.35 $48.37 $48.35 $48.36 $48.09 4,991
2022-04-19 $48.39 $48.40 $48.31 $48.31 $48.04 2,138
2022-04-18 $48.48 $48.52 $48.46 $48.48 $48.20 4,684
2022-04-14 $48.63 $48.66 $48.52 $48.52 $48.25 9,080
2022-04-13 $48.67 $48.70 $48.52 $48.64 $48.37 52,801
2022-04-12 $48.56 $48.60 $48.56 $48.59 $48.32 9,292
2022-04-11 $48.42 $48.47 $48.42 $48.44 $48.17 1,757
2022-04-08 $48.42 $48.48 $48.42 $48.48 $48.21 2,746
2022-04-07 $48.58 $48.59 $48.55 $48.55 $48.28 3,165
2022-04-06 $48.46 $48.55 $48.46 $48.53 $48.26 2,801
2022-04-05 $48.67 $48.70 $48.56 $48.56 $48.29 5,680
2022-04-04 $48.75 $48.75 $48.70 $48.72 $48.45 3,047
2022-04-01 $48.65 $48.71 $48.65 $48.69 $48.42 1,436
2022-03-31 $48.89 $48.90 $48.88 $48.88 $48.56 773
2022-03-30 $48.83 $48.90 $48.82 $48.90 $48.58 5,062
2022-03-29 $48.76 $48.81 $48.76 $48.81 $48.49 1,494
2022-03-28 $48.74 $48.76 $48.71 $48.76 $48.44 3,348
2022-03-25 $48.85 $48.86 $48.71 $48.76 $48.43 27,348
2022-03-24 $48.96 $48.98 $48.84 $48.96 $48.64 13,719
2022-03-23 $48.95 $49.00 $48.95 $48.99 $48.67 2,468
2022-03-22 $48.91 $48.94 $48.91 $48.94 $48.62 1,049
2022-03-21 $49.13 $49.14 $48.95 $48.98 $48.65 2,250
2022-03-18 $49.16 $49.24 $49.16 $49.21 $48.89 6,977
2022-03-17 $49.19 $49.22 $49.18 $49.18 $48.85 1,047
2022-03-16 $49.22 $49.22 $49.18 $49.18 $48.86 1,122
2022-03-15 $49.29 $49.29 $49.20 $49.23 $48.90 6,583
2022-03-14 $49.28 $49.32 $49.22 $49.22 $48.89 1,720
2022-03-11 $49.57 $49.57 $49.39 $49.41 $49.08 2,880
2022-03-10 $49.47 $49.47 $49.45 $49.45 $49.12 487
2022-03-09 $49.54 $49.55 $49.50 $49.53 $49.21 4,897
2022-03-08 $49.62 $49.62 $49.59 $49.59 $49.26 890
2022-03-07 $49.70 $49.70 $49.67 $49.67 $49.34 4,219
2022-03-04 $49.82 $49.84 $49.81 $49.81 $49.48 1,413
2022-03-03 $49.74 $49.77 $49.73 $49.73 $49.40 541
2022-03-02 $49.90 $49.90 $49.72 $49.75 $49.42 5,826
2022-03-01 $49.90 $50.02 $49.90 $49.98 $49.65 13,933
2022-02-28 $49.82 $49.88 $49.81 $49.87 $49.49 5,007
2022-02-25 $49.67 $49.68 $49.63 $49.68 $49.30 7,217
2022-02-24 $49.72 $49.73 $49.70 $49.71 $49.33 4,668
2022-02-23 $49.62 $49.66 $49.62 $49.66 $49.28 3,703
2022-02-22 $49.75 $49.76 $49.68 $49.70 $49.32 9,064
2022-02-18 $49.79 $49.82 $49.77 $49.79 $49.41 3,249
2022-02-17 $49.74 $49.78 $49.74 $49.76 $49.38 2,542
2022-02-16 $49.67 $49.72 $49.65 $49.70 $49.32 4,032
2022-02-15 $49.64 $49.69 $49.62 $49.65 $49.27 4,019
2022-02-14 $49.66 $49.67 $49.61 $49.65 $49.28 2,734
2022-02-11 $49.67 $49.76 $49.63 $49.75 $49.37 12,517
2022-02-10 $49.76 $49.78 $49.62 $49.62 $49.25 16,827
2022-02-09 $49.93 $49.94 $49.90 $49.90 $49.52 1,498
2022-02-08 $49.93 $49.94 $49.92 $49.92 $49.54 4,797
2022-02-07 $49.95 $49.98 $49.95 $49.98 $49.60 5,119
2022-02-04 $49.98 $50.00 $49.94 $49.95 $49.57 3,602
2022-02-03 $50.22 $50.22 $50.10 $50.12 $49.74 1,807
2022-02-02 $50.19 $50.20 $50.17 $50.19 $49.81 6,368
2022-02-01 $50.17 $50.18 $50.14 $50.17 $49.79 5,508
2022-01-31 $50.17 $50.20 $50.17 $50.20 $49.78 3,074
2022-01-28 $50.14 $50.20 $50.14 $50.20 $49.77 4,738
2022-01-27 $50.16 $50.19 $50.16 $50.16 $49.73 5,792
2022-01-26 $50.35 $50.35 $50.19 $50.19 $49.77 4,519
2022-01-25 $50.37 $50.38 $50.32 $50.32 $49.89 7,419
2022-01-24 $50.31 $50.39 $50.31 $50.36 $49.93 4,128
2022-01-21 $50.33 $50.35 $50.33 $50.33 $49.90 3,479
2022-01-20 $50.27 $50.28 $50.25 $50.26 $49.83 2,091
2022-01-19 $50.25 $50.29 $50.21 $50.25 $49.83 15,757
2022-01-18 $50.28 $50.29 $50.24 $50.24 $49.81 2,929
2022-01-14 $50.42 $50.42 $50.37 $50.37 $49.94 1,227
2022-01-13 $50.43 $50.45 $50.43 $50.44 $50.02 3,188
2022-01-12 $50.45 $50.46 $50.43 $50.44 $50.01 6,081
2022-01-11 $50.37 $50.44 $50.37 $50.44 $50.01 2,455
2022-01-10 $50.40 $50.42 $50.40 $50.41 $49.98 5,173
2022-01-07 $50.47 $50.48 $50.45 $50.48 $50.05 8,265
2022-01-06 $50.51 $50.51 $50.49 $50.49 $50.07 7,288
2022-01-05 $50.63 $50.64 $50.55 $50.55 $50.13 2,677
2022-01-04 $50.63 $50.66 $50.62 $50.66 $50.23 5,730
2022-01-03 $50.65 $50.65 $50.61 $50.63 $50.20 2,846
2021-12-31 $50.73 $50.75 $50.66 $50.72 $50.29 9,347
2021-12-30 $50.70 $50.73 $50.69 $50.73 $50.30 4,479
2021-12-29 $50.72 $50.77 $50.72 $50.76 $50.28 20,422
2021-12-28 $50.77 $50.79 $50.70 $50.77 $50.29 16,130
2021-12-27 $50.74 $50.76 $50.68 $50.76 $50.27 13,799
2021-12-23 $50.71 $50.78 $50.71 $50.77 $50.29 8,177
2021-12-22 $50.72 $50.79 $50.66 $50.77 $50.29 19,846
2021-12-21 $50.41 $50.80 $50.41 $50.77 $50.29 3,249
2021-12-20 $50.83 $50.85 $50.82 $50.82 $50.34 4,140
2021-12-17 $50.68 $50.86 $50.68 $50.82 $50.33 12,823
2021-12-16 $50.72 $50.82 $50.72 $50.82 $50.33 6,429
2021-12-15 $50.91 $50.98 $50.68 $50.74 $50.26 200,625
2021-12-14 $50.99 $51.02 $50.99 $51.01 $50.26 3,498
2021-12-13 $50.97 $51.04 $50.71 $51.03 $50.28 25,685
2021-12-10 $50.98 $51.02 $50.98 $50.99 $50.24 2,514
2021-12-09 $50.99 $51.00 $50.94 $50.98 $50.23 5,020
2021-12-08 $50.90 $50.98 $50.90 $50.98 $50.23 3,739
2021-12-07 $50.98 $51.01 $50.98 $50.99 $50.24 4,074
2021-12-06 $51.07 $51.09 $51.02 $51.03 $50.29 5,613
2021-12-03 $51.00 $51.12 $51.00 $51.09 $50.35 9,946
2021-12-02 $51.07 $51.09 $51.03 $51.04 $50.30 2,640
2021-12-01 $51.10 $51.15 $51.09 $51.15 $50.40 7,358
2021-11-30 $51.23 $51.27 $51.14 $51.15 $50.36 4,107
2021-11-29 $50.95 $51.17 $50.95 $51.17 $50.38 2,233
2021-11-26 $51.15 $51.16 $51.11 $51.13 $50.34 9,717
2021-11-24 $50.93 $50.99 $50.93 $50.99 $50.19 7,140
2021-11-23 $51.01 $51.05 $51.01 $51.01 $50.22 5,994
2021-11-22 $51.06 $51.06 $51.01 $51.02 $50.22 1,168
2021-11-19 $51.21 $51.21 $51.14 $51.14 $50.35 3,528
2021-11-18 $51.05 $51.15 $51.05 $51.14 $50.35 8,299
2021-11-17 $51.09 $51.14 $51.09 $51.14 $50.35 3,728
2021-11-16 $51.10 $51.11 $51.08 $51.10 $50.31 15,392
2021-11-15 $51.11 $51.11 $51.10 $51.10 $50.31 1,587
2021-11-12 $51.19 $51.19 $51.14 $51.14 $50.35 1,286
2021-11-11 $51.15 $51.15 $51.10 $51.10 $50.31 1,621
2021-11-10 $51.24 $51.25 $51.17 $51.17 $50.38 13,690
2021-11-09 $51.35 $51.36 $51.31 $51.34 $50.54 20,652
2021-11-08 $51.33 $51.34 $51.29 $51.30 $50.50 1,720
2021-11-05 $51.33 $51.38 $51.33 $51.38 $50.58 819
2021-11-04 $51.28 $51.34 $51.28 $51.32 $50.52 6,440
2021-11-03 $51.24 $51.26 $51.19 $51.26 $50.46 1,098
2021-11-02 $51.25 $51.28 $51.24 $51.27 $50.48 4,779
2021-11-01 $51.17 $51.24 $51.17 $51.20 $50.40 21,461
2021-10-29 $51.19 $51.27 $51.19 $51.26 $50.43 2,689
2021-10-28 $51.23 $51.27 $51.23 $51.25 $50.42 6,712
2021-10-27 $51.27 $51.29 $51.26 $51.27 $50.44 1,054
2021-10-26 $51.25 $51.26 $51.25 $51.26 $50.42 1,753
2021-10-25 $51.24 $51.26 $51.24 $51.26 $50.43 664
2021-10-22 $51.22 $51.23 $51.22 $51.23 $50.40 1,072
2021-10-21 $51.27 $51.28 $51.23 $51.24 $50.41 1,076
2021-10-20 $51.32 $51.33 $51.32 $51.32 $50.48 846
2021-10-19 $51.30 $51.32 $51.30 $51.30 $50.47 2,012
2021-10-18 $51.31 $51.31 $51.27 $51.30 $50.46 5,609
2021-10-15 $51.37 $51.40 $51.35 $51.35 $50.51 5,780
2021-10-14 $51.42 $51.43 $51.42 $51.42 $50.59 10,613
2021-10-13 $51.36 $51.40 $51.36 $51.39 $50.56 8,241
2021-10-12 $51.39 $51.39 $51.39 $51.39 $50.56 303
2021-10-11 $51.38 $51.39 $51.36 $51.36 $50.53 1,373
2021-10-08 $51.45 $51.46 $51.43 $51.43 $50.60 626
2021-10-07 $51.47 $51.48 $51.46 $51.46 $50.63 1,888
2021-10-06 $51.50 $51.51 $51.50 $51.50 $50.67 1,635
2021-10-05 $51.53 $51.53 $51.51 $51.51 $50.68 1,599
2021-10-04 $51.54 $51.55 $51.54 $51.54 $50.71 2,255
2021-10-01 $51.59 $51.63 $51.59 $51.63 $50.80 2,901
2021-09-30 $51.55 $51.57 $51.55 $51.57 $50.67 456
2021-09-29 $51.54 $51.56 $51.54 $51.55 $50.64 849
2021-09-28 $51.54 $51.55 $51.54 $51.54 $50.63 3,519
2021-09-27 $51.80 $51.80 $51.55 $51.56 $50.65 2,086
2021-09-24 $51.61 $51.61 $51.58 $51.58 $50.67 8,763
2021-09-23 $51.64 $51.64 $51.60 $51.60 $50.69 5,228
2021-09-22 $51.81 $51.81 $51.66 $51.66 $50.75 751
2021-09-21 $51.71 $51.71 $51.68 $51.69 $50.78 4,739
2021-09-20 $51.68 $51.69 $51.67 $51.69 $50.77 1,386
2021-09-17 $51.65 $51.66 $51.65 $51.66 $50.75 972
2021-09-16 $51.69 $51.69 $51.68 $51.68 $50.77 3,455
2021-09-15 $51.73 $51.73 $51.70 $51.73 $50.81 4,007
2021-09-14 $51.81 $51.81 $51.69 $51.73 $50.82 476,341
2021-09-13 $51.77 $51.77 $51.68 $51.71 $50.80 1,354
2021-09-10 $51.80 $51.80 $51.69 $51.70 $50.79 3,393
2021-09-09 $51.71 $51.73 $51.71 $51.72 $50.80 2,531
2021-09-08 $51.78 $51.78 $51.70 $51.70 $50.79 1,628
2021-09-07 $51.70 $51.70 $51.68 $51.68 $50.77 2,317
2021-09-03 $51.90 $51.90 $51.72 $51.73 $50.81 1,484
2021-09-02 $51.79 $51.79 $51.72 $51.73 $50.81 4,176
2021-09-01 $51.99 $51.99 $51.76 $51.76 $50.84 3,704
2021-08-31 $51.75 $51.77 $51.75 $51.77 $50.81 3,805
2021-08-30 $51.84 $51.84 $51.74 $51.76 $50.80 1,037
2021-08-27 $51.71 $51.74 $51.71 $51.74 $50.78 5,123
2021-08-26 $51.73 $51.73 $51.68 $51.69 $50.73 5,543
2021-08-25 $51.74 $51.74 $51.69 $51.69 $50.73 2,946
2021-08-24 $51.78 $51.78 $51.71 $51.71 $50.75 1,364
2021-08-23 $51.72 $51.72 $51.70 $51.72 $50.76 3,738
2021-08-20 $51.74 $51.74 $51.71 $51.72 $50.76 5,868
2021-08-19 $52.02 $52.02 $51.73 $51.73 $50.77 923
2021-08-18 $51.76 $51.76 $51.70 $51.72 $50.76 5,775
2021-08-17 $51.77 $51.77 $51.73 $51.73 $50.78 2,720
2021-08-16 $51.76 $51.76 $51.72 $51.75 $50.79 5,031
2021-08-13 $51.96 $51.96 $51.71 $51.73 $50.77 12,718
2021-08-12 $51.72 $51.72 $51.70 $51.70 $50.74 838
2021-08-11 $51.93 $51.93 $51.68 $51.71 $50.75 8,393
2021-08-10 $51.69 $51.69 $51.66 $51.66 $50.71 2,054
2021-08-09 $51.77 $51.77 $51.70 $51.70 $50.75 1,425
2021-08-06 $51.75 $51.75 $51.74 $51.74 $50.78 3,712
2021-08-05 $51.83 $51.83 $51.77 $51.79 $50.83 2,324
2021-08-04 $52.09 $52.09 $51.83 $51.84 $50.88 2,726
2021-08-03 $51.96 $51.96 $51.86 $51.87 $50.91 7,292
2021-08-02 $52.00 $52.00 $51.56 $51.84 $50.88 59,945
2021-07-30 $52.00 $52.00 $51.86 $51.87 $50.87 3,583
2021-07-29 $51.99 $51.99 $51.84 $51.85 $50.85 5,937
2021-07-28 $52.00 $52.00 $51.82 $51.85 $50.85 8,420
2021-07-27 $51.87 $51.87 $51.84 $51.85 $50.84 9,084
2021-07-26 $51.90 $51.90 $51.82 $51.83 $50.83 7,598
2021-07-23 $51.86 $51.88 $51.86 $51.86 $50.86 2,895
2021-07-22 $52.08 $52.08 $51.87 $51.87 $50.87 823
2021-07-21 $51.93 $51.93 $51.84 $51.84 $50.84 5,575
2021-07-20 $51.93 $51.93 $51.88 $51.88 $50.88 3,251
2021-07-19 $51.89 $51.89 $51.85 $51.85 $50.85 3,576
2021-07-16 $51.47 $51.79 $51.47 $51.78 $50.78 6,472
2021-07-15 $51.86 $51.86 $51.78 $51.80 $50.80 1,204
2021-07-14 $51.76 $51.79 $51.76 $51.79 $50.79 2,142
2021-07-13 $51.66 $51.76 $51.66 $51.74 $50.74 3,339
2021-07-12 $52.07 $52.07 $51.62 $51.78 $50.78 12,059
2021-07-09 $51.62 $51.81 $51.62 $51.80 $50.80 7,440
2021-07-08 $51.85 $51.85 $51.81 $51.85 $50.85 16,058
2021-07-07 $51.68 $51.81 $51.68 $51.81 $50.81 5,549
2021-07-06 $51.75 $51.79 $51.75 $51.79 $50.79 4,047
2021-07-02 $51.73 $51.74 $51.73 $51.74 $50.74 2,733
2021-07-01 $51.75 $51.75 $51.73 $51.75 $50.75 1,383
2021-06-30 $51.80 $51.80 $51.75 $51.76 $50.72 1,928
2021-06-29 $51.65 $51.75 $51.65 $51.75 $50.71 8,118
2021-06-28 $51.63 $51.75 $51.63 $51.73 $50.69 3,107
2021-06-25 $51.80 $51.80 $51.71 $51.72 $50.67 3,468
2021-06-24 $51.84 $51.84 $51.70 $51.73 $50.69 5,789
2021-06-23 $51.77 $51.77 $51.73 $51.73 $50.69 701
2021-06-22 $51.72 $51.76 $51.71 $51.76 $50.71 7,086
2021-06-21 $51.69 $51.71 $51.69 $51.71 $50.67 3,498
2021-06-18 $51.81 $51.81 $51.68 $51.71 $50.67 3,315
2021-06-17 $51.77 $51.77 $51.73 $51.75 $50.70 4,723
2021-06-16 $51.89 $51.89 $51.76 $51.76 $50.72 4,093
2021-06-15 $51.85 $51.88 $51.85 $51.87 $50.83 4,020
2021-06-14 $51.83 $51.89 $51.82 $51.84 $50.80 4,900
2021-06-11 $51.94 $51.94 $51.86 $51.92 $50.87 4,993
2021-06-10 $51.77 $51.94 $51.64 $51.86 $50.82 13,351
2021-06-09 $51.83 $51.93 $51.79 $51.86 $50.82 2,562
2021-06-08 $51.91 $51.91 $51.84 $51.91 $50.86 2,253
2021-06-07 $51.88 $51.88 $51.80 $51.80 $50.75 950
2021-06-04 $51.88 $51.89 $51.75 $51.89 $50.85 4,119
2021-06-03 $51.87 $51.87 $51.78 $51.78 $50.73 1,448
2021-06-02 $51.90 $51.90 $51.78 $51.90 $50.86 4,666
2021-06-01 $51.87 $51.88 $51.73 $51.88 $50.84 1,999
2021-05-28 $51.93 $51.93 $51.83 $51.87 $50.78 1,743
2021-05-27 $51.92 $51.92 $51.83 $51.86 $50.77 2,317
2021-05-26 $51.92 $51.92 $51.82 $51.82 $50.73 3,020
2021-05-25 $51.90 $51.91 $51.80 $51.82 $50.73 1,646
2021-05-24 $51.85 $51.88 $51.80 $51.80 $50.71 8,051
2021-05-21 $51.90 $51.90 $51.74 $51.80 $50.71 2,446
2021-05-20 $51.87 $51.87 $51.80 $51.80 $50.71 879
2021-05-19 $51.88 $51.88 $51.71 $51.77 $50.69 1,599
2021-05-18 $51.87 $51.87 $51.86 $51.86 $50.77 1,777
2021-05-17 $51.87 $51.87 $51.72 $51.79 $50.70 8,056
2021-05-14 $51.88 $51.88 $51.73 $51.79 $50.70 1,421
2021-05-13 $51.85 $51.85 $51.78 $51.79 $50.70 2,173
2021-05-12 $51.82 $51.83 $51.82 $51.83 $50.74 2,173
2021-05-11 $51.88 $51.88 $51.88 $51.88 $50.79 3,275
2021-05-10 $51.91 $51.91 $51.88 $51.88 $50.79 3,287
2021-05-07 $51.93 $51.93 $51.86 $51.86 $50.77 3,399
2021-05-06 $51.87 $51.88 $51.83 $51.83 $50.74 815
2021-05-05 $51.85 $51.87 $51.77 $51.83 $50.74 1,620
2021-05-04 $51.73 $51.86 $51.73 $51.79 $50.70 6,061
2021-05-03 $51.83 $51.83 $51.77 $51.77 $50.68 4,448
2021-04-30 $51.87 $51.87 $51.80 $51.83 $50.70 1,260
2021-04-29 $51.83 $51.83 $51.72 $51.78 $50.65 1,139
2021-04-28 $51.84 $51.84 $51.68 $51.73 $50.60 11,405
2021-04-27 $51.85 $51.85 $51.77 $51.77 $50.64 1,760
2021-04-26 $51.86 $51.86 $51.76 $51.76 $50.63 1,305
2021-04-23 $51.89 $51.89 $51.75 $51.80 $50.67 1,706
2021-04-22 $51.87 $51.88 $51.76 $51.82 $50.68 2,274
2021-04-21 $51.88 $51.88 $51.86 $51.87 $50.73 42,700
2021-04-20 $51.84 $51.86 $51.84 $51.86 $50.72 5,063
2021-04-19 $51.82 $51.85 $51.82 $51.83 $50.70 11,092
2021-04-16 $51.84 $51.84 $51.83 $51.83 $50.70 1,395
2021-04-15 $51.84 $51.85 $51.82 $51.85 $50.72 3,199
2021-04-14 $51.80 $51.81 $51.80 $51.81 $50.67 14,178
2021-04-13 $51.79 $51.82 $51.78 $51.82 $50.69 5,811
2021-04-12 $51.76 $51.77 $51.75 $51.77 $50.64 17,304
2021-04-09 $25.89 $25.91 $25.89 $25.91 $50.68 3,185
2021-04-08 $25.90 $25.91 $25.89 $25.89 $50.65 5,031
2021-04-07 $25.92 $25.92 $25.73 $25.89 $50.65 8,884
2021-04-06 $25.90 $25.90 $25.87 $25.90 $50.66 2,489
2021-04-05 $25.87 $25.87 $25.86 $25.86 $50.59 2,199
2021-04-01 $25.90 $25.91 $25.88 $25.88 $50.62 12,461
2021-03-31 $25.91 $25.92 $25.90 $25.90 $50.62 588
2021-03-30 $25.91 $25.91 $25.87 $25.90 $50.62 2,612
2021-03-29 $25.93 $25.93 $25.91 $25.91 $50.64 864
2021-03-26 $25.93 $25.94 $25.92 $25.92 $50.66 1,135
2021-03-25 $25.94 $25.94 $25.92 $25.92 $50.67 715
2021-03-24 $25.93 $25.93 $25.92 $25.92 $50.66 909
2021-03-23 $25.92 $25.92 $25.89 $25.91 $50.65 1,304
2021-03-22 $25.87 $25.90 $25.87 $25.89 $50.60 4,807
2021-03-19 $25.90 $25.91 $25.88 $25.89 $50.60 2,612
2021-03-18 $25.87 $25.91 $25.87 $25.90 $50.61 13,536
2021-03-17 $25.91 $25.93 $25.91 $25.93 $50.68 2,805
2021-03-16 $25.92 $25.93 $25.91 $25.91 $50.63 40,885
2021-03-15 $25.91 $25.92 $25.89 $25.91 $50.63 3,602
2021-03-12 $25.87 $25.91 $25.87 $25.90 $50.61 1,116
2021-03-11 $25.94 $25.94 $25.92 $25.93 $50.67 1,716
2021-03-10 $25.87 $25.92 $25.87 $25.91 $50.64 4,470
2021-03-09 $25.87 $25.91 $25.87 $25.90 $50.61 3,725
2021-03-08 $25.92 $25.92 $25.87 $25.88 $50.58 1,235
2021-03-05 $25.93 $25.93 $25.92 $25.92 $50.66 541
2021-03-04 $25.97 $25.97 $25.92 $25.93 $50.68 782
2021-03-03 $25.98 $25.98 $25.93 $25.95 $50.72 2,174
2021-03-02 $25.98 $25.99 $25.98 $25.98 $50.77 5,196
2021-03-01 $25.97 $25.98 $25.93 $25.98 $50.78 6,936
2021-02-26 $25.95 $25.98 $25.94 $25.98 $50.73 2,030
2021-02-25 $26.06 $26.06 $25.91 $25.91 $50.59 5,535
2021-02-24 $26.00 $26.03 $26.00 $26.02 $50.80 4,932
2021-02-23 $26.03 $26.04 $26.00 $26.04 $50.84 1,838
2021-02-22 $26.05 $26.05 $26.00 $26.02 $50.80 4,776
2021-02-19 $26.06 $26.06 $26.02 $26.04 $50.84 1,859
2021-02-18 $26.06 $26.06 $26.03 $26.05 $50.86 1,733
2021-02-17 $26.05 $26.05 $26.04 $26.05 $50.86 2,244
2021-02-16 $26.03 $26.06 $26.03 $26.04 $50.85 7,064
2021-02-12 $26.09 $26.09 $26.08 $26.08 $50.92 2,095
2021-02-11 $26.10 $26.10 $26.07 $26.09 $50.95 3,270
2021-02-10 $26.09 $26.09 $26.06 $26.08 $50.92 4,224
2021-02-09 $26.08 $26.09 $26.06 $26.07 $50.91 2,563
2021-02-08 $26.08 $26.09 $26.06 $26.06 $50.90 1,435
2021-02-05 $26.09 $26.11 $26.08 $26.08 $50.93 32,191
2021-02-04 $26.08 $26.10 $26.08 $26.09 $50.95 4,862
2021-02-03 $26.08 $26.09 $26.08 $26.09 $50.94 40,013
2021-02-02 $26.06 $26.09 $26.06 $26.09 $50.94 4,239
2021-02-01 $26.05 $26.11 $26.05 $26.10 $50.96 11,210
2021-01-29 $26.10 $26.10 $26.09 $26.10 $50.91 5,731
2021-01-28 $26.10 $26.13 $26.10 $26.11 $50.93 12,293
2021-01-27 $26.11 $26.11 $26.09 $26.09 $50.89 865
2021-01-26 $26.10 $26.10 $26.09 $26.10 $50.91 1,664
2021-01-25 $26.10 $26.10 $26.08 $26.09 $50.89 6,035
2021-01-22 $26.10 $26.10 $26.09 $26.10 $50.90 5,089
2021-01-21 $26.09 $26.09 $26.07 $26.08 $50.86 2,017
2021-01-20 $26.09 $26.09 $26.09 $26.09 $50.88 1,758
2021-01-19 $26.08 $26.09 $26.04 $26.09 $50.88 2,223
2021-01-15 $26.08 $26.08 $26.07 $26.07 $50.86 1,097
2021-01-14 $26.08 $26.09 $26.07 $26.07 $50.85 1,683
2021-01-13 $26.04 $26.08 $26.04 $26.08 $50.86 1,692
2021-01-12 $26.06 $26.08 $26.05 $26.07 $50.85 4,768
2021-01-11 $26.07 $26.09 $26.05 $26.07 $50.85 3,537
2021-01-08 $26.08 $26.09 $26.07 $26.08 $50.86 3,232
2021-01-07 $26.08 $26.10 $26.08 $26.09 $50.88 7,077
2021-01-06 $26.10 $26.10 $26.06 $26.09 $50.88 2,119
2021-01-05 $26.12 $26.13 $26.10 $26.12 $50.94 6,438
2021-01-04 $26.11 $26.11 $26.11 $26.11 $50.93 1,370
2020-12-31 $26.12 $26.13 $26.11 $26.12 $50.94 1,154
2020-12-30 $26.11 $26.13 $26.10 $26.12 $50.95 11,332
2020-12-29 $26.14 $26.14 $26.12 $26.12 $50.89 1,552
2020-12-28 $26.12 $26.13 $26.12 $26.13 $50.90 856
2020-12-24 $26.13 $26.14 $26.11 $26.12 $50.90 1,113
2020-12-23 $26.10 $26.13 $26.10 $26.13 $50.90 1,920
2020-12-22 $26.13 $26.13 $26.09 $26.12 $50.89 3,943
2020-12-21 $26.13 $26.13 $26.09 $26.10 $50.86 1,268
2020-12-18 $26.13 $26.13 $26.12 $26.12 $50.88 1,362
2020-12-17 $26.13 $26.13 $26.10 $26.11 $50.87 1,280
2020-12-16 $26.12 $26.12 $26.09 $26.11 $50.86 1,539
2020-12-15 $26.14 $26.20 $26.11 $26.11 $50.87 6,016
2020-12-14 $26.26 $26.26 $26.23 $26.23 $50.90 947
2020-12-11 $26.26 $26.27 $26.22 $26.24 $50.92 2,802
2020-12-10 $26.24 $26.24 $26.22 $26.22 $50.88 691
2020-12-09 $26.23 $26.24 $26.15 $26.18 $50.81 1,990
2020-12-08 $26.24 $26.25 $26.19 $26.20 $50.85 5,988
2020-12-07 $26.24 $26.24 $26.21 $26.21 $50.86 1,238
2020-12-04 $26.14 $26.20 $26.14 $26.20 $50.85 5,002
2020-12-03 $26.24 $26.24 $26.19 $26.21 $50.87 1,622
2020-12-02 $26.22 $26.23 $26.18 $26.21 $50.87 3,899
2020-12-01 $26.24 $26.24 $26.18 $26.19 $50.82 3,006
2020-11-30 $26.27 $26.27 $26.25 $26.25 $50.88 614
2020-11-27 $26.26 $26.26 $26.25 $26.25 $50.88 1,322
2020-11-25 $26.26 $26.27 $26.18 $26.24 $50.86 5,735
2020-11-24 $26.25 $26.27 $26.23 $26.23 $50.85 2,000
2020-11-23 $26.25 $26.25 $26.22 $26.22 $50.83 2,205
2020-11-20 $26.25 $26.25 $26.22 $26.23 $50.84 2,417
2020-11-19 $26.25 $26.25 $26.19 $26.23 $50.84 2,021
2020-11-18 $26.24 $26.24 $26.20 $26.22 $50.82 2,634
2020-11-17 $26.23 $26.23 $26.19 $26.22 $50.82 1,197
2020-11-16 $26.22 $26.23 $26.19 $26.19 $50.77 2,499
2020-11-13 $26.22 $26.22 $26.22 $26.22 $50.82 2,039
2020-11-12 $26.14 $26.23 $26.14 $26.18 $50.75 1,272
2020-11-11 $26.19 $26.30 $26.16 $26.17 $50.72 4,830
2020-11-10 $26.21 $26.27 $26.19 $26.20 $50.79 9,145
2020-11-09 $26.22 $26.30 $26.19 $26.20 $50.80 3,859
2020-11-06 $26.24 $26.24 $26.23 $26.23 $50.85 2,513
2020-11-05 $26.25 $26.25 $26.24 $26.24 $50.87 2,593
2020-11-04 $26.25 $26.34 $26.22 $26.24 $50.87 8,865
2020-11-03 $26.22 $26.29 $26.20 $26.20 $50.79 4,476
2020-11-02 $26.23 $26.24 $26.20 $26.21 $50.81 1,202
2020-10-30 $26.26 $26.26 $26.21 $26.23 $50.79 3,193
2020-10-29 $26.27 $26.27 $26.24 $26.25 $50.82 3,879
2020-10-28 $26.33 $26.33 $26.26 $26.27 $50.86 7,738
2020-10-27 $26.27 $26.30 $26.27 $26.30 $50.91 4,970
2020-10-26 $26.25 $26.27 $26.25 $26.25 $50.82 1,570
2020-10-23 $26.25 $26.27 $26.24 $26.25 $50.82 2,237
2020-10-22 $26.26 $26.31 $26.25 $26.29 $50.90 4,419
2020-10-21 $26.26 $26.26 $26.22 $26.25 $50.83 2,518
2020-10-20 $26.26 $26.27 $26.23 $26.24 $50.80 4,558
2020-10-19 $26.26 $26.27 $26.22 $26.24 $50.81 6,716
2020-10-16 $26.27 $26.27 $26.23 $26.27 $50.85 6,099
2020-10-15 $26.27 $26.27 $26.22 $26.25 $50.82 1,341
2020-10-14 $26.27 $26.27 $26.20 $26.24 $50.80 1,853
2020-10-13 $26.18 $26.22 $26.13 $26.22 $50.76 6,096
2020-10-12 $26.26 $26.29 $26.17 $26.23 $50.78 6,055
2020-10-09 $26.26 $26.28 $26.16 $26.22 $50.77 5,329
2020-10-08 $26.24 $26.25 $26.17 $26.21 $50.75 1,657
2020-10-07 $26.25 $26.27 $26.16 $26.20 $50.73 5,164
2020-10-06 $26.26 $26.26 $26.16 $26.21 $50.74 5,391
2020-10-05 $26.26 $26.29 $26.25 $26.27 $50.86 5,061
2020-10-02 $26.27 $26.27 $26.26 $26.26 $50.84 1,100
2020-10-01 $26.26 $26.28 $26.25 $26.27 $50.86 1,282
2020-09-30 $26.30 $26.30 $26.20 $26.25 $50.76 3,802
2020-09-29 $26.30 $26.34 $26.26 $26.33 $50.91 3,928
2020-09-28 $26.29 $26.41 $26.23 $26.33 $50.92 4,678
2020-09-25 $26.29 $26.31 $26.23 $26.25 $50.77 4,387
2020-09-24 $26.32 $26.41 $26.25 $26.29 $50.85 11,055
2020-09-23 $26.30 $26.31 $26.26 $26.28 $50.82 3,804
2020-09-22 $26.31 $26.41 $26.26 $26.35 $50.96 12,955
2020-09-21 $26.30 $26.40 $26.28 $26.35 $50.96 6,935
2020-09-18 $26.31 $26.34 $26.30 $26.31 $50.89 3,844
2020-09-17 $26.31 $26.37 $26.28 $26.31 $50.89 4,444
2020-09-16 $26.31 $26.31 $26.26 $26.28 $50.82 3,924
2020-09-15 $26.30 $26.40 $26.20 $26.29 $50.83 2,648
2020-09-14 $26.31 $26.31 $26.26 $26.26 $50.77 2,528
2020-09-11 $26.29 $26.30 $26.22 $26.26 $50.77 2,740
2020-09-10 $26.30 $26.33 $26.20 $26.32 $50.90 2,874
2020-09-09 $26.34 $26.39 $26.23 $26.32 $50.89 9,146
2020-09-08 $26.28 $26.45 $26.20 $26.35 $50.95 18,160
2020-09-04 $26.35 $26.35 $26.20 $26.24 $50.75 2,698
2020-09-03 $26.36 $26.39 $26.25 $26.28 $50.82 10,708
2020-09-02 $26.30 $26.36 $26.20 $26.23 $50.72 7,757
2020-09-01 $26.29 $26.50 $26.22 $26.30 $50.85 8,260
2020-08-31 $26.32 $26.52 $26.22 $26.34 $50.86 11,669
2020-08-28 $26.32 $26.39 $26.22 $26.39 $50.95 5,961
2020-08-27 $26.32 $26.34 $26.27 $26.28 $50.75 2,631
2020-08-26 $26.29 $26.30 $26.26 $26.26 $50.70 506
2020-08-25 $26.29 $26.31 $26.26 $26.26 $50.71 4,015
2020-08-24 $26.31 $26.33 $26.20 $26.25 $50.69 7,993
2020-08-21 $26.32 $26.33 $26.25 $26.28 $50.75 3,603
2020-08-20 $26.31 $26.31 $26.26 $26.27 $50.73 1,086
2020-08-19 $26.36 $26.38 $26.21 $26.29 $50.76 10,686
2020-08-18 $26.29 $26.30 $26.26 $26.26 $50.70 1,602
2020-08-17 $26.30 $26.33 $26.25 $26.29 $50.76 2,103
2020-08-14 $26.25 $26.30 $26.25 $26.28 $50.75 1,309
2020-08-13 $26.30 $26.32 $26.28 $26.28 $50.75 2,555
2020-08-12 $26.30 $26.32 $26.25 $26.29 $50.76 2,136
2020-08-11 $26.31 $26.40 $26.28 $26.29 $50.76 6,037
2020-08-10 $26.27 $26.34 $26.27 $26.31 $50.80 1,113
2020-08-07 $26.34 $26.42 $26.34 $26.39 $50.95 3,776
2020-08-06 $26.34 $26.37 $26.33 $26.33 $50.84 2,607
2020-08-05 $27.50 $27.50 $26.30 $26.33 $50.83 2,164
2020-08-04 $26.33 $26.38 $26.28 $26.37 $50.92 7,801
2020-08-03 $26.32 $26.36 $26.31 $26.31 $50.80 4,432
2020-07-31 $26.36 $26.38 $26.36 $26.38 $50.86 2,071
2020-07-30 $26.35 $26.46 $26.28 $26.34 $50.78 6,940
2020-07-29 $26.33 $26.40 $26.28 $26.33 $50.77 1,401
2020-07-28 $26.32 $26.38 $26.31 $26.31 $50.72 1,904
2020-07-27 $26.32 $26.46 $26.26 $26.30 $50.70 7,647
2020-07-24 $26.32 $26.58 $26.25 $26.35 $50.80 17,233
2020-07-23 $26.33 $26.34 $26.30 $26.30 $50.70 1,443
2020-07-22 $26.33 $26.33 $26.28 $26.28 $50.68 2,223
2020-07-21 $26.32 $26.36 $26.29 $26.29 $50.69 1,470
2020-07-20 $26.31 $26.45 $26.25 $26.28 $50.67 5,813
2020-07-17 $26.31 $26.31 $26.21 $26.31 $50.73 1,107
2020-07-16 $26.37 $26.57 $26.22 $26.27 $50.65 10,436
2020-07-15 $26.29 $26.38 $26.21 $26.27 $50.64 4,538
2020-07-14 $26.29 $26.29 $26.20 $26.25 $50.60 1,063
2020-07-13 $26.29 $26.35 $26.25 $26.25 $50.61 4,500
2020-07-10 $26.28 $26.30 $26.19 $26.27 $50.65 3,877
2020-07-09 $26.42 $26.42 $26.24 $26.24 $50.58 7,248
2020-07-08 $26.24 $26.32 $26.19 $26.26 $50.62 5,710
2020-07-07 $26.23 $26.42 $26.17 $26.22 $50.54 6,106
2020-07-06 $26.23 $26.34 $26.20 $26.20 $50.51 1,570
2020-07-02 $26.23 $26.31 $26.16 $26.22 $50.54 3,867
2020-07-01 $26.22 $26.42 $26.17 $26.18 $50.48 5,832
2020-06-30 $26.27 $26.28 $26.19 $26.22 $50.47 1,843
2020-06-29 $26.25 $26.26 $26.20 $26.21 $50.44 2,425
2020-06-26 $26.24 $26.25 $26.20 $26.20 $50.43 2,156
2020-06-25 $26.24 $26.29 $26.19 $26.19 $50.40 7,773
2020-06-24 $26.23 $26.23 $26.19 $26.19 $50.40 869
2020-06-23 $26.23 $26.24 $26.17 $26.17 $50.36 1,869
2020-06-22 $26.23 $26.23 $26.19 $26.19 $50.41 1,498
2020-06-19 $26.23 $26.24 $26.18 $26.20 $50.42 4,762
2020-06-18 $26.21 $26.31 $26.21 $26.30 $50.62 7,538
2020-06-17 $26.20 $26.20 $26.11 $26.14 $50.31 1,112
2020-06-16 $26.20 $26.21 $26.08 $26.15 $50.33 2,059
2020-06-15 $26.00 $26.16 $26.00 $26.10 $50.24 7,223
2020-06-12 $26.21 $26.21 $26.03 $26.08 $50.20 11,710
2020-06-11 $26.10 $26.19 $26.07 $26.16 $50.35 10,179
2020-06-10 $26.23 $26.23 $26.14 $26.14 $50.31 5,407
2020-06-09 $26.19 $26.21 $26.18 $26.21 $50.44 5,158
2020-06-08 $26.19 $26.19 $26.15 $26.16 $50.34 969
2020-06-05 $26.29 $26.29 $26.19 $26.19 $50.41 12,061
2020-06-04 $26.19 $26.21 $26.13 $26.15 $50.33 2,839
2020-06-03 $26.21 $26.21 $26.14 $26.14 $50.31 1,729
2020-06-02 $26.22 $26.28 $26.19 $26.19 $50.41 6,549
2020-06-01 $26.23 $26.32 $26.22 $26.23 $50.49 8,733
2020-05-29 $26.45 $26.45 $26.24 $26.27 $50.47 15,661
2020-05-28 $26.23 $26.33 $26.19 $26.20 $50.34 8,255
2020-05-27 $26.22 $26.22 $26.20 $26.20 $50.33 665
2020-05-26 $26.17 $26.20 $26.17 $26.20 $50.33 1,076
2020-05-22 $26.22 $26.23 $26.16 $26.17 $50.28 7,747
2020-05-21 $26.20 $26.23 $26.15 $26.18 $50.29 2,466
2020-05-20 $26.14 $26.14 $26.12 $26.12 $50.19 1,857
2020-05-19 $26.13 $26.13 $26.10 $26.10 $50.15 496
2020-05-18 $26.16 $26.16 $26.11 $26.12 $50.18 1,000
2020-05-15 $26.17 $26.17 $26.09 $26.13 $50.20 973
2020-05-14 $26.17 $26.22 $26.17 $26.17 $50.27 3,603
2020-05-13 $26.19 $26.19 $26.12 $26.13 $50.20 1,254
2020-05-12 $26.14 $26.14 $26.09 $26.11 $50.17 1,714
2020-05-11 $26.01 $26.13 $26.01 $26.09 $50.13 1,635
2020-05-08 $26.27 $26.27 $26.11 $26.11 $50.17 7,278
2020-05-07 $26.19 $26.23 $26.08 $26.17 $50.27 6,912
2020-05-06 $26.18 $26.36 $26.13 $26.13 $50.21 4,897
2020-05-05 $26.18 $26.18 $26.07 $26.13 $50.21 1,695
2020-05-04 $26.06 $26.21 $26.06 $26.18 $50.29 4,392
2020-05-01 $26.20 $26.22 $26.14 $26.14 $50.23 3,224
2020-04-30 $26.24 $26.24 $26.09 $26.18 $50.20 6,518
2020-04-29 $26.21 $26.38 $26.09 $26.18 $50.20 5,720
2020-04-28 $26.07 $26.13 $26.07 $26.13 $50.12 265
2020-04-27 $26.14 $26.31 $26.07 $26.07 $50.00 11,319
2020-04-24 $26.17 $26.17 $26.09 $26.10 $50.05 3,449
2020-04-23 $26.16 $26.16 $26.09 $26.09 $50.04 1,271
2020-04-22 $26.16 $26.16 $26.01 $26.05 $49.95 700
2020-04-21 $26.17 $26.17 $26.05 $26.05 $49.95 339
2020-04-20 $26.17 $26.96 $26.09 $26.09 $50.04 5,589
2020-04-17 $26.17 $26.17 $26.10 $26.10 $50.05 614
2020-04-16 $26.17 $26.17 $26.05 $26.10 $50.05 2,126
2020-04-15 $26.17 $26.17 $26.01 $26.02 $49.90 1,331
2020-04-14 $25.97 $26.11 $25.97 $26.06 $49.97 747
2020-04-13 $26.11 $26.11 $25.97 $26.04 $49.93 2,201
2020-04-09 $26.18 $26.24 $26.00 $26.08 $50.02 3,719
2020-04-08 $26.00 $26.00 $25.94 $25.94 $49.74 687
2020-04-07 $25.96 $25.96 $25.89 $25.89 $49.65 819
2020-04-06 $25.98 $25.98 $25.86 $25.95 $49.77 1,458
2020-04-03 $25.98 $25.98 $25.92 $25.92 $49.71 803
2020-04-02 $25.82 $25.94 $25.82 $25.91 $49.69 3,076
2020-04-01 $26.05 $26.05 $25.74 $25.84 $49.56 9,565
2020-03-31 $26.13 $26.13 $25.96 $25.96 $49.70 960
2020-03-30 $26.11 $26.15 $25.82 $26.14 $50.04 7,976
2020-03-27 $26.07 $26.07 $25.82 $25.82 $49.42 2,277
2020-03-26 $26.03 $26.03 $25.65 $25.85 $49.49 3,746
2020-03-25 $25.79 $25.79 $25.42 $25.62 $49.04 2,746
2020-03-24 $24.97 $25.66 $24.97 $25.66 $49.12 4,348
2020-03-23 $24.84 $25.23 $24.84 $25.22 $48.28 2,511
2020-03-20 $25.17 $25.29 $24.96 $24.96 $47.78 29,262
2020-03-19 $25.74 $25.74 $25.40 $25.40 $48.62 878
2020-03-18 $25.19 $25.49 $25.19 $25.26 $48.36 4,250
2020-03-17 $25.37 $25.82 $25.37 $25.40 $48.63 3,292
2020-03-16 $25.07 $26.06 $25.07 $25.52 $48.86 11,942
2020-03-13 $25.64 $25.80 $25.35 $25.51 $48.84 79,834
2020-03-12 $26.04 $26.04 $25.81 $25.81 $49.41 1,178
2020-03-11 $26.04 $26.04 $25.89 $25.89 $49.56 1,273
2020-03-10 $26.02 $26.02 $25.95 $25.95 $49.67 1,613
2020-03-09 $26.12 $26.12 $26.04 $26.05 $49.88 3,284
2020-03-06 $26.24 $26.24 $26.01 $26.05 $49.86 2,454
2020-03-05 $26.05 $26.05 $26.01 $26.02 $49.81 934
2020-03-04 $26.01 $26.01 $25.98 $25.98 $49.73 1,829
2020-03-03 $25.88 $25.96 $25.87 $25.95 $49.68 7,400
2020-03-02 $25.86 $25.90 $25.84 $25.84 $49.47 5,726
2020-02-28 $25.80 $25.85 $25.80 $25.84 $49.47 8,767
2020-02-27 $25.83 $25.83 $25.78 $25.80 $49.30 5,766
2020-02-26 $25.76 $25.78 $25.75 $25.76 $49.23 2,199
2020-02-25 $25.70 $25.75 $25.70 $25.74 $49.19 4,729
2020-02-24 $25.73 $25.73 $25.71 $25.72 $49.15 1,312
2020-02-21 $25.67 $25.67 $25.65 $25.66 $49.04 3,417
2020-02-20 $25.64 $25.64 $25.61 $25.63 $48.98 1,942
2020-02-19 $25.63 $25.63 $25.60 $25.62 $48.96 6,212
2020-02-18 $25.63 $25.63 $25.62 $25.63 $48.97 2,483
2020-02-14 $25.62 $25.62 $25.60 $25.60 $48.92 1,533
2020-02-13 $25.61 $25.61 $25.59 $25.59 $48.91 3,713
2020-02-12 $25.61 $25.61 $25.59 $25.59 $48.90 2,494
2020-02-11 $25.62 $25.62 $25.60 $25.61 $48.94 3,055
2020-02-10 $25.60 $25.63 $25.59 $25.62 $48.97 2,046
2020-02-07 $25.61 $25.61 $25.60 $25.60 $48.92 1,701
2020-02-06 $25.59 $25.59 $25.57 $25.57 $48.87 1,550
2020-02-05 $25.59 $25.59 $25.57 $25.57 $48.87 1,961
2020-02-04 $25.62 $25.62 $25.58 $25.60 $48.92 2,430
2020-02-03 $25.64 $25.65 $25.61 $25.63 $48.98 1,932
2020-01-31 $25.63 $25.65 $25.63 $25.65 $49.02 1,537
2020-01-30 $25.70 $25.70 $25.64 $25.64 $48.91 1,199
2020-01-29 $25.63 $25.63 $25.63 $25.63 $48.89 2,726
2020-01-28 $25.60 $25.63 $25.60 $25.60 $48.83 1,357
2020-01-27 $25.63 $25.63 $25.61 $25.62 $48.87 1,891
2020-01-24 $25.58 $25.58 $25.58 $25.58 $48.80 982
2020-01-23 $25.58 $25.58 $25.56 $25.56 $48.76 1,603
2020-01-22 $25.56 $25.56 $25.55 $25.55 $48.74 2,587
2020-01-21 $25.60 $25.60 $25.53 $25.54 $48.72 4,892
2020-01-17 $25.51 $25.51 $25.51 $25.51 $48.66 83
2020-01-16 $25.54 $25.54 $25.51 $25.51 $48.66 1,550
2020-01-15 $25.54 $25.54 $25.50 $25.52 $48.68 2,185
2020-01-14 $25.52 $25.52 $25.50 $25.50 $48.64 4,335
2020-01-13 $25.51 $25.51 $25.47 $25.49 $48.62 4,686
2020-01-10 $25.52 $25.52 $25.50 $25.50 $48.63 1,026
2020-01-09 $25.48 $25.48 $25.46 $25.48 $48.61 2,158
2020-01-08 $25.52 $25.52 $25.49 $25.49 $48.61 1,634
2020-01-07 $25.52 $25.52 $25.49 $25.49 $48.62 2,541
2020-01-06 $25.50 $25.53 $25.50 $25.50 $48.64 2,076
2020-01-03 $25.51 $25.51 $25.47 $25.49 $48.62 2,943
2020-01-02 $25.49 $25.49 $25.46 $25.47 $48.59 1,244
2019-12-31 $25.47 $25.48 $25.45 $25.45 $48.55 1,709
2019-12-30 $25.46 $25.47 $25.44 $25.46 $48.57 2,004
2019-12-27 $25.52 $25.52 $25.49 $25.50 $48.53 3,138
2019-12-26 $25.49 $25.49 $25.47 $25.47 $48.47 1,076
2019-12-24 $25.47 $25.47 $25.45 $25.46 $48.46 2,060
2019-12-23 $25.49 $25.49 $25.45 $25.45 $48.43 1,825
2019-12-20 $25.48 $25.48 $25.47 $25.47 $48.47 515
2019-12-19 $25.48 $25.48 $25.45 $25.46 $48.45 1,450
2019-12-18 $25.48 $25.48 $25.44 $25.46 $48.45 1,414
2019-12-17 $25.50 $25.50 $25.45 $25.46 $48.45 14,702
2019-12-16 $25.49 $25.49 $25.46 $25.46 $48.45 696
2019-12-13 $25.49 $25.49 $25.45 $25.48 $48.48 3,543
2019-12-12 $25.51 $25.51 $25.44 $25.44 $48.41 1,082
2019-12-11 $25.48 $25.48 $25.48 $25.48 $48.49 1,061
2019-12-10 $25.49 $25.49 $25.45 $25.45 $48.43 1,675
2019-12-09 $25.46 $25.47 $25.46 $25.47 $48.46 2,230
2019-12-06 $25.48 $25.48 $25.46 $25.47 $48.47 864
2019-12-05 $25.50 $25.50 $25.49 $25.49 $48.51 775
2019-12-04 $25.54 $25.54 $25.49 $25.51 $48.55 913
2019-12-03 $25.53 $25.53 $25.50 $25.52 $48.57 3,188
2019-12-02 $25.46 $25.46 $25.45 $25.46 $48.45 300
2019-11-29 $25.49 $25.49 $25.46 $25.46 $48.46 1,019
2019-11-27 $25.55 $25.55 $25.52 $25.52 $48.45 3,096
2019-11-26 $25.56 $25.56 $25.52 $25.55 $48.50 2,102
2019-11-25 $25.53 $25.53 $25.51 $25.52 $48.46 2,395
2019-11-22 $25.55 $25.55 $25.51 $25.51 $48.44 611
2019-11-21 $25.55 $25.55 $25.51 $25.52 $48.46 727
2019-11-20 $25.55 $25.55 $25.54 $25.54 $48.49 694
2019-11-19 $25.54 $25.54 $25.50 $25.52 $48.45 1,682
2019-11-18 $25.54 $25.54 $25.51 $25.51 $48.44 2,266
2019-11-15 $25.52 $25.52 $25.50 $25.50 $48.42 959
2019-11-14 $25.53 $25.53 $25.50 $25.51 $48.44 1,354
2019-11-13 $25.51 $25.51 $25.47 $25.47 $48.37 1,121
2019-11-12 $25.48 $25.48 $25.47 $25.47 $48.35 616
2019-11-11 $25.48 $25.48 $25.45 $25.45 $48.32 2,851
2019-11-08 $25.48 $25.48 $25.45 $25.45 $48.31 918
2019-11-07 $25.49 $25.49 $25.46 $25.46 $48.34 929
2019-11-06 $25.52 $25.52 $25.50 $25.50 $48.42 802
2019-11-05 $25.51 $25.51 $25.49 $25.49 $48.40 1,853
2019-11-04 $25.54 $25.54 $25.50 $25.52 $48.46 1,932
2019-11-01 $25.55 $25.55 $25.52 $25.54 $48.50 1,417
2019-10-31 $25.53 $25.55 $25.53 $25.55 $48.50 655
2019-10-30 $25.55 $25.56 $25.54 $25.56 $48.43 667
2019-10-29 $25.55 $25.55 $25.53 $25.53 $48.37 1,603
2019-10-28 $25.54 $25.54 $25.51 $25.52 $48.35 795
2019-10-25 $25.58 $25.58 $25.54 $25.54 $48.39 457
2019-10-24 $25.58 $25.58 $25.57 $25.57 $48.44 2,367
2019-10-23 $25.58 $25.58 $25.55 $25.56 $48.43 1,915
2019-10-22 $25.58 $25.58 $25.54 $25.56 $48.43 1,073
2019-10-21 $25.57 $25.57 $25.55 $25.55 $48.41 764
2019-10-18 $25.54 $25.58 $25.54 $25.57 $48.44 634
2019-10-17 $25.56 $25.56 $25.54 $25.54 $48.40 711
2019-10-16 $25.56 $25.56 $25.53 $25.55 $48.41 2,021
2019-10-15 $25.52 $25.55 $25.51 $25.53 $48.36 4,142
2019-10-14 $25.58 $25.58 $25.53 $25.55 $48.40 2,931
2019-10-11 $25.61 $25.61 $25.52 $25.55 $48.41 7,944
2019-10-10 $25.67 $25.67 $25.59 $25.59 $48.47 1,795
2019-10-09 $25.71 $25.71 $25.63 $25.63 $48.57 450
2019-10-08 $25.71 $25.71 $25.66 $25.66 $48.61 904
2019-10-07 $25.70 $25.70 $25.64 $25.64 $48.57 1,986
2019-10-04 $25.71 $25.71 $25.65 $25.67 $48.63 3,318
2019-10-03 $25.67 $25.67 $25.66 $25.66 $48.62 459
2019-10-02 $25.63 $25.63 $25.58 $25.60 $48.50 1,064
2019-10-01 $25.56 $25.56 $25.50 $25.56 $48.43 7,450
2019-09-30 $25.50 $25.53 $25.50 $25.53 $48.36 2,338
2019-09-27 $25.60 $25.60 $25.57 $25.57 $48.36 552
2019-09-26 $25.59 $25.59 $25.54 $25.54 $48.31 987
2019-09-25 $25.62 $25.62 $25.53 $25.54 $48.30 4,908
2019-09-24 $25.59 $25.59 $25.58 $25.58 $48.38 1,517
2019-09-23 $25.50 $25.53 $25.50 $25.52 $48.27 2,133
2019-09-20 $25.54 $25.54 $25.50 $25.53 $48.28 4,149
2019-09-19 $25.54 $25.54 $25.47 $25.48 $48.19 3,272
2019-09-18 $25.54 $25.54 $25.47 $25.47 $48.17 1,823
2019-09-17 $25.50 $25.50 $25.48 $25.48 $48.18 2,786
2019-09-16 $25.49 $25.49 $25.45 $25.46 $48.15 5,766
2019-09-13 $25.51 $25.51 $25.43 $25.44 $48.11 7,895
2019-09-12 $25.58 $25.58 $25.49 $25.49 $48.21 3,319
2019-09-11 $25.55 $25.55 $25.52 $25.53 $48.28 712
2019-09-10 $25.60 $25.60 $25.52 $25.52 $48.27 1,424
2019-09-09 $25.62 $25.62 $25.57 $25.57 $48.37 981
2019-09-06 $26.66 $26.66 $25.61 $25.61 $48.43 844
2019-09-05 $25.65 $25.65 $25.59 $25.61 $48.43 2,281
2019-09-04 $25.67 $25.67 $25.66 $25.67 $48.56 1,363
2019-09-03 $25.64 $25.66 $25.64 $25.64 $48.49 1,109
2019-08-30 $25.61 $25.61 $25.61 $25.61 $48.44 1,368
2019-08-29 $25.68 $25.68 $25.65 $25.66 $48.43 812
2019-08-28 $25.68 $25.68 $25.67 $25.68 $48.46 1,599
2019-08-27 $25.66 $25.66 $25.65 $25.66 $48.43 970
2019-08-26 $25.66 $25.66 $25.64 $25.64 $48.40 2,853
2019-08-23 $25.62 $25.66 $25.62 $25.65 $48.41 1,156
2019-08-22 $25.62 $25.62 $25.60 $25.60 $48.31 508
2019-08-21 $25.64 $25.64 $25.61 $25.62 $48.35 5,742
2019-08-20 $25.66 $25.66 $25.64 $25.65 $48.42 2,466
2019-08-19 $25.64 $25.64 $25.61 $25.62 $48.35 9,344
2019-08-16 $25.63 $25.64 $25.59 $25.64 $48.39 3,606
2019-08-15 $25.61 $25.64 $25.60 $25.64 $48.39 1,861
2019-08-14 $25.58 $25.59 $25.57 $25.58 $48.27 2,826
2019-08-13 $25.59 $25.59 $25.54 $25.54 $48.21 1,277
2019-08-12 $25.58 $25.58 $25.57 $25.58 $48.27 1,063
2019-08-09 $25.58 $25.58 $25.55 $25.55 $48.22 11,213
2019-08-08 $25.58 $25.59 $25.56 $25.59 $48.30 2,621
2019-08-07 $25.63 $25.63 $25.58 $25.58 $48.27 845
2019-08-06 $25.58 $25.59 $25.57 $25.59 $48.30 993
2019-08-05 $25.56 $25.57 $25.56 $25.57 $48.26 1,119
2019-08-02 $25.50 $25.51 $25.49 $25.51 $48.14 3,237
2019-08-01 $25.41 $25.49 $25.40 $25.48 $48.09 9,947
2019-07-31 $25.41 $25.41 $25.38 $25.38 $47.91 1,278
2019-07-30 $25.46 $25.46 $25.45 $25.45 $47.94 2,483
2019-07-29 $25.44 $25.45 $25.42 $25.43 $47.90 1,830
2019-07-26 $25.45 $25.45 $25.44 $25.44 $47.91 686
2019-07-25 $25.44 $25.44 $25.43 $25.43 $47.90 2,313
2019-07-24 $25.48 $25.48 $25.45 $25.45 $47.94 8,953
2019-07-23 $25.48 $25.48 $25.47 $25.47 $47.98 1,073
2019-07-22 $25.49 $25.49 $25.47 $25.47 $47.98 2,099
2019-07-19 $25.45 $25.46 $25.44 $25.46 $47.95 5,654
2019-07-18 $25.45 $25.48 $25.44 $25.48 $48.00 740
2019-07-17 $25.43 $25.45 $25.43 $25.45 $47.94 597
2019-07-16 $25.41 $25.42 $25.41 $25.42 $47.87 2,869
2019-07-15 $25.43 $25.44 $25.43 $25.44 $47.91 670
2019-07-12 $25.41 $25.42 $25.40 $25.42 $47.88 1,145
2019-07-11 $25.43 $25.43 $25.41 $25.41 $47.86 6,699
2019-07-10 $25.42 $25.43 $25.42 $25.43 $47.91 558
2019-07-09 $25.40 $25.40 $25.40 $25.40 $47.85 539
2019-07-08 $25.41 $25.41 $25.40 $25.40 $47.84 166
2019-07-05 $25.41 $25.43 $25.41 $25.43 $47.89 1,421
2019-07-03 $25.48 $25.48 $25.48 $25.48 $47.99 31
2019-07-02 $25.47 $25.47 $25.47 $25.47 $47.97 49
2019-07-01 $25.48 $25.48 $25.43 $25.45 $47.93 978
2019-06-28 $25.44 $25.46 $25.44 $25.46 $47.95 3,414
2019-06-27 $25.50 $25.50 $25.50 $25.50 $47.93 12
2019-06-26 $25.51 $25.51 $25.47 $25.47 $47.88 490,838
2019-06-25 $25.50 $25.51 $25.50 $25.51 $47.95 249
2019-06-24 $25.49 $25.49 $25.49 $25.49 $47.92 2
2019-06-21 $25.45 $25.46 $25.44 $25.46 $47.85 434
2019-06-20 $25.48 $25.48 $25.48 $25.48 $47.90 2
2019-06-19 $25.47 $25.47 $25.47 $25.47 $47.87 5
2019-06-18 $25.41 $25.41 $25.41 $25.41 $47.76 13
2019-06-17 $25.41 $25.41 $25.40 $25.40 $47.75 3,327
2019-06-14 $25.40 $25.40 $25.40 $25.40 $47.75 183
2019-06-13 $25.41 $25.41 $25.41 $25.41 $47.76 1
2019-06-12 $25.36 $25.38 $25.36 $25.38 $47.71 1,251
2019-06-11 $25.35 $25.35 $25.35 $25.35 $47.65 1,292
2019-06-10 $25.36 $25.36 $25.36 $25.36 $47.66 14
2019-06-07 $25.38 $25.38 $25.38 $25.38 $47.71 10
2019-06-06 $25.36 $25.36 $25.36 $25.36 $47.67 1
2019-06-05 $25.38 $25.38 $25.38 $25.38 $47.71 1,274
2019-06-04 $25.34 $25.36 $25.34 $25.36 $47.67 2,132
2019-06-03 $25.38 $25.38 $25.38 $25.38 $47.71 31
2019-05-31 $25.33 $25.33 $25.33 $25.33 $47.62 5
2019-05-30 $25.28 $25.31 $25.28 $25.31 $47.48 121
2019-05-29 $25.32 $25.32 $25.29 $25.29 $47.44 372
2019-05-28 $25.29 $25.29 $25.29 $25.29 $47.44 2
2019-05-24 $25.24 $25.26 $25.24 $25.26 $47.37 2,800
2019-05-23 $25.23 $25.26 $25.23 $25.26 $47.39 344
2019-05-22 $25.21 $25.21 $25.21 $25.21 $47.28 654
2019-05-21 $25.20 $25.20 $25.20 $25.20 $47.26 12
2019-05-20 $25.20 $25.21 $25.20 $25.21 $47.29 1,861
2019-05-17 $25.22 $25.22 $25.21 $25.22 $47.30 915
2019-05-16 $25.21 $25.22 $25.21 $25.22 $47.30 1,454
2019-05-15 $25.24 $25.24 $25.23 $25.24 $47.33 807
2019-05-14 $25.21 $25.21 $25.21 $25.21 $47.28 298
2019-05-13 $25.21 $25.22 $25.21 $25.22 $47.30 1,150
2019-05-10 $25.18 $25.18 $25.18 $25.18 $47.22 20
2019-05-09 $25.17 $25.18 $25.17 $25.17 $47.20 719
2019-05-08 $25.15 $25.15 $25.15 $25.15 $47.16 6
2019-05-07 $25.16 $25.16 $25.16 $25.16 $47.18 162
2019-05-06 $25.14 $25.14 $25.14 $25.14 $47.15 516
2019-05-03 $25.11 $25.11 $25.11 $25.11 $47.10 59
2019-05-02 $25.11 $25.11 $25.11 $25.11 $47.09 17
2019-05-01 $25.14 $25.16 $25.12 $25.12 $47.12 6,419
2019-04-30 $25.14 $25.15 $25.14 $25.15 $47.16 459
2019-04-29 $25.17 $25.17 $25.16 $25.17 $47.10 1,101
2019-04-26 $25.18 $25.18 $25.17 $25.18 $47.12 1,754
2019-04-25 $25.15 $25.15 $25.15 $25.15 $47.07 505
2019-04-24 $25.16 $25.16 $25.15 $25.16 $47.08 336
2019-04-23 $25.12 $25.14 $25.12 $25.14 $47.05 7,746
2019-04-22 $25.10 $25.11 $25.10 $25.11 $46.99 1,369
2019-04-18 $25.11 $25.11 $25.11 $25.11 $46.99 59
2019-04-17 $25.10 $25.10 $25.09 $25.10 $46.97 519
2019-04-16 $25.09 $25.10 $25.09 $25.09 $46.95 567
2019-04-15 $25.10 $25.10 $25.09 $25.10 $46.98 4,625
2019-04-12 $25.09 $25.10 $25.09 $25.10 $46.97 624
2019-04-11 $25.12 $25.13 $25.12 $25.13 $47.03 3,301
2019-04-10 $25.16 $25.16 $25.14 $25.14 $47.05 55
2019-04-09 $25.12 $25.12 $25.12 $25.12 $47.02 9
2019-04-08 $25.11 $25.11 $25.11 $25.11 $46.99 24
2019-04-05 $25.11 $25.12 $25.11 $25.11 $47.00 149
2019-04-04 $25.11 $25.11 $25.11 $25.11 $47.00 59
2019-04-03 $25.13 $25.13 $25.11 $25.11 $47.01 57
2019-04-02 $25.13 $25.13 $25.13 $25.13 $47.04 116
2019-04-01 $25.13 $25.14 $25.12 $25.12 $47.01 5,582
2019-03-29 $25.15 $25.15 $25.14 $25.15 $47.07 3,348
2019-03-28 $25.20 $25.20 $25.20 $25.20 $47.11 47
2019-03-27 $25.20 $25.22 $25.20 $25.21 $47.13 1,562
2019-03-26 $25.16 $25.20 $25.15 $25.20 $47.10 6,237
2019-03-25 $25.20 $25.20 $25.20 $25.20 $47.11 100
2019-03-22 $25.15 $25.15 $25.15 $25.15 $47.01 245
2019-03-21 $25.10 $25.10 $25.09 $25.09 $46.90 1,105
2019-03-20 $25.05 $25.10 $25.05 $25.09 $46.90 3,062
2019-03-19 $25.03 $25.05 $25.03 $25.03 $46.80 101
2019-03-18 $25.03 $25.05 $25.03 $25.04 $46.80 3,091
2019-03-15 $25.05 $25.05 $25.04 $25.04 $46.81 1,015
2019-03-14 $25.01 $25.02 $25.01 $25.02 $46.77 865
2019-03-13 $25.05 $25.05 $25.02 $25.03 $46.79 1,956
Nuvestan
Resources

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.