JPMorgan U.S. Momentum Factor ETF (JMOM) Exchange: NYSE ARCA

Data as of April 26, 2024

$50.13 ($-0.41) -0.81%

JPMorgan U.S. Momentum Factor ETF - Daily Information
Click for more stock information on JPMorgan U.S. Momentum Factor ETF.
Daily Information Data
Date April 26, 2024
Open $50.76
Previous Close $50.13
High $50.76
Low $49.94
Adjusted Open $50.76
Previous Adjusted Close $50.13
Adjusted High $50.76
Adjusted Low $49.94

About JPMorgan U.S. Momentum Factor ETF (JMOM)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Momentum Factor Index (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. The Underlying Index is comprised of U.S. equity securities selected to represent positive momentum factor characteristics. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 1000 Index, a larger Russell Index, which is comprised of large- and mid-cap equity securities of companies located in the United States. The rules-based proprietary selection process utilizes a momentum factor to identify companies that have had better recent performance compared to other securities. The Underlying Index is diversified across the following sectors on a market capitalization weighted basis: financials, technology, consumer services, health care, industrials, consumer goods, energy, materials, telecommunication and utilities. Within each sector, individual equity securities are also weighted to ensure diversification. The Fund’s securities are large- and mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, there were 276 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $776.83 million to $1,375.24 billion. The number of components and the market capitalizations of the companies are subject to change over time. UNDERLYING INDEX CHARACTERISTIC Momentum – A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. 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 a 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 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.

Historical Stock Data for JPMorgan U.S. Momentum Factor ETF (JMOM)

Date Open High Low Close Adj.Close Volume
2024-04-17 $50.76 $50.76 $49.94 $50.13 $50.13 48,176
2024-04-16 $50.63 $50.69 $50.29 $50.54 $50.54 66,206
2024-04-15 $51.70 $51.70 $50.38 $50.49 $50.49 32,026
2024-04-12 $51.56 $51.62 $51.03 $51.23 $51.23 34,712
2024-04-11 $51.78 $52.10 $51.54 $51.92 $51.92 41,850
2024-04-10 $51.50 $51.85 $51.50 $51.65 $51.65 50,408
2024-04-09 $52.52 $52.52 $51.76 $52.11 $52.11 47,525
2024-04-08 $52.44 $52.51 $52.26 $52.36 $52.36 33,357
2024-04-05 $51.76 $52.54 $51.76 $52.44 $52.44 33,543
2024-04-04 $52.74 $52.83 $51.60 $51.66 $51.66 31,659
2024-04-03 $52.03 $52.53 $52.03 $52.41 $52.41 40,460
2024-04-02 $52.02 $52.19 $51.88 $52.15 $52.15 49,924
2024-04-01 $52.75 $52.78 $52.43 $52.56 $52.56 167,963
2024-03-28 $52.73 $52.82 $52.63 $52.68 $52.68 99,743
2024-03-27 $52.75 $52.75 $52.38 $52.70 $52.70 51,810
2024-03-26 $52.60 $52.72 $52.43 $52.43 $52.43 146,246
2024-03-25 $52.58 $52.65 $52.43 $52.51 $52.51 37,725
2024-03-22 $52.70 $52.79 $52.53 $52.71 $52.71 46,564
2024-03-21 $52.74 $52.95 $52.71 $52.76 $52.76 198,071
2024-03-20 $51.85 $52.39 $51.75 $52.39 $52.39 43,161
2024-03-19 $51.23 $51.83 $51.23 $51.72 $51.72 47,964
2024-03-18 $51.60 $51.72 $51.43 $51.56 $51.51 34,415
2024-03-15 $51.26 $51.40 $51.15 $51.15 $51.10 41,024
2024-03-14 $51.93 $51.93 $51.32 $51.57 $51.52 41,366
2024-03-13 $51.88 $51.99 $51.73 $51.75 $51.70 55,175
2024-03-12 $51.46 $51.94 $51.29 $51.94 $51.89 323,184
2024-03-11 $51.30 $51.30 $50.95 $51.19 $51.14 46,183
2024-03-08 $52.24 $52.34 $51.43 $51.48 $51.43 69,841
2024-03-07 $51.90 $52.20 $51.85 $52.16 $52.11 579,113
2024-03-06 $51.59 $51.83 $51.35 $51.54 $51.49 112,215
2024-03-05 $51.44 $51.51 $50.86 $51.13 $51.08 144,369
2024-03-04 $51.62 $51.91 $51.61 $51.64 $51.59 151,730
2024-03-01 $51.00 $51.57 $51.00 $51.57 $51.52 41,923
2024-02-29 $50.76 $50.90 $50.60 $50.88 $50.83 40,803
2024-02-28 $50.37 $50.56 $50.37 $50.43 $50.38 802,108
2024-02-27 $50.38 $50.57 $50.35 $50.51 $50.46 1,002,154
2024-02-26 $50.40 $50.65 $50.37 $50.37 $50.32 1,044,445
2024-02-23 $50.41 $50.48 $50.17 $50.37 $50.32 660,307
2024-02-22 $49.91 $50.34 $49.91 $50.25 $50.20 1,037,658
2024-02-21 $48.88 $49.00 $48.69 $48.98 $48.93 1,387,038
2024-02-20 $49.43 $49.43 $49.03 $49.19 $49.14 294,807
2024-02-16 $49.87 $50.04 $49.64 $49.64 $49.59 24,050
2024-02-15 $49.61 $49.94 $49.61 $49.86 $49.81 35,339
2024-02-14 $49.22 $49.49 $49.08 $49.48 $49.44 25,349
2024-02-13 $48.54 $48.88 $48.48 $48.71 $48.66 10,036
2024-02-12 $49.51 $49.64 $49.32 $49.39 $49.34 63,805
2024-02-09 $49.37 $49.56 $49.32 $49.48 $49.43 51,826
2024-02-08 $48.97 $49.25 $48.97 $49.25 $49.20 22,852
2024-02-07 $48.50 $49.00 $48.50 $48.94 $48.89 33,461
2024-02-06 $48.47 $48.47 $48.18 $48.27 $48.22 27,972
2024-02-05 $48.32 $48.45 $48.08 $48.31 $48.26 47,298
2024-02-02 $47.78 $48.51 $47.78 $48.31 $48.26 103,833
2024-02-01 $47.36 $47.76 $47.14 $47.75 $47.70 21,818
2024-01-31 $47.59 $47.65 $47.13 $47.19 $47.14 9,643
2024-01-30 $47.66 $47.80 $47.58 $47.79 $47.74 11,879
2024-01-29 $47.24 $47.64 $47.24 $47.60 $47.55 13,550
2024-01-26 $47.31 $47.37 $47.17 $47.22 $47.17 19,718
2024-01-25 $47.31 $47.43 $47.10 $47.37 $47.32 22,256
2024-01-24 $47.32 $47.44 $47.04 $47.06 $47.01 25,437
2024-01-23 $47.12 $47.12 $46.83 $47.07 $47.02 33,001
2024-01-22 $46.99 $47.13 $46.94 $47.04 $47.00 32,831
2024-01-19 $46.28 $46.82 $46.26 $46.75 $46.71 19,359
2024-01-18 $45.87 $46.20 $45.75 $46.13 $46.09 15,584
2024-01-17 $45.53 $45.69 $45.48 $45.67 $45.63 38,711
2024-01-16 $45.76 $45.97 $45.70 $45.84 $45.80 45,300
2024-01-12 $46.12 $46.12 $45.83 $45.95 $45.91 37,860
2024-01-11 $45.86 $45.98 $45.47 $45.90 $45.86 60,781
2024-01-10 $45.63 $45.90 $45.54 $45.78 $45.74 36,293
2024-01-09 $45.28 $45.62 $45.24 $45.49 $45.45 26,365
2024-01-08 $44.83 $45.56 $44.83 $45.53 $45.49 28,977
2024-01-05 $44.84 $45.03 $44.67 $44.81 $44.77 29,946
2024-01-04 $44.71 $45.01 $44.71 $44.85 $44.81 57,035
2024-01-03 $45.00 $45.08 $44.73 $44.85 $44.81 42,810
2024-01-02 $45.43 $45.43 $45.12 $45.26 $45.22 256,919
2023-12-29 $45.91 $45.91 $45.60 $45.71 $45.67 7,849
2023-12-28 $45.96 $45.96 $45.88 $45.92 $45.88 20,461
2023-12-27 $45.76 $46.03 $45.76 $45.83 $45.79 70,253
2023-12-26 $45.56 $45.88 $45.56 $45.78 $45.74 22,933
2023-12-22 $45.56 $45.62 $45.37 $45.56 $45.51 13,090
2023-12-21 $45.21 $45.41 $45.02 $45.41 $45.37 12,872
2023-12-20 $45.51 $45.69 $44.91 $44.91 $44.86 49,590
2023-12-19 $45.63 $45.67 $45.57 $45.64 $45.60 30,598
2023-12-18 $45.39 $45.63 $45.33 $45.59 $45.37 48,211
2023-12-15 $45.24 $45.45 $45.19 $45.31 $45.09 35,783
2023-12-14 $45.44 $45.46 $45.13 $45.35 $45.13 84,193
2023-12-13 $44.76 $45.27 $44.65 $45.24 $45.02 45,344
2023-12-12 $44.46 $44.73 $44.46 $44.65 $44.43 9,490
2023-12-11 $44.06 $44.44 $44.06 $44.40 $44.19 11,368
2023-12-08 $43.66 $43.99 $43.66 $43.96 $43.74 24,275
2023-12-07 $43.57 $43.74 $43.49 $43.70 $43.49 23,138
2023-12-06 $43.81 $43.81 $43.44 $43.48 $43.27 33,171
2023-12-05 $43.66 $43.73 $43.56 $43.65 $43.44 17,806
2023-12-04 $43.79 $43.90 $43.66 $43.88 $43.67 15,327
2023-12-01 $43.75 $44.10 $43.73 $44.02 $44.02 108,255
2023-11-30 $43.54 $43.61 $43.35 $43.61 $43.61 8,237
2023-11-29 $43.45 $43.57 $43.30 $43.38 $43.38 9,021
2023-11-28 $43.46 $43.51 $43.20 $43.25 $43.25 18,102
2023-11-27 $43.43 $43.58 $43.41 $43.43 $43.43 16,186
2023-11-24 $43.48 $43.57 $43.48 $43.50 $43.50 7,793
2023-11-22 $43.34 $43.54 $43.33 $43.49 $43.49 23,934
2023-11-21 $43.27 $43.34 $43.23 $43.31 $43.31 13,489
2023-11-20 $43.06 $43.45 $43.06 $43.37 $43.37 22,025
2023-11-17 $42.98 $43.03 $42.84 $43.02 $43.02 19,281
2023-11-16 $42.81 $42.99 $42.69 $42.77 $42.77 13,578
2023-11-15 $43.18 $43.24 $42.94 $42.94 $42.94 15,825
2023-11-14 $42.86 $43.11 $42.84 $43.01 $43.01 18,442
2023-11-13 $41.97 $42.26 $41.97 $42.18 $42.18 8,088
2023-11-10 $41.60 $42.14 $41.60 $42.14 $42.14 12,946
2023-11-09 $41.82 $41.88 $41.41 $41.41 $41.41 18,365
2023-11-08 $41.80 $41.84 $41.53 $41.79 $41.79 93,398
2023-11-07 $41.49 $41.77 $41.47 $41.67 $41.67 27,959
2023-11-06 $41.66 $41.66 $41.37 $41.62 $41.62 43,712
2023-11-03 $41.26 $41.72 $41.26 $41.53 $41.53 15,682
2023-11-02 $40.68 $41.09 $40.68 $41.06 $41.06 151,808
2023-11-01 $40.01 $40.41 $40.01 $40.40 $40.40 26,298
2023-10-31 $39.82 $40.06 $39.62 $39.99 $39.99 248,605
2023-10-30 $39.48 $39.80 $39.43 $39.74 $39.74 11,979
2023-10-27 $39.52 $39.64 $39.25 $39.33 $39.33 25,469
2023-10-26 $39.81 $39.96 $39.61 $39.63 $39.63 10,048
2023-10-25 $40.34 $40.34 $39.82 $39.88 $39.88 22,684
2023-10-24 $40.43 $40.51 $40.22 $40.42 $40.42 21,662
2023-10-23 $40.12 $40.50 $40.00 $40.12 $40.12 15,605
2023-10-20 $40.82 $40.82 $40.25 $40.25 $40.25 18,314
2023-10-19 $41.26 $41.40 $40.77 $40.80 $40.80 14,306
2023-10-18 $41.57 $41.66 $41.18 $41.26 $41.26 12,386
2023-10-17 $41.41 $42.01 $41.41 $41.84 $41.84 11,657
2023-10-16 $41.45 $41.82 $41.45 $41.79 $41.79 6,687
2023-10-13 $41.53 $41.53 $41.24 $41.28 $41.28 5,679
2023-10-12 $41.88 $41.89 $41.30 $41.52 $41.52 45,004
2023-10-11 $41.85 $41.86 $41.57 $41.86 $41.86 13,751
2023-10-10 $41.43 $41.92 $41.43 $41.65 $41.65 194,558
2023-10-09 $40.96 $41.46 $40.96 $41.39 $41.39 7,484
2023-10-06 $40.42 $41.22 $40.42 $41.09 $41.09 15,733
2023-10-05 $40.52 $40.65 $40.38 $40.57 $40.57 23,832
2023-10-04 $40.34 $40.67 $40.19 $40.57 $40.57 46,795
2023-10-03 $40.34 $40.42 $40.19 $40.42 $40.42 61,723
2023-10-02 $40.95 $41.01 $40.66 $40.89 $40.89 31,912
2023-09-29 $41.36 $41.39 $40.98 $41.04 $41.04 6,594
2023-09-28 $41.20 $41.47 $41.20 $41.26 $41.26 6,401
2023-09-27 $40.96 $41.07 $40.65 $40.93 $40.93 21,940
2023-09-26 $41.09 $41.09 $40.76 $40.79 $40.79 20,683
2023-09-25 $40.97 $41.34 $40.97 $41.28 $41.28 33,884
2023-09-22 $41.30 $41.45 $41.15 $41.17 $41.17 15,600
2023-09-21 $41.54 $41.54 $41.16 $41.16 $41.16 17,281
2023-09-20 $42.26 $42.32 $41.89 $41.90 $41.90 11,396
2023-09-19 $42.12 $42.20 $41.89 $42.06 $42.06 9,634
2023-09-18 $42.12 $42.43 $42.12 $42.27 $42.15 14,790
2023-09-15 $42.62 $42.62 $42.17 $42.23 $42.23 6,522
2023-09-14 $42.56 $42.78 $42.56 $42.76 $42.76 28,961
2023-09-13 $42.47 $42.55 $42.31 $42.39 $42.39 16,382
2023-09-12 $42.56 $42.60 $42.44 $42.44 $42.44 13,495
2023-09-11 $42.62 $42.69 $42.57 $42.66 $42.66 9,391
2023-09-08 $42.55 $42.72 $42.49 $42.53 $42.53 25,402
2023-09-07 $42.36 $42.60 $42.34 $42.60 $42.60 10,461
2023-09-06 $42.77 $42.77 $42.49 $42.64 $42.64 35,872
2023-09-05 $42.94 $42.94 $42.81 $42.81 $42.81 8,675
2023-09-01 $43.19 $43.24 $42.98 $43.14 $43.14 11,187
2023-08-31 $43.01 $43.19 $42.89 $42.89 $42.89 21,326
2023-08-30 $42.85 $43.02 $42.85 $42.98 $42.98 12,868
2023-08-29 $42.36 $42.77 $42.36 $42.77 $42.77 10,404
2023-08-28 $42.10 $42.31 $42.10 $42.25 $42.25 17,464
2023-08-25 $41.78 $42.11 $41.74 $41.92 $41.92 11,434
2023-08-24 $42.40 $42.40 $41.74 $41.75 $41.75 10,503
2023-08-23 $41.94 $42.34 $41.94 $42.25 $42.25 15,688
2023-08-22 $42.19 $42.19 $41.82 $41.89 $41.89 11,242
2023-08-21 $41.94 $42.09 $41.74 $42.02 $42.02 17,244
2023-08-18 $41.30 $41.76 $41.30 $41.71 $41.71 18,544
2023-08-17 $42.16 $42.16 $41.60 $41.62 $41.62 5,300
2023-08-16 $42.35 $42.49 $42.07 $42.07 $42.07 93,792
2023-08-15 $42.55 $42.55 $42.30 $42.38 $42.38 44,517
2023-08-14 $42.41 $42.79 $42.37 $42.79 $42.79 9,556
2023-08-11 $42.37 $42.55 $42.37 $42.45 $42.45 5,260
2023-08-10 $42.77 $43.02 $42.46 $42.52 $42.52 8,851
2023-08-09 $42.78 $42.80 $42.51 $42.55 $42.55 19,755
2023-08-08 $42.73 $42.84 $42.53 $42.80 $42.80 39,110
2023-08-07 $42.72 $42.95 $42.72 $42.94 $42.94 11,532
2023-08-04 $43.02 $43.03 $42.51 $42.51 $42.51 29,731
2023-08-03 $42.78 $43.01 $42.78 $42.94 $42.94 16,929
2023-08-02 $43.21 $43.27 $42.98 $43.05 $43.05 16,291
2023-08-01 $43.37 $43.59 $43.37 $43.57 $43.57 11,829
2023-07-31 $43.49 $43.56 $43.35 $43.48 $43.48 41,802
2023-07-28 $43.33 $43.42 $43.25 $43.41 $43.41 61,827
2023-07-27 $43.63 $43.63 $43.08 $43.08 $43.08 9,992
2023-07-26 $43.33 $43.44 $43.20 $43.27 $43.27 14,364
2023-07-25 $43.33 $43.56 $43.33 $43.46 $43.46 16,271
2023-07-24 $43.24 $43.34 $43.21 $43.21 $43.21 8,971
2023-07-21 $43.46 $43.46 $43.24 $43.24 $43.24 6,456
2023-07-20 $43.38 $43.38 $43.20 $43.23 $43.23 17,971
2023-07-19 $43.52 $43.60 $43.40 $43.51 $43.51 13,935
2023-07-18 $43.17 $43.47 $43.17 $43.44 $43.44 15,858
2023-07-17 $42.82 $43.28 $42.82 $43.23 $43.23 119,613
2023-07-14 $43.07 $43.07 $42.83 $42.84 $42.84 12,932
2023-07-13 $42.91 $43.00 $42.84 $42.97 $42.97 13,372
2023-07-12 $42.84 $42.87 $42.64 $42.71 $42.71 22,394
2023-07-11 $42.32 $42.55 $42.30 $42.52 $42.52 16,030
2023-07-10 $41.76 $42.18 $41.76 $42.18 $42.18 10,580
2023-07-07 $41.77 $42.16 $41.77 $41.78 $41.78 541,542
2023-07-06 $41.82 $41.86 $41.63 $41.86 $41.86 24,987
2023-07-05 $42.13 $42.23 $42.10 $42.19 $42.19 52,502
2023-07-03 $42.28 $42.33 $42.23 $42.33 $42.33 9,475
2023-06-30 $42.24 $42.45 $42.22 $42.37 $42.37 9,928
2023-06-29 $41.70 $41.86 $41.70 $41.86 $41.86 8,021
2023-06-28 $41.56 $41.74 $41.52 $41.57 $41.57 11,198
2023-06-27 $41.23 $41.68 $41.23 $41.61 $41.61 10,705
2023-06-26 $41.01 $41.29 $41.01 $41.10 $41.10 16,001
2023-06-23 $41.11 $41.23 $41.03 $41.08 $41.08 11,429
2023-06-22 $41.36 $41.47 $41.27 $41.47 $41.47 38,212
2023-06-21 $41.46 $41.53 $41.42 $41.47 $41.47 9,633
2023-06-20 $41.57 $41.59 $41.39 $41.52 $41.52 10,097
2023-06-16 $42.18 $42.22 $41.90 $41.90 $41.76 12,728
2023-06-15 $41.54 $42.07 $41.54 $42.02 $41.88 11,617
2023-06-14 $41.63 $41.73 $41.34 $41.64 $41.50 21,563
2023-06-13 $41.37 $41.67 $41.37 $41.59 $41.45 80,373
2023-06-12 $40.84 $41.29 $40.84 $41.29 $41.15 22,969
2023-06-09 $40.79 $40.94 $40.76 $40.78 $40.78 10,559
2023-06-08 $40.61 $40.82 $40.55 $40.78 $40.78 6,748
2023-06-07 $40.76 $40.76 $40.64 $40.66 $40.66 13,315
2023-06-06 $40.44 $40.60 $40.31 $40.57 $40.57 31,562
2023-06-05 $40.60 $40.61 $40.37 $40.48 $40.48 10,318
2023-06-02 $40.33 $40.65 $40.33 $40.64 $40.64 7,963
2023-06-01 $39.66 $40.03 $39.58 $39.95 $39.95 30,011
2023-05-31 $39.81 $39.81 $39.54 $39.64 $39.64 10,302
2023-05-30 $40.19 $40.19 $39.87 $39.96 $39.96 22,818
2023-05-26 $39.60 $40.00 $39.59 $40.00 $40.00 12,431
2023-05-25 $39.30 $39.60 $39.30 $39.49 $39.49 8,243
2023-05-24 $39.00 $39.03 $38.93 $38.94 $38.94 36,562
2023-05-23 $39.60 $39.61 $39.34 $39.34 $39.34 4,953
2023-05-22 $39.71 $39.88 $39.63 $39.74 $39.74 72,654
2023-05-19 $39.87 $39.92 $39.62 $39.74 $39.74 9,924
2023-05-18 $39.47 $39.84 $39.39 $39.84 $39.84 24,032
2023-05-17 $39.15 $39.45 $39.15 $39.42 $39.42 9,046
2023-05-16 $39.15 $39.15 $38.93 $38.93 $38.93 20,007
2023-05-15 $39.15 $39.36 $39.15 $39.33 $39.33 4,540
2023-05-12 $39.15 $39.21 $38.92 $39.11 $39.11 31,487
2023-05-11 $39.22 $39.22 $38.92 $39.04 $39.04 23,789
2023-05-10 $39.35 $39.35 $38.96 $39.21 $39.21 13,397
2023-05-09 $39.05 $39.23 $39.05 $39.15 $39.15 18,936
2023-05-08 $39.32 $39.32 $39.17 $39.24 $39.24 6,030
2023-05-05 $38.89 $39.25 $38.89 $39.22 $39.22 9,623
2023-05-04 $38.80 $38.80 $38.50 $38.53 $38.53 23,650
2023-05-03 $39.17 $39.37 $38.96 $38.96 $38.96 8,860
2023-05-02 $39.48 $39.48 $38.85 $39.14 $39.14 10,156
2023-05-01 $39.47 $39.77 $39.47 $39.67 $39.67 11,081
2023-04-28 $39.16 $39.51 $39.16 $39.49 $39.49 9,979
2023-04-27 $38.83 $39.23 $38.77 $39.19 $39.19 22,429
2023-04-26 $39.06 $39.06 $38.72 $38.76 $38.76 13,614
2023-04-25 $39.53 $39.53 $39.01 $39.01 $39.01 32,576
2023-04-24 $39.68 $39.75 $39.60 $39.74 $39.74 32,032
2023-04-21 $39.65 $39.67 $39.51 $39.66 $39.66 8,787
2023-04-20 $39.61 $39.86 $39.57 $39.72 $39.72 9,812
2023-04-19 $39.81 $39.87 $39.78 $39.83 $39.83 15,785
2023-04-18 $40.02 $40.05 $39.94 $40.05 $40.05 16,492
2023-04-17 $39.80 $39.91 $39.64 $39.91 $39.91 17,809
2023-04-14 $39.94 $40.01 $39.62 $39.74 $39.74 12,670
2023-04-13 $39.56 $39.93 $39.50 $39.87 $39.87 35,039
2023-04-12 $39.92 $39.92 $39.50 $39.59 $39.59 11,570
2023-04-11 $39.73 $39.79 $39.65 $39.67 $39.67 31,242
2023-04-10 $39.12 $39.60 $39.12 $39.60 $39.60 7,549
2023-04-06 $39.10 $39.30 $39.10 $39.23 $39.23 13,261
2023-04-05 $39.27 $39.34 $39.13 $39.30 $39.30 13,138
2023-04-04 $39.90 $39.93 $39.36 $39.41 $39.41 17,611
2023-04-03 $39.74 $39.93 $39.66 $39.93 $39.93 67,129
2023-03-31 $39.29 $39.68 $39.29 $39.68 $39.68 9,920
2023-03-30 $39.15 $39.19 $38.92 $39.15 $39.15 63,077
2023-03-29 $38.71 $38.95 $38.71 $38.95 $38.95 7,163
2023-03-28 $38.44 $38.45 $38.32 $38.45 $38.45 9,468
2023-03-27 $38.46 $38.62 $38.35 $38.46 $38.46 15,338
2023-03-24 $37.97 $38.21 $37.72 $38.21 $38.21 31,184
2023-03-23 $38.32 $38.68 $37.85 $38.14 $38.14 77,758
2023-03-22 $38.71 $38.92 $38.15 $38.15 $38.15 15,940
2023-03-21 $38.67 $38.73 $38.46 $38.71 $38.71 12,909
2023-03-20 $38.05 $38.44 $38.05 $38.44 $38.32 18,534
2023-03-17 $38.22 $38.30 $37.80 $37.91 $37.79 42,643
2023-03-16 $37.54 $38.38 $37.51 $38.38 $38.26 20,516
2023-03-15 $37.55 $37.71 $37.21 $37.62 $37.51 41,199
2023-03-14 $38.11 $38.39 $37.89 $38.16 $38.04 9,718
2023-03-13 $37.45 $38.02 $37.19 $37.62 $37.62 40,027
2023-03-10 $38.41 $38.41 $37.63 $37.85 $37.85 11,863
2023-03-09 $39.20 $39.29 $38.50 $38.50 $38.50 10,322
2023-03-08 $39.16 $39.22 $38.99 $39.20 $39.20 10,837
2023-03-07 $39.62 $39.62 $39.01 $39.10 $39.10 13,389
2023-03-06 $39.71 $39.80 $39.52 $39.58 $39.58 22,904
2023-03-03 $39.34 $39.67 $39.29 $39.65 $39.65 23,914
2023-03-02 $38.82 $39.21 $38.82 $39.15 $39.15 16,384
2023-03-01 $38.81 $38.98 $38.76 $38.85 $38.85 7,642
2023-02-28 $38.98 $39.21 $38.88 $38.88 $38.88 19,058
2023-02-27 $39.33 $39.33 $39.00 $39.12 $39.12 21,680
2023-02-24 $38.95 $39.06 $38.76 $39.02 $39.02 23,762
2023-02-23 $39.36 $39.40 $38.95 $39.33 $39.33 38,424
2023-02-22 $39.11 $39.27 $38.93 $38.95 $38.95 14,313
2023-02-21 $39.39 $39.40 $39.07 $39.07 $39.07 21,193
2023-02-17 $39.70 $39.88 $39.66 $39.83 $39.83 10,241
2023-02-16 $39.89 $40.27 $39.89 $39.96 $39.96 10,392
2023-02-15 $40.01 $40.32 $40.01 $40.32 $40.32 14,105
2023-02-14 $39.99 $40.29 $39.88 $40.26 $40.26 14,321
2023-02-13 $39.81 $40.17 $39.81 $40.14 $40.14 10,230
2023-02-10 $39.63 $39.76 $39.57 $39.74 $39.74 10,924
2023-02-09 $40.10 $40.15 $39.50 $39.64 $39.64 10,417
2023-02-08 $40.03 $40.14 $39.79 $39.84 $39.84 11,443
2023-02-07 $39.58 $40.19 $39.57 $40.19 $40.19 11,547
2023-02-06 $39.64 $39.84 $39.64 $39.76 $39.76 13,494
2023-02-03 $39.85 $40.28 $39.85 $39.97 $39.97 5,442
2023-02-02 $40.36 $40.36 $40.09 $40.27 $40.27 39,478
2023-02-01 $39.48 $40.28 $39.40 $40.03 $40.03 26,820
2023-01-31 $39.11 $39.59 $39.11 $39.59 $39.59 15,773
2023-01-30 $39.14 $39.43 $38.96 $38.96 $38.96 10,199
2023-01-27 $39.33 $39.62 $39.33 $39.41 $39.41 24,652
2023-01-26 $39.11 $39.48 $39.11 $39.48 $39.48 9,395
2023-01-25 $38.68 $39.11 $38.57 $39.11 $39.11 23,597
2023-01-24 $39.01 $39.17 $38.85 $39.09 $39.09 39,416
2023-01-23 $38.76 $39.27 $38.76 $39.15 $39.15 29,993
2023-01-20 $38.11 $38.65 $38.09 $38.65 $38.65 50,899
2023-01-19 $38.12 $38.24 $38.01 $38.07 $38.07 57,315
2023-01-18 $39.07 $39.15 $38.41 $38.42 $38.42 10,431
2023-01-17 $38.99 $39.14 $38.90 $38.98 $38.98 14,320
2023-01-13 $38.62 $38.98 $38.62 $38.98 $38.98 43,372
2023-01-12 $38.69 $38.98 $38.45 $38.90 $38.90 80,239
2023-01-11 $38.40 $38.69 $38.40 $38.69 $38.69 22,675
2023-01-10 $38.07 $38.29 $37.91 $38.29 $38.29 14,446
2023-01-09 $38.38 $38.55 $38.05 $38.05 $38.05 25,317
2023-01-06 $37.64 $38.15 $37.60 $38.08 $38.08 20,904
2023-01-05 $37.52 $37.52 $37.24 $37.26 $37.26 8,757
2023-01-04 $37.71 $37.89 $37.48 $37.69 $37.69 48,827
2023-01-03 $37.95 $37.95 $37.19 $37.43 $37.43 33,319
2022-12-30 $37.42 $37.73 $37.38 $37.69 $37.69 26,106
2022-12-29 $37.61 $37.94 $37.61 $37.80 $37.80 25,899
2022-12-28 $37.75 $37.91 $37.23 $37.23 $37.23 36,381
2022-12-27 $37.77 $37.91 $37.64 $37.76 $37.76 50,189
2022-12-23 $37.49 $37.82 $37.42 $37.80 $37.80 24,247
2022-12-22 $37.67 $37.67 $37.13 $37.58 $37.58 25,237
2022-12-21 $37.82 $38.22 $37.80 $38.09 $38.09 18,111
2022-12-20 $37.44 $37.76 $37.41 $37.58 $37.58 35,594
2022-12-19 $38.00 $38.02 $37.60 $37.72 $37.55 25,831
2022-12-16 $38.14 $38.19 $37.83 $38.03 $37.85 11,938
2022-12-15 $38.91 $38.98 $38.39 $38.55 $38.37 15,041
2022-12-14 $39.66 $40.06 $39.26 $39.45 $39.27 19,461
2022-12-13 $40.45 $40.50 $39.51 $39.70 $39.51 20,575
2022-12-12 $38.92 $39.43 $38.92 $39.42 $39.24 13,773
2022-12-09 $39.07 $39.29 $38.90 $38.90 $38.72 16,841
2022-12-08 $39.01 $39.37 $38.95 $39.23 $39.05 18,284
2022-12-07 $39.02 $39.11 $38.77 $38.92 $38.74 26,182
2022-12-06 $39.29 $39.29 $38.66 $38.90 $38.71 17,656
2022-12-05 $39.90 $39.91 $39.26 $39.40 $39.22 8,690
2022-12-02 $39.62 $40.26 $39.62 $40.16 $39.97 12,935
2022-12-01 $40.47 $40.47 $40.08 $40.24 $40.05 45,263
2022-11-30 $39.20 $40.33 $38.97 $40.33 $40.14 19,458
2022-11-29 $39.15 $39.33 $39.01 $39.15 $38.97 36,328
2022-11-28 $39.38 $39.58 $39.08 $39.21 $39.03 8,370
2022-11-25 $39.66 $39.80 $39.66 $39.72 $39.53 5,580
2022-11-23 $39.41 $39.77 $39.41 $39.65 $39.46 28,871
2022-11-22 $39.06 $39.51 $39.06 $39.46 $39.28 15,597
2022-11-21 $38.90 $39.01 $38.70 $38.86 $38.68 16,869
2022-11-18 $39.02 $39.09 $38.79 $39.02 $38.84 18,611
2022-11-17 $38.37 $38.84 $38.37 $38.78 $38.60 14,572
2022-11-16 $39.00 $39.10 $38.88 $38.90 $38.72 15,162
2022-11-15 $39.48 $39.59 $39.07 $39.32 $39.14 14,386
2022-11-14 $39.05 $39.44 $38.90 $38.91 $38.73 17,454
2022-11-11 $39.04 $39.32 $38.97 $39.20 $39.02 5,969
2022-11-10 $38.42 $39.02 $38.38 $39.01 $38.83 12,785
2022-11-09 $37.63 $37.86 $37.06 $37.06 $36.89 86,390
2022-11-08 $37.87 $38.23 $37.69 $37.94 $37.76 9,181
2022-11-07 $37.54 $37.77 $37.27 $37.68 $37.50 24,646
2022-11-04 $37.55 $37.55 $36.80 $37.30 $37.13 18,264
2022-11-03 $36.68 $37.22 $36.67 $37.00 $36.82 14,647
2022-11-02 $38.09 $38.27 $37.24 $37.24 $37.06 24,849
2022-11-01 $38.70 $38.70 $38.10 $38.17 $37.99 20,139
2022-10-31 $38.24 $38.40 $38.19 $38.25 $38.07 8,429
2022-10-28 $37.96 $38.46 $37.81 $38.46 $38.46 23,137
2022-10-27 $37.84 $38.04 $37.58 $37.58 $37.58 91,427
2022-10-26 $37.53 $38.03 $37.50 $37.61 $37.61 22,599
2022-10-25 $37.40 $37.66 $37.40 $37.63 $37.63 9,170
2022-10-24 $36.87 $37.15 $36.66 $37.02 $37.02 30,132
2022-10-21 $36.17 $36.63 $35.82 $36.61 $36.61 13,970
2022-10-20 $36.37 $36.37 $35.66 $35.77 $35.77 27,197
2022-10-19 $36.09 $36.32 $35.80 $36.07 $36.07 29,778
2022-10-18 $36.71 $36.73 $36.06 $36.37 $36.37 20,205
2022-10-17 $35.70 $36.04 $35.70 $35.96 $35.96 47,130
2022-10-14 $36.25 $36.25 $34.96 $34.97 $34.97 12,778
2022-10-13 $34.51 $36.13 $34.37 $36.05 $36.05 61,012
2022-10-12 $35.45 $35.45 $35.23 $35.30 $35.30 13,256
2022-10-11 $35.44 $35.85 $35.18 $35.43 $35.43 37,126
2022-10-10 $35.95 $35.95 $35.39 $35.61 $35.61 42,372
2022-10-07 $36.64 $36.64 $35.80 $36.01 $36.01 22,952
2022-10-06 $37.43 $37.43 $37.00 $37.06 $37.06 26,874
2022-10-05 $36.92 $37.49 $36.75 $37.31 $37.31 22,022
2022-10-04 $36.76 $37.34 $36.76 $37.34 $37.34 27,057
2022-10-03 $35.61 $36.31 $35.61 $36.11 $36.11 19,735
2022-09-30 $35.44 $35.92 $35.18 $35.18 $35.18 43,226
2022-09-29 $35.93 $35.93 $35.29 $35.57 $35.57 41,032
2022-09-28 $35.73 $36.41 $35.73 $36.34 $36.34 47,355
2022-09-27 $35.69 $35.92 $35.22 $35.45 $35.45 68,522
2022-09-26 $35.60 $35.87 $35.31 $35.43 $35.43 19,447
2022-09-23 $36.09 $36.13 $35.43 $35.76 $35.76 47,422
2022-09-22 $36.84 $36.84 $36.46 $36.54 $36.54 113,764
2022-09-21 $37.83 $37.87 $37.06 $37.06 $37.06 9,023
2022-09-20 $37.74 $37.74 $37.32 $37.51 $37.51 11,625
2022-09-19 $37.76 $38.13 $37.75 $38.13 $38.13 14,354
2022-09-16 $37.82 $37.88 $37.48 $37.84 $37.84 18,949
2022-09-15 $38.59 $38.66 $38.08 $38.20 $38.20 14,275
2022-09-14 $38.52 $38.84 $38.39 $38.69 $38.69 14,061
2022-09-13 $39.22 $39.22 $38.58 $38.58 $38.58 148,054
2022-09-12 $40.09 $40.30 $40.00 $40.25 $40.25 14,323
2022-09-09 $39.60 $40.04 $39.60 $39.98 $39.98 10,185
2022-09-08 $38.73 $39.25 $38.73 $39.25 $39.25 9,222
2022-09-07 $38.12 $38.96 $38.12 $38.89 $38.89 42,632
2022-09-06 $38.39 $38.44 $37.93 $38.18 $38.18 12,697
2022-09-02 $39.07 $39.13 $38.14 $38.32 $38.32 12,731
2022-09-01 $38.19 $38.58 $38.00 $38.58 $38.58 9,324
2022-08-31 $39.18 $39.18 $38.66 $38.66 $38.66 10,751
2022-08-30 $39.61 $39.61 $38.90 $39.10 $39.10 13,841
2022-08-29 $39.55 $39.85 $39.43 $39.46 $39.46 12,575
2022-08-26 $41.26 $41.26 $39.86 $39.88 $39.88 10,720
2022-08-25 $40.75 $41.22 $40.75 $41.20 $41.20 10,843
2022-08-24 $40.47 $40.72 $40.47 $40.54 $40.54 14,085
2022-08-23 $40.50 $40.77 $40.39 $40.47 $40.47 9,860
2022-08-22 $40.79 $40.79 $40.36 $40.47 $40.47 8,387
2022-08-19 $41.59 $41.59 $41.16 $41.23 $41.23 31,575
2022-08-18 $41.62 $41.93 $41.62 $41.82 $41.82 18,447
2022-08-17 $41.61 $41.78 $41.52 $41.58 $41.58 6,300
2022-08-16 $41.72 $42.16 $41.68 $42.00 $42.00 16,885
2022-08-15 $41.43 $41.93 $41.43 $41.85 $41.85 23,555
2022-08-12 $41.28 $41.77 $41.15 $41.77 $41.77 21,582
2022-08-11 $41.29 $41.38 $40.97 $41.00 $41.00 12,353
2022-08-10 $40.71 $41.00 $40.68 $40.97 $40.97 141,212
2022-08-09 $40.07 $40.15 $39.92 $39.99 $39.99 23,194
2022-08-08 $40.45 $40.72 $40.30 $40.35 $40.35 17,495
2022-08-05 $39.85 $40.36 $39.85 $40.32 $40.32 30,717
2022-08-04 $40.33 $40.33 $40.10 $40.24 $40.24 32,720
2022-08-03 $39.92 $40.41 $39.86 $40.36 $40.36 23,792
2022-08-02 $39.78 $40.13 $39.61 $39.76 $39.76 7,496
2022-08-01 $39.95 $40.08 $39.76 $39.91 $39.91 30,479
2022-07-29 $39.54 $40.09 $39.50 $40.01 $40.01 33,357
2022-07-28 $39.07 $39.53 $38.61 $39.47 $39.47 29,281
2022-07-27 $38.20 $38.98 $38.20 $38.82 $38.82 29,176
2022-07-26 $38.24 $38.24 $37.82 $37.87 $37.87 16,088
2022-07-25 $38.34 $38.36 $38.12 $38.36 $38.36 26,282
2022-07-22 $38.81 $38.81 $38.07 $38.25 $38.25 12,641
2022-07-21 $38.10 $38.66 $38.03 $38.62 $38.62 6,655
2022-07-20 $37.87 $38.27 $37.77 $38.19 $38.19 132,924
2022-07-19 $37.09 $37.88 $37.09 $37.79 $37.79 759,112
2022-07-18 $37.41 $37.41 $36.65 $36.67 $36.67 87,890
2022-07-15 $36.77 $36.97 $36.77 $36.97 $36.97 72,721
2022-07-14 $35.74 $36.32 $35.62 $36.24 $36.24 43,045
2022-07-13 $35.98 $36.66 $35.98 $36.42 $36.42 31,468
2022-07-12 $36.92 $37.03 $36.38 $36.60 $36.60 26,222
2022-07-11 $37.10 $37.26 $36.98 $37.02 $37.02 31,440
2022-07-08 $37.18 $37.57 $37.18 $37.43 $37.43 50,829
2022-07-07 $37.22 $37.50 $37.22 $37.41 $37.41 25,457
2022-07-06 $36.58 $37.00 $36.39 $36.69 $36.69 50,756
2022-07-05 $36.13 $36.66 $35.75 $36.64 $36.64 30,776
2022-07-01 $36.29 $36.63 $35.96 $36.58 $36.58 38,501
2022-06-30 $35.99 $36.59 $35.86 $36.33 $36.33 30,646
2022-06-29 $36.37 $36.69 $36.37 $36.52 $36.52 43,061
2022-06-28 $37.63 $37.83 $36.67 $36.72 $36.72 192,606
2022-06-27 $37.56 $37.68 $37.38 $37.46 $37.46 13,617
2022-06-24 $36.93 $37.49 $36.93 $37.46 $37.46 31,390
2022-06-23 $36.16 $36.37 $35.80 $36.30 $36.30 43,232
2022-06-22 $35.61 $36.24 $35.45 $35.83 $35.83 97,107
2022-06-21 $35.61 $36.10 $35.61 $35.98 $35.98 20,891
2022-06-17 $35.26 $35.48 $34.91 $35.26 $35.13 51,636
2022-06-16 $35.64 $35.76 $34.85 $35.14 $35.01 27,760
2022-06-15 $36.43 $37.05 $36.02 $36.56 $36.43 65,349
2022-06-14 $36.49 $36.49 $35.82 $36.12 $35.99 78,575
2022-06-13 $36.80 $36.81 $36.04 $36.18 $36.05 26,153
2022-06-10 $38.25 $38.25 $37.74 $37.80 $37.66 30,547
2022-06-09 $39.72 $39.79 $38.99 $39.01 $38.87 39,690
2022-06-08 $40.12 $40.28 $39.78 $39.86 $39.72 26,413
2022-06-07 $39.73 $40.43 $39.72 $40.37 $40.23 94,042
2022-06-06 $40.21 $40.26 $39.83 $39.93 $39.79 7,720
2022-06-03 $40.00 $40.01 $39.77 $39.83 $39.69 23,940
2022-06-02 $39.36 $40.37 $39.36 $40.37 $40.23 12,564
2022-06-01 $39.77 $39.87 $39.08 $39.33 $39.19 25,985
2022-05-31 $39.69 $40.08 $39.55 $39.79 $39.65 32,333
2022-05-27 $39.23 $40.20 $39.23 $40.20 $40.06 23,005
2022-05-26 $38.12 $39.15 $38.12 $39.07 $38.93 20,261
2022-05-25 $37.36 $38.20 $37.36 $38.00 $37.86 8,436
2022-05-24 $37.04 $37.58 $37.02 $37.45 $37.32 14,663
2022-05-23 $37.53 $38.00 $37.37 $37.99 $37.85 36,358
2022-05-20 $37.54 $37.59 $36.46 $37.38 $37.25 17,354
2022-05-19 $37.13 $37.84 $37.10 $37.45 $37.32 15,939
2022-05-18 $38.77 $38.77 $37.34 $37.47 $37.33 69,034
2022-05-17 $39.03 $39.25 $38.80 $39.21 $39.07 24,886
2022-05-16 $38.64 $38.78 $38.35 $38.44 $38.30 78,844
2022-05-13 $38.05 $38.86 $38.05 $38.72 $38.58 25,023
2022-05-12 $36.98 $37.60 $36.81 $37.46 $37.33 218,029
2022-05-11 $37.93 $38.62 $37.30 $37.32 $37.18 46,947
2022-05-10 $38.55 $38.56 $37.58 $38.08 $37.94 28,742
2022-05-09 $38.82 $38.86 $37.80 $37.92 $37.78 20,536
2022-05-06 $39.72 $39.72 $38.98 $39.50 $39.36 29,241
2022-05-05 $41.10 $41.10 $39.66 $39.92 $39.77 15,101
2022-05-04 $40.41 $41.57 $40.00 $41.57 $41.42 164,830
2022-05-03 $40.31 $40.52 $40.12 $40.40 $40.26 24,638
2022-05-02 $39.85 $40.19 $39.22 $40.19 $40.05 19,415
2022-04-29 $41.13 $41.17 $39.78 $39.78 $39.64 20,897
2022-04-28 $40.40 $41.47 $40.21 $41.23 $41.08 21,459
2022-04-27 $40.24 $40.72 $40.06 $40.27 $40.13 31,415
2022-04-26 $41.25 $41.25 $40.25 $40.25 $40.11 11,071
2022-04-25 $41.02 $41.59 $40.67 $41.57 $41.42 21,063
2022-04-22 $42.16 $42.17 $41.30 $41.30 $41.16 14,924
2022-04-21 $43.68 $43.68 $42.41 $42.54 $42.38 24,464
2022-04-20 $43.49 $43.65 $43.41 $43.41 $43.26 10,317
2022-04-19 $42.38 $43.33 $42.38 $43.24 $43.09 7,781
2022-04-18 $42.48 $42.65 $42.24 $42.39 $42.24 18,285
2022-04-14 $42.88 $42.90 $42.54 $42.55 $42.40 17,521
2022-04-13 $42.47 $43.14 $42.47 $43.07 $42.91 11,311
2022-04-12 $43.14 $43.23 $42.30 $42.46 $42.30 16,045
2022-04-11 $43.03 $43.06 $42.61 $42.61 $42.46 9,759
2022-04-08 $43.46 $43.58 $43.29 $43.32 $43.16 11,579
2022-04-07 $43.04 $43.69 $43.01 $43.46 $43.30 17,427
2022-04-06 $43.07 $43.26 $42.80 $43.14 $42.99 20,677
2022-04-05 $44.24 $44.24 $43.60 $43.63 $43.47 11,391
2022-04-04 $44.24 $44.40 $44.17 $44.39 $44.23 25,282
2022-04-01 $44.20 $44.20 $43.80 $44.09 $43.93 42,752
2022-03-31 $44.65 $44.82 $44.04 $44.04 $43.88 17,990
2022-03-30 $45.05 $45.05 $44.59 $44.69 $44.53 111,981
2022-03-29 $45.18 $45.30 $44.87 $45.25 $45.09 17,554
2022-03-28 $44.18 $44.50 $43.94 $44.50 $44.34 23,525
2022-03-25 $44.13 $44.24 $43.81 $44.15 $43.99 10,830
2022-03-24 $43.70 $44.17 $43.60 $44.17 $44.01 11,103
2022-03-23 $43.90 $43.97 $43.49 $43.49 $43.33 12,448
2022-03-22 $43.87 $44.18 $43.87 $44.17 $44.01 14,369
2022-03-21 $43.75 $43.90 $43.29 $43.68 $43.45 17,958
2022-03-18 $43.27 $43.81 $43.11 $43.81 $43.58 9,905
2022-03-17 $42.57 $43.09 $42.42 $43.05 $42.82 11,794
2022-03-16 $41.76 $42.41 $41.28 $42.41 $42.19 37,616
2022-03-15 $40.49 $41.27 $40.49 $41.27 $41.05 18,599
2022-03-14 $41.00 $41.09 $40.13 $40.23 $40.01 22,863
2022-03-11 $41.78 $41.89 $40.78 $40.81 $40.59 19,149
2022-03-10 $41.14 $41.49 $40.89 $41.44 $41.22 23,548
2022-03-09 $41.20 $41.86 $41.20 $41.66 $41.44 55,741
2022-03-08 $40.41 $41.27 $40.10 $40.35 $40.13 26,928
2022-03-07 $41.97 $41.97 $40.48 $40.48 $40.26 63,847
2022-03-04 $42.36 $42.36 $41.81 $42.05 $41.82 127,802
2022-03-03 $43.03 $43.03 $42.47 $42.63 $42.40 12,711
2022-03-02 $42.42 $43.21 $42.42 $43.06 $42.82 162,024
2022-03-01 $42.74 $42.74 $41.91 $42.16 $41.93 9,714
2022-02-28 $42.51 $42.91 $42.24 $42.82 $42.59 216,151
2022-02-25 $41.88 $42.71 $41.75 $42.71 $42.49 16,003
2022-02-24 $39.50 $41.81 $39.50 $41.81 $41.59 15,364
2022-02-23 $41.50 $41.55 $40.62 $40.62 $40.40 7,305
2022-02-22 $41.99 $42.32 $41.34 $41.59 $41.37 28,285
2022-02-18 $42.53 $42.53 $41.96 $42.19 $41.97 16,691
2022-02-17 $43.38 $43.38 $42.49 $42.51 $42.29 7,258
2022-02-16 $43.48 $43.84 $43.23 $43.69 $43.46 31,411
2022-02-15 $43.32 $43.68 $43.29 $43.64 $43.41 10,584
2022-02-14 $42.89 $43.04 $42.49 $42.75 $42.52 20,555
2022-02-11 $44.20 $44.20 $42.86 $43.05 $42.82 27,410
2022-02-10 $44.40 $45.03 $43.85 $44.07 $43.83 12,558
2022-02-09 $44.40 $44.88 $44.40 $44.86 $44.62 10,829
2022-02-08 $43.46 $43.95 $43.24 $43.95 $43.71 14,876
2022-02-07 $43.76 $43.81 $43.46 $43.46 $43.23 14,706
2022-02-04 $43.29 $43.91 $43.14 $43.60 $43.37 28,369
2022-02-03 $43.75 $43.94 $43.37 $43.37 $43.14 23,398
2022-02-02 $44.18 $44.32 $43.95 $44.28 $44.04 14,059
2022-02-01 $43.81 $43.98 $43.28 $43.96 $43.73 36,571
2022-01-31 $42.29 $43.56 $42.29 $43.56 $43.33 30,638
2022-01-28 $40.83 $42.28 $40.81 $42.28 $42.05 26,949
2022-01-27 $42.10 $42.23 $41.23 $41.30 $41.08 28,532
2022-01-26 $42.57 $42.81 $41.59 $41.81 $41.59 54,635
2022-01-25 $42.10 $42.42 $41.46 $41.91 $41.68 60,469
2022-01-24 $41.56 $42.72 $40.63 $42.72 $42.49 37,235
2022-01-21 $42.85 $43.11 $42.24 $42.31 $42.08 26,267
2022-01-20 $43.88 $44.34 $43.04 $43.04 $42.81 10,781
2022-01-19 $44.53 $44.67 $43.65 $43.65 $43.42 37,911
2022-01-18 $44.62 $44.70 $44.10 $44.14 $43.90 71,147
2022-01-14 $45.00 $45.22 $44.65 $45.21 $44.97 7,231
2022-01-13 $46.68 $46.68 $45.35 $45.35 $45.11 17,719
2022-01-12 $46.68 $46.72 $46.22 $46.42 $46.17 6,281
2022-01-11 $45.48 $46.31 $45.48 $46.31 $46.06 11,410
2022-01-10 $45.33 $45.81 $44.79 $45.81 $45.56 10,039
2022-01-07 $46.29 $46.54 $45.77 $45.79 $45.54 15,231
2022-01-06 $46.30 $46.72 $46.00 $46.42 $46.17 13,165
2022-01-05 $47.62 $47.71 $46.39 $46.39 $46.14 167,850
2022-01-04 $48.20 $48.20 $47.50 $47.88 $47.62 18,189
2022-01-03 $48.45 $48.45 $47.80 $48.01 $47.75 18,406
2021-12-31 $48.27 $48.41 $48.21 $48.27 $48.01 15,537
2021-12-30 $48.47 $48.62 $48.25 $48.25 $47.99 16,803
2021-12-29 $48.33 $48.50 $48.30 $48.40 $48.14 7,520
2021-12-28 $48.58 $48.61 $48.22 $48.27 $48.02 14,909
2021-12-27 $47.87 $48.50 $47.87 $48.49 $48.23 26,266
2021-12-23 $47.62 $47.83 $47.62 $47.68 $47.42 22,610
2021-12-22 $46.81 $47.40 $46.81 $47.40 $47.15 40,162
2021-12-21 $46.34 $46.85 $46.11 $46.85 $46.60 22,720
2021-12-20 $45.90 $45.96 $45.56 $45.95 $45.60 60,573
2021-12-17 $46.72 $46.88 $46.25 $46.63 $46.27 19,156
2021-12-16 $47.75 $47.75 $46.70 $46.85 $46.49 61,885
2021-12-15 $46.68 $47.69 $46.42 $47.69 $47.32 13,073
2021-12-14 $46.79 $46.95 $46.41 $46.74 $46.38 524,935
2021-12-13 $47.74 $47.74 $47.25 $47.25 $46.89 14,664
2021-12-10 $47.90 $47.96 $47.44 $47.82 $47.45 17,460
2021-12-09 $48.23 $48.31 $47.56 $47.56 $47.19 36,068
2021-12-08 $48.14 $48.35 $48.03 $48.32 $47.95 9,035
2021-12-07 $47.51 $48.19 $47.51 $48.17 $47.80 24,915
2021-12-06 $46.63 $46.91 $46.22 $46.80 $46.44 19,125
2021-12-03 $47.55 $47.55 $46.04 $46.58 $46.22 96,258
2021-12-02 $46.49 $47.43 $46.49 $47.35 $46.98 19,604
2021-12-01 $47.98 $48.05 $46.46 $46.46 $46.10 16,402
2021-11-30 $48.25 $48.36 $47.33 $47.37 $47.00 63,572
2021-11-29 $48.32 $48.68 $48.02 $48.51 $48.14 30,483
2021-11-26 $47.92 $48.15 $47.67 $47.77 $47.40 6,428
2021-11-24 $48.16 $48.64 $48.16 $48.63 $48.26 11,891
2021-11-23 $48.59 $48.59 $47.99 $48.36 $47.99 18,411
2021-11-22 $49.27 $49.42 $48.58 $48.62 $48.25 69,488
2021-11-19 $49.05 $49.17 $48.92 $48.92 $48.54 7,762
2021-11-18 $49.17 $49.17 $48.73 $49.03 $48.65 34,607
2021-11-17 $49.18 $49.18 $48.81 $48.87 $48.49 29,149
2021-11-16 $48.60 $49.22 $48.60 $49.19 $48.81 27,596
2021-11-15 $48.94 $48.94 $48.52 $48.63 $48.26 84,660
2021-11-12 $48.42 $48.76 $48.35 $48.75 $48.37 52,848
2021-11-11 $48.38 $48.45 $48.31 $48.35 $47.98 18,554
2021-11-10 $48.53 $48.72 $47.92 $48.12 $47.75 26,481
2021-11-09 $49.00 $49.00 $48.59 $48.78 $48.40 22,809
2021-11-08 $49.00 $49.00 $48.84 $48.96 $48.58 22,813
2021-11-05 $49.11 $49.11 $48.55 $48.75 $48.37 101,553
2021-11-04 $48.68 $48.87 $48.54 $48.85 $48.47 31,518
2021-11-03 $48.24 $48.53 $48.08 $48.44 $48.07 259,989
2021-11-02 $48.06 $48.18 $48.03 $48.18 $47.81 19,965
2021-11-01 $47.93 $47.97 $47.75 $47.97 $47.60 17,257
2021-10-29 $47.34 $47.75 $47.34 $47.68 $47.31 9,274
2021-10-28 $47.10 $47.49 $47.10 $47.49 $47.12 38,140
2021-10-27 $47.47 $47.47 $46.90 $46.90 $46.54 14,595
2021-10-26 $47.68 $47.74 $47.31 $47.39 $47.02 22,997
2021-10-25 $47.16 $47.44 $47.12 $47.32 $46.96 22,868
2021-10-22 $46.97 $47.07 $46.72 $46.98 $46.62 29,700
2021-10-21 $46.56 $46.84 $46.56 $46.84 $46.48 33,213
2021-10-20 $46.52 $46.58 $46.47 $46.50 $46.14 34,494
2021-10-19 $46.36 $46.42 $46.20 $46.34 $45.98 18,326
2021-10-18 $45.63 $46.09 $45.53 $46.09 $45.74 21,033
2021-10-15 $45.72 $45.80 $45.68 $45.70 $45.35 19,354
2021-10-14 $45.05 $45.49 $45.05 $45.45 $45.10 231,781
2021-10-13 $44.40 $44.68 $44.27 $44.68 $44.34 13,287
2021-10-12 $44.39 $44.45 $44.17 $44.23 $43.89 14,185
2021-10-11 $44.31 $44.67 $44.13 $44.13 $43.79 6,423
2021-10-08 $44.82 $44.82 $44.31 $44.38 $44.03 13,325
2021-10-07 $44.69 $44.97 $44.61 $44.61 $44.27 12,013
2021-10-06 $43.67 $44.11 $43.43 $44.11 $43.77 29,581
2021-10-05 $43.61 $44.27 $43.61 $44.04 $43.70 24,104
2021-10-04 $43.99 $43.99 $43.29 $43.48 $43.15 11,336
2021-10-01 $43.88 $44.35 $43.49 $44.22 $43.88 15,618
2021-09-30 $44.57 $44.57 $43.88 $43.88 $43.54 7,937
2021-09-29 $44.60 $44.60 $44.27 $44.28 $43.94 7,676
2021-09-28 $44.80 $44.80 $44.31 $44.34 $43.99 8,440
2021-09-27 $45.64 $45.67 $45.43 $45.56 $45.21 21,902
2021-09-24 $45.74 $45.84 $45.65 $45.82 $45.47 12,515
2021-09-23 $45.52 $46.03 $45.51 $45.90 $45.55 8,544
2021-09-22 $45.14 $45.41 $45.13 $45.31 $44.96 11,453
2021-09-21 $44.89 $45.07 $44.60 $44.82 $44.47 15,893
2021-09-20 $44.97 $44.97 $44.33 $44.76 $44.34 12,606
2021-09-17 $45.86 $45.86 $45.52 $45.66 $45.23 9,295
2021-09-16 $45.73 $45.99 $45.63 $45.97 $45.54 19,474
2021-09-15 $45.52 $45.89 $45.52 $45.85 $45.42 4,130
2021-09-14 $45.97 $45.97 $45.46 $45.54 $45.11 10,067
2021-09-13 $46.20 $46.20 $45.50 $45.75 $45.32 10,450
2021-09-10 $46.32 $46.32 $45.83 $45.83 $45.40 8,906
2021-09-09 $46.29 $46.31 $46.08 $46.09 $45.66 11,262
2021-09-08 $46.38 $46.38 $45.99 $46.14 $45.70 14,064
2021-09-07 $46.68 $46.68 $46.33 $46.33 $45.89 9,111
2021-09-03 $46.53 $46.66 $46.41 $46.65 $46.21 14,462
2021-09-02 $46.44 $46.54 $46.38 $46.48 $46.04 69,549
2021-09-01 $46.33 $46.37 $46.16 $46.23 $45.79 201,698
2021-08-31 $46.35 $46.35 $46.08 $46.16 $45.73 10,434
2021-08-30 $46.37 $46.43 $46.15 $46.36 $45.92 17,163
2021-08-27 $45.84 $46.19 $45.81 $46.14 $45.70 9,297
2021-08-26 $45.79 $45.92 $45.62 $45.64 $45.21 8,942
2021-08-25 $45.81 $45.95 $45.76 $45.89 $45.46 24,240
2021-08-24 $45.72 $45.73 $45.60 $45.69 $45.26 9,507
2021-08-23 $45.08 $45.51 $45.05 $45.49 $45.06 7,656
2021-08-20 $44.68 $44.96 $44.68 $44.96 $44.54 11,011
2021-08-19 $44.23 $44.58 $44.22 $44.44 $44.02 8,629
2021-08-18 $44.87 $44.87 $44.46 $44.46 $44.05 7,833
2021-08-17 $45.07 $45.07 $44.54 $44.83 $44.41 16,626
2021-08-16 $45.03 $45.30 $44.84 $45.30 $44.87 9,894
2021-08-13 $45.44 $45.44 $45.21 $45.25 $44.83 10,461
2021-08-12 $45.15 $45.31 $45.08 $45.30 $44.87 5,193
2021-08-11 $45.36 $45.36 $45.00 $45.14 $44.72 21,963
2021-08-10 $45.47 $45.47 $45.16 $45.16 $44.74 9,449
2021-08-09 $45.20 $45.46 $45.20 $45.33 $44.90 16,865
2021-08-06 $45.49 $45.49 $45.19 $45.31 $44.88 9,933
2021-08-05 $45.27 $45.30 $45.20 $45.30 $44.88 6,497
2021-08-04 $45.04 $45.18 $45.00 $45.13 $44.71 11,996
2021-08-03 $44.59 $44.99 $44.49 $44.99 $44.56 6,844
2021-08-02 $44.85 $44.86 $44.58 $44.67 $44.25 13,700
2021-07-30 $44.80 $44.80 $44.55 $44.57 $44.15 9,340
2021-07-29 $44.57 $44.81 $44.55 $44.64 $44.22 16,856
2021-07-28 $44.21 $44.55 $44.21 $44.45 $44.03 13,485
2021-07-27 $44.47 $44.47 $43.78 $44.18 $43.77 28,996
2021-07-26 $44.59 $44.59 $44.44 $44.50 $44.08 3,821
2021-07-23 $44.29 $44.59 $44.27 $44.59 $44.17 6,447
2021-07-22 $44.00 $44.15 $43.95 $44.10 $43.69 7,891
2021-07-21 $43.76 $44.01 $43.76 $44.01 $43.60 8,995
2021-07-20 $43.05 $43.70 $42.98 $43.56 $43.15 9,154
2021-07-19 $42.76 $42.79 $42.44 $42.79 $42.39 14,687
2021-07-16 $43.44 $43.48 $43.15 $43.15 $42.74 4,451
2021-07-15 $43.60 $43.65 $43.16 $43.40 $42.99 20,804
2021-07-14 $44.07 $44.07 $43.62 $43.62 $43.21 12,619
2021-07-13 $44.26 $44.26 $43.87 $43.87 $43.46 35,103
2021-07-12 $44.21 $44.28 $44.15 $44.28 $43.86 21,683
2021-07-09 $43.82 $44.13 $43.82 $44.13 $43.72 21,087
2021-07-08 $43.42 $43.77 $43.35 $43.64 $43.23 12,028
2021-07-07 $44.18 $44.18 $43.83 $44.04 $43.63 17,880
2021-07-06 $44.00 $44.02 $43.71 $43.95 $43.54 35,969
2021-07-02 $43.87 $43.95 $43.82 $43.95 $43.54 9,887
2021-07-01 $43.68 $43.72 $43.58 $43.70 $43.29 4,637
2021-06-30 $43.65 $43.65 $43.57 $43.58 $43.17 16,396
2021-06-29 $43.79 $43.79 $43.66 $43.72 $43.31 14,188
2021-06-28 $43.40 $43.61 $43.40 $43.61 $43.20 19,037
2021-06-25 $43.29 $43.29 $43.13 $43.26 $42.85 5,823
2021-06-24 $43.10 $43.15 $43.01 $43.08 $42.68 9,631
2021-06-23 $42.79 $42.82 $42.70 $42.78 $42.38 13,773
2021-06-22 $42.48 $42.71 $42.47 $42.68 $42.28 6,357
2021-06-21 $41.89 $42.37 $41.84 $42.36 $41.90 13,377
2021-06-18 $41.92 $42.13 $41.86 $41.86 $41.41 22,200
2021-06-17 $41.69 $42.29 $41.69 $42.25 $41.79 25,387
2021-06-16 $42.10 $42.12 $41.57 $41.84 $41.39 10,089
2021-06-15 $42.03 $42.07 $41.96 $42.00 $41.54 86,754
2021-06-14 $42.17 $42.23 $42.07 $42.21 $41.75 7,228
2021-06-11 $41.79 $42.05 $41.79 $42.05 $41.59 6,462
2021-06-10 $41.62 $41.87 $41.59 $41.87 $41.42 15,270
2021-06-09 $41.73 $41.73 $41.41 $41.46 $41.01 17,560
2021-06-08 $41.76 $41.76 $41.37 $41.58 $41.13 21,842
2021-06-07 $41.48 $41.51 $41.36 $41.46 $41.01 6,284
2021-06-04 $41.17 $41.40 $41.17 $41.36 $40.91 33,549
2021-06-03 $41.00 $41.10 $40.92 $40.97 $40.52 8,672
2021-06-02 $41.36 $41.36 $41.19 $41.30 $40.85 25,145
2021-06-01 $41.70 $41.70 $41.22 $41.25 $40.80 6,145
2021-05-28 $41.44 $41.60 $41.42 $41.44 $40.99 41,895
2021-05-27 $41.13 $41.30 $41.09 $41.24 $40.79 17,605
2021-05-26 $41.19 $41.22 $41.12 $41.13 $40.68 10,979
2021-05-25 $41.20 $41.20 $40.93 $41.01 $40.56 9,285
2021-05-24 $40.92 $41.12 $40.92 $40.94 $40.50 19,144
2021-05-21 $40.92 $40.92 $40.58 $40.58 $40.14 16,018
2021-05-20 $40.19 $40.68 $40.19 $40.63 $40.19 2,322
2021-05-19 $39.51 $39.85 $39.51 $39.85 $39.42 7,804
2021-05-18 $40.20 $40.30 $39.97 $39.97 $39.54 10,078
2021-05-17 $40.31 $40.31 $39.90 $40.13 $39.70 13,675
2021-05-14 $40.05 $40.44 $39.98 $40.44 $40.00 6,775
2021-05-13 $39.56 $39.87 $39.56 $39.63 $39.20 11,005
2021-05-12 $39.92 $39.92 $39.28 $39.28 $38.85 5,240
2021-05-11 $39.71 $40.50 $39.71 $40.41 $39.97 9,760
2021-05-10 $41.28 $41.28 $40.49 $40.49 $40.05 4,425
2021-05-07 $41.14 $41.34 $41.14 $41.23 $40.78 6,566
2021-05-06 $40.81 $40.81 $40.51 $40.72 $40.28 6,725
2021-05-05 $41.15 $41.15 $40.75 $40.82 $40.38 15,500
2021-05-04 $41.10 $41.10 $40.70 $40.84 $40.40 7,085
2021-05-03 $41.92 $41.92 $41.37 $41.43 $40.98 9,024
2021-04-30 $41.51 $41.88 $41.51 $41.60 $41.15 3,951
2021-04-29 $42.13 $42.13 $41.60 $41.98 $41.52 11,657
2021-04-28 $41.88 $42.11 $41.84 $41.98 $41.53 18,457
2021-04-27 $42.25 $42.25 $42.00 $42.11 $41.65 14,720
2021-04-26 $42.08 $42.18 $41.96 $42.18 $41.72 27,395
2021-04-23 $41.55 $41.97 $41.50 $41.87 $41.41 12,785
2021-04-22 $41.60 $41.74 $41.22 $41.28 $40.84 5,203
2021-04-21 $41.09 $41.52 $41.09 $41.52 $41.07 22,853
2021-04-20 $41.37 $41.42 $40.91 $41.05 $40.60 17,912
2021-04-19 $41.76 $41.76 $41.19 $41.31 $40.86 10,548
2021-04-16 $42.08 $42.08 $41.73 $41.81 $41.36 10,560
2021-04-15 $41.62 $41.82 $41.62 $41.77 $41.32 14,367
2021-04-14 $41.47 $41.64 $41.13 $41.15 $40.70 37,105
2021-04-13 $41.20 $41.48 $41.20 $41.48 $41.03 12,476
2021-04-12 $40.95 $41.09 $40.82 $41.09 $40.64 5,962
2021-04-09 $40.67 $40.96 $40.67 $40.95 $40.50 17,619
2021-04-08 $40.62 $40.72 $40.51 $40.71 $40.27 3,593
2021-04-07 $40.53 $40.53 $40.24 $40.31 $39.87 20,190
2021-04-06 $40.32 $40.61 $40.31 $40.47 $40.03 21,576
2021-04-05 $40.03 $40.31 $40.01 $40.31 $39.87 23,236
2021-04-01 $39.74 $39.90 $39.74 $39.88 $39.45 14,307
2021-03-31 $38.98 $39.52 $38.98 $39.32 $38.89 8,841
2021-03-30 $38.59 $38.85 $38.52 $38.71 $38.29 7,972
2021-03-29 $39.03 $39.03 $38.54 $38.83 $38.41 12,072
2021-03-26 $38.52 $39.01 $38.52 $39.01 $38.58 17,014
2021-03-25 $38.44 $38.44 $37.67 $38.37 $37.95 11,028
2021-03-24 $38.87 $38.89 $38.26 $38.26 $37.85 7,648
2021-03-23 $39.11 $39.15 $38.69 $38.76 $38.34 9,819
2021-03-22 $39.02 $39.29 $39.02 $39.13 $38.65 9,855
2021-03-19 $38.64 $38.85 $38.49 $38.77 $38.29 13,307
2021-03-18 $39.17 $39.17 $38.49 $38.56 $38.09 22,800
2021-03-17 $39.29 $39.62 $38.99 $39.46 $38.97 11,932
2021-03-16 $39.82 $39.87 $39.38 $39.47 $38.99 10,828
2021-03-15 $39.31 $39.66 $39.08 $39.66 $39.17 35,233
2021-03-12 $39.07 $39.21 $38.81 $39.21 $38.73 22,514
2021-03-11 $39.17 $39.45 $39.10 $39.33 $38.85 10,608
2021-03-10 $39.16 $39.16 $38.39 $38.40 $37.93 23,442
2021-03-09 $38.01 $38.61 $38.01 $38.42 $37.95 45,256
2021-03-08 $38.04 $38.10 $37.21 $37.21 $36.75 11,354
2021-03-05 $37.31 $37.88 $36.49 $37.88 $37.41 11,807
2021-03-04 $38.38 $38.38 $36.96 $37.33 $36.87 6,824
2021-03-03 $39.03 $39.03 $38.38 $38.38 $37.91 6,066
2021-03-02 $39.97 $40.03 $39.50 $39.57 $39.08 10,617
2021-03-01 $39.89 $40.19 $39.72 $40.12 $39.62 33,169
2021-02-26 $39.10 $39.47 $38.89 $39.21 $38.73 25,945
2021-02-25 $39.91 $40.15 $38.94 $39.03 $38.55 11,302
2021-02-24 $39.66 $40.28 $39.64 $40.28 $39.79 21,104
2021-02-23 $39.70 $40.07 $38.82 $39.92 $39.43 22,962
2021-02-22 $40.75 $40.75 $40.10 $40.10 $39.61 18,545
2021-02-19 $41.44 $41.45 $41.09 $41.09 $40.58 6,111
2021-02-18 $41.00 $41.19 $40.79 $41.09 $40.59 12,671
2021-02-17 $41.41 $41.41 $40.89 $41.30 $40.79 17,717
2021-02-16 $41.95 $41.95 $41.54 $41.54 $41.03 13,350
2021-02-12 $41.77 $41.78 $41.45 $41.78 $41.27 16,910
2021-02-11 $41.47 $41.54 $41.27 $41.52 $41.01 13,864
2021-02-10 $41.21 $41.35 $40.79 $41.12 $40.61 15,113
2021-02-09 $41.31 $41.31 $40.99 $41.14 $40.63 19,177
2021-02-08 $41.28 $41.28 $40.88 $41.07 $40.57 7,390
2021-02-05 $41.00 $41.00 $40.55 $40.73 $40.23 8,340
2021-02-04 $40.32 $40.44 $40.06 $40.43 $39.93 46,649
2021-02-03 $40.09 $40.10 $39.93 $39.97 $39.48 11,028
2021-02-02 $40.18 $40.30 $39.99 $40.21 $39.72 10,908
2021-02-01 $39.47 $39.53 $39.06 $39.50 $39.01 38,632
2021-01-29 $39.33 $39.33 $38.43 $38.76 $38.28 22,346
2021-01-28 $39.20 $39.59 $38.95 $39.32 $38.84 17,394
2021-01-27 $39.87 $39.87 $38.56 $38.61 $38.14 15,239
2021-01-26 $40.80 $40.80 $39.91 $39.93 $39.44 47,570
2021-01-25 $40.65 $40.65 $40.07 $40.35 $39.85 17,547
2021-01-22 $40.50 $40.50 $40.20 $40.27 $39.78 11,193
2021-01-21 $40.57 $40.57 $40.20 $40.33 $39.83 10,642
2021-01-20 $40.02 $40.38 $40.02 $40.26 $39.77 16,692
2021-01-19 $39.82 $39.83 $39.56 $39.81 $39.32 10,544
2021-01-15 $39.70 $39.70 $39.19 $39.40 $38.92 28,350
2021-01-14 $40.06 $40.06 $39.60 $39.65 $39.16 14,571
2021-01-13 $39.75 $39.98 $39.73 $39.84 $39.35 12,974
2021-01-12 $39.95 $39.95 $39.50 $39.77 $39.28 15,230
2021-01-11 $39.81 $39.94 $39.60 $39.68 $39.19 13,208
2021-01-08 $39.71 $39.97 $39.55 $39.88 $39.39 15,324
2021-01-07 $39.17 $39.54 $39.17 $39.53 $39.04 10,244
2021-01-06 $38.49 $38.99 $38.44 $38.68 $38.20 16,891
2021-01-05 $38.70 $38.70 $38.42 $38.67 $38.20 15,851
2021-01-04 $39.02 $39.02 $37.97 $38.33 $37.86 18,152
2020-12-31 $38.92 $38.92 $38.61 $38.88 $38.40 17,232
2020-12-30 $38.83 $38.83 $38.69 $38.77 $38.29 18,863
2020-12-29 $38.88 $38.90 $38.38 $38.54 $38.07 13,024
2020-12-28 $39.00 $39.10 $38.68 $38.68 $38.20 27,906
2020-12-24 $38.90 $38.93 $38.79 $38.91 $38.43 9,351
2020-12-23 $39.10 $39.10 $38.73 $38.77 $38.29 16,526
2020-12-22 $38.71 $38.98 $38.71 $38.98 $38.50 20,391
2020-12-21 $38.81 $38.92 $38.50 $38.87 $38.28 17,788
2020-12-18 $38.92 $38.98 $38.71 $38.98 $38.39 22,498
2020-12-17 $38.76 $38.88 $38.70 $38.88 $38.29 11,002
2020-12-16 $38.31 $38.46 $38.23 $38.41 $37.83 11,641
2020-12-15 $38.30 $38.30 $38.03 $38.28 $37.70 14,896
2020-12-14 $38.06 $38.22 $37.85 $37.85 $37.28 18,258
2020-12-11 $37.32 $37.78 $37.32 $37.70 $37.13 7,496
2020-12-10 $37.39 $37.77 $37.39 $37.77 $37.20 10,205
2020-12-09 $38.38 $38.38 $37.43 $37.56 $36.99 13,434
2020-12-08 $37.85 $38.17 $37.85 $38.16 $37.58 412,736
2020-12-07 $38.09 $38.09 $37.88 $37.97 $37.40 27,218
2020-12-04 $37.73 $37.87 $37.72 $37.87 $37.30 12,745
2020-12-03 $37.63 $37.71 $37.46 $37.46 $36.90 11,370
2020-12-02 $37.58 $37.58 $37.23 $37.44 $36.87 25,948
2020-12-01 $37.67 $37.72 $37.50 $37.61 $37.04 15,889
2020-11-30 $37.56 $37.56 $37.07 $37.48 $36.91 11,151
2020-11-27 $37.31 $37.40 $37.29 $37.32 $36.75 11,383
2020-11-25 $36.98 $37.10 $36.91 $37.07 $36.51 28,757
2020-11-24 $36.75 $36.93 $36.70 $36.86 $36.30 40,098
2020-11-23 $36.74 $36.95 $36.55 $36.69 $36.14 67,854
2020-11-20 $36.63 $36.79 $36.59 $36.59 $36.04 47,164
2020-11-19 $36.26 $36.68 $36.26 $36.63 $36.08 34,537
2020-11-18 $36.88 $36.88 $36.30 $36.30 $35.75 46,654
2020-11-17 $36.83 $36.83 $36.45 $36.61 $36.06 17,601
2020-11-16 $36.42 $36.63 $36.42 $36.63 $36.08 21,229
2020-11-13 $36.50 $36.50 $36.22 $36.35 $35.80 21,284
2020-11-12 $36.38 $36.44 $36.00 $36.12 $35.57 9,028
2020-11-11 $36.13 $36.42 $36.13 $36.38 $35.83 14,948
2020-11-10 $36.23 $36.23 $35.37 $35.73 $35.19 32,595
2020-11-09 $38.36 $38.36 $36.14 $36.14 $35.60 28,997
2020-11-06 $37.01 $37.01 $36.39 $36.72 $36.16 31,877
2020-11-05 $36.54 $36.57 $36.42 $36.54 $35.99 10,699
2020-11-04 $35.33 $36.05 $35.33 $35.75 $35.21 16,093
2020-11-03 $34.67 $34.67 $34.52 $34.56 $34.04 8,415
2020-11-02 $33.95 $34.07 $33.71 $34.00 $33.49 43,467
2020-10-30 $34.52 $34.52 $33.46 $33.74 $33.23 7,033
2020-10-29 $34.21 $34.61 $34.21 $34.40 $33.88 6,994
2020-10-28 $34.74 $34.74 $34.14 $34.19 $33.67 6,094
2020-10-27 $35.41 $35.41 $35.25 $35.25 $34.72 2,098
2020-10-26 $35.85 $35.85 $34.97 $35.30 $34.77 8,671
2020-10-23 $35.71 $35.88 $35.66 $35.88 $35.33 11,516
2020-10-22 $36.06 $36.06 $35.53 $35.69 $35.15 20,061
2020-10-21 $35.87 $35.95 $35.70 $35.70 $35.16 14,181
2020-10-20 $36.19 $36.19 $35.95 $35.95 $35.40 12,592
2020-10-19 $36.85 $36.85 $35.84 $35.93 $35.39 27,864
2020-10-16 $36.78 $36.78 $36.39 $36.40 $35.85 14,426
2020-10-15 $36.28 $36.50 $36.04 $36.45 $35.90 19,626
2020-10-14 $36.80 $36.88 $36.39 $36.50 $35.95 17,164
2020-10-13 $36.87 $36.94 $36.74 $36.81 $36.25 41,508
2020-10-12 $36.53 $36.91 $36.51 $36.72 $36.16 51,591
2020-10-09 $36.39 $36.39 $36.14 $36.31 $35.76 48,883
2020-10-08 $36.07 $36.07 $35.78 $35.90 $35.36 35,133
2020-10-07 $35.55 $35.76 $35.52 $35.73 $35.18 20,506
2020-10-06 $35.55 $35.69 $35.02 $35.09 $34.56 12,243
2020-10-05 $35.09 $35.40 $35.02 $35.40 $34.86 6,065
2020-10-02 $34.35 $34.92 $34.35 $34.74 $34.22 45,625
2020-10-01 $35.00 $35.08 $34.90 $35.05 $34.52 27,984
2020-09-30 $34.59 $34.93 $34.50 $34.74 $34.21 9,073
2020-09-29 $34.45 $34.62 $34.41 $34.48 $33.96 2,177
2020-09-28 $34.32 $34.51 $34.27 $34.47 $33.95 20,931
2020-09-25 $33.35 $34.01 $33.26 $33.96 $33.45 9,836
2020-09-24 $33.08 $33.59 $33.08 $33.28 $32.78 18,341
2020-09-23 $34.02 $34.02 $33.26 $33.26 $32.76 10,114
2020-09-22 $34.10 $34.10 $33.48 $34.03 $33.52 10,566
2020-09-21 $33.16 $33.72 $33.10 $33.72 $33.14 9,303
2020-09-18 $34.53 $34.53 $33.48 $33.75 $33.16 9,425
2020-09-17 $33.55 $33.97 $33.55 $33.95 $33.36 2,180
2020-09-16 $34.64 $34.64 $34.27 $34.27 $33.68 8,775
2020-09-15 $34.44 $34.54 $34.43 $34.47 $33.87 3,979
2020-09-14 $34.05 $34.22 $34.02 $34.13 $33.54 3,514
2020-09-11 $33.62 $33.70 $33.19 $33.44 $32.86 3,591
2020-09-10 $34.27 $34.35 $33.52 $33.64 $33.06 10,809
2020-09-09 $33.83 $34.25 $33.83 $34.09 $33.50 20,350
2020-09-08 $33.59 $33.71 $33.22 $33.27 $32.69 13,036
2020-09-04 $34.84 $34.84 $33.46 $34.27 $33.68 14,781
2020-09-03 $36.27 $36.27 $34.53 $34.75 $34.15 27,695
2020-09-02 $36.22 $36.27 $35.76 $36.27 $35.64 8,083
2020-09-01 $35.69 $35.84 $35.63 $35.84 $35.22 15,176
2020-08-31 $35.39 $35.51 $35.23 $35.42 $34.81 11,996
2020-08-28 $35.32 $35.32 $35.11 $35.24 $34.63 29,386
2020-08-27 $35.29 $35.29 $34.93 $35.02 $34.41 49,042
2020-08-26 $34.70 $35.06 $34.70 $35.04 $34.43 33,391
2020-08-25 $34.49 $34.60 $34.38 $34.60 $34.00 16,999
2020-08-24 $34.55 $34.55 $34.25 $34.36 $33.76 12,719
2020-08-21 $34.20 $34.30 $34.17 $34.30 $33.71 3,597
2020-08-20 $33.93 $34.26 $33.93 $34.22 $33.63 4,940
2020-08-19 $34.44 $34.44 $34.03 $34.03 $33.44 9,593
2020-08-18 $34.44 $34.44 $34.05 $34.17 $33.58 4,869
2020-08-17 $34.05 $34.18 $34.02 $34.14 $33.54 6,173
2020-08-14 $33.99 $33.99 $33.67 $33.71 $33.13 8,012
2020-08-13 $33.78 $33.95 $33.73 $33.81 $33.22 9,322
2020-08-12 $33.59 $33.73 $33.53 $33.64 $33.06 20,166
2020-08-11 $33.25 $33.54 $33.08 $33.08 $32.51 29,364
2020-08-10 $33.92 $33.92 $33.40 $33.49 $32.91 12,211
2020-08-07 $33.93 $33.93 $33.43 $33.71 $33.13 13,504
2020-08-06 $33.79 $33.88 $33.59 $33.88 $33.29 25,654
2020-08-05 $33.75 $33.85 $33.71 $33.81 $33.22 13,555
2020-08-04 $33.66 $33.66 $33.48 $33.63 $33.04 37,146
2020-08-03 $33.55 $33.56 $33.41 $33.55 $32.97 72,798
2020-07-31 $33.11 $33.19 $32.73 $33.19 $32.61 6,971
2020-07-30 $32.62 $33.01 $32.62 $32.98 $32.41 3,318
2020-07-29 $32.72 $33.02 $32.72 $32.93 $32.36 14,646
2020-07-28 $32.64 $32.72 $32.40 $32.40 $31.84 12,747
2020-07-27 $32.55 $32.74 $32.45 $32.72 $32.15 9,851
2020-07-24 $32.36 $32.44 $32.25 $32.30 $31.74 10,631
2020-07-23 $33.15 $33.20 $32.38 $32.56 $32.00 54,593
2020-07-22 $32.87 $33.00 $32.77 $32.99 $32.42 13,260
2020-07-21 $33.15 $33.15 $32.67 $32.72 $32.15 10,853
2020-07-20 $32.41 $32.82 $32.40 $32.79 $32.22 15,744
2020-07-17 $32.10 $32.38 $32.00 $32.33 $31.77 19,692
2020-07-16 $31.92 $32.01 $31.78 $31.96 $31.41 18,299
2020-07-15 $32.10 $32.13 $31.92 $32.11 $31.55 10,996
2020-07-14 $31.50 $31.84 $31.18 $31.83 $31.28 12,403
2020-07-13 $32.27 $32.35 $31.35 $31.35 $30.81 18,558
2020-07-10 $31.75 $31.97 $31.68 $31.97 $31.42 7,726
2020-07-09 $31.92 $32.01 $31.52 $31.89 $31.33 9,252
2020-07-08 $31.83 $31.89 $31.65 $31.86 $31.31 21,495
2020-07-07 $31.74 $31.90 $31.52 $31.52 $30.97 9,440
2020-07-06 $31.84 $31.84 $31.67 $31.79 $31.24 9,083
2020-07-02 $31.61 $31.65 $31.37 $31.37 $30.83 13,790
2020-07-01 $31.20 $31.35 $31.15 $31.23 $30.69 40,855
2020-06-30 $30.59 $31.00 $30.56 $30.97 $30.43 16,317
2020-06-29 $30.45 $30.45 $29.99 $30.40 $29.87 10,562
2020-06-26 $30.36 $30.48 $30.20 $30.23 $29.71 51,167
2020-06-25 $30.46 $30.79 $30.31 $30.79 $30.26 34,345
2020-06-24 $31.02 $31.02 $30.27 $30.46 $29.93 43,669
2020-06-23 $31.39 $31.46 $31.21 $31.21 $30.67 5,079
2020-06-22 $30.98 $31.22 $30.98 $31.21 $30.60 11,814
2020-06-19 $31.48 $31.48 $30.90 $30.94 $30.34 54,231
2020-06-18 $31.12 $31.17 $31.04 $31.15 $30.55 16,926
2020-06-17 $31.18 $31.30 $31.04 $31.09 $30.49 23,350
2020-06-16 $31.23 $31.26 $30.81 $31.00 $30.40 18,950
2020-06-15 $29.49 $30.48 $29.49 $30.48 $29.88 7,603
2020-06-12 $30.52 $30.52 $29.72 $30.21 $29.62 24,973
2020-06-11 $30.73 $30.85 $29.86 $29.90 $29.32 20,685
2020-06-10 $31.60 $31.78 $31.51 $31.56 $30.95 24,127
2020-06-09 $31.57 $31.67 $31.50 $31.55 $30.94 7,129
2020-06-08 $31.60 $31.76 $31.53 $31.76 $31.15 22,283
2020-06-05 $31.24 $31.60 $31.24 $31.48 $30.86 17,488
2020-06-04 $31.23 $31.23 $30.69 $30.78 $30.19 26,239
2020-06-03 $31.10 $31.29 $31.06 $31.23 $30.62 100,945
2020-06-02 $30.84 $30.84 $30.62 $30.83 $30.23 15,993
2020-06-01 $30.50 $30.74 $30.46 $30.67 $30.07 15,169
2020-05-29 $30.18 $30.45 $29.93 $30.45 $29.86 37,156
2020-05-28 $29.90 $30.43 $29.90 $30.06 $29.48 6,572
2020-05-27 $29.51 $29.89 $29.26 $29.89 $29.31 43,371
2020-05-26 $30.06 $30.06 $29.61 $29.61 $29.04 15,609
2020-05-22 $29.12 $29.44 $29.12 $29.43 $28.86 21,674
2020-05-21 $29.53 $29.53 $29.31 $29.31 $28.74 21,564
2020-05-20 $29.55 $29.64 $29.40 $29.53 $28.96 7,972
2020-05-19 $29.33 $29.52 $29.10 $29.10 $28.54 12,505
2020-05-18 $29.27 $29.38 $29.27 $29.28 $28.71 141,088
2020-05-15 $28.26 $28.46 $28.26 $28.46 $27.91 27,865
2020-05-14 $27.77 $28.29 $27.59 $28.25 $27.70 19,329
2020-05-13 $28.23 $28.49 $27.76 $28.04 $27.50 31,412
2020-05-12 $28.96 $29.06 $28.52 $28.52 $27.96 37,108
2020-05-11 $28.79 $29.20 $28.79 $29.09 $28.52 29,262
2020-05-08 $28.86 $28.93 $28.78 $28.93 $28.37 29,097
2020-05-07 $28.50 $28.71 $28.50 $28.50 $27.95 27,047
2020-05-06 $28.33 $28.44 $28.11 $28.11 $27.56 45,534
2020-05-05 $28.26 $28.47 $28.19 $28.19 $27.64 32,724
2020-05-04 $27.26 $27.79 $27.26 $27.74 $27.20 49,960
2020-05-01 $27.80 $27.80 $27.39 $27.46 $26.93 16,151
2020-04-30 $28.63 $28.63 $28.19 $28.27 $27.72 28,267
2020-04-29 $28.46 $28.72 $28.46 $28.62 $28.06 40,672
2020-04-28 $28.23 $28.23 $27.87 $27.87 $27.33 16,502
2020-04-27 $27.90 $28.17 $27.90 $28.10 $27.55 47,478
2020-04-24 $27.22 $27.55 $27.22 $27.52 $26.99 29,731
2020-04-23 $27.48 $27.59 $27.17 $27.17 $26.64 67,004
2020-04-22 $26.99 $27.34 $26.99 $27.26 $26.73 40,994
2020-04-21 $26.90 $26.93 $26.50 $26.52 $26.01 71,438
2020-04-20 $27.74 $27.82 $27.42 $27.42 $26.89 53,325
2020-04-17 $27.57 $27.90 $27.51 $27.90 $27.36 82,271
2020-04-16 $26.99 $27.17 $26.97 $27.17 $26.64 58,989
2020-04-15 $26.79 $27.07 $26.79 $26.89 $26.37 26,545
2020-04-14 $27.01 $27.52 $27.01 $27.46 $26.93 31,744
2020-04-13 $26.75 $26.75 $26.22 $26.53 $26.01 43,607
2020-04-09 $27.01 $27.11 $26.67 $26.89 $26.37 47,348
2020-04-08 $25.87 $26.44 $25.86 $26.42 $25.91 28,020
2020-04-07 $26.27 $26.32 $25.56 $25.56 $25.06 26,301
2020-04-06 $24.77 $25.61 $24.77 $25.61 $25.11 12,118
2020-04-03 $23.91 $23.92 $23.57 $23.74 $23.28 21,022
2020-04-02 $24.10 $24.18 $23.79 $24.16 $23.69 33,866
2020-04-01 $24.01 $24.01 $23.65 $23.75 $23.29 20,510
2020-03-31 $25.39 $25.39 $24.87 $24.91 $24.42 8,905
2020-03-30 $25.12 $25.45 $25.07 $25.45 $24.96 19,489
2020-03-27 $24.50 $25.18 $24.50 $24.70 $24.22 11,885
2020-03-26 $24.39 $25.38 $24.39 $25.38 $24.89 32,785
2020-03-25 $24.63 $24.75 $23.97 $23.97 $23.51 69,639
2020-03-24 $22.85 $23.61 $22.85 $23.61 $23.15 34,718
2020-03-23 $21.83 $21.83 $21.07 $21.57 $21.08 8,627
2020-03-20 $23.25 $23.41 $21.98 $22.16 $21.66 53,960
2020-03-19 $22.63 $23.23 $22.63 $22.92 $22.40 17,290
2020-03-18 $22.52 $22.81 $21.61 $22.81 $22.30 13,828
2020-03-17 $23.28 $24.22 $22.82 $24.21 $23.66 15,835
2020-03-16 $23.35 $24.52 $23.07 $23.30 $22.77 19,861
2020-03-13 $25.17 $26.00 $24.52 $26.00 $25.41 79,170
2020-03-12 $25.04 $25.86 $24.45 $24.45 $23.90 52,662
2020-03-11 $27.52 $27.57 $26.54 $26.98 $26.37 14,681
2020-03-10 $27.61 $28.28 $27.13 $28.28 $27.64 48,716
2020-03-09 $27.27 $27.87 $26.78 $27.06 $26.45 10,116
2020-03-06 $28.81 $29.19 $28.50 $29.19 $28.53 1,978
2020-03-05 $29.86 $30.08 $29.60 $29.67 $29.00 9,762
2020-03-04 $29.98 $30.64 $29.83 $30.64 $29.95 5,013
2020-03-03 $30.10 $30.21 $29.31 $29.37 $28.71 17,641
2020-03-02 $28.94 $30.02 $28.94 $30.02 $29.34 38,247
2020-02-28 $28.23 $28.69 $27.93 $28.59 $27.95 28,244
2020-02-27 $29.90 $29.90 $29.14 $29.14 $28.48 3,125
2020-02-26 $30.78 $30.83 $30.33 $30.33 $29.65 26,975
2020-02-25 $31.33 $31.39 $30.44 $30.48 $29.79 25,190
2020-02-24 $31.42 $31.55 $31.33 $31.37 $30.66 4,879
2020-02-21 $32.33 $32.36 $32.18 $32.25 $31.52 11,028
2020-02-20 $32.83 $32.83 $32.50 $32.66 $31.92 5,925
2020-02-19 $32.70 $32.90 $32.70 $32.83 $32.09 3,941
2020-02-18 $32.66 $32.67 $32.59 $32.64 $31.91 26,947
2020-02-14 $32.56 $32.66 $32.56 $32.66 $31.92 13,210
2020-02-13 $32.35 $32.55 $32.35 $32.48 $31.75 6,315
2020-02-12 $32.26 $32.35 $32.22 $32.35 $31.62 931
2020-02-11 $32.20 $32.20 $32.10 $32.15 $31.43 20,400
2020-02-10 $31.67 $32.06 $31.67 $32.06 $31.33 11,175
2020-02-07 $31.90 $31.90 $31.80 $31.80 $31.08 27,732
2020-02-06 $31.95 $32.00 $31.93 $31.98 $31.26 1,737
2020-02-05 $31.98 $31.98 $31.92 $31.93 $31.21 620
2020-02-04 $31.81 $31.93 $31.81 $31.85 $31.14 358
2020-02-03 $31.40 $31.45 $31.32 $31.37 $30.66 11,015
2020-01-31 $31.52 $31.52 $31.08 $31.12 $30.42 3,894
2020-01-30 $31.49 $31.68 $31.37 $31.66 $30.95 5,944
2020-01-29 $31.75 $31.75 $31.52 $31.52 $30.81 3,601
2020-01-28 $31.56 $31.63 $31.54 $31.56 $30.85 7,855
2020-01-27 $31.14 $31.31 $30.97 $31.20 $30.50 27,774
2020-01-24 $31.88 $31.88 $31.52 $31.60 $30.89 5,765
2020-01-23 $31.77 $31.83 $31.71 $31.80 $31.08 4,018
2020-01-22 $31.96 $31.96 $31.76 $31.78 $31.06 21,297
2020-01-21 $31.52 $31.78 $31.52 $31.73 $31.01 2,523
2020-01-17 $31.66 $31.72 $31.66 $31.72 $31.00 9,072
2020-01-16 $31.53 $31.61 $31.49 $31.60 $30.89 20,537
2020-01-15 $31.32 $31.41 $31.31 $31.33 $30.62 7,497
2020-01-14 $31.19 $31.23 $31.18 $31.20 $30.49 11,217
2020-01-13 $31.16 $31.26 $31.16 $31.26 $30.55 790
2020-01-10 $31.10 $31.14 $31.00 $31.05 $30.35 9,701
2020-01-09 $31.02 $31.05 $31.01 $31.05 $30.35 3,287
2020-01-08 $30.72 $30.91 $30.72 $30.80 $30.10 19,398
2020-01-07 $30.64 $30.72 $30.64 $30.67 $29.98 31,139
2020-01-06 $30.66 $30.74 $30.66 $30.74 $30.05 1,196
2020-01-03 $30.55 $30.69 $30.53 $30.61 $29.92 8,100
2020-01-02 $30.74 $30.74 $30.53 $30.67 $29.97 3,945
2019-12-31 $30.36 $30.42 $30.29 $30.41 $29.72 16,800
2019-12-30 $30.55 $30.55 $30.30 $30.35 $29.66 9,830
2019-12-27 $30.54 $30.56 $30.52 $30.55 $29.86 14,887
2019-12-26 $30.51 $30.51 $30.47 $30.50 $29.81 940
2019-12-24 $30.33 $30.43 $30.33 $30.39 $29.71 1,371
2019-12-23 $30.43 $30.43 $30.37 $30.37 $29.68 22,089
2019-12-20 $30.49 $30.56 $30.49 $30.55 $29.74 3,778
2019-12-19 $30.21 $30.33 $30.21 $30.33 $29.53 7,703
2019-12-18 $30.18 $30.19 $30.16 $30.16 $29.37 1,770
2019-12-17 $30.15 $30.16 $30.13 $30.14 $29.34 26,023
2019-12-16 $30.03 $30.21 $30.03 $30.15 $29.35 5,612
2019-12-13 $29.91 $29.94 $29.91 $29.93 $29.14 9,056
2019-12-12 $29.88 $29.88 $29.76 $29.86 $29.07 18,625
2019-12-11 $29.72 $29.75 $29.65 $29.75 $28.96 8,001
2019-12-10 $29.77 $29.78 $29.69 $29.69 $28.91 18,541
2019-12-09 $29.84 $29.84 $29.73 $29.75 $28.96 5,137
2019-12-06 $29.89 $29.92 $29.84 $29.84 $29.05 7,699
2019-12-05 $29.68 $29.71 $29.61 $29.66 $28.87 18,147
2019-12-04 $29.60 $29.73 $29.60 $29.68 $28.90 3,342
2019-12-03 $29.43 $29.58 $29.43 $29.57 $28.79 3,381
2019-12-02 $29.66 $29.73 $29.58 $29.66 $28.87 9,803
2019-11-29 $30.07 $30.07 $30.00 $30.00 $29.20 10,510
2019-11-27 $30.10 $30.11 $30.09 $30.11 $29.31 2,792
2019-11-26 $29.96 $30.01 $29.94 $30.01 $29.22 16,309
2019-11-25 $29.75 $29.81 $29.75 $29.80 $29.01 7,277
2019-11-22 $29.59 $29.59 $29.48 $29.55 $28.77 19,721
2019-11-21 $29.66 $29.66 $29.56 $29.56 $28.78 9,411
2019-11-20 $29.83 $29.83 $29.71 $29.73 $28.95 1,304
2019-11-19 $29.83 $29.83 $29.68 $29.73 $28.94 6,403
2019-11-18 $29.66 $29.68 $29.58 $29.66 $28.87 6,599
2019-11-15 $29.48 $29.56 $29.48 $29.56 $28.78 789
2019-11-14 $29.31 $29.36 $29.28 $29.36 $28.59 1,564
2019-11-13 $29.27 $29.33 $29.27 $29.29 $28.52 3,709
2019-11-12 $29.15 $29.26 $29.15 $29.17 $28.40 5,402
2019-11-11 $28.98 $29.10 $28.98 $29.08 $28.31 894
2019-11-08 $28.98 $29.05 $28.98 $29.05 $28.28 6,026
2019-11-07 $28.99 $29.07 $28.96 $28.96 $28.19 13,514
2019-11-06 $28.90 $28.95 $28.89 $28.95 $28.18 4,417
2019-11-05 $28.97 $28.97 $28.82 $28.90 $28.13 10,261
2019-11-04 $29.18 $29.18 $29.01 $29.02 $28.25 7,480
2019-11-01 $29.20 $29.24 $29.13 $29.14 $28.37 7,399
2019-10-31 $29.05 $29.05 $28.99 $29.02 $28.25 4,199
2019-10-30 $29.04 $29.24 $29.04 $29.24 $28.47 6,746
2019-10-29 $29.03 $29.12 $28.99 $29.02 $28.25 6,987
2019-10-28 $28.98 $28.98 $28.93 $28.96 $28.19 4,028
2019-10-25 $28.78 $28.87 $28.78 $28.85 $28.09 7,377
2019-10-24 $28.69 $28.80 $28.66 $28.77 $28.01 6,775
2019-10-23 $28.54 $28.58 $28.44 $28.52 $27.76 12,174
2019-10-22 $28.95 $28.95 $28.55 $28.56 $27.81 33,236
2019-10-21 $28.82 $28.90 $28.82 $28.90 $28.13 43,116
2019-10-18 $28.89 $28.89 $28.78 $28.83 $28.07 3,571
2019-10-17 $29.06 $29.06 $28.95 $28.96 $28.19 10,326
2019-10-16 $28.92 $28.92 $28.83 $28.89 $28.13 14,779
2019-10-15 $29.02 $29.12 $29.02 $29.06 $28.29 4,920
2019-10-14 $28.99 $28.99 $28.87 $28.87 $28.11 709
2019-10-11 $29.11 $29.11 $28.94 $28.94 $28.17 7,476
2019-10-10 $28.68 $28.76 $28.65 $28.69 $27.93 9,346
2019-10-09 $28.54 $28.68 $28.54 $28.62 $27.87 3,942
2019-10-08 $28.41 $28.59 $28.32 $28.32 $27.57 28,555
2019-10-07 $28.85 $28.92 $28.73 $28.80 $28.03 13,892
2019-10-04 $28.65 $28.87 $28.61 $28.86 $28.09 1,486,845
2019-10-03 $28.09 $28.44 $28.09 $28.42 $27.67 1,856
2019-10-02 $28.21 $28.23 $28.11 $28.12 $27.38 1,156
2019-10-01 $28.90 $28.90 $28.58 $28.59 $27.83 2,104
2019-09-30 $28.80 $28.90 $28.80 $28.87 $28.11 4,567
2019-09-27 $28.92 $29.02 $28.60 $28.71 $27.95 11,201
2019-09-26 $29.02 $29.10 $28.98 $29.04 $28.27 94,579
2019-09-25 $28.86 $29.04 $28.84 $29.03 $28.26 11,188
2019-09-24 $29.30 $29.30 $28.92 $28.92 $28.16 782
2019-09-23 $29.21 $29.27 $29.16 $29.25 $28.43 13,014
2019-09-20 $29.36 $29.36 $29.20 $29.20 $28.38 3,424
2019-09-19 $29.42 $29.42 $29.29 $29.30 $28.48 5,391
2019-09-18 $29.28 $29.28 $29.05 $29.28 $28.46 4,781
2019-09-17 $29.01 $29.32 $29.01 $29.32 $28.50 11,176
2019-09-16 $29.10 $29.12 $29.10 $29.12 $28.30 3,888
2019-09-13 $29.08 $29.08 $29.03 $29.06 $28.24 1,354
2019-09-12 $29.24 $29.26 $29.16 $29.16 $28.34 2,198
2019-09-11 $28.90 $29.05 $28.90 $29.03 $28.21 6,869
2019-09-10 $28.74 $28.91 $28.74 $28.90 $28.09 29,065
2019-09-09 $29.78 $29.78 $29.09 $29.20 $28.38 11,067
2019-09-06 $29.63 $29.68 $29.56 $29.56 $28.72 14,469
2019-09-05 $29.63 $29.63 $29.49 $29.60 $28.77 1,547,666
2019-09-04 $29.33 $29.35 $29.33 $29.34 $28.51 3,411
2019-09-03 $29.07 $29.13 $28.99 $29.06 $28.25 2,408
2019-08-30 $29.38 $29.38 $29.13 $29.28 $28.46 4,736
2019-08-29 $29.30 $29.37 $29.23 $29.33 $28.50 7,753
2019-08-28 $28.85 $29.00 $28.85 $28.98 $28.16 1,559
2019-08-27 $29.05 $29.05 $28.78 $28.87 $28.06 7,280
2019-08-26 $28.66 $28.83 $28.64 $28.83 $28.02 3,746
2019-08-23 $29.17 $29.27 $28.49 $28.49 $27.69 11,002
2019-08-22 $29.14 $29.25 $29.08 $29.24 $28.42 2,557
2019-08-21 $29.16 $29.21 $29.16 $29.21 $28.39 6,331
2019-08-20 $28.98 $29.09 $28.92 $28.92 $28.11 6,755
2019-08-19 $29.24 $29.24 $29.00 $29.08 $28.26 4,600
2019-08-16 $28.82 $28.82 $28.78 $28.82 $28.01 2,720
2019-08-15 $28.54 $28.54 $28.33 $28.47 $27.67 2,622
2019-08-14 $28.70 $28.70 $28.30 $28.34 $27.54 14,145
2019-08-13 $29.16 $29.20 $29.09 $29.12 $28.30 4,459
2019-08-12 $28.90 $28.90 $28.76 $28.76 $27.95 630
2019-08-09 $29.17 $29.24 $28.98 $29.12 $28.30 6,590
2019-08-08 $28.83 $29.27 $28.83 $29.27 $28.45 4,064
2019-08-07 $28.36 $28.72 $28.33 $28.66 $27.85 14,694
2019-08-06 $28.32 $28.54 $28.32 $28.54 $27.74 6,111
2019-08-05 $28.37 $28.37 $27.80 $28.06 $27.27 4,524
2019-08-02 $28.98 $28.98 $28.78 $28.91 $28.09 1,392
2019-08-01 $29.37 $29.61 $29.11 $29.15 $28.33 1,927
2019-07-31 $29.61 $29.61 $29.30 $29.30 $28.48 5,730
2019-07-30 $29.67 $29.67 $29.56 $29.59 $28.75 750
2019-07-29 $29.84 $29.84 $29.60 $29.70 $28.86 10,472
2019-07-26 $29.70 $29.80 $29.67 $29.79 $28.95 7,456
2019-07-25 $29.56 $29.62 $29.52 $29.52 $28.69 2,277
2019-07-24 $29.54 $29.66 $29.54 $29.66 $28.82 298
2019-07-23 $29.68 $29.68 $29.43 $29.54 $28.71 6,649
2019-07-22 $29.51 $29.51 $29.45 $29.45 $28.62 7,687
2019-07-19 $29.70 $29.70 $29.42 $29.42 $28.59 7,316
2019-07-18 $29.54 $29.66 $29.47 $29.64 $28.81 8,184
2019-07-17 $29.70 $29.70 $29.60 $29.61 $28.78 3,897
2019-07-16 $29.80 $29.80 $29.69 $29.69 $28.85 4,777
2019-07-15 $29.77 $29.81 $29.76 $29.79 $28.95 4,138
2019-07-12 $29.69 $29.78 $29.64 $29.78 $28.94 4,896
2019-07-11 $29.75 $29.75 $29.59 $29.66 $28.82 771
2019-07-10 $29.58 $29.58 $29.56 $29.56 $28.73 3,116
2019-07-09 $29.34 $29.43 $29.34 $29.43 $28.60 58,983
2019-07-08 $29.37 $29.39 $29.32 $29.37 $28.54 3,707
2019-07-05 $29.25 $29.45 $29.23 $29.44 $28.61 8,553
2019-07-03 $29.43 $29.43 $29.43 $29.43 $28.61 821
2019-07-02 $29.13 $29.17 $29.05 $29.16 $28.34 5,345
2019-07-01 $29.03 $29.06 $28.94 $29.04 $28.23 3,934
2019-06-28 $29.00 $29.00 $28.68 $28.82 $28.01 7,552
2019-06-27 $28.59 $28.67 $28.56 $28.65 $27.84 2,476
2019-06-26 $28.75 $28.75 $28.47 $28.47 $27.67 2,204
2019-06-25 $28.81 $28.81 $28.58 $28.58 $27.78 5,793
2019-06-24 $29.20 $29.20 $28.97 $28.98 $28.06 3,397
2019-06-21 $29.14 $29.14 $29.07 $29.07 $28.15 4,000
2019-06-20 $29.26 $29.26 $29.15 $29.19 $28.27 1,524
2019-06-19 $28.79 $28.93 $28.76 $28.93 $28.02 1,933
2019-06-18 $28.80 $28.84 $28.76 $28.76 $27.85 2,594
2019-06-17 $28.54 $28.54 $28.48 $28.48 $27.59 448
2019-06-14 $28.46 $28.48 $28.39 $28.48 $27.58 2,190
2019-06-13 $28.52 $28.56 $28.48 $28.48 $27.58 5,434
2019-06-12 $28.41 $28.46 $28.41 $28.45 $27.55 7,246
2019-06-11 $28.60 $28.60 $28.38 $28.44 $27.55 3,348
2019-06-10 $28.64 $28.71 $28.54 $28.54 $27.64 4,518
2019-06-07 $28.37 $28.53 $28.37 $28.43 $27.53 3,181
2019-06-06 $27.94 $28.13 $27.94 $28.13 $27.24 783
2019-06-05 $27.80 $27.96 $27.80 $27.96 $27.07 6,568
2019-06-04 $27.29 $27.58 $27.23 $27.58 $26.71 825
2019-06-03 $27.10 $27.26 $26.86 $26.99 $26.14 15,744
2019-05-31 $27.30 $27.30 $27.21 $27.21 $26.35 950
2019-05-30 $27.50 $27.50 $27.46 $27.46 $26.60 161
2019-05-29 $27.44 $27.44 $27.34 $27.34 $26.48 7,407
2019-05-28 $27.84 $27.93 $27.58 $27.59 $26.72 5,654
2019-05-24 $27.78 $27.78 $27.72 $27.72 $26.85 547
2019-05-23 $27.63 $27.63 $27.50 $27.60 $26.73 1,080
2019-05-22 $28.03 $28.03 $27.99 $28.02 $27.14 4,175
2019-05-21 $28.04 $28.07 $28.01 $28.02 $27.14 3,943
2019-05-20 $27.78 $27.90 $27.78 $27.78 $26.90 11,783
2019-05-17 $27.99 $28.18 $27.94 $27.96 $27.08 797
2019-05-16 $27.97 $28.20 $27.91 $28.07 $27.19 5,682
2019-05-15 $27.70 $27.75 $27.67 $27.75 $26.87 546
2019-05-14 $27.40 $27.66 $27.40 $27.57 $26.70 2,999
2019-05-13 $27.38 $27.38 $27.27 $27.30 $26.44 2,049
2019-05-10 $27.67 $28.03 $27.67 $27.93 $27.05 2,549
2019-05-09 $27.54 $27.84 $27.54 $27.83 $26.95 792
2019-05-08 $27.92 $27.97 $27.85 $27.88 $27.00 2,771
2019-05-07 $28.06 $28.06 $27.80 $27.86 $26.98 1,668
2019-05-06 $28.13 $28.36 $28.11 $28.32 $27.43 1,123
2019-05-03 $28.31 $28.39 $28.31 $28.39 $27.49 2,897
2019-05-02 $28.19 $28.19 $27.94 $28.10 $27.21 3,762
2019-05-01 $28.37 $28.43 $28.13 $28.13 $27.25 3,417
2019-04-30 $28.32 $28.41 $28.22 $28.41 $27.51 10,591
2019-04-29 $28.37 $28.37 $28.35 $28.35 $27.45 454
2019-04-26 $28.26 $28.35 $28.26 $28.33 $27.43 2,817
2019-04-25 $28.15 $28.21 $28.03 $28.18 $27.29 1,285
2019-04-24 $28.24 $28.25 $28.19 $28.19 $27.30 5,180
2019-04-23 $28.00 $28.16 $28.00 $28.16 $27.27 936
2019-04-22 $27.80 $27.87 $27.80 $27.87 $26.99 734
2019-04-18 $27.62 $27.81 $27.62 $27.81 $26.93 634
2019-04-17 $27.80 $27.81 $27.73 $27.73 $26.86 1,682
2019-04-16 $28.07 $28.07 $27.91 $27.91 $27.03 2,226
2019-04-15 $27.97 $28.02 $27.97 $28.02 $27.14 1,296
2019-04-12 $28.03 $28.03 $28.00 $28.00 $27.12 2,129
2019-04-11 $27.92 $27.97 $27.91 $27.94 $27.06 2,598
2019-04-10 $27.92 $27.92 $27.92 $27.92 $27.04 191
2019-04-09 $27.78 $27.78 $27.78 $27.78 $26.90 85
2019-04-08 $27.88 $27.92 $27.88 $27.92 $27.04 100
2019-04-05 $27.92 $27.92 $27.91 $27.91 $27.03 2,499
2019-04-04 $27.75 $27.79 $27.75 $27.79 $26.91 600
2019-04-03 $27.94 $27.96 $27.87 $27.87 $26.99 312
2019-04-02 $27.78 $27.81 $27.78 $27.79 $26.92 1,323
2019-04-01 $27.72 $27.80 $27.72 $27.80 $26.92 25,047
2019-03-29 $27.45 $27.51 $27.44 $27.51 $26.64 1,092
2019-03-28 $27.31 $27.34 $27.30 $27.34 $26.48 600
2019-03-27 $27.18 $27.18 $27.18 $27.18 $26.32 53
2019-03-26 $27.26 $27.32 $27.24 $27.32 $26.46 485
2019-03-25 $27.20 $27.20 $27.20 $27.20 $26.34 145
2019-03-22 $27.23 $27.23 $27.19 $27.19 $26.34 172
2019-03-21 $27.72 $27.72 $27.72 $27.72 $26.84 0
2019-03-20 $27.37 $27.37 $27.33 $27.33 $26.47 155
2019-03-19 $27.43 $27.43 $27.43 $27.43 $26.50 0
2019-03-18 $27.44 $27.44 $27.44 $27.44 $26.51 0
2019-03-15 $27.34 $27.34 $27.34 $27.34 $26.41 20
2019-03-14 $27.21 $27.26 $27.21 $27.26 $26.33 325
2019-03-13 $27.25 $27.27 $27.24 $27.24 $26.32 483
2019-03-12 $27.00 $27.06 $27.00 $27.05 $26.13 401
2019-03-11 $26.87 $26.98 $26.87 $26.98 $26.07 868
2019-03-08 $26.40 $26.59 $26.40 $26.59 $25.69 1,861
2019-03-07 $26.66 $26.69 $26.65 $26.65 $25.74 762
2019-03-06 $27.04 $27.04 $26.83 $26.83 $25.92 2,412
2019-03-05 $27.05 $27.05 $27.05 $27.05 $26.13 256
2019-03-04 $27.36 $27.36 $27.05 $27.05 $26.13 466
2019-03-01 $27.32 $27.37 $27.26 $27.36 $26.43 913
2019-02-28 $27.24 $27.24 $27.14 $27.14 $26.22 200
2019-02-27 $27.02 $27.17 $27.02 $27.17 $26.25 663
2019-02-26 $27.25 $27.25 $27.16 $27.16 $26.24 700
2019-02-25 $27.25 $27.32 $27.17 $27.17 $26.25 951
2019-02-22 $27.18 $27.18 $27.18 $27.18 $26.26 67
2019-02-21 $26.95 $26.95 $26.94 $26.94 $26.02 610
2019-02-20 $26.97 $27.02 $26.95 $27.02 $26.10 577
2019-02-19 $27.08 $27.08 $27.02 $27.02 $26.10 4,995
2019-02-15 $26.93 $26.98 $26.93 $26.98 $26.07 3,788
2019-02-14 $26.76 $26.76 $26.76 $26.76 $25.85 0
2019-02-13 $26.83 $26.83 $26.76 $26.76 $25.85 316
2019-02-12 $26.69 $26.69 $26.69 $26.69 $25.78 40
2019-02-11 $26.35 $26.37 $26.34 $26.37 $25.47 200
2019-02-08 $26.28 $26.28 $26.28 $26.28 $25.39 1
2019-02-07 $26.21 $26.21 $26.21 $26.21 $25.32 50
2019-02-06 $26.39 $26.39 $26.39 $26.39 $25.50 0
2019-02-05 $26.46 $26.46 $26.42 $26.45 $25.55 400
2019-02-04 $26.12 $26.30 $26.12 $26.30 $25.41 417
2019-02-01 $26.10 $26.11 $26.10 $26.11 $25.23 400
2019-01-31 $25.99 $26.05 $25.94 $26.04 $25.16 4,610
2019-01-30 $25.81 $25.81 $25.81 $25.81 $24.93 96
2019-01-29 $25.41 $25.41 $25.37 $25.37 $24.51 266
2019-01-28 $25.46 $25.47 $25.37 $25.47 $24.61 1,442
2019-01-25 $25.67 $25.67 $25.67 $25.67 $24.80 376
2019-01-24 $25.44 $25.46 $25.44 $25.46 $24.59 2,499
2019-01-23 $25.26 $25.41 $25.26 $25.39 $24.53 1,076
2019-01-22 $25.53 $25.53 $25.30 $25.30 $24.45 493
2019-01-18 $25.68 $25.68 $25.68 $25.68 $24.81 50
2019-01-17 $25.20 $25.33 $25.20 $25.33 $24.47 100
2019-01-16 $25.18 $25.18 $25.16 $25.16 $24.30 120
2019-01-15 $24.99 $25.06 $24.97 $25.06 $24.21 698
2019-01-14 $24.77 $24.83 $24.75 $24.75 $23.91 2,947
2019-01-11 $24.83 $24.90 $24.83 $24.90 $24.05 1,149
2019-01-10 $24.63 $24.91 $24.63 $24.91 $24.06 1,895
2019-01-09 $24.80 $24.80 $24.78 $24.78 $23.94 428
2019-01-08 $24.68 $24.68 $24.42 $24.65 $23.82 3,352
2019-01-07 $24.24 $24.52 $24.15 $24.39 $23.56 3,705
2019-01-04 $23.81 $24.09 $23.81 $24.09 $23.27 551
2019-01-03 $23.49 $23.49 $23.29 $23.29 $22.50 641
2019-01-02 $23.64 $24.00 $23.64 $23.87 $23.06 429
2018-12-31 $23.97 $24.00 $23.89 $23.99 $23.18 27,840
2018-12-28 $23.78 $23.78 $23.71 $23.71 $22.91 129
2018-12-27 $23.21 $23.67 $23.21 $23.67 $22.87 164
2018-12-26 $21.36 $23.48 $21.36 $23.48 $22.69 1,313
2018-12-24 $22.53 $22.62 $22.40 $22.40 $21.64 599
2018-12-21 $23.64 $23.80 $23.02 $23.02 $22.16 580
2018-12-20 $23.92 $23.92 $23.44 $23.44 $22.56 1,035
2018-12-19 $24.50 $24.55 $23.98 $23.98 $23.08 218
2018-12-18 $24.43 $24.43 $24.31 $24.31 $23.40 195
2018-12-17 $24.80 $24.80 $24.18 $24.18 $23.27 1,864
2018-12-14 $25.10 $25.10 $24.80 $24.80 $23.87 100
2018-12-13 $25.44 $25.44 $25.27 $25.27 $24.32 213
2018-12-12 $25.52 $25.65 $25.39 $25.39 $24.44 204
2018-12-11 $25.52 $25.52 $25.18 $25.18 $24.24 1,098
2018-12-10 $25.01 $25.27 $25.01 $25.20 $24.25 217,603
2018-12-07 $25.28 $25.28 $25.28 $25.28 $24.33 100
2018-12-06 $25.28 $25.28 $25.28 $25.28 $24.33 203
2018-12-04 $26.24 $26.24 $26.24 $26.24 $25.26 237
2018-12-03 $26.24 $26.24 $26.24 $26.24 $25.26 71
2018-11-30 $26.24 $26.24 $26.24 $26.24 $25.26 269
2018-11-29 $25.96 $25.96 $25.96 $25.96 $24.99 105
2018-11-28 $25.96 $25.96 $25.96 $25.96 $24.99 256
2018-11-27 $25.44 $25.44 $25.44 $25.44 $24.49 289
2018-11-26 $25.44 $25.44 $25.39 $25.40 $24.45 3,775
2018-11-23 $25.12 $25.12 $25.06 $25.06 $24.12 1,299
2018-11-21 $25.12 $25.12 $25.12 $25.12 $24.18 595
2018-11-20 $25.04 $25.04 $25.04 $25.04 $24.10 396
2018-11-19 $25.44 $25.44 $25.44 $25.44 $24.49 394
2018-11-16 $25.74 $25.74 $25.74 $25.74 $24.77 0
2018-11-15 $25.74 $25.74 $25.74 $25.74 $24.77 470
2018-11-14 $25.67 $25.67 $25.67 $25.67 $24.70 800
2018-11-13 $26.60 $26.60 $26.60 $26.60 $25.60 0
2018-11-12 $26.60 $26.60 $26.60 $26.60 $25.60 0
2018-11-09 $26.64 $26.64 $26.60 $26.60 $25.60 1,090
2018-11-08 $26.94 $26.94 $26.94 $26.94 $25.93 38
2018-11-07 $26.74 $26.94 $26.74 $26.94 $25.93 995
2018-11-06 $26.37 $26.37 $26.34 $26.34 $25.35 532
2018-11-05 $26.15 $26.29 $26.15 $26.29 $25.30 1,591
2018-11-02 $26.27 $26.27 $26.16 $26.16 $25.18 693
2018-11-01 $25.99 $26.15 $25.99 $26.15 $25.17 893
2018-10-31 $26.21 $26.21 $26.01 $26.13 $25.15 1,651
2018-10-30 $25.35 $25.46 $25.31 $25.41 $24.46 11,923
2018-10-29 $25.85 $25.85 $25.50 $25.50 $24.54 1,167
2018-10-26 $25.32 $25.76 $25.20 $25.76 $24.79 2,383
2018-10-25 $25.67 $26.05 $25.67 $25.88 $24.91 11,662
2018-10-24 $26.42 $26.42 $25.46 $25.46 $24.50 968
2018-10-23 $26.05 $26.38 $26.05 $26.38 $25.39 1,303
2018-10-22 $26.65 $26.65 $26.50 $26.50 $25.51 8,222
2018-10-19 $26.87 $26.87 $26.47 $26.54 $25.54 43,141
2018-10-18 $27.18 $27.18 $27.18 $27.18 $26.16 269
2018-10-17 $27.32 $27.32 $27.17 $27.17 $26.15 3,179
2018-10-16 $26.60 $26.60 $26.60 $26.60 $25.60 55
2018-10-15 $26.60 $26.60 $26.60 $26.60 $25.60 395
2018-10-12 $26.77 $26.79 $26.70 $26.79 $25.78 586
2018-10-11 $26.57 $26.77 $26.19 $26.25 $25.27 5,992
2018-10-10 $27.23 $27.23 $27.19 $27.19 $26.17 1,591
2018-10-09 $27.83 $27.83 $27.83 $27.83 $26.79 58
2018-10-08 $27.63 $27.83 $27.63 $27.83 $26.79 683
2018-10-05 $27.97 $27.97 $27.97 $27.97 $26.92 420
2018-10-04 $28.68 $28.68 $28.68 $28.68 $27.60 2
2018-10-03 $28.54 $28.68 $28.54 $28.68 $27.60 750
2018-10-02 $28.56 $28.61 $28.53 $28.53 $27.46 2,133
2018-10-01 $28.63 $28.63 $28.63 $28.63 $27.56 19
2018-09-28 $28.63 $28.63 $28.63 $28.63 $27.56 108
2018-09-27 $28.66 $28.66 $28.60 $28.60 $27.52 1,584
2018-09-26 $28.58 $28.58 $28.58 $28.58 $27.51 625
2018-09-25 $28.64 $28.64 $28.64 $28.64 $27.57 235
2018-09-24 $28.68 $28.68 $28.68 $28.68 $27.53 72
2018-09-21 $28.68 $28.68 $28.68 $28.68 $27.53 429
2018-09-20 $28.64 $28.64 $28.64 $28.64 $27.49 387
2018-09-19 $28.48 $28.56 $28.48 $28.56 $27.41 468
2018-09-18 $28.58 $28.58 $28.58 $28.58 $27.43 266
2018-09-17 $28.52 $28.52 $28.52 $28.52 $27.37 355
2018-09-14 $28.70 $28.75 $28.70 $28.75 $27.59 603
2018-09-13 $28.66 $28.66 $28.65 $28.65 $27.50 419
2018-09-12 $28.53 $28.53 $28.53 $28.53 $27.38 564
2018-09-11 $28.30 $28.30 $28.30 $28.30 $27.16 301
2018-09-10 $28.30 $28.30 $28.30 $28.30 $27.16 301
2018-09-07 $28.43 $28.43 $28.43 $28.43 $27.29 0
2018-09-06 $28.43 $28.43 $28.43 $28.43 $27.29 62
2018-09-05 $28.41 $28.44 $28.41 $28.43 $27.29 1,356
2018-09-04 $28.63 $28.64 $28.61 $28.64 $27.49 2,692
2018-08-31 $28.68 $28.68 $28.58 $28.58 $27.43 1,078
2018-08-30 $28.70 $28.71 $28.70 $28.70 $27.55 967
2018-08-29 $28.60 $28.60 $28.60 $28.60 $27.45 10
2018-08-28 $28.57 $28.60 $28.57 $28.60 $27.45 569
2018-08-27 $28.62 $28.62 $28.54 $28.58 $27.43 449
2018-08-24 $28.11 $28.11 $28.11 $28.11 $26.98 0
2018-08-23 $28.11 $28.11 $28.11 $28.11 $26.98 0
2018-08-22 $28.11 $28.11 $28.11 $28.11 $26.98 2,493
2018-08-21 $28.07 $28.07 $28.07 $28.07 $26.94 152
2018-08-20 $27.90 $27.98 $27.90 $27.98 $26.86 2,002
2018-08-17 $27.56 $27.56 $27.56 $27.56 $26.45 11
2018-08-16 $27.56 $27.56 $27.56 $27.56 $26.45 0
2018-08-15 $27.58 $27.60 $27.56 $27.56 $26.45 740
2018-08-14 $27.95 $27.98 $27.95 $27.98 $26.86 223
2018-08-13 $27.75 $27.75 $27.75 $27.75 $26.63 1,000
2018-08-10 $28.02 $28.02 $28.02 $28.02 $26.89 40
2018-08-09 $28.02 $28.02 $28.02 $28.02 $26.89 251
2018-08-08 $27.97 $28.02 $27.97 $28.02 $26.89 12,086
2018-08-07 $27.61 $27.61 $27.61 $27.61 $26.50 2
2018-08-06 $27.61 $27.61 $27.61 $27.61 $26.50 21
2018-08-03 $27.64 $27.64 $27.61 $27.61 $26.50 1,155
2018-08-02 $27.63 $27.63 $27.63 $27.63 $26.52 509
2018-08-01 $27.32 $27.32 $27.32 $27.32 $26.23 0
2018-07-31 $27.32 $27.32 $27.32 $27.32 $26.23 200
2018-07-30 $27.59 $27.59 $27.59 $27.59 $26.48 9
2018-07-27 $27.59 $27.59 $27.59 $27.59 $26.48 236
2018-07-26 $27.90 $27.90 $27.90 $27.90 $26.78 800
2018-07-25 $27.68 $27.68 $27.68 $27.68 $26.56 0
2018-07-24 $27.68 $27.68 $27.68 $27.68 $26.56 478
2018-07-23 $27.78 $27.78 $27.78 $27.78 $26.66 1,541
2018-07-20 $27.65 $27.84 $27.65 $27.79 $26.67 481
2018-07-19 $27.91 $27.91 $27.91 $27.91 $26.79 25
2018-07-18 $27.91 $27.91 $27.91 $27.91 $26.79 236
2018-07-17 $27.65 $27.65 $27.65 $27.65 $26.54 475
2018-07-16 $27.83 $27.83 $27.67 $27.68 $26.57 451
2018-07-13 $27.44 $27.44 $27.44 $27.44 $26.33 50
2018-07-12 $27.44 $27.44 $27.44 $27.44 $26.33 0
2018-07-11 $27.45 $27.45 $27.44 $27.44 $26.33 334
2018-07-10 $27.18 $27.18 $27.18 $27.18 $26.08 0
2018-07-09 $27.18 $27.18 $27.18 $27.18 $26.08 1
2018-07-06 $27.18 $27.18 $27.18 $27.18 $26.08 101
2018-07-05 $26.78 $26.80 $26.78 $26.78 $25.70 2,000
2018-07-03 $26.97 $26.97 $26.97 $26.97 $25.89 115
2018-07-02 $26.85 $26.85 $26.85 $26.85 $25.77 2
2018-06-29 $26.99 $27.03 $26.85 $26.85 $25.77 986
2018-06-28 $26.64 $26.64 $26.64 $26.64 $25.57 2,006
2018-06-27 $26.97 $26.97 $26.68 $26.68 $25.61 300
2018-06-26 $26.96 $26.98 $26.89 $26.98 $25.89 1,480
2018-06-25 $27.36 $27.36 $27.36 $27.36 $26.17 100
2018-06-22 $27.43 $27.43 $27.43 $27.43 $26.23 162
2018-06-21 $27.55 $27.55 $27.55 $27.55 $26.35 36
2018-06-20 $27.55 $27.55 $27.55 $27.55 $26.35 0
2018-06-19 $27.50 $27.55 $27.50 $27.55 $26.35 1,400
2018-06-18 $27.64 $27.64 $27.64 $27.64 $26.43 0
2018-06-15 $27.48 $27.64 $27.48 $27.64 $26.43 2,256
2018-06-14 $27.78 $27.78 $27.78 $27.78 $26.56 200
2018-06-13 $27.74 $27.74 $27.74 $27.74 $26.53 74
2018-06-12 $27.74 $27.74 $27.74 $27.74 $26.53 288
2018-06-11 $27.68 $27.68 $27.68 $27.68 $26.47 100
2018-06-08 $27.46 $27.46 $27.46 $27.46 $26.26 1
2018-06-07 $27.46 $27.46 $27.46 $27.46 $26.26 105
2018-06-06 $27.46 $27.46 $27.46 $27.46 $26.26 0
2018-06-05 $27.46 $27.46 $27.46 $27.46 $26.26 100
2018-06-04 $27.19 $27.19 $27.19 $27.19 $26.00 0
2018-06-01 $27.19 $27.19 $27.19 $27.19 $26.00 255
2018-05-31 $26.94 $26.94 $26.94 $26.94 $25.76 0
2018-05-30 $26.94 $26.94 $26.94 $26.94 $25.76 100
2018-05-29 $26.89 $26.89 $26.68 $26.68 $25.52 535
2018-05-25 $27.00 $27.00 $27.00 $27.00 $25.82 1
2018-05-23 $26.87 $27.00 $26.87 $27.00 $25.82 666
2018-05-22 $27.10 $27.10 $27.05 $27.05 $25.87 1,900
2018-05-21 $26.90 $26.90 $26.90 $26.90 $25.73 133
2018-05-18 $26.90 $26.90 $26.90 $26.90 $25.73 723
2018-05-17 $26.96 $26.96 $26.96 $26.96 $25.78 267
2018-05-16 $26.81 $26.81 $26.81 $26.81 $25.64 0
2018-05-15 $26.80 $26.81 $26.80 $26.81 $25.64 762
2018-05-14 $27.10 $27.10 $26.99 $26.99 $25.81 1,409
2018-05-11 $26.80 $26.80 $26.80 $26.80 $25.63 0
2018-05-10 $26.71 $26.80 $26.71 $26.80 $25.63 900
2018-05-09 $26.50 $26.69 $26.50 $26.69 $25.53 1,980
2018-05-08 $26.46 $26.46 $26.46 $26.46 $25.31 230
2018-05-07 $26.21 $26.21 $26.21 $26.21 $25.07 0
2018-05-04 $26.18 $26.21 $26.18 $26.21 $25.07 601
2018-05-03 $26.18 $26.18 $26.18 $26.18 $25.04 5
2018-05-02 $26.18 $26.18 $26.18 $26.18 $25.04 0
2018-05-01 $26.18 $26.18 $26.18 $26.18 $25.04 100
2018-04-30 $26.18 $26.18 $26.18 $26.18 $25.04 130
2018-04-27 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-26 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-25 $25.95 $25.95 $25.95 $25.95 $24.82 65
2018-04-24 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-23 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-20 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-19 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-18 $25.95 $25.95 $25.95 $25.95 $24.82 33
2018-04-17 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-16 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-13 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-12 $25.95 $25.95 $25.95 $25.95 $24.82 40
2018-04-11 $25.95 $25.95 $25.95 $25.95 $24.82 0
2018-04-10 $25.95 $25.95 $25.95 $25.95 $24.82 100
2018-04-09 $25.25 $25.25 $25.25 $25.25 $24.15 0
2018-04-06 $25.25 $25.25 $25.25 $25.25 $24.15 0
2018-04-05 $25.25 $25.25 $25.25 $25.25 $24.15 0
2018-04-04 $25.25 $25.25 $25.25 $25.25 $24.15 0
2018-04-03 $25.25 $25.25 $25.25 $25.25 $24.15 0
2018-04-02 $25.25 $25.25 $25.25 $25.25 $24.15 185
2018-03-29 $25.50 $25.54 $25.50 $25.54 $24.43 1,605
2018-03-28 $26.24 $26.24 $26.24 $26.24 $25.09 1
2018-03-27 $26.14 $26.24 $26.14 $26.24 $25.09 304
2018-03-26 $25.82 $25.82 $25.82 $25.82 $24.69 585
2018-03-23 $25.82 $25.82 $25.82 $25.82 $24.70 205
2018-03-22 $26.15 $26.15 $26.15 $26.15 $25.01 200
2018-03-21 $26.76 $26.80 $26.75 $26.77 $25.60 3,275
2018-03-20 $26.78 $26.78 $26.78 $26.78 $25.55 200
2018-03-19 $26.93 $26.93 $26.93 $26.93 $25.69 0
2018-03-16 $26.94 $26.94 $26.93 $26.93 $25.69 950
2018-03-15 $26.97 $26.97 $26.88 $26.89 $25.65 700
2018-03-14 $26.31 $26.31 $26.31 $26.31 $25.10 0
2018-03-13 $26.31 $26.31 $26.31 $26.31 $25.10 0
2018-03-12 $26.31 $26.31 $26.31 $26.31 $25.10 81
2018-03-09 $26.31 $26.31 $26.31 $26.31 $25.10 0
2018-03-08 $26.31 $26.31 $26.31 $26.31 $25.10 21
2018-03-07 $26.31 $26.31 $26.31 $26.31 $25.10 2
2018-03-06 $26.31 $26.31 $26.31 $26.31 $25.10 7
2018-03-05 $26.31 $26.31 $26.31 $26.31 $25.10 223
2018-03-02 $25.97 $25.97 $25.97 $25.97 $24.77 101
2018-03-01 $26.23 $26.27 $25.87 $25.87 $24.68 588
2018-02-28 $26.67 $26.67 $26.67 $26.67 $25.44 0
2018-02-27 $26.67 $26.67 $26.67 $26.67 $25.44 152
2018-02-26 $26.54 $26.54 $26.54 $26.54 $25.31 72
2018-02-23 $26.33 $26.54 $26.33 $26.54 $25.31 574
2018-02-22 $26.40 $26.40 $26.40 $26.40 $25.18 0
2018-02-21 $26.40 $26.40 $26.40 $26.40 $25.18 200
2018-02-20 $26.44 $26.44 $26.44 $26.44 $25.22 0
2018-02-16 $26.43 $26.44 $26.43 $26.44 $25.22 1,602
2018-02-15 $26.25 $26.32 $26.25 $26.26 $25.05 569
2018-02-14 $25.50 $25.50 $25.50 $25.50 $24.32 0
2018-02-13 $25.50 $25.50 $25.50 $25.50 $24.32 2
2018-02-12 $25.36 $25.50 $25.36 $25.50 $24.32 400
2018-02-09 $24.96 $24.96 $24.96 $24.96 $23.80 800
2018-02-08 $25.98 $25.98 $25.98 $25.98 $24.78 12
2018-02-07 $25.98 $25.98 $25.98 $25.98 $24.78 135
2018-02-06 $25.61 $25.82 $25.45 $25.82 $24.63 1,887
2018-02-05 $26.92 $26.92 $26.92 $26.92 $25.68 0
2018-02-02 $26.92 $26.92 $26.92 $26.92 $25.68 111
2018-02-01 $27.19 $27.19 $27.19 $27.19 $25.94 30
2018-01-31 $27.19 $27.19 $27.19 $27.19 $25.94 277
2018-01-30 $27.15 $27.15 $27.01 $27.08 $25.83 1,273
2018-01-29 $27.55 $27.55 $27.39 $27.39 $26.13 1,225
2018-01-26 $27.42 $27.45 $27.42 $27.45 $26.18 332
2018-01-25 $27.24 $27.25 $27.24 $27.25 $25.99 902
2018-01-24 $27.31 $27.37 $27.16 $27.16 $25.91 480
2018-01-23 $27.09 $27.09 $27.09 $27.09 $25.84 0
2018-01-22 $27.09 $27.09 $27.09 $27.09 $25.84 1,318
2018-01-19 $26.95 $26.95 $26.95 $26.95 $25.71 104
2018-01-18 $26.63 $26.63 $26.63 $26.63 $25.40 0
2018-01-17 $26.63 $26.63 $26.63 $26.63 $25.40 0
2018-01-16 $26.90 $26.90 $26.53 $26.63 $25.40 1,901
2018-01-12 $26.69 $26.69 $26.69 $26.69 $25.46 262
2018-01-11 $26.26 $26.26 $26.26 $26.26 $25.05 95
2018-01-10 $26.26 $26.26 $26.26 $26.26 $25.05 1,001
2018-01-09 $26.50 $26.50 $26.46 $26.46 $25.24 406
2018-01-08 $26.33 $26.40 $26.30 $26.40 $25.18 1,300
2018-01-05 $25.95 $25.95 $25.95 $25.95 $24.75 0
2018-01-04 $25.95 $25.95 $25.95 $25.95 $24.75 0
2018-01-03 $25.74 $25.95 $25.74 $25.95 $24.75 851
2018-01-02 $25.64 $25.64 $25.64 $25.64 $24.46 0
2017-12-29 $25.64 $25.64 $25.64 $25.64 $24.46 0
2017-12-28 $25.64 $25.64 $25.64 $25.64 $24.46 3
2017-12-27 $25.64 $25.64 $25.64 $25.64 $24.46 0
2017-12-26 $25.64 $25.64 $25.64 $25.64 $24.46 185
2017-12-22 $25.74 $25.74 $25.74 $25.74 $24.48 101
2017-12-21 $25.75 $25.75 $25.75 $25.75 $24.49 0
2017-12-20 $25.75 $25.75 $25.75 $25.75 $24.49 0
2017-12-19 $25.75 $25.76 $25.75 $25.75 $24.49 979
2017-12-18 $25.75 $25.82 $25.75 $25.82 $24.56 6,454
2017-12-15 $25.67 $25.67 $25.67 $25.67 $24.41 5,868
2017-12-14 $25.49 $25.49 $25.48 $25.48 $24.23 392
2017-12-13 $25.58 $25.58 $25.58 $25.58 $24.33 0
2017-12-12 $25.58 $25.58 $25.58 $25.58 $24.33 540
2017-12-11 $25.53 $25.53 $25.53 $25.53 $24.28 0
2017-12-08 $25.53 $25.53 $25.53 $25.53 $24.28 270
2017-12-07 $25.37 $25.37 $25.37 $25.37 $24.13 319
2017-12-06 $25.37 $25.37 $25.37 $25.37 $24.13 0
2017-12-05 $25.37 $25.37 $25.37 $25.37 $24.13 0
2017-12-04 $25.37 $25.37 $25.37 $25.37 $24.13 10
2017-12-01 $25.37 $25.37 $25.37 $25.37 $24.13 335
2017-11-30 $25.27 $25.27 $25.27 $25.27 $24.03 100
2017-11-29 $25.27 $25.27 $25.27 $25.27 $24.03 0
2017-11-28 $25.27 $25.27 $25.27 $25.27 $24.03 15
2017-11-27 $25.27 $25.27 $25.27 $25.27 $24.03 41
2017-11-24 $25.27 $25.27 $25.27 $25.27 $24.03 0
2017-11-22 $25.27 $25.27 $25.27 $25.27 $24.03 1
2017-11-21 $25.27 $25.27 $25.27 $25.27 $24.03 1,975
2017-11-20 $25.08 $25.08 $25.08 $25.08 $23.85 141
2017-11-17 $24.95 $24.95 $24.95 $24.95 $23.73 0
2017-11-16 $24.95 $24.95 $24.95 $24.95 $23.73 0
2017-11-15 $24.95 $24.95 $24.95 $24.95 $23.73 0
2017-11-14 $24.95 $24.95 $24.95 $24.95 $23.73 998,040
2017-11-13 $24.96 $24.96 $24.96 $24.96 $23.74 150
2017-11-10 $24.89 $24.89 $24.89 $24.89 $23.67 0
2017-11-09 $24.88 $24.89 $24.86 $24.89 $23.67 401

JPMorgan U.S. Momentum Factor ETF (JMOM) News Headlines

Recent JPMorgan U.S. Momentum Factor ETF (JMOM) News
Similar Companies to JPMorgan U.S. Momentum Factor ETF (JMOM) 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.