JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Exchange: NYSE ARCA

Data as of May 2, 2025

$41.74 ($-0.01) -0.02%

JPMorgan Diversified Return U.S. Small Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return U.S. Small Cap Equity ETF.
Daily Information Data
Date May 2, 2025
Open $41.61
Previous Close $41.74
High $41.81
Low $41.38
Adjusted Open $41.61
Previous Adjusted Close $41.74
Adjusted High $41.81
Adjusted Low $41.38

About JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor US Small Cap Equity 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 a diversified set of factor characteristics, as described below. 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 2000 Index, a broader Russell index, which is comprised of small cap equity securities in the United States. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are small cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $58.09 million to $8.00 billion. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. 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. Quality — Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures 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 Diversified Return U.S. Small Cap Equity ETF (JPSE)

Date Open High Low Close Adj.Close Volume
2025-04-25 $41.61 $41.81 $41.38 $41.74 $41.74 14,509
2025-04-24 $41.23 $41.85 $41.19 $41.75 $41.75 18,684
2025-04-23 $41.72 $42.20 $40.97 $41.19 $41.19 42,700
2025-04-22 $40.41 $40.88 $40.27 $40.67 $40.67 42,934
2025-04-21 $40.32 $40.32 $39.44 $39.85 $39.85 33,751
2025-04-17 $40.44 $40.89 $40.36 $40.61 $40.61 53,233
2025-04-16 $40.38 $40.75 $39.95 $40.21 $40.21 62,139
2025-04-15 $40.62 $40.90 $40.44 $40.49 $40.49 51,344
2025-04-14 $40.96 $40.96 $40.00 $40.67 $40.67 37,782
2025-04-11 $39.53 $40.33 $39.12 $40.29 $40.29 36,209
2025-04-10 $40.15 $40.15 $38.85 $39.61 $39.61 60,572
2025-04-09 $37.80 $41.61 $37.66 $41.09 $41.09 635,456
2025-04-08 $40.45 $40.45 $37.72 $38.20 $38.20 58,081
2025-04-07 $38.60 $41.01 $38.07 $39.12 $39.12 291,310
2025-04-04 $40.16 $40.28 $38.92 $39.74 $39.74 161,366
2025-04-03 $42.69 $42.70 $41.39 $41.51 $41.51 314,850
2025-04-02 $43.19 $44.22 $43.19 $44.12 $44.12 21,848
2025-04-01 $43.49 $43.90 $43.21 $43.62 $43.62 25,413
2025-03-31 $43.06 $43.76 $42.81 $43.59 $43.59 35,229
2025-03-28 $44.13 $44.13 $43.22 $43.45 $43.45 47,310
2025-03-27 $44.22 $44.41 $44.00 $44.20 $44.20 24,669
2025-03-26 $44.42 $44.66 $44.07 $44.29 $44.29 28,615
2025-03-25 $44.53 $44.62 $44.28 $44.45 $44.45 48,744
2025-03-24 $44.20 $44.74 $44.20 $44.66 $44.66 18,847
2025-03-21 $43.71 $43.81 $43.45 $43.69 $43.69 14,388
2025-03-20 $44.03 $44.51 $44.03 $44.13 $44.13 26,266
2025-03-19 $43.94 $44.58 $43.92 $44.32 $44.32 25,463
2025-03-18 $43.90 $43.95 $43.68 $43.90 $43.90 14,078
2025-03-17 $43.58 $44.15 $43.58 $44.08 $44.08 19,068
2025-03-14 $43.19 $43.63 $42.91 $43.62 $43.62 22,068
2025-03-13 $43.33 $43.43 $42.48 $42.78 $42.78 22,491
2025-03-12 $43.87 $43.87 $43.12 $43.32 $43.32 23,316
2025-03-11 $43.60 $43.89 $43.14 $43.39 $43.39 25,177
2025-03-10 $43.92 $44.16 $43.20 $43.55 $43.55 99,027
2025-03-07 $44.09 $44.61 $43.66 $44.33 $44.33 29,983
2025-03-06 $44.02 $44.39 $43.81 $44.15 $44.15 19,442
2025-03-05 $44.24 $44.57 $43.89 $44.54 $44.54 16,482
2025-03-04 $44.21 $44.71 $43.72 $44.14 $44.14 33,594
2025-03-03 $45.76 $45.80 $44.47 $44.54 $44.54 20,436
2025-02-28 $45.07 $45.47 $45.00 $45.45 $45.45 31,492
2025-02-27 $45.81 $45.81 $45.19 $45.19 $45.19 25,324
2025-02-26 $45.97 $46.14 $45.53 $45.63 $45.63 18,077
2025-02-25 $45.81 $45.99 $45.49 $45.78 $45.78 36,760
2025-02-24 $46.11 $46.11 $45.64 $45.75 $45.75 12,845
2025-02-21 $47.11 $47.12 $45.72 $45.93 $45.93 25,509
2025-02-20 $47.02 $47.02 $46.59 $46.83 $46.83 41,661
2025-02-19 $47.06 $47.29 $46.95 $47.12 $47.12 26,765
2025-02-18 $47.15 $47.35 $46.98 $47.25 $47.25 30,850
2025-02-14 $47.50 $47.51 $46.99 $47.01 $47.01 20,919
2025-02-13 $47.02 $47.39 $46.82 $47.37 $47.37 19,794
2025-02-12 $46.66 $46.94 $46.47 $46.76 $46.76 15,088
2025-02-11 $46.86 $47.31 $46.81 $47.20 $47.20 28,236
2025-02-10 $47.29 $47.32 $46.98 $47.25 $47.25 19,423
2025-02-07 $47.51 $47.52 $46.86 $47.00 $47.00 19,956
2025-02-06 $47.80 $47.80 $47.25 $47.48 $47.48 21,870
2025-02-05 $47.37 $47.61 $47.16 $47.60 $47.60 14,625
2025-02-04 $46.63 $47.26 $46.45 $47.15 $47.15 38,209
2025-02-03 $46.43 $47.05 $46.24 $46.85 $46.85 30,090
2025-01-31 $47.90 $48.04 $47.10 $47.39 $47.39 17,814
2025-01-30 $47.84 $48.18 $47.76 $47.94 $47.94 13,374
2025-01-29 $47.47 $47.62 $47.10 $47.42 $47.42 20,730
2025-01-28 $47.73 $47.74 $47.37 $47.55 $47.55 18,431
2025-01-27 $47.41 $48.20 $47.41 $47.66 $47.66 18,253
2025-01-24 $48.01 $48.14 $47.77 $47.95 $47.95 52,613
2025-01-23 $47.77 $48.20 $47.61 $48.20 $48.20 87,981
2025-01-22 $48.40 $48.40 $47.93 $47.98 $47.98 18,012
2025-01-21 $48.09 $48.52 $48.09 $48.51 $48.51 54,893
2025-01-17 $47.96 $47.96 $47.50 $47.69 $47.69 35,078
2025-01-16 $47.35 $47.62 $47.29 $47.59 $47.59 139,118
2025-01-15 $47.78 $47.78 $47.18 $47.34 $47.34 21,011
2025-01-14 $46.38 $46.64 $46.08 $46.64 $46.64 17,608
2025-01-13 $45.37 $46.08 $45.34 $45.99 $45.99 15,214
2025-01-10 $46.17 $46.17 $45.39 $45.67 $45.67 36,535
2025-01-08 $46.27 $46.61 $45.92 $46.59 $46.59 17,299
2025-01-07 $47.00 $47.05 $46.32 $46.52 $46.52 16,156
2025-01-06 $47.40 $47.49 $46.83 $46.89 $46.89 32,247
2025-01-03 $46.94 $47.17 $46.77 $47.15 $47.15 19,429
2025-01-02 $47.44 $47.44 $46.49 $46.75 $46.75 40,847
2024-12-31 $46.94 $47.10 $46.77 $46.81 $46.81 14,688
2024-12-30 $46.98 $46.98 $46.18 $46.78 $46.78 39,884
2024-12-27 $47.45 $47.45 $46.55 $46.98 $46.98 50,722
2024-12-26 $47.22 $47.65 $47.02 $47.58 $47.58 20,697
2024-12-24 $47.09 $47.37 $46.74 $47.37 $47.37 9,309
2024-12-23 $47.06 $47.15 $46.75 $47.13 $46.84 41,727
2024-12-20 $46.71 $47.67 $46.71 $47.09 $46.80 32,663
2024-12-19 $47.60 $47.81 $46.88 $46.89 $46.60 19,895
2024-12-18 $49.27 $49.39 $46.81 $47.21 $46.92 23,327
2024-12-17 $49.42 $49.59 $49.00 $49.17 $48.87 29,433
2024-12-16 $49.73 $49.99 $49.60 $49.83 $49.52 15,039
2024-12-13 $50.08 $50.08 $49.49 $49.63 $49.33 33,919
2024-12-12 $50.58 $50.58 $50.03 $50.03 $49.72 22,374
2024-12-11 $50.73 $50.85 $50.38 $50.55 $50.24 22,913
2024-12-10 $50.43 $50.82 $50.16 $50.37 $50.07 14,830
2024-12-09 $50.90 $51.10 $50.50 $50.57 $50.26 39,591
2024-12-06 $51.00 $51.00 $50.29 $50.56 $50.56 37,681
2024-12-05 $51.14 $51.14 $50.63 $50.68 $50.68 39,673
2024-12-04 $51.25 $51.27 $50.81 $51.04 $51.04 15,848
2024-12-03 $51.52 $51.52 $50.92 $51.17 $51.17 59,293
2024-12-02 $51.46 $51.61 $51.00 $51.50 $51.50 16,486
2024-11-29 $51.52 $51.63 $51.29 $51.32 $51.32 4,528
2024-11-27 $51.47 $51.81 $51.12 $51.12 $51.12 19,275
2024-11-26 $51.59 $51.59 $51.09 $51.25 $51.25 22,595
2024-11-25 $51.49 $52.05 $51.49 $51.70 $51.70 11,220
2024-11-22 $50.52 $51.02 $50.46 $50.87 $50.87 13,867
2024-11-21 $49.74 $50.39 $49.68 $50.39 $50.39 31,490
2024-11-20 $49.41 $49.55 $49.08 $49.46 $49.46 10,930
2024-11-19 $48.95 $49.44 $48.74 $49.44 $49.44 25,050
2024-11-18 $49.23 $49.51 $49.18 $49.21 $49.21 17,299
2024-11-15 $49.60 $49.66 $48.89 $48.98 $48.98 18,214
2024-11-14 $50.15 $50.18 $49.32 $49.47 $49.47 103,588
2024-11-13 $50.66 $50.86 $49.88 $49.94 $49.94 61,453
2024-11-12 $51.08 $51.30 $50.35 $50.52 $50.52 30,127
2024-11-11 $51.06 $51.39 $50.95 $51.32 $51.32 77,854
2024-11-08 $50.35 $50.73 $50.35 $50.73 $50.73 18,839
2024-11-07 $50.69 $50.78 $50.23 $50.46 $50.46 41,890
2024-11-06 $50.17 $50.86 $49.92 $50.76 $50.76 37,400
2024-11-05 $47.12 $47.98 $47.12 $47.98 $47.98 13,825
2024-11-04 $46.94 $47.48 $46.77 $47.12 $47.12 13,175
2024-11-01 $47.10 $47.12 $46.77 $46.88 $46.88 37,386
2024-10-31 $47.36 $47.36 $46.77 $46.77 $46.77 253,668
2024-10-30 $47.37 $48.03 $47.37 $47.45 $47.45 44,341
2024-10-29 $47.30 $47.59 $47.16 $47.59 $47.59 27,674
2024-10-28 $47.25 $47.78 $47.25 $47.67 $47.67 24,423
2024-10-25 $47.58 $47.63 $46.93 $47.05 $47.05 14,194
2024-10-24 $47.40 $47.40 $46.97 $47.28 $47.28 23,751
2024-10-23 $47.32 $47.42 $46.80 $47.18 $47.18 74,490
2024-10-22 $47.72 $47.73 $47.54 $47.58 $47.58 54,704
2024-10-21 $48.74 $48.74 $47.85 $47.89 $47.89 31,474
2024-10-18 $49.09 $49.09 $48.69 $48.69 $48.69 25,189
2024-10-17 $49.08 $49.08 $48.59 $48.89 $48.89 27,340
2024-10-16 $48.57 $49.10 $48.54 $48.90 $48.90 85,311
2024-10-15 $48.16 $48.67 $48.16 $48.19 $48.19 16,146
2024-10-14 $47.98 $48.23 $47.84 $48.15 $48.15 15,373
2024-10-11 $47.29 $47.97 $47.29 $47.97 $47.97 11,290
2024-10-10 $47.07 $47.20 $46.87 $47.20 $47.20 26,827
2024-10-09 $47.29 $47.67 $47.22 $47.41 $47.41 17,659
2024-10-08 $47.27 $47.33 $46.98 $47.25 $47.25 12,793
2024-10-07 $47.47 $47.47 $47.00 $47.30 $47.30 12,534
2024-10-04 $47.73 $47.74 $47.29 $47.64 $47.64 12,365
2024-10-03 $47.13 $47.23 $46.55 $47.08 $47.08 26,923
2024-10-02 $47.51 $47.74 $47.29 $47.31 $47.31 24,468
2024-10-01 $47.95 $47.95 $47.28 $47.59 $47.59 21,960
2024-09-30 $47.89 $48.10 $47.66 $48.03 $48.03 33,431
2024-09-27 $47.99 $48.37 $47.81 $48.02 $48.02 53,627
2024-09-26 $47.84 $48.09 $47.58 $47.67 $47.67 21,142
2024-09-25 $47.76 $47.76 $47.27 $47.29 $47.29 22,472
2024-09-24 $47.82 $47.98 $47.69 $47.83 $47.83 12,232
2024-09-23 $48.00 $48.18 $47.75 $47.83 $47.63 9,193
2024-09-20 $48.17 $48.20 $47.79 $47.79 $47.59 10,970
2024-09-19 $48.51 $48.51 $47.98 $48.29 $48.09 24,280
2024-09-18 $47.48 $48.49 $47.35 $47.45 $47.25 15,945
2024-09-17 $47.50 $47.92 $47.35 $47.43 $47.23 16,532
2024-09-16 $46.99 $47.17 $46.81 $47.07 $46.87 18,722
2024-09-13 $46.16 $46.92 $46.16 $46.85 $46.85 13,755
2024-09-12 $45.23 $45.98 $45.11 $45.68 $45.68 188,053
2024-09-11 $44.94 $45.08 $44.13 $45.06 $45.06 11,227
2024-09-10 $45.05 $45.06 $44.60 $44.99 $44.99 13,843
2024-09-09 $45.36 $45.37 $44.98 $45.00 $45.00 19,040
2024-09-06 $45.91 $45.99 $45.09 $45.18 $45.18 10,139
2024-09-05 $46.16 $46.23 $45.73 $45.80 $45.80 18,461
2024-09-04 $45.89 $46.39 $45.84 $45.98 $45.98 50,523
2024-09-03 $46.95 $47.03 $45.99 $46.14 $46.14 35,244
2024-08-30 $47.22 $47.38 $46.90 $47.38 $47.38 6,052
2024-08-29 $47.15 $47.40 $46.75 $47.14 $47.14 62,530
2024-08-28 $46.83 $47.12 $46.65 $46.81 $46.81 21,261
2024-08-27 $47.19 $47.22 $46.98 $47.22 $47.22 11,775
2024-08-26 $47.73 $47.77 $47.36 $47.36 $47.36 14,934
2024-08-23 $46.38 $47.50 $46.37 $47.31 $47.31 20,876
2024-08-22 $46.36 $46.36 $45.96 $45.96 $45.96 9,681
2024-08-21 $46.05 $46.37 $45.94 $46.36 $46.36 13,444
2024-08-20 $46.21 $46.21 $45.74 $45.80 $45.80 535,775
2024-08-19 $45.84 $46.25 $45.84 $46.21 $46.21 10,569
2024-08-16 $45.62 $45.89 $45.60 $45.79 $45.79 15,416
2024-08-15 $45.56 $45.97 $45.41 $45.65 $45.65 13,774
2024-08-14 $45.01 $45.01 $44.61 $44.80 $44.80 9,610
2024-08-13 $44.47 $44.93 $44.38 $44.91 $44.91 12,306
2024-08-12 $44.84 $44.84 $44.12 $44.18 $44.18 17,781
2024-08-09 $44.77 $44.82 $44.46 $44.62 $44.62 30,605
2024-08-08 $44.60 $44.85 $44.44 $44.78 $44.78 17,689
2024-08-07 $45.16 $45.20 $44.02 $44.18 $44.18 23,254
2024-08-06 $43.88 $44.93 $43.83 $44.48 $44.48 21,641
2024-08-05 $43.21 $44.29 $43.07 $43.90 $43.90 36,886
2024-08-02 $45.60 $45.84 $45.12 $45.45 $45.45 22,150
2024-08-01 $48.39 $48.46 $46.60 $46.92 $46.92 33,089
2024-07-31 $48.38 $48.92 $48.08 $48.26 $48.26 29,089
2024-07-30 $47.75 $48.12 $47.71 $48.07 $48.07 23,208
2024-07-29 $48.01 $48.03 $47.41 $47.61 $47.61 21,781
2024-07-26 $47.82 $47.91 $47.37 $47.88 $47.88 50,132
2024-07-25 $46.74 $47.71 $46.74 $47.21 $47.21 39,847
2024-07-24 $47.11 $47.60 $46.56 $46.58 $46.58 49,776
2024-07-23 $46.97 $47.71 $46.91 $47.47 $47.47 51,143
2024-07-22 $46.69 $47.11 $46.15 $47.11 $47.11 23,591
2024-07-19 $46.82 $46.82 $46.40 $46.40 $46.40 18,882
2024-07-18 $47.32 $47.88 $46.61 $46.71 $46.71 28,125
2024-07-17 $47.16 $48.10 $47.16 $47.41 $47.41 25,394
2024-07-16 $46.45 $47.65 $46.45 $47.64 $47.64 19,818
2024-07-15 $45.85 $46.44 $45.80 $46.06 $46.06 64,277
2024-07-12 $45.41 $45.85 $45.41 $45.52 $45.52 28,071
2024-07-11 $44.36 $45.13 $44.36 $45.05 $45.05 21,388
2024-07-10 $43.29 $43.65 $43.29 $43.65 $43.65 21,615
2024-07-09 $43.35 $43.36 $43.01 $43.03 $43.03 37,616
2024-07-08 $43.38 $43.62 $43.31 $43.37 $43.37 25,681
2024-07-05 $43.43 $43.43 $43.09 $43.20 $43.20 10,073
2024-07-03 $43.56 $43.76 $43.52 $43.52 $43.52 8,438
2024-07-02 $43.27 $43.53 $43.27 $43.53 $43.53 21,303
2024-07-01 $43.81 $43.81 $43.15 $43.29 $43.29 24,086
2024-06-28 $43.62 $43.83 $43.37 $43.60 $43.60 247,820
2024-06-27 $43.23 $43.31 $43.03 $43.27 $43.27 179,170
2024-06-26 $42.85 $43.17 $42.85 $43.06 $43.06 83,913
2024-06-25 $43.40 $43.40 $42.96 $43.09 $43.09 33,802
2024-06-24 $43.35 $43.88 $43.35 $43.67 $43.47 24,628
2024-06-21 $43.39 $43.39 $43.15 $43.28 $43.09 14,187
2024-06-20 $43.42 $43.63 $43.21 $43.36 $43.16 26,757
2024-06-18 $43.44 $43.61 $43.39 $43.44 $43.24 19,604
2024-06-17 $43.03 $43.41 $42.83 $43.33 $43.33 81,311
2024-06-14 $43.29 $43.29 $42.90 $43.07 $43.07 61,204
2024-06-13 $43.89 $43.89 $43.38 $43.57 $43.57 27,458
2024-06-12 $44.43 $44.78 $43.93 $44.09 $44.09 20,451
2024-06-11 $43.41 $43.54 $43.11 $43.48 $43.48 23,117
2024-06-10 $43.49 $43.69 $43.41 $43.60 $43.60 85,090
2024-06-07 $43.87 $44.03 $43.70 $43.75 $43.75 111,766
2024-06-06 $44.40 $44.45 $44.17 $44.23 $44.23 19,862
2024-06-05 $44.37 $44.54 $44.11 $44.48 $44.48 12,452
2024-06-04 $44.56 $44.56 $44.11 $44.12 $44.12 16,989
2024-06-03 $45.31 $45.31 $44.62 $44.82 $44.82 14,448
2024-05-31 $44.63 $44.89 $44.47 $44.88 $44.88 23,522
2024-05-30 $44.14 $44.52 $44.14 $44.47 $44.47 19,033
2024-05-29 $43.98 $44.15 $43.84 $43.89 $43.89 209,373
2024-05-28 $44.91 $44.91 $44.40 $44.49 $44.49 26,159
2024-05-24 $44.53 $44.70 $44.48 $44.64 $44.64 8,926
2024-05-23 $45.07 $45.07 $44.14 $44.28 $44.28 20,640
2024-05-22 $45.11 $45.14 $44.73 $44.97 $44.97 23,025
2024-05-21 $45.13 $45.30 $45.13 $45.21 $45.21 23,801
2024-05-20 $45.33 $45.56 $45.25 $45.29 $45.29 26,258
2024-05-17 $45.36 $45.36 $45.20 $45.20 $45.20 15,523
2024-05-16 $45.39 $45.39 $45.25 $45.34 $45.34 24,488
2024-05-15 $45.65 $45.65 $45.26 $45.34 $45.34 121,908
2024-05-14 $45.06 $45.39 $45.01 $45.21 $45.21 47,788
2024-05-13 $44.96 $45.10 $44.77 $44.77 $44.77 19,209
2024-05-10 $44.94 $44.94 $44.53 $44.67 $44.67 17,780
2024-05-09 $44.34 $44.88 $44.34 $44.77 $44.77 48,831
2024-05-08 $44.14 $44.38 $44.11 $44.36 $44.36 37,059
2024-05-07 $44.37 $44.74 $44.37 $44.45 $44.45 17,297
2024-05-06 $44.21 $44.32 $44.19 $44.29 $44.29 35,843
2024-05-03 $44.31 $44.39 $43.73 $43.79 $43.79 35,296
2024-05-02 $43.30 $43.65 $43.04 $43.65 $43.65 20,670
2024-05-01 $42.87 $43.63 $42.78 $42.93 $42.93 20,080
2024-04-30 $43.22 $43.33 $42.79 $42.84 $42.84 31,928
2024-04-29 $43.55 $43.66 $43.39 $43.63 $43.63 26,673
2024-04-26 $43.17 $43.46 $43.10 $43.36 $43.36 21,972
2024-04-25 $42.92 $43.09 $42.69 $43.05 $43.05 33,329
2024-04-24 $43.48 $43.48 $43.08 $43.38 $43.38 69,022
2024-04-23 $42.87 $43.57 $42.79 $43.53 $43.53 35,811
2024-04-22 $42.57 $42.97 $42.38 $42.78 $42.78 19,506
2024-04-19 $41.87 $42.50 $41.87 $42.35 $42.35 31,552
2024-04-18 $42.23 $42.58 $42.02 $42.09 $42.09 268,705
2024-04-17 $42.66 $42.69 $42.03 $42.08 $42.08 53,096
2024-04-16 $42.41 $42.50 $42.11 $42.34 $42.34 18,901
2024-04-15 $43.23 $43.27 $42.47 $42.67 $42.67 22,814
2024-04-12 $43.32 $43.53 $42.82 $42.93 $42.93 36,147
2024-04-11 $43.55 $43.71 $43.27 $43.56 $43.56 18,001
2024-04-10 $43.82 $43.82 $43.11 $43.39 $43.39 23,225
2024-04-09 $44.57 $44.65 $44.25 $44.55 $44.55 65,546
2024-04-08 $44.52 $44.55 $44.29 $44.40 $44.40 21,550
2024-04-05 $44.06 $44.37 $43.89 $44.22 $44.22 22,406
2024-04-04 $44.86 $44.86 $43.89 $44.06 $44.06 29,585
2024-04-03 $44.05 $44.52 $44.05 $44.35 $44.35 62,347
2024-04-02 $44.38 $44.38 $43.93 $44.08 $44.08 31,613
2024-04-01 $45.31 $45.31 $44.78 $44.87 $44.87 56,933
2024-03-28 $45.06 $45.42 $45.06 $45.20 $45.20 100,690
2024-03-27 $44.28 $44.98 $44.28 $44.98 $44.98 47,056
2024-03-26 $44.45 $44.45 $43.93 $44.05 $44.05 22,597
2024-03-25 $44.30 $44.42 $44.16 $44.20 $44.20 24,374
2024-03-22 $44.71 $44.77 $44.16 $44.23 $44.23 19,954
2024-03-21 $44.41 $44.79 $44.41 $44.71 $44.71 61,949
2024-03-20 $43.43 $44.33 $43.39 $44.26 $44.26 145,246
2024-03-19 $42.95 $43.54 $42.95 $43.54 $43.54 61,394
2024-03-18 $43.51 $43.52 $43.22 $43.29 $43.20 28,387
2024-03-15 $43.37 $43.54 $43.17 $43.47 $43.47 31,690
2024-03-14 $43.87 $43.87 $43.03 $43.37 $43.37 114,559
2024-03-13 $43.86 $44.18 $43.86 $43.94 $43.94 36,722
2024-03-12 $43.95 $44.06 $43.66 $43.88 $43.88 22,396
2024-03-11 $43.89 $44.00 $43.73 $43.98 $43.98 18,576
2024-03-08 $44.38 $44.69 $43.96 $44.16 $44.16 32,185
2024-03-07 $43.95 $44.15 $43.95 $44.12 $44.12 26,668
2024-03-06 $43.90 $43.90 $43.58 $43.72 $43.72 43,022
2024-03-05 $43.63 $43.85 $43.38 $43.56 $43.56 24,260
2024-03-04 $44.04 $44.14 $43.77 $43.87 $43.87 23,481
2024-03-01 $43.84 $43.96 $43.42 $43.85 $43.85 28,651
2024-02-29 $43.72 $43.93 $43.40 $43.69 $43.69 31,022
2024-02-28 $43.24 $43.47 $43.09 $43.27 $43.27 29,319
2024-02-27 $43.32 $43.57 $43.32 $43.53 $43.53 29,345
2024-02-26 $43.11 $43.31 $42.99 $43.13 $43.13 33,994
2024-02-23 $43.12 $43.32 $42.89 $43.19 $43.19 26,511
2024-02-22 $42.91 $43.08 $42.75 $43.00 $43.00 57,208
2024-02-21 $42.77 $42.86 $42.55 $42.79 $42.79 23,679
2024-02-20 $42.96 $43.03 $42.74 $42.82 $42.82 50,825
2024-02-16 $43.50 $43.72 $43.31 $43.37 $43.37 61,006
2024-02-15 $43.20 $43.93 $43.20 $43.93 $43.93 35,689
2024-02-14 $42.73 $42.93 $42.27 $42.82 $42.82 31,268
2024-02-13 $42.57 $42.72 $41.83 $42.06 $42.06 35,132
2024-02-12 $43.22 $43.91 $43.22 $43.78 $43.78 40,204
2024-02-09 $42.62 $43.11 $42.49 $43.11 $43.11 36,422
2024-02-08 $42.12 $42.53 $41.89 $42.51 $42.51 33,132
2024-02-07 $42.32 $42.32 $41.92 $42.06 $42.06 62,171
2024-02-06 $41.87 $42.25 $41.87 $42.10 $42.10 36,353
2024-02-05 $42.21 $42.21 $41.63 $41.96 $41.96 47,758
2024-02-02 $42.44 $42.78 $42.18 $42.59 $42.59 180,428
2024-02-01 $42.64 $42.88 $42.10 $42.83 $42.83 40,196
2024-01-31 $43.14 $43.45 $42.34 $42.36 $42.36 31,379
2024-01-30 $43.31 $43.41 $43.18 $43.32 $43.32 18,924
2024-01-29 $42.95 $43.49 $42.92 $43.44 $43.44 62,565
2024-01-26 $43.12 $43.35 $42.87 $43.02 $43.02 38,226
2024-01-25 $43.10 $43.25 $42.66 $42.93 $42.93 609,263
2024-01-24 $43.42 $43.42 $42.58 $42.70 $42.70 35,242
2024-01-23 $43.41 $43.48 $42.84 $43.06 $43.06 60,574
2024-01-22 $42.70 $43.24 $42.70 $43.12 $43.12 58,128
2024-01-19 $42.29 $42.49 $41.76 $42.37 $42.37 92,162
2024-01-18 $41.97 $42.07 $41.59 $42.01 $42.01 35,694
2024-01-17 $41.64 $41.93 $41.56 $41.74 $41.74 49,189
2024-01-16 $42.42 $42.42 $42.01 $42.17 $42.17 37,795
2024-01-12 $43.10 $43.10 $42.46 $42.54 $42.54 93,044
2024-01-11 $42.85 $42.85 $42.07 $42.55 $42.55 67,813
2024-01-10 $42.84 $42.94 $42.56 $42.90 $42.90 27,874
2024-01-09 $42.68 $42.84 $42.52 $42.75 $42.75 29,785
2024-01-08 $42.56 $43.26 $42.56 $43.19 $43.19 201,117
2024-01-05 $42.71 $43.07 $42.46 $42.70 $42.70 35,659
2024-01-04 $43.00 $43.13 $42.80 $42.80 $42.80 23,914
2024-01-03 $43.66 $43.66 $42.93 $43.04 $43.04 57,045
2024-01-02 $43.80 $44.23 $43.65 $43.96 $43.96 30,420
2023-12-29 $44.55 $44.61 $44.03 $44.06 $44.06 19,088
2023-12-28 $44.61 $44.77 $44.44 $44.62 $44.62 27,997
2023-12-27 $44.69 $44.88 $44.52 $44.74 $44.74 53,111
2023-12-26 $44.29 $44.83 $44.25 $44.73 $44.73 21,703
2023-12-22 $44.16 $44.50 $44.10 $44.15 $44.15 31,711
2023-12-21 $43.89 $43.96 $43.49 $43.85 $43.85 80,734
2023-12-20 $43.95 $44.35 $43.30 $43.37 $43.37 40,107
2023-12-19 $43.56 $44.04 $43.56 $44.04 $44.04 50,390
2023-12-18 $43.87 $43.87 $43.41 $43.42 $43.10 30,048
2023-12-15 $43.86 $43.99 $43.30 $43.42 $43.10 59,911
2023-12-14 $43.44 $44.16 $43.44 $43.79 $43.47 36,680
2023-12-13 $41.64 $42.85 $41.27 $42.77 $42.46 66,772
2023-12-12 $41.69 $41.69 $41.30 $41.51 $41.21 34,698
2023-12-11 $41.58 $41.67 $41.40 $41.67 $41.37 37,495
2023-12-08 $41.39 $41.54 $41.26 $41.44 $41.14 24,425
2023-12-07 $41.07 $41.36 $40.80 $41.36 $41.06 35,971
2023-12-06 $41.29 $41.73 $40.88 $41.00 $40.70 39,925
2023-12-05 $41.31 $41.36 $40.96 $40.98 $40.68 82,194
2023-12-04 $41.06 $41.60 $41.05 $41.57 $41.27 35,979
2023-12-01 $39.95 $41.24 $39.95 $41.11 $41.11 26,837
2023-11-30 $40.20 $40.20 $39.81 $40.07 $40.07 31,980
2023-11-29 $40.21 $40.39 $39.88 $39.90 $39.90 30,356
2023-11-28 $39.95 $40.11 $39.78 $39.78 $39.78 48,488
2023-11-27 $39.97 $40.09 $39.80 $39.98 $39.98 25,371
2023-11-24 $40.01 $40.18 $40.01 $40.06 $40.06 6,794
2023-11-22 $40.00 $40.08 $39.83 $39.95 $39.95 26,486
2023-11-21 $39.97 $39.97 $39.69 $39.71 $39.71 30,956
2023-11-20 $39.94 $40.14 $39.81 $40.14 $40.14 28,247
2023-11-17 $39.91 $40.07 $39.78 $40.01 $40.01 40,356
2023-11-16 $40.02 $40.08 $39.42 $39.50 $39.50 38,202
2023-11-15 $40.11 $40.62 $40.05 $40.17 $40.17 41,008
2023-11-14 $39.24 $40.07 $39.24 $40.07 $40.07 26,468
2023-11-13 $38.09 $38.34 $37.99 $38.16 $38.16 35,215
2023-11-10 $38.02 $38.28 $37.70 $38.28 $38.28 39,008
2023-11-09 $38.33 $38.33 $37.66 $37.74 $37.74 55,401
2023-11-08 $38.54 $38.54 $37.99 $38.18 $38.18 55,795
2023-11-07 $38.56 $38.64 $38.36 $38.52 $38.52 60,912
2023-11-06 $39.25 $39.25 $38.62 $38.83 $38.83 51,807
2023-11-03 $38.95 $39.47 $38.95 $39.29 $39.29 74,759
2023-11-02 $37.81 $38.43 $37.81 $38.43 $38.43 59,620
2023-11-01 $37.33 $37.56 $37.03 $37.56 $37.56 40,698
2023-10-31 $37.00 $37.34 $37.00 $37.30 $37.30 26,708
2023-10-30 $37.12 $37.33 $36.78 $37.06 $37.06 21,295
2023-10-27 $37.30 $37.30 $36.69 $36.92 $36.92 24,857
2023-10-26 $37.12 $37.45 $37.01 $37.22 $37.22 35,502
2023-10-25 $37.22 $37.27 $36.98 $37.08 $37.08 34,735
2023-10-24 $37.45 $37.67 $37.31 $37.50 $37.50 28,539
2023-10-23 $37.36 $37.72 $37.18 $37.18 $37.18 21,314
2023-10-20 $37.92 $38.01 $37.51 $37.51 $37.51 62,791
2023-10-19 $38.45 $38.72 $37.90 $37.92 $37.92 48,522
2023-10-18 $39.12 $39.12 $38.53 $38.61 $38.61 58,515
2023-10-17 $38.65 $39.55 $38.65 $39.28 $39.28 60,386
2023-10-16 $38.50 $38.93 $38.50 $38.82 $38.82 23,848
2023-10-13 $38.75 $38.78 $38.19 $38.26 $38.26 23,472
2023-10-12 $39.28 $39.28 $38.33 $38.54 $38.54 67,647
2023-10-11 $39.27 $39.51 $39.06 $39.23 $39.23 93,407
2023-10-10 $38.97 $39.45 $38.97 $39.20 $39.20 28,313
2023-10-09 $38.36 $38.96 $38.36 $38.84 $38.84 29,935
2023-10-06 $38.22 $38.71 $38.02 $38.50 $38.50 31,578
2023-10-05 $38.23 $38.38 $38.05 $38.30 $38.30 73,264
2023-10-04 $38.30 $38.35 $37.84 $38.25 $38.25 325,472
2023-10-03 $38.57 $38.61 $38.05 $38.25 $38.25 127,290
2023-10-02 $39.23 $39.23 $38.58 $38.78 $38.78 59,126
2023-09-29 $39.82 $39.82 $39.20 $39.29 $39.29 90,513
2023-09-28 $39.14 $39.69 $39.14 $39.50 $39.50 150,787
2023-09-27 $39.00 $39.28 $38.92 $39.11 $39.11 25,377
2023-09-26 $39.15 $39.27 $38.77 $38.77 $38.77 44,453
2023-09-25 $38.99 $39.44 $38.99 $39.42 $39.42 35,478
2023-09-22 $39.44 $39.48 $39.19 $39.21 $39.21 26,705
2023-09-21 $39.46 $39.54 $39.26 $39.26 $39.26 31,115
2023-09-20 $40.19 $40.43 $39.79 $39.81 $39.81 27,710
2023-09-19 $40.31 $40.40 $39.94 $40.05 $40.05 20,406
2023-09-18 $40.63 $40.63 $40.33 $40.43 $40.25 32,018
2023-09-15 $40.69 $40.78 $40.32 $40.52 $40.34 32,897
2023-09-14 $40.62 $40.98 $40.62 $40.89 $40.70 37,227
2023-09-13 $40.64 $40.64 $40.16 $40.32 $40.14 36,699
2023-09-12 $40.54 $40.61 $40.40 $40.41 $40.23 21,061
2023-09-11 $40.65 $40.70 $40.39 $40.43 $40.25 25,621
2023-09-08 $40.54 $40.60 $40.36 $40.52 $40.52 49,708
2023-09-07 $40.73 $40.80 $40.38 $40.49 $40.49 60,590
2023-09-06 $41.03 $41.19 $40.61 $40.81 $40.81 112,174
2023-09-05 $41.77 $41.77 $40.95 $41.01 $41.01 30,096
2023-09-01 $41.97 $42.15 $41.93 $42.02 $42.02 14,906
2023-08-31 $41.76 $41.92 $41.63 $41.64 $41.64 19,033
2023-08-30 $41.42 $41.80 $41.42 $41.61 $41.61 30,040
2023-08-29 $41.01 $41.49 $40.90 $41.43 $41.43 18,884
2023-08-28 $40.75 $41.15 $40.75 $40.89 $40.89 23,177
2023-08-25 $40.74 $40.79 $40.20 $40.59 $40.59 18,287
2023-08-24 $40.85 $41.02 $40.46 $40.47 $40.47 25,794
2023-08-23 $40.56 $40.88 $40.48 $40.87 $40.87 33,174
2023-08-22 $40.72 $40.72 $40.41 $40.43 $40.43 17,880
2023-08-21 $40.80 $40.80 $40.42 $40.63 $40.63 25,500
2023-08-18 $40.33 $40.89 $40.33 $40.79 $40.79 20,544
2023-08-17 $41.15 $41.16 $40.58 $40.59 $40.59 25,236
2023-08-16 $41.35 $41.60 $40.89 $40.92 $40.92 251,292
2023-08-15 $41.64 $41.68 $41.35 $41.40 $41.40 20,843
2023-08-14 $41.83 $41.91 $41.56 $41.84 $41.84 23,818
2023-08-11 $41.91 $42.13 $41.91 $41.99 $41.99 19,828
2023-08-10 $42.44 $42.66 $41.88 $41.94 $41.94 34,991
2023-08-09 $42.48 $42.48 $42.04 $42.20 $42.20 29,333
2023-08-08 $42.22 $42.46 $41.91 $42.44 $42.44 27,359
2023-08-07 $42.50 $42.70 $42.22 $42.67 $42.67 18,441
2023-08-04 $42.54 $42.82 $42.33 $42.49 $42.49 68,411
2023-08-03 $42.40 $42.54 $42.06 $42.40 $42.40 34,704
2023-08-02 $42.57 $42.58 $42.36 $42.47 $42.47 81,007
2023-08-01 $42.76 $42.93 $42.54 $42.90 $42.90 40,775
2023-07-31 $42.78 $43.10 $42.78 $43.10 $43.10 38,496
2023-07-28 $42.74 $42.79 $42.56 $42.70 $42.70 14,714
2023-07-27 $43.06 $43.06 $42.27 $42.35 $42.35 28,816
2023-07-26 $42.48 $42.80 $42.48 $42.66 $42.66 39,803
2023-07-25 $42.41 $42.70 $42.41 $42.44 $42.44 317,544
2023-07-24 $42.23 $42.56 $42.23 $42.56 $42.56 29,704
2023-07-21 $42.67 $42.67 $42.25 $42.26 $42.26 32,763
2023-07-20 $42.65 $42.65 $42.19 $42.37 $42.37 101,320
2023-07-19 $42.61 $42.69 $42.43 $42.59 $42.59 29,553
2023-07-18 $42.04 $42.51 $42.04 $42.44 $42.44 27,762
2023-07-17 $41.66 $42.09 $41.58 $41.99 $41.99 24,537
2023-07-14 $42.03 $42.03 $41.46 $41.68 $41.68 21,339
2023-07-13 $41.89 $42.08 $41.89 $42.02 $42.02 13,647
2023-07-12 $41.76 $42.03 $41.71 $41.73 $41.73 57,066
2023-07-11 $40.92 $41.43 $40.92 $41.32 $41.32 21,988
2023-07-10 $40.43 $40.97 $40.43 $40.93 $40.93 30,292
2023-07-07 $40.17 $40.79 $40.17 $40.45 $40.45 24,620
2023-07-06 $40.32 $40.32 $39.75 $40.07 $40.07 32,355
2023-07-05 $41.15 $41.15 $40.65 $40.74 $40.74 78,940
2023-07-03 $40.96 $41.27 $40.96 $41.20 $41.20 48,631
2023-06-30 $41.30 $41.30 $40.96 $40.96 $40.96 51,659
2023-06-29 $40.23 $40.98 $40.23 $40.88 $40.88 37,804
2023-06-28 $40.05 $40.28 $39.96 $40.23 $40.23 44,475
2023-06-27 $39.71 $40.29 $39.60 $40.18 $40.18 188,208
2023-06-26 $39.34 $39.81 $39.32 $39.54 $39.54 32,801
2023-06-23 $39.31 $39.75 $39.28 $39.29 $39.29 40,638
2023-06-22 $40.09 $40.09 $39.75 $39.89 $39.89 47,064
2023-06-21 $39.97 $40.39 $39.87 $40.16 $40.16 93,321
2023-06-20 $40.23 $40.28 $40.03 $40.14 $40.14 40,462
2023-06-16 $40.98 $40.98 $40.35 $40.55 $40.55 193,920
2023-06-15 $40.43 $40.81 $40.31 $40.73 $40.73 151,694
2023-06-14 $40.96 $41.01 $40.25 $40.52 $40.52 106,703
2023-06-13 $40.68 $41.08 $40.60 $40.77 $40.77 38,078
2023-06-12 $40.44 $40.66 $40.40 $40.57 $40.57 370,321
2023-06-09 $40.76 $40.76 $40.36 $40.38 $40.38 269,322
2023-06-08 $40.95 $40.95 $40.41 $40.79 $40.79 27,904
2023-06-07 $40.32 $41.04 $40.32 $40.91 $40.91 31,175
2023-06-06 $39.01 $40.14 $39.01 $40.05 $40.05 39,384
2023-06-05 $39.49 $39.49 $38.90 $39.08 $39.08 43,200
2023-06-02 $38.88 $39.79 $38.88 $39.74 $39.74 282,693
2023-06-01 $38.12 $38.51 $37.91 $38.38 $38.38 35,190
2023-05-31 $38.38 $38.41 $37.87 $38.16 $38.16 49,529
2023-05-30 $38.83 $38.84 $38.37 $38.54 $38.54 85,630
2023-05-26 $38.42 $38.75 $38.34 $38.66 $38.66 98,305
2023-05-25 $38.44 $38.49 $38.00 $38.28 $38.28 31,372
2023-05-24 $38.85 $38.85 $38.37 $38.55 $38.55 26,716
2023-05-23 $39.04 $39.53 $38.94 $39.02 $39.02 99,226
2023-05-22 $38.96 $39.22 $38.80 $39.03 $39.03 165,772
2023-05-19 $39.28 $39.28 $38.71 $38.85 $38.85 75,016
2023-05-18 $38.64 $38.97 $38.54 $38.95 $38.95 36,517
2023-05-17 $38.26 $38.80 $38.19 $38.70 $38.70 103,285
2023-05-16 $38.31 $38.31 $37.96 $37.96 $37.96 39,840
2023-05-15 $38.33 $38.64 $38.21 $38.52 $38.52 21,863
2023-05-12 $38.40 $38.40 $37.95 $38.12 $38.12 28,012
2023-05-11 $38.36 $38.36 $38.03 $38.20 $38.20 31,124
2023-05-10 $38.83 $38.83 $38.16 $38.50 $38.50 19,549
2023-05-09 $38.19 $38.47 $38.10 $38.26 $38.26 31,767
2023-05-08 $38.81 $38.81 $38.32 $38.43 $38.43 33,433
2023-05-05 $38.37 $38.68 $38.33 $38.56 $38.56 24,309
2023-05-04 $37.92 $37.93 $37.58 $37.79 $37.79 25,508
2023-05-03 $38.47 $38.91 $38.22 $38.22 $38.22 54,344
2023-05-02 $38.89 $39.00 $37.90 $38.26 $38.26 141,568
2023-05-01 $39.03 $39.31 $38.85 $38.89 $38.89 63,338
2023-04-28 $38.64 $39.06 $38.64 $38.92 $38.92 132,320
2023-04-27 $38.30 $38.68 $38.09 $38.63 $38.63 154,960
2023-04-26 $38.32 $38.47 $37.99 $38.16 $38.16 527,574
2023-04-25 $39.09 $39.09 $38.49 $38.52 $38.52 25,222
2023-04-24 $39.23 $39.39 $39.23 $39.32 $39.32 12,867
2023-04-21 $39.47 $39.47 $39.06 $39.30 $39.30 29,579
2023-04-20 $39.41 $39.53 $39.18 $39.42 $39.42 21,406
2023-04-19 $39.36 $39.61 $39.20 $39.50 $39.50 24,399
2023-04-18 $39.76 $39.88 $39.34 $39.57 $39.57 29,164
2023-04-17 $39.58 $39.79 $39.39 $39.69 $39.69 34,974
2023-04-14 $39.90 $40.01 $39.25 $39.45 $39.45 68,992
2023-04-13 $39.67 $39.84 $39.41 $39.74 $39.74 27,957
2023-04-12 $40.11 $40.11 $39.39 $39.45 $39.45 51,927
2023-04-11 $39.59 $39.83 $39.45 $39.63 $39.63 27,489
2023-04-10 $38.91 $39.47 $38.88 $39.38 $39.38 34,022
2023-04-06 $39.13 $39.13 $38.86 $39.04 $39.04 21,843
2023-04-05 $39.11 $39.11 $38.76 $39.07 $39.07 44,562
2023-04-04 $39.96 $39.96 $38.98 $39.25 $39.25 45,860
2023-04-03 $39.93 $40.09 $39.45 $39.92 $39.92 40,549
2023-03-31 $39.55 $39.88 $39.47 $39.86 $39.86 31,422
2023-03-30 $39.38 $39.46 $39.02 $39.10 $39.10 18,981
2023-03-29 $39.28 $39.28 $38.94 $39.19 $39.19 20,801
2023-03-28 $38.76 $38.86 $38.56 $38.79 $38.79 26,086
2023-03-27 $38.78 $38.93 $38.53 $38.74 $38.74 33,228
2023-03-24 $37.68 $38.42 $37.36 $38.42 $38.42 179,609
2023-03-23 $38.33 $38.74 $37.71 $37.92 $37.92 34,240
2023-03-22 $39.12 $39.15 $38.11 $38.11 $38.11 25,635
2023-03-21 $39.28 $39.49 $38.90 $39.08 $39.08 39,978
2023-03-20 $38.35 $38.96 $38.35 $38.71 $38.65 129,692
2023-03-17 $38.65 $38.66 $37.96 $37.96 $37.96 16,698
2023-03-16 $38.12 $39.10 $37.87 $38.97 $38.97 43,357
2023-03-15 $38.36 $38.52 $37.85 $38.42 $38.42 28,332
2023-03-14 $39.60 $39.79 $38.86 $39.24 $39.24 25,413
2023-03-13 $38.54 $39.16 $38.27 $38.63 $38.63 45,715
2023-03-10 $40.10 $40.10 $38.88 $39.15 $39.15 37,087
2023-03-09 $41.22 $41.29 $40.16 $40.16 $40.16 34,246
2023-03-08 $41.05 $41.21 $40.77 $41.05 $41.05 32,573
2023-03-07 $41.39 $41.45 $40.88 $41.04 $41.04 96,765
2023-03-06 $42.34 $42.34 $41.31 $41.46 $41.46 19,312
2023-03-03 $42.07 $42.37 $41.80 $42.30 $42.30 80,310
2023-03-02 $41.41 $41.87 $41.17 $41.78 $41.78 54,765
2023-03-01 $41.52 $41.71 $41.35 $41.58 $41.58 16,047
2023-02-28 $41.69 $41.91 $41.45 $41.45 $41.45 37,461
2023-02-27 $41.89 $42.01 $41.51 $41.52 $41.52 23,551
2023-02-24 $41.44 $41.59 $41.10 $41.59 $41.59 33,530
2023-02-23 $41.85 $41.94 $41.28 $41.86 $41.86 19,357
2023-02-22 $41.64 $41.74 $41.29 $41.45 $41.45 387,380
2023-02-21 $42.13 $42.13 $41.32 $41.40 $41.40 20,607
2023-02-17 $42.22 $42.59 $42.18 $42.49 $42.49 11,986
2023-02-16 $42.35 $42.87 $42.25 $42.48 $42.48 29,327
2023-02-15 $42.21 $42.77 $42.00 $42.75 $42.75 92,538
2023-02-14 $42.40 $42.68 $41.99 $42.32 $42.32 41,933
2023-02-13 $41.99 $42.48 $41.92 $42.46 $42.46 10,016
2023-02-10 $41.67 $42.06 $41.57 $41.97 $41.97 40,518
2023-02-09 $42.66 $42.76 $41.76 $41.84 $41.84 52,675
2023-02-08 $42.71 $42.74 $42.22 $42.33 $42.33 60,117
2023-02-07 $42.63 $42.95 $42.18 $42.95 $42.95 26,903
2023-02-06 $42.91 $43.04 $42.53 $42.76 $42.76 31,335
2023-02-03 $43.25 $43.67 $43.22 $43.30 $43.30 76,575
2023-02-02 $43.09 $43.66 $43.09 $43.54 $43.54 48,104
2023-02-01 $42.15 $43.19 $41.95 $42.80 $42.80 27,813
2023-01-31 $41.50 $42.32 $41.46 $42.32 $42.32 36,139
2023-01-30 $41.47 $41.73 $41.32 $41.34 $41.34 26,353
2023-01-27 $41.65 $41.87 $41.45 $41.76 $41.76 45,801
2023-01-26 $41.87 $41.87 $41.30 $41.78 $41.78 16,768
2023-01-25 $41.05 $41.44 $40.84 $41.44 $41.44 27,723
2023-01-24 $41.34 $41.44 $41.06 $41.19 $41.19 23,281
2023-01-23 $41.12 $41.55 $40.93 $41.42 $41.42 27,109
2023-01-20 $40.70 $40.97 $40.22 $40.94 $40.94 32,328
2023-01-19 $40.54 $40.58 $40.14 $40.42 $40.42 22,031
2023-01-18 $41.57 $41.75 $40.72 $40.78 $40.78 60,374
2023-01-17 $41.48 $41.59 $41.24 $41.35 $41.35 47,110
2023-01-13 $40.94 $41.48 $40.94 $41.42 $41.42 29,516
2023-01-12 $40.94 $41.24 $40.65 $41.22 $41.22 33,189
2023-01-11 $40.42 $40.71 $40.36 $40.69 $40.69 65,093
2023-01-10 $39.73 $40.25 $39.54 $40.25 $40.25 25,000
2023-01-09 $40.10 $40.18 $39.68 $39.76 $39.76 51,575
2023-01-06 $39.17 $39.79 $39.02 $39.70 $39.70 34,734
2023-01-05 $38.96 $38.96 $38.45 $38.68 $38.68 39,546
2023-01-04 $38.98 $39.33 $38.94 $39.15 $39.15 28,022
2023-01-03 $39.14 $39.27 $38.33 $38.66 $38.66 45,249
2022-12-30 $38.68 $38.81 $38.48 $38.74 $38.74 60,834
2022-12-29 $38.38 $39.04 $38.38 $39.00 $39.00 50,969
2022-12-28 $39.00 $39.00 $38.13 $38.15 $38.15 31,089
2022-12-27 $38.87 $39.07 $38.70 $38.92 $38.92 28,687
2022-12-23 $38.57 $38.93 $38.49 $38.91 $38.91 77,761
2022-12-22 $38.78 $38.78 $38.00 $38.56 $38.56 22,016
2022-12-21 $38.86 $39.26 $38.82 $39.15 $39.15 29,902
2022-12-20 $38.19 $38.65 $38.16 $38.51 $38.51 20,187
2022-12-19 $38.88 $38.98 $38.46 $38.63 $38.32 14,690
2022-12-16 $38.88 $39.07 $38.67 $38.86 $38.55 21,234
2022-12-15 $39.75 $39.85 $39.19 $39.37 $39.06 38,866
2022-12-14 $40.68 $40.87 $40.03 $40.26 $39.94 69,463
2022-12-13 $41.54 $41.72 $40.51 $40.59 $40.27 33,702
2022-12-12 $40.12 $40.44 $39.95 $40.35 $40.03 35,677
2022-12-09 $40.31 $40.41 $39.90 $39.98 $39.66 184,688
2022-12-08 $40.49 $40.75 $40.25 $40.46 $40.14 116,314
2022-12-07 $40.31 $40.57 $40.17 $40.22 $39.90 40,140
2022-12-06 $40.85 $40.85 $40.18 $40.41 $40.09 118,367
2022-12-05 $41.66 $41.66 $40.64 $40.77 $40.45 42,856
2022-12-02 $41.16 $41.98 $41.16 $41.80 $41.80 44,837
2022-12-01 $42.12 $42.12 $41.54 $41.62 $41.62 151,274
2022-11-30 $41.00 $41.78 $40.43 $41.74 $41.74 44,745
2022-11-29 $40.71 $40.95 $40.68 $40.84 $40.84 44,145
2022-11-28 $41.07 $41.15 $40.45 $40.63 $40.63 13,914
2022-11-25 $41.20 $41.53 $41.20 $41.38 $41.38 44,205
2022-11-23 $41.10 $41.37 $41.02 $41.25 $41.25 24,943
2022-11-22 $40.90 $41.28 $40.87 $41.18 $41.18 37,765
2022-11-21 $40.63 $40.75 $40.38 $40.66 $40.66 52,083
2022-11-18 $41.45 $41.45 $40.60 $40.84 $40.84 163,420
2022-11-17 $40.12 $40.52 $40.04 $40.50 $40.50 25,500
2022-11-16 $41.03 $41.03 $40.64 $40.65 $40.65 31,515
2022-11-15 $41.37 $41.70 $41.09 $41.39 $41.39 61,093
2022-11-14 $40.88 $41.28 $40.70 $40.70 $40.70 22,395
2022-11-11 $41.03 $41.41 $40.95 $40.99 $40.99 22,704
2022-11-10 $40.15 $40.87 $40.15 $40.87 $40.87 27,948
2022-11-09 $39.49 $39.57 $38.67 $38.70 $38.70 44,315
2022-11-08 $39.94 $40.13 $39.34 $39.70 $39.70 41,760
2022-11-07 $39.66 $39.84 $39.32 $39.71 $39.71 147,460
2022-11-04 $39.26 $39.56 $38.72 $39.32 $39.32 42,256
2022-11-03 $38.44 $38.82 $38.17 $38.60 $38.60 24,335
2022-11-02 $39.96 $40.18 $38.84 $38.84 $38.84 13,245
2022-11-01 $40.31 $40.31 $39.83 $40.05 $40.05 20,971
2022-10-31 $39.74 $40.06 $39.64 $39.93 $39.93 27,433
2022-10-28 $39.09 $39.91 $39.09 $39.82 $39.82 32,183
2022-10-27 $39.35 $39.63 $38.95 $38.95 $38.95 188,140
2022-10-26 $38.96 $39.75 $38.96 $39.01 $39.01 199,262
2022-10-25 $37.99 $38.98 $37.99 $38.88 $38.88 31,855
2022-10-24 $37.78 $37.97 $37.54 $37.87 $37.87 53,835
2022-10-21 $36.95 $37.74 $36.80 $37.66 $37.66 37,911
2022-10-20 $37.14 $37.57 $36.63 $36.69 $36.69 129,362
2022-10-19 $37.41 $37.56 $36.77 $37.21 $37.21 31,048
2022-10-18 $37.86 $37.90 $37.36 $37.63 $37.63 52,764
2022-10-17 $36.73 $37.26 $36.73 $37.24 $37.24 33,739
2022-10-14 $37.33 $37.33 $36.08 $36.16 $36.16 20,341
2022-10-13 $35.40 $37.15 $35.40 $37.04 $37.04 31,604
2022-10-12 $36.34 $36.34 $35.91 $36.10 $36.10 28,438
2022-10-11 $35.94 $36.63 $35.75 $36.18 $36.18 33,741
2022-10-10 $36.39 $36.46 $36.06 $36.26 $36.26 25,955
2022-10-07 $36.73 $36.73 $36.07 $36.23 $36.23 14,565
2022-10-06 $37.12 $37.55 $37.05 $37.11 $37.11 22,123
2022-10-05 $37.12 $37.48 $36.76 $37.33 $37.33 20,933
2022-10-04 $37.04 $37.62 $37.04 $37.62 $37.62 37,524
2022-10-03 $35.97 $36.53 $35.96 $36.35 $36.35 26,267
2022-09-30 $35.49 $36.13 $35.29 $35.38 $35.38 42,535
2022-09-29 $35.94 $35.94 $35.16 $35.53 $35.53 16,257
2022-09-28 $35.54 $36.52 $35.38 $36.30 $36.30 179,823
2022-09-27 $35.67 $35.84 $34.95 $35.20 $35.20 38,401
2022-09-26 $35.65 $36.09 $35.12 $35.27 $35.27 23,731
2022-09-23 $36.18 $36.18 $35.44 $35.79 $35.79 24,399
2022-09-22 $37.36 $37.36 $36.59 $36.66 $36.66 75,601
2022-09-21 $38.02 $38.45 $37.44 $37.44 $37.44 34,543
2022-09-20 $38.12 $38.12 $37.55 $37.82 $37.82 44,169
2022-09-19 $38.24 $38.57 $38.14 $38.51 $38.37 166,685
2022-09-16 $38.06 $38.18 $37.73 $38.18 $38.18 30,333
2022-09-15 $38.70 $39.12 $38.34 $38.50 $38.50 26,170
2022-09-14 $38.90 $38.95 $38.53 $38.84 $38.84 21,517
2022-09-13 $39.63 $39.72 $38.76 $38.92 $38.92 24,197
2022-09-12 $40.41 $40.55 $40.27 $40.45 $40.45 32,640
2022-09-09 $39.57 $40.03 $39.57 $40.01 $40.01 15,310
2022-09-08 $38.58 $39.21 $38.57 $39.18 $39.18 279,299
2022-09-07 $38.42 $39.11 $38.33 $39.04 $39.04 259,720
2022-09-06 $38.97 $38.97 $38.34 $38.44 $38.44 19,671
2022-09-02 $39.48 $39.62 $38.60 $38.86 $38.86 58,053
2022-09-01 $39.31 $39.31 $38.72 $39.12 $39.12 61,620
2022-08-31 $40.00 $40.09 $39.64 $39.68 $39.68 12,451
2022-08-30 $40.78 $40.78 $39.82 $40.00 $40.00 14,197
2022-08-29 $40.70 $41.04 $40.70 $40.71 $40.71 31,480
2022-08-26 $42.25 $42.25 $41.00 $41.08 $41.08 40,954
2022-08-25 $41.82 $42.27 $41.75 $42.27 $42.27 193,760
2022-08-24 $41.38 $41.66 $41.38 $41.57 $41.57 18,303
2022-08-23 $41.54 $41.80 $41.37 $41.47 $41.47 17,977
2022-08-22 $41.75 $41.75 $41.24 $41.40 $41.40 106,744
2022-08-19 $42.60 $42.60 $42.12 $42.27 $42.27 52,152
2022-08-18 $42.77 $43.06 $42.64 $43.03 $43.03 23,530
2022-08-17 $42.83 $42.83 $42.39 $42.65 $42.65 12,780
2022-08-16 $42.99 $43.36 $42.87 $43.26 $43.26 66,641
2022-08-15 $42.72 $43.04 $42.49 $43.02 $43.02 30,222
2022-08-12 $42.47 $42.95 $42.25 $42.95 $42.95 105,313
2022-08-11 $42.36 $42.56 $42.10 $42.11 $42.11 70,795
2022-08-10 $41.63 $41.87 $41.49 $41.71 $41.71 198,716
2022-08-09 $41.50 $41.50 $40.66 $40.84 $40.84 53,816
2022-08-08 $41.49 $41.78 $41.32 $41.52 $41.52 93,231
2022-08-05 $40.86 $41.29 $40.82 $41.24 $41.24 249,906
2022-08-04 $41.51 $41.51 $41.09 $41.16 $41.16 53,211
2022-08-03 $41.35 $41.49 $41.04 $41.42 $41.42 217,089
2022-08-02 $41.23 $41.49 $40.98 $41.02 $41.02 15,530
2022-08-01 $40.88 $41.49 $40.88 $41.28 $41.28 83,743
2022-07-29 $41.06 $41.30 $40.86 $41.20 $41.20 87,480
2022-07-28 $40.51 $40.95 $40.22 $40.95 $40.95 67,273
2022-07-27 $39.70 $40.46 $39.56 $40.31 $40.31 103,572
2022-07-26 $39.40 $39.53 $39.25 $39.38 $39.38 18,450
2022-07-25 $39.42 $39.58 $39.40 $39.56 $39.56 8,444
2022-07-22 $39.67 $39.67 $38.94 $39.24 $39.24 14,200
2022-07-21 $39.38 $39.64 $39.17 $39.63 $39.63 27,085
2022-07-20 $39.05 $39.55 $38.90 $39.55 $39.55 29,208
2022-07-19 $38.22 $39.07 $38.22 $39.01 $39.01 74,334
2022-07-18 $38.28 $38.39 $37.77 $37.82 $37.82 27,266
2022-07-15 $37.59 $37.90 $37.31 $37.84 $37.84 24,466
2022-07-14 $36.75 $37.09 $36.56 $37.09 $37.09 19,210
2022-07-13 $37.12 $37.56 $37.08 $37.45 $37.45 31,188
2022-07-12 $37.37 $37.72 $37.25 $37.39 $37.39 69,262
2022-07-11 $37.70 $37.71 $37.40 $37.44 $37.44 6,942
2022-07-08 $37.97 $38.17 $37.72 $37.96 $37.96 12,201
2022-07-07 $37.62 $38.07 $37.62 $38.01 $38.01 7,739
2022-07-06 $37.60 $37.62 $37.01 $37.31 $37.31 29,012
2022-07-05 $37.11 $37.54 $36.69 $37.53 $37.53 10,512
2022-07-01 $37.34 $37.69 $36.97 $37.69 $37.69 9,965
2022-06-30 $37.01 $37.67 $36.85 $37.42 $37.42 78,025
2022-06-29 $37.48 $37.64 $37.26 $37.62 $37.62 11,112
2022-06-28 $38.70 $38.89 $37.85 $37.94 $37.94 16,285
2022-06-27 $38.41 $38.72 $38.13 $38.52 $38.52 25,587
2022-06-24 $37.35 $38.11 $37.35 $38.09 $38.09 15,260
2022-06-23 $36.93 $37.08 $36.52 $37.07 $37.07 24,087
2022-06-22 $36.46 $37.02 $36.43 $36.78 $36.78 20,360
2022-06-21 $36.85 $37.21 $36.66 $36.93 $36.93 29,499
2022-06-17 $36.44 $36.85 $36.38 $36.43 $36.31 21,664
2022-06-16 $37.31 $37.31 $36.20 $36.34 $36.22 166,542
2022-06-15 $38.03 $38.66 $37.52 $38.13 $38.00 46,544
2022-06-14 $37.92 $38.11 $37.46 $37.71 $37.59 50,163
2022-06-13 $38.64 $38.76 $37.83 $37.85 $37.73 40,415
2022-06-10 $40.15 $40.15 $39.57 $39.78 $39.65 47,499
2022-06-09 $41.36 $41.36 $40.67 $40.73 $40.60 32,746
2022-06-08 $42.03 $42.03 $41.39 $41.43 $41.30 38,231
2022-06-07 $41.43 $42.26 $41.43 $42.24 $42.10 27,699
2022-06-06 $41.91 $41.91 $41.62 $41.77 $41.64 56,849
2022-06-03 $41.56 $42.07 $41.30 $41.58 $41.45 61,072
2022-06-02 $41.28 $41.95 $41.19 $41.93 $41.80 18,183
2022-06-01 $41.58 $41.58 $40.61 $41.07 $40.94 35,913
2022-05-31 $41.71 $41.71 $41.05 $41.22 $41.09 63,062
2022-05-27 $40.99 $41.66 $40.99 $41.66 $41.53 16,440
2022-05-26 $40.17 $40.99 $40.17 $40.88 $40.75 29,281
2022-05-25 $39.39 $40.09 $39.37 $39.99 $39.86 13,441
2022-05-24 $39.32 $39.43 $38.55 $39.33 $39.20 96,283
2022-05-23 $39.52 $39.84 $39.43 $39.61 $39.49 27,005
2022-05-20 $39.71 $39.81 $38.39 $39.21 $39.08 21,777
2022-05-19 $39.00 $39.77 $38.99 $39.35 $39.23 12,438
2022-05-18 $40.33 $40.34 $39.21 $39.46 $39.33 52,649
2022-05-17 $40.27 $40.71 $40.11 $40.69 $40.56 13,089
2022-05-16 $39.66 $39.89 $39.45 $39.58 $39.45 7,664
2022-05-13 $39.08 $39.87 $39.08 $39.75 $39.62 21,765
2022-05-12 $38.00 $38.83 $37.94 $38.53 $38.41 28,358
2022-05-11 $38.96 $39.59 $38.13 $38.25 $38.13 25,203
2022-05-10 $39.58 $39.58 $38.27 $38.94 $38.82 77,628
2022-05-09 $39.81 $39.85 $38.88 $39.13 $39.00 31,923
2022-05-06 $40.00 $40.67 $39.85 $40.24 $40.11 35,377
2022-05-05 $41.80 $41.80 $40.39 $40.65 $40.52 30,768
2022-05-04 $41.29 $42.34 $40.87 $42.25 $42.11 15,042
2022-05-03 $40.77 $41.36 $40.68 $41.22 $41.08 28,408
2022-05-02 $40.54 $40.97 $39.88 $40.79 $40.66 59,380
2022-04-29 $41.57 $41.80 $40.44 $40.48 $40.35 8,627
2022-04-28 $41.31 $41.87 $40.52 $41.67 $41.53 16,849
2022-04-27 $41.14 $41.28 $40.77 $40.87 $40.74 55,780
2022-04-26 $41.86 $41.86 $40.97 $40.97 $40.84 67,459
2022-04-25 $41.74 $42.12 $41.09 $42.02 $41.89 25,176
2022-04-22 $43.05 $43.05 $42.00 $42.02 $41.88 12,866
2022-04-21 $44.54 $44.54 $43.05 $43.12 $42.98 25,764
2022-04-20 $44.16 $44.26 $43.99 $44.04 $43.90 6,800
2022-04-19 $42.93 $43.79 $42.93 $43.66 $43.52 15,560
2022-04-18 $42.97 $43.20 $42.73 $42.86 $42.72 94,155
2022-04-14 $43.40 $43.50 $43.05 $43.10 $42.96 18,980
2022-04-13 $42.74 $43.34 $42.74 $43.31 $43.17 54,645
2022-04-12 $42.66 $43.19 $42.41 $42.59 $42.45 8,828
2022-04-11 $42.40 $42.67 $42.19 $42.22 $42.08 45,860
2022-04-08 $42.61 $42.90 $42.52 $42.57 $42.43 11,474
2022-04-07 $42.49 $42.75 $42.16 $42.58 $42.44 12,598
2022-04-06 $42.73 $42.84 $42.42 $42.53 $42.39 19,354
2022-04-05 $44.37 $44.37 $43.01 $43.13 $42.99 12,960
2022-04-04 $44.33 $44.33 $43.90 $44.11 $43.97 12,304
2022-04-01 $44.15 $44.25 $43.78 $44.25 $44.11 88,305
2022-03-31 $44.25 $44.53 $43.81 $43.81 $43.67 18,151
2022-03-30 $45.03 $45.11 $44.12 $44.30 $44.16 10,797
2022-03-29 $44.36 $45.09 $44.36 $45.01 $44.87 10,006
2022-03-28 $43.96 $44.01 $43.69 $44.01 $43.87 18,823
2022-03-25 $44.08 $44.19 $43.84 $44.19 $44.05 20,940
2022-03-24 $43.80 $43.93 $43.56 $43.91 $43.77 8,685
2022-03-23 $44.16 $44.16 $43.50 $43.50 $43.36 24,755
2022-03-22 $44.30 $44.63 $43.98 $44.21 $44.07 7,378
2022-03-21 $44.24 $44.37 $43.82 $44.06 $43.89 16,663
2022-03-18 $43.78 $44.31 $43.69 $44.25 $44.08 15,723
2022-03-17 $43.37 $43.98 $43.37 $43.93 $43.76 13,057
2022-03-16 $42.95 $43.30 $42.46 $43.30 $43.13 21,550
2022-03-15 $41.87 $42.35 $41.86 $42.31 $42.15 13,176
2022-03-14 $42.55 $42.55 $41.68 $41.85 $41.69 26,271
2022-03-11 $43.17 $43.20 $42.50 $42.50 $42.33 17,603
2022-03-10 $42.70 $43.11 $42.54 $43.10 $42.93 19,380
2022-03-09 $42.85 $43.27 $42.82 $43.05 $42.88 19,260
2022-03-08 $42.26 $43.10 $42.26 $42.34 $42.18 12,937
2022-03-07 $43.22 $43.22 $42.22 $42.22 $42.06 88,401
2022-03-04 $43.21 $43.21 $42.79 $43.09 $42.92 7,383
2022-03-03 $44.00 $44.00 $43.21 $43.58 $43.41 66,703
2022-03-02 $42.98 $43.89 $42.98 $43.69 $43.52 9,781
2022-03-01 $43.32 $43.36 $42.31 $42.65 $42.48 17,076
2022-02-28 $42.79 $43.48 $42.79 $43.31 $43.14 9,479
2022-02-25 $42.33 $43.06 $42.17 $43.06 $42.89 13,616
2022-02-24 $40.47 $42.08 $40.47 $42.03 $41.87 105,918
2022-02-23 $42.14 $42.32 $41.26 $41.26 $41.10 92,518
2022-02-22 $42.48 $42.52 $41.69 $41.97 $41.81 13,070
2022-02-18 $42.59 $43.09 $42.50 $42.66 $42.49 17,618
2022-02-17 $43.45 $43.45 $42.80 $42.86 $42.69 30,262
2022-02-16 $43.50 $43.75 $43.28 $43.63 $43.46 45,157
2022-02-15 $42.90 $43.49 $42.88 $43.42 $43.25 36,891
2022-02-14 $42.82 $42.86 $42.35 $42.51 $42.34 38,101
2022-02-11 $43.04 $43.39 $42.49 $42.67 $42.50 13,420
2022-02-10 $42.90 $43.81 $42.73 $42.86 $42.69 152,005
2022-02-09 $43.26 $43.45 $43.16 $43.45 $43.28 32,875
2022-02-08 $42.22 $42.81 $42.21 $42.76 $42.59 21,570
2022-02-07 $41.99 $42.31 $41.99 $42.07 $41.90 8,907
2022-02-04 $41.92 $42.32 $41.46 $41.99 $41.83 225,118
2022-02-03 $42.26 $42.60 $42.02 $42.03 $41.87 55,567
2022-02-02 $43.17 $43.17 $42.33 $42.81 $42.64 84,086
2022-02-01 $42.65 $42.91 $42.00 $42.85 $42.68 24,782
2022-01-31 $41.37 $42.50 $41.33 $42.44 $42.28 27,435
2022-01-28 $41.16 $41.58 $40.34 $41.58 $41.42 49,328
2022-01-27 $42.05 $42.34 $40.94 $40.95 $40.79 36,203
2022-01-26 $42.64 $43.06 $41.39 $41.66 $41.50 93,229
2022-01-25 $42.08 $42.67 $41.35 $42.30 $42.14 17,266
2022-01-24 $41.27 $42.78 $40.80 $42.61 $42.44 189,984
2022-01-21 $42.23 $43.00 $41.82 $41.82 $41.66 33,967
2022-01-20 $43.64 $44.08 $42.48 $42.48 $42.31 24,799
2022-01-19 $44.38 $44.38 $43.32 $43.32 $43.15 36,744
2022-01-18 $44.99 $44.99 $43.96 $43.97 $43.80 19,082
2022-01-14 $44.77 $45.20 $44.53 $45.20 $45.02 33,962
2022-01-13 $45.25 $45.65 $44.92 $44.98 $44.81 12,931
2022-01-12 $45.68 $45.68 $45.04 $45.23 $45.05 65,509
2022-01-11 $44.94 $45.38 $44.44 $45.31 $45.14 25,994
2022-01-10 $45.11 $45.11 $44.34 $44.99 $44.82 30,750
2022-01-07 $45.77 $46.17 $45.23 $45.26 $45.08 15,456
2022-01-06 $45.80 $45.98 $45.29 $45.69 $45.51 36,762
2022-01-05 $46.83 $46.85 $45.48 $45.48 $45.30 26,322
2022-01-04 $46.79 $46.91 $46.50 $46.65 $46.47 66,600
2022-01-03 $46.46 $46.75 $46.18 $46.42 $46.24 47,092
2021-12-31 $46.08 $46.12 $45.90 $45.97 $45.79 47,594
2021-12-30 $46.41 $46.53 $46.01 $46.01 $45.83 30,728
2021-12-29 $46.08 $46.26 $45.90 $46.16 $45.95 57,588
2021-12-28 $46.32 $46.34 $45.86 $46.03 $45.81 94,516
2021-12-27 $45.63 $46.26 $45.42 $46.26 $46.04 7,029
2021-12-23 $45.45 $45.61 $45.42 $45.50 $45.29 12,607
2021-12-22 $44.79 $45.19 $44.79 $45.19 $44.98 17,435
2021-12-21 $44.10 $44.75 $44.10 $44.75 $44.54 13,134
2021-12-20 $43.92 $43.92 $43.10 $43.82 $43.37 21,152
2021-12-17 $44.17 $44.80 $44.10 $44.49 $44.03 13,609
2021-12-16 $45.50 $45.50 $44.11 $44.31 $43.86 64,707
2021-12-15 $44.35 $45.11 $43.91 $45.11 $44.65 12,942
2021-12-14 $44.58 $44.99 $44.30 $44.30 $43.85 11,233
2021-12-13 $45.31 $45.31 $44.64 $44.71 $44.25 10,007
2021-12-10 $45.59 $45.59 $45.09 $45.32 $44.86 19,103
2021-12-09 $45.84 $45.84 $45.38 $45.38 $44.92 8,392
2021-12-08 $46.08 $46.21 $45.91 $46.13 $45.66 10,958
2021-12-07 $45.56 $46.20 $45.56 $45.80 $45.33 12,744
2021-12-06 $44.68 $45.21 $44.51 $45.00 $44.54 20,508
2021-12-03 $44.63 $44.63 $43.88 $44.06 $43.61 9,429
2021-12-02 $44.05 $44.72 $43.84 $44.52 $44.07 6,447
2021-12-01 $45.17 $45.37 $43.52 $43.52 $43.08 9,538
2021-11-30 $44.75 $44.75 $43.98 $44.26 $43.81 11,846
2021-11-29 $45.44 $45.66 $44.99 $45.18 $44.72 13,697
2021-11-26 $45.69 $45.71 $44.59 $45.24 $44.78 12,324
2021-11-24 $46.56 $46.91 $46.49 $46.91 $46.43 10,692
2021-11-23 $46.91 $47.06 $46.58 $46.87 $46.39 8,606
2021-11-22 $47.00 $47.40 $46.79 $46.79 $46.31 13,693
2021-11-19 $46.85 $46.86 $46.56 $46.58 $46.10 8,553
2021-11-18 $47.36 $47.36 $46.81 $47.06 $46.58 29,558
2021-11-17 $47.55 $47.55 $47.06 $47.24 $46.75 45,800
2021-11-16 $47.63 $47.78 $47.54 $47.71 $47.22 6,282
2021-11-15 $47.85 $47.85 $47.48 $47.64 $47.15 29,396
2021-11-12 $47.88 $47.88 $47.67 $47.74 $47.25 11,828
2021-11-11 $47.56 $47.88 $47.56 $47.74 $47.25 18,894
2021-11-10 $47.82 $47.90 $47.20 $47.32 $46.83 21,889
2021-11-09 $47.98 $48.01 $47.68 $47.88 $47.39 21,360
2021-11-08 $48.30 $48.30 $47.88 $47.96 $47.47 12,951
2021-11-05 $47.72 $48.07 $47.72 $47.86 $47.37 8,768
2021-11-04 $47.45 $47.70 $46.97 $47.11 $46.63 16,471
2021-11-03 $46.44 $47.44 $46.44 $47.21 $46.73 9,279
2021-11-02 $46.32 $46.37 $46.18 $46.32 $45.84 10,284
2021-11-01 $45.63 $46.33 $45.63 $46.30 $45.83 7,897
2021-10-29 $45.38 $45.38 $45.07 $45.24 $44.78 10,789
2021-10-28 $44.92 $45.23 $44.89 $45.23 $44.77 5,812
2021-10-27 $45.20 $45.20 $44.51 $44.51 $44.05 14,091
2021-10-26 $45.76 $45.78 $45.41 $45.41 $44.95 6,003
2021-10-25 $45.38 $45.74 $45.38 $45.65 $45.18 5,424
2021-10-22 $45.33 $45.46 $45.00 $45.28 $44.81 12,463
2021-10-21 $45.26 $45.29 $45.04 $45.28 $44.81 10,319
2021-10-20 $44.89 $45.33 $44.89 $45.29 $44.83 9,486
2021-10-19 $44.97 $44.97 $44.66 $44.86 $44.41 6,299
2021-10-18 $44.52 $44.89 $44.52 $44.79 $44.33 9,520
2021-10-15 $45.48 $45.48 $44.75 $44.75 $44.30 6,881
2021-10-14 $44.88 $44.90 $44.77 $44.82 $44.36 11,582
2021-10-13 $44.23 $44.39 $43.93 $44.32 $43.86 19,854
2021-10-12 $44.10 $44.30 $44.10 $44.17 $43.72 6,174
2021-10-11 $44.41 $44.68 $44.09 $44.09 $43.64 5,309
2021-10-08 $44.50 $44.67 $44.26 $44.28 $43.83 5,014
2021-10-07 $44.42 $44.77 $44.42 $44.43 $43.98 8,657
2021-10-06 $43.72 $43.75 $43.09 $43.71 $43.27 26,705
2021-10-05 $44.16 $44.36 $43.80 $44.07 $43.62 8,886
2021-10-04 $44.03 $44.11 $43.69 $43.91 $43.46 5,526
2021-10-01 $43.52 $44.23 $43.19 $43.97 $43.52 25,541
2021-09-30 $43.98 $43.98 $43.23 $43.23 $42.79 9,504
2021-09-29 $43.60 $43.90 $43.60 $43.67 $43.22 8,340
2021-09-28 $44.11 $44.11 $43.59 $43.59 $43.15 19,912
2021-09-27 $43.72 $44.56 $43.72 $44.33 $43.88 8,220
2021-09-24 $43.52 $43.72 $43.52 $43.57 $43.12 5,888
2021-09-23 $43.27 $43.95 $43.27 $43.67 $43.22 5,744
2021-09-22 $42.64 $43.25 $42.64 $43.02 $42.58 4,891
2021-09-21 $42.83 $42.83 $42.05 $42.37 $41.94 6,968
2021-09-20 $42.26 $42.58 $41.97 $42.48 $41.91 9,761
2021-09-17 $43.37 $43.56 $43.05 $43.33 $42.75 11,478
2021-09-16 $43.21 $43.58 $43.21 $43.46 $42.88 4,820
2021-09-15 $43.19 $43.64 $43.19 $43.61 $43.03 10,669
2021-09-14 $43.95 $43.95 $43.00 $43.11 $42.53 2,962
2021-09-13 $43.66 $43.77 $43.53 $43.72 $43.14 3,998
2021-09-10 $43.98 $44.09 $43.43 $43.43 $42.85 6,671
2021-09-09 $43.92 $44.30 $43.87 $43.87 $43.29 34,794
2021-09-08 $44.08 $44.21 $43.78 $43.92 $43.34 8,109
2021-09-07 $44.71 $44.74 $44.33 $44.35 $43.76 11,122
2021-09-03 $44.87 $44.87 $44.56 $44.69 $44.10 11,813
2021-09-02 $44.79 $45.00 $44.75 $44.89 $44.29 5,231
2021-09-01 $44.54 $44.72 $44.25 $44.55 $43.96 4,409
2021-08-31 $44.30 $44.39 $44.25 $44.34 $43.75 5,519
2021-08-30 $44.48 $44.48 $44.25 $44.31 $43.72 10,511
2021-08-27 $43.42 $44.55 $43.42 $44.45 $43.85 6,194
2021-08-26 $43.69 $43.69 $43.23 $43.30 $42.72 4,768
2021-08-25 $43.67 $43.91 $43.67 $43.75 $43.16 4,806
2021-08-24 $43.40 $43.56 $43.36 $43.54 $42.96 6,214
2021-08-23 $42.92 $43.22 $42.92 $43.16 $42.59 7,791
2021-08-20 $42.00 $42.59 $41.77 $42.59 $42.02 6,456
2021-08-19 $42.03 $42.27 $41.86 $42.05 $41.49 4,639
2021-08-18 $42.64 $43.05 $42.42 $42.42 $41.85 2,586
2021-08-17 $43.01 $43.01 $42.49 $42.84 $42.27 7,780
2021-08-16 $43.48 $43.55 $43.38 $43.42 $42.84 6,137
2021-08-13 $43.87 $43.87 $43.62 $43.63 $43.05 3,970
2021-08-12 $44.06 $44.06 $43.75 $43.93 $43.35 15,530
2021-08-11 $43.73 $44.07 $43.62 $44.07 $43.48 7,935
2021-08-10 $43.63 $43.91 $43.55 $43.80 $43.22 6,741
2021-08-09 $43.77 $43.77 $43.43 $43.53 $42.95 9,548
2021-08-06 $43.79 $43.91 $43.67 $43.83 $43.25 8,822
2021-08-05 $43.06 $43.62 $43.06 $43.50 $42.93 3,696
2021-08-04 $43.34 $43.34 $42.84 $42.90 $42.33 6,498
2021-08-03 $43.22 $43.62 $43.14 $43.54 $42.96 5,888
2021-08-02 $43.76 $44.22 $43.17 $43.27 $42.69 18,605
2021-07-30 $43.43 $43.76 $43.43 $43.52 $42.94 84,977
2021-07-29 $43.47 $43.88 $43.47 $43.70 $43.12 10,871
2021-07-28 $43.06 $43.36 $42.53 $43.15 $42.58 19,005
2021-07-27 $42.88 $42.88 $42.31 $42.69 $42.12 9,902
2021-07-26 $42.82 $43.26 $42.82 $43.12 $42.55 7,725
2021-07-23 $42.62 $42.80 $42.31 $42.78 $42.21 12,814
2021-07-22 $42.57 $42.67 $42.36 $42.50 $41.93 118,861
2021-07-21 $42.98 $43.22 $42.98 $43.17 $42.60 25,534
2021-07-20 $41.37 $42.66 $41.37 $42.50 $41.93 5,934
2021-07-19 $41.35 $41.80 $41.08 $41.37 $40.82 31,981
2021-07-16 $43.05 $43.12 $42.18 $42.18 $41.62 6,358
2021-07-15 $42.67 $42.94 $42.37 $42.67 $42.10 5,034
2021-07-14 $43.86 $43.86 $42.86 $42.90 $42.33 5,130
2021-07-13 $44.01 $44.01 $43.38 $43.38 $42.80 6,502
2021-07-12 $43.92 $44.19 $43.76 $44.15 $43.56 11,632
2021-07-09 $43.58 $44.03 $43.58 $44.02 $43.43 7,023
2021-07-08 $42.64 $43.27 $42.64 $42.99 $42.41 10,454
2021-07-07 $43.71 $43.71 $43.33 $43.53 $42.95 7,951
2021-07-06 $44.31 $44.31 $43.34 $43.75 $43.17 6,464
2021-07-02 $44.37 $44.49 $44.29 $44.31 $43.72 16,406
2021-07-01 $44.65 $44.79 $44.44 $44.67 $44.08 34,196
2021-06-30 $44.16 $44.43 $44.16 $44.39 $43.80 54,191
2021-06-29 $44.53 $44.60 $44.19 $44.19 $43.60 6,170
2021-06-28 $44.89 $44.89 $44.06 $44.37 $43.78 22,540
2021-06-25 $44.71 $45.07 $44.71 $44.79 $44.19 17,842
2021-06-24 $44.44 $44.82 $44.27 $44.82 $44.22 5,622
2021-06-23 $44.12 $44.34 $44.10 $44.10 $43.51 5,465
2021-06-22 $43.88 $44.00 $43.59 $44.00 $43.41 7,194
2021-06-21 $43.22 $44.06 $43.22 $43.98 $43.31 10,525
2021-06-18 $43.42 $43.46 $42.94 $43.00 $42.35 7,661
2021-06-17 $44.67 $44.67 $43.79 $44.00 $43.33 5,297
2021-06-16 $44.68 $44.92 $44.55 $44.81 $44.13 8,578
2021-06-15 $44.94 $44.95 $44.55 $44.91 $44.23 5,038
2021-06-14 $45.08 $45.08 $44.71 $44.85 $44.17 9,718
2021-06-11 $44.93 $45.05 $44.84 $45.05 $44.37 13,581
2021-06-10 $45.14 $45.14 $44.67 $44.72 $44.05 8,159
2021-06-09 $45.32 $45.32 $44.96 $44.97 $44.29 6,548
2021-06-08 $44.92 $45.31 $44.77 $45.21 $44.53 10,682
2021-06-07 $44.63 $44.81 $44.59 $44.76 $44.08 7,159
2021-06-04 $44.32 $44.48 $44.21 $44.48 $43.81 11,463
2021-06-03 $44.02 $44.34 $44.02 $44.25 $43.58 10,353
2021-06-02 $44.73 $44.73 $44.34 $44.46 $43.79 10,417
2021-06-01 $44.34 $44.63 $44.32 $44.63 $43.96 11,076
2021-05-28 $44.24 $44.24 $43.88 $43.95 $43.28 15,330
2021-05-27 $43.89 $44.10 $43.89 $44.01 $43.34 11,247
2021-05-26 $42.99 $43.58 $42.99 $43.52 $42.86 16,583
2021-05-25 $43.44 $43.53 $42.74 $42.74 $42.10 8,696
2021-05-24 $43.34 $43.44 $43.22 $43.27 $42.62 13,610
2021-05-21 $43.41 $43.50 $43.01 $43.11 $42.46 20,261
2021-05-20 $42.90 $42.97 $42.48 $42.97 $42.32 9,827
2021-05-19 $42.30 $42.80 $42.01 $42.80 $42.15 18,746
2021-05-18 $43.57 $43.60 $43.07 $43.07 $42.42 13,137
2021-05-17 $43.20 $43.54 $43.10 $43.52 $42.86 9,915
2021-05-14 $42.91 $43.43 $42.73 $43.43 $42.77 12,995
2021-05-13 $41.80 $42.42 $41.80 $42.38 $41.74 6,121
2021-05-12 $42.56 $43.01 $41.61 $41.67 $41.04 5,557
2021-05-11 $42.25 $43.10 $42.25 $42.90 $42.25 30,389
2021-05-10 $43.94 $44.22 $43.24 $43.24 $42.59 6,383
2021-05-07 $43.67 $44.06 $43.67 $44.06 $43.40 19,566
2021-05-06 $43.37 $43.47 $42.84 $43.47 $42.81 17,437
2021-05-05 $43.61 $43.61 $43.07 $43.35 $42.70 11,800
2021-05-04 $43.39 $43.39 $42.97 $43.37 $42.72 11,001
2021-05-03 $43.32 $43.65 $43.28 $43.54 $42.88 11,114
2021-04-30 $43.27 $43.51 $42.93 $42.95 $42.30 10,353
2021-04-29 $44.01 $44.01 $43.44 $43.66 $43.00 4,674
2021-04-28 $43.70 $43.84 $43.47 $43.72 $43.07 18,272
2021-04-27 $43.84 $43.84 $43.50 $43.63 $42.98 12,417
2021-04-26 $43.65 $43.86 $43.58 $43.61 $42.95 20,795
2021-04-23 $42.88 $43.56 $42.73 $43.35 $42.70 37,926
2021-04-22 $42.85 $43.23 $42.69 $42.72 $42.07 37,376
2021-04-21 $42.02 $42.96 $41.86 $42.96 $42.31 11,180
2021-04-20 $42.71 $42.87 $41.80 $42.03 $41.40 18,980
2021-04-19 $43.37 $43.37 $42.70 $42.97 $42.32 50,421
2021-04-16 $43.69 $43.69 $43.18 $43.52 $42.86 12,306
2021-04-15 $43.53 $43.53 $43.03 $43.29 $42.63 15,187
2021-04-14 $42.83 $43.51 $42.83 $43.09 $42.44 65,177
2021-04-13 $42.80 $42.80 $42.41 $42.67 $42.03 8,576
2021-04-12 $42.92 $42.92 $42.59 $42.85 $42.20 6,757
2021-04-09 $42.80 $42.85 $42.63 $42.85 $42.20 20,831
2021-04-08 $42.62 $42.86 $42.26 $42.79 $42.14 16,471
2021-04-07 $42.98 $43.01 $42.48 $42.52 $41.88 21,492
2021-04-06 $43.35 $43.52 $43.08 $43.08 $42.43 6,773
2021-04-05 $43.59 $43.59 $43.06 $43.30 $42.65 10,051
2021-04-01 $42.56 $43.04 $42.50 $43.04 $42.39 58,045
2021-03-31 $41.83 $42.59 $41.83 $42.31 $41.67 15,862
2021-03-30 $41.64 $41.88 $41.64 $41.81 $41.18 3,229
2021-03-29 $42.36 $42.38 $41.46 $41.46 $40.83 15,010
2021-03-26 $41.67 $42.40 $41.67 $42.40 $41.76 10,909
2021-03-25 $40.29 $41.51 $39.93 $41.39 $40.77 15,046
2021-03-24 $41.57 $42.15 $40.69 $40.69 $40.08 48,190
2021-03-23 $42.28 $42.36 $41.10 $41.20 $40.58 11,603
2021-03-22 $43.39 $43.39 $42.60 $42.74 $42.02 11,925
2021-03-19 $42.75 $43.39 $42.40 $43.22 $42.49 14,076
2021-03-18 $43.88 $44.22 $42.68 $42.83 $42.11 31,806
2021-03-17 $43.55 $44.15 $43.33 $44.15 $43.41 6,822
2021-03-16 $44.42 $44.42 $43.76 $43.79 $43.06 13,417
2021-03-15 $44.36 $44.50 $44.01 $44.50 $43.75 32,745
2021-03-12 $44.21 $44.32 $43.85 $44.32 $43.58 18,166
2021-03-11 $43.95 $44.14 $43.80 $44.05 $43.31 18,617
2021-03-10 $42.92 $43.47 $42.84 $43.37 $42.64 79,983
2021-03-09 $42.63 $42.76 $42.41 $42.53 $41.82 111,562
2021-03-08 $41.94 $42.43 $41.85 $41.97 $41.27 92,534
2021-03-05 $41.13 $41.61 $40.28 $41.61 $40.91 106,548
2021-03-04 $41.37 $41.42 $40.25 $40.47 $39.79 8,290
2021-03-03 $41.75 $42.06 $41.44 $41.56 $40.86 8,743
2021-03-02 $42.41 $42.41 $41.63 $41.63 $40.93 15,767
2021-03-01 $41.92 $42.43 $41.92 $42.33 $41.62 7,445
2021-02-26 $41.07 $41.33 $40.34 $41.09 $40.40 18,773
2021-02-25 $42.64 $42.72 $41.10 $41.25 $40.56 12,552
2021-02-24 $41.53 $42.73 $41.53 $42.64 $41.93 19,593
2021-02-23 $41.14 $41.70 $40.60 $41.56 $40.86 13,128
2021-02-22 $41.88 $42.24 $41.80 $41.83 $41.13 11,422
2021-02-19 $41.37 $41.97 $41.37 $41.79 $41.09 499,551
2021-02-18 $41.51 $41.51 $41.00 $41.14 $40.45 16,454
2021-02-17 $41.69 $41.91 $41.46 $41.84 $41.14 11,133
2021-02-16 $42.76 $42.76 $42.10 $42.13 $41.43 27,466
2021-02-12 $41.93 $42.35 $41.85 $42.33 $41.62 13,033
2021-02-11 $42.16 $42.27 $41.69 $42.12 $41.41 12,160
2021-02-10 $41.87 $42.22 $41.76 $41.90 $41.19 17,817
2021-02-09 $41.73 $42.19 $41.73 $42.03 $41.33 8,096
2021-02-08 $41.17 $41.83 $41.15 $41.83 $41.13 26,804
2021-02-05 $40.64 $40.74 $40.25 $40.72 $40.04 7,270
2021-02-04 $39.64 $40.17 $39.64 $40.17 $39.50 4,959
2021-02-03 $39.39 $39.50 $39.06 $39.50 $38.84 5,186
2021-02-02 $39.11 $39.39 $38.89 $39.37 $38.71 13,090
2021-02-01 $38.54 $38.97 $38.00 $38.97 $38.32 18,937
2021-01-29 $38.45 $38.75 $37.86 $38.03 $37.39 14,196
2021-01-28 $38.83 $38.98 $38.24 $38.58 $37.93 31,543
2021-01-27 $38.62 $39.16 $38.18 $38.55 $37.90 14,555
2021-01-26 $39.91 $39.91 $39.32 $39.46 $38.80 17,844
2021-01-25 $39.84 $40.21 $39.33 $39.60 $38.94 10,451
2021-01-22 $38.99 $39.77 $38.96 $39.77 $39.10 10,349
2021-01-21 $39.79 $39.85 $39.27 $39.30 $38.64 105,185
2021-01-20 $39.69 $39.78 $39.36 $39.65 $38.99 16,584
2021-01-19 $39.32 $39.49 $39.21 $39.41 $38.75 18,702
2021-01-15 $38.70 $39.22 $38.68 $38.96 $38.31 41,722
2021-01-14 $39.55 $39.84 $39.55 $39.60 $38.94 15,690
2021-01-13 $39.35 $39.35 $38.85 $38.93 $38.28 92,004
2021-01-12 $38.91 $39.28 $38.91 $39.28 $38.63 9,069
2021-01-11 $37.90 $38.56 $37.90 $38.54 $37.89 10,964
2021-01-08 $38.90 $38.90 $37.88 $38.41 $37.77 49,911
2021-01-07 $38.56 $38.65 $38.47 $38.63 $37.98 11,031
2021-01-06 $36.96 $38.50 $36.96 $38.17 $37.53 10,687
2021-01-05 $35.81 $36.81 $35.81 $36.58 $35.97 32,791
2021-01-04 $36.34 $36.34 $35.36 $35.88 $35.28 62,345
2020-12-31 $35.87 $36.19 $35.87 $36.02 $35.42 8,956
2020-12-30 $35.89 $36.19 $35.89 $36.12 $35.51 13,732
2020-12-29 $36.27 $36.28 $35.53 $35.67 $35.07 10,607
2020-12-28 $36.73 $36.73 $36.29 $36.30 $35.69 8,142
2020-12-24 $36.32 $36.32 $36.16 $36.28 $35.68 7,896
2020-12-23 $36.16 $36.36 $36.16 $36.30 $35.69 9,392
2020-12-22 $35.97 $36.03 $35.88 $36.01 $35.41 8,004
2020-12-21 $35.53 $36.00 $35.37 $35.95 $35.15 11,022
2020-12-18 $36.40 $36.54 $36.06 $36.14 $35.33 14,305
2020-12-17 $36.12 $36.27 $35.95 $36.27 $35.47 12,335
2020-12-16 $36.05 $36.05 $35.69 $35.83 $35.04 6,376
2020-12-15 $35.17 $35.95 $35.17 $35.94 $35.14 13,129
2020-12-14 $35.53 $35.53 $35.08 $35.08 $34.30 17,531
2020-12-11 $35.20 $35.20 $34.84 $35.11 $34.33 6,967
2020-12-10 $34.86 $35.39 $34.86 $35.31 $34.52 12,904
2020-12-09 $35.49 $35.49 $34.89 $35.08 $34.30 247,331
2020-12-08 $34.90 $35.34 $34.90 $35.33 $34.54 211,122
2020-12-07 $34.84 $34.98 $34.84 $34.91 $34.13 17,017
2020-12-04 $34.31 $35.03 $34.31 $35.03 $34.25 13,684
2020-12-03 $34.14 $34.39 $34.01 $34.13 $33.37 99,453
2020-12-02 $33.73 $34.07 $33.73 $34.02 $33.27 49,778
2020-12-01 $34.22 $34.22 $33.76 $33.94 $33.19 29,011
2020-11-30 $34.23 $34.23 $33.55 $33.66 $32.91 7,928
2020-11-27 $34.40 $34.40 $34.12 $34.35 $33.59 6,245
2020-11-25 $34.29 $34.37 $34.09 $34.28 $33.52 15,351
2020-11-24 $34.21 $34.55 $34.17 $34.51 $33.74 17,741
2020-11-23 $33.42 $33.95 $33.42 $33.78 $33.03 16,478
2020-11-20 $33.05 $33.14 $32.86 $33.10 $32.36 13,042
2020-11-19 $32.76 $33.12 $32.73 $33.11 $32.37 16,717
2020-11-18 $33.49 $33.59 $32.87 $32.87 $32.14 17,017
2020-11-17 $32.94 $33.40 $32.63 $33.37 $32.63 16,794
2020-11-16 $32.91 $33.26 $32.89 $33.24 $32.50 22,327
2020-11-13 $31.93 $32.38 $31.93 $32.38 $31.66 10,002
2020-11-12 $32.00 $32.08 $31.45 $31.70 $31.00 34,274
2020-11-11 $32.32 $32.32 $32.03 $32.25 $31.53 38,475
2020-11-10 $32.00 $32.41 $31.83 $32.26 $31.54 32,171
2020-11-09 $32.81 $32.81 $31.64 $31.64 $30.94 15,237
2020-11-06 $31.16 $31.16 $30.69 $30.79 $30.11 26,845
2020-11-05 $30.44 $31.03 $30.44 $31.00 $30.31 7,192
2020-11-04 $30.06 $30.44 $29.67 $30.08 $29.41 10,768
2020-11-03 $29.96 $30.36 $29.96 $30.29 $29.62 13,312
2020-11-02 $29.12 $29.50 $29.12 $29.50 $28.84 84,569
2020-10-30 $29.18 $29.18 $28.59 $28.94 $28.30 402,356
2020-10-29 $28.83 $29.34 $28.83 $29.29 $28.64 7,724
2020-10-28 $29.11 $29.23 $28.92 $28.92 $28.28 26,768
2020-10-27 $30.08 $30.08 $29.86 $29.88 $29.22 27,805
2020-10-26 $30.33 $30.34 $29.98 $30.17 $29.50 11,763
2020-10-23 $30.76 $30.86 $30.66 $30.84 $30.16 29,005
2020-10-22 $30.56 $30.66 $30.47 $30.62 $29.94 10,313
2020-10-21 $30.42 $30.59 $30.29 $30.29 $29.62 6,825
2020-10-20 $30.21 $30.82 $30.21 $30.49 $29.81 6,583
2020-10-19 $30.87 $30.91 $30.37 $30.40 $29.72 20,055
2020-10-16 $30.96 $30.96 $30.79 $30.79 $30.11 9,895
2020-10-15 $30.13 $30.96 $30.13 $30.94 $30.26 13,574
2020-10-14 $30.79 $30.84 $30.66 $30.66 $29.98 7,653
2020-10-13 $30.78 $30.87 $30.69 $30.87 $30.18 5,482
2020-10-12 $30.84 $31.14 $30.84 $31.04 $30.35 9,069
2020-10-09 $30.80 $30.92 $30.68 $30.90 $30.21 33,294
2020-10-08 $30.61 $30.73 $30.52 $30.73 $30.05 8,747
2020-10-07 $30.23 $30.29 $30.11 $30.25 $29.58 13,473
2020-10-06 $30.00 $30.43 $29.64 $29.64 $28.98 95,567
2020-10-05 $29.55 $29.78 $29.55 $29.78 $29.12 34,117
2020-10-02 $28.23 $29.21 $28.23 $29.11 $28.46 14,273
2020-10-01 $28.55 $28.81 $28.44 $28.78 $28.14 10,652
2020-09-30 $28.21 $28.80 $28.21 $28.44 $27.81 5,547
2020-09-29 $28.35 $28.48 $28.16 $28.32 $27.69 12,410
2020-09-28 $28.22 $28.55 $28.22 $28.46 $27.83 11,265
2020-09-25 $27.32 $27.76 $27.32 $27.76 $27.14 13,044
2020-09-24 $27.20 $27.83 $27.01 $27.40 $26.79 21,752
2020-09-23 $28.38 $28.38 $27.37 $27.37 $26.76 8,680
2020-09-22 $27.98 $28.23 $27.85 $28.19 $27.56 21,164
2020-09-21 $28.43 $28.43 $27.77 $28.11 $27.41 14,494
2020-09-18 $29.21 $29.46 $28.75 $29.00 $28.27 15,677
2020-09-17 $29.02 $29.18 $29.02 $29.12 $28.39 4,622
2020-09-16 $29.24 $29.56 $29.22 $29.25 $28.52 6,321
2020-09-15 $29.28 $29.28 $28.96 $28.96 $28.23 10,700
2020-09-14 $28.78 $29.09 $28.71 $28.97 $28.25 8,562
2020-09-11 $28.69 $28.69 $28.08 $28.38 $27.67 68,976
2020-09-10 $29.09 $29.10 $28.53 $28.53 $27.82 17,108
2020-09-09 $28.77 $29.07 $28.59 $28.89 $28.17 15,789
2020-09-08 $28.78 $28.99 $28.60 $28.60 $27.88 12,998
2020-09-04 $29.73 $29.73 $28.60 $29.18 $28.45 41,265
2020-09-03 $30.04 $30.04 $29.24 $29.37 $28.64 6,899
2020-09-02 $30.16 $30.25 $29.87 $30.25 $29.49 38,099
2020-09-01 $29.77 $29.93 $29.74 $29.93 $29.18 7,907
2020-08-31 $30.07 $30.07 $29.52 $29.52 $28.78 14,404
2020-08-28 $29.74 $30.03 $29.74 $30.03 $29.28 494,073
2020-08-27 $29.73 $29.93 $29.57 $29.74 $29.00 18,039
2020-08-26 $29.90 $29.90 $29.67 $29.67 $28.92 16,512
2020-08-25 $30.14 $30.14 $29.65 $29.94 $29.19 24,723
2020-08-24 $29.78 $29.87 $29.73 $29.87 $29.12 8,764
2020-08-21 $29.45 $29.54 $29.34 $29.46 $28.72 35,476
2020-08-20 $29.66 $29.83 $29.66 $29.72 $28.98 53,808
2020-08-19 $30.09 $30.17 $29.91 $29.91 $29.16 7,368
2020-08-18 $30.25 $30.25 $29.94 $29.94 $29.19 9,529
2020-08-17 $30.34 $30.35 $30.23 $30.34 $29.58 19,958
2020-08-14 $29.99 $30.32 $29.99 $30.25 $29.49 7,080
2020-08-13 $30.12 $30.34 $30.08 $30.19 $29.43 28,853
2020-08-12 $30.39 $30.39 $30.13 $30.34 $29.58 10,034
2020-08-11 $30.39 $30.69 $29.97 $30.04 $29.29 11,171
2020-08-10 $30.26 $30.44 $30.24 $30.24 $29.48 14,591
2020-08-07 $29.56 $29.85 $29.56 $29.85 $29.10 7,334
2020-08-06 $29.63 $29.63 $29.37 $29.53 $28.79 10,599
2020-08-05 $29.37 $29.64 $29.31 $29.63 $28.89 12,751
2020-08-04 $28.71 $29.09 $28.70 $29.04 $28.31 27,374
2020-08-03 $28.68 $28.88 $28.68 $28.88 $28.16 13,922
2020-07-31 $28.39 $28.49 $27.97 $28.44 $27.73 8,895
2020-07-30 $28.38 $28.66 $28.38 $28.66 $27.94 17,220
2020-07-29 $28.31 $28.91 $28.31 $28.91 $28.19 54,530
2020-07-28 $28.50 $28.52 $28.18 $28.18 $27.48 11,443
2020-07-27 $28.26 $28.47 $28.16 $28.47 $27.76 18,970
2020-07-24 $28.31 $28.32 $28.02 $28.07 $27.36 11,876
2020-07-23 $28.48 $28.72 $28.23 $28.48 $27.77 13,866
2020-07-22 $28.22 $28.38 $28.20 $28.36 $27.65 6,089
2020-07-21 $28.00 $28.38 $28.00 $28.22 $27.51 12,788
2020-07-20 $27.82 $27.82 $27.59 $27.73 $27.04 18,156
2020-07-17 $28.00 $28.02 $27.83 $27.88 $27.18 6,992
2020-07-16 $27.75 $27.88 $27.63 $27.83 $27.13 4,642
2020-07-15 $27.61 $27.96 $27.57 $27.88 $27.18 18,042
2020-07-14 $26.37 $27.01 $26.35 $27.01 $26.33 15,875
2020-07-13 $27.05 $27.31 $26.46 $26.46 $25.80 19,366
2020-07-10 $26.37 $26.80 $26.32 $26.80 $26.13 40,151
2020-07-09 $26.85 $26.98 $26.00 $26.25 $25.59 12,067
2020-07-08 $26.93 $26.93 $26.46 $26.82 $26.15 24,438
2020-07-07 $26.88 $27.09 $26.67 $26.70 $26.03 64,953
2020-07-06 $27.55 $27.55 $27.12 $27.23 $26.55 9,825
2020-07-02 $27.35 $27.44 $26.94 $26.96 $26.29 17,714
2020-07-01 $27.29 $27.37 $26.74 $26.83 $26.16 23,517
2020-06-30 $26.66 $27.16 $26.65 $27.16 $26.48 25,835
2020-06-29 $26.37 $26.87 $26.37 $26.82 $26.15 28,827
2020-06-26 $26.26 $26.26 $25.67 $25.69 $25.05 168,571
2020-06-25 $25.90 $26.41 $25.72 $26.34 $25.68 17,700
2020-06-24 $26.46 $26.46 $25.79 $26.08 $25.43 12,112
2020-06-23 $27.12 $27.24 $26.91 $26.99 $26.32 18,843
2020-06-22 $26.65 $26.97 $26.53 $26.92 $26.14 27,731
2020-06-19 $27.53 $27.53 $26.73 $26.73 $25.96 12,281
2020-06-18 $26.88 $27.25 $26.86 $27.00 $26.22 482,823
2020-06-17 $27.79 $27.79 $27.07 $27.11 $26.33 14,572
2020-06-16 $28.07 $28.13 $27.18 $27.72 $26.92 16,084
2020-06-15 $26.08 $27.19 $25.99 $27.01 $26.23 23,375
2020-06-12 $26.85 $26.85 $25.80 $26.45 $25.69 17,501
2020-06-11 $26.86 $27.00 $25.83 $25.92 $25.17 31,968
2020-06-10 $28.37 $28.59 $27.96 $28.11 $27.30 194,024
2020-06-09 $29.14 $29.14 $28.66 $28.92 $28.09 314,669
2020-06-08 $29.33 $29.53 $29.22 $29.51 $28.66 9,873
2020-06-05 $28.85 $29.23 $28.79 $28.83 $28.00 13,537
2020-06-04 $27.56 $27.90 $27.48 $27.75 $26.95 20,479
2020-06-03 $27.41 $27.76 $27.41 $27.58 $26.78 22,736
2020-06-02 $26.72 $26.88 $26.59 $26.82 $26.05 27,456
2020-06-01 $26.39 $26.86 $26.39 $26.55 $25.78 32,678
2020-05-29 $26.21 $26.49 $26.01 $26.38 $25.62 20,388
2020-05-28 $27.50 $27.50 $26.34 $26.59 $25.82 25,308
2020-05-27 $26.80 $27.28 $26.39 $27.15 $26.37 33,106
2020-05-26 $26.31 $26.48 $26.24 $26.24 $25.48 26,998
2020-05-22 $25.51 $25.52 $25.18 $25.52 $24.78 93,076
2020-05-21 $25.24 $25.51 $25.24 $25.39 $24.66 258,048
2020-05-20 $25.26 $25.47 $25.21 $25.25 $24.52 25,131
2020-05-19 $24.96 $25.24 $24.62 $24.62 $23.91 24,102
2020-05-18 $24.52 $25.15 $24.52 $25.14 $24.41 31,037
2020-05-15 $23.34 $23.58 $23.24 $23.48 $22.80 33,555
2020-05-14 $22.47 $23.18 $22.11 $23.14 $22.47 20,163
2020-05-13 $23.49 $23.69 $22.90 $23.11 $22.44 16,278
2020-05-12 $24.89 $24.89 $23.92 $23.97 $23.28 37,020
2020-05-11 $24.52 $25.05 $24.52 $24.80 $24.08 65,702
2020-05-08 $24.53 $25.07 $24.53 $25.06 $24.34 20,211
2020-05-07 $23.99 $24.17 $23.90 $24.06 $23.37 19,709
2020-05-06 $23.98 $23.98 $23.65 $23.65 $22.97 11,889
2020-05-05 $24.08 $24.60 $23.84 $23.94 $23.25 54,421
2020-05-04 $23.32 $23.82 $23.32 $23.82 $23.13 26,826
2020-05-01 $24.08 $24.19 $23.52 $23.77 $23.08 52,745
2020-04-30 $25.12 $25.17 $24.73 $24.73 $24.02 57,990
2020-04-29 $24.98 $25.87 $24.98 $25.65 $24.91 34,860
2020-04-28 $24.43 $24.71 $24.26 $24.42 $23.72 12,578
2020-04-27 $23.38 $24.05 $23.38 $23.89 $23.20 26,267
2020-04-24 $22.85 $23.19 $22.62 $23.06 $22.39 21,951
2020-04-23 $22.72 $23.12 $22.70 $22.80 $22.14 55,175
2020-04-22 $22.47 $22.62 $22.46 $22.52 $21.87 25,847
2020-04-21 $22.05 $22.35 $22.05 $22.27 $21.63 24,506
2020-04-20 $22.77 $23.09 $22.62 $22.70 $22.05 23,576
2020-04-17 $22.98 $23.17 $22.78 $23.09 $22.42 136,407
2020-04-16 $22.41 $22.41 $21.92 $22.19 $21.55 45,868
2020-04-15 $22.60 $22.61 $22.17 $22.41 $21.76 64,756
2020-04-14 $23.66 $23.77 $23.16 $23.45 $22.77 34,047
2020-04-13 $23.40 $23.52 $22.72 $22.93 $22.27 108,745
2020-04-09 $23.09 $23.80 $23.09 $23.56 $22.88 87,646
2020-04-08 $21.80 $22.72 $21.72 $22.64 $21.99 124,205
2020-04-07 $22.12 $22.60 $21.43 $21.49 $20.87 42,021
2020-04-06 $20.61 $21.41 $20.61 $21.36 $20.74 28,825
2020-04-03 $20.01 $20.28 $19.46 $19.75 $19.18 27,739
2020-04-02 $20.19 $20.60 $19.75 $20.23 $19.65 95,614
2020-04-01 $20.67 $20.73 $19.89 $20.11 $19.53 65,389
2020-03-31 $21.62 $21.83 $21.15 $21.55 $20.93 119,151
2020-03-30 $21.32 $21.58 $20.89 $21.56 $20.94 70,695
2020-03-27 $21.31 $21.84 $20.97 $21.16 $20.55 123,777
2020-03-26 $21.14 $22.24 $21.10 $21.99 $21.36 125,774
2020-03-25 $20.79 $21.63 $20.23 $20.93 $20.32 114,720
2020-03-24 $19.99 $20.66 $19.89 $20.66 $20.06 58,940
2020-03-23 $19.46 $19.48 $18.32 $18.90 $18.28 83,802
2020-03-20 $20.28 $20.65 $19.24 $19.27 $18.64 148,106
2020-03-19 $18.97 $20.54 $18.45 $20.19 $19.53 262,670
2020-03-18 $18.54 $20.28 $18.45 $18.93 $18.31 167,445
2020-03-17 $20.28 $21.28 $19.42 $21.14 $20.45 87,666
2020-03-16 $20.71 $21.36 $17.75 $20.21 $19.55 486,649
2020-03-13 $22.49 $22.86 $21.08 $22.78 $22.03 132,834
2020-03-12 $22.44 $22.68 $21.36 $21.52 $20.81 251,874
2020-03-11 $25.05 $25.07 $23.79 $24.09 $23.30 27,059
2020-03-10 $25.90 $25.90 $24.46 $25.66 $24.82 74,190
2020-03-09 $25.38 $25.91 $24.81 $25.05 $24.23 40,712
2020-03-06 $27.38 $27.97 $27.01 $27.61 $26.70 76,389
2020-03-05 $28.58 $28.61 $27.91 $28.22 $27.29 39,958
2020-03-04 $28.79 $29.21 $28.49 $29.19 $28.23 26,835
2020-03-03 $29.00 $29.54 $28.11 $28.43 $27.50 51,243
2020-03-02 $28.41 $28.94 $27.92 $28.94 $27.99 50,075
2020-02-28 $27.74 $28.42 $27.74 $28.25 $27.32 517,401
2020-02-27 $29.02 $29.70 $28.69 $28.71 $27.77 26,780
2020-02-26 $30.31 $30.53 $29.71 $29.77 $28.79 35,618
2020-02-25 $31.37 $31.37 $30.18 $30.27 $29.28 33,590
2020-02-24 $31.24 $31.46 $31.18 $31.34 $30.31 155,422
2020-02-21 $32.32 $32.40 $32.17 $32.28 $31.22 27,124
2020-02-20 $32.51 $32.77 $32.30 $32.69 $31.62 39,414
2020-02-19 $32.65 $32.79 $32.55 $32.69 $31.62 49,868
2020-02-18 $32.49 $32.50 $32.29 $32.42 $31.35 14,706
2020-02-14 $32.60 $32.61 $32.40 $32.53 $31.46 6,595
2020-02-13 $32.41 $32.75 $32.41 $32.65 $31.58 8,171
2020-02-12 $32.54 $32.64 $32.51 $32.62 $31.55 23,483
2020-02-11 $32.30 $32.54 $32.30 $32.41 $31.35 17,542
2020-02-10 $32.01 $32.15 $32.00 $32.15 $31.09 16,757
2020-02-07 $32.34 $32.34 $31.92 $32.04 $30.99 9,958
2020-02-06 $32.61 $32.61 $32.39 $32.43 $31.36 11,641
2020-02-05 $32.38 $32.61 $32.22 $32.48 $31.41 33,743
2020-02-04 $32.01 $32.06 $31.96 $32.02 $30.97 22,380
2020-02-03 $31.43 $31.65 $31.43 $31.53 $30.49 11,511
2020-01-31 $31.91 $31.91 $31.29 $31.29 $30.26 13,446
2020-01-30 $31.78 $32.05 $31.67 $32.04 $30.98 33,710
2020-01-29 $32.25 $32.28 $31.97 $32.00 $30.95 15,371
2020-01-28 $32.11 $32.25 $32.11 $32.16 $31.10 20,074
2020-01-27 $31.80 $32.11 $31.80 $31.94 $30.89 10,199
2020-01-24 $32.67 $32.67 $32.14 $32.29 $31.23 93,109
2020-01-23 $32.66 $32.81 $32.37 $32.78 $31.70 38,369
2020-01-22 $32.81 $32.83 $32.64 $32.72 $31.64 79,469
2020-01-21 $32.99 $32.99 $32.69 $32.75 $31.67 28,397
2020-01-17 $33.29 $33.29 $32.99 $33.06 $31.97 26,537
2020-01-16 $33.10 $33.22 $33.07 $33.17 $32.08 14,294
2020-01-15 $32.64 $32.85 $32.64 $32.74 $31.66 310,187
2020-01-14 $32.42 $32.81 $32.41 $32.67 $31.60 16,570
2020-01-13 $32.26 $32.54 $32.21 $32.54 $31.47 9,474
2020-01-10 $32.24 $32.36 $32.20 $32.24 $31.18 10,726
2020-01-09 $32.62 $32.62 $32.33 $32.35 $31.29 221,495
2020-01-08 $32.41 $32.57 $32.41 $32.43 $31.36 19,892
2020-01-07 $32.49 $32.49 $32.38 $32.43 $31.36 9,682
2020-01-06 $32.29 $32.57 $32.29 $32.51 $31.44 32,015
2020-01-03 $32.40 $32.52 $32.35 $32.48 $31.41 121,356
2020-01-02 $32.39 $32.52 $32.29 $32.52 $31.45 27,922
2019-12-31 $32.56 $32.67 $32.55 $32.57 $31.50 8,019
2019-12-30 $32.42 $32.61 $32.39 $32.49 $31.42 8,228
2019-12-27 $32.78 $32.78 $32.45 $32.52 $31.45 17,336
2019-12-26 $32.68 $32.69 $32.57 $32.65 $31.58 32,129
2019-12-24 $32.53 $32.63 $32.53 $32.60 $31.53 17,460
2019-12-23 $32.55 $32.58 $32.44 $32.56 $31.49 16,368
2019-12-20 $32.77 $32.77 $32.60 $32.65 $31.45 14,095
2019-12-19 $32.61 $32.63 $32.54 $32.62 $31.42 26,049
2019-12-18 $32.51 $32.56 $32.37 $32.53 $31.34 11,424
2019-12-17 $32.23 $32.39 $32.22 $32.39 $31.20 18,931
2019-12-16 $32.24 $32.35 $32.17 $32.17 $30.99 4,542
2019-12-13 $32.18 $32.18 $31.86 $31.98 $30.81 20,138
2019-12-12 $32.03 $32.34 $32.01 $32.18 $31.00 32,691
2019-12-11 $32.07 $32.07 $31.82 $31.94 $30.77 24,600
2019-12-10 $32.06 $32.06 $31.83 $31.92 $30.74 446,278
2019-12-09 $31.93 $31.98 $31.83 $31.86 $30.69 17,439
2019-12-06 $32.06 $32.09 $31.92 $31.92 $30.75 15,542
2019-12-05 $31.73 $31.73 $31.48 $31.58 $30.42 56,650
2019-12-04 $31.35 $31.64 $31.35 $31.45 $30.30 42,294
2019-12-03 $31.19 $31.29 $31.00 $31.29 $30.14 12,350
2019-12-02 $32.09 $32.09 $31.32 $31.38 $30.23 13,030
2019-11-29 $31.79 $31.88 $31.68 $31.68 $30.52 10,893
2019-11-27 $31.84 $31.95 $31.78 $31.88 $30.71 38,267
2019-11-26 $31.82 $31.84 $31.73 $31.76 $30.60 12,715
2019-11-25 $31.27 $31.78 $31.27 $31.76 $30.60 67,185
2019-11-22 $31.06 $31.12 $30.91 $31.10 $29.96 180,295
2019-11-21 $31.05 $31.05 $30.90 $31.01 $29.87 10,146
2019-11-20 $31.23 $31.38 $30.91 $31.11 $29.97 34,472
2019-11-19 $31.29 $31.43 $31.28 $31.29 $30.14 12,307
2019-11-18 $31.36 $31.38 $31.30 $31.30 $30.15 11,486
2019-11-15 $31.43 $31.47 $31.32 $31.42 $30.26 9,708
2019-11-14 $31.39 $31.39 $31.24 $31.29 $30.15 19,386
2019-11-13 $31.18 $31.35 $31.17 $31.25 $30.10 24,643
2019-11-12 $31.44 $31.61 $31.40 $31.40 $30.25 211,896
2019-11-11 $31.50 $31.50 $31.35 $31.41 $30.26 25,158
2019-11-08 $31.34 $31.50 $31.34 $31.49 $30.34 12,138
2019-11-07 $31.75 $31.76 $31.35 $31.41 $30.26 13,128
2019-11-06 $31.50 $31.52 $31.32 $31.41 $30.26 27,344
2019-11-05 $31.75 $31.76 $31.53 $31.54 $30.38 63,379
2019-11-04 $31.62 $31.64 $31.51 $31.56 $30.40 7,774
2019-11-01 $31.10 $31.38 $31.10 $31.32 $30.17 8,380
2019-10-31 $31.02 $31.02 $30.69 $30.84 $29.71 11,226
2019-10-30 $31.19 $31.19 $30.92 $31.06 $29.92 11,979
2019-10-29 $31.09 $31.33 $31.08 $31.23 $30.08 12,871
2019-10-28 $31.15 $31.22 $31.10 $31.10 $29.95 9,927
2019-10-25 $30.66 $30.99 $30.66 $30.88 $29.75 13,206
2019-10-24 $30.87 $30.87 $30.62 $30.74 $29.61 52,668
2019-10-23 $30.58 $30.81 $30.58 $30.78 $29.65 34,474
2019-10-22 $30.57 $30.81 $30.56 $30.70 $29.57 63,101
2019-10-21 $30.64 $30.81 $30.63 $30.65 $29.53 57,896
2019-10-18 $30.42 $30.57 $30.30 $30.39 $29.28 10,047
2019-10-17 $30.32 $30.58 $30.31 $30.54 $29.42 21,485
2019-10-16 $30.22 $30.30 $30.17 $30.26 $29.15 6,521
2019-10-15 $29.98 $30.31 $29.98 $30.17 $29.06 12,884
2019-10-14 $29.91 $29.98 $29.88 $29.97 $28.87 6,412
2019-10-11 $29.97 $30.40 $29.97 $30.11 $29.01 22,590
2019-10-10 $29.53 $29.73 $29.42 $29.57 $28.48 129,357
2019-10-09 $29.45 $29.59 $29.40 $29.47 $28.39 306,204
2019-10-08 $29.51 $29.59 $29.32 $29.32 $28.24 11,772
2019-10-07 $29.77 $29.99 $29.77 $29.78 $28.69 11,006
2019-10-04 $29.69 $29.84 $29.49 $29.84 $28.75 7,060
2019-10-03 $29.33 $29.61 $29.19 $29.55 $28.47 10,195
2019-10-02 $29.45 $29.54 $29.27 $29.44 $28.36 16,174
2019-10-01 $30.39 $30.51 $29.73 $29.78 $28.69 20,374
2019-09-30 $30.29 $30.43 $30.18 $30.30 $29.19 61,028
2019-09-27 $30.50 $30.51 $30.16 $30.18 $29.07 9,413
2019-09-26 $30.72 $30.72 $30.32 $30.42 $29.30 9,302
2019-09-25 $30.30 $30.72 $30.26 $30.69 $29.56 20,014
2019-09-24 $30.82 $30.82 $30.27 $30.32 $29.21 29,908
2019-09-23 $30.68 $30.99 $30.68 $30.88 $29.65 11,600
2019-09-20 $30.93 $31.03 $30.67 $30.83 $29.60 18,952
2019-09-19 $31.06 $31.27 $30.86 $30.89 $29.66 22,987
2019-09-18 $30.96 $31.03 $30.79 $31.03 $29.79 25,171
2019-09-17 $31.06 $31.25 $31.06 $31.22 $29.97 6,574
2019-09-16 $31.21 $31.46 $31.21 $31.34 $30.09 176,201
2019-09-13 $31.24 $31.35 $31.17 $31.21 $29.96 7,858
2019-09-12 $31.09 $31.20 $30.91 $31.14 $29.90 15,850
2019-09-11 $30.61 $31.15 $30.61 $31.12 $29.88 32,486
2019-09-10 $30.22 $30.55 $30.18 $30.55 $29.33 13,155
2019-09-09 $29.97 $30.24 $29.97 $30.24 $29.03 6,983
2019-09-06 $30.05 $30.07 $29.87 $29.87 $28.68 6,382
2019-09-05 $29.77 $30.18 $29.77 $29.98 $28.79 6,099
2019-09-04 $29.50 $29.52 $29.43 $29.50 $28.32 9,075
2019-09-03 $29.38 $29.38 $29.13 $29.25 $28.09 9,337
2019-08-30 $29.90 $29.90 $29.54 $29.65 $28.47 16,477
2019-08-29 $29.67 $29.74 $29.63 $29.68 $28.50 14,717
2019-08-28 $28.92 $29.31 $28.78 $29.22 $28.06 11,709
2019-08-27 $29.40 $29.40 $28.87 $28.92 $27.77 71,562
2019-08-26 $29.08 $29.27 $29.08 $29.24 $28.07 11,867
2019-08-23 $29.73 $29.73 $28.88 $29.00 $27.84 5,103
2019-08-22 $30.10 $30.10 $29.71 $29.88 $28.69 93,184
2019-08-21 $29.93 $29.94 $29.84 $29.93 $28.74 9,888
2019-08-20 $29.75 $29.80 $29.68 $29.71 $28.53 16,188
2019-08-19 $29.83 $30.00 $29.83 $29.90 $28.71 18,148
2019-08-16 $29.09 $29.62 $29.07 $29.59 $28.41 23,175
2019-08-15 $29.08 $29.18 $28.88 $29.02 $27.86 167,733
2019-08-14 $29.44 $29.46 $29.07 $29.07 $27.91 23,484
2019-08-13 $30.21 $30.22 $29.88 $29.91 $28.71 109,989
2019-08-12 $29.75 $29.75 $29.55 $29.64 $28.46 10,768
2019-08-09 $30.04 $30.06 $29.88 $29.97 $28.77 7,988
2019-08-08 $29.90 $30.40 $29.90 $30.38 $29.17 1,768,140
2019-08-07 $29.45 $29.75 $29.32 $29.71 $28.53 19,901
2019-08-06 $29.74 $29.75 $29.42 $29.74 $28.55 60,266
2019-08-05 $29.64 $29.65 $29.30 $29.50 $28.32 18,618
2019-08-02 $30.45 $30.45 $30.19 $30.35 $29.14 10,480
2019-08-01 $31.24 $31.30 $30.57 $30.61 $29.39 18,658
2019-07-31 $31.35 $31.55 $31.17 $31.18 $29.94 11,548
2019-07-30 $30.78 $31.29 $30.78 $31.29 $30.04 41,733
2019-07-29 $31.02 $31.02 $30.90 $30.99 $29.75 8,744
2019-07-26 $30.98 $31.23 $30.96 $31.15 $29.91 10,151
2019-07-25 $31.28 $31.28 $30.82 $30.86 $29.63 14,322
2019-07-24 $30.65 $31.22 $30.65 $31.21 $29.97 79,787
2019-07-23 $30.66 $30.72 $30.55 $30.70 $29.48 7,240
2019-07-22 $30.68 $30.68 $30.45 $30.51 $29.29 26,035
2019-07-19 $30.76 $30.84 $30.58 $30.58 $29.36 12,382
2019-07-18 $30.56 $30.74 $30.51 $30.70 $29.48 8,455
2019-07-17 $30.96 $30.96 $30.64 $30.64 $29.42 49,731
2019-07-16 $30.77 $31.01 $30.77 $30.95 $29.72 11,181
2019-07-15 $30.97 $30.97 $30.75 $30.82 $29.59 8,126
2019-07-12 $30.80 $31.06 $30.80 $30.94 $29.71 6,953
2019-07-11 $30.99 $30.99 $30.59 $30.70 $29.48 17,469
2019-07-10 $31.04 $31.04 $30.74 $30.90 $29.67 78,076
2019-07-09 $30.79 $30.88 $30.65 $30.80 $29.57 11,939
2019-07-08 $30.95 $30.95 $30.80 $30.85 $29.62 22,741
2019-07-05 $30.73 $31.09 $30.73 $31.09 $29.85 7,167
2019-07-03 $30.84 $30.97 $30.84 $30.96 $29.73 6,712
2019-07-02 $30.77 $30.81 $30.62 $30.77 $29.54 6,674
2019-07-01 $31.25 $31.25 $30.75 $30.94 $29.71 23,659
2019-06-28 $30.54 $30.93 $30.54 $30.86 $29.63 9,101
2019-06-27 $30.20 $30.51 $30.16 $30.51 $29.29 10,697
2019-06-26 $30.09 $30.10 $29.97 $29.99 $28.79 10,688
2019-06-25 $30.20 $30.30 $30.06 $30.07 $28.87 25,523
2019-06-24 $30.58 $30.58 $30.34 $30.34 $29.00 8,142
2019-06-21 $30.61 $30.76 $30.61 $30.67 $29.32 12,206
2019-06-20 $31.16 $31.16 $30.74 $30.91 $29.55 15,633
2019-06-19 $30.55 $30.73 $30.54 $30.73 $29.38 28,611
2019-06-18 $30.66 $30.79 $30.58 $30.63 $29.28 18,570
2019-06-17 $30.30 $30.42 $30.26 $30.33 $29.00 344,257
2019-06-14 $30.38 $30.38 $30.27 $30.28 $28.95 9,244
2019-06-13 $30.39 $30.47 $30.30 $30.41 $29.07 35,342
2019-06-12 $30.12 $30.19 $30.00 $30.11 $28.79 21,384
2019-06-11 $30.30 $30.30 $29.97 $30.08 $28.76 8,421
2019-06-10 $30.09 $30.28 $30.09 $30.11 $28.79 5,313
2019-06-07 $29.94 $30.06 $29.93 $29.97 $28.65 14,060
2019-06-06 $29.85 $29.85 $29.55 $29.76 $28.45 25,276
2019-06-05 $29.72 $29.84 $29.52 $29.80 $28.49 10,621
2019-06-04 $29.37 $29.77 $29.37 $29.77 $28.46 6,312
2019-06-03 $29.01 $29.21 $28.93 $29.10 $27.82 32,504
2019-05-31 $28.79 $29.03 $28.79 $28.95 $27.68 16,456
2019-05-30 $29.52 $29.52 $29.14 $29.24 $27.96 16,208
2019-05-29 $29.42 $29.42 $29.20 $29.29 $28.00 12,813
2019-05-28 $29.94 $29.94 $29.61 $29.61 $28.31 10,178
2019-05-24 $29.88 $29.88 $29.73 $29.85 $28.54 7,120
2019-05-23 $30.00 $30.00 $29.49 $29.67 $28.37 15,119
2019-05-22 $30.31 $30.36 $30.10 $30.21 $28.88 10,365
2019-05-21 $30.24 $30.47 $30.24 $30.39 $29.05 8,777
2019-05-20 $30.05 $30.23 $30.02 $30.05 $28.73 5,662
2019-05-17 $30.46 $30.61 $30.27 $30.29 $28.96 11,895
2019-05-16 $30.85 $30.85 $30.62 $30.62 $29.27 16,890
2019-05-15 $30.23 $30.53 $30.23 $30.53 $29.19 6,775
2019-05-14 $30.25 $30.51 $30.22 $30.47 $29.13 10,711
2019-05-13 $30.28 $30.29 $30.11 $30.21 $28.88 13,413
2019-05-10 $30.74 $30.95 $30.42 $30.95 $29.59 15,150
2019-05-09 $30.72 $30.93 $30.59 $30.87 $29.51 5,563
2019-05-08 $31.34 $31.34 $31.02 $31.02 $29.65 7,502
2019-05-07 $31.48 $31.48 $31.02 $31.20 $29.83 72,973
2019-05-06 $31.31 $31.76 $31.31 $31.75 $30.36 11,335
2019-05-03 $31.50 $31.75 $31.50 $31.75 $30.35 26,522
2019-05-02 $31.12 $31.28 $30.86 $31.20 $29.83 5,748
2019-05-01 $31.48 $31.48 $31.07 $31.11 $29.74 14,272
2019-04-30 $31.40 $31.44 $31.12 $31.36 $29.98 18,010
2019-04-29 $31.36 $31.52 $31.36 $31.45 $30.07 6,522
2019-04-26 $31.07 $31.36 $31.07 $31.36 $29.98 14,112
2019-04-25 $31.19 $31.19 $30.88 $31.07 $29.71 16,018
2019-04-24 $31.19 $31.42 $31.19 $31.34 $29.96 16,986
2019-04-23 $30.92 $31.25 $30.80 $31.17 $29.80 17,904
2019-04-22 $30.83 $30.88 $30.66 $30.75 $29.40 11,803
2019-04-18 $30.94 $30.98 $30.78 $30.90 $29.54 15,150
2019-04-17 $31.22 $31.22 $30.86 $30.94 $29.58 18,360
2019-04-16 $31.26 $31.26 $31.08 $31.13 $29.76 19,435
2019-04-15 $31.16 $31.20 $31.05 $31.13 $29.76 872,392
2019-04-12 $31.32 $31.32 $31.08 $31.17 $29.80 12,584
2019-04-11 $31.08 $31.09 $30.97 $31.06 $29.70 12,923
2019-04-10 $30.74 $31.06 $30.74 $31.05 $29.69 13,299
2019-04-09 $30.93 $30.93 $30.64 $30.64 $29.29 27,820
2019-04-08 $30.96 $31.02 $30.84 $31.01 $29.65 11,167
2019-04-05 $30.84 $31.08 $30.84 $31.08 $29.71 37,770
2019-04-04 $30.58 $30.76 $30.58 $30.75 $29.40 19,135
2019-04-03 $30.69 $30.72 $30.49 $30.57 $29.23 35,195
2019-04-02 $30.58 $30.58 $30.32 $30.45 $29.11 815,515
2019-04-01 $30.65 $30.65 $30.42 $30.61 $29.27 136,571
2019-03-29 $30.43 $30.49 $30.22 $30.31 $28.98 11,927
2019-03-28 $30.11 $30.35 $29.99 $30.28 $28.95 17,385
2019-03-27 $30.05 $30.18 $29.80 $30.05 $28.73 34,977
2019-03-26 $30.06 $30.18 $29.94 $30.12 $28.80 10,640
2019-03-25 $29.64 $29.96 $29.55 $29.86 $28.55 13,486
2019-03-22 $30.41 $30.41 $29.68 $29.68 $28.38 22,152
2019-03-21 $30.21 $30.68 $30.21 $30.59 $29.25 45,662
2019-03-20 $30.35 $30.56 $30.03 $30.24 $28.91 35,477
2019-03-19 $30.65 $30.71 $30.43 $30.48 $29.10 31,750
2019-03-18 $30.62 $30.71 $30.48 $30.65 $29.26 45,866
2019-03-15 $30.47 $30.64 $30.40 $30.40 $29.02 12,674
2019-03-14 $30.59 $30.59 $30.38 $30.38 $29.00 9,982
2019-03-13 $30.58 $30.67 $30.55 $30.55 $29.17 23,307
2019-03-12 $30.60 $30.60 $30.35 $30.47 $29.09 36,215
2019-03-11 $30.03 $30.49 $30.03 $30.49 $29.11 224,575
2019-03-08 $29.91 $30.00 $29.86 $30.00 $28.64 27,715
2019-03-07 $30.26 $30.26 $29.97 $30.03 $28.67 12,799
2019-03-06 $30.71 $30.71 $30.20 $30.25 $28.88 177,244
2019-03-05 $30.82 $30.82 $30.67 $30.70 $29.31 13,185
2019-03-04 $31.06 $31.06 $30.63 $30.86 $29.46 274,886
2019-03-01 $31.12 $31.12 $30.87 $31.10 $29.69 10,488
2019-02-28 $30.92 $30.93 $30.74 $30.81 $29.41 19,777
2019-02-27 $30.73 $30.94 $30.73 $30.93 $29.52 15,862
2019-02-26 $31.06 $31.13 $30.90 $30.90 $29.50 10,032
2019-02-25 $31.26 $31.35 $31.13 $31.15 $29.74 15,690
2019-02-22 $31.07 $31.23 $31.04 $31.23 $29.81 58,944
2019-02-21 $30.79 $31.00 $30.79 $30.97 $29.57 9,961
2019-02-20 $30.91 $31.02 $30.91 $31.01 $29.61 14,716
2019-02-19 $30.61 $30.90 $30.61 $30.85 $29.45 17,519
2019-02-15 $30.48 $30.75 $30.47 $30.70 $29.31 209,066
2019-02-14 $30.20 $30.39 $30.14 $30.29 $28.92 12,181
2019-02-13 $30.38 $30.38 $30.11 $30.24 $28.86 32,699
2019-02-12 $30.05 $30.17 $30.01 $30.16 $28.79 16,559
2019-02-11 $29.83 $29.83 $29.61 $29.78 $28.43 16,556
2019-02-08 $29.29 $29.61 $29.29 $29.56 $28.22 33,070
2019-02-07 $29.75 $29.75 $29.31 $29.51 $28.17 16,953
2019-02-06 $30.00 $30.00 $29.65 $29.68 $28.33 27,211
2019-02-05 $30.00 $30.00 $29.68 $29.84 $28.48 22,017
2019-02-04 $29.72 $29.75 $29.53 $29.73 $28.39 79,239
2019-02-01 $29.56 $29.62 $29.40 $29.55 $28.21 13,586
2019-01-31 $29.40 $29.57 $29.23 $29.57 $28.23 51,832
2019-01-30 $29.06 $29.29 $29.06 $29.29 $27.96 13,054
2019-01-29 $29.06 $29.12 $28.91 $29.03 $27.71 21,425
2019-01-28 $29.07 $29.10 $28.96 $29.01 $27.69 6,867
2019-01-25 $29.21 $29.32 $29.15 $29.21 $27.89 59,901
2019-01-24 $28.64 $28.98 $28.64 $28.98 $27.67 23,122
2019-01-23 $28.93 $28.97 $28.63 $28.79 $27.48 14,242
2019-01-22 $29.25 $29.25 $28.66 $28.76 $27.46 24,068
2019-01-18 $29.11 $29.32 $29.02 $29.25 $27.92 17,796
2019-01-17 $28.75 $29.03 $28.75 $28.91 $27.60 27,265
2019-01-16 $28.70 $28.71 $28.63 $28.63 $27.33 12,532
2019-01-15 $28.38 $28.55 $28.31 $28.52 $27.23 25,016
2019-01-14 $28.31 $28.48 $28.28 $28.35 $27.06 11,651
2019-01-11 $28.52 $28.61 $28.40 $28.61 $27.31 11,746
2019-01-10 $28.42 $28.58 $28.25 $28.58 $27.28 12,926
2019-01-09 $28.32 $28.50 $28.26 $28.39 $27.10 14,670
2019-01-08 $28.00 $28.16 $27.78 $28.16 $26.89 8,677
2019-01-07 $27.46 $27.95 $27.40 $27.79 $26.53 29,183
2019-01-04 $27.12 $27.47 $27.12 $27.41 $26.17 23,933
2019-01-03 $26.84 $26.90 $26.41 $26.52 $25.32 28,485
2019-01-02 $26.67 $27.06 $26.67 $26.92 $25.70 37,052
2018-12-31 $27.04 $27.04 $26.49 $26.84 $25.62 63,553
2018-12-28 $26.90 $27.06 $26.51 $26.71 $25.50 284,445
2018-12-27 $26.26 $26.49 $25.79 $26.49 $25.28 67,488
2018-12-26 $25.44 $26.52 $25.43 $26.52 $25.32 33,694
2018-12-24 $25.74 $25.84 $25.35 $25.38 $24.23 33,879
2018-12-21 $26.99 $26.99 $26.06 $26.10 $24.81 56,827
2018-12-20 $27.24 $27.24 $26.46 $26.78 $25.46 70,103
2018-12-19 $27.57 $27.84 $27.00 $27.09 $25.76 31,043
2018-12-18 $27.77 $27.87 $27.42 $27.53 $26.17 46,563
2018-12-17 $28.00 $28.22 $27.44 $27.46 $26.11 29,808
2018-12-14 $28.17 $28.55 $28.01 $28.06 $26.67 57,856
2018-12-13 $28.89 $28.89 $28.49 $28.55 $27.15 34,332
2018-12-12 $28.80 $29.16 $28.80 $28.85 $27.43 50,714
2018-12-11 $28.90 $28.99 $28.39 $28.60 $27.19 355,258
2018-12-10 $28.65 $28.73 $28.22 $28.62 $27.21 310,338
2018-12-07 $29.38 $29.38 $28.61 $28.70 $27.29 11,236
2018-12-06 $29.03 $29.18 $28.69 $29.16 $27.72 35,975
2018-12-04 $30.55 $30.55 $29.33 $29.33 $27.88 26,804
2018-12-03 $30.66 $30.66 $30.16 $30.54 $29.03 63,702
2018-11-30 $30.01 $30.20 $30.01 $30.20 $28.71 271,505
2018-11-29 $29.96 $30.26 $29.96 $30.08 $28.60 33,184
2018-11-28 $29.77 $30.25 $29.48 $30.23 $28.74 105,241
2018-11-27 $29.71 $29.73 $29.56 $29.59 $28.13 52,630
2018-11-26 $29.86 $29.86 $29.63 $29.79 $28.32 15,658
2018-11-23 $29.44 $29.67 $29.44 $29.59 $28.13 4,276
2018-11-21 $29.38 $29.69 $29.38 $29.53 $28.07 14,882
2018-11-20 $29.44 $29.52 $29.16 $29.30 $27.85 8,184
2018-11-19 $29.90 $30.07 $29.61 $29.69 $28.23 34,735
2018-11-16 $29.92 $30.25 $29.91 $30.21 $28.72 33,245
2018-11-15 $29.63 $30.09 $29.56 $30.03 $28.55 37,288
2018-11-14 $30.27 $30.27 $29.63 $29.77 $28.30 24,531
2018-11-13 $30.20 $30.25 $29.86 $29.90 $28.43 23,040
2018-11-12 $30.17 $30.26 $29.92 $29.92 $28.44 11,148
2018-11-09 $30.83 $30.83 $30.18 $30.42 $28.92 20,880
2018-11-08 $30.91 $30.91 $30.70 $30.74 $29.22 40,761
2018-11-07 $30.61 $30.88 $30.44 $30.82 $29.30 36,489
2018-11-06 $30.39 $30.49 $30.30 $30.43 $28.93 22,006
2018-11-05 $30.16 $30.34 $30.09 $30.27 $28.77 12,494
2018-11-02 $30.34 $30.35 $29.96 $30.23 $28.74 11,674
2018-11-01 $29.84 $30.17 $29.73 $30.14 $28.66 15,418
2018-10-31 $30.01 $30.01 $29.69 $29.70 $28.24 7,686
2018-10-30 $29.15 $29.59 $29.15 $29.59 $28.13 9,260
2018-10-29 $29.41 $29.65 $28.73 $28.89 $27.47 16,396
2018-10-26 $29.11 $29.42 $28.71 $29.07 $27.63 13,205
2018-10-25 $29.36 $29.53 $29.34 $29.47 $28.02 7,819
2018-10-24 $29.89 $29.89 $29.00 $29.01 $27.58 119,283
2018-10-23 $29.73 $30.01 $29.44 $29.83 $28.36 11,654
2018-10-22 $30.29 $30.29 $30.02 $30.12 $28.64 12,417
2018-10-19 $30.53 $30.58 $30.02 $30.02 $28.54 10,063
2018-10-18 $30.70 $30.70 $30.18 $30.31 $28.82 19,880
2018-10-17 $30.69 $30.84 $30.45 $30.80 $29.28 17,200
2018-10-16 $30.46 $30.93 $30.41 $30.93 $29.41 10,440
2018-10-15 $29.86 $30.29 $29.86 $30.29 $28.79 37,721
2018-10-12 $30.45 $30.45 $29.74 $29.94 $28.46 11,714
2018-10-11 $30.50 $30.56 $30.00 $30.00 $28.52 19,871
2018-10-10 $31.35 $31.35 $30.61 $30.63 $29.12 9,318
2018-10-09 $31.63 $31.63 $31.32 $31.34 $29.79 12,156
2018-10-08 $31.49 $31.55 $31.28 $31.54 $29.98 7,743
2018-10-05 $31.68 $31.68 $31.25 $31.52 $29.97 22,434
2018-10-04 $31.90 $31.90 $31.69 $31.69 $30.13 32,145
2018-10-03 $31.86 $32.22 $31.86 $32.09 $30.50 11,940
2018-10-02 $32.18 $32.18 $31.92 $31.92 $30.35 9,660
2018-10-01 $32.73 $32.73 $32.28 $32.29 $30.70 24,076
2018-09-28 $32.38 $32.63 $32.38 $32.55 $30.95 12,183
2018-09-27 $32.58 $32.59 $32.45 $32.45 $30.85 12,428
2018-09-26 $32.82 $32.82 $32.59 $32.63 $31.02 7,076
2018-09-25 $32.68 $32.74 $32.67 $32.67 $31.06 7,114
2018-09-24 $33.01 $33.01 $32.59 $32.73 $31.04 72,940
2018-09-21 $33.14 $33.14 $32.90 $32.93 $31.22 87,368
2018-09-20 $33.04 $33.06 $32.82 $33.01 $31.30 127,396
2018-09-19 $33.06 $33.06 $32.69 $32.75 $31.05 10,107
2018-09-18 $33.04 $33.10 $33.00 $33.05 $31.33 4,165
2018-09-17 $33.15 $33.16 $32.98 $32.98 $31.27 18,344
2018-09-14 $33.12 $33.33 $33.12 $33.30 $31.57 8,239
2018-09-13 $33.10 $33.18 $33.08 $33.12 $31.40 15,737
2018-09-12 $33.10 $33.12 $32.95 $33.10 $31.38 13,615
2018-09-11 $33.01 $33.19 $32.99 $33.14 $31.42 7,818
2018-09-10 $32.91 $33.20 $32.91 $33.10 $31.38 19,064
2018-09-07 $33.06 $33.15 $32.94 $32.95 $31.24 13,163
2018-09-06 $33.03 $33.15 $33.03 $33.10 $31.38 6,556
2018-09-05 $32.96 $33.19 $32.96 $33.14 $31.42 11,518
2018-09-04 $33.38 $33.38 $32.98 $33.16 $31.44 14,562
2018-08-31 $33.21 $33.23 $33.15 $33.18 $31.46 15,176
2018-08-30 $33.21 $33.32 $33.08 $33.11 $31.39 75,793
2018-08-29 $32.99 $33.26 $32.99 $33.23 $31.50 13,069
2018-08-28 $33.33 $33.33 $33.08 $33.13 $31.41 4,288
2018-08-27 $33.32 $33.34 $33.10 $33.10 $31.38 14,123
2018-08-24 $33.15 $33.18 $33.06 $33.18 $31.46 4,225
2018-08-23 $33.00 $33.17 $33.00 $33.02 $31.31 17,677
2018-08-22 $33.11 $33.15 $33.00 $33.08 $31.36 15,793
2018-08-21 $32.98 $33.16 $32.98 $33.09 $31.37 6,913
2018-08-20 $32.58 $32.82 $32.58 $32.79 $31.09 25,842
2018-08-17 $32.43 $32.61 $32.40 $32.56 $30.87 10,639
2018-08-16 $32.50 $32.52 $32.41 $32.44 $30.76 13,844
2018-08-15 $32.18 $32.24 $32.10 $32.13 $30.46 10,816
2018-08-14 $32.35 $32.59 $32.35 $32.59 $30.90 9,128
2018-08-13 $32.30 $32.38 $32.04 $32.16 $30.49 18,259
2018-08-10 $32.34 $32.55 $32.31 $32.35 $30.67 8,728
2018-08-09 $32.31 $32.53 $32.31 $32.40 $30.72 9,501
2018-08-08 $32.37 $32.39 $32.19 $32.35 $30.67 30,632
2018-08-07 $32.56 $32.56 $32.34 $32.34 $30.66 12,704
2018-08-06 $32.12 $32.35 $32.12 $32.31 $30.64 6,549
2018-08-03 $32.24 $32.24 $31.96 $32.07 $30.41 10,167
2018-08-02 $31.92 $32.16 $31.92 $32.13 $30.46 145,443
2018-08-01 $31.87 $31.88 $31.69 $31.83 $30.18 7,995
2018-07-31 $31.84 $32.03 $31.52 $31.93 $30.27 22,758
2018-07-30 $31.88 $31.90 $31.65 $31.65 $30.01 12,954
2018-07-27 $32.52 $32.52 $31.76 $31.78 $30.13 11,531
2018-07-26 $32.12 $32.48 $32.12 $32.36 $30.68 8,630
2018-07-25 $32.10 $32.12 $31.95 $32.12 $30.45 8,590
2018-07-24 $32.21 $32.21 $31.95 $32.04 $30.38 13,538
2018-07-23 $32.51 $32.51 $32.26 $32.37 $30.69 14,651
2018-07-20 $32.72 $32.72 $32.40 $32.49 $30.81 14,527
2018-07-19 $32.24 $32.58 $32.24 $32.54 $30.85 12,531
2018-07-18 $32.17 $32.27 $32.08 $32.25 $30.58 12,024
2018-07-17 $32.33 $32.33 $32.24 $32.25 $30.58 6,975
2018-07-16 $32.45 $32.45 $31.98 $32.01 $30.35 9,494
2018-07-13 $32.42 $32.43 $32.26 $32.26 $30.59 4,045
2018-07-12 $32.42 $32.42 $32.06 $32.28 $30.61 6,860
2018-07-11 $32.12 $32.30 $32.12 $32.15 $30.48 10,329
2018-07-10 $32.63 $32.63 $32.27 $32.41 $30.73 5,499
2018-07-09 $32.57 $32.57 $32.40 $32.46 $30.77 18,441
2018-07-06 $32.25 $32.42 $32.25 $32.40 $30.72 7,864
2018-07-05 $31.92 $32.14 $31.76 $32.14 $30.47 19,613
2018-07-03 $31.84 $31.92 $31.74 $31.76 $30.12 6,359
2018-07-02 $31.40 $31.69 $31.29 $31.69 $30.05 23,284
2018-06-29 $31.69 $31.69 $31.44 $31.50 $29.87 10,910
2018-06-28 $31.41 $31.54 $31.24 $31.54 $29.90 15,392
2018-06-27 $31.95 $31.95 $31.50 $31.50 $29.87 11,411
2018-06-26 $31.70 $31.96 $31.70 $31.89 $30.24 36,667
2018-06-25 $31.82 $31.83 $31.56 $31.74 $30.01 14,459
2018-06-22 $32.21 $32.26 $31.99 $31.99 $30.24 12,121
2018-06-21 $32.53 $32.53 $32.07 $32.07 $30.32 64,376
2018-06-20 $32.40 $32.47 $32.22 $32.43 $30.66 13,401
2018-06-19 $31.93 $32.23 $31.90 $32.23 $30.48 18,275
2018-06-18 $31.95 $32.13 $31.85 $32.13 $30.38 28,925
2018-06-15 $32.00 $32.03 $31.82 $32.03 $30.29 9,548
2018-06-14 $32.02 $32.02 $31.85 $31.94 $30.20 22,125
2018-06-13 $31.94 $31.94 $31.70 $31.76 $30.03 64,310
2018-06-12 $31.83 $31.94 $31.74 $31.93 $30.19 18,204
2018-06-11 $31.80 $31.81 $31.64 $31.74 $30.01 14,586
2018-06-08 $31.53 $31.69 $31.53 $31.66 $29.94 20,165
2018-06-07 $31.81 $31.81 $31.38 $31.48 $29.77 27,619
2018-06-06 $31.62 $31.64 $31.46 $31.64 $29.92 13,984
2018-06-05 $31.50 $31.55 $31.30 $31.55 $29.83 13,738
2018-06-04 $31.27 $31.32 $31.20 $31.28 $29.58 7,578
2018-06-01 $31.17 $31.21 $31.08 $31.15 $29.45 11,075
2018-05-31 $31.16 $31.16 $30.86 $30.97 $29.28 10,701
2018-05-30 $30.85 $31.35 $30.85 $31.25 $29.54 7,761
2018-05-29 $30.84 $30.92 $30.67 $30.85 $29.17 10,429
2018-05-25 $30.75 $30.84 $30.72 $30.73 $29.06 19,044
2018-05-24 $30.66 $30.84 $30.61 $30.75 $29.08 10,753
2018-05-23 $30.70 $30.70 $30.61 $30.70 $29.03 6,971
2018-05-22 $30.94 $30.94 $30.68 $30.68 $29.01 14,933
2018-05-21 $30.94 $30.96 $30.85 $30.96 $29.27 14,705
2018-05-18 $30.69 $30.78 $30.67 $30.74 $29.07 8,782
2018-05-17 $30.70 $30.70 $30.57 $30.68 $29.01 14,183
2018-05-16 $30.14 $30.57 $30.14 $30.51 $28.85 8,681
2018-05-15 $30.11 $30.23 $30.11 $30.23 $28.58 7,649
2018-05-14 $30.34 $30.45 $30.22 $30.22 $28.57 15,127
2018-05-11 $30.45 $30.45 $30.26 $30.37 $28.72 12,448
2018-05-10 $30.32 $30.41 $30.25 $30.25 $28.60 13,751
2018-05-09 $30.28 $30.28 $29.96 $30.15 $28.51 16,821
2018-05-08 $30.11 $30.11 $29.91 $30.06 $28.42 6,278
2018-05-07 $29.92 $30.07 $29.87 $29.99 $28.36 7,192
2018-05-04 $29.70 $29.95 $29.70 $29.89 $28.26 12,305
2018-05-03 $29.31 $29.55 $29.30 $29.47 $27.87 20,642
2018-05-02 $29.64 $29.76 $29.54 $29.57 $27.96 64,549
2018-05-01 $29.28 $29.52 $29.17 $29.52 $27.91 14,674
2018-04-30 $29.68 $29.83 $29.42 $29.44 $27.84 15,669
2018-04-27 $29.77 $29.77 $29.62 $29.72 $28.10 66,015
2018-04-26 $29.69 $29.82 $29.66 $29.69 $28.07 24,765
2018-04-25 $29.55 $29.69 $29.55 $29.57 $27.96 107,614
2018-04-24 $29.83 $29.91 $29.40 $29.48 $27.87 11,952
2018-04-23 $29.84 $29.88 $29.65 $29.68 $28.06 6,824
2018-04-20 $30.03 $30.03 $29.69 $29.75 $28.13 12,181
2018-04-19 $30.25 $30.25 $29.82 $29.93 $28.30 35,516
2018-04-18 $30.32 $30.34 $30.21 $30.23 $28.58 12,669
2018-04-17 $30.07 $30.19 $29.99 $30.14 $28.50 113,415
2018-04-16 $29.79 $29.95 $29.71 $29.90 $28.27 8,612
2018-04-13 $29.52 $29.63 $29.36 $29.54 $27.93 26,438
2018-04-12 $29.61 $29.66 $29.56 $29.60 $27.99 11,026
2018-04-11 $29.41 $29.58 $29.41 $29.53 $27.92 10,614
2018-04-10 $29.22 $29.56 $29.22 $29.49 $27.88 12,843
2018-04-09 $29.20 $29.40 $29.03 $29.03 $27.45 10,705
2018-04-06 $29.23 $29.31 $28.90 $29.01 $27.43 16,838
2018-04-05 $29.28 $29.55 $29.28 $29.54 $27.93 15,168
2018-04-04 $28.62 $29.28 $28.62 $29.24 $27.65 10,864
2018-04-03 $28.66 $28.89 $28.54 $28.84 $27.27 14,091
2018-04-02 $29.03 $29.03 $28.29 $28.42 $26.87 16,817
2018-03-29 $28.75 $29.21 $28.75 $29.11 $27.52 9,863
2018-03-28 $28.71 $28.86 $28.70 $28.74 $27.18 19,770
2018-03-27 $29.26 $29.26 $28.76 $28.77 $27.20 8,259
2018-03-26 $28.84 $29.14 $28.70 $29.09 $27.51 3,197
2018-03-23 $29.15 $29.15 $28.61 $28.61 $27.05 4,016
2018-03-22 $29.32 $29.63 $29.13 $29.13 $27.54 16,206
2018-03-21 $29.66 $29.82 $29.66 $29.70 $28.08 4,977
2018-03-20 $29.72 $29.72 $29.48 $29.62 $27.97 30,496
2018-03-19 $29.77 $29.77 $29.28 $29.59 $27.94 4,795
2018-03-16 $29.71 $29.88 $29.71 $29.88 $28.22 7,163
2018-03-15 $29.74 $29.77 $29.53 $29.66 $28.01 9,528
2018-03-14 $30.10 $30.10 $29.69 $29.78 $28.12 13,825
2018-03-13 $30.23 $30.23 $29.89 $29.91 $28.25 16,194
2018-03-12 $30.07 $30.07 $29.87 $30.00 $28.33 11,031
2018-03-09 $29.69 $29.92 $29.57 $29.92 $28.26 12,852
2018-03-08 $29.67 $29.67 $29.25 $29.33 $27.70 23,141
2018-03-07 $29.11 $29.54 $29.11 $29.54 $27.90 12,667
2018-03-06 $29.08 $29.35 $28.95 $29.35 $27.72 15,904
2018-03-05 $28.76 $29.03 $28.74 $28.99 $27.38 5,745
2018-03-02 $28.31 $28.81 $28.31 $28.81 $27.21 9,882
2018-03-01 $28.66 $28.71 $28.20 $28.45 $26.87 8,452
2018-02-28 $29.06 $29.06 $28.58 $28.58 $26.99 22,682
2018-02-27 $29.58 $29.61 $29.06 $29.07 $27.45 25,481
2018-02-26 $29.37 $29.51 $29.25 $29.48 $27.84 12,510
2018-02-23 $29.01 $29.38 $29.01 $29.38 $27.75 13,519
2018-02-22 $29.25 $29.25 $28.94 $29.00 $27.39 4,109
2018-02-21 $29.20 $29.46 $29.04 $29.04 $27.43 8,799
2018-02-20 $29.27 $29.31 $28.98 $29.07 $27.45 12,817
2018-02-16 $29.29 $29.36 $29.25 $29.31 $27.68 8,121
2018-02-15 $28.90 $29.27 $28.89 $29.27 $27.64 12,805
2018-02-14 $28.45 $28.99 $28.45 $28.93 $27.32 16,311
2018-02-13 $28.30 $28.52 $28.29 $28.50 $26.92 38,851
2018-02-12 $28.33 $28.54 $28.02 $28.48 $26.90 8,874
2018-02-09 $28.06 $28.39 $27.55 $28.23 $26.66 33,189
2018-02-08 $28.70 $28.70 $28.07 $28.07 $26.51 21,508
2018-02-07 $28.60 $28.78 $28.60 $28.70 $27.10 43,167
2018-02-06 $28.16 $28.75 $27.85 $28.60 $27.01 37,931
2018-02-05 $29.26 $29.31 $28.50 $28.56 $26.97 12,956
2018-02-02 $29.64 $29.64 $29.27 $29.32 $27.69 19,794
2018-02-01 $29.75 $29.95 $29.74 $29.83 $28.17 9,212
2018-01-31 $29.98 $30.00 $29.80 $29.90 $28.24 17,421
2018-01-30 $30.32 $30.32 $30.03 $30.09 $28.42 6,472
2018-01-29 $30.63 $30.63 $30.35 $30.35 $28.66 4,899
2018-01-26 $30.44 $30.54 $30.43 $30.54 $28.84 10,821
2018-01-25 $30.73 $30.73 $30.29 $30.44 $28.75 9,350
2018-01-24 $30.81 $30.81 $30.42 $30.47 $28.78 9,955
2018-01-23 $30.64 $30.64 $30.49 $30.57 $28.87 6,022
2018-01-22 $30.50 $30.53 $30.33 $30.53 $28.83 10,012
2018-01-19 $30.09 $30.43 $30.09 $30.43 $28.74 5,721
2018-01-18 $30.24 $30.28 $29.99 $30.02 $28.35 64,598
2018-01-17 $30.15 $30.37 $30.10 $30.34 $28.65 5,794
2018-01-16 $30.40 $30.57 $30.01 $30.01 $28.34 4,745
2018-01-12 $30.48 $30.51 $30.34 $30.34 $28.65 9,446
2018-01-11 $30.10 $30.30 $30.10 $30.30 $28.61 4,904
2018-01-10 $29.95 $29.95 $29.77 $29.86 $28.20 4,891
2018-01-09 $30.19 $30.19 $29.91 $29.95 $28.29 13,919
2018-01-08 $30.05 $30.10 $29.81 $30.02 $28.35 6,094
2018-01-05 $29.96 $29.99 $29.83 $29.99 $28.32 14,259
2018-01-04 $30.01 $30.01 $29.84 $29.90 $28.24 5,331
2018-01-03 $29.88 $29.91 $29.70 $29.84 $28.18 8,427
2018-01-02 $29.65 $29.82 $29.65 $29.74 $28.09 8,352
2017-12-29 $29.80 $29.86 $29.68 $29.68 $28.03 37,799
2017-12-28 $29.68 $29.82 $29.68 $29.80 $28.14 6,214
2017-12-27 $29.70 $29.86 $29.66 $29.76 $28.11 8,850
2017-12-26 $29.72 $29.78 $29.72 $29.77 $28.11 1,542
2017-12-22 $29.88 $29.95 $29.87 $29.87 $28.00 4,916
2017-12-21 $30.03 $30.12 $30.03 $30.03 $28.15 6,416
2017-12-20 $29.90 $30.05 $29.88 $29.95 $28.08 13,074
2017-12-19 $30.20 $30.20 $29.83 $29.89 $28.02 7,000
2017-12-18 $30.08 $30.11 $29.97 $30.02 $28.14 7,017
2017-12-15 $29.69 $29.83 $29.51 $29.83 $27.97 18,120
2017-12-14 $29.79 $29.79 $29.26 $29.26 $27.43 10,753
2017-12-13 $29.61 $29.73 $29.61 $29.62 $27.77 1,815
2017-12-12 $29.62 $29.62 $29.45 $29.45 $27.61 3,277
2017-12-11 $29.58 $29.62 $29.55 $29.55 $27.71 3,067
2017-12-08 $29.92 $29.92 $29.64 $29.64 $27.79 8,680
2017-12-07 $29.64 $29.67 $29.61 $29.65 $27.80 1,622
2017-12-06 $29.60 $29.61 $29.50 $29.52 $27.68 9,495
2017-12-05 $29.79 $29.84 $29.62 $29.64 $27.79 2,481
2017-12-04 $30.11 $30.18 $30.00 $30.00 $28.13 3,449
2017-12-01 $29.88 $29.93 $29.29 $29.76 $27.90 4,711
2017-11-30 $30.02 $30.12 $29.98 $30.01 $28.14 8,994
2017-11-29 $29.95 $29.99 $29.90 $29.92 $28.05 5,252
2017-11-28 $29.38 $29.76 $29.38 $29.76 $27.90 4,558
2017-11-27 $29.48 $29.48 $29.34 $29.36 $27.53 7,463
2017-11-24 $29.54 $29.54 $29.38 $29.38 $27.54 684
2017-11-22 $29.49 $29.49 $29.36 $29.40 $27.56 3,939
2017-11-21 $29.42 $29.45 $29.37 $29.45 $27.61 1,750
2017-11-20 $29.04 $29.15 $29.04 $29.13 $27.31 1,098
2017-11-17 $28.79 $29.03 $28.79 $28.96 $27.15 3,609
2017-11-16 $28.56 $28.90 $28.56 $28.84 $27.04 4,423
2017-11-15 $28.57 $28.57 $28.40 $28.48 $26.70 4,939
2017-11-14 $28.57 $28.58 $28.45 $28.58 $26.79 7,225
2017-11-13 $28.51 $28.58 $28.40 $28.56 $26.78 4,790
2017-11-10 $28.55 $28.57 $28.50 $28.54 $26.76 2,251
2017-11-09 $28.58 $28.58 $28.33 $28.48 $26.70 4,065
2017-11-08 $28.43 $28.62 $28.36 $28.60 $26.82 4,414
2017-11-07 $28.67 $28.81 $28.47 $28.51 $26.73 11,170
2017-11-06 $28.76 $28.87 $28.75 $28.78 $26.98 4,271
2017-11-03 $28.95 $28.95 $28.81 $28.83 $27.03 5,330
2017-11-02 $28.91 $28.93 $28.76 $28.88 $27.08 5,299
2017-11-01 $28.97 $29.00 $28.77 $28.87 $27.07 7,729
2017-10-31 $29.03 $29.11 $28.98 $29.08 $27.26 2,823
2017-10-30 $29.00 $29.02 $28.76 $28.85 $27.05 8,438
2017-10-27 $29.15 $29.21 $28.97 $29.21 $27.39 6,632
2017-10-26 $29.04 $29.10 $29.01 $29.05 $27.24 2,592
2017-10-25 $29.10 $29.10 $28.71 $28.92 $27.11 10,639
2017-10-24 $29.05 $29.11 $28.99 $29.07 $27.25 8,093
2017-10-23 $29.05 $29.07 $28.93 $28.94 $27.13 4,848
2017-10-20 $29.10 $29.15 $29.07 $29.09 $27.27 69,217
2017-10-19 $28.57 $28.87 $28.57 $28.87 $27.07 2,232
2017-10-18 $29.01 $29.01 $28.85 $28.96 $27.15 4,431
2017-10-17 $28.77 $28.93 $28.76 $28.76 $26.96 4,187
2017-10-16 $29.08 $29.08 $28.78 $28.84 $27.04 3,560
2017-10-13 $29.01 $29.01 $28.91 $28.94 $27.13 4,227
2017-10-12 $28.99 $28.99 $28.82 $28.92 $27.11 110,421
2017-10-11 $28.98 $29.01 $28.90 $28.90 $27.09 7,071
2017-10-10 $28.87 $28.96 $28.87 $28.95 $27.14 315,788
2017-10-09 $28.88 $28.88 $28.78 $28.78 $26.98 1,352
2017-10-06 $29.07 $29.07 $28.92 $28.96 $27.15 3,968
2017-10-05 $28.98 $29.06 $28.96 $29.02 $27.21 4,745
2017-10-04 $29.09 $29.09 $28.93 $28.94 $27.13 7,504
2017-10-03 $28.93 $28.98 $28.80 $28.93 $27.12 3,168
2017-10-02 $28.77 $28.93 $28.77 $28.93 $27.12 1,458
2017-09-29 $28.61 $28.68 $28.61 $28.66 $26.87 1,806
2017-09-28 $28.65 $28.65 $28.45 $28.58 $26.79 1,473
2017-09-27 $28.22 $28.47 $28.22 $28.47 $26.69 744
2017-09-26 $28.10 $28.19 $28.09 $28.19 $26.43 876
2017-09-25 $27.92 $27.92 $27.81 $27.84 $26.10 2,556
2017-09-22 $27.87 $27.93 $27.87 $27.92 $26.18 765
2017-09-21 $27.82 $27.86 $27.80 $27.81 $26.07 2,529
2017-09-20 $27.59 $27.83 $27.59 $27.79 $26.05 12,703
2017-09-19 $27.97 $27.97 $27.74 $27.74 $26.01 1,699
2017-09-18 $27.78 $27.78 $27.78 $27.78 $26.05 551
2017-09-15 $27.51 $27.62 $27.51 $27.62 $25.89 1,396
2017-09-14 $27.51 $27.51 $27.49 $27.51 $25.79 1,740
2017-09-13 $27.57 $27.57 $27.51 $27.51 $25.79 7,619
2017-09-12 $27.47 $27.48 $27.47 $27.48 $25.76 2,231
2017-09-11 $27.32 $27.42 $27.32 $27.36 $25.65 4,136
2017-09-08 $27.03 $27.12 $27.03 $27.10 $25.41 17,773
2017-09-07 $27.03 $27.03 $27.03 $27.03 $25.34 511
2017-09-06 $27.24 $27.24 $27.03 $27.14 $25.44 5,813
2017-09-05 $27.29 $27.29 $27.06 $27.07 $25.38 4,917
2017-09-01 $27.20 $27.28 $27.16 $27.28 $25.58 4,637
2017-08-31 $27.09 $27.15 $27.09 $27.13 $25.44 2,536
2017-08-30 $26.82 $26.92 $26.82 $26.91 $25.23 10,549
2017-08-29 $26.78 $26.82 $26.63 $26.80 $25.13 6,670
2017-08-28 $26.77 $26.77 $26.68 $26.76 $25.08 6,055
2017-08-25 $26.65 $26.80 $26.65 $26.80 $25.13 2,181
2017-08-24 $26.69 $26.69 $26.64 $26.65 $24.99 1,784
2017-08-23 $26.68 $26.69 $26.61 $26.67 $25.00 13,078
2017-08-22 $26.67 $26.76 $26.61 $26.74 $25.06 3,579
2017-08-21 $26.41 $26.51 $26.40 $26.51 $24.86 1,751
2017-08-18 $26.41 $26.54 $26.41 $26.51 $24.85 3,919
2017-08-17 $26.83 $26.84 $26.53 $26.53 $24.87 2,087
2017-08-16 $27.12 $27.12 $26.99 $26.99 $25.30 3,568
2017-08-15 $27.35 $27.35 $26.98 $26.98 $25.29 3,323
2017-08-14 $27.06 $27.15 $27.06 $27.14 $25.44 3,542
2017-08-11 $26.77 $26.81 $26.77 $26.80 $25.13 740
2017-08-10 $26.99 $26.99 $26.83 $26.83 $25.15 1,127
2017-08-09 $27.16 $27.21 $27.07 $27.07 $25.38 6,467
2017-08-08 $27.52 $27.59 $27.33 $27.34 $25.63 2,046
2017-08-07 $27.38 $27.42 $27.34 $27.39 $25.68 823
2017-08-04 $27.24 $27.34 $27.21 $27.34 $25.63 13,950
2017-08-03 $27.29 $27.30 $27.16 $27.20 $25.50 1,887
2017-08-02 $27.66 $27.66 $27.26 $27.30 $25.59 1,370
2017-08-01 $27.58 $27.58 $27.46 $27.51 $25.79 3,816
2017-07-31 $27.55 $27.55 $27.41 $27.48 $25.77 2,558
2017-07-28 $27.43 $27.53 $27.43 $27.53 $25.81 677
2017-07-27 $27.72 $27.77 $27.54 $27.62 $25.89 4,207
2017-07-26 $27.82 $27.84 $27.74 $27.74 $26.01 3,206
2017-07-25 $27.79 $27.87 $27.77 $27.81 $26.07 1,706
2017-07-24 $27.70 $27.70 $27.55 $27.61 $25.88 1,311
2017-07-21 $27.65 $27.65 $27.56 $27.62 $25.90 1,603
2017-07-20 $27.63 $27.71 $27.63 $27.70 $25.97 11,229
2017-07-19 $27.57 $27.64 $27.57 $27.61 $25.88 3,666
2017-07-18 $27.31 $27.36 $27.25 $27.35 $25.64 11,357
2017-07-17 $27.38 $27.44 $27.38 $27.41 $25.70 4,593
2017-07-14 $27.25 $27.32 $27.25 $27.32 $25.61 5,123
2017-07-13 $27.06 $27.22 $27.06 $27.22 $25.52 29,665
2017-07-12 $27.23 $27.24 $27.21 $27.23 $25.53 8,160
2017-07-11 $26.98 $26.99 $26.98 $26.99 $25.30 2,068
2017-07-10 $27.00 $27.01 $26.97 $26.97 $25.29 701
2017-07-07 $26.93 $26.93 $26.93 $26.93 $25.25 1,007
2017-07-06 $26.94 $26.94 $26.94 $26.94 $25.26 350
2017-07-05 $27.12 $27.15 $27.10 $27.10 $25.41 877
2017-07-03 $27.34 $27.38 $27.29 $27.29 $25.59 5,085
2017-06-30 $27.26 $27.30 $27.19 $27.29 $25.59 7,478
2017-06-29 $27.31 $27.31 $26.95 $27.16 $25.46 6,561
2017-06-28 $27.18 $27.43 $27.18 $27.37 $25.66 6,103
2017-06-27 $27.20 $27.28 $27.05 $27.05 $25.36 5,123
2017-06-26 $27.30 $27.30 $27.16 $27.26 $25.56 1,959
2017-06-23 $27.21 $27.24 $27.19 $27.21 $25.51 33,979
2017-06-22 $26.99 $27.10 $26.99 $27.08 $25.39 2,883
2017-06-21 $27.13 $27.24 $26.99 $27.03 $25.34 11,689
2017-06-20 $27.28 $27.28 $27.09 $27.13 $25.44 11,388
2017-06-19 $27.47 $27.47 $27.34 $27.38 $25.67 2,179
2017-06-16 $27.19 $27.20 $27.14 $27.18 $25.48 2,292
2017-06-15 $27.23 $27.36 $27.22 $27.33 $25.62 2,609
2017-06-14 $27.56 $27.56 $27.41 $27.41 $25.70 8,028
2017-06-13 $27.62 $27.62 $27.56 $27.57 $25.85 1,609
2017-06-12 $27.51 $27.54 $27.51 $27.54 $25.82 1,558
2017-06-09 $27.68 $27.68 $27.66 $27.66 $25.93 208
2017-06-08 $27.16 $27.50 $27.16 $27.48 $25.76 6,511
2017-06-07 $27.24 $27.24 $27.17 $27.20 $25.50 1,685
2017-06-06 $27.16 $27.16 $27.11 $27.16 $25.46 723
2017-06-05 $27.40 $27.41 $27.26 $27.31 $25.60 6,050
2017-06-02 $27.49 $27.64 $27.49 $27.49 $25.77 9,446
2017-06-01 $26.71 $27.12 $26.71 $27.09 $25.40 3,539
2017-05-31 $26.71 $26.73 $26.70 $26.73 $25.06 926
2017-05-30 $26.94 $26.94 $26.79 $26.79 $25.12 384
2017-05-26 $26.82 $26.90 $26.77 $26.84 $25.16 14,639
2017-05-25 $26.87 $27.01 $26.73 $26.84 $25.16 112,482
2017-05-24 $26.85 $26.86 $26.75 $26.83 $25.15 5,383
2017-05-23 $26.73 $26.87 $26.70 $26.81 $25.14 5,120
2017-05-22 $26.74 $26.74 $26.65 $26.71 $25.04 646
2017-05-19 $26.50 $26.63 $26.50 $26.58 $24.92 4,469
2017-05-18 $26.48 $26.48 $26.37 $26.41 $24.76 6,958
2017-05-17 $26.53 $26.53 $26.53 $26.53 $24.87 292
2017-05-16 $27.20 $27.20 $26.90 $26.95 $25.27 2,926
2017-05-15 $27.12 $27.12 $27.04 $27.04 $25.35 899
2017-05-12 $26.88 $26.94 $26.83 $26.83 $25.15 1,553
2017-05-11 $27.06 $27.07 $26.79 $27.01 $25.32 7,114
2017-05-10 $27.10 $27.18 $27.01 $27.18 $25.48 5,653
2017-05-09 $26.81 $27.06 $26.81 $26.95 $25.27 6,280
2017-05-08 $27.12 $27.12 $26.95 $27.00 $25.31 1,857
2017-05-05 $27.13 $27.13 $26.89 $26.89 $25.21 6,635
2017-05-04 $26.99 $26.99 $26.84 $26.90 $25.22 4,436
2017-05-03 $27.07 $27.07 $26.88 $27.00 $25.31 4,642
2017-05-02 $27.25 $27.25 $27.17 $27.18 $25.48 4,830
2017-05-01 $27.13 $27.26 $27.13 $27.26 $25.56 1,152
2017-04-28 $27.44 $27.44 $27.21 $27.24 $25.54 25,729
2017-04-27 $27.59 $27.59 $27.44 $27.48 $25.76 84,696
2017-04-26 $27.41 $27.58 $27.30 $27.56 $25.84 2,455
2017-04-25 $27.34 $27.40 $27.34 $27.34 $25.63 1,819
2017-04-24 $27.08 $27.08 $27.08 $27.08 $25.39 435
2017-04-21 $26.75 $26.84 $26.75 $26.84 $25.16 485
2017-04-20 $26.81 $26.82 $26.77 $26.77 $25.10 1,338
2017-04-19 $26.55 $26.66 $26.49 $26.49 $24.84 4,131
2017-04-18 $26.44 $26.44 $26.27 $26.39 $24.74 14,751
2017-04-17 $26.24 $26.26 $26.18 $26.25 $24.61 4,417
2017-04-13 $26.30 $26.38 $26.13 $26.13 $24.50 13,160
2017-04-12 $26.56 $26.57 $26.42 $26.42 $24.77 8,136
2017-04-11 $26.57 $26.59 $26.54 $26.59 $24.93 1,677
2017-04-10 $26.47 $26.52 $26.44 $26.49 $24.84 9,647
2017-04-07 $26.42 $26.42 $26.40 $26.40 $24.75 240
2017-04-06 $26.32 $26.41 $26.20 $26.41 $24.76 7,624
2017-04-05 $26.51 $26.51 $26.49 $26.49 $24.84 3,272
2017-04-04 $26.46 $26.47 $26.37 $26.37 $24.72 737
2017-04-03 $26.56 $26.56 $26.48 $26.48 $24.83 17,781
2017-03-31 $26.70 $26.85 $26.66 $26.76 $25.09 1,487
2017-03-30 $26.64 $26.70 $26.61 $26.68 $25.01 4,248
2017-03-29 $26.60 $26.60 $26.60 $26.60 $24.94 519
2017-03-28 $26.33 $26.35 $26.33 $26.35 $24.71 1,127
2017-03-27 $26.26 $26.26 $25.98 $25.99 $24.37 8,009
2017-03-24 $26.38 $26.38 $26.38 $26.38 $24.73 85
2017-03-23 $26.27 $26.38 $26.27 $26.38 $24.73 371
2017-03-22 $26.09 $26.18 $25.98 $25.98 $24.36 2,559
2017-03-21 $26.75 $26.75 $26.22 $26.23 $24.59 12,869
2017-03-20 $26.74 $26.74 $26.63 $26.65 $24.99 30,268
2017-03-17 $26.67 $26.67 $26.67 $26.67 $25.00 165
2017-03-16 $26.66 $26.68 $26.60 $26.67 $25.00 1,141
2017-03-15 $26.41 $26.64 $26.38 $26.64 $24.98 4,684
2017-03-14 $26.06 $26.18 $26.06 $26.18 $24.54 3,943
2017-03-13 $26.21 $26.28 $26.19 $26.28 $24.64 3,507
2017-03-10 $26.19 $26.19 $26.08 $26.08 $24.45 695
2017-03-09 $26.13 $26.22 $26.06 $26.07 $24.44 2,445
2017-03-08 $26.35 $26.35 $26.19 $26.19 $24.55 9,321
2017-03-07 $26.47 $26.47 $26.33 $26.33 $24.69 3,522
2017-03-06 $26.50 $26.52 $26.42 $26.51 $24.85 3,642
2017-03-03 $26.58 $26.66 $26.58 $26.66 $24.99 621
2017-03-02 $26.85 $26.89 $26.85 $26.85 $25.17 3,442
2017-03-01 $26.90 $26.94 $26.88 $26.92 $25.24 612
2017-02-28 $26.65 $26.67 $26.49 $26.49 $24.84 2,381
2017-02-27 $26.76 $26.78 $26.68 $26.78 $25.10 8,443
2017-02-24 $26.53 $26.60 $26.52 $26.56 $24.90 18,076
2017-02-23 $26.93 $26.93 $26.93 $26.93 $25.25 0
2017-02-22 $26.93 $26.93 $26.93 $26.93 $25.25 366
2017-02-21 $26.72 $26.72 $26.72 $26.72 $25.05 220
2017-02-17 $26.52 $26.57 $26.52 $26.57 $24.91 910
2017-02-16 $26.54 $26.54 $26.54 $26.54 $24.88 0
2017-02-15 $26.54 $26.54 $26.54 $26.54 $24.88 0
2017-02-14 $26.54 $26.54 $26.54 $26.54 $24.88 117
2017-02-13 $26.54 $26.54 $26.54 $26.54 $24.88 77
2017-02-10 $26.54 $26.54 $26.54 $26.54 $24.88 358
2017-02-09 $25.92 $25.92 $25.92 $25.92 $24.30 37
2017-02-08 $25.92 $25.92 $25.92 $25.92 $24.30 100
2017-02-07 $26.16 $26.16 $26.02 $26.02 $24.39 532
2017-02-06 $25.96 $25.96 $25.96 $25.96 $24.34 0
2017-02-03 $25.96 $25.96 $25.96 $25.96 $24.34 0
2017-02-02 $25.93 $25.96 $25.93 $25.96 $24.34 1,704
2017-02-01 $26.12 $26.12 $26.12 $26.12 $24.49 102
2017-01-31 $25.77 $25.77 $25.77 $25.77 $24.16 100
2017-01-30 $25.80 $25.80 $25.72 $25.76 $24.15 1,778
2017-01-27 $26.30 $26.30 $26.15 $26.17 $24.54 673
2017-01-26 $26.43 $26.44 $26.27 $26.29 $24.65 3,839
2017-01-25 $26.40 $26.47 $26.39 $26.46 $24.81 1,190
2017-01-24 $26.21 $26.21 $26.21 $26.21 $24.57 280
2017-01-23 $25.74 $25.79 $25.70 $25.79 $24.18 736
2017-01-20 $25.77 $25.77 $25.77 $25.77 $24.16 35
2017-01-19 $25.82 $25.82 $25.75 $25.77 $24.16 1,600
2017-01-18 $26.17 $26.17 $25.98 $26.07 $24.44 10,479
2017-01-17 $26.25 $26.25 $25.95 $25.96 $24.34 4,898
2017-01-13 $26.24 $26.24 $26.23 $26.23 $24.59 233
2017-01-12 $26.06 $26.06 $25.79 $25.81 $24.20 1,505
2017-01-11 $26.14 $26.25 $26.09 $26.09 $24.46 3,315
2017-01-10 $26.14 $26.16 $26.07 $26.15 $24.52 7,261
2017-01-09 $26.01 $26.09 $25.93 $25.95 $24.33 1,948
2017-01-06 $26.36 $26.38 $26.24 $26.24 $24.60 3,531
2017-01-05 $26.58 $26.58 $26.58 $26.58 $24.92 0
2017-01-04 $26.42 $26.62 $26.42 $26.58 $24.92 573
2017-01-03 $26.27 $26.27 $26.09 $26.15 $24.52 1,631
2016-12-30 $26.17 $26.17 $26.14 $26.14 $24.51 39,219
2016-12-29 $26.25 $26.25 $26.25 $26.25 $24.61 5
2016-12-28 $26.25 $26.25 $26.25 $26.25 $24.61 74
2016-12-27 $26.25 $26.25 $26.25 $26.25 $24.61 0
2016-12-23 $26.25 $26.25 $26.25 $26.25 $24.61 741
2016-12-22 $26.44 $26.44 $26.25 $26.25 $24.58 460
2016-12-21 $26.64 $26.64 $26.56 $26.56 $24.87 510
2016-12-20 $26.65 $26.65 $26.51 $26.60 $24.90 535
2016-12-19 $26.44 $26.50 $26.30 $26.48 $24.79 1,450
2016-12-16 $26.42 $26.55 $26.35 $26.35 $24.67 2,699
2016-12-15 $26.37 $26.37 $26.37 $26.37 $24.69 627
2016-12-14 $26.14 $26.14 $26.09 $26.09 $24.43 917
2016-12-13 $26.51 $26.53 $26.45 $26.45 $24.76 1,066
2016-12-12 $26.62 $26.62 $26.38 $26.38 $24.69 2,231
2016-12-09 $26.66 $26.66 $26.60 $26.61 $24.91 7,199
2016-12-08 $26.19 $26.59 $26.19 $26.58 $24.88 948,692
2016-12-07 $25.88 $25.88 $25.88 $25.88 $24.23 100
2016-12-06 $25.65 $25.65 $25.65 $25.65 $24.01 3
2016-12-05 $25.55 $25.65 $25.55 $25.65 $24.01 3,822
2016-12-02 $25.27 $25.27 $25.24 $25.26 $23.65 621
2016-12-01 $25.29 $25.29 $25.23 $25.23 $23.62 503
2016-11-30 $25.53 $25.53 $25.50 $25.50 $23.87 410
2016-11-29 $25.79 $25.79 $25.68 $25.68 $24.04 503
2016-11-28 $25.81 $25.81 $25.70 $25.70 $24.06 605
2016-11-25 $25.67 $25.67 $25.67 $25.67 $24.03 2
2016-11-23 $25.67 $25.67 $25.67 $25.67 $24.03 160
2016-11-22 $25.66 $25.66 $25.54 $25.54 $23.91 387
2016-11-21 $25.38 $25.38 $25.38 $25.38 $23.76 100
2016-11-18 $25.39 $25.39 $25.22 $25.22 $23.61 300
2016-11-17 $25.25 $25.25 $25.25 $25.25 $23.64 279

JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) News Headlines

Recent JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) News
Similar Companies to JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) 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.