JPMorgan U.S. Quality Factor ETF (JQUA) Exchange: NYSE ARCA

Data as of May 2, 2025

$53.55 ($0.29) 0.54%

JPMorgan U.S. Quality Factor ETF - Daily Information
Click for more stock information on JPMorgan U.S. Quality Factor ETF.
Daily Information Data
Date May 2, 2025
Open $53.48
Previous Close $53.55
High $53.93
Low $53.22
Adjusted Open $53.48
Previous Adjusted Close $53.55
Adjusted High $53.93
Adjusted Low $53.22

About JPMorgan U.S. Quality Factor ETF (JQUA)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Quality Factor Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of U.S. equity securities selected to represent quality factor characteristics. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 1000 Index, a larger Russell Index, which is comprised of large- and mid-cap equity securities of companies located in the United States. The rules-based proprietary selection process utilizes a quality factor to identify higher quality companies as measured by profitability, quality of earnings, and solvency. The Underlying Index is diversified across the following sectors on a market capitalization weighted basis: financials, technology, consumer services, health care, industrials, consumer goods, energy, materials, telecommunication and utilities. Within each sector, individual equity securities are also weighted to ensure diversification. The Fund’s securities are large- and mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020 there were 232 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $1.21 billion to $1,375.24 billion. The number of components and the market capitalizations of the companies are subject to change over time. UNDERLYING INDEX CHARACTERISTIC 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 a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.

Historical Stock Data for JPMorgan U.S. Quality Factor ETF (JQUA)

Date Open High Low Close Adj.Close Volume
2025-04-17 $53.48 $53.93 $53.22 $53.55 $53.55 1,866,237
2025-04-16 $53.79 $54.17 $52.81 $53.26 $53.26 761,967
2025-04-15 $54.33 $54.66 $54.08 $54.20 $54.20 1,587,384
2025-04-14 $54.57 $54.64 $53.76 $54.27 $54.27 1,091,302
2025-04-11 $52.83 $53.93 $52.37 $53.70 $53.70 2,506,140
2025-04-10 $53.54 $53.72 $51.51 $52.85 $52.85 774,755
2025-04-09 $49.97 $54.76 $49.87 $54.56 $54.56 940,563
2025-04-08 $52.73 $52.93 $49.70 $50.39 $50.39 1,822,789
2025-04-07 $50.06 $52.99 $49.25 $51.28 $51.28 1,863,829
2025-04-04 $53.52 $53.64 $51.55 $51.58 $51.58 1,861,995
2025-04-03 $55.22 $55.67 $54.67 $54.67 $54.67 718,452
2025-04-02 $56.13 $57.21 $56.07 $56.97 $56.97 843,028
2025-04-01 $56.35 $56.80 $55.98 $56.64 $56.64 537,374
2025-03-31 $55.64 $56.70 $55.44 $56.47 $56.47 362,938
2025-03-28 $56.97 $57.01 $56.07 $56.10 $56.10 651,785
2025-03-27 $57.10 $57.41 $56.86 $57.05 $57.05 413,877
2025-03-26 $57.53 $57.70 $57.05 $57.16 $57.16 382,049
2025-03-25 $57.58 $57.68 $57.26 $57.45 $57.45 491,738
2025-03-24 $57.24 $57.71 $57.24 $57.58 $57.58 754,406
2025-03-21 $56.40 $56.73 $56.22 $56.72 $56.72 377,526
2025-03-20 $56.77 $57.32 $56.67 $56.82 $56.82 487,727
2025-03-19 $56.74 $57.40 $56.58 $57.06 $57.06 481,426
2025-03-18 $56.95 $57.02 $56.36 $56.61 $56.61 350,161
2025-03-17 $56.36 $57.32 $56.36 $57.07 $57.07 389,091
2025-03-14 $55.79 $56.48 $55.70 $56.45 $56.45 1,068,867
2025-03-13 $56.08 $56.08 $55.20 $55.41 $55.41 588,565
2025-03-12 $56.67 $56.72 $55.80 $56.20 $56.20 540,705
2025-03-11 $56.88 $56.97 $55.94 $56.26 $56.26 569,112
2025-03-10 $57.47 $57.75 $56.61 $57.05 $57.05 618,424
2025-03-07 $57.54 $58.22 $57.06 $58.11 $58.11 631,381
2025-03-06 $57.98 $58.37 $57.44 $57.72 $57.72 1,481,262
2025-03-05 $58.04 $58.76 $57.72 $58.64 $58.64 489,071
2025-03-04 $58.48 $58.86 $57.81 $58.14 $58.14 3,067,687
2025-03-03 $59.63 $59.74 $58.38 $58.78 $58.78 1,438,266
2025-02-28 $58.72 $59.39 $58.35 $59.37 $59.37 688,123
2025-02-27 $59.49 $59.57 $58.65 $58.68 $58.68 551,637
2025-02-26 $59.56 $59.80 $59.13 $59.30 $59.30 509,338
2025-02-25 $59.37 $59.56 $58.98 $59.38 $59.38 516,202
2025-02-24 $59.56 $59.70 $59.22 $59.41 $59.41 427,856
2025-02-21 $60.43 $60.43 $59.39 $59.47 $59.47 432,647
2025-02-20 $60.53 $60.53 $60.08 $60.43 $60.43 471,298
2025-02-19 $60.62 $60.79 $60.45 $60.72 $60.72 445,690
2025-02-18 $60.51 $60.74 $60.38 $60.74 $60.74 681,934
2025-02-14 $60.58 $60.61 $60.39 $60.41 $60.41 480,145
2025-02-13 $60.24 $60.64 $60.05 $60.63 $60.63 594,497
2025-02-12 $59.57 $60.01 $59.47 $59.97 $59.97 450,232
2025-02-11 $59.97 $60.24 $59.94 $60.21 $60.21 614,537
2025-02-10 $60.14 $60.21 $59.97 $60.19 $60.19 486,373
2025-02-07 $60.36 $60.42 $59.73 $59.80 $59.80 428,274
2025-02-06 $60.25 $60.30 $59.84 $60.16 $60.16 1,217,347
2025-02-05 $59.79 $60.14 $59.52 $60.14 $60.14 566,720
2025-02-04 $59.43 $59.81 $59.32 $59.71 $59.71 607,093
2025-02-03 $58.73 $59.66 $58.64 $59.43 $59.43 615,986
2025-01-31 $60.05 $60.24 $59.50 $59.57 $59.57 743,063
2025-01-30 $59.63 $60.05 $59.58 $59.92 $59.92 1,180,769
2025-01-29 $59.54 $59.54 $59.16 $59.38 $59.38 341,744
2025-01-28 $59.36 $59.72 $59.10 $59.51 $59.51 407,667
2025-01-27 $58.62 $59.41 $58.62 $59.41 $59.41 1,846,148
2025-01-24 $59.61 $59.61 $59.34 $59.42 $59.42 595,102
2025-01-23 $59.10 $59.54 $59.02 $59.54 $59.54 421,505
2025-01-22 $59.27 $59.42 $59.17 $59.25 $59.25 1,610,789
2025-01-21 $58.79 $59.10 $58.79 $59.08 $59.08 1,464,381
2025-01-17 $58.71 $58.71 $58.43 $58.49 $58.49 1,754,484
2025-01-16 $58.00 $58.32 $57.79 $58.17 $58.17 559,729
2025-01-15 $57.98 $58.01 $57.64 $57.86 $57.86 374,672
2025-01-14 $57.09 $57.19 $56.70 $57.15 $57.15 714,757
2025-01-13 $56.33 $56.82 $56.12 $56.78 $56.78 489,878
2025-01-10 $57.13 $57.13 $56.54 $56.67 $56.67 684,614
2025-01-08 $57.29 $57.52 $57.05 $57.47 $57.47 485,752
2025-01-07 $57.95 $58.01 $57.16 $57.34 $57.34 767,968
2025-01-06 $57.97 $58.23 $57.66 $57.75 $57.75 406,818
2025-01-03 $57.37 $57.79 $57.23 $57.71 $57.71 285,540
2025-01-02 $57.56 $57.75 $56.85 $57.11 $57.11 395,694
2024-12-31 $57.48 $57.54 $57.07 $57.27 $57.27 396,193
2024-12-30 $57.38 $57.56 $56.89 $57.32 $57.32 301,184
2024-12-27 $58.16 $58.26 $57.59 $57.96 $57.96 497,577
2024-12-26 $58.16 $58.52 $58.14 $58.45 $58.45 263,498
2024-12-24 $58.02 $58.39 $57.90 $58.39 $58.39 199,499
2024-12-23 $57.92 $58.18 $57.60 $58.18 $57.94 1,598,956
2024-12-20 $57.10 $58.39 $57.03 $57.99 $57.75 315,959
2024-12-19 $57.79 $57.99 $57.34 $57.36 $57.13 469,030
2024-12-18 $59.17 $59.20 $57.32 $57.32 $57.09 419,915
2024-12-17 $59.21 $59.29 $58.99 $59.14 $58.90 605,910
2024-12-16 $59.41 $59.67 $59.39 $59.44 $59.20 785,631
2024-12-13 $59.61 $59.61 $59.19 $59.35 $59.11 542,713
2024-12-12 $59.59 $59.63 $59.43 $59.43 $59.19 320,969
2024-12-11 $59.63 $59.80 $59.60 $59.70 $59.46 244,064
2024-12-10 $59.69 $59.69 $59.26 $59.31 $59.07 383,239
2024-12-09 $60.20 $60.20 $59.66 $59.70 $59.46 778,628
2024-12-06 $60.14 $60.33 $60.14 $60.20 $59.95 378,073
2024-12-05 $60.13 $60.16 $59.90 $59.91 $59.66 283,809
2024-12-04 $60.06 $60.20 $59.92 $60.16 $59.91 310,740
2024-12-03 $59.76 $59.83 $59.62 $59.80 $59.56 269,176
2024-12-02 $59.68 $59.84 $59.57 $59.80 $59.56 293,280
2024-11-29 $59.65 $59.82 $59.56 $59.72 $59.72 116,367
2024-11-27 $59.73 $59.76 $59.40 $59.52 $59.52 207,740
2024-11-26 $59.65 $59.76 $59.42 $59.70 $59.70 271,478
2024-11-25 $59.58 $59.80 $59.37 $59.53 $59.53 2,196,374
2024-11-22 $58.80 $59.22 $58.80 $59.18 $59.18 1,129,512
2024-11-21 $58.25 $58.79 $57.95 $58.69 $58.69 1,319,984
2024-11-20 $57.86 $57.96 $57.46 $57.91 $57.91 257,075
2024-11-19 $57.42 $57.87 $57.28 $57.77 $57.77 484,490
2024-11-18 $57.61 $57.87 $57.50 $57.75 $57.75 338,357
2024-11-15 $57.97 $58.00 $57.49 $57.56 $57.56 637,515
2024-11-14 $58.74 $58.78 $58.20 $58.25 $58.25 371,705
2024-11-13 $58.74 $58.93 $58.57 $58.68 $58.68 436,892
2024-11-12 $58.88 $58.95 $58.58 $58.70 $58.70 618,699
2024-11-11 $58.95 $59.07 $58.82 $58.93 $58.93 533,557
2024-11-08 $58.58 $58.95 $58.54 $58.83 $58.83 356,808
2024-11-07 $58.32 $58.63 $58.30 $58.56 $58.56 334,917
2024-11-06 $58.00 $58.09 $57.52 $57.96 $57.96 838,280
2024-11-05 $56.27 $56.83 $56.25 $56.83 $56.83 344,184
2024-11-04 $56.16 $56.40 $56.02 $56.20 $56.20 466,635
2024-11-01 $56.12 $56.48 $56.08 $56.16 $56.16 471,684
2024-10-31 $56.42 $56.47 $55.86 $55.86 $55.86 536,610
2024-10-30 $56.79 $56.98 $56.63 $56.67 $56.67 949,242
2024-10-29 $56.61 $56.93 $56.49 $56.84 $56.84 1,309,734
2024-10-28 $56.76 $56.85 $56.63 $56.63 $56.63 510,077
2024-10-25 $56.90 $57.02 $56.43 $56.52 $56.52 531,270
2024-10-24 $56.76 $56.80 $56.46 $56.62 $56.62 908,675
2024-10-23 $56.86 $56.92 $56.34 $56.66 $56.66 697,022
2024-10-22 $57.05 $57.17 $56.90 $57.06 $57.06 421,354
2024-10-21 $57.48 $57.57 $57.09 $57.28 $57.28 369,264
2024-10-18 $57.58 $57.65 $57.45 $57.58 $57.58 264,496
2024-10-17 $57.78 $57.78 $57.43 $57.43 $57.43 238,665
2024-10-16 $57.40 $57.52 $57.23 $57.44 $57.44 191,843
2024-10-15 $57.64 $57.90 $57.24 $57.30 $57.30 343,198
2024-10-14 $57.36 $57.73 $57.33 $57.66 $57.66 240,318
2024-10-11 $56.91 $57.26 $56.91 $57.20 $57.20 318,744
2024-10-10 $56.82 $56.94 $56.71 $56.80 $56.80 227,304
2024-10-09 $56.60 $57.06 $56.51 $56.99 $56.99 626,650
2024-10-08 $56.26 $56.62 $56.20 $56.55 $56.55 266,585
2024-10-07 $56.49 $56.49 $55.96 $56.11 $56.11 228,392
2024-10-04 $56.64 $56.66 $56.25 $56.66 $56.66 331,506
2024-10-03 $56.13 $56.36 $56.06 $56.23 $56.23 310,212
2024-10-02 $56.13 $56.45 $55.95 $56.34 $56.34 360,877
2024-10-01 $56.56 $56.57 $55.98 $56.22 $56.22 376,923
2024-09-30 $56.33 $56.65 $56.10 $56.57 $56.57 888,650
2024-09-27 $56.59 $56.72 $56.35 $56.45 $56.45 316,975
2024-09-26 $56.49 $56.53 $56.23 $56.44 $56.44 450,909
2024-09-25 $56.29 $56.34 $55.99 $56.04 $56.04 334,991
2024-09-24 $56.33 $56.37 $56.11 $56.28 $56.28 338,118
2024-09-23 $56.31 $56.43 $56.25 $56.37 $56.37 378,989
2024-09-20 $56.14 $56.28 $55.93 $56.21 $56.21 232,715
2024-09-19 $56.47 $56.50 $56.14 $56.27 $56.27 427,453
2024-09-18 $55.91 $56.25 $55.58 $55.58 $55.58 743,884
2024-09-17 $56.08 $56.13 $55.66 $55.85 $55.85 224,896
2024-09-16 $55.65 $55.91 $55.58 $55.91 $55.91 241,903
2024-09-13 $55.33 $55.67 $55.32 $55.58 $55.58 375,273
2024-09-12 $54.89 $55.21 $54.66 $55.17 $55.17 1,428,553
2024-09-11 $54.49 $54.88 $53.60 $54.81 $54.81 2,589,693
2024-09-10 $54.45 $54.55 $54.06 $54.54 $54.54 376,125
2024-09-09 $54.07 $54.48 $54.03 $54.29 $54.29 211,569
2024-09-06 $54.43 $54.61 $53.66 $53.73 $53.73 286,363
2024-09-05 $54.69 $54.70 $54.17 $54.42 $54.42 487,983
2024-09-04 $54.65 $54.93 $54.61 $54.75 $54.75 233,104
2024-09-03 $55.49 $55.57 $54.60 $54.80 $54.80 293,303
2024-08-30 $55.58 $55.81 $55.17 $55.78 $55.78 202,633
2024-08-29 $55.35 $55.78 $55.29 $55.31 $55.31 321,520
2024-08-28 $55.35 $55.46 $54.89 $55.16 $55.16 536,693
2024-08-27 $55.11 $55.43 $55.05 $55.43 $55.43 451,694
2024-08-26 $55.35 $55.47 $55.15 $55.20 $55.20 278,605
2024-08-23 $55.14 $55.37 $54.95 $55.32 $55.32 212,203
2024-08-22 $55.30 $55.32 $54.70 $54.75 $54.75 179,593
2024-08-21 $54.95 $55.19 $54.88 $55.12 $55.12 268,545
2024-08-20 $54.86 $54.94 $54.65 $54.80 $54.80 466,456
2024-08-19 $54.48 $54.90 $54.43 $54.90 $54.90 274,855
2024-08-16 $54.19 $54.51 $54.19 $54.39 $54.39 230,361
2024-08-15 $54.08 $54.40 $54.05 $54.38 $54.38 309,335
2024-08-14 $53.45 $53.65 $53.24 $53.49 $53.49 267,595
2024-08-13 $52.91 $53.41 $52.87 $53.37 $53.37 620,220
2024-08-12 $52.87 $52.87 $52.47 $52.64 $52.64 241,165
2024-08-09 $52.55 $52.91 $52.34 $52.80 $52.80 349,883
2024-08-08 $51.86 $52.63 $51.83 $52.56 $52.56 364,677
2024-08-07 $52.30 $52.61 $51.41 $51.42 $51.42 362,668
2024-08-06 $51.55 $52.45 $51.48 $51.68 $51.68 515,039
2024-08-05 $50.97 $51.87 $50.97 $51.29 $51.29 729,217
2024-08-02 $52.72 $52.89 $52.09 $52.65 $52.65 438,536
2024-08-01 $54.06 $54.25 $52.99 $53.27 $53.27 296,448
2024-07-31 $54.03 $54.24 $53.75 $53.92 $53.92 969,653
2024-07-30 $53.65 $53.78 $53.19 $53.47 $53.47 291,613
2024-07-29 $53.74 $53.78 $53.45 $53.56 $53.56 230,829
2024-07-26 $53.28 $53.78 $53.18 $53.52 $53.52 379,002
2024-07-25 $52.83 $53.60 $52.77 $52.81 $52.81 412,914
2024-07-24 $53.38 $53.43 $52.72 $52.75 $52.75 276,538
2024-07-23 $53.81 $53.97 $53.70 $53.70 $53.70 252,831
2024-07-22 $53.72 $53.96 $53.48 $53.96 $53.96 430,760
2024-07-19 $53.76 $53.84 $53.30 $53.40 $53.40 339,343
2024-07-18 $54.24 $54.47 $53.60 $53.80 $53.80 360,201
2024-07-17 $54.24 $54.49 $54.16 $54.16 $54.16 435,570
2024-07-16 $54.37 $54.76 $54.33 $54.75 $54.75 600,029
2024-07-15 $54.13 $54.46 $54.07 $54.18 $54.18 407,707
2024-07-12 $53.77 $54.35 $53.74 $54.01 $54.01 365,650
2024-07-11 $53.75 $53.90 $53.50 $53.59 $53.59 508,241
2024-07-10 $53.29 $53.62 $53.16 $53.61 $53.61 413,847
2024-07-09 $53.41 $53.41 $53.17 $53.20 $53.20 621,880
2024-07-08 $53.43 $53.46 $53.24 $53.33 $53.33 202,175
2024-07-05 $53.13 $53.39 $53.07 $53.37 $53.37 347,270
2024-07-03 $53.03 $53.16 $53.01 $53.07 $53.07 240,807
2024-07-02 $52.69 $53.02 $52.68 $53.01 $53.01 1,610,818
2024-07-01 $53.06 $53.06 $52.65 $52.83 $52.83 352,071
2024-06-28 $53.14 $53.41 $52.82 $52.95 $52.95 350,436
2024-06-27 $53.03 $53.12 $52.88 $53.03 $53.03 300,102
2024-06-26 $52.94 $53.02 $52.80 $52.95 $52.95 398,050
2024-06-25 $53.14 $53.14 $52.89 $53.09 $53.09 557,003
2024-06-24 $53.32 $53.56 $53.26 $53.28 $53.10 271,650
2024-06-21 $53.41 $53.41 $53.16 $53.35 $53.17 301,930
2024-06-20 $53.51 $53.54 $53.24 $53.32 $53.14 346,610
2024-06-18 $53.27 $53.44 $53.26 $53.44 $53.26 1,171,243
2024-06-17 $52.72 $53.31 $52.62 $53.22 $53.04 320,384
2024-06-14 $52.58 $52.77 $52.43 $52.77 $52.59 913,417
2024-06-13 $52.78 $52.78 $52.45 $52.70 $52.52 394,593
2024-06-12 $52.84 $52.90 $52.52 $52.66 $52.48 818,827
2024-06-11 $52.11 $52.37 $51.84 $52.37 $52.37 447,954
2024-06-10 $51.96 $52.26 $51.93 $52.24 $52.24 246,458
2024-06-07 $52.04 $52.30 $51.91 $52.06 $52.06 348,349
2024-06-06 $52.12 $52.23 $51.96 $52.08 $52.08 365,327
2024-06-05 $51.77 $52.12 $51.55 $52.12 $52.12 351,715
2024-06-04 $51.39 $51.59 $51.22 $51.50 $51.50 469,773
2024-06-03 $51.69 $51.69 $51.02 $51.48 $51.48 373,784
2024-05-31 $51.19 $51.55 $50.72 $51.55 $51.55 348,680
2024-05-30 $51.18 $51.23 $50.92 $51.00 $51.00 424,253
2024-05-29 $51.41 $51.48 $51.29 $51.34 $51.34 408,968
2024-05-28 $52.14 $52.14 $51.56 $51.80 $51.80 410,709
2024-05-24 $52.03 $52.19 $51.90 $52.05 $52.05 260,802
2024-05-23 $52.59 $52.59 $51.77 $51.83 $51.83 923,312
2024-05-22 $52.46 $52.53 $52.18 $52.36 $52.36 335,835
2024-05-21 $52.46 $52.47 $52.33 $52.44 $52.44 304,697
2024-05-20 $52.51 $52.65 $52.45 $52.55 $52.55 238,837
2024-05-17 $52.48 $52.51 $52.28 $52.51 $52.51 237,845
2024-05-16 $52.59 $52.64 $52.42 $52.44 $52.44 286,237
2024-05-15 $52.15 $52.56 $52.11 $52.56 $52.56 322,739
2024-05-14 $51.73 $51.89 $51.59 $51.87 $51.87 382,322
2024-05-13 $51.90 $51.90 $51.60 $51.71 $51.71 313,844
2024-05-10 $51.70 $51.81 $51.61 $51.74 $51.74 309,844
2024-05-09 $51.19 $51.54 $51.16 $51.51 $51.51 386,383
2024-05-08 $51.16 $51.28 $51.13 $51.22 $51.22 403,238
2024-05-07 $51.29 $51.42 $51.24 $51.32 $51.32 336,770
2024-05-06 $51.00 $51.26 $50.94 $51.26 $51.26 389,292
2024-05-03 $50.69 $50.88 $50.49 $50.74 $50.74 453,358
2024-05-02 $50.22 $50.31 $49.69 $50.24 $50.24 364,622
2024-05-01 $49.96 $50.63 $49.84 $49.91 $49.91 480,827
2024-04-30 $50.67 $50.70 $50.06 $50.06 $50.06 333,523
2024-04-29 $50.83 $50.94 $50.59 $50.82 $50.82 410,406
2024-04-26 $50.61 $50.89 $50.53 $50.76 $50.76 371,927
2024-04-25 $50.18 $50.54 $49.94 $50.48 $50.48 451,686
2024-04-24 $50.78 $50.83 $50.45 $50.70 $50.70 415,691
2024-04-23 $50.35 $50.76 $50.31 $50.64 $50.64 468,569
2024-04-22 $50.10 $50.43 $49.80 $50.16 $50.16 495,962
2024-04-19 $50.02 $50.10 $49.61 $49.78 $49.78 507,863
2024-04-18 $50.21 $50.39 $49.88 $49.99 $49.99 386,867
2024-04-17 $50.57 $50.57 $49.95 $50.02 $50.02 581,535
2024-04-16 $50.48 $50.64 $50.26 $50.40 $50.40 651,873
2024-04-15 $51.50 $51.55 $50.36 $50.44 $50.44 480,126
2024-04-12 $51.49 $51.58 $50.95 $51.13 $51.13 468,331
2024-04-11 $51.79 $51.99 $51.42 $51.79 $51.79 1,038,062
2024-04-10 $51.70 $51.85 $51.48 $51.66 $51.66 583,909
2024-04-09 $52.36 $52.37 $51.77 $52.28 $52.28 706,154
2024-04-08 $52.18 $52.25 $52.05 $52.16 $52.16 200,981
2024-04-05 $51.76 $52.29 $51.71 $52.11 $52.11 373,668
2024-04-04 $52.67 $52.72 $51.58 $51.64 $51.64 464,573
2024-04-03 $52.25 $52.47 $52.13 $52.29 $52.29 499,636
2024-04-02 $52.29 $52.34 $52.10 $52.31 $52.31 335,641
2024-04-01 $52.86 $52.89 $52.55 $52.67 $52.67 471,858
2024-03-28 $52.85 $52.96 $52.79 $52.87 $52.87 855,347
2024-03-27 $52.66 $52.80 $52.46 $52.80 $52.80 421,665
2024-03-26 $52.58 $52.60 $52.30 $52.34 $52.34 441,560
2024-03-25 $52.53 $52.54 $52.42 $52.44 $52.44 3,138,532
2024-03-22 $52.87 $52.87 $52.61 $52.65 $52.65 968,099
2024-03-21 $52.88 $53.04 $52.78 $52.87 $52.87 462,882
2024-03-20 $52.19 $52.63 $52.11 $52.61 $52.61 503,051
2024-03-19 $51.77 $52.18 $51.74 $52.18 $52.18 387,431
2024-03-18 $52.11 $52.18 $51.94 $51.99 $51.87 443,663
2024-03-15 $51.89 $52.04 $51.70 $51.80 $51.68 889,821
2024-03-14 $52.57 $52.63 $51.96 $52.28 $52.16 472,524
2024-03-13 $52.51 $52.60 $52.31 $52.44 $52.32 490,424
2024-03-12 $52.22 $52.56 $52.01 $52.52 $52.40 518,285
2024-03-11 $51.97 $52.03 $51.69 $52.02 $51.90 387,470
2024-03-08 $52.60 $52.70 $52.01 $52.09 $51.97 583,989
2024-03-07 $52.35 $52.59 $52.28 $52.54 $52.42 540,001
2024-03-06 $52.08 $52.28 $51.91 $52.07 $51.95 1,206,685
2024-03-05 $52.02 $52.02 $51.39 $51.64 $51.53 328,994
2024-03-04 $52.16 $52.32 $52.12 $52.16 $52.04 320,691
2024-03-01 $51.75 $52.18 $51.69 $52.17 $52.17 458,879
2024-02-29 $51.71 $51.74 $51.37 $51.62 $51.62 1,095,127
2024-02-28 $51.37 $51.57 $51.34 $51.51 $51.51 339,611
2024-02-27 $51.50 $51.52 $51.31 $51.51 $51.51 645,695
2024-02-26 $51.54 $51.63 $51.42 $51.44 $51.44 625,982
2024-02-23 $51.61 $51.68 $51.42 $51.54 $51.54 710,621
2024-02-22 $51.02 $51.54 $50.96 $51.46 $51.46 831,931
2024-02-21 $50.12 $50.41 $50.02 $50.41 $50.41 333,909
2024-02-20 $50.51 $50.57 $50.26 $50.46 $50.46 985,160
2024-02-16 $51.04 $51.13 $50.69 $50.74 $50.74 624,222
2024-02-15 $50.85 $51.09 $50.80 $51.06 $51.06 461,646
2024-02-14 $50.50 $50.71 $50.27 $50.70 $50.70 398,610
2024-02-13 $50.16 $50.39 $49.87 $50.17 $50.17 502,368
2024-02-12 $50.95 $51.09 $50.80 $50.85 $50.85 299,360
2024-02-09 $50.80 $51.01 $50.72 $50.94 $50.94 480,161
2024-02-08 $50.57 $50.75 $50.53 $50.71 $50.71 464,009
2024-02-07 $50.37 $50.60 $50.21 $50.56 $50.56 1,356,338
2024-02-06 $50.15 $50.15 $49.89 $50.12 $50.12 612,814
2024-02-05 $50.02 $50.09 $49.70 $49.98 $49.98 930,699
2024-02-02 $49.78 $50.27 $49.66 $50.09 $50.09 971,813
2024-02-01 $49.25 $49.71 $49.15 $49.71 $49.71 567,064
2024-01-31 $49.69 $49.69 $49.08 $49.12 $49.12 1,574,542
2024-01-30 $49.74 $49.89 $49.72 $49.85 $49.85 2,432,734
2024-01-29 $49.46 $49.81 $49.41 $49.79 $49.79 605,659
2024-01-26 $49.48 $49.58 $49.33 $49.45 $49.45 655,280
2024-01-25 $49.57 $49.59 $49.29 $49.51 $49.51 643,874
2024-01-24 $49.61 $49.61 $49.23 $49.23 $49.23 670,478
2024-01-23 $49.34 $49.39 $49.17 $49.34 $49.34 662,025
2024-01-22 $49.25 $49.37 $49.17 $49.28 $49.28 412,695
2024-01-19 $48.63 $49.11 $48.51 $49.09 $49.09 809,361
2024-01-18 $48.17 $48.48 $48.03 $48.44 $48.44 345,100
2024-01-17 $47.89 $47.99 $47.72 $47.97 $47.97 308,659
2024-01-16 $48.15 $48.31 $47.97 $48.17 $48.17 3,680,686
2024-01-12 $48.34 $48.42 $48.13 $48.29 $48.29 550,438
2024-01-11 $48.09 $48.18 $47.65 $48.10 $48.10 569,442
2024-01-10 $47.81 $48.08 $47.74 $48.05 $48.05 363,369
2024-01-09 $47.56 $47.82 $47.47 $47.75 $47.75 364,807
2024-01-08 $47.16 $47.78 $47.16 $47.77 $47.77 612,155
2024-01-05 $47.07 $47.36 $46.98 $47.13 $47.13 706,563
2024-01-04 $47.12 $47.40 $47.06 $47.06 $47.06 594,061
2024-01-03 $47.35 $47.40 $47.11 $47.17 $47.17 1,379,296
2024-01-02 $47.58 $47.68 $47.37 $47.58 $47.58 555,569
2023-12-29 $47.94 $48.04 $47.68 $47.86 $47.86 454,588
2023-12-28 $47.99 $48.06 $47.94 $47.98 $47.98 478,307
2023-12-27 $47.94 $48.02 $47.86 $48.01 $48.00 413,854
2023-12-26 $47.79 $48.02 $47.79 $47.95 $47.94 490,622
2023-12-22 $47.76 $47.89 $47.56 $47.78 $47.77 449,533
2023-12-21 $47.49 $47.63 $47.22 $47.63 $47.62 518,869
2023-12-20 $47.72 $47.88 $47.13 $47.15 $47.14 561,343
2023-12-19 $47.68 $47.85 $47.66 $47.81 $47.80 375,375
2023-12-18 $47.71 $47.84 $47.58 $47.81 $47.61 404,228
2023-12-15 $47.48 $47.62 $47.39 $47.54 $47.34 390,315
2023-12-14 $47.80 $47.80 $47.38 $47.64 $47.44 448,839
2023-12-13 $46.97 $47.60 $46.96 $47.59 $47.39 1,690,602
2023-12-12 $46.65 $46.98 $46.57 $46.94 $46.94 495,656
2023-12-11 $46.25 $46.65 $46.25 $46.65 $46.65 549,492
2023-12-08 $45.93 $46.22 $45.93 $46.18 $46.18 510,766
2023-12-07 $45.88 $46.06 $45.80 $46.00 $46.00 1,968,818
2023-12-06 $46.05 $46.08 $45.72 $45.73 $45.73 633,853
2023-12-05 $45.86 $45.92 $45.72 $45.85 $45.85 458,674
2023-12-04 $45.86 $46.11 $45.83 $46.06 $46.06 608,269
2023-12-01 $45.76 $46.17 $45.72 $46.17 $46.17 522,579
2023-11-30 $45.61 $45.79 $45.45 $45.75 $45.75 860,336
2023-11-29 $45.69 $45.85 $45.50 $45.57 $45.57 333,478
2023-11-28 $45.46 $45.70 $45.42 $45.53 $45.53 380,595
2023-11-27 $45.57 $45.70 $45.54 $45.61 $45.61 322,980
2023-11-24 $45.64 $45.72 $45.60 $45.71 $45.71 140,509
2023-11-22 $45.56 $45.79 $45.52 $45.65 $45.65 408,876
2023-11-21 $45.43 $45.58 $45.30 $45.50 $45.50 747,707
2023-11-20 $45.08 $45.57 $45.08 $45.50 $45.50 2,636,487
2023-11-17 $45.16 $45.24 $45.05 $45.18 $45.18 219,506
2023-11-16 $45.02 $45.13 $44.89 $45.05 $45.05 339,116
2023-11-15 $45.21 $45.32 $45.06 $45.12 $45.12 409,184
2023-11-14 $44.79 $45.23 $44.79 $45.11 $45.11 681,274
2023-11-13 $44.18 $44.36 $44.12 $44.30 $44.30 432,811
2023-11-10 $43.80 $44.32 $43.71 $44.32 $44.32 306,120
2023-11-09 $44.04 $44.04 $43.58 $43.64 $43.64 285,284
2023-11-08 $43.93 $44.04 $43.72 $43.96 $43.96 867,472
2023-11-07 $43.74 $43.97 $43.65 $43.90 $43.90 773,391
2023-11-06 $43.71 $43.81 $43.53 $43.72 $43.72 769,995
2023-11-03 $43.50 $43.84 $43.46 $43.69 $43.69 432,835
2023-11-02 $42.82 $43.25 $42.82 $43.25 $43.25 683,991
2023-11-01 $42.21 $42.49 $42.08 $42.41 $42.41 1,004,090
2023-10-31 $42.02 $42.23 $41.80 $42.20 $42.20 749,171
2023-10-30 $41.77 $42.03 $41.62 $41.92 $41.92 261,836
2023-10-27 $41.95 $41.95 $41.37 $41.50 $41.50 538,361
2023-10-26 $42.24 $42.32 $41.84 $41.89 $41.89 1,073,968
2023-10-25 $42.63 $42.68 $42.23 $42.31 $42.31 581,487
2023-10-24 $42.80 $42.97 $42.58 $42.85 $42.85 304,420
2023-10-23 $42.61 $42.96 $42.41 $42.59 $42.59 656,605
2023-10-20 $43.21 $43.24 $42.71 $42.75 $42.75 1,044,753
2023-10-19 $43.74 $43.80 $43.11 $43.21 $43.21 451,849
2023-10-18 $44.02 $44.12 $43.58 $43.69 $43.69 313,371
2023-10-17 $43.91 $44.36 $43.89 $44.21 $44.21 1,496,865
2023-10-16 $43.91 $44.25 $43.90 $44.15 $44.15 285,118
2023-10-13 $43.95 $44.07 $43.51 $43.67 $43.67 287,636
2023-10-12 $44.19 $44.19 $43.62 $43.86 $43.86 395,441
2023-10-11 $44.01 $44.10 $43.78 $44.10 $44.10 771,897
2023-10-10 $43.77 $44.17 $43.73 $43.93 $43.93 1,591,201
2023-10-09 $43.31 $43.73 $43.23 $43.66 $43.66 232,899
2023-10-06 $42.71 $43.58 $42.60 $43.42 $43.42 588,561
2023-10-05 $42.92 $42.97 $42.62 $42.92 $42.92 276,468
2023-10-04 $42.65 $42.98 $42.52 $42.94 $42.94 535,689
2023-10-03 $42.93 $43.13 $42.47 $42.64 $42.64 449,121
2023-10-02 $43.19 $43.28 $42.90 $43.18 $43.18 392,258
2023-09-29 $43.76 $43.80 $43.14 $43.27 $43.27 518,166
2023-09-28 $43.11 $43.61 $43.11 $43.42 $43.42 666,732
2023-09-27 $43.24 $43.30 $42.84 $43.18 $43.18 711,908
2023-09-26 $43.37 $43.41 $43.01 $43.08 $43.08 433,120
2023-09-25 $43.37 $43.59 $43.34 $43.57 $43.57 275,957
2023-09-22 $43.57 $43.76 $43.44 $43.49 $43.49 292,092
2023-09-21 $43.93 $43.93 $43.44 $43.46 $43.46 792,602
2023-09-20 $44.62 $44.69 $44.19 $44.20 $44.20 425,938
2023-09-19 $44.44 $44.49 $44.20 $44.47 $44.47 1,375,029
2023-09-18 $44.49 $44.76 $44.49 $44.63 $44.49 614,725
2023-09-15 $45.03 $45.03 $44.50 $44.57 $44.43 503,429
2023-09-14 $45.03 $45.19 $44.87 $45.17 $45.03 359,823
2023-09-13 $44.83 $44.91 $44.70 $44.81 $44.67 634,353
2023-09-12 $44.87 $45.01 $44.76 $44.83 $44.69 445,825
2023-09-11 $45.08 $45.17 $44.86 $45.00 $44.86 697,246
2023-09-08 $44.85 $45.03 $44.81 $44.91 $44.77 746,929
2023-09-07 $44.70 $44.89 $44.68 $44.83 $44.69 395,185
2023-09-06 $45.08 $45.13 $44.73 $44.98 $44.84 303,532
2023-09-05 $45.38 $45.39 $45.13 $45.17 $45.03 255,348
2023-09-01 $45.54 $45.62 $45.30 $45.42 $45.28 245,326
2023-08-31 $45.40 $45.54 $45.30 $45.32 $45.18 181,727
2023-08-30 $45.24 $45.41 $45.19 $45.37 $45.23 296,816
2023-08-29 $44.63 $45.21 $44.59 $45.18 $45.04 229,245
2023-08-28 $44.54 $44.68 $44.45 $44.61 $44.47 120,987
2023-08-25 $44.14 $44.48 $43.91 $44.34 $44.34 240,562
2023-08-24 $44.71 $44.82 $44.02 $44.02 $44.02 160,785
2023-08-23 $44.20 $44.61 $44.17 $44.57 $44.57 685,663
2023-08-22 $44.38 $44.38 $44.05 $44.08 $44.08 225,624
2023-08-21 $44.06 $44.28 $43.86 $44.18 $44.18 216,911
2023-08-18 $43.55 $44.02 $43.53 $43.92 $43.92 223,373
2023-08-17 $44.33 $44.34 $43.87 $43.89 $43.89 885,782
2023-08-16 $44.44 $44.64 $44.20 $44.21 $44.21 204,476
2023-08-15 $44.74 $44.79 $44.40 $44.46 $44.46 175,495
2023-08-14 $44.60 $44.87 $44.55 $44.87 $44.87 348,714
2023-08-11 $44.55 $44.75 $44.44 $44.66 $44.66 173,641
2023-08-10 $44.91 $45.22 $44.57 $44.69 $44.69 224,285
2023-08-09 $44.88 $44.94 $44.61 $44.70 $44.70 166,841
2023-08-08 $44.84 $44.88 $44.55 $44.85 $44.85 159,395
2023-08-07 $44.77 $45.04 $44.76 $45.04 $45.04 132,662
2023-08-04 $44.96 $45.09 $44.49 $44.57 $44.57 384,911
2023-08-03 $44.76 $44.97 $44.67 $44.85 $44.85 222,130
2023-08-02 $45.19 $45.24 $44.86 $44.94 $44.94 306,933
2023-08-01 $45.50 $45.56 $45.40 $45.53 $45.53 160,530
2023-07-31 $45.62 $45.71 $45.47 $45.64 $45.64 184,237
2023-07-28 $45.52 $45.60 $45.36 $45.57 $45.57 209,623
2023-07-27 $45.80 $45.85 $45.12 $45.22 $45.22 154,516
2023-07-26 $45.43 $45.61 $45.31 $45.48 $45.48 597,997
2023-07-25 $45.32 $45.60 $45.32 $45.52 $45.52 239,643
2023-07-24 $45.36 $45.43 $45.27 $45.37 $45.37 438,204
2023-07-21 $45.39 $45.45 $45.27 $45.27 $45.27 340,457
2023-07-20 $45.26 $45.35 $45.12 $45.20 $45.20 441,142
2023-07-19 $45.38 $45.45 $45.23 $45.33 $45.33 257,057
2023-07-18 $45.03 $45.31 $45.02 $45.29 $45.29 1,498,193
2023-07-17 $44.75 $45.17 $44.75 $45.08 $45.08 143,811
2023-07-14 $44.96 $45.00 $44.79 $44.82 $44.82 129,119
2023-07-13 $44.84 $45.00 $44.79 $44.95 $44.95 143,846
2023-07-12 $44.73 $44.76 $44.56 $44.66 $44.66 179,578
2023-07-11 $44.18 $44.41 $44.07 $44.35 $44.35 204,834
2023-07-10 $43.64 $44.07 $43.64 $44.07 $44.07 236,520
2023-07-07 $43.72 $44.00 $43.61 $43.62 $43.62 1,053,843
2023-07-06 $43.79 $43.82 $43.53 $43.79 $43.79 1,753,305
2023-07-05 $44.07 $44.21 $43.97 $44.15 $44.15 356,694
2023-07-03 $44.24 $44.27 $44.09 $44.27 $44.27 72,223
2023-06-30 $44.06 $44.38 $44.06 $44.28 $44.28 164,482
2023-06-29 $43.55 $43.81 $43.51 $43.81 $43.81 164,520
2023-06-28 $43.47 $43.62 $43.35 $43.59 $43.59 484,562
2023-06-27 $43.19 $43.64 $43.17 $43.60 $43.60 121,626
2023-06-26 $43.07 $43.25 $43.04 $43.05 $43.05 112,187
2023-06-23 $43.19 $43.26 $43.05 $43.10 $43.10 157,234
2023-06-22 $43.23 $43.44 $43.18 $43.43 $43.43 153,446
2023-06-21 $43.46 $43.54 $43.27 $43.35 $43.35 164,521
2023-06-20 $43.60 $43.71 $43.37 $43.53 $43.53 162,085
2023-06-16 $44.24 $44.26 $43.93 $43.97 $43.83 309,937
2023-06-15 $43.48 $44.14 $43.42 $44.03 $43.89 122,746
2023-06-14 $43.44 $43.65 $43.17 $43.46 $43.32 178,686
2023-06-13 $43.29 $43.41 $43.19 $43.40 $43.26 419,728
2023-06-12 $42.80 $43.09 $42.73 $43.09 $42.95 140,724
2023-06-09 $42.78 $42.90 $42.59 $42.73 $42.73 102,817
2023-06-08 $42.49 $42.73 $42.45 $42.71 $42.71 259,865
2023-06-07 $42.66 $42.75 $42.46 $42.51 $42.51 295,361
2023-06-06 $42.53 $42.66 $42.46 $42.63 $42.63 524,174
2023-06-05 $42.68 $42.75 $42.49 $42.57 $42.57 962,738
2023-06-02 $42.30 $42.73 $42.28 $42.69 $42.69 162,167
2023-06-01 $41.73 $42.17 $41.62 $42.04 $42.04 104,631
2023-05-31 $41.73 $41.82 $41.56 $41.73 $41.73 348,472
2023-05-30 $42.21 $42.23 $41.86 $41.94 $41.94 167,746
2023-05-26 $41.58 $42.08 $41.58 $42.02 $42.02 108,232
2023-05-25 $41.49 $41.66 $41.27 $41.54 $41.54 235,682
2023-05-24 $41.31 $41.52 $41.08 $41.15 $41.15 693,797
2023-05-23 $41.86 $41.86 $41.44 $41.50 $41.50 358,920
2023-05-22 $42.04 $42.21 $41.92 $41.99 $41.99 1,055,540
2023-05-19 $42.11 $42.20 $41.92 $42.02 $42.02 97,299
2023-05-18 $41.56 $42.08 $41.56 $42.03 $42.03 298,487
2023-05-17 $41.44 $41.73 $41.25 $41.61 $41.61 121,096
2023-05-16 $41.39 $41.50 $41.25 $41.26 $41.26 235,972
2023-05-15 $41.45 $41.59 $41.29 $41.59 $41.59 77,211
2023-05-12 $41.49 $41.51 $41.14 $41.40 $41.40 110,039
2023-05-11 $41.43 $41.43 $41.17 $41.36 $41.36 497,604
2023-05-10 $41.58 $41.65 $41.10 $41.47 $41.47 91,590
2023-05-09 $41.32 $41.46 $41.29 $41.31 $41.31 126,692
2023-05-08 $41.48 $41.50 $41.37 $41.46 $41.46 371,621
2023-05-05 $41.17 $41.54 $41.15 $41.44 $41.44 285,666
2023-05-04 $41.03 $41.05 $40.72 $40.81 $40.81 566,523
2023-05-03 $41.40 $41.55 $41.11 $41.14 $41.14 128,595
2023-05-02 $41.84 $41.84 $41.12 $41.42 $41.42 197,431
2023-05-01 $41.76 $42.01 $41.76 $41.90 $41.90 100,097
2023-04-28 $41.35 $41.80 $41.31 $41.80 $41.80 126,774
2023-04-27 $40.93 $41.44 $40.88 $41.43 $41.43 211,216
2023-04-26 $41.07 $41.07 $40.64 $40.70 $40.70 314,792
2023-04-25 $41.54 $41.54 $41.03 $41.03 $41.03 441,219
2023-04-24 $41.63 $41.71 $41.51 $41.69 $41.69 182,809
2023-04-21 $41.62 $41.65 $41.44 $41.60 $41.60 126,622
2023-04-20 $41.43 $41.73 $41.43 $41.55 $41.55 327,920
2023-04-19 $41.55 $41.76 $41.55 $41.71 $41.71 628,327
2023-04-18 $41.88 $41.89 $41.64 $41.75 $41.75 186,849
2023-04-17 $41.62 $41.72 $41.44 $41.72 $41.72 134,295
2023-04-14 $41.66 $41.89 $41.38 $41.62 $41.62 183,228
2023-04-13 $41.38 $41.75 $41.29 $41.74 $41.74 1,569,396
2023-04-12 $41.58 $41.58 $41.22 $41.28 $41.28 129,887
2023-04-11 $41.39 $41.51 $41.27 $41.36 $41.36 138,343
2023-04-10 $41.04 $41.28 $40.92 $41.27 $41.27 170,274
2023-04-06 $41.06 $41.23 $40.94 $41.21 $41.21 62,975
2023-04-05 $41.19 $41.24 $40.99 $41.13 $41.13 131,646
2023-04-04 $41.51 $41.54 $41.10 $41.21 $41.21 113,503
2023-04-03 $41.21 $41.46 $41.15 $41.46 $41.46 160,733
2023-03-31 $40.75 $41.25 $40.75 $41.23 $41.23 217,592
2023-03-30 $40.68 $40.70 $40.50 $40.67 $40.67 97,904
2023-03-29 $40.31 $40.46 $40.20 $40.42 $40.42 77,891
2023-03-28 $39.90 $39.97 $39.80 $39.96 $39.96 161,673
2023-03-27 $40.14 $40.14 $39.87 $39.89 $39.89 76,790
2023-03-24 $39.55 $39.87 $39.31 $39.84 $39.84 579,113
2023-03-23 $39.75 $40.11 $39.37 $39.63 $39.63 760,078
2023-03-22 $40.17 $40.38 $39.51 $39.51 $39.51 604,496
2023-03-21 $40.08 $40.18 $39.86 $40.14 $40.14 349,063
2023-03-20 $39.46 $39.84 $39.46 $39.80 $39.70 370,678
2023-03-17 $39.82 $39.82 $39.26 $39.34 $39.24 459,204
2023-03-16 $38.97 $39.80 $38.86 $39.79 $39.69 173,291
2023-03-15 $38.94 $39.14 $38.67 $39.11 $39.01 64,749
2023-03-14 $39.36 $39.61 $39.07 $39.47 $39.37 122,824
2023-03-13 $38.55 $39.31 $38.55 $38.82 $38.72 137,354
2023-03-10 $39.44 $39.55 $38.77 $38.90 $38.80 203,231
2023-03-09 $40.16 $40.30 $39.44 $39.47 $39.37 225,471
2023-03-08 $40.02 $40.17 $39.88 $40.09 $39.99 53,696
2023-03-07 $40.61 $40.61 $39.96 $40.03 $39.93 315,185
2023-03-06 $40.58 $40.82 $40.52 $40.58 $40.48 106,310
2023-03-03 $40.12 $40.54 $40.07 $40.54 $40.44 78,172
2023-03-02 $39.47 $40.07 $39.45 $39.95 $39.85 71,670
2023-03-01 $39.71 $39.81 $39.56 $39.65 $39.55 82,352
2023-02-28 $39.78 $40.01 $39.72 $39.76 $39.66 77,490
2023-02-27 $40.07 $40.14 $39.77 $39.85 $39.75 99,155
2023-02-24 $39.65 $39.80 $39.48 $39.72 $39.62 50,096
2023-02-23 $40.22 $40.25 $39.77 $40.14 $40.04 122,008
2023-02-22 $40.05 $40.18 $39.83 $39.94 $39.84 120,755
2023-02-21 $40.35 $40.46 $40.00 $40.01 $39.91 130,921
2023-02-17 $40.69 $40.75 $40.44 $40.71 $40.61 117,254
2023-02-16 $40.85 $41.26 $40.84 $40.88 $40.78 93,455
2023-02-15 $41.07 $41.37 $41.01 $41.34 $41.24 256,742
2023-02-14 $41.21 $41.49 $40.93 $41.29 $41.19 90,049
2023-02-13 $40.87 $41.29 $40.83 $41.26 $41.16 90,699
2023-02-10 $40.62 $40.82 $40.55 $40.78 $40.68 92,074
2023-02-09 $41.35 $41.42 $40.66 $40.74 $40.64 201,276
2023-02-08 $41.35 $41.39 $40.94 $41.01 $40.91 487,777
2023-02-07 $40.95 $41.62 $40.80 $41.52 $41.42 147,097
2023-02-06 $41.03 $41.17 $40.95 $41.03 $40.93 77,035
2023-02-03 $41.25 $41.60 $41.17 $41.27 $41.17 116,402
2023-02-02 $41.49 $41.79 $41.39 $41.63 $41.53 82,390
2023-02-01 $40.63 $41.37 $40.35 $41.16 $41.06 186,996
2023-01-31 $40.19 $40.69 $40.18 $40.68 $40.58 205,079
2023-01-30 $40.39 $40.55 $40.14 $40.15 $40.05 185,367
2023-01-27 $40.52 $40.83 $40.45 $40.59 $40.59 168,140
2023-01-26 $40.56 $40.65 $40.25 $40.65 $40.65 280,239
2023-01-25 $39.97 $40.35 $39.80 $40.31 $40.31 38,792
2023-01-24 $40.29 $40.41 $40.15 $40.38 $40.38 42,525
2023-01-23 $40.10 $40.59 $40.02 $40.44 $40.44 65,955
2023-01-20 $39.53 $40.03 $39.44 $40.03 $40.03 93,750
2023-01-19 $39.45 $39.62 $39.31 $39.38 $39.38 1,329,023
2023-01-18 $40.37 $40.43 $39.64 $39.68 $39.68 40,278
2023-01-17 $40.31 $40.46 $40.18 $40.23 $40.23 139,182
2023-01-13 $39.95 $40.36 $39.90 $40.32 $40.32 67,773
2023-01-12 $40.18 $40.32 $39.89 $40.19 $40.19 29,057
2023-01-11 $39.84 $40.13 $39.77 $40.13 $40.13 244,198
2023-01-10 $39.40 $39.71 $39.33 $39.69 $39.69 254,194
2023-01-09 $39.75 $40.04 $39.45 $39.48 $39.48 43,406
2023-01-06 $38.96 $39.65 $38.86 $39.54 $39.54 77,036
2023-01-05 $38.81 $38.81 $38.55 $38.60 $38.60 117,066
2023-01-04 $38.92 $39.19 $38.75 $39.04 $39.04 237,717
2023-01-03 $39.03 $39.15 $38.40 $38.68 $38.68 670,904
2022-12-30 $38.65 $38.75 $38.39 $38.75 $38.75 221,341
2022-12-29 $38.53 $39.01 $38.53 $38.93 $38.93 243,300
2022-12-28 $38.78 $38.95 $38.29 $38.30 $38.30 180,512
2022-12-27 $38.88 $38.92 $38.64 $38.78 $38.78 202,064
2022-12-23 $38.64 $38.87 $38.44 $38.87 $38.87 61,194
2022-12-22 $38.82 $38.82 $38.11 $38.64 $38.64 113,754
2022-12-21 $38.83 $39.23 $38.78 $39.17 $39.17 201,760
2022-12-20 $38.35 $38.72 $38.29 $38.59 $38.59 358,595
2022-12-19 $39.02 $39.02 $38.48 $38.69 $38.49 109,816
2022-12-16 $39.09 $39.25 $38.81 $39.05 $38.85 245,350
2022-12-15 $39.86 $39.86 $39.24 $39.40 $39.20 87,502
2022-12-14 $40.51 $40.88 $40.15 $40.38 $40.17 383,419
2022-12-13 $41.25 $41.25 $40.32 $40.52 $40.31 50,761
2022-12-12 $39.70 $40.20 $39.70 $40.20 $39.99 75,200
2022-12-09 $39.88 $40.01 $39.63 $39.63 $39.43 139,239
2022-12-08 $39.75 $40.04 $39.68 $39.95 $39.74 106,617
2022-12-07 $39.54 $39.79 $39.50 $39.61 $39.40 55,993
2022-12-06 $40.17 $40.18 $39.42 $39.62 $39.42 101,208
2022-12-05 $40.59 $40.59 $40.05 $40.22 $40.22 56,085
2022-12-02 $40.47 $40.96 $40.39 $40.84 $40.84 108,430
2022-12-01 $40.96 $41.06 $40.68 $40.89 $40.89 37,882
2022-11-30 $39.72 $40.77 $39.51 $40.77 $40.77 40,254
2022-11-29 $39.71 $39.81 $39.54 $39.67 $39.67 178,897
2022-11-28 $40.13 $40.18 $39.65 $39.76 $39.76 40,660
2022-11-25 $40.27 $40.38 $40.27 $40.30 $40.30 105,898
2022-11-23 $40.18 $40.38 $40.07 $40.27 $40.27 46,469
2022-11-22 $39.76 $40.14 $39.64 $40.14 $40.14 102,238
2022-11-21 $39.53 $39.65 $39.42 $39.57 $39.57 119,636
2022-11-18 $39.71 $39.74 $39.39 $39.67 $39.67 87,365
2022-11-17 $39.01 $39.46 $39.01 $39.41 $39.41 702,632
2022-11-16 $39.63 $39.73 $39.49 $39.51 $39.51 29,614
2022-11-15 $40.00 $40.05 $39.59 $39.83 $39.83 142,943
2022-11-14 $39.60 $39.96 $39.45 $39.45 $39.45 39,955
2022-11-11 $39.45 $39.73 $39.33 $39.66 $39.66 58,307
2022-11-10 $38.67 $39.37 $38.62 $39.35 $39.35 61,691
2022-11-09 $37.86 $38.04 $37.42 $37.48 $37.48 83,621
2022-11-08 $37.94 $38.37 $37.72 $38.10 $38.10 51,988
2022-11-07 $37.52 $37.84 $37.37 $37.75 $37.75 71,041
2022-11-04 $37.43 $37.54 $36.82 $37.40 $37.40 170,197
2022-11-03 $36.80 $37.06 $36.60 $36.85 $36.85 60,190
2022-11-02 $38.14 $38.47 $37.20 $37.20 $37.20 43,456
2022-11-01 $38.51 $38.56 $38.04 $38.20 $38.20 36,117
2022-10-31 $38.17 $38.37 $38.07 $38.16 $38.16 156,536
2022-10-28 $37.77 $38.40 $37.77 $38.40 $38.40 48,001
2022-10-27 $37.69 $37.94 $37.43 $37.44 $37.44 80,684
2022-10-26 $37.48 $38.08 $37.48 $37.62 $37.62 90,797
2022-10-25 $37.10 $37.68 $37.10 $37.68 $37.68 313,541
2022-10-24 $36.86 $37.23 $36.69 $37.10 $37.10 161,908
2022-10-21 $35.85 $36.73 $35.77 $36.67 $36.67 161,565
2022-10-20 $36.22 $36.49 $35.81 $35.90 $35.90 129,095
2022-10-19 $36.23 $36.45 $35.99 $36.21 $36.21 35,753
2022-10-18 $36.77 $36.90 $36.15 $36.46 $36.46 118,733
2022-10-17 $36.04 $36.16 $35.94 $36.08 $36.08 49,428
2022-10-14 $36.25 $36.41 $35.25 $35.26 $35.26 212,104
2022-10-13 $34.54 $36.18 $34.47 $36.06 $36.06 122,096
2022-10-12 $35.40 $35.52 $35.20 $35.23 $35.23 122,493
2022-10-11 $35.32 $35.75 $35.17 $35.37 $35.37 427,311
2022-10-10 $35.88 $35.88 $35.28 $35.54 $35.54 194,703
2022-10-07 $36.31 $36.31 $35.66 $35.78 $35.78 224,479
2022-10-06 $36.85 $37.14 $36.63 $36.67 $36.67 345,114
2022-10-05 $36.63 $37.22 $36.48 $37.03 $37.03 333,443
2022-10-04 $36.49 $36.99 $36.49 $36.97 $36.97 48,016
2022-10-03 $35.47 $36.16 $35.34 $36.00 $36.00 95,699
2022-09-30 $35.49 $35.80 $35.04 $35.04 $35.04 83,354
2022-09-29 $35.78 $35.78 $35.25 $35.54 $35.54 50,255
2022-09-28 $35.50 $36.25 $35.42 $36.09 $36.09 174,597
2022-09-27 $35.71 $35.91 $35.11 $35.38 $35.38 306,616
2022-09-26 $35.61 $35.91 $35.29 $35.38 $35.38 249,486
2022-09-23 $35.90 $35.90 $35.35 $35.75 $35.75 443,544
2022-09-22 $36.52 $36.52 $36.22 $36.28 $36.28 167,477
2022-09-21 $37.32 $37.58 $36.62 $36.62 $36.62 38,207
2022-09-20 $37.36 $37.36 $36.91 $37.16 $37.16 75,071
2022-09-19 $37.22 $37.73 $37.22 $37.72 $37.57 57,169
2022-09-16 $37.37 $37.57 $37.22 $37.57 $37.42 114,385
2022-09-15 $38.01 $38.24 $37.68 $37.78 $37.63 31,829
2022-09-14 $38.16 $38.44 $37.97 $38.29 $38.14 362,826
2022-09-13 $38.86 $38.93 $38.10 $38.14 $37.99 66,623
2022-09-12 $39.59 $39.81 $39.58 $39.72 $39.57 31,861
2022-09-09 $39.10 $39.53 $39.10 $39.43 $39.43 26,635
2022-09-08 $38.35 $38.90 $38.30 $38.90 $38.90 40,815
2022-09-07 $38.02 $38.64 $37.95 $38.57 $38.57 390,027
2022-09-06 $38.18 $38.24 $37.72 $37.94 $37.94 79,781
2022-09-02 $38.57 $38.82 $37.88 $38.01 $38.01 44,725
2022-09-01 $38.04 $38.40 $37.84 $38.40 $38.40 58,589
2022-08-31 $38.70 $38.82 $38.30 $38.30 $38.30 87,460
2022-08-30 $39.06 $39.07 $38.39 $38.54 $38.54 42,990
2022-08-29 $38.97 $39.23 $38.90 $38.96 $38.96 63,231
2022-08-26 $40.46 $40.51 $39.26 $39.26 $39.26 43,311
2022-08-25 $40.31 $40.51 $40.15 $40.51 $40.51 19,777
2022-08-24 $39.89 $40.11 $39.86 $39.99 $39.99 35,584
2022-08-23 $40.03 $40.15 $39.90 $39.91 $39.91 36,679
2022-08-22 $40.44 $40.44 $39.98 $40.05 $40.05 39,477
2022-08-19 $41.07 $41.12 $40.75 $40.86 $40.86 24,994
2022-08-18 $41.15 $41.41 $41.13 $41.30 $41.30 36,174
2022-08-17 $41.08 $41.36 $40.96 $41.14 $41.14 73,656
2022-08-16 $41.30 $41.65 $41.28 $41.49 $41.49 47,589
2022-08-15 $40.98 $41.44 $40.98 $41.38 $41.38 37,680
2022-08-12 $40.82 $41.23 $40.79 $41.21 $41.21 54,561
2022-08-11 $40.87 $41.07 $40.58 $40.60 $40.60 315,995
2022-08-10 $40.50 $40.67 $40.38 $40.66 $40.66 58,583
2022-08-09 $39.96 $40.01 $39.75 $39.84 $39.84 76,375
2022-08-08 $40.17 $40.42 $40.00 $40.13 $40.13 35,257
2022-08-05 $39.70 $40.10 $39.70 $40.10 $40.10 63,679
2022-08-04 $40.10 $40.16 $39.95 $40.07 $40.07 435,385
2022-08-03 $39.77 $40.24 $39.75 $40.12 $40.12 51,565
2022-08-02 $39.70 $39.97 $39.52 $39.57 $39.57 26,330
2022-08-01 $39.72 $40.04 $39.69 $39.83 $39.83 83,327
2022-07-29 $39.60 $39.99 $39.58 $39.93 $39.93 65,913
2022-07-28 $39.23 $39.67 $38.89 $39.60 $39.60 127,266
2022-07-27 $38.63 $39.30 $38.63 $39.16 $39.16 56,077
2022-07-26 $38.59 $38.59 $38.27 $38.37 $38.37 120,294
2022-07-25 $38.60 $38.73 $38.47 $38.70 $38.70 94,450
2022-07-22 $38.98 $39.00 $38.43 $38.64 $38.64 683,331
2022-07-21 $38.63 $39.01 $38.48 $38.98 $38.98 49,410
2022-07-20 $38.52 $38.82 $38.38 $38.71 $38.71 109,341
2022-07-19 $37.87 $38.51 $37.87 $38.50 $38.50 3,055,698
2022-07-18 $38.11 $38.11 $37.40 $37.51 $37.51 61,827
2022-07-15 $37.59 $37.81 $37.41 $37.81 $37.81 21,499
2022-07-14 $36.86 $37.25 $36.64 $37.19 $37.19 35,093
2022-07-13 $36.92 $37.58 $36.92 $37.32 $37.32 86,773
2022-07-12 $37.74 $38.01 $37.28 $37.46 $37.46 34,715
2022-07-11 $37.88 $38.06 $37.77 $37.84 $37.84 16,331
2022-07-08 $38.02 $38.31 $37.94 $38.14 $38.14 43,610
2022-07-07 $37.89 $38.25 $37.89 $38.23 $38.23 346,612
2022-07-06 $37.69 $37.91 $37.41 $37.67 $37.67 201,375
2022-07-05 $37.00 $37.55 $36.77 $37.54 $37.54 80,357
2022-07-01 $37.16 $37.55 $36.91 $37.50 $37.50 105,842
2022-06-30 $37.04 $37.49 $36.80 $37.24 $37.24 314,032
2022-06-29 $37.47 $37.55 $37.27 $37.42 $37.42 250,190
2022-06-28 $38.42 $38.57 $37.46 $37.49 $37.49 140,379
2022-06-27 $38.37 $38.41 $38.09 $38.18 $38.18 674,575
2022-06-24 $37.49 $38.28 $37.49 $38.28 $38.28 31,517
2022-06-23 $36.92 $37.21 $36.73 $37.15 $37.15 29,839
2022-06-22 $36.32 $37.09 $36.32 $36.74 $36.74 70,152
2022-06-21 $36.43 $36.85 $36.43 $36.75 $36.75 23,503
2022-06-17 $36.15 $36.34 $35.84 $36.16 $36.01 73,955
2022-06-16 $36.42 $36.42 $35.77 $36.05 $35.89 52,269
2022-06-15 $37.14 $37.53 $36.82 $37.20 $37.04 107,188
2022-06-14 $37.12 $37.16 $36.52 $36.77 $36.61 149,298
2022-06-13 $37.37 $37.48 $36.80 $36.87 $36.71 37,331
2022-06-10 $38.66 $38.69 $38.25 $38.25 $38.08 89,321
2022-06-09 $40.02 $40.16 $39.26 $39.27 $39.10 52,078
2022-06-08 $40.44 $40.51 $40.03 $40.10 $39.92 30,384
2022-06-07 $39.85 $40.59 $39.85 $40.54 $40.36 23,521
2022-06-06 $40.47 $40.52 $40.07 $40.17 $39.99 36,341
2022-06-03 $40.21 $40.32 $40.03 $40.06 $39.88 26,267
2022-06-02 $39.76 $40.59 $39.68 $40.56 $40.38 34,488
2022-06-01 $40.38 $40.40 $39.60 $39.82 $39.64 27,510
2022-05-31 $40.35 $40.49 $39.96 $40.18 $40.00 67,177
2022-05-27 $39.87 $40.53 $39.87 $40.52 $40.34 79,743
2022-05-26 $39.40 $39.75 $39.40 $39.64 $39.47 330,295
2022-05-25 $38.29 $39.00 $38.29 $38.83 $38.66 804,767
2022-05-24 $38.26 $38.59 $37.84 $38.42 $38.25 69,223
2022-05-23 $38.45 $38.74 $38.34 $38.66 $38.49 43,415
2022-05-20 $38.27 $38.31 $37.29 $38.14 $37.97 848,958
2022-05-19 $38.00 $38.42 $37.75 $38.01 $37.84 94,483
2022-05-18 $39.26 $39.26 $38.07 $38.18 $38.01 151,805
2022-05-17 $39.55 $39.70 $39.29 $39.70 $39.53 341,312
2022-05-16 $39.01 $39.36 $38.81 $39.04 $38.87 37,350
2022-05-13 $38.63 $39.20 $38.62 $39.11 $38.94 87,044
2022-05-12 $37.78 $38.43 $37.61 $38.28 $38.11 98,665
2022-05-11 $38.43 $38.92 $38.00 $38.03 $37.86 92,380
2022-05-10 $39.08 $39.08 $38.22 $38.59 $38.42 76,625
2022-05-09 $39.03 $39.15 $38.39 $38.49 $38.32 70,042
2022-05-06 $39.62 $39.86 $39.18 $39.60 $39.43 80,393
2022-05-05 $40.92 $40.95 $39.62 $39.95 $39.77 99,525
2022-05-04 $40.23 $41.39 $39.99 $41.35 $41.17 38,224
2022-05-03 $40.12 $40.42 $40.05 $40.23 $40.05 129,394
2022-05-02 $39.73 $40.11 $39.33 $40.10 $39.92 73,333
2022-04-29 $40.89 $41.13 $39.83 $39.91 $39.73 259,428
2022-04-28 $40.68 $41.46 $40.52 $41.26 $41.08 346,463
2022-04-27 $40.31 $40.74 $40.17 $40.28 $40.10 42,622
2022-04-26 $40.95 $40.95 $40.25 $40.25 $40.07 56,317
2022-04-25 $40.65 $41.23 $40.39 $41.20 $41.02 20,420
2022-04-22 $41.95 $41.95 $40.88 $40.88 $40.70 43,477
2022-04-21 $42.85 $42.98 $42.00 $42.03 $41.85 26,249
2022-04-20 $42.66 $42.82 $42.56 $42.63 $42.44 32,184
2022-04-19 $41.79 $42.53 $41.79 $42.48 $42.29 96,542
2022-04-18 $41.86 $42.04 $41.68 $41.86 $41.68 25,302
2022-04-14 $42.45 $42.48 $41.97 $41.97 $41.79 97,150
2022-04-13 $42.13 $42.45 $42.10 $42.40 $42.21 170,701
2022-04-12 $42.36 $42.68 $41.90 $42.00 $41.82 82,562
2022-04-11 $42.58 $42.58 $42.14 $42.16 $41.97 28,254
2022-04-08 $42.81 $43.05 $42.67 $42.75 $42.56 20,104
2022-04-07 $42.50 $43.00 $42.42 $42.83 $42.64 83,089
2022-04-06 $42.39 $42.68 $42.23 $42.51 $42.32 98,375
2022-04-05 $43.11 $43.26 $42.72 $42.76 $42.57 57,047
2022-04-04 $42.98 $43.26 $42.97 $43.24 $43.05 49,344
2022-04-01 $42.94 $43.00 $42.65 $42.99 $42.80 55,870
2022-03-31 $43.39 $43.50 $42.87 $42.88 $42.69 311,516
2022-03-30 $43.61 $43.66 $43.26 $43.42 $43.23 54,960
2022-03-29 $43.40 $43.76 $43.30 $43.70 $43.51 69,638
2022-03-28 $42.78 $43.10 $42.60 $43.10 $42.91 66,774
2022-03-25 $42.75 $42.88 $42.49 $42.86 $42.67 77,508
2022-03-24 $42.24 $42.66 $42.14 $42.65 $42.46 78,730
2022-03-23 $42.38 $42.43 $42.04 $42.04 $41.86 39,114
2022-03-22 $42.52 $42.70 $42.52 $42.64 $42.45 35,176
2022-03-21 $42.48 $42.59 $42.11 $42.41 $42.11 80,067
2022-03-18 $41.94 $42.58 $41.89 $42.53 $42.23 144,212
2022-03-17 $41.57 $42.00 $41.49 $42.00 $41.71 113,603
2022-03-16 $41.12 $41.51 $40.59 $41.51 $41.22 907,502
2022-03-15 $40.27 $40.75 $40.15 $40.75 $40.47 528,832
2022-03-14 $40.25 $40.50 $39.82 $39.90 $39.62 289,377
2022-03-11 $40.77 $40.77 $40.11 $40.11 $39.83 158,338
2022-03-10 $40.33 $40.60 $40.16 $40.56 $40.28 150,302
2022-03-09 $40.59 $40.98 $40.47 $40.79 $40.51 66,634
2022-03-08 $40.23 $40.79 $39.81 $39.88 $39.60 134,666
2022-03-07 $41.10 $41.10 $40.19 $40.19 $39.91 25,283
2022-03-04 $41.21 $41.30 $40.91 $41.27 $40.98 23,192
2022-03-03 $41.80 $41.81 $41.34 $41.47 $41.18 31,034
2022-03-02 $41.04 $41.72 $41.00 $41.60 $41.31 156,888
2022-03-01 $41.28 $41.28 $40.61 $40.81 $40.53 22,939
2022-02-28 $40.92 $41.31 $40.81 $41.21 $40.92 42,770
2022-02-25 $40.67 $41.39 $40.57 $41.39 $41.10 29,648
2022-02-24 $39.02 $40.53 $38.88 $40.53 $40.25 49,189
2022-02-23 $40.84 $40.84 $39.88 $39.95 $39.67 41,233
2022-02-22 $40.76 $41.00 $40.29 $40.56 $40.28 240,048
2022-02-18 $41.20 $41.32 $40.85 $40.99 $40.70 42,671
2022-02-17 $41.68 $41.73 $41.16 $41.21 $40.92 60,618
2022-02-16 $41.80 $42.09 $41.58 $41.99 $41.70 193,347
2022-02-15 $41.75 $41.99 $41.74 $41.97 $41.68 57,273
2022-02-14 $41.43 $41.55 $41.07 $41.31 $41.02 40,186
2022-02-11 $42.22 $42.43 $41.47 $41.56 $41.27 52,894
2022-02-10 $42.54 $43.03 $42.08 $42.28 $41.98 23,740
2022-02-09 $42.74 $43.12 $42.74 $43.08 $42.78 35,947
2022-02-08 $42.03 $42.45 $41.93 $42.38 $42.08 26,203
2022-02-07 $42.27 $42.41 $42.05 $42.13 $41.84 30,744
2022-02-04 $42.17 $42.53 $41.89 $42.28 $41.98 24,308
2022-02-03 $42.67 $42.81 $42.26 $42.30 $42.00 52,625
2022-02-02 $43.13 $43.34 $42.94 $43.32 $43.02 19,514
2022-02-01 $42.77 $42.87 $42.37 $42.85 $42.55 58,101
2022-01-31 $41.83 $42.64 $41.83 $42.62 $42.32 49,565
2022-01-28 $40.98 $41.86 $40.56 $41.85 $41.56 85,833
2022-01-27 $41.40 $41.80 $40.75 $40.91 $40.62 195,935
2022-01-26 $41.89 $42.11 $40.76 $41.14 $40.85 137,058
2022-01-25 $41.33 $41.86 $40.87 $41.34 $41.05 136,860
2022-01-24 $41.12 $41.99 $40.26 $41.94 $41.65 296,114
2022-01-21 $42.13 $42.44 $41.60 $41.65 $41.36 129,677
2022-01-20 $42.91 $43.23 $42.14 $42.21 $41.92 44,147
2022-01-19 $43.06 $43.38 $42.68 $42.70 $42.40 54,960
2022-01-18 $43.29 $43.29 $42.95 $43.03 $42.73 74,200
2022-01-14 $43.49 $43.76 $43.31 $43.75 $43.44 38,881
2022-01-13 $44.52 $44.54 $43.73 $43.77 $43.46 13,877
2022-01-12 $44.53 $44.61 $44.26 $44.39 $44.08 17,398
2022-01-11 $44.03 $44.35 $43.69 $44.34 $44.03 16,340
2022-01-10 $43.93 $44.04 $43.25 $44.04 $43.73 97,268
2022-01-07 $44.47 $44.47 $44.09 $44.15 $43.84 97,426
2022-01-06 $44.39 $44.65 $44.22 $44.47 $44.16 41,617
2022-01-05 $45.24 $45.27 $44.41 $44.41 $44.10 22,616
2022-01-04 $45.43 $45.43 $45.13 $45.28 $44.96 96,865
2022-01-03 $45.55 $45.59 $45.10 $45.32 $45.00 80,706
2021-12-31 $45.54 $45.65 $45.49 $45.50 $45.18 27,073
2021-12-30 $45.77 $45.77 $45.53 $45.56 $45.24 27,261
2021-12-29 $45.57 $45.75 $45.54 $45.69 $45.37 34,451
2021-12-28 $45.64 $45.69 $45.42 $45.48 $45.16 113,749
2021-12-27 $45.03 $45.57 $45.03 $45.57 $45.25 20,372
2021-12-23 $44.86 $45.03 $44.86 $44.89 $44.58 22,822
2021-12-22 $44.20 $44.66 $44.20 $44.64 $44.33 29,084
2021-12-21 $44.01 $44.32 $43.72 $44.30 $43.99 35,012
2021-12-20 $43.80 $43.88 $43.55 $43.84 $43.33 34,916
2021-12-17 $44.40 $44.70 $44.23 $44.33 $43.81 31,187
2021-12-16 $45.29 $45.29 $44.56 $44.69 $44.17 50,343
2021-12-15 $44.34 $45.09 $44.19 $45.06 $44.53 23,246
2021-12-14 $44.23 $44.38 $44.00 $44.25 $43.73 66,850
2021-12-13 $44.70 $44.72 $44.55 $44.55 $44.03 26,354
2021-12-10 $44.57 $44.79 $44.53 $44.77 $44.25 23,880
2021-12-09 $44.56 $44.67 $44.35 $44.35 $43.83 23,716
2021-12-08 $44.49 $44.69 $44.43 $44.65 $44.13 21,017
2021-12-07 $44.18 $44.58 $44.18 $44.56 $44.04 22,826
2021-12-06 $43.47 $43.78 $43.23 $43.65 $43.14 36,780
2021-12-03 $43.66 $43.66 $42.89 $43.27 $42.76 34,664
2021-12-02 $42.98 $43.68 $42.98 $43.57 $43.06 16,370
2021-12-01 $43.93 $44.07 $42.87 $42.88 $42.38 26,808
2021-11-30 $44.14 $44.18 $43.36 $43.42 $42.91 75,338
2021-11-29 $44.31 $44.52 $44.09 $44.33 $43.81 110,430
2021-11-26 $44.03 $44.25 $43.81 $43.87 $43.36 8,456
2021-11-24 $44.26 $44.63 $44.20 $44.63 $44.11 16,296
2021-11-23 $44.36 $44.47 $44.12 $44.46 $43.94 25,785
2021-11-22 $44.77 $45.00 $44.46 $44.46 $43.94 22,149
2021-11-19 $44.79 $44.89 $44.69 $44.69 $44.17 9,511
2021-11-18 $44.74 $44.78 $44.54 $44.73 $44.21 25,570
2021-11-17 $44.91 $44.91 $44.62 $44.68 $44.16 10,900
2021-11-16 $44.68 $44.99 $44.63 $44.87 $44.34 18,421
2021-11-15 $44.76 $44.76 $44.53 $44.60 $44.08 20,343
2021-11-12 $44.35 $44.63 $44.35 $44.58 $44.06 29,725
2021-11-11 $44.25 $44.28 $44.17 $44.22 $43.70 91,484
2021-11-10 $44.31 $44.47 $44.00 $44.13 $43.61 96,843
2021-11-09 $44.51 $44.51 $44.38 $44.47 $43.95 16,034
2021-11-08 $44.59 $44.59 $44.38 $44.50 $43.98 23,603
2021-11-05 $44.48 $44.58 $44.28 $44.43 $43.91 33,959
2021-11-04 $44.02 $44.31 $44.02 $44.28 $43.76 16,129
2021-11-03 $43.83 $44.01 $43.66 $44.01 $43.49 32,387
2021-11-02 $43.66 $43.78 $43.66 $43.76 $43.25 39,034
2021-11-01 $43.62 $43.62 $43.36 $43.44 $42.93 13,263
2021-10-29 $43.15 $43.48 $43.15 $43.48 $42.97 17,796
2021-10-28 $43.11 $43.27 $43.11 $43.27 $42.76 20,646
2021-10-27 $43.35 $43.35 $42.90 $42.90 $42.40 20,890
2021-10-26 $43.49 $43.54 $43.34 $43.35 $42.84 46,829
2021-10-25 $43.28 $43.44 $43.24 $43.34 $42.83 18,098
2021-10-22 $43.23 $43.27 $43.00 $43.18 $42.67 19,621
2021-10-21 $43.00 $43.18 $42.91 $43.17 $42.66 102,651
2021-10-20 $42.99 $43.02 $42.89 $42.96 $42.46 123,113
2021-10-19 $42.74 $42.86 $42.71 $42.85 $42.35 19,453
2021-10-18 $42.19 $42.55 $42.18 $42.54 $42.04 22,898
2021-10-15 $42.39 $42.43 $42.34 $42.39 $41.89 14,029
2021-10-14 $41.85 $42.17 $41.82 $42.15 $41.66 42,301
2021-10-13 $41.29 $41.49 $41.22 $41.48 $40.99 11,524
2021-10-12 $41.38 $41.38 $41.24 $41.24 $40.76 8,715
2021-10-11 $41.45 $41.74 $41.31 $41.31 $40.82 13,734
2021-10-08 $41.69 $41.71 $41.50 $41.51 $41.02 13,622
2021-10-07 $41.86 $41.88 $41.60 $41.60 $41.11 106,672
2021-10-06 $40.80 $41.22 $40.63 $41.22 $40.74 19,237
2021-10-05 $41.29 $41.29 $41.11 $41.11 $40.63 16,852
2021-10-04 $41.17 $41.30 $40.53 $40.72 $40.24 28,790
2021-10-01 $41.05 $41.47 $40.69 $41.31 $40.83 63,368
2021-09-30 $41.64 $41.64 $40.93 $40.93 $40.45 27,697
2021-09-29 $41.48 $41.68 $41.44 $41.46 $40.97 14,480
2021-09-28 $41.94 $41.94 $41.32 $41.33 $40.85 333,885
2021-09-27 $42.37 $42.37 $42.15 $42.22 $41.73 23,304
2021-09-24 $42.29 $42.50 $42.29 $42.44 $41.94 19,105
2021-09-23 $42.20 $42.61 $42.20 $42.45 $41.96 21,406
2021-09-22 $41.88 $42.17 $41.77 $42.00 $41.51 34,423
2021-09-21 $41.99 $41.99 $41.61 $41.72 $41.23 15,613
2021-09-20 $41.75 $41.97 $41.39 $41.82 $41.20 33,374
2021-09-17 $42.69 $42.71 $42.34 $42.37 $41.74 26,633
2021-09-16 $42.83 $42.90 $42.56 $42.77 $42.13 17,912
2021-09-15 $42.63 $42.88 $42.60 $42.83 $42.19 21,408
2021-09-14 $42.78 $42.82 $42.49 $42.51 $41.88 11,277
2021-09-13 $42.97 $42.97 $42.49 $42.69 $42.06 27,192
2021-09-10 $42.98 $43.05 $42.72 $42.72 $42.09 13,800
2021-09-09 $43.08 $43.13 $42.85 $42.88 $42.24 11,545
2021-09-08 $42.97 $43.05 $42.84 $43.04 $42.40 12,639
2021-09-07 $43.41 $43.41 $42.98 $43.00 $42.36 15,600
2021-09-03 $43.31 $43.43 $43.28 $43.37 $42.73 14,276
2021-09-02 $43.37 $43.37 $43.21 $43.30 $42.66 12,156
2021-09-01 $43.13 $43.29 $43.10 $43.18 $42.54 71,489
2021-08-31 $43.36 $43.36 $43.12 $43.17 $42.53 47,530
2021-08-30 $43.23 $43.37 $43.20 $43.31 $42.67 22,852
2021-08-27 $42.87 $43.18 $42.87 $43.13 $42.49 27,105
2021-08-26 $43.07 $43.07 $42.79 $42.81 $42.17 17,308
2021-08-25 $43.02 $43.08 $42.98 $43.05 $42.41 10,991
2021-08-24 $43.01 $43.01 $42.91 $42.92 $42.28 50,458
2021-08-23 $42.83 $42.98 $42.83 $42.91 $42.27 14,837
2021-08-20 $42.31 $42.63 $42.27 $42.60 $41.97 40,369
2021-08-19 $41.91 $42.34 $41.85 $42.23 $41.60 61,548
2021-08-18 $42.51 $42.59 $42.05 $42.07 $41.44 13,499
2021-08-17 $42.59 $42.59 $42.29 $42.53 $41.90 75,985
2021-08-16 $42.53 $42.81 $42.46 $42.81 $42.17 206,982
2021-08-13 $42.64 $42.64 $42.58 $42.60 $41.97 22,482
2021-08-12 $42.50 $42.55 $42.40 $42.55 $41.92 11,157
2021-08-11 $42.58 $42.58 $42.41 $42.50 $41.87 14,755
2021-08-10 $42.53 $42.58 $42.43 $42.46 $41.83 92,804
2021-08-09 $42.55 $42.55 $42.41 $42.49 $41.86 30,196
2021-08-06 $42.55 $42.55 $42.43 $42.50 $41.86 17,304
2021-08-05 $42.44 $42.49 $42.38 $42.49 $41.86 24,771
2021-08-04 $42.38 $42.43 $42.29 $42.32 $41.69 27,287
2021-08-03 $42.10 $42.41 $42.02 $42.41 $41.78 15,580
2021-08-02 $42.37 $42.37 $42.06 $42.10 $41.47 14,079
2021-07-30 $42.14 $42.29 $42.12 $42.16 $41.53 30,856
2021-07-29 $42.21 $42.33 $42.21 $42.26 $41.63 32,555
2021-07-28 $42.02 $42.10 $41.93 $42.01 $41.39 25,702
2021-07-27 $42.08 $42.08 $41.70 $41.97 $41.35 47,013
2021-07-26 $42.10 $42.13 $42.00 $42.13 $41.50 24,487
2021-07-23 $41.84 $42.16 $41.83 $42.11 $41.48 36,019
2021-07-22 $41.52 $41.63 $41.47 $41.62 $41.00 40,141
2021-07-21 $41.32 $41.55 $41.32 $41.55 $40.93 46,119
2021-07-20 $40.85 $41.37 $40.84 $41.28 $40.66 19,861
2021-07-19 $40.74 $40.81 $40.42 $40.71 $40.11 27,544
2021-07-16 $41.49 $41.49 $41.14 $41.17 $40.55 13,899
2021-07-15 $41.37 $41.42 $41.24 $41.37 $40.76 103,204
2021-07-14 $41.56 $41.60 $41.41 $41.48 $40.86 7,160
2021-07-13 $41.53 $41.64 $41.42 $41.42 $40.80 110,067
2021-07-12 $41.45 $41.61 $41.45 $41.61 $40.99 55,560
2021-07-09 $41.23 $41.58 $41.23 $41.56 $40.94 25,746
2021-07-08 $40.95 $41.24 $40.91 $41.10 $40.49 16,303
2021-07-07 $41.34 $41.52 $41.30 $41.45 $40.83 15,819
2021-07-06 $41.41 $41.41 $41.06 $41.30 $40.69 11,351
2021-07-02 $41.25 $41.40 $41.23 $41.40 $40.78 100,032
2021-07-01 $40.90 $41.14 $40.90 $41.10 $40.49 25,510
2021-06-30 $40.85 $40.93 $40.84 $40.90 $40.29 19,269
2021-06-29 $40.84 $40.92 $40.84 $40.90 $40.29 10,997
2021-06-28 $40.79 $40.80 $40.68 $40.80 $40.19 18,500
2021-06-25 $40.52 $40.71 $40.49 $40.67 $40.07 16,140
2021-06-24 $40.53 $40.53 $40.40 $40.48 $39.88 14,603
2021-06-23 $40.42 $40.42 $40.20 $40.20 $39.60 39,768
2021-06-22 $40.18 $40.38 $40.18 $40.31 $39.71 39,793
2021-06-21 $39.91 $40.26 $39.91 $40.26 $39.54 20,268
2021-06-18 $40.02 $40.02 $39.71 $39.71 $39.01 28,877
2021-06-17 $40.24 $40.27 $40.04 $40.24 $39.53 31,727
2021-06-16 $40.50 $40.53 $40.06 $40.20 $39.49 27,620
2021-06-15 $40.65 $40.65 $40.46 $40.50 $39.78 21,360
2021-06-14 $40.48 $40.62 $40.42 $40.62 $39.90 14,064
2021-06-11 $40.47 $40.54 $40.40 $40.54 $39.82 15,254
2021-06-10 $40.28 $40.48 $40.24 $40.46 $39.74 18,469
2021-06-09 $40.27 $40.33 $40.19 $40.19 $39.48 33,563
2021-06-08 $40.11 $40.23 $39.98 $40.20 $39.49 20,109
2021-06-07 $40.14 $40.16 $40.06 $40.16 $39.45 15,215
2021-06-04 $39.99 $40.13 $39.99 $40.13 $39.42 12,700
2021-06-03 $39.58 $39.81 $39.43 $39.76 $39.06 166,032
2021-06-02 $39.82 $39.88 $39.77 $39.84 $39.13 15,428
2021-06-01 $39.95 $39.95 $39.62 $39.65 $38.95 30,438
2021-05-28 $39.80 $39.87 $39.73 $39.73 $39.03 12,230
2021-05-27 $39.74 $39.75 $39.64 $39.69 $38.99 35,037
2021-05-26 $39.66 $39.72 $39.62 $39.66 $38.96 25,691
2021-05-25 $39.81 $39.81 $39.57 $39.57 $38.87 10,288
2021-05-24 $39.61 $39.80 $39.61 $39.68 $38.98 14,032
2021-05-21 $39.60 $39.68 $39.39 $39.39 $38.69 12,058
2021-05-20 $39.09 $39.52 $39.09 $39.44 $38.74 27,862
2021-05-19 $38.59 $38.97 $38.49 $38.97 $38.28 22,672
2021-05-18 $39.32 $39.36 $39.06 $39.06 $38.37 35,109
2021-05-17 $39.27 $39.38 $39.21 $39.34 $38.64 5,958
2021-05-14 $39.29 $39.54 $39.29 $39.46 $38.76 20,730
2021-05-13 $38.47 $39.04 $38.47 $38.92 $38.23 18,677
2021-05-12 $39.05 $39.05 $38.38 $38.44 $37.76 27,738
2021-05-11 $39.15 $39.32 $39.00 $39.26 $38.56 16,502
2021-05-10 $39.95 $40.03 $39.63 $39.65 $38.95 15,117
2021-05-07 $39.70 $39.98 $39.70 $39.95 $39.24 48,594
2021-05-06 $39.18 $39.62 $39.18 $39.62 $38.92 19,598
2021-05-05 $39.55 $39.55 $39.31 $39.35 $38.65 83,000
2021-05-04 $39.45 $39.45 $39.11 $39.40 $38.70 23,962
2021-05-03 $39.60 $39.67 $39.54 $39.59 $38.89 21,051
2021-04-30 $39.52 $39.52 $39.33 $39.41 $38.71 16,330
2021-04-29 $39.71 $39.75 $39.46 $39.75 $39.05 16,996
2021-04-28 $39.55 $39.60 $39.47 $39.47 $38.77 75,252
2021-04-27 $39.64 $39.64 $39.49 $39.53 $38.83 64,381
2021-04-26 $39.61 $39.66 $39.54 $39.56 $38.86 72,616
2021-04-23 $39.31 $39.66 $39.27 $39.51 $38.81 490,218
2021-04-22 $39.47 $39.57 $39.10 $39.15 $38.46 513,064
2021-04-21 $39.36 $39.51 $39.36 $39.48 $38.78 85,979
2021-04-20 $39.36 $39.38 $39.04 $39.15 $38.46 143,080
2021-04-19 $39.58 $39.58 $39.29 $39.33 $38.63 164,671
2021-04-16 $39.60 $39.67 $39.53 $39.62 $38.92 29,959
2021-04-15 $39.24 $39.43 $39.24 $39.41 $38.71 19,344
2021-04-14 $39.08 $39.15 $38.92 $38.94 $38.25 18,952
2021-04-13 $38.98 $39.07 $38.90 $39.05 $38.36 34,557
2021-04-12 $38.96 $39.00 $38.82 $38.98 $38.29 980,813
2021-04-09 $38.75 $38.96 $38.71 $38.94 $38.25 412,693
2021-04-08 $38.69 $38.74 $38.66 $38.73 $38.04 16,417
2021-04-07 $38.61 $38.64 $38.49 $38.57 $37.89 101,827
2021-04-06 $38.54 $38.71 $38.54 $38.56 $37.88 16,229
2021-04-05 $38.26 $38.66 $38.26 $38.60 $37.92 51,823
2021-04-01 $37.85 $38.14 $37.85 $38.14 $37.46 10,236
2021-03-31 $37.68 $37.88 $37.68 $37.72 $37.05 15,326
2021-03-30 $37.50 $37.61 $37.45 $37.50 $36.84 17,986
2021-03-29 $37.69 $37.81 $37.60 $37.75 $37.08 18,292
2021-03-26 $37.01 $37.80 $37.01 $37.80 $37.13 62,645
2021-03-25 $36.72 $36.96 $36.46 $36.96 $36.31 31,989
2021-03-24 $37.05 $37.18 $36.73 $36.73 $36.08 25,171
2021-03-23 $37.11 $37.22 $36.85 $36.90 $36.25 50,862
2021-03-22 $37.16 $37.38 $37.15 $37.28 $36.48 29,715
2021-03-19 $37.04 $37.17 $36.91 $37.01 $36.22 10,804
2021-03-18 $37.31 $37.45 $37.02 $37.02 $36.23 18,232
2021-03-17 $37.25 $37.61 $37.23 $37.47 $36.67 13,728
2021-03-16 $37.54 $37.65 $37.40 $37.49 $36.69 27,799
2021-03-15 $37.26 $37.54 $37.13 $37.54 $36.74 23,881
2021-03-12 $37.03 $37.18 $36.95 $37.17 $36.38 24,876
2021-03-11 $37.07 $37.34 $37.01 $37.13 $36.34 57,048
2021-03-10 $36.84 $36.94 $36.72 $36.79 $36.00 55,161
2021-03-09 $36.54 $36.83 $36.54 $36.60 $35.82 13,918
2021-03-08 $36.14 $36.67 $36.14 $36.17 $35.40 103,427
2021-03-05 $35.74 $36.24 $35.17 $36.20 $35.43 1,399,338
2021-03-04 $35.83 $36.08 $35.09 $35.42 $34.66 81,906
2021-03-03 $36.45 $36.45 $35.97 $35.97 $35.20 11,995
2021-03-02 $36.88 $36.88 $36.47 $36.47 $35.69 24,727
2021-03-01 $36.60 $36.89 $36.58 $36.79 $36.00 38,917
2021-02-26 $36.17 $36.42 $36.00 $36.13 $35.36 15,948
2021-02-25 $37.04 $37.04 $36.19 $36.31 $35.53 11,012
2021-02-24 $36.69 $37.15 $36.52 $37.14 $36.35 27,760
2021-02-23 $36.49 $36.79 $36.22 $36.74 $35.95 69,675
2021-02-22 $36.72 $36.91 $36.71 $36.71 $35.93 30,058
2021-02-19 $37.09 $37.17 $36.92 $36.93 $36.14 133,149
2021-02-18 $36.91 $37.10 $36.80 $37.01 $36.22 22,013
2021-02-17 $37.01 $37.14 $36.94 $37.13 $36.34 18,951
2021-02-16 $37.32 $37.33 $37.07 $37.14 $36.35 229,761
2021-02-12 $36.93 $37.22 $36.93 $37.21 $36.42 349,376
2021-02-11 $37.19 $37.19 $36.91 $37.10 $36.31 127,119
2021-02-10 $37.07 $37.10 $36.90 $36.99 $36.20 23,707
2021-02-09 $36.95 $37.00 $36.90 $36.96 $36.17 17,645
2021-02-08 $36.84 $36.94 $36.78 $36.94 $36.15 36,853
2021-02-05 $36.75 $36.75 $36.59 $36.66 $35.88 39,082
2021-02-04 $36.22 $36.47 $36.13 $36.45 $35.67 48,656
2021-02-03 $36.14 $36.21 $36.06 $36.07 $35.30 19,316
2021-02-02 $36.01 $36.27 $36.01 $36.16 $35.39 20,364
2021-02-01 $35.61 $35.81 $35.36 $35.73 $34.97 41,770
2021-01-29 $35.75 $35.75 $35.19 $35.23 $34.47 15,428
2021-01-28 $35.75 $36.19 $35.75 $35.86 $35.09 76,319
2021-01-27 $36.00 $36.04 $35.46 $35.57 $34.81 50,694
2021-01-26 $36.64 $36.64 $36.41 $36.43 $35.65 36,331
2021-01-25 $36.36 $36.56 $36.24 $36.53 $35.75 22,149
2021-01-22 $36.54 $36.54 $36.34 $36.42 $35.64 19,802
2021-01-21 $36.61 $36.67 $36.46 $36.58 $35.80 34,573
2021-01-20 $36.50 $36.69 $36.39 $36.64 $35.86 26,431
2021-01-19 $36.18 $36.30 $36.12 $36.26 $35.49 56,997
2021-01-15 $36.09 $36.13 $35.92 $36.04 $35.27 22,591
2021-01-14 $36.43 $36.43 $36.15 $36.15 $35.38 50,638
2021-01-13 $36.27 $36.37 $36.25 $36.26 $35.49 29,037
2021-01-12 $36.24 $36.33 $36.12 $36.29 $35.52 19,947
2021-01-11 $36.21 $36.43 $36.21 $36.28 $35.51 42,324
2021-01-08 $36.41 $36.41 $36.05 $36.39 $35.61 63,430
2021-01-07 $36.06 $36.23 $35.97 $36.19 $35.42 42,888
2021-01-06 $35.46 $36.07 $35.46 $35.78 $35.02 19,982
2021-01-05 $35.24 $35.63 $35.24 $35.54 $34.78 17,385
2021-01-04 $35.90 $35.91 $35.04 $35.32 $34.57 27,676
2020-12-31 $35.63 $35.88 $35.56 $35.88 $35.11 16,075
2020-12-30 $35.71 $35.71 $35.61 $35.63 $34.87 280,718
2020-12-29 $35.89 $35.89 $35.48 $35.56 $34.80 44,852
2020-12-28 $35.81 $35.81 $35.61 $35.64 $34.88 19,730
2020-12-24 $35.47 $35.50 $35.37 $35.50 $34.74 18,911
2020-12-23 $35.53 $35.55 $35.38 $35.38 $34.62 26,292
2020-12-22 $35.53 $35.53 $35.32 $35.41 $34.65 14,630
2020-12-21 $35.35 $35.69 $35.12 $35.64 $34.68 23,382
2020-12-18 $36.05 $36.05 $35.67 $35.88 $34.91 28,553
2020-12-17 $35.86 $35.88 $35.77 $35.87 $34.90 19,971
2020-12-16 $35.57 $35.71 $35.54 $35.63 $34.67 19,137
2020-12-15 $35.35 $35.57 $35.30 $35.55 $34.59 18,276
2020-12-14 $35.52 $35.65 $35.17 $35.17 $34.22 18,407
2020-12-11 $35.14 $35.29 $35.01 $35.26 $34.31 14,967
2020-12-10 $35.27 $35.40 $35.22 $35.35 $34.40 20,620
2020-12-09 $35.66 $35.71 $35.30 $35.39 $34.43 23,183
2020-12-08 $35.42 $35.68 $35.40 $35.66 $34.70 22,081
2020-12-07 $35.54 $35.54 $35.39 $35.49 $34.53 23,009
2020-12-04 $35.22 $35.58 $35.22 $35.58 $34.62 23,827
2020-12-03 $35.26 $35.36 $35.15 $35.21 $34.26 28,989
2020-12-02 $35.19 $35.24 $35.11 $35.23 $34.28 23,672
2020-12-01 $35.23 $35.31 $35.18 $35.20 $34.25 20,267
2020-11-30 $34.94 $34.94 $34.65 $34.89 $33.95 36,079
2020-11-27 $35.01 $35.07 $34.96 $35.05 $34.10 6,820
2020-11-25 $34.88 $34.92 $34.81 $34.92 $33.98 21,377
2020-11-24 $34.71 $34.99 $34.71 $34.96 $34.02 200,452
2020-11-23 $34.50 $34.61 $34.30 $34.56 $33.63 27,331
2020-11-20 $34.55 $34.55 $34.32 $34.33 $33.40 11,579
2020-11-19 $34.25 $34.51 $34.14 $34.48 $33.55 19,598
2020-11-18 $34.71 $34.76 $34.31 $34.31 $33.38 33,524
2020-11-17 $34.68 $34.80 $34.50 $34.69 $33.75 28,585
2020-11-16 $34.78 $34.85 $34.59 $34.85 $33.91 138,907
2020-11-13 $34.24 $34.51 $34.21 $34.46 $33.53 131,266
2020-11-12 $34.25 $34.28 $33.80 $34.00 $33.08 62,449
2020-11-11 $34.26 $34.38 $34.20 $34.32 $33.39 30,615
2020-11-10 $34.12 $34.17 $33.90 $34.05 $33.13 27,719
2020-11-09 $35.02 $35.08 $34.08 $34.09 $33.17 49,870
2020-11-06 $33.75 $33.96 $33.72 $33.86 $32.95 81,257
2020-11-05 $33.73 $33.97 $33.66 $33.78 $32.87 55,645
2020-11-04 $32.94 $33.64 $32.85 $33.24 $32.34 20,436
2020-11-03 $32.37 $32.68 $32.34 $32.55 $31.67 20,309
2020-11-02 $31.96 $32.19 $31.66 $31.97 $31.11 95,105
2020-10-30 $31.63 $31.69 $31.24 $31.54 $30.69 36,082
2020-10-29 $31.60 $32.09 $31.49 $31.84 $30.98 179,464
2020-10-28 $32.14 $32.14 $31.55 $31.55 $30.70 37,667
2020-10-27 $32.88 $32.88 $32.61 $32.63 $31.75 26,888
2020-10-26 $33.03 $33.03 $32.46 $32.77 $31.89 20,594
2020-10-23 $33.33 $33.42 $33.19 $33.42 $32.52 21,687
2020-10-22 $33.29 $33.39 $33.04 $33.34 $32.44 38,232
2020-10-21 $33.40 $33.52 $33.26 $33.26 $32.36 81,448
2020-10-20 $33.42 $33.56 $33.28 $33.33 $32.43 22,699
2020-10-19 $33.79 $33.93 $33.19 $33.25 $32.35 13,932
2020-10-16 $33.84 $34.02 $33.74 $33.74 $32.83 31,055
2020-10-15 $33.42 $33.79 $33.41 $33.73 $32.82 25,287
2020-10-14 $34.11 $34.13 $33.77 $33.80 $32.89 51,175
2020-10-13 $34.01 $34.06 $33.87 $33.93 $33.01 24,187
2020-10-12 $33.94 $34.20 $33.93 $34.07 $33.15 21,816
2020-10-09 $33.57 $33.79 $33.57 $33.69 $32.78 38,332
2020-10-08 $33.38 $33.46 $33.29 $33.46 $32.56 24,499
2020-10-07 $32.95 $33.15 $32.93 $33.14 $32.24 40,592
2020-10-06 $33.00 $33.25 $32.54 $32.61 $31.73 31,174
2020-10-05 $32.62 $32.95 $32.62 $32.93 $32.04 27,092
2020-10-02 $32.11 $32.56 $32.11 $32.41 $31.53 51,250
2020-10-01 $32.68 $32.71 $32.52 $32.66 $31.78 27,610
2020-09-30 $32.41 $32.75 $32.30 $32.45 $31.57 31,921
2020-09-29 $32.35 $32.46 $32.23 $32.28 $31.41 26,587
2020-09-28 $32.25 $32.45 $32.25 $32.41 $31.53 866,189
2020-09-25 $31.38 $31.93 $31.34 $31.93 $31.07 110,386
2020-09-24 $31.33 $31.79 $31.20 $31.51 $30.66 42,921
2020-09-23 $32.05 $32.08 $31.41 $31.42 $30.57 35,975
2020-09-22 $31.89 $32.08 $31.71 $32.07 $31.20 17,730
2020-09-21 $31.79 $31.85 $31.47 $31.85 $30.88 191,773
2020-09-18 $32.71 $32.71 $32.10 $32.30 $31.31 383,070
2020-09-17 $32.41 $32.78 $32.37 $32.60 $31.60 286,731
2020-09-16 $33.11 $33.20 $32.87 $32.88 $31.88 60,910
2020-09-15 $33.07 $33.13 $32.92 $33.00 $31.99 37,421
2020-09-14 $32.68 $32.88 $32.68 $32.81 $31.81 555,412
2020-09-11 $32.36 $32.50 $32.06 $32.32 $31.33 20,081
2020-09-10 $32.95 $32.95 $32.18 $32.24 $31.26 27,235
2020-09-09 $32.53 $32.97 $32.53 $32.77 $31.77 40,076
2020-09-08 $32.42 $32.54 $32.14 $32.15 $31.17 45,520
2020-09-04 $33.28 $33.37 $32.40 $32.91 $31.90 22,488
2020-09-03 $34.22 $34.22 $33.00 $33.22 $32.21 44,174
2020-09-02 $33.91 $34.42 $33.86 $34.36 $33.31 47,051
2020-09-01 $33.58 $33.71 $33.49 $33.71 $32.68 28,583
2020-08-31 $33.67 $33.72 $33.53 $33.65 $32.62 60,501
2020-08-28 $33.48 $33.70 $33.46 $33.70 $32.67 312,700
2020-08-27 $33.50 $33.57 $33.33 $33.46 $32.44 26,062
2020-08-26 $33.24 $33.48 $33.18 $33.43 $32.41 211,522
2020-08-25 $33.25 $33.26 $33.10 $33.24 $32.22 208,984
2020-08-24 $33.11 $33.19 $33.02 $33.19 $32.18 31,515
2020-08-21 $32.81 $32.90 $32.69 $32.84 $31.84 22,707
2020-08-20 $32.60 $32.85 $32.59 $32.81 $31.81 48,705
2020-08-19 $32.87 $32.95 $32.72 $32.72 $31.72 11,675
2020-08-18 $32.86 $32.89 $32.71 $32.84 $31.84 131,970
2020-08-17 $32.76 $32.85 $32.76 $32.83 $31.83 24,452
2020-08-14 $32.65 $32.70 $32.55 $32.58 $31.58 12,196
2020-08-13 $32.62 $32.75 $32.57 $32.61 $31.61 214,240
2020-08-12 $32.54 $32.76 $32.54 $32.69 $31.69 98,752
2020-08-11 $32.63 $32.69 $32.25 $32.31 $31.32 84,779
2020-08-10 $32.41 $32.48 $32.29 $32.42 $31.43 35,610
2020-08-07 $32.30 $32.43 $32.18 $32.43 $31.44 21,603
2020-08-06 $32.23 $32.36 $32.11 $32.35 $31.36 17,812
2020-08-05 $32.26 $32.27 $32.18 $32.26 $31.27 38,075
2020-08-04 $31.95 $32.06 $31.92 $32.06 $31.08 20,370
2020-08-03 $31.97 $32.04 $31.88 $31.95 $30.97 34,459
2020-07-31 $31.81 $31.81 $31.32 $31.80 $30.83 33,128
2020-07-30 $31.55 $31.72 $31.36 $31.71 $30.74 33,417
2020-07-29 $31.61 $31.85 $31.59 $31.80 $30.83 152,930
2020-07-28 $31.69 $31.74 $31.50 $31.53 $30.57 25,168
2020-07-27 $31.50 $31.71 $31.50 $31.69 $30.72 41,213
2020-07-24 $31.45 $31.58 $31.32 $31.44 $30.48 44,080
2020-07-23 $32.01 $32.14 $31.62 $31.73 $30.76 92,565
2020-07-22 $31.80 $32.04 $31.80 $32.04 $31.06 100,151
2020-07-21 $31.98 $31.98 $31.72 $31.81 $30.84 18,752
2020-07-20 $31.58 $31.81 $31.50 $31.74 $30.77 64,756
2020-07-17 $31.52 $31.61 $31.38 $31.57 $30.61 44,346
2020-07-16 $31.23 $31.39 $31.22 $31.34 $30.38 78,901
2020-07-15 $31.53 $31.54 $31.24 $31.46 $30.50 37,169
2020-07-14 $30.58 $31.17 $30.58 $31.17 $30.22 18,976
2020-07-13 $31.15 $31.35 $30.67 $30.67 $29.73 13,612
2020-07-10 $30.66 $30.94 $30.62 $30.94 $30.00 15,394
2020-07-09 $30.99 $30.99 $30.60 $30.73 $29.79 21,300
2020-07-08 $30.84 $30.94 $30.63 $30.92 $29.98 36,255
2020-07-07 $30.88 $31.01 $30.75 $30.76 $29.82 11,738
2020-07-06 $31.08 $31.09 $30.90 $31.05 $30.10 25,989
2020-07-02 $30.79 $30.96 $30.62 $30.68 $29.74 323,457
2020-07-01 $30.51 $30.63 $30.42 $30.48 $29.55 30,591
2020-06-30 $29.99 $30.52 $29.99 $30.43 $29.50 19,007
2020-06-29 $29.49 $29.98 $29.49 $29.98 $29.06 33,112
2020-06-26 $30.12 $30.12 $29.54 $29.61 $28.71 40,058
2020-06-25 $29.87 $30.22 $29.67 $30.22 $29.30 105,674
2020-06-24 $30.42 $30.47 $29.75 $29.89 $28.98 36,361
2020-06-23 $30.81 $30.87 $30.59 $30.59 $29.66 21,407
2020-06-22 $30.40 $30.67 $30.29 $30.62 $29.59 37,040
2020-06-19 $31.07 $31.07 $30.42 $30.54 $29.51 22,861
2020-06-18 $30.51 $30.68 $30.48 $30.67 $29.63 21,079
2020-06-17 $30.74 $30.92 $30.62 $30.66 $29.62 45,258
2020-06-16 $31.05 $31.05 $30.33 $30.71 $29.67 50,220
2020-06-15 $29.36 $30.22 $29.36 $30.14 $29.12 37,475
2020-06-12 $30.21 $30.38 $29.46 $29.95 $28.94 35,737
2020-06-11 $30.71 $30.71 $29.60 $29.70 $28.70 49,802
2020-06-10 $31.63 $31.65 $31.29 $31.46 $30.40 36,108
2020-06-09 $31.56 $31.70 $31.50 $31.57 $30.50 229,358
2020-06-08 $31.59 $31.87 $31.53 $31.87 $30.79 32,170
2020-06-05 $31.35 $31.71 $31.35 $31.51 $30.45 55,163
2020-06-04 $30.82 $31.00 $30.69 $30.83 $29.79 38,721
2020-06-03 $30.78 $31.02 $30.78 $30.98 $29.93 45,860
2020-06-02 $30.42 $30.56 $30.27 $30.56 $29.53 45,711
2020-06-01 $30.16 $30.40 $30.12 $30.30 $29.28 40,344
2020-05-29 $30.10 $30.33 $29.78 $30.33 $29.31 93,745
2020-05-28 $30.27 $30.42 $29.97 $30.07 $29.05 2,066,694
2020-05-27 $29.98 $30.06 $29.48 $30.06 $29.04 43,271
2020-05-26 $30.02 $30.02 $29.60 $29.68 $28.68 41,816
2020-05-22 $29.15 $29.35 $29.11 $29.34 $28.35 99,758
2020-05-21 $29.50 $29.50 $29.13 $29.23 $28.24 36,699
2020-05-20 $29.38 $29.54 $29.35 $29.41 $28.42 20,941
2020-05-19 $29.17 $29.35 $28.92 $28.92 $27.94 34,193
2020-05-18 $28.96 $29.36 $28.96 $29.21 $28.22 22,690
2020-05-15 $27.92 $28.35 $27.86 $28.35 $27.39 44,370
2020-05-14 $27.62 $28.21 $27.34 $28.21 $27.26 50,831
2020-05-13 $28.35 $28.35 $27.60 $27.87 $26.93 76,870
2020-05-12 $29.08 $29.08 $28.35 $28.35 $27.39 52,981
2020-05-11 $28.77 $29.14 $28.76 $28.95 $27.97 55,380
2020-05-08 $28.82 $28.98 $28.73 $28.98 $28.00 316,204
2020-05-07 $28.48 $28.65 $28.40 $28.40 $27.44 92,651
2020-05-06 $28.44 $28.51 $28.15 $28.15 $27.20 66,212
2020-05-05 $28.37 $28.63 $28.32 $28.35 $27.39 80,795
2020-05-04 $27.65 $28.03 $27.62 $28.03 $27.08 48,292
2020-05-01 $28.18 $28.18 $27.80 $27.94 $27.00 46,137
2020-04-30 $28.99 $28.99 $28.53 $28.64 $27.67 33,827
2020-04-29 $28.86 $29.14 $28.73 $29.00 $28.02 104,180
2020-04-28 $28.76 $28.76 $28.28 $28.33 $27.37 27,971
2020-04-27 $28.16 $28.51 $28.14 $28.45 $27.49 40,320
2020-04-24 $27.74 $27.96 $27.51 $27.89 $26.95 62,231
2020-04-23 $27.81 $28.05 $27.55 $27.60 $26.67 258,024
2020-04-22 $27.40 $27.78 $27.35 $27.65 $26.72 341,926
2020-04-21 $27.27 $27.37 $26.87 $26.95 $26.04 377,896
2020-04-20 $27.92 $28.10 $27.76 $27.81 $26.87 23,225
2020-04-17 $28.06 $28.28 $27.92 $28.28 $27.32 609,627
2020-04-16 $27.42 $27.52 $27.17 $27.46 $26.53 12,963
2020-04-15 $27.46 $27.50 $27.18 $27.35 $26.43 30,383
2020-04-14 $27.76 $28.06 $27.73 $28.06 $27.11 29,389
2020-04-13 $27.20 $27.23 $26.87 $27.16 $26.24 134,700
2020-04-09 $27.53 $27.82 $27.39 $27.56 $26.63 30,379
2020-04-08 $26.59 $27.25 $26.39 $27.20 $26.28 27,720
2020-04-07 $27.06 $27.17 $26.42 $26.42 $25.53 32,744
2020-04-06 $25.67 $26.50 $25.48 $26.40 $25.51 62,102
2020-04-03 $25.11 $25.11 $24.46 $24.66 $23.83 19,042
2020-04-02 $24.50 $25.10 $24.50 $25.10 $24.25 17,131
2020-04-01 $24.55 $24.91 $24.43 $24.47 $23.64 15,033
2020-03-31 $25.75 $26.00 $25.43 $25.50 $24.64 46,192
2020-03-30 $25.16 $25.97 $25.16 $25.94 $25.07 107,799
2020-03-27 $25.02 $25.83 $25.00 $25.10 $24.25 33,521
2020-03-26 $24.68 $25.94 $24.68 $25.85 $24.98 170,501
2020-03-25 $24.20 $25.25 $23.91 $24.34 $23.52 229,581
2020-03-24 $23.02 $24.09 $23.02 $24.01 $23.20 31,820
2020-03-23 $22.87 $22.87 $21.72 $22.06 $21.23 40,133
2020-03-20 $24.16 $24.32 $22.76 $22.87 $22.01 60,304
2020-03-19 $23.83 $24.51 $23.29 $23.96 $23.06 63,150
2020-03-18 $24.27 $24.40 $22.88 $24.05 $23.15 43,637
2020-03-17 $24.20 $25.49 $23.71 $25.27 $24.32 145,404
2020-03-16 $23.87 $25.43 $23.82 $23.85 $22.96 30,947
2020-03-13 $26.03 $26.75 $25.05 $26.75 $25.75 87,020
2020-03-12 $25.33 $25.82 $24.71 $24.72 $23.79 578,250
2020-03-11 $27.81 $27.89 $26.92 $27.28 $26.26 95,858
2020-03-10 $28.07 $28.60 $27.29 $28.57 $27.50 73,346
2020-03-09 $27.75 $28.51 $27.22 $27.42 $26.39 71,120
2020-03-06 $28.83 $29.39 $28.65 $29.37 $28.27 34,066
2020-03-05 $29.90 $30.25 $29.50 $29.81 $28.69 147,361
2020-03-04 $29.89 $30.69 $29.85 $30.69 $29.54 157,122
2020-03-03 $30.20 $30.53 $29.26 $29.46 $28.36 171,212
2020-03-02 $29.09 $30.19 $28.97 $30.19 $29.06 181,069
2020-02-28 $28.30 $28.99 $28.15 $28.99 $27.90 61,227
2020-02-27 $29.97 $30.28 $29.23 $29.23 $28.13 376,173
2020-02-26 $30.77 $31.07 $30.47 $30.50 $29.36 166,293
2020-02-25 $31.48 $31.48 $30.57 $30.57 $29.43 80,578
2020-02-24 $31.53 $31.76 $31.40 $31.48 $30.30 36,639
2020-02-21 $32.44 $32.52 $32.40 $32.46 $31.24 41,481
2020-02-20 $32.85 $32.86 $32.52 $32.75 $31.52 31,907
2020-02-19 $32.89 $32.95 $32.86 $32.89 $31.65 23,459
2020-02-18 $32.76 $32.82 $32.67 $32.75 $31.52 38,494
2020-02-14 $32.80 $32.83 $32.71 $32.83 $31.60 20,373
2020-02-13 $32.60 $32.83 $32.60 $32.72 $31.49 17,860
2020-02-12 $32.75 $32.79 $32.68 $32.75 $31.52 11,365
2020-02-11 $32.71 $32.73 $32.56 $32.58 $31.36 23,244
2020-02-10 $32.21 $32.50 $32.21 $32.50 $31.28 18,810
2020-02-07 $32.32 $32.43 $32.27 $32.31 $31.10 20,344
2020-02-06 $32.52 $32.53 $32.48 $32.51 $31.29 11,853
2020-02-05 $32.32 $32.41 $32.21 $32.38 $31.16 13,545
2020-02-04 $31.91 $32.14 $31.91 $32.03 $30.83 12,936
2020-02-03 $31.51 $31.77 $31.51 $31.59 $30.41 15,262
2020-01-31 $31.85 $31.85 $31.28 $31.36 $30.18 11,129
2020-01-30 $31.73 $31.93 $31.57 $31.93 $30.73 25,011
2020-01-29 $32.08 $32.08 $31.88 $31.88 $30.68 13,417
2020-01-28 $31.94 $32.03 $31.93 $31.94 $30.74 11,597
2020-01-27 $31.58 $31.80 $31.58 $31.65 $30.46 19,218
2020-01-24 $32.42 $32.42 $32.00 $32.11 $30.91 13,636
2020-01-23 $32.18 $32.37 $32.18 $32.36 $31.14 22,366
2020-01-22 $32.43 $32.47 $32.32 $32.33 $31.12 11,684
2020-01-21 $32.22 $32.34 $32.22 $32.26 $31.05 61,329
2020-01-17 $32.32 $32.34 $32.25 $32.34 $31.13 183,780
2020-01-16 $32.08 $32.39 $32.08 $32.39 $31.18 43,125
2020-01-15 $31.97 $32.05 $31.96 $31.96 $30.77 9,594
2020-01-14 $31.85 $31.97 $31.85 $31.86 $30.66 21,155
2020-01-13 $31.77 $31.89 $31.71 $31.88 $30.69 871,114
2020-01-10 $31.82 $31.82 $31.66 $31.66 $30.47 29,858
2020-01-09 $31.63 $31.72 $31.63 $31.71 $30.53 11,283
2020-01-08 $31.42 $31.62 $31.41 $31.49 $30.31 41,828
2020-01-07 $31.36 $31.38 $31.33 $31.33 $30.16 7,980
2020-01-06 $31.16 $31.42 $31.16 $31.42 $30.24 13,562
2020-01-03 $31.29 $31.44 $31.29 $31.39 $30.21 44,102
2020-01-02 $31.41 $31.53 $31.39 $31.53 $30.35 26,113
2019-12-31 $31.23 $31.31 $31.21 $31.31 $30.14 22,809
2019-12-30 $31.36 $31.37 $31.25 $31.26 $30.09 61,758
2019-12-27 $31.54 $31.54 $31.42 $31.45 $30.27 30,160
2019-12-26 $31.41 $31.43 $31.37 $31.40 $30.23 9,223
2019-12-24 $31.28 $31.33 $31.28 $31.32 $30.14 9,707
2019-12-23 $31.44 $31.44 $31.32 $31.32 $30.14 48,676
2019-12-20 $31.44 $31.53 $31.44 $31.52 $30.19 12,448
2019-12-19 $31.22 $31.33 $31.20 $31.30 $29.97 28,520
2019-12-18 $31.25 $31.25 $31.17 $31.18 $29.86 26,170
2019-12-17 $31.17 $31.21 $31.15 $31.16 $29.84 31,826
2019-12-16 $31.11 $31.22 $31.11 $31.16 $29.84 20,561
2019-12-13 $30.93 $31.00 $30.92 $30.98 $29.67 42,149
2019-12-12 $30.64 $31.03 $30.64 $30.97 $29.66 21,245
2019-12-11 $30.74 $30.78 $30.67 $30.78 $29.48 15,739
2019-12-10 $30.74 $30.76 $30.65 $30.70 $29.40 21,571
2019-12-09 $30.78 $30.79 $30.69 $30.73 $29.43 41,023
2019-12-06 $30.73 $30.82 $30.73 $30.76 $29.46 30,609
2019-12-05 $30.65 $30.65 $30.40 $30.49 $29.20 54,326
2019-12-04 $30.48 $30.53 $30.46 $30.47 $29.18 18,216
2019-12-03 $30.18 $30.27 $30.15 $30.27 $28.99 15,790
2019-12-02 $30.73 $30.73 $30.45 $30.46 $29.17 39,100
2019-11-29 $30.76 $30.81 $30.71 $30.71 $29.41 2,232
2019-11-27 $30.77 $30.86 $30.72 $30.86 $29.55 38,260
2019-11-26 $30.51 $30.76 $30.51 $30.74 $29.44 61,808
2019-11-25 $30.40 $30.61 $30.40 $30.58 $29.29 29,476
2019-11-22 $30.29 $30.39 $30.27 $30.38 $29.09 61,247
2019-11-21 $30.28 $31.58 $30.26 $30.31 $29.02 81,758
2019-11-20 $30.42 $30.46 $30.25 $30.36 $29.08 14,192
2019-11-19 $30.46 $30.49 $30.41 $30.44 $29.15 11,846
2019-11-18 $30.47 $30.47 $30.36 $30.44 $29.15 259,410
2019-11-15 $30.31 $30.41 $30.31 $30.41 $29.12 175,345
2019-11-14 $30.18 $30.24 $30.11 $30.24 $28.96 30,229
2019-11-13 $30.12 $30.22 $30.12 $30.19 $28.91 187,186
2019-11-12 $30.23 $30.23 $30.09 $30.13 $28.85 5,081
2019-11-11 $30.04 $30.11 $30.04 $30.09 $28.81 7,327
2019-11-08 $30.03 $30.11 $30.03 $30.11 $28.83 5,035
2019-11-07 $30.11 $30.13 $30.01 $30.03 $28.75 12,389
2019-11-06 $29.94 $30.01 $29.94 $30.01 $28.73 8,403
2019-11-05 $30.12 $30.12 $29.96 $29.97 $28.70 15,436
2019-11-04 $30.09 $30.09 $29.99 $30.01 $28.73 3,715
2019-11-01 $29.94 $29.96 $29.88 $29.93 $28.67 7,766
2019-10-31 $29.92 $29.92 $29.65 $29.73 $28.47 7,483
2019-10-30 $29.77 $29.87 $29.72 $29.85 $28.58 6,493
2019-10-29 $29.84 $29.84 $29.74 $29.78 $28.51 4,531
2019-10-28 $29.79 $29.79 $29.74 $29.74 $28.48 3,473
2019-10-25 $29.70 $29.70 $29.63 $29.64 $28.39 3,500
2019-10-24 $29.43 $29.53 $29.43 $29.53 $28.28 7,434
2019-10-23 $29.36 $29.39 $29.31 $29.39 $28.15 12,216
2019-10-22 $29.60 $29.60 $29.36 $29.37 $28.13 3,620
2019-10-21 $29.45 $29.52 $29.45 $29.52 $28.27 3,394
2019-10-18 $29.39 $29.47 $29.37 $29.39 $28.14 2,155
2019-10-17 $29.62 $29.62 $29.44 $29.49 $28.24 1,612
2019-10-16 $29.45 $29.48 $29.42 $29.44 $28.20 6,181
2019-10-15 $29.29 $29.58 $29.29 $29.50 $28.25 1,647
2019-10-14 $29.37 $29.40 $29.32 $29.32 $28.08 1,942
2019-10-11 $29.37 $29.51 $29.37 $29.39 $28.15 1,598
2019-10-10 $29.14 $29.14 $29.05 $29.06 $27.83 599
2019-10-09 $28.87 $28.93 $28.87 $28.93 $27.70 5,183
2019-10-08 $28.97 $28.97 $28.68 $28.68 $27.46 4,728
2019-10-07 $29.22 $29.22 $29.11 $29.13 $27.89 5,372
2019-10-04 $28.96 $29.21 $28.96 $29.21 $27.97 2,842
2019-10-03 $28.34 $28.78 $28.34 $28.77 $27.55 2,758
2019-10-02 $28.70 $28.70 $28.47 $28.54 $27.33 6,239
2019-10-01 $29.50 $29.50 $29.05 $29.06 $27.83 3,092
2019-09-30 $29.32 $29.39 $29.32 $29.39 $28.14 14,788
2019-09-27 $29.44 $29.44 $29.10 $29.19 $27.96 3,005
2019-09-26 $29.40 $29.44 $29.28 $29.38 $28.13 2,600
2019-09-25 $29.25 $29.43 $29.17 $29.43 $28.18 2,337
2019-09-24 $29.58 $29.58 $29.24 $29.27 $28.03 1,479
2019-09-23 $29.57 $29.67 $29.56 $29.59 $28.22 3,483
2019-09-20 $29.76 $29.76 $29.58 $29.58 $28.21 4,544
2019-09-19 $29.75 $29.80 $29.67 $29.68 $28.31 4,375
2019-09-18 $29.62 $29.67 $29.58 $29.67 $28.29 2,460
2019-09-17 $29.61 $29.68 $29.59 $29.68 $28.30 5,420
2019-09-16 $29.55 $29.58 $29.51 $29.58 $28.21 3,468
2019-09-13 $29.70 $29.70 $29.60 $29.63 $28.26 3,389
2019-09-12 $29.70 $29.76 $29.70 $29.71 $28.33 2,553
2019-09-11 $29.49 $29.61 $29.49 $29.60 $28.23 6,548
2019-09-10 $29.32 $29.40 $29.30 $29.40 $28.03 786
2019-09-09 $29.66 $29.66 $29.41 $29.50 $28.14 1,798
2019-09-06 $29.68 $29.71 $29.65 $29.65 $28.28 4,091
2019-09-05 $29.69 $29.69 $29.57 $29.61 $28.24 2,886
2019-09-04 $29.13 $29.21 $29.10 $29.21 $27.86 946
2019-09-03 $28.98 $28.98 $28.84 $28.93 $27.59 1,452
2019-08-30 $29.24 $29.24 $29.05 $29.10 $27.75 4,414
2019-08-29 $29.03 $29.14 $29.00 $29.10 $27.75 38,565
2019-08-28 $28.63 $28.78 $28.63 $28.78 $27.45 1,241
2019-08-27 $28.85 $28.85 $28.61 $28.64 $27.31 3,594
2019-08-26 $28.59 $28.64 $28.49 $28.63 $27.30 3,185
2019-08-23 $29.12 $29.12 $28.30 $28.30 $26.99 1,511
2019-08-22 $29.07 $29.16 $28.93 $29.06 $27.71 81,911
2019-08-21 $29.05 $29.10 $29.03 $29.08 $27.74 1,579
2019-08-20 $28.99 $28.99 $28.81 $28.81 $27.47 2,962
2019-08-19 $28.89 $29.00 $28.89 $29.00 $27.66 3,109
2019-08-16 $28.65 $28.67 $28.61 $28.66 $27.33 5,893
2019-08-15 $28.27 $28.30 $28.16 $28.29 $26.98 1,639
2019-08-14 $28.51 $28.51 $28.19 $28.24 $26.93 5,697
2019-08-13 $28.91 $29.04 $28.91 $28.98 $27.64 982
2019-08-12 $28.75 $28.80 $28.59 $28.59 $27.27 7,518
2019-08-09 $29.07 $29.08 $28.75 $28.95 $27.61 12,074
2019-08-08 $29.03 $29.12 $29.02 $29.08 $27.73 6,866
2019-08-07 $28.34 $28.62 $28.22 $28.57 $27.25 163,237
2019-08-06 $28.36 $28.50 $28.25 $28.47 $27.15 4,560
2019-08-05 $28.42 $28.44 $28.04 $28.13 $26.83 10,422
2019-08-02 $29.23 $29.23 $28.93 $28.98 $27.64 37,513
2019-08-01 $29.66 $29.67 $29.12 $29.18 $27.83 984,763
2019-07-31 $29.64 $29.67 $29.35 $29.35 $27.99 2,485
2019-07-30 $29.75 $29.75 $29.61 $29.65 $28.28 2,040
2019-07-29 $29.71 $29.74 $29.68 $29.74 $28.36 7,360
2019-07-26 $29.71 $29.78 $29.69 $29.78 $28.40 172,943
2019-07-25 $29.63 $29.63 $29.54 $29.54 $28.17 5,780
2019-07-24 $29.62 $29.69 $29.56 $29.69 $28.31 718
2019-07-23 $29.63 $29.63 $29.38 $29.55 $28.18 4,411
2019-07-22 $29.40 $29.44 $29.37 $29.37 $28.01 2,748
2019-07-19 $29.65 $29.65 $29.35 $29.35 $27.99 6,197
2019-07-18 $29.48 $29.55 $29.35 $29.52 $28.15 5,748
2019-07-17 $29.51 $29.51 $29.38 $29.38 $28.02 7,071
2019-07-16 $29.59 $29.61 $29.53 $29.53 $28.16 8,459
2019-07-15 $29.57 $29.59 $29.54 $29.59 $28.22 5,111
2019-07-12 $29.46 $29.56 $29.45 $29.56 $28.19 3,626
2019-07-11 $29.31 $29.40 $29.30 $29.40 $28.04 2,602
2019-07-10 $29.37 $29.37 $29.33 $29.37 $28.01 11,164
2019-07-09 $29.20 $29.26 $29.20 $29.26 $27.90 372
2019-07-08 $29.23 $29.23 $29.17 $29.21 $27.85 1,964
2019-07-05 $29.35 $29.35 $29.22 $29.33 $27.97 3,692
2019-07-03 $29.31 $29.43 $29.31 $29.43 $28.07 1,277
2019-07-02 $29.14 $29.16 $29.09 $29.16 $27.81 28,807
2019-07-01 $29.13 $29.13 $28.92 $29.05 $27.71 43,709
2019-06-28 $28.87 $28.87 $28.80 $28.86 $27.52 4,882
2019-06-27 $28.82 $28.82 $28.70 $28.74 $27.41 3,322
2019-06-26 $28.81 $28.81 $28.65 $28.65 $27.32 7,976
2019-06-25 $28.98 $28.98 $28.73 $28.73 $27.39 5,274
2019-06-24 $29.21 $29.21 $29.16 $29.16 $27.66 1,846
2019-06-21 $29.25 $29.28 $29.22 $29.22 $27.72 5,193
2019-06-20 $29.18 $29.30 $29.18 $29.30 $27.80 2,690
2019-06-19 $28.88 $29.01 $28.86 $29.01 $27.52 2,032
2019-06-18 $28.92 $28.97 $28.86 $28.86 $27.38 2,249
2019-06-17 $28.65 $28.68 $28.61 $28.61 $27.15 10,869
2019-06-14 $28.62 $28.62 $28.62 $28.62 $27.16 45
2019-06-13 $28.61 $28.68 $28.61 $28.62 $27.15 2,708
2019-06-12 $28.61 $28.61 $28.57 $28.57 $27.11 1,153
2019-06-11 $28.70 $28.70 $28.59 $28.60 $27.13 287,616
2019-06-10 $28.66 $28.69 $28.60 $28.60 $27.14 2,003
2019-06-07 $28.55 $28.55 $28.52 $28.52 $27.06 209
2019-06-06 $28.09 $28.21 $28.07 $28.21 $26.77 3,468
2019-06-05 $27.89 $28.06 $27.87 $28.06 $26.62 363
2019-06-04 $27.64 $27.83 $27.49 $27.83 $26.40 6,280
2019-06-03 $27.31 $27.31 $27.26 $27.26 $25.87 200
2019-05-31 $27.29 $27.38 $27.26 $27.26 $25.86 1,552
2019-05-30 $27.64 $27.64 $27.57 $27.58 $26.17 682
2019-05-29 $27.52 $27.52 $27.50 $27.52 $26.11 839
2019-05-28 $28.11 $28.11 $27.72 $27.72 $26.30 2,618
2019-05-24 $27.92 $27.98 $27.92 $27.97 $26.53 440
2019-05-23 $27.95 $27.95 $27.79 $27.92 $26.49 7,111
2019-05-22 $28.28 $28.28 $28.21 $28.24 $26.79 1,441
2019-05-21 $28.18 $28.26 $28.18 $28.26 $26.81 797
2019-05-20 $28.04 $28.12 $28.00 $28.05 $26.61 4,408
2019-05-17 $28.44 $28.44 $28.24 $28.24 $26.79 92,793
2019-05-16 $28.48 $28.48 $28.36 $28.36 $26.90 4,982
2019-05-15 $28.11 $28.13 $28.10 $28.10 $26.66 13,347
2019-05-14 $27.70 $27.94 $27.70 $27.94 $26.51 752
2019-05-13 $27.75 $27.75 $27.63 $27.70 $26.28 753
2019-05-10 $27.86 $28.29 $27.86 $28.29 $26.84 1,572
2019-05-09 $28.20 $28.21 $28.11 $28.19 $26.74 3,116
2019-05-08 $28.26 $28.42 $28.26 $28.29 $26.84 825
2019-05-07 $28.64 $28.64 $28.21 $28.31 $26.86 2,885
2019-05-06 $28.66 $28.82 $28.66 $28.79 $27.31 34,036
2019-05-03 $28.90 $28.90 $28.90 $28.90 $27.42 200
2019-05-02 $28.55 $28.64 $28.55 $28.64 $27.18 890
2019-05-01 $28.96 $28.96 $28.70 $28.70 $27.23 15,430
2019-04-30 $28.81 $28.96 $28.81 $28.96 $27.48 7,508
2019-04-29 $28.87 $28.91 $28.87 $28.87 $27.39 4,100
2019-04-26 $28.74 $28.86 $28.74 $28.86 $27.38 142,114
2019-04-25 $28.76 $28.83 $28.76 $28.83 $27.35 200
2019-04-24 $28.95 $28.95 $28.92 $28.92 $27.44 261
2019-04-23 $28.81 $28.92 $28.81 $28.92 $27.44 636
2019-04-22 $28.69 $28.69 $28.69 $28.69 $27.22 0
2019-04-18 $28.71 $28.71 $28.71 $28.71 $27.24 90
2019-04-17 $28.78 $28.78 $28.71 $28.71 $27.24 4,183
2019-04-16 $28.91 $28.93 $28.83 $28.83 $27.35 1,277
2019-04-15 $28.77 $28.85 $28.77 $28.85 $27.37 5,891
2019-04-12 $28.84 $28.84 $28.84 $28.84 $27.37 10
2019-04-11 $28.86 $28.86 $28.63 $28.71 $27.24 4,245
2019-04-10 $28.65 $28.69 $28.65 $28.68 $27.21 1,734
2019-04-09 $28.66 $28.66 $28.57 $28.57 $27.11 2,128
2019-04-08 $28.70 $28.77 $28.69 $28.77 $27.29 4,948
2019-04-05 $28.74 $28.74 $28.72 $28.72 $27.25 200
2019-04-04 $28.73 $28.73 $28.59 $28.62 $27.15 411
2019-04-03 $28.69 $28.69 $28.59 $28.59 $27.12 193
2019-04-02 $28.49 $28.52 $28.46 $28.52 $27.06 934
2019-04-01 $28.55 $28.55 $28.42 $28.51 $27.05 2,053
2019-03-29 $28.17 $28.22 $28.17 $28.22 $26.77 100
2019-03-28 $28.08 $28.08 $27.95 $28.05 $26.61 1,352
2019-03-27 $27.92 $27.92 $27.92 $27.92 $26.49 59
2019-03-26 $27.88 $28.02 $27.88 $28.01 $26.57 1,619
2019-03-25 $27.83 $27.83 $27.80 $27.80 $26.38 1,159
2019-03-22 $27.81 $27.81 $27.81 $27.81 $26.38 131
2019-03-21 $28.00 $28.27 $28.00 $28.24 $26.79 1,987
2019-03-20 $28.00 $28.13 $27.85 $27.95 $26.52 3,903
2019-03-19 $28.32 $28.32 $28.06 $28.06 $26.54 2,478
2019-03-18 $28.07 $28.10 $28.07 $28.10 $26.57 3,543
2019-03-15 $27.97 $28.10 $27.97 $28.04 $26.51 9,118
2019-03-14 $27.92 $27.94 $27.89 $27.91 $26.39 1,707
2019-03-13 $28.00 $28.02 $27.93 $27.93 $26.41 4,499
2019-03-12 $27.77 $27.78 $27.77 $27.77 $26.26 661
2019-03-11 $27.59 $27.72 $27.58 $27.72 $26.21 11,237
2019-03-08 $27.37 $27.37 $27.37 $27.37 $25.88 233
2019-03-07 $27.44 $27.48 $27.37 $27.44 $25.95 6,212
2019-03-06 $27.81 $27.81 $27.65 $27.65 $26.15 4,244
2019-03-05 $27.83 $27.83 $27.81 $27.82 $26.31 1,048
2019-03-04 $28.06 $28.06 $27.59 $27.80 $26.29 1,973
2019-03-01 $27.92 $27.94 $27.92 $27.94 $26.42 176
2019-02-28 $27.81 $27.81 $27.77 $27.77 $26.26 170
2019-02-27 $27.75 $27.79 $27.75 $27.79 $26.28 184
2019-02-26 $27.76 $27.83 $27.76 $27.77 $26.26 2,089
2019-02-25 $27.76 $27.76 $27.76 $27.76 $26.26 23
2019-02-22 $27.74 $27.74 $27.74 $27.74 $26.23 154
2019-02-21 $27.52 $27.52 $27.48 $27.51 $26.01 134,292
2019-02-20 $27.50 $27.58 $27.50 $27.58 $26.08 751
2019-02-19 $27.56 $27.56 $27.49 $27.52 $26.03 955
2019-02-15 $27.46 $27.49 $27.41 $27.49 $25.99 2,138
2019-02-14 $27.28 $27.28 $27.15 $27.22 $25.74 2,661
2019-02-13 $27.30 $27.30 $27.27 $27.28 $25.79 1,617
2019-02-12 $27.15 $27.18 $27.15 $27.18 $25.70 1,191
2019-02-11 $26.87 $26.88 $26.85 $26.88 $25.42 1,966
2019-02-08 $26.68 $26.79 $26.68 $26.79 $25.33 244
2019-02-07 $26.76 $26.85 $26.73 $26.73 $25.28 287
2019-02-06 $26.92 $26.97 $26.92 $26.97 $25.50 8,431
2019-02-05 $26.99 $26.99 $26.99 $26.99 $25.52 58
2019-02-04 $26.84 $26.84 $26.84 $26.84 $25.38 4
2019-02-01 $26.67 $26.67 $26.67 $26.67 $25.22 76
2019-01-31 $26.45 $26.59 $26.45 $26.59 $25.15 4,733
2019-01-30 $26.16 $26.31 $26.16 $26.31 $24.88 5,764
2019-01-29 $26.00 $26.01 $25.98 $25.98 $24.57 331
2019-01-28 $25.95 $25.97 $25.93 $25.97 $24.56 2,803
2019-01-25 $26.29 $26.29 $26.17 $26.18 $24.76 2,926
2019-01-24 $26.13 $26.13 $25.96 $26.03 $24.62 10,472
2019-01-23 $26.16 $27.19 $25.86 $25.97 $24.56 9,637
2019-01-22 $26.24 $27.27 $25.87 $25.87 $24.46 5,584
2019-01-18 $26.14 $26.21 $26.14 $26.21 $24.78 1,881
2019-01-17 $25.70 $25.86 $25.70 $25.86 $24.46 2,428
2019-01-16 $25.75 $25.77 $25.69 $25.69 $24.29 5,249
2019-01-15 $25.66 $25.72 $25.61 $25.68 $24.28 22,628
2019-01-14 $25.47 $25.49 $25.46 $25.46 $24.08 1,258
2019-01-11 $25.54 $25.66 $25.50 $25.66 $24.27 9,002
2019-01-10 $25.38 $25.65 $25.38 $25.65 $24.25 567
2019-01-09 $25.56 $25.63 $25.52 $25.52 $24.13 43,238
2019-01-08 $25.27 $25.44 $25.24 $25.44 $24.05 1,937
2019-01-07 $25.06 $25.26 $25.03 $25.21 $23.84 3,326
2019-01-04 $24.74 $25.02 $24.74 $25.02 $23.66 1,013
2019-01-03 $24.54 $24.55 $24.28 $24.28 $22.96 751
2019-01-02 $24.68 $24.93 $24.68 $24.84 $23.49 541
2018-12-31 $24.82 $24.82 $24.80 $24.80 $23.46 2,418
2018-12-28 $24.71 $24.90 $24.67 $24.67 $23.33 13,774
2018-12-27 $24.05 $24.62 $24.01 $24.62 $23.28 1,571
2018-12-26 $23.50 $24.43 $23.50 $24.43 $23.11 975
2018-12-24 $23.77 $23.77 $23.43 $23.43 $22.16 9,665
2018-12-21 $24.65 $24.65 $24.15 $24.15 $22.70 249
2018-12-20 $24.89 $24.89 $24.49 $24.49 $23.02 4,273
2018-12-19 $25.48 $25.48 $24.95 $24.95 $23.44 282
2018-12-18 $25.44 $25.44 $25.31 $25.31 $23.79 134
2018-12-17 $25.63 $25.73 $25.23 $25.23 $23.71 625
2018-12-14 $26.08 $26.08 $25.82 $25.82 $24.26 127
2018-12-13 $26.35 $26.35 $26.30 $26.30 $24.72 125
2018-12-12 $26.44 $26.44 $26.32 $26.32 $24.73 517
2018-12-11 $26.47 $26.47 $26.03 $26.17 $24.59 1,371
2018-12-10 $25.84 $26.17 $25.84 $26.17 $24.60 1,506
2018-12-07 $26.68 $26.68 $26.25 $26.25 $24.67 1,112
2018-12-06 $26.20 $26.20 $26.20 $26.20 $24.62 489
2018-12-04 $26.92 $26.92 $26.92 $26.92 $25.30 220
2018-12-03 $27.30 $27.35 $27.30 $27.35 $25.70 1,482
2018-11-30 $26.94 $26.96 $26.94 $26.96 $25.33 716
2018-11-29 $26.85 $26.85 $26.85 $26.85 $25.23 101
2018-11-28 $26.48 $26.75 $26.48 $26.75 $25.14 775
2018-11-27 $26.27 $26.34 $26.20 $26.33 $24.74 3,226
2018-11-26 $26.18 $26.20 $26.16 $26.16 $24.58 3,901
2018-11-23 $25.96 $25.96 $25.96 $25.96 $24.39 950
2018-11-21 $26.17 $26.17 $26.15 $26.15 $24.57 300,000
2018-11-20 $26.06 $26.14 $26.06 $26.14 $24.56 900
2018-11-19 $26.46 $26.58 $26.46 $26.58 $24.98 666
2018-11-16 $26.87 $26.87 $26.87 $26.87 $25.25 381
2018-11-15 $26.80 $26.80 $26.80 $26.80 $25.19 0
2018-11-14 $26.80 $26.80 $26.80 $26.80 $25.19 0
2018-11-13 $26.81 $26.81 $26.80 $26.80 $25.19 317
2018-11-12 $26.99 $26.99 $26.99 $26.99 $25.36 296
2018-11-09 $27.36 $27.36 $27.36 $27.36 $25.71 551
2018-11-08 $27.47 $27.47 $27.47 $27.47 $25.81 633
2018-11-07 $27.33 $27.33 $27.33 $27.33 $25.68 100
2018-11-06 $26.98 $26.98 $26.98 $26.98 $25.35 299
2018-11-05 $26.80 $26.89 $26.80 $26.89 $25.27 1,577
2018-11-02 $26.91 $26.91 $26.59 $26.59 $24.99 373
2018-11-01 $26.72 $26.72 $26.53 $26.53 $24.93 576
2018-10-31 $26.73 $26.73 $26.73 $26.73 $25.12 244
2018-10-30 $26.04 $26.04 $26.04 $26.04 $24.47 342
2018-10-29 $26.46 $26.46 $25.93 $25.93 $24.37 3,938
2018-10-26 $26.11 $26.11 $25.81 $26.01 $24.44 4,913
2018-10-25 $26.17 $26.43 $26.17 $26.36 $24.77 8,544
2018-10-24 $26.54 $26.54 $26.01 $26.01 $24.44 2,390
2018-10-23 $26.37 $26.39 $26.37 $26.39 $24.80 811
2018-10-22 $26.81 $26.86 $26.81 $26.85 $25.23 5,152
2018-10-19 $27.01 $27.01 $26.81 $26.86 $25.24 56,871
2018-10-18 $27.23 $27.23 $27.23 $27.23 $25.59 0
2018-10-17 $27.04 $27.28 $27.04 $27.23 $25.59 3,167
2018-10-16 $26.94 $26.94 $26.94 $26.94 $25.31 0
2018-10-15 $26.94 $26.94 $26.94 $26.94 $25.31 0
2018-10-12 $26.94 $26.94 $26.94 $26.94 $25.31 1
2018-10-11 $26.94 $26.94 $26.94 $26.94 $25.31 350
2018-10-10 $27.54 $27.54 $27.52 $27.52 $25.86 1,620
2018-10-09 $28.00 $28.00 $28.00 $28.00 $26.31 6
2018-10-08 $28.00 $28.00 $28.00 $28.00 $26.31 0
2018-10-05 $28.00 $28.00 $28.00 $28.00 $26.31 3
2018-10-04 $28.16 $28.16 $28.00 $28.00 $26.31 2,622
2018-10-03 $28.34 $28.34 $28.34 $28.34 $26.63 3
2018-10-02 $28.34 $28.34 $28.34 $28.34 $26.63 1
2018-10-01 $28.34 $28.34 $28.34 $28.34 $26.63 19
2018-09-28 $28.34 $28.34 $28.34 $28.34 $26.63 1,000
2018-09-27 $28.37 $28.37 $28.37 $28.37 $26.66 3
2018-09-26 $28.37 $28.37 $28.37 $28.37 $26.66 0
2018-09-25 $28.37 $28.37 $28.37 $28.37 $26.66 165
2018-09-24 $28.56 $28.56 $28.56 $28.56 $26.72 0
2018-09-21 $28.56 $28.56 $28.56 $28.56 $26.72 100
2018-09-20 $28.36 $28.36 $28.36 $28.36 $26.53 0
2018-09-19 $28.38 $28.38 $28.36 $28.36 $26.53 350
2018-09-18 $28.36 $28.36 $28.36 $28.36 $26.53 1,520
2018-09-17 $28.29 $28.29 $28.29 $28.29 $26.47 113
2018-09-14 $28.31 $28.31 $28.31 $28.31 $26.48 184
2018-09-13 $28.21 $28.21 $28.21 $28.21 $26.39 0
2018-09-12 $28.21 $28.21 $28.21 $28.21 $26.39 0
2018-09-11 $28.21 $28.21 $28.21 $28.21 $26.39 3
2018-09-10 $28.21 $28.21 $28.21 $28.21 $26.39 1,645
2018-09-07 $28.17 $28.17 $28.17 $28.17 $26.35 500
2018-09-06 $28.21 $28.21 $28.21 $28.21 $26.39 50
2018-09-05 $28.21 $28.21 $28.21 $28.21 $26.39 0
2018-09-04 $28.11 $28.21 $28.11 $28.21 $26.39 535
2018-08-31 $28.26 $28.26 $28.26 $28.26 $26.43 254
2018-08-30 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-29 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-28 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-27 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-24 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-23 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-22 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-21 $27.73 $27.73 $27.73 $27.73 $25.94 9
2018-08-20 $27.73 $27.73 $27.73 $27.73 $25.94 0
2018-08-17 $27.73 $27.73 $27.73 $27.73 $25.94 360
2018-08-16 $27.75 $27.75 $27.75 $27.75 $25.96 0
2018-08-15 $27.75 $27.75 $27.75 $27.75 $25.96 0
2018-08-14 $27.75 $27.75 $27.75 $27.75 $25.96 3,600
2018-08-13 $27.75 $27.75 $27.75 $27.75 $25.96 0
2018-08-10 $27.75 $27.75 $27.75 $27.75 $25.96 0
2018-08-09 $27.76 $27.76 $27.75 $27.75 $25.96 3,600
2018-08-08 $26.35 $26.35 $26.35 $26.35 $24.65 8
2018-08-07 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-08-06 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-08-03 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-08-02 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-08-01 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-31 $26.35 $26.35 $26.35 $26.35 $24.65 10
2018-07-30 $26.35 $26.35 $26.35 $26.35 $24.65 20
2018-07-27 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-26 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-25 $26.35 $26.35 $26.35 $26.35 $24.65 30
2018-07-24 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-23 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-20 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-19 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-18 $26.35 $26.35 $26.35 $26.35 $24.65 1
2018-07-17 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-16 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-13 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-12 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-11 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-10 $26.35 $26.35 $26.35 $26.35 $24.65 2
2018-07-09 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-06 $26.35 $26.35 $26.35 $26.35 $24.65 0
2018-07-05 $26.35 $26.35 $26.35 $26.35 $24.65 3
2018-07-03 $26.35 $26.35 $26.35 $26.35 $24.65 777
2018-07-02 $26.17 $26.17 $26.17 $26.17 $24.48 972
2018-06-29 $26.43 $26.43 $26.43 $26.43 $24.72 0
2018-06-28 $26.28 $26.28 $26.28 $26.28 $24.58 3
2018-06-27 $26.43 $26.43 $26.43 $26.43 $24.72 0
2018-06-26 $26.43 $26.43 $26.43 $26.43 $24.72 0
2018-06-25 $26.43 $26.43 $26.43 $26.43 $24.58 105
2018-06-22 $26.99 $26.99 $26.99 $26.99 $25.10 70
2018-06-21 $26.99 $26.99 $26.99 $26.99 $25.10 55
2018-06-20 $26.99 $26.99 $26.99 $26.99 $25.10 20
2018-06-19 $26.99 $26.99 $26.99 $26.99 $25.10 5
2018-06-18 $26.99 $26.99 $26.99 $26.99 $25.10 50
2018-06-15 $26.99 $26.99 $26.99 $26.99 $25.10 0
2018-06-14 $26.99 $26.99 $26.99 $26.99 $25.10 0
2018-06-13 $26.99 $26.99 $26.99 $26.99 $25.10 0
2018-06-12 $26.99 $26.99 $26.99 $26.99 $25.10 93
2018-06-11 $26.99 $26.99 $26.99 $26.99 $25.10 0
2018-06-08 $26.99 $26.99 $26.99 $26.99 $25.10 0
2018-06-07 $26.99 $26.99 $26.99 $26.99 $25.10 0
2018-06-06 $26.99 $26.99 $26.99 $26.99 $25.10 119
2018-06-05 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-06-04 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-06-01 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-31 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-30 $26.29 $26.29 $26.29 $26.29 $24.46 1
2018-05-29 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-25 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-23 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-22 $26.29 $26.29 $26.29 $26.29 $24.46 1
2018-05-21 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-18 $26.29 $26.29 $26.29 $26.29 $24.46 0
2018-05-17 $26.29 $26.29 $26.29 $26.29 $24.46 125
2018-05-16 $26.32 $26.32 $26.32 $26.32 $24.48 0
2018-05-15 $26.32 $26.32 $26.32 $26.32 $24.48 0
2018-05-14 $26.32 $26.32 $26.32 $26.32 $24.48 0
2018-05-11 $26.32 $26.32 $26.32 $26.32 $24.48 0
2018-05-10 $26.32 $26.32 $26.32 $26.32 $24.48 125
2018-05-09 $26.11 $26.11 $26.09 $26.09 $24.27 1,585
2018-05-08 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-05-07 $25.92 $25.92 $25.92 $25.92 $24.11 35
2018-05-04 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-05-03 $25.92 $25.92 $25.92 $25.92 $24.11 2
2018-05-02 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-05-01 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-04-30 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-04-27 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-04-26 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-04-25 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-04-24 $25.92 $25.92 $25.92 $25.92 $24.11 0
2018-04-23 $25.92 $25.92 $25.92 $25.92 $24.11 375
2018-04-20 $25.66 $25.66 $25.66 $25.66 $23.87 55
2018-04-19 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-18 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-17 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-16 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-13 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-12 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-11 $25.66 $25.66 $25.66 $25.66 $23.87 21
2018-04-10 $25.66 $25.66 $25.66 $25.66 $23.87 75
2018-04-09 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-06 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-05 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-04 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-04-03 $25.66 $25.66 $25.66 $25.66 $23.87 75
2018-04-02 $25.66 $25.66 $25.66 $25.66 $23.87 0
2018-03-29 $25.34 $25.66 $25.34 $25.66 $23.87 2,502
2018-03-28 $26.34 $26.34 $26.34 $26.34 $24.50 1
2018-03-27 $26.24 $26.24 $26.24 $26.24 $24.41 1
2018-03-26 $26.34 $26.34 $26.34 $26.34 $24.50 0
2018-03-23 $26.34 $26.34 $26.34 $26.34 $24.50 0
2018-03-22 $26.34 $26.34 $26.34 $26.34 $24.50 0
2018-03-21 $26.34 $26.34 $26.34 $26.34 $24.50 0
2018-03-20 $26.34 $26.34 $26.34 $26.34 $24.41 865
2018-03-19 $26.61 $26.61 $26.61 $26.61 $24.66 0
2018-03-16 $26.61 $26.61 $26.61 $26.61 $24.66 300
2018-03-15 $26.52 $26.52 $26.52 $26.52 $24.58 0
2018-03-14 $26.54 $26.54 $26.52 $26.52 $24.58 2,905
2018-03-13 $26.16 $26.16 $26.16 $26.16 $24.25 0
2018-03-12 $26.16 $26.16 $26.16 $26.16 $24.25 0
2018-03-09 $26.16 $26.16 $26.16 $26.16 $24.25 0
2018-03-08 $26.16 $26.16 $26.16 $26.16 $24.25 0
2018-03-07 $26.16 $26.16 $26.16 $26.16 $24.25 100
2018-03-06 $26.11 $26.11 $26.11 $26.11 $24.20 0
2018-03-05 $26.11 $26.11 $26.11 $26.11 $24.20 0
2018-03-02 $26.11 $26.11 $26.11 $26.11 $24.20 0
2018-03-01 $26.11 $26.11 $26.11 $26.11 $24.20 320
2018-02-28 $26.11 $26.11 $26.11 $26.11 $24.20 8
2018-02-27 $26.11 $26.11 $26.11 $26.11 $24.20 19
2018-02-26 $26.11 $26.11 $26.11 $26.11 $24.20 0
2018-02-23 $26.11 $26.11 $26.11 $26.11 $24.20 317
2018-02-22 $26.00 $26.00 $26.00 $26.00 $24.10 108
2018-02-21 $26.27 $26.27 $26.27 $26.27 $24.35 0
2018-02-20 $26.27 $26.27 $26.27 $26.27 $24.35 178
2018-02-16 $26.32 $26.32 $26.27 $26.27 $24.35 2,554
2018-02-15 $25.53 $25.53 $25.53 $25.53 $23.66 3
2018-02-14 $25.53 $25.53 $25.53 $25.53 $23.66 150
2018-02-13 $25.45 $25.47 $25.45 $25.47 $23.61 200
2018-02-12 $25.44 $25.61 $25.44 $25.61 $23.74 633
2018-02-09 $24.85 $24.85 $24.85 $24.85 $23.03 295
2018-02-08 $25.10 $25.10 $25.10 $25.10 $23.26 500
2018-02-07 $25.74 $25.97 $25.74 $25.97 $24.07 1,988
2018-02-06 $25.39 $25.76 $25.36 $25.36 $23.50 2,245
2018-02-05 $26.05 $26.05 $25.60 $25.60 $23.73 5,573
2018-02-02 $27.12 $27.12 $27.12 $27.12 $25.14 0
2018-02-01 $27.12 $27.12 $27.12 $27.12 $25.14 100
2018-01-31 $27.22 $27.22 $27.22 $27.22 $25.22 0
2018-01-30 $27.27 $27.27 $27.22 $27.22 $25.22 2,110
2018-01-29 $27.51 $27.51 $27.51 $27.51 $25.50 0
2018-01-26 $27.51 $27.51 $27.51 $27.51 $25.50 2,000
2018-01-25 $27.31 $27.31 $27.31 $27.31 $25.31 0
2018-01-24 $27.33 $27.33 $27.31 $27.31 $25.31 3,200
2018-01-23 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-22 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-19 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-18 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-17 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-16 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-12 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-11 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-10 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-09 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-08 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-05 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-04 $26.08 $26.08 $26.08 $26.08 $24.17 0
2018-01-03 $26.08 $26.08 $26.08 $26.08 $24.17 1
2018-01-02 $26.08 $26.08 $26.08 $26.08 $24.17 0
2017-12-29 $26.08 $26.08 $26.08 $26.08 $24.17 100
2017-12-28 $26.02 $26.02 $26.02 $26.02 $24.12 0
2017-12-27 $26.02 $26.02 $26.02 $26.02 $24.12 0
2017-12-26 $26.02 $26.02 $26.02 $26.02 $24.12 0
2017-12-22 $26.02 $26.02 $26.02 $26.02 $24.02 100
2017-12-21 $26.08 $26.08 $26.08 $26.08 $24.08 196
2017-12-20 $26.21 $26.21 $26.21 $26.21 $24.20 970
2017-12-19 $25.66 $25.66 $25.66 $25.66 $23.69 68
2017-12-18 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-15 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-14 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-13 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-12 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-11 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-08 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-07 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-06 $25.66 $25.66 $25.66 $25.66 $23.69 0
2017-12-05 $25.77 $25.77 $25.66 $25.66 $23.69 550
2017-12-04 $25.85 $25.85 $25.85 $25.85 $23.86 150
2017-12-01 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-30 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-29 $24.93 $24.93 $24.93 $24.93 $23.02 1
2017-11-28 $24.93 $24.93 $24.93 $24.93 $23.02 39
2017-11-27 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-24 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-22 $24.93 $24.93 $24.93 $24.93 $23.02 1
2017-11-21 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-20 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-17 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-16 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-15 $24.93 $24.93 $24.93 $24.93 $23.02 0
2017-11-14 $24.93 $24.93 $24.93 $24.93 $23.02 998,000
2017-11-13 $24.92 $24.92 $24.92 $24.92 $23.01 50
2017-11-10 $24.92 $24.92 $24.92 $24.92 $23.01 0
2017-11-09 $24.92 $24.92 $24.92 $24.92 $23.01 101

JPMorgan U.S. Quality Factor ETF (JQUA) News Headlines

Recent JPMorgan U.S. Quality Factor ETF (JQUA) News
Similar Companies to JPMorgan U.S. Quality Factor ETF (JQUA) 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.