JPMorgan U.S. Value Factor ETF (JVAL) Exchange: NYSE ARCA

Data as of Aug. 21, 2025

$45.61 ($-0.15) -0.33%

JPMorgan U.S. Value Factor ETF - Daily Information
Click for more stock information on JPMorgan U.S. Value Factor ETF.
Daily Information Data
Date Aug. 21, 2025
Open $45.75
Previous Close $45.61
High $45.75
Low $45.44
Adjusted Open $45.75
Previous Adjusted Close $45.61
Adjusted High $45.75
Adjusted Low $45.44

About JPMorgan U.S. Value Factor ETF (JVAL)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Value 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 value 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 relative valuation factor to identify companies with attractive valuations. The Underlying Index is not currently focused on any particular sector and 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 303 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $776.87 million to $1,375.24 billion. The number of components and the market capitalizations of the companies are subject to change over time. UNDERLYING INDEX CHARACTERISTIC Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. 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 over-valued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.

Historical Stock Data for JPMorgan U.S. Value Factor ETF (JVAL)

Date Open High Low Close Adj.Close Volume
2025-08-20 $45.75 $45.75 $45.44 $45.61 $45.61 51,349
2025-08-19 $45.94 $45.95 $45.71 $45.76 $45.76 11,395
2025-08-18 $45.68 $45.81 $45.68 $45.79 $45.79 41,775
2025-08-15 $45.79 $45.84 $45.73 $45.73 $45.73 14,043
2025-08-14 $45.81 $45.94 $45.68 $45.92 $45.92 15,413
2025-08-13 $45.66 $46.14 $45.64 $46.14 $46.14 9,161
2025-08-12 $44.86 $45.50 $44.86 $45.50 $45.50 11,051
2025-08-11 $45.00 $45.03 $44.60 $44.64 $44.64 18,171
2025-08-08 $44.78 $44.97 $44.69 $44.86 $44.86 16,242
2025-08-07 $45.04 $45.06 $44.49 $44.59 $44.59 53,998
2025-08-06 $44.78 $44.78 $44.56 $44.68 $44.68 12,369
2025-08-05 $44.87 $44.91 $44.42 $44.70 $44.70 15,533
2025-08-04 $44.39 $44.76 $44.39 $44.76 $44.76 57,284
2025-08-01 $44.37 $44.37 $43.88 $44.14 $44.14 32,204
2025-07-31 $45.17 $45.25 $44.69 $44.72 $44.72 11,887
2025-07-30 $45.43 $45.53 $44.97 $45.12 $45.12 17,459
2025-07-29 $45.69 $45.69 $45.42 $45.43 $45.43 9,823
2025-07-28 $45.63 $45.66 $45.49 $45.55 $45.55 19,136
2025-07-25 $45.44 $45.61 $45.27 $45.61 $45.61 12,893
2025-07-24 $45.71 $45.71 $45.38 $45.43 $45.43 27,820
2025-07-23 $45.62 $45.80 $45.52 $45.78 $45.78 24,520
2025-07-22 $45.18 $45.47 $45.09 $45.40 $45.40 34,405
2025-07-21 $45.18 $45.26 $44.93 $44.99 $44.99 39,713
2025-07-18 $45.13 $45.13 $44.89 $44.96 $44.96 16,251
2025-07-17 $44.78 $44.99 $44.69 $44.94 $44.94 17,850
2025-07-16 $44.64 $44.68 $44.30 $44.66 $44.66 14,976
2025-07-15 $45.21 $45.21 $44.57 $44.57 $44.57 9,291
2025-07-14 $44.98 $45.10 $44.90 $45.07 $45.07 10,062
2025-07-11 $45.19 $45.20 $45.00 $45.11 $45.11 35,270
2025-07-10 $45.36 $45.65 $45.28 $45.47 $45.47 18,379
2025-07-09 $45.27 $45.38 $44.99 $45.29 $45.29 11,077
2025-07-08 $44.99 $45.33 $44.99 $45.14 $45.14 20,293
2025-07-07 $45.20 $45.33 $44.80 $44.90 $44.90 28,083
2025-07-03 $45.22 $45.43 $45.22 $45.40 $45.40 20,693
2025-07-02 $44.76 $45.15 $44.69 $45.15 $45.15 10,556
2025-07-01 $44.21 $45.00 $44.21 $44.83 $44.83 29,033
2025-06-30 $44.22 $44.25 $44.10 $44.23 $44.23 37,520
2025-06-27 $44.13 $44.13 $43.76 $44.04 $44.04 13,288
2025-06-26 $43.64 $43.85 $43.63 $43.85 $43.85 11,651
2025-06-25 $43.63 $43.63 $43.39 $43.46 $43.46 32,901
2025-06-24 $43.39 $43.71 $43.39 $43.68 $43.68 12,082
2025-06-23 $43.09 $43.45 $42.90 $43.41 $43.13 25,842
2025-06-20 $43.36 $43.36 $42.99 $43.12 $43.12 17,972
2025-06-18 $43.17 $43.40 $43.14 $43.14 $43.14 10,785
2025-06-17 $43.27 $43.46 $43.07 $43.08 $43.08 555,728
2025-06-16 $43.19 $43.56 $43.19 $43.46 $43.46 38,460
2025-06-13 $43.09 $43.38 $42.87 $42.92 $42.92 23,945
2025-06-12 $43.25 $43.53 $43.11 $43.52 $43.52 25,958
2025-06-11 $43.59 $43.66 $43.29 $43.37 $43.37 33,725
2025-06-10 $43.24 $43.59 $43.23 $43.53 $43.53 16,114
2025-06-09 $43.21 $43.36 $43.12 $43.17 $43.17 12,973
2025-06-06 $42.89 $43.03 $42.86 $42.99 $42.99 14,495
2025-06-05 $42.68 $42.80 $42.44 $42.54 $42.54 24,496
2025-06-04 $42.77 $42.78 $42.60 $42.60 $42.60 10,443
2025-06-03 $42.08 $42.65 $42.08 $42.65 $42.65 25,825
2025-06-02 $41.80 $42.12 $41.80 $42.09 $42.09 419,240
2025-05-30 $42.10 $42.23 $41.83 $42.15 $42.15 16,485
2025-05-29 $42.23 $42.25 $41.99 $42.23 $42.23 11,776
2025-05-28 $42.49 $42.51 $42.09 $42.12 $42.12 68,543
2025-05-27 $42.10 $42.50 $41.98 $42.50 $42.50 40,962
2025-05-23 $41.31 $41.73 $41.31 $41.64 $41.64 18,775
2025-05-22 $41.83 $42.09 $41.70 $41.87 $41.87 18,909
2025-05-21 $42.50 $42.57 $41.89 $41.94 $41.94 68,293
2025-05-20 $42.79 $43.01 $42.68 $42.84 $42.84 89,484
2025-05-19 $42.50 $42.98 $42.50 $42.93 $42.93 58,972
2025-05-16 $42.65 $42.98 $42.56 $42.98 $42.98 17,135
2025-05-15 $42.29 $42.60 $42.23 $42.60 $42.60 28,337
2025-05-14 $42.64 $42.65 $42.40 $42.46 $42.46 15,433
2025-05-13 $42.48 $42.77 $42.47 $42.65 $42.65 32,284
2025-05-12 $42.31 $42.56 $42.22 $42.53 $42.53 34,628
2025-05-09 $41.15 $41.17 $40.92 $41.01 $41.01 52,379
2025-05-08 $40.80 $41.39 $40.80 $41.01 $41.01 21,610
2025-05-07 $40.54 $40.62 $40.29 $40.53 $40.53 14,642
2025-05-06 $40.30 $40.56 $40.23 $40.33 $40.33 41,804
2025-05-05 $40.49 $40.87 $40.49 $40.60 $40.60 18,362
2025-05-02 $40.58 $40.88 $40.49 $40.79 $40.79 32,795
2025-05-01 $40.20 $40.46 $40.03 $40.03 $40.03 28,586
2025-04-30 $39.53 $40.02 $39.21 $40.00 $40.00 26,883
2025-04-29 $39.71 $40.15 $39.70 $40.04 $40.04 35,648
2025-04-28 $39.78 $39.94 $39.49 $39.90 $39.90 17,487
2025-04-25 $39.65 $39.80 $39.41 $39.73 $39.73 32,325
2025-04-24 $39.00 $39.74 $39.00 $39.74 $39.74 27,385
2025-04-23 $39.41 $39.68 $38.73 $38.87 $38.87 98,359
2025-04-22 $37.79 $38.35 $37.79 $38.26 $38.26 449,988
2025-04-21 $37.49 $37.49 $37.04 $37.41 $37.41 64,825
2025-04-17 $37.99 $38.38 $37.99 $38.11 $38.11 72,531
2025-04-16 $38.28 $38.60 $37.61 $38.05 $38.05 2,130,811
2025-04-15 $38.93 $38.98 $38.50 $38.57 $38.57 2,173,183
2025-04-14 $38.77 $38.97 $38.37 $38.70 $38.70 1,354,080
2025-04-11 $37.71 $38.40 $37.33 $38.34 $38.34 36,035
2025-04-10 $38.59 $38.59 $36.98 $37.86 $37.86 103,293
2025-04-09 $35.81 $39.51 $35.78 $39.42 $39.42 42,379
2025-04-08 $38.12 $38.19 $35.62 $36.14 $36.14 94,680
2025-04-07 $36.07 $37.36 $35.68 $36.92 $36.92 437,542
2025-04-04 $38.10 $38.17 $37.12 $37.12 $37.12 280,607
2025-04-03 $40.38 $40.38 $39.23 $39.23 $39.23 61,789
2025-04-02 $41.13 $41.81 $41.13 $41.81 $41.81 38,475
2025-04-01 $41.24 $41.52 $40.95 $41.40 $41.40 63,063
2025-03-31 $40.74 $41.52 $40.63 $41.42 $41.42 85,613
2025-03-28 $41.67 $41.67 $41.04 $41.18 $41.18 23,728
2025-03-27 $42.06 $42.18 $41.85 $41.96 $41.96 335,310
2025-03-26 $42.37 $42.56 $42.04 $42.19 $42.19 25,640
2025-03-25 $42.58 $42.58 $42.30 $42.39 $42.39 37,337
2025-03-24 $42.41 $42.70 $42.41 $42.70 $42.52 31,337
2025-03-21 $41.78 $41.96 $41.63 $41.90 $41.72 18,640
2025-03-20 $42.40 $42.42 $42.08 $42.10 $41.92 376,393
2025-03-19 $42.06 $42.45 $41.98 $42.29 $42.11 21,878
2025-03-18 $42.08 $42.08 $41.85 $41.95 $41.77 21,352
2025-03-17 $41.64 $42.36 $41.64 $42.26 $42.08 38,940
2025-03-14 $41.23 $41.74 $41.23 $41.74 $41.74 30,874
2025-03-13 $41.48 $41.49 $40.73 $40.87 $40.87 75,104
2025-03-12 $41.92 $41.92 $41.21 $41.51 $41.51 26,843
2025-03-11 $42.07 $42.07 $41.32 $41.59 $41.59 70,104
2025-03-10 $42.78 $42.82 $41.83 $42.12 $42.12 165,546
2025-03-07 $42.36 $43.12 $42.27 $43.02 $43.02 37,501
2025-03-06 $42.41 $42.76 $42.29 $42.44 $42.44 62,826
2025-03-05 $42.54 $43.01 $42.22 $42.92 $42.92 26,535
2025-03-04 $42.79 $43.08 $42.18 $42.46 $42.46 39,057
2025-03-03 $44.06 $44.11 $42.89 $43.08 $43.08 38,529
2025-02-28 $43.44 $43.91 $43.25 $43.90 $43.90 68,852
2025-02-27 $44.00 $44.13 $43.45 $43.47 $43.47 79,147
2025-02-26 $44.23 $44.43 $43.92 $44.05 $44.05 31,632
2025-02-25 $44.18 $44.26 $43.85 $44.07 $44.07 88,478
2025-02-24 $44.46 $44.46 $44.14 $44.16 $44.16 63,243
2025-02-21 $45.07 $45.07 $44.18 $44.27 $44.27 122,790
2025-02-20 $45.20 $45.28 $44.85 $45.11 $45.11 40,784
2025-02-19 $45.08 $45.28 $44.93 $45.28 $45.28 16,600
2025-02-18 $44.97 $45.16 $44.86 $45.16 $45.16 34,494
2025-02-14 $44.89 $44.95 $44.82 $44.87 $44.87 28,256
2025-02-13 $44.54 $44.81 $44.50 $44.80 $44.80 320,871
2025-02-12 $44.20 $44.46 $44.18 $44.41 $44.41 44,353
2025-02-11 $44.37 $44.68 $44.37 $44.68 $44.68 59,589
2025-02-10 $44.53 $44.61 $44.47 $44.56 $44.56 63,118
2025-02-07 $44.94 $44.94 $44.34 $44.39 $44.39 136,292
2025-02-06 $45.07 $45.07 $44.61 $44.84 $44.84 41,792
2025-02-05 $44.82 $44.98 $44.58 $44.98 $44.98 45,223
2025-02-04 $44.46 $44.77 $44.46 $44.76 $44.76 20,594
2025-02-03 $44.19 $44.71 $44.02 $44.50 $44.50 71,946
2025-01-31 $45.33 $45.49 $44.90 $44.95 $44.95 34,419
2025-01-30 $45.22 $45.40 $45.10 $45.26 $45.26 66,826
2025-01-29 $44.95 $44.96 $44.76 $44.76 $44.76 25,869
2025-01-28 $44.88 $44.98 $44.74 $44.89 $44.89 32,163
2025-01-27 $44.51 $44.94 $44.51 $44.90 $44.90 23,016
2025-01-24 $45.18 $45.31 $45.05 $45.13 $45.13 16,947
2025-01-23 $44.90 $45.14 $44.85 $45.14 $45.14 43,098
2025-01-22 $45.13 $45.13 $44.94 $44.97 $44.97 401,077
2025-01-21 $44.68 $45.04 $44.68 $44.99 $44.99 20,573
2025-01-17 $44.58 $44.58 $44.40 $44.49 $44.49 49,904
2025-01-16 $44.12 $44.24 $43.93 $44.12 $44.12 22,122
2025-01-15 $44.23 $44.23 $43.98 $44.06 $44.06 35,729
2025-01-14 $43.36 $43.58 $43.20 $43.52 $43.52 43,593
2025-01-13 $42.60 $43.19 $42.60 $43.14 $43.14 116,726
2025-01-10 $43.05 $43.15 $42.77 $42.82 $42.82 57,396
2025-01-08 $43.35 $43.47 $43.09 $43.40 $43.40 29,352
2025-01-07 $43.86 $44.00 $43.39 $43.51 $43.51 15,683
2025-01-06 $43.77 $44.14 $43.63 $43.72 $43.72 35,994
2025-01-03 $43.25 $43.54 $43.02 $43.50 $43.50 26,695
2025-01-02 $43.50 $43.54 $42.92 $43.08 $43.08 105,470
2024-12-31 $43.37 $43.41 $43.04 $43.20 $43.20 26,593
2024-12-30 $43.20 $43.32 $42.83 $43.16 $43.16 31,967
2024-12-27 $43.78 $43.89 $43.40 $43.58 $43.58 80,615
2024-12-26 $43.71 $44.01 $43.71 $43.98 $43.98 23,665
2024-12-24 $43.59 $43.83 $43.59 $43.80 $43.80 15,391
2024-12-23 $43.55 $43.83 $43.37 $43.78 $43.48 97,418
2024-12-20 $43.22 $43.90 $43.16 $43.59 $43.59 34,988
2024-12-19 $43.53 $43.54 $43.04 $43.08 $43.08 46,441
2024-12-18 $44.71 $44.77 $43.19 $43.22 $43.22 44,793
2024-12-17 $44.78 $44.90 $44.52 $44.62 $44.62 26,863
2024-12-16 $44.98 $45.23 $44.90 $45.03 $45.03 30,540
2024-12-13 $45.05 $45.05 $44.84 $44.98 $44.98 57,071
2024-12-12 $45.09 $45.09 $44.90 $44.92 $44.92 25,022
2024-12-11 $45.23 $45.23 $45.07 $45.10 $45.10 43,677
2024-12-10 $45.34 $45.34 $44.94 $44.94 $44.94 37,392
2024-12-09 $45.60 $45.65 $45.34 $45.35 $45.35 18,869
2024-12-06 $45.64 $45.64 $45.46 $45.50 $45.50 31,991
2024-12-05 $45.73 $45.75 $45.44 $45.48 $45.48 36,358
2024-12-04 $45.79 $45.86 $45.60 $45.70 $45.70 26,662
2024-12-03 $45.73 $45.73 $45.51 $45.53 $45.53 29,017
2024-12-02 $45.67 $45.77 $45.50 $45.70 $45.70 68,694
2024-11-29 $45.66 $45.70 $45.55 $45.56 $45.56 75,508
2024-11-27 $45.70 $45.70 $45.35 $45.43 $45.43 29,121
2024-11-26 $45.72 $45.72 $45.42 $45.58 $45.58 41,722
2024-11-25 $45.63 $46.02 $45.63 $45.72 $45.72 56,932
2024-11-22 $45.04 $45.24 $45.01 $45.23 $45.23 13,447
2024-11-21 $44.39 $44.89 $44.35 $44.76 $44.76 83,212
2024-11-20 $44.19 $44.22 $43.85 $44.21 $44.21 19,712
2024-11-19 $43.85 $44.15 $43.80 $44.07 $44.07 34,962
2024-11-18 $44.13 $44.28 $44.10 $44.17 $44.17 26,410
2024-11-15 $44.38 $44.38 $43.95 $44.04 $44.04 28,783
2024-11-14 $45.01 $45.01 $44.52 $44.56 $44.56 18,607
2024-11-13 $45.05 $45.09 $44.82 $44.85 $44.85 37,439
2024-11-12 $45.29 $45.33 $44.91 $44.97 $44.97 72,203
2024-11-11 $45.32 $45.50 $45.32 $45.36 $45.36 30,360
2024-11-08 $45.04 $45.21 $45.00 $45.10 $45.10 25,524
2024-11-07 $45.02 $45.17 $45.00 $45.04 $45.04 46,839
2024-11-06 $44.63 $44.85 $44.43 $44.81 $44.81 62,420
2024-11-05 $43.23 $43.47 $43.23 $43.46 $43.46 25,618
2024-11-04 $43.16 $43.26 $42.93 $42.95 $42.95 32,161
2024-11-01 $43.13 $43.33 $42.98 $43.01 $43.01 20,078
2024-10-31 $43.31 $43.39 $42.99 $43.00 $43.00 21,232
2024-10-30 $43.59 $43.89 $43.50 $43.50 $43.50 34,804
2024-10-29 $43.37 $43.62 $43.37 $43.58 $43.58 45,811
2024-10-28 $43.36 $43.62 $43.36 $43.56 $43.56 42,114
2024-10-25 $43.57 $43.63 $43.20 $43.20 $43.20 56,921
2024-10-24 $43.37 $43.38 $43.22 $43.33 $43.33 14,076
2024-10-23 $43.43 $43.54 $43.04 $43.26 $43.26 11,508
2024-10-22 $43.48 $43.58 $43.36 $43.53 $43.53 98,816
2024-10-21 $44.08 $44.08 $43.61 $43.61 $43.61 60,325
2024-10-18 $44.18 $44.18 $44.01 $44.08 $44.08 16,835
2024-10-17 $44.18 $44.18 $43.99 $44.04 $44.04 12,828
2024-10-16 $43.91 $44.09 $43.91 $44.04 $44.04 8,516
2024-10-15 $44.10 $44.24 $43.71 $43.71 $43.71 13,847
2024-10-14 $43.80 $44.10 $43.80 $44.10 $44.10 26,855
2024-10-11 $43.35 $43.77 $43.35 $43.73 $43.73 58,299
2024-10-10 $43.38 $43.41 $43.24 $43.31 $43.31 23,312
2024-10-09 $43.15 $43.53 $43.15 $43.50 $43.50 14,854
2024-10-08 $43.01 $43.19 $42.97 $43.18 $43.18 27,608
2024-10-07 $43.30 $43.30 $42.91 $43.04 $43.04 44,564
2024-10-04 $43.34 $43.42 $43.12 $43.39 $43.39 1,349,833
2024-10-03 $42.91 $43.01 $42.80 $42.95 $42.95 25,697
2024-10-02 $43.19 $43.25 $43.08 $43.08 $43.08 14,365
2024-10-01 $43.47 $43.47 $42.94 $43.15 $43.15 30,472
2024-09-30 $43.31 $43.57 $43.27 $43.57 $43.57 49,259
2024-09-27 $43.58 $43.74 $43.40 $43.51 $43.51 32,131
2024-09-26 $43.34 $43.51 $43.24 $43.41 $43.41 15,852
2024-09-25 $43.22 $43.24 $42.90 $42.94 $42.94 31,762
2024-09-24 $43.22 $43.30 $43.17 $43.23 $43.23 22,361
2024-09-23 $43.42 $43.44 $43.28 $43.38 $43.12 29,997
2024-09-20 $43.36 $43.36 $43.11 $43.30 $43.04 29,459
2024-09-19 $43.59 $43.65 $43.32 $43.50 $43.50 16,354
2024-09-18 $42.87 $43.34 $42.75 $42.81 $42.81 47,084
2024-09-17 $42.93 $43.10 $42.72 $42.85 $42.85 26,153
2024-09-16 $42.64 $42.78 $42.58 $42.78 $42.78 20,788
2024-09-13 $42.41 $42.60 $42.41 $42.57 $42.57 30,092
2024-09-12 $41.84 $42.10 $41.60 $42.03 $42.03 93,872
2024-09-11 $41.29 $41.79 $40.87 $41.79 $41.79 38,476
2024-09-10 $41.58 $41.63 $41.26 $41.58 $41.58 73,102
2024-09-09 $41.56 $41.80 $41.50 $41.65 $41.65 50,349
2024-09-06 $42.03 $42.05 $41.29 $41.33 $41.33 65,713
2024-09-05 $42.23 $42.29 $41.89 $42.01 $42.01 51,384
2024-09-04 $42.18 $42.50 $42.12 $42.21 $42.21 59,286
2024-09-03 $42.91 $42.91 $42.23 $42.29 $42.29 20,551
2024-08-30 $42.95 $43.20 $42.72 $43.13 $43.13 76,411
2024-08-29 $42.82 $43.08 $42.66 $42.77 $42.77 53,576
2024-08-28 $42.64 $42.77 $42.40 $42.61 $42.61 65,229
2024-08-27 $42.56 $42.77 $42.54 $42.71 $42.71 25,361
2024-08-26 $42.99 $43.06 $42.71 $42.78 $42.78 21,594
2024-08-23 $42.44 $42.88 $42.40 $42.86 $42.86 242,300
2024-08-22 $42.39 $42.44 $42.12 $42.21 $42.21 84,845
2024-08-21 $42.31 $42.45 $42.22 $42.41 $42.41 71,797
2024-08-20 $42.23 $42.28 $42.08 $42.13 $42.13 53,851
2024-08-19 $42.01 $42.28 $41.98 $42.27 $42.27 43,176
2024-08-16 $41.78 $41.98 $41.77 $41.94 $41.94 49,211
2024-08-15 $41.62 $41.92 $41.60 $41.85 $41.85 45,732
2024-08-14 $41.14 $41.24 $41.01 $41.15 $41.15 48,298
2024-08-13 $40.69 $41.14 $40.63 $41.07 $41.07 39,444
2024-08-12 $40.77 $40.77 $40.41 $40.50 $40.50 22,213
2024-08-09 $40.56 $40.81 $40.49 $40.71 $40.71 33,814
2024-08-08 $40.07 $40.63 $40.07 $40.61 $40.61 50,113
2024-08-07 $40.64 $40.68 $39.67 $39.67 $39.67 43,041
2024-08-06 $39.80 $40.46 $39.74 $39.96 $39.96 75,544
2024-08-05 $39.31 $40.16 $39.31 $39.66 $39.66 106,494
2024-08-02 $41.05 $41.06 $40.46 $40.76 $40.76 114,114
2024-08-01 $42.70 $42.71 $41.47 $41.70 $41.70 104,582
2024-07-31 $42.58 $42.87 $42.45 $42.52 $42.52 1,127,764
2024-07-30 $42.34 $42.48 $42.08 $42.25 $42.25 32,218
2024-07-29 $42.12 $42.30 $42.11 $42.18 $42.18 51,625
2024-07-26 $41.98 $42.35 $41.97 $42.24 $42.24 216,567
2024-07-25 $41.43 $42.12 $41.41 $41.56 $41.56 851,686
2024-07-24 $41.89 $42.04 $41.39 $41.39 $41.39 64,492
2024-07-23 $42.18 $42.29 $42.11 $42.11 $42.11 176,697
2024-07-22 $42.13 $42.29 $41.87 $42.26 $42.26 98,648
2024-07-19 $42.17 $42.20 $41.85 $41.90 $41.90 48,908
2024-07-18 $42.59 $42.95 $42.11 $42.20 $42.20 48,826
2024-07-17 $42.57 $42.88 $42.57 $42.61 $42.61 37,090
2024-07-16 $42.34 $42.96 $42.33 $42.96 $42.96 2,711,093
2024-07-15 $42.14 $42.35 $42.10 $42.18 $42.18 83,443
2024-07-12 $41.80 $42.22 $41.80 $41.94 $41.94 19,907
2024-07-11 $41.50 $41.76 $41.50 $41.61 $41.61 22,130
2024-07-10 $40.97 $41.31 $40.97 $41.29 $41.29 20,231
2024-07-09 $40.94 $41.05 $40.85 $40.89 $40.89 30,602
2024-07-08 $40.91 $41.01 $40.85 $40.94 $40.94 25,609
2024-07-05 $40.92 $40.92 $40.70 $40.81 $40.81 35,435
2024-07-03 $40.87 $41.00 $40.85 $40.88 $40.88 17,163
2024-07-02 $40.56 $40.83 $40.56 $40.83 $40.83 322,289
2024-07-01 $40.89 $41.00 $40.60 $40.67 $40.67 162,673
2024-06-28 $40.77 $41.09 $40.74 $40.87 $40.87 27,004
2024-06-27 $40.66 $40.67 $40.50 $40.64 $40.64 21,515
2024-06-26 $40.61 $40.63 $40.50 $40.63 $40.63 18,928
2024-06-25 $40.90 $40.90 $40.59 $40.69 $40.69 53,766
2024-06-24 $41.05 $41.39 $41.05 $41.20 $40.95 22,094
2024-06-21 $41.01 $41.07 $40.92 $41.07 $40.82 30,712
2024-06-20 $41.00 $41.10 $40.95 $40.98 $40.73 26,300
2024-06-18 $41.03 $41.14 $40.97 $41.02 $40.77 25,215
2024-06-17 $40.57 $40.99 $40.52 $40.95 $40.70 44,609
2024-06-14 $40.63 $40.70 $40.44 $40.60 $40.35 372,019
2024-06-13 $41.00 $41.00 $40.70 $40.93 $40.68 34,399
2024-06-12 $41.18 $41.25 $40.87 $40.96 $40.71 24,325
2024-06-11 $40.56 $40.62 $40.29 $40.59 $40.59 34,727
2024-06-10 $40.40 $40.70 $40.37 $40.70 $40.70 23,390
2024-06-07 $40.51 $40.77 $40.43 $40.56 $40.56 12,608
2024-06-06 $40.72 $40.84 $40.64 $40.68 $40.68 38,057
2024-06-05 $40.60 $40.81 $40.42 $40.81 $40.81 22,526
2024-06-04 $40.55 $40.57 $40.33 $40.42 $40.42 35,622
2024-06-03 $41.05 $41.05 $40.41 $40.72 $40.72 15,678
2024-05-31 $40.40 $40.87 $40.26 $40.87 $40.87 24,518
2024-05-30 $40.27 $40.38 $40.16 $40.32 $40.32 62,441
2024-05-29 $40.32 $40.34 $40.23 $40.24 $40.24 77,710
2024-05-28 $41.04 $41.04 $40.63 $40.71 $40.71 21,108
2024-05-24 $41.01 $41.05 $40.87 $40.95 $40.95 34,166
2024-05-23 $41.10 $41.16 $40.73 $40.79 $40.79 176,453
2024-05-22 $41.40 $41.45 $41.22 $41.27 $41.27 23,363
2024-05-21 $41.42 $41.45 $41.37 $41.41 $41.41 53,990
2024-05-20 $41.46 $41.60 $41.44 $41.47 $41.47 14,409
2024-05-17 $41.47 $41.47 $41.38 $41.47 $41.47 21,236
2024-05-16 $41.55 $41.60 $41.42 $41.42 $41.42 23,207
2024-05-15 $41.43 $41.60 $41.38 $41.60 $41.60 13,050
2024-05-14 $41.09 $41.20 $41.04 $41.20 $41.20 16,142
2024-05-13 $40.96 $41.09 $40.90 $40.96 $40.96 27,785
2024-05-10 $40.87 $40.96 $40.77 $40.87 $40.87 47,413
2024-05-09 $40.48 $40.77 $40.48 $40.77 $40.77 31,088
2024-05-08 $40.37 $40.54 $40.37 $40.52 $40.52 29,469
2024-05-07 $40.54 $40.69 $40.52 $40.52 $40.52 36,277
2024-05-06 $40.24 $40.43 $40.24 $40.43 $40.43 25,493
2024-05-03 $40.09 $40.23 $39.93 $40.05 $40.05 28,182
2024-05-02 $39.65 $39.68 $39.25 $39.67 $39.67 52,637
2024-05-01 $39.29 $39.84 $39.28 $39.28 $39.28 27,690
2024-04-30 $39.95 $39.95 $39.42 $39.42 $39.42 25,663
2024-04-29 $40.01 $40.16 $39.99 $40.11 $40.11 24,318
2024-04-26 $39.86 $40.06 $39.86 $39.96 $39.96 60,542
2024-04-25 $39.55 $39.80 $39.38 $39.71 $39.71 47,296
2024-04-24 $39.99 $40.09 $39.82 $40.07 $40.07 47,845
2024-04-23 $39.62 $40.04 $39.62 $39.93 $39.93 146,500
2024-04-22 $39.45 $39.79 $39.29 $39.55 $39.55 72,301
2024-04-19 $39.16 $39.40 $39.12 $39.22 $39.22 446,662
2024-04-18 $39.28 $39.51 $39.10 $39.18 $39.18 62,845
2024-04-17 $39.55 $39.60 $39.11 $39.20 $39.20 40,616
2024-04-16 $39.54 $39.54 $39.23 $39.34 $39.34 45,181
2024-04-15 $40.33 $40.34 $39.43 $39.53 $39.53 39,401
2024-04-12 $40.28 $40.39 $39.83 $39.89 $39.89 45,080
2024-04-11 $40.50 $40.68 $40.25 $40.55 $40.55 58,935
2024-04-10 $40.59 $40.71 $40.33 $40.44 $40.44 80,654
2024-04-09 $41.15 $41.25 $40.86 $41.16 $41.16 27,368
2024-04-08 $41.00 $41.17 $41.00 $41.04 $41.04 43,901
2024-04-05 $40.73 $41.05 $40.70 $40.94 $40.94 45,983
2024-04-04 $41.55 $41.55 $40.66 $40.68 $40.68 65,659
2024-04-03 $41.03 $41.24 $41.01 $41.13 $41.13 141,141
2024-04-02 $41.12 $41.12 $40.93 $41.07 $41.07 32,757
2024-04-01 $41.73 $41.73 $41.50 $41.53 $41.53 47,036
2024-03-28 $41.52 $41.71 $41.52 $41.62 $41.62 52,727
2024-03-27 $41.15 $41.51 $41.15 $41.51 $41.51 34,085
2024-03-26 $41.09 $41.15 $40.83 $40.83 $40.83 226,168
2024-03-25 $40.94 $41.08 $40.94 $40.94 $40.94 46,394
2024-03-22 $41.33 $41.36 $41.05 $41.07 $41.07 53,896
2024-03-21 $41.27 $41.41 $41.26 $41.26 $41.26 31,452
2024-03-20 $40.47 $40.99 $40.40 $40.97 $40.97 64,730
2024-03-19 $40.20 $40.47 $40.18 $40.43 $40.43 65,105
2024-03-18 $40.42 $40.49 $40.32 $40.41 $40.27 71,028
2024-03-15 $40.22 $40.40 $40.22 $40.24 $40.24 45,749
2024-03-14 $40.69 $40.69 $40.12 $40.37 $40.37 40,466
2024-03-13 $40.69 $40.81 $40.60 $40.67 $40.67 40,091
2024-03-12 $40.55 $40.70 $40.38 $40.66 $40.66 68,849
2024-03-11 $40.23 $40.44 $40.12 $40.43 $40.43 40,277
2024-03-08 $40.64 $40.76 $40.33 $40.37 $40.37 108,908
2024-03-07 $40.37 $40.62 $40.37 $40.53 $40.53 65,032
2024-03-06 $40.21 $40.36 $40.10 $40.20 $40.20 57,688
2024-03-05 $40.11 $40.23 $39.85 $39.95 $39.95 48,473
2024-03-04 $40.22 $40.38 $40.21 $40.23 $40.23 47,694
2024-03-01 $39.92 $40.26 $39.85 $40.20 $40.20 82,111
2024-02-29 $39.86 $39.91 $39.65 $39.89 $39.89 97,586
2024-02-28 $39.57 $39.74 $39.55 $39.58 $39.58 2,515,644
2024-02-27 $39.73 $39.80 $39.67 $39.77 $39.77 96,255
2024-02-26 $39.84 $39.89 $39.64 $39.67 $39.67 56,960
2024-02-23 $39.85 $39.92 $39.78 $39.79 $39.79 46,201
2024-02-22 $39.64 $39.79 $39.55 $39.76 $39.76 79,128
2024-02-21 $39.15 $39.28 $39.03 $39.28 $39.28 95,967
2024-02-20 $39.16 $39.23 $39.09 $39.18 $39.18 53,199
2024-02-16 $39.41 $39.59 $39.30 $39.34 $39.34 150,943
2024-02-15 $39.39 $39.59 $39.39 $39.54 $39.54 63,660
2024-02-14 $39.00 $39.15 $38.84 $39.15 $39.15 86,171
2024-02-13 $38.88 $38.94 $38.49 $38.73 $38.73 68,829
2024-02-12 $39.35 $39.71 $39.35 $39.54 $39.54 85,145
2024-02-09 $39.13 $39.31 $39.06 $39.27 $39.27 221,024
2024-02-08 $38.90 $39.13 $38.90 $39.12 $39.12 41,502
2024-02-07 $38.96 $38.96 $38.71 $38.90 $38.90 531,018
2024-02-06 $38.74 $38.82 $38.69 $38.76 $38.76 45,528
2024-02-05 $38.86 $38.86 $38.47 $38.66 $38.66 68,342
2024-02-02 $38.68 $39.09 $38.57 $38.94 $38.94 43,406
2024-02-01 $38.56 $38.79 $38.27 $38.79 $38.79 51,242
2024-01-31 $38.85 $38.96 $38.41 $38.43 $38.43 462,777
2024-01-30 $39.04 $39.14 $39.02 $39.09 $39.09 141,686
2024-01-29 $38.86 $39.13 $38.80 $39.09 $39.09 63,321
2024-01-26 $38.90 $39.01 $38.80 $38.89 $38.89 70,629
2024-01-25 $38.93 $38.99 $38.74 $38.90 $38.90 164,389
2024-01-24 $38.93 $38.95 $38.62 $38.62 $38.62 60,794
2024-01-23 $38.78 $38.79 $38.57 $38.69 $38.69 111,439
2024-01-22 $38.62 $38.82 $38.60 $38.71 $38.71 55,480
2024-01-19 $38.12 $38.52 $38.01 $38.44 $38.44 49,791
2024-01-18 $37.88 $38.03 $37.65 $38.02 $38.02 62,552
2024-01-17 $37.69 $37.83 $37.56 $37.71 $37.71 68,843
2024-01-16 $38.08 $38.10 $37.87 $38.00 $38.00 1,455,710
2024-01-12 $38.42 $38.50 $38.16 $38.27 $38.27 124,637
2024-01-11 $38.37 $38.40 $38.00 $38.33 $38.33 44,267
2024-01-10 $38.36 $38.47 $38.27 $38.42 $38.42 28,708
2024-01-09 $38.27 $38.49 $38.27 $38.36 $38.36 54,863
2024-01-08 $38.05 $38.58 $38.05 $38.55 $38.55 79,200
2024-01-05 $37.84 $38.28 $37.84 $38.07 $38.07 210,618
2024-01-04 $37.96 $38.17 $37.91 $37.93 $37.93 136,733
2024-01-03 $38.29 $38.29 $37.98 $37.99 $37.99 78,240
2024-01-02 $38.37 $38.72 $38.37 $38.56 $38.56 86,688
2023-12-29 $38.70 $38.80 $38.51 $38.58 $38.58 63,443
2023-12-28 $38.70 $38.84 $38.70 $38.78 $38.78 155,790
2023-12-27 $38.72 $38.82 $38.67 $38.74 $38.74 54,905
2023-12-26 $38.51 $38.81 $38.51 $38.77 $38.77 40,724
2023-12-22 $38.48 $38.62 $38.37 $38.48 $38.48 45,958
2023-12-21 $38.23 $38.37 $38.05 $38.35 $38.35 228,314
2023-12-20 $38.43 $38.60 $37.93 $37.93 $37.93 62,271
2023-12-19 $38.29 $38.54 $38.29 $38.54 $38.54 50,194
2023-12-18 $38.51 $38.57 $38.42 $38.47 $38.14 42,363
2023-12-15 $38.61 $38.62 $38.35 $38.42 $38.10 54,467
2023-12-14 $38.30 $38.73 $38.30 $38.65 $38.32 45,209
2023-12-13 $37.22 $37.97 $37.12 $37.97 $37.65 52,178
2023-12-12 $37.26 $37.30 $37.06 $37.21 $36.90 54,374
2023-12-11 $36.94 $37.29 $36.94 $37.26 $36.94 26,719
2023-12-08 $36.73 $36.97 $36.71 $36.92 $36.61 36,077
2023-12-07 $36.57 $36.76 $36.51 $36.71 $36.40 59,946
2023-12-06 $36.70 $36.82 $36.39 $36.40 $36.09 50,200
2023-12-05 $36.67 $36.67 $36.42 $36.48 $36.17 106,540
2023-12-04 $36.69 $36.80 $36.59 $36.78 $36.47 124,514
2023-12-01 $36.13 $36.77 $36.11 $36.74 $36.74 232,745
2023-11-30 $36.13 $36.23 $36.00 $36.19 $36.19 46,603
2023-11-29 $36.02 $36.26 $35.93 $35.93 $35.93 74,019
2023-11-28 $35.75 $35.99 $35.75 $35.85 $35.85 49,299
2023-11-27 $35.89 $35.94 $35.81 $35.89 $35.89 50,396
2023-11-24 $35.86 $36.01 $35.86 $36.01 $36.01 27,342
2023-11-22 $35.80 $35.97 $35.80 $35.90 $35.90 77,589
2023-11-21 $35.86 $35.86 $35.64 $35.66 $35.66 94,809
2023-11-20 $35.70 $35.96 $35.66 $35.88 $35.88 74,893
2023-11-17 $35.57 $35.72 $35.55 $35.70 $35.70 91,785
2023-11-16 $35.60 $35.68 $35.34 $35.47 $35.47 56,501
2023-11-15 $35.49 $35.88 $35.49 $35.68 $35.68 136,912
2023-11-14 $35.05 $35.55 $35.05 $35.43 $35.43 288,712
2023-11-13 $34.49 $34.56 $34.37 $34.47 $34.47 55,658
2023-11-10 $34.18 $34.61 $34.14 $34.58 $34.58 71,422
2023-11-09 $34.49 $34.52 $34.10 $34.11 $34.11 55,511
2023-11-08 $34.62 $34.62 $34.33 $34.47 $34.47 306,566
2023-11-07 $34.58 $34.67 $34.47 $34.54 $34.54 61,787
2023-11-06 $34.84 $34.84 $34.50 $34.64 $34.64 50,362
2023-11-03 $34.58 $34.90 $34.58 $34.78 $34.78 222,787
2023-11-02 $33.89 $34.25 $33.87 $34.25 $34.25 111,339
2023-11-01 $33.31 $33.58 $33.27 $33.55 $33.55 221,217
2023-10-31 $33.11 $33.38 $33.11 $33.33 $33.33 200,169
2023-10-30 $33.08 $33.18 $32.85 $33.08 $33.08 65,786
2023-10-27 $33.21 $33.21 $32.76 $32.85 $32.85 120,391
2023-10-26 $33.26 $33.40 $33.04 $33.13 $33.13 103,290
2023-10-25 $33.57 $33.57 $33.19 $33.27 $33.27 119,220
2023-10-24 $33.66 $33.86 $33.54 $33.69 $33.69 98,188
2023-10-23 $33.59 $33.89 $33.52 $33.54 $33.54 78,050
2023-10-20 $34.14 $34.14 $33.74 $33.74 $33.74 738,780
2023-10-19 $34.52 $34.69 $34.07 $34.15 $34.15 61,386
2023-10-18 $34.88 $34.91 $34.50 $34.57 $34.57 76,259
2023-10-17 $34.70 $35.22 $34.70 $35.08 $35.08 712,384
2023-10-16 $34.59 $34.96 $34.59 $34.91 $34.91 47,544
2023-10-13 $34.77 $34.79 $34.31 $34.40 $34.40 288,725
2023-10-12 $35.04 $35.04 $34.48 $34.63 $34.63 48,416
2023-10-11 $34.94 $35.01 $34.74 $34.94 $34.94 72,085
2023-10-10 $34.69 $35.06 $34.69 $34.85 $34.85 46,480
2023-10-09 $34.21 $34.68 $34.21 $34.63 $34.63 66,585
2023-10-06 $33.92 $34.50 $33.71 $34.31 $34.31 122,916
2023-10-05 $34.08 $34.08 $33.82 $34.01 $34.01 115,185
2023-10-04 $33.98 $34.10 $33.71 $34.09 $34.09 129,241
2023-10-03 $34.25 $34.28 $33.81 $33.91 $33.91 117,350
2023-10-02 $34.51 $34.55 $34.26 $34.40 $34.40 31,632
2023-09-29 $34.94 $35.00 $34.58 $34.64 $34.64 66,521
2023-09-28 $34.36 $34.86 $34.36 $34.72 $34.72 56,611
2023-09-27 $34.47 $34.50 $34.17 $34.38 $34.38 63,025
2023-09-26 $34.66 $34.66 $34.30 $34.34 $34.34 66,055
2023-09-25 $34.64 $34.86 $34.64 $34.86 $34.86 173,262
2023-09-22 $34.90 $34.92 $34.70 $34.73 $34.73 68,183
2023-09-21 $35.03 $35.05 $34.79 $34.80 $34.80 38,022
2023-09-20 $35.56 $35.66 $35.23 $35.23 $35.23 49,000
2023-09-19 $35.47 $35.48 $35.27 $35.42 $35.42 170,435
2023-09-18 $35.67 $35.77 $35.63 $35.69 $35.50 25,713
2023-09-15 $35.93 $35.93 $35.64 $35.71 $35.52 38,839
2023-09-14 $35.86 $36.09 $35.86 $36.07 $35.88 23,756
2023-09-13 $35.85 $35.85 $35.56 $35.63 $35.44 31,456
2023-09-12 $35.80 $36.00 $35.75 $35.78 $35.59 32,834
2023-09-11 $36.06 $36.06 $35.88 $35.92 $35.73 41,624
2023-09-08 $35.79 $35.94 $35.77 $35.85 $35.66 27,296
2023-09-07 $35.78 $35.82 $35.66 $35.74 $35.74 94,170
2023-09-06 $36.03 $36.15 $35.76 $35.93 $35.93 29,623
2023-09-05 $36.41 $36.41 $36.13 $36.13 $36.13 13,200
2023-09-01 $36.52 $36.62 $36.43 $36.51 $36.51 30,007
2023-08-31 $36.49 $36.50 $36.35 $36.35 $36.35 50,181
2023-08-30 $36.27 $36.39 $36.21 $36.35 $36.35 222,751
2023-08-29 $35.76 $36.26 $35.76 $36.23 $36.23 36,779
2023-08-28 $35.66 $35.90 $35.66 $35.81 $35.81 31,826
2023-08-25 $35.52 $35.61 $35.14 $35.48 $35.48 27,308
2023-08-24 $35.76 $35.94 $35.36 $35.39 $35.39 35,926
2023-08-23 $35.43 $35.78 $35.43 $35.76 $35.76 65,499
2023-08-22 $35.74 $35.74 $35.38 $35.41 $35.41 111,552
2023-08-21 $35.60 $35.68 $35.36 $35.62 $35.62 80,807
2023-08-18 $35.24 $35.63 $35.24 $35.53 $35.53 120,523
2023-08-17 $35.90 $35.90 $35.44 $35.46 $35.46 67,415
2023-08-16 $35.98 $36.11 $35.68 $35.68 $35.68 55,812
2023-08-15 $36.30 $36.30 $35.98 $36.03 $36.03 50,940
2023-08-14 $36.36 $36.50 $36.24 $36.49 $36.49 63,348
2023-08-11 $36.34 $36.53 $36.30 $36.41 $36.41 132,055
2023-08-10 $36.84 $36.89 $36.35 $36.43 $36.43 44,705
2023-08-09 $36.78 $36.78 $36.48 $36.51 $36.51 60,912
2023-08-08 $36.55 $36.75 $36.35 $36.74 $36.74 69,479
2023-08-07 $36.77 $36.95 $36.77 $36.94 $36.94 46,195
2023-08-04 $36.75 $37.05 $36.58 $36.64 $36.64 192,107
2023-08-03 $36.69 $36.82 $36.52 $36.72 $36.72 150,160
2023-08-02 $37.03 $37.04 $36.85 $36.87 $36.87 1,268,614
2023-08-01 $37.25 $37.29 $37.14 $37.26 $37.26 72,110
2023-07-31 $37.32 $37.36 $37.21 $37.32 $37.32 72,799
2023-07-28 $37.14 $37.27 $37.05 $37.20 $37.20 56,297
2023-07-27 $37.43 $37.43 $36.88 $36.91 $36.91 43,229
2023-07-26 $36.87 $37.07 $36.87 $36.99 $36.99 241,107
2023-07-25 $36.83 $37.03 $36.83 $36.93 $36.93 217,960
2023-07-24 $36.75 $36.93 $36.75 $36.86 $36.86 40,952
2023-07-21 $36.80 $36.87 $36.73 $36.74 $36.74 38,079
2023-07-20 $36.84 $36.89 $36.72 $36.75 $36.75 43,738
2023-07-19 $36.85 $36.99 $36.85 $36.93 $36.93 66,052
2023-07-18 $36.41 $36.77 $36.41 $36.75 $36.75 2,740,061
2023-07-17 $36.17 $36.45 $36.14 $36.38 $36.38 21,873
2023-07-14 $36.59 $36.59 $36.24 $36.29 $36.29 23,206
2023-07-13 $36.36 $36.55 $36.36 $36.50 $36.50 80,050
2023-07-12 $36.41 $36.41 $36.22 $36.23 $36.23 42,053
2023-07-11 $35.78 $36.07 $35.78 $36.06 $36.06 202,194
2023-07-10 $35.28 $35.65 $35.28 $35.65 $35.65 31,485
2023-07-07 $35.17 $35.66 $35.17 $35.30 $35.30 90,231
2023-07-06 $35.17 $35.25 $34.99 $35.22 $35.22 69,729
2023-07-05 $35.60 $35.71 $35.54 $35.55 $35.55 21,354
2023-07-03 $35.67 $35.83 $35.67 $35.83 $35.83 32,831
2023-06-30 $35.64 $35.78 $35.59 $35.68 $35.68 68,901
2023-06-29 $35.21 $35.42 $35.21 $35.39 $35.39 21,564
2023-06-28 $35.04 $35.21 $35.03 $35.21 $35.21 33,404
2023-06-27 $34.74 $35.29 $34.74 $35.24 $35.24 20,052
2023-06-26 $34.79 $34.89 $34.70 $34.76 $34.76 42,423
2023-06-23 $34.59 $34.73 $34.53 $34.60 $34.60 44,985
2023-06-22 $34.89 $34.91 $34.75 $34.90 $34.90 32,900
2023-06-21 $35.02 $35.11 $34.96 $34.96 $34.96 19,547
2023-06-20 $35.24 $35.24 $34.98 $35.09 $35.09 19,841
2023-06-16 $35.82 $35.82 $35.65 $35.68 $35.68 78,627
2023-06-15 $35.27 $35.77 $35.27 $35.77 $35.77 12,409
2023-06-14 $35.48 $35.61 $35.13 $35.37 $35.37 58,922
2023-06-13 $35.37 $35.59 $35.32 $35.53 $35.53 68,111
2023-06-12 $35.00 $35.22 $34.92 $35.21 $35.21 93,520
2023-06-09 $34.95 $35.08 $34.85 $34.93 $34.93 32,054
2023-06-08 $34.89 $34.98 $34.71 $34.96 $34.96 29,377
2023-06-07 $34.80 $34.97 $34.80 $34.93 $34.93 15,168
2023-06-06 $34.47 $34.68 $34.45 $34.61 $34.61 24,395
2023-06-05 $34.43 $34.46 $34.25 $34.29 $34.29 27,274
2023-06-02 $34.14 $34.53 $34.03 $34.47 $34.47 22,477
2023-06-01 $33.50 $33.84 $33.42 $33.71 $33.71 37,218
2023-05-31 $33.56 $33.59 $33.33 $33.49 $33.49 64,605
2023-05-30 $34.00 $34.00 $33.69 $33.81 $33.81 77,005
2023-05-26 $33.45 $33.89 $33.45 $33.83 $33.83 15,998
2023-05-25 $33.31 $33.42 $33.08 $33.35 $33.35 80,222
2023-05-24 $33.47 $33.47 $33.23 $33.28 $33.28 29,592
2023-05-23 $33.81 $33.98 $33.64 $33.65 $33.65 37,970
2023-05-22 $33.74 $33.95 $33.68 $33.83 $33.83 38,276
2023-05-19 $33.91 $33.96 $33.65 $33.74 $33.74 30,689
2023-05-18 $33.52 $33.90 $33.48 $33.85 $33.85 103,316
2023-05-17 $33.23 $33.59 $33.12 $33.54 $33.54 94,204
2023-05-16 $33.30 $33.30 $32.99 $32.99 $32.99 59,406
2023-05-15 $33.19 $33.45 $33.15 $33.40 $33.40 101,524
2023-05-12 $33.27 $33.30 $32.96 $33.15 $33.15 64,928
2023-05-11 $33.18 $33.21 $33.04 $33.21 $33.21 111,333
2023-05-10 $33.52 $33.52 $32.99 $33.31 $33.31 62,579
2023-05-09 $33.30 $33.39 $33.22 $33.30 $33.30 115,968
2023-05-08 $33.55 $33.56 $33.36 $33.44 $33.44 70,925
2023-05-05 $33.15 $33.61 $33.15 $33.49 $33.49 214,232
2023-05-04 $33.08 $33.11 $32.70 $32.82 $32.82 81,982
2023-05-03 $33.61 $33.68 $33.23 $33.23 $33.23 293,356
2023-05-02 $33.96 $33.96 $33.14 $33.50 $33.50 195,758
2023-05-01 $34.02 $34.18 $34.00 $34.00 $34.00 30,316
2023-04-28 $33.67 $34.03 $33.67 $34.00 $34.00 472,449
2023-04-27 $33.22 $33.69 $33.18 $33.66 $33.66 129,567
2023-04-26 $33.32 $33.33 $33.00 $33.07 $33.07 597,008
2023-04-25 $33.66 $33.68 $33.31 $33.31 $33.31 309,221
2023-04-24 $33.81 $33.95 $33.75 $33.90 $33.90 136,384
2023-04-21 $33.95 $33.95 $33.71 $33.84 $33.84 529,931
2023-04-20 $33.89 $34.08 $33.84 $33.92 $33.92 163,713
2023-04-19 $34.02 $34.16 $34.00 $34.15 $34.15 96,047
2023-04-18 $34.34 $34.39 $34.14 $34.26 $34.26 5,542,398
2023-04-17 $34.06 $34.26 $34.03 $34.25 $34.25 71,896
2023-04-14 $34.19 $34.42 $33.94 $34.13 $34.13 77,070
2023-04-13 $33.93 $34.31 $33.92 $34.22 $34.22 185,055
2023-04-12 $34.33 $34.36 $33.92 $33.95 $33.95 203,020
2023-04-11 $34.11 $34.30 $34.10 $34.16 $34.16 133,199
2023-04-10 $33.59 $33.99 $33.59 $33.97 $33.97 390,356
2023-04-06 $33.61 $33.82 $33.61 $33.76 $33.76 111,704
2023-04-05 $33.67 $33.74 $33.53 $33.72 $33.72 35,163
2023-04-04 $34.18 $34.18 $33.61 $33.73 $33.73 373,550
2023-04-03 $34.06 $34.26 $33.97 $34.14 $34.14 112,955
2023-03-31 $33.73 $34.06 $33.67 $34.06 $34.06 39,194
2023-03-30 $33.67 $33.68 $33.44 $33.55 $33.55 39,782
2023-03-29 $33.21 $33.42 $33.20 $33.41 $33.41 50,196
2023-03-28 $32.95 $33.03 $32.80 $32.95 $32.95 40,810
2023-03-27 $33.02 $33.12 $32.79 $32.94 $32.94 65,440
2023-03-24 $32.32 $32.77 $32.21 $32.73 $32.73 113,643
2023-03-23 $32.86 $33.11 $32.29 $32.50 $32.50 122,278
2023-03-22 $33.33 $33.43 $32.61 $32.61 $32.61 140,724
2023-03-21 $33.25 $33.34 $33.10 $33.24 $33.24 64,468
2023-03-20 $32.72 $33.07 $32.72 $32.96 $32.83 60,700
2023-03-17 $32.88 $32.88 $32.39 $32.47 $32.34 48,976
2023-03-16 $32.42 $33.09 $32.20 $33.05 $32.92 136,275
2023-03-15 $32.37 $32.58 $32.15 $32.55 $32.42 82,223
2023-03-14 $33.22 $33.33 $32.66 $33.03 $32.90 91,375
2023-03-13 $32.54 $32.91 $32.19 $32.51 $32.38 123,166
2023-03-10 $33.54 $33.67 $32.87 $33.01 $32.88 30,821
2023-03-09 $34.47 $34.49 $33.65 $33.70 $33.57 151,069
2023-03-08 $34.37 $34.50 $34.22 $34.43 $34.29 95,227
2023-03-07 $34.91 $34.91 $34.30 $34.38 $34.24 79,794
2023-03-06 $35.10 $35.18 $34.81 $34.83 $34.69 83,800
2023-03-03 $34.82 $35.06 $34.78 $35.02 $34.88 109,664
2023-03-02 $34.25 $34.65 $34.18 $34.61 $34.47 60,669
2023-03-01 $34.40 $34.55 $34.34 $34.42 $34.28 142,275
2023-02-28 $34.60 $34.67 $34.43 $34.43 $34.29 150,455
2023-02-27 $34.79 $34.79 $34.51 $34.57 $34.43 185,574
2023-02-24 $34.38 $34.57 $34.29 $34.53 $34.39 88,721
2023-02-23 $34.90 $34.90 $34.45 $34.81 $34.67 173,918
2023-02-22 $34.74 $34.87 $34.55 $34.65 $34.51 115,375
2023-02-21 $35.18 $35.23 $34.70 $34.70 $34.56 272,273
2023-02-17 $35.49 $35.54 $35.29 $35.51 $35.37 292,573
2023-02-16 $35.58 $35.88 $35.45 $35.57 $35.43 282,851
2023-02-15 $35.50 $35.88 $35.50 $35.86 $35.72 96,403
2023-02-14 $35.66 $35.92 $35.44 $35.76 $35.62 87,115
2023-02-13 $35.43 $35.82 $35.43 $35.81 $35.67 180,643
2023-02-10 $35.14 $35.44 $35.13 $35.41 $35.41 49,439
2023-02-09 $35.85 $35.92 $35.25 $35.25 $35.25 511,649
2023-02-08 $35.90 $35.90 $35.55 $35.60 $35.60 214,364
2023-02-07 $35.60 $36.08 $35.49 $36.02 $36.02 367,651
2023-02-06 $35.87 $35.87 $35.59 $35.71 $35.71 263,546
2023-02-03 $35.98 $36.35 $35.97 $36.03 $36.03 65,191
2023-02-02 $36.21 $36.49 $36.03 $36.31 $36.31 121,962
2023-02-01 $35.31 $35.99 $35.25 $35.85 $35.85 128,699
2023-01-31 $34.90 $35.48 $34.90 $35.48 $35.48 787,071
2023-01-30 $35.13 $35.22 $34.88 $34.88 $34.88 441,161
2023-01-27 $35.13 $35.41 $35.10 $35.23 $35.23 185,449
2023-01-26 $35.13 $35.26 $34.87 $35.26 $35.26 175,968
2023-01-25 $34.61 $34.89 $34.45 $34.89 $34.89 44,563
2023-01-24 $34.72 $34.90 $34.63 $34.81 $34.81 86,913
2023-01-23 $34.53 $35.04 $34.53 $34.87 $34.87 68,502
2023-01-20 $33.95 $34.44 $33.91 $34.41 $34.41 79,151
2023-01-19 $33.89 $34.03 $33.70 $33.85 $33.85 7,345,066
2023-01-18 $34.75 $34.78 $34.09 $34.09 $34.09 41,016
2023-01-17 $34.70 $34.79 $34.58 $34.59 $34.59 22,323
2023-01-13 $34.40 $34.75 $34.40 $34.73 $34.73 39,230
2023-01-12 $34.56 $34.82 $34.38 $34.69 $34.69 162,488
2023-01-11 $34.34 $34.53 $34.24 $34.53 $34.53 103,815
2023-01-10 $33.96 $34.18 $33.78 $34.18 $34.18 43,306
2023-01-09 $34.15 $34.39 $33.96 $33.97 $33.97 72,519
2023-01-06 $33.71 $34.14 $33.52 $34.07 $34.07 31,134
2023-01-05 $33.29 $33.39 $33.15 $33.26 $33.26 25,716
2023-01-04 $33.40 $33.64 $33.25 $33.53 $33.53 23,919
2023-01-03 $33.34 $33.40 $32.88 $33.11 $33.11 30,698
2022-12-30 $32.94 $33.16 $32.87 $33.14 $33.14 72,256
2022-12-29 $32.83 $33.27 $32.83 $33.21 $33.21 35,085
2022-12-28 $33.11 $33.21 $32.65 $32.65 $32.65 36,783
2022-12-27 $33.00 $33.25 $32.96 $33.17 $33.17 223,710
2022-12-23 $32.88 $33.13 $32.88 $33.11 $33.11 77,515
2022-12-22 $33.04 $33.04 $32.41 $32.91 $32.91 48,455
2022-12-21 $33.07 $33.34 $33.05 $33.26 $33.26 97,758
2022-12-20 $32.64 $32.92 $32.60 $32.79 $32.79 43,718
2022-12-19 $33.24 $33.28 $32.88 $33.04 $32.74 49,088
2022-12-16 $33.42 $33.49 $33.08 $33.34 $33.03 66,427
2022-12-15 $34.07 $34.07 $33.57 $33.71 $33.40 40,218
2022-12-14 $34.59 $34.90 $34.22 $34.46 $34.14 81,283
2022-12-13 $35.34 $35.34 $34.45 $34.64 $34.32 83,723
2022-12-12 $34.03 $34.45 $33.93 $34.45 $34.13 158,373
2022-12-09 $34.09 $34.30 $33.95 $33.95 $33.95 18,615
2022-12-08 $34.09 $34.34 $34.09 $34.21 $34.21 32,911
2022-12-07 $34.12 $34.20 $33.95 $33.99 $33.99 81,410
2022-12-06 $34.35 $34.35 $33.84 $34.05 $34.05 190,797
2022-12-05 $34.87 $34.87 $34.29 $34.42 $34.42 20,784
2022-12-02 $34.84 $35.08 $34.75 $35.05 $35.05 8,335
2022-12-01 $35.25 $35.32 $35.01 $35.07 $35.07 62,623
2022-11-30 $34.34 $35.14 $34.09 $35.13 $35.13 74,044
2022-11-29 $34.27 $34.42 $34.22 $34.31 $34.31 24,043
2022-11-28 $34.50 $34.58 $34.15 $34.21 $34.21 22,222
2022-11-25 $34.68 $34.85 $34.68 $34.78 $34.78 3,440
2022-11-23 $34.60 $34.77 $34.50 $34.71 $34.71 22,257
2022-11-22 $34.43 $34.64 $34.38 $34.60 $34.60 198,955
2022-11-21 $34.02 $34.12 $33.89 $34.07 $34.07 18,948
2022-11-18 $34.16 $34.20 $33.90 $34.12 $34.12 180,951
2022-11-17 $33.49 $33.89 $33.48 $33.89 $33.89 45,514
2022-11-16 $34.16 $34.16 $33.83 $33.84 $33.84 27,296
2022-11-15 $34.63 $34.63 $34.07 $34.37 $34.37 53,249
2022-11-14 $34.22 $34.55 $34.08 $34.08 $34.08 27,836
2022-11-11 $34.13 $34.46 $34.03 $34.37 $34.37 19,870
2022-11-10 $33.46 $34.05 $33.46 $34.03 $34.03 32,436
2022-11-09 $32.80 $32.99 $32.42 $32.44 $32.44 28,968
2022-11-08 $32.99 $33.28 $32.77 $33.01 $33.01 42,040
2022-11-07 $32.65 $32.88 $32.50 $32.82 $32.82 42,708
2022-11-04 $32.42 $32.64 $32.05 $32.46 $32.46 12,773
2022-11-03 $31.76 $32.12 $31.65 $31.95 $31.95 85,106
2022-11-02 $32.82 $33.21 $32.23 $32.23 $32.23 66,908
2022-11-01 $33.18 $33.18 $32.82 $32.93 $32.93 129,742
2022-10-31 $32.92 $33.06 $32.83 $32.88 $32.88 20,138
2022-10-28 $32.35 $33.11 $32.35 $33.07 $33.07 39,160
2022-10-27 $32.50 $32.66 $32.28 $32.31 $32.31 48,965
2022-10-26 $32.31 $32.79 $32.31 $32.41 $32.41 130,967
2022-10-25 $32.21 $32.47 $32.20 $32.44 $32.44 184,525
2022-10-24 $31.70 $32.00 $31.60 $31.93 $31.93 41,450
2022-10-21 $30.76 $31.58 $30.76 $31.57 $31.57 121,612
2022-10-20 $31.02 $31.36 $30.73 $30.81 $30.81 704,076
2022-10-19 $31.22 $31.34 $30.81 $31.01 $31.01 35,185
2022-10-18 $31.55 $31.60 $31.05 $31.30 $31.30 24,645
2022-10-17 $31.04 $31.06 $30.85 $30.97 $30.97 132,754
2022-10-14 $31.09 $31.12 $30.34 $30.39 $30.39 173,000
2022-10-13 $29.62 $31.03 $29.49 $30.96 $30.96 326,561
2022-10-12 $30.30 $30.38 $30.16 $30.16 $30.16 33,743
2022-10-11 $30.16 $30.65 $30.06 $30.29 $30.29 45,512
2022-10-10 $30.65 $30.65 $30.13 $30.32 $30.32 44,357
2022-10-07 $30.99 $30.99 $30.38 $30.52 $30.52 48,624
2022-10-06 $31.54 $31.61 $31.25 $31.32 $31.32 78,960
2022-10-05 $31.30 $31.76 $31.15 $31.64 $31.64 30,198
2022-10-04 $31.38 $31.68 $31.38 $31.68 $31.68 50,712
2022-10-03 $30.11 $30.78 $30.00 $30.65 $30.65 82,191
2022-09-30 $30.06 $30.42 $29.76 $29.78 $29.78 66,121
2022-09-29 $30.15 $30.27 $29.91 $30.11 $30.11 59,798
2022-09-28 $30.20 $30.85 $30.15 $30.75 $30.75 164,810
2022-09-27 $30.45 $30.53 $29.89 $30.10 $30.10 131,936
2022-09-26 $30.52 $30.61 $30.09 $30.18 $30.18 350,300
2022-09-23 $30.90 $30.90 $30.26 $30.59 $30.59 364,478
2022-09-22 $31.49 $31.49 $31.20 $31.22 $31.22 212,677
2022-09-21 $32.15 $32.45 $31.52 $31.52 $31.52 23,700
2022-09-20 $32.21 $32.21 $31.81 $31.99 $31.99 30,916
2022-09-19 $32.14 $32.70 $32.14 $32.69 $32.47 63,940
2022-09-16 $32.40 $32.46 $32.16 $32.41 $32.41 53,840
2022-09-15 $32.85 $33.11 $32.63 $32.69 $32.69 68,353
2022-09-14 $32.99 $33.05 $32.65 $32.89 $32.89 303,453
2022-09-13 $33.65 $33.71 $32.90 $32.92 $32.92 31,771
2022-09-12 $34.18 $34.47 $34.18 $34.32 $34.32 56,017
2022-09-09 $33.70 $34.07 $33.70 $34.00 $34.00 55,534
2022-09-08 $33.06 $33.46 $33.06 $33.46 $33.46 38,551
2022-09-07 $32.66 $33.27 $32.66 $33.21 $33.21 52,381
2022-09-06 $32.98 $32.98 $32.54 $32.70 $32.70 32,552
2022-09-02 $33.50 $33.60 $32.78 $32.93 $32.93 37,654
2022-09-01 $32.87 $33.18 $32.72 $33.17 $33.17 48,472
2022-08-31 $33.50 $33.56 $33.13 $33.15 $33.15 35,657
2022-08-30 $33.82 $33.82 $33.33 $33.42 $33.42 43,180
2022-08-29 $33.78 $34.05 $33.68 $33.76 $33.76 43,990
2022-08-26 $35.12 $35.12 $34.00 $34.00 $34.00 36,244
2022-08-25 $34.61 $35.10 $34.61 $35.09 $35.09 66,937
2022-08-24 $34.51 $34.65 $34.44 $34.54 $34.54 33,441
2022-08-23 $34.65 $34.77 $34.49 $34.49 $34.49 20,855
2022-08-22 $34.90 $34.90 $34.44 $34.52 $34.52 96,601
2022-08-19 $35.49 $35.49 $35.17 $35.24 $35.24 31,903
2022-08-18 $35.50 $35.69 $35.49 $35.65 $35.65 22,690
2022-08-17 $35.55 $35.67 $35.30 $35.49 $35.49 46,785
2022-08-16 $35.63 $36.01 $35.62 $35.87 $35.87 78,829
2022-08-15 $35.45 $35.70 $35.43 $35.68 $35.68 45,092
2022-08-12 $35.30 $35.66 $35.25 $35.63 $35.63 684,834
2022-08-11 $35.12 $35.41 $35.10 $35.13 $35.13 54,086
2022-08-10 $34.77 $34.98 $34.74 $34.93 $34.93 164,556
2022-08-09 $34.40 $34.40 $34.13 $34.25 $34.25 47,436
2022-08-08 $34.49 $34.72 $34.38 $34.43 $34.43 41,543
2022-08-05 $34.08 $34.40 $34.05 $34.34 $34.34 81,530
2022-08-04 $34.50 $34.52 $34.34 $34.39 $34.39 25,045
2022-08-03 $34.28 $34.65 $34.28 $34.55 $34.55 46,065
2022-08-02 $34.41 $34.51 $34.09 $34.09 $34.09 592,056
2022-08-01 $34.30 $34.59 $34.30 $34.51 $34.51 44,140
2022-07-29 $34.20 $34.59 $34.15 $34.53 $34.53 105,943
2022-07-28 $33.87 $34.22 $33.63 $34.17 $34.17 49,673
2022-07-27 $33.46 $33.96 $33.37 $33.88 $33.88 177,410
2022-07-26 $33.39 $33.48 $33.18 $33.22 $33.22 339,206
2022-07-25 $33.46 $33.61 $33.38 $33.53 $33.53 83,100
2022-07-22 $33.64 $33.75 $33.27 $33.42 $33.42 209,857
2022-07-21 $33.38 $33.70 $33.14 $33.70 $33.70 77,311
2022-07-20 $33.29 $33.59 $33.22 $33.53 $33.53 59,820
2022-07-19 $32.78 $33.41 $32.78 $33.34 $33.34 517,868
2022-07-18 $32.81 $32.92 $32.37 $32.45 $32.45 45,114
2022-07-15 $32.30 $32.60 $32.16 $32.58 $32.58 72,558
2022-07-14 $31.68 $31.97 $31.47 $31.92 $31.92 94,979
2022-07-13 $31.92 $32.33 $31.91 $32.16 $32.16 42,918
2022-07-12 $32.32 $32.70 $32.21 $32.33 $32.33 56,305
2022-07-11 $32.47 $32.60 $32.37 $32.40 $32.40 88,263
2022-07-08 $32.69 $32.90 $32.55 $32.73 $32.73 62,025
2022-07-07 $32.47 $32.84 $32.47 $32.76 $32.76 430,819
2022-07-06 $32.21 $32.44 $31.96 $32.21 $32.21 73,508
2022-07-05 $31.84 $32.22 $31.52 $32.22 $32.22 83,089
2022-07-01 $32.02 $32.36 $31.66 $32.33 $32.33 102,879
2022-06-30 $31.96 $32.38 $31.75 $32.11 $32.11 227,870
2022-06-29 $32.54 $32.56 $32.24 $32.34 $32.34 196,065
2022-06-28 $33.16 $33.39 $32.55 $32.55 $32.55 61,797
2022-06-27 $32.95 $33.23 $32.88 $33.04 $33.04 218,880
2022-06-24 $32.26 $32.99 $32.25 $32.99 $32.99 54,075
2022-06-23 $31.95 $32.04 $31.62 $31.97 $31.97 72,507
2022-06-22 $31.60 $32.10 $31.56 $31.85 $31.85 114,356
2022-06-21 $31.81 $32.07 $31.75 $31.93 $31.93 124,303
2022-06-17 $31.39 $31.69 $31.14 $31.48 $31.31 75,360
2022-06-16 $31.90 $31.90 $31.20 $31.36 $31.19 355,856
2022-06-15 $32.59 $32.95 $32.34 $32.60 $32.42 56,708
2022-06-14 $32.48 $32.63 $32.04 $32.28 $32.10 102,615
2022-06-13 $32.87 $32.98 $32.19 $32.31 $32.13 63,421
2022-06-10 $34.04 $34.10 $33.69 $33.69 $33.51 37,206
2022-06-09 $35.19 $35.28 $34.58 $34.58 $34.39 62,293
2022-06-08 $35.57 $35.69 $35.26 $35.33 $35.14 57,910
2022-06-07 $35.11 $35.78 $35.11 $35.75 $35.55 46,806
2022-06-06 $35.53 $35.67 $35.32 $35.42 $35.23 32,857
2022-06-03 $35.38 $35.46 $35.23 $35.23 $35.04 37,345
2022-06-02 $35.28 $35.73 $35.02 $35.73 $35.53 63,746
2022-06-01 $35.71 $35.71 $34.95 $35.21 $35.02 48,734
2022-05-31 $35.62 $35.77 $35.29 $35.54 $35.35 38,792
2022-05-27 $35.23 $35.75 $35.23 $35.74 $35.54 55,544
2022-05-26 $34.56 $35.23 $34.56 $35.11 $34.92 77,350
2022-05-25 $33.91 $34.59 $33.91 $34.43 $34.24 824,239
2022-05-24 $33.94 $34.07 $33.42 $33.97 $33.78 121,559
2022-05-23 $34.04 $34.35 $33.85 $34.20 $34.01 90,323
2022-05-20 $33.90 $33.94 $33.00 $33.73 $33.54 383,137
2022-05-19 $33.73 $34.11 $33.56 $33.73 $33.54 24,319
2022-05-18 $35.05 $35.05 $33.94 $34.08 $33.89 339,710
2022-05-17 $35.13 $35.46 $34.93 $35.46 $35.27 886,306
2022-05-16 $34.60 $34.91 $34.47 $34.62 $34.43 42,340
2022-05-13 $34.29 $34.78 $34.29 $34.65 $34.46 32,844
2022-05-12 $33.72 $34.16 $33.44 $34.01 $33.82 86,537
2022-05-11 $34.24 $34.82 $33.83 $33.87 $33.68 68,055
2022-05-10 $34.82 $34.90 $33.95 $34.34 $34.15 87,017
2022-05-09 $34.81 $34.94 $34.31 $34.44 $34.25 43,471
2022-05-06 $35.18 $35.40 $34.80 $35.19 $35.00 66,938
2022-05-05 $36.10 $36.10 $35.10 $35.40 $35.21 46,619
2022-05-04 $35.56 $36.49 $35.40 $36.46 $36.26 28,188
2022-05-03 $35.16 $35.65 $35.16 $35.50 $35.31 40,587
2022-05-02 $34.89 $35.14 $34.41 $35.11 $34.92 74,958
2022-04-29 $35.88 $35.89 $34.80 $34.83 $34.64 56,714
2022-04-28 $35.46 $35.99 $35.05 $35.89 $35.69 29,478
2022-04-27 $35.07 $35.40 $34.86 $35.07 $34.88 51,745
2022-04-26 $35.69 $35.78 $35.10 $35.11 $34.92 85,755
2022-04-25 $35.52 $35.97 $35.09 $35.92 $35.72 96,087
2022-04-22 $36.58 $36.58 $35.70 $35.74 $35.54 55,273
2022-04-21 $37.42 $37.47 $36.63 $36.67 $36.47 46,779
2022-04-20 $37.14 $37.35 $37.10 $37.18 $36.98 134,291
2022-04-19 $36.31 $36.98 $36.31 $36.91 $36.71 135,388
2022-04-18 $36.18 $36.46 $36.18 $36.33 $36.13 36,224
2022-04-14 $36.58 $36.58 $36.27 $36.27 $36.07 588,279
2022-04-13 $36.25 $36.54 $36.19 $36.48 $36.28 36,437
2022-04-12 $36.48 $36.68 $36.02 $36.10 $35.90 53,316
2022-04-11 $36.33 $36.63 $36.19 $36.23 $36.03 38,905
2022-04-08 $36.48 $36.75 $36.36 $36.50 $36.30 57,055
2022-04-07 $36.37 $36.61 $36.06 $36.48 $36.28 100,166
2022-04-06 $36.27 $36.50 $36.17 $36.37 $36.17 53,713
2022-04-05 $37.00 $37.07 $36.49 $36.56 $36.36 61,685
2022-04-04 $37.03 $37.11 $36.79 $37.10 $36.90 46,436
2022-04-01 $37.13 $37.19 $36.70 $36.97 $36.77 66,387
2022-03-31 $37.58 $37.59 $36.97 $36.97 $36.77 84,533
2022-03-30 $37.94 $37.96 $37.46 $37.59 $37.38 255,124
2022-03-29 $37.71 $38.00 $37.62 $37.95 $37.74 244,354
2022-03-28 $37.15 $37.44 $37.03 $37.44 $37.23 402,142
2022-03-25 $37.23 $37.46 $37.14 $37.46 $37.25 63,284
2022-03-24 $36.86 $37.16 $36.73 $37.16 $36.96 47,659
2022-03-23 $37.00 $37.02 $36.66 $36.67 $36.47 64,033
2022-03-22 $37.01 $37.26 $37.01 $37.17 $36.97 182,817
2022-03-21 $37.12 $37.32 $36.82 $37.01 $36.70 31,472
2022-03-18 $36.76 $37.14 $36.60 $37.14 $36.82 95,164
2022-03-17 $36.40 $36.86 $36.32 $36.86 $36.54 91,594
2022-03-16 $36.31 $36.54 $35.80 $36.54 $36.23 103,483
2022-03-15 $35.43 $35.91 $35.43 $35.88 $35.57 372,743
2022-03-14 $35.68 $35.83 $35.20 $35.35 $35.05 197,039
2022-03-11 $36.05 $36.07 $35.45 $35.48 $35.18 106,124
2022-03-10 $35.59 $35.86 $35.40 $35.77 $35.46 543,040
2022-03-09 $35.88 $36.11 $35.88 $35.94 $35.63 77,902
2022-03-08 $35.36 $36.02 $35.08 $35.16 $34.86 176,905
2022-03-07 $36.28 $36.28 $35.22 $35.22 $34.92 139,025
2022-03-04 $36.40 $36.40 $36.00 $36.32 $36.01 79,948
2022-03-03 $36.90 $36.99 $36.44 $36.67 $36.36 52,124
2022-03-02 $36.06 $36.88 $36.06 $36.72 $36.40 168,129
2022-03-01 $36.41 $36.49 $35.61 $35.80 $35.49 41,297
2022-02-28 $36.23 $36.59 $36.05 $36.49 $36.18 156,341
2022-02-25 $35.70 $36.63 $35.70 $36.63 $36.32 1,150,504
2022-02-24 $34.62 $35.74 $34.56 $35.65 $35.34 350,926
2022-02-23 $36.27 $36.27 $35.43 $35.50 $35.20 292,379
2022-02-22 $36.38 $36.54 $35.76 $36.03 $35.72 115,583
2022-02-18 $36.56 $36.82 $36.31 $36.44 $36.13 64,580
2022-02-17 $37.11 $37.11 $36.56 $36.58 $36.27 51,596
2022-02-16 $37.13 $37.41 $36.99 $37.32 $37.00 244,989
2022-02-15 $37.13 $37.29 $37.00 $37.27 $36.95 37,036
2022-02-14 $36.88 $36.89 $36.36 $36.58 $36.27 108,397
2022-02-11 $37.42 $37.58 $36.71 $36.85 $36.53 56,136
2022-02-10 $37.63 $38.15 $37.23 $37.39 $37.07 345,391
2022-02-09 $37.79 $38.05 $37.72 $38.01 $37.68 61,516
2022-02-08 $37.02 $37.51 $37.01 $37.48 $37.16 124,963
2022-02-07 $37.12 $37.23 $36.90 $36.96 $36.64 33,293
2022-02-04 $37.00 $37.28 $36.59 $37.02 $36.70 117,371
2022-02-03 $37.43 $37.58 $37.04 $37.05 $36.73 49,626
2022-02-02 $37.65 $37.85 $37.41 $37.79 $37.47 67,716
2022-02-01 $37.27 $37.50 $36.95 $37.41 $37.09 85,908
2022-01-31 $36.59 $37.22 $36.48 $37.18 $36.86 73,393
2022-01-28 $35.91 $36.64 $35.78 $36.63 $36.32 84,601
2022-01-27 $36.71 $37.03 $36.01 $36.15 $35.84 79,621
2022-01-26 $37.04 $37.23 $36.13 $36.45 $36.14 186,030
2022-01-25 $36.45 $36.99 $35.89 $36.56 $36.25 107,334
2022-01-24 $36.08 $36.98 $35.49 $36.90 $36.58 122,388
2022-01-21 $37.00 $37.26 $36.56 $36.58 $36.27 107,399
2022-01-20 $37.86 $38.15 $37.10 $37.13 $36.81 110,942
2022-01-19 $38.40 $38.41 $37.71 $37.73 $37.41 357,453
2022-01-18 $38.66 $38.66 $38.19 $38.20 $37.87 466,474
2022-01-14 $38.46 $38.92 $38.46 $38.92 $38.59 40,521
2022-01-13 $39.01 $39.17 $38.72 $38.74 $38.41 88,391
2022-01-12 $38.99 $39.03 $38.67 $38.82 $38.49 223,330
2022-01-11 $38.55 $38.83 $38.26 $38.81 $38.48 45,119
2022-01-10 $38.42 $38.51 $37.94 $38.49 $38.16 112,570
2022-01-07 $38.63 $38.72 $38.46 $38.57 $38.24 294,625
2022-01-06 $38.52 $38.85 $38.42 $38.59 $38.26 30,539
2022-01-05 $39.04 $39.27 $38.48 $38.48 $38.15 123,229
2022-01-04 $38.84 $39.11 $38.84 $38.97 $38.64 159,634
2022-01-03 $38.54 $38.69 $38.47 $38.66 $38.33 74,469
2021-12-31 $38.46 $38.57 $38.41 $38.42 $38.09 32,096
2021-12-30 $38.62 $38.71 $38.46 $38.46 $38.13 22,931
2021-12-29 $38.43 $38.61 $38.43 $38.56 $38.23 65,609
2021-12-28 $38.40 $38.57 $38.36 $38.44 $38.11 99,703
2021-12-27 $37.92 $38.36 $37.90 $38.36 $38.03 72,710
2021-12-23 $37.65 $37.99 $37.65 $37.85 $37.52 73,589
2021-12-22 $37.28 $37.58 $37.28 $37.55 $37.23 29,683
2021-12-21 $36.93 $37.33 $36.93 $37.31 $36.99 40,491
2021-12-20 $37.02 $37.02 $36.60 $36.97 $36.37 24,410
2021-12-17 $37.67 $37.82 $37.42 $37.52 $36.90 285,882
2021-12-16 $38.27 $38.35 $37.78 $37.86 $37.24 219,549
2021-12-15 $37.67 $38.09 $37.40 $38.06 $37.44 24,655
2021-12-14 $37.52 $37.80 $37.52 $37.60 $36.99 92,491
2021-12-13 $38.05 $38.05 $37.77 $37.77 $37.15 38,637
2021-12-10 $38.06 $38.10 $37.82 $38.08 $37.46 37,539
2021-12-09 $37.82 $37.95 $37.76 $37.76 $37.14 26,163
2021-12-08 $38.05 $38.05 $37.89 $37.98 $37.36 30,715
2021-12-07 $37.78 $38.12 $37.78 $37.94 $37.32 29,626
2021-12-06 $37.17 $37.56 $37.04 $37.33 $36.72 60,963
2021-12-03 $37.13 $37.23 $36.62 $36.90 $36.30 81,341
2021-12-02 $36.35 $37.10 $36.35 $36.92 $36.32 53,582
2021-12-01 $37.06 $37.45 $36.28 $36.28 $35.69 32,528
2021-11-30 $37.23 $37.31 $36.59 $36.59 $35.99 143,649
2021-11-29 $37.58 $37.74 $37.34 $37.58 $36.97 26,989
2021-11-26 $37.48 $37.53 $37.15 $37.35 $36.74 27,711
2021-11-24 $38.10 $38.21 $38.01 $38.19 $37.57 101,707
2021-11-23 $38.11 $38.25 $37.96 $38.21 $37.59 95,754
2021-11-22 $38.15 $38.44 $38.11 $38.11 $37.49 32,104
2021-11-19 $38.13 $38.20 $37.98 $37.98 $37.36 63,688
2021-11-18 $38.30 $38.31 $38.01 $38.21 $37.59 68,092
2021-11-17 $38.45 $38.45 $38.19 $38.29 $37.66 211,101
2021-11-16 $38.37 $38.61 $38.37 $38.49 $37.86 56,348
2021-11-15 $38.49 $38.52 $38.36 $38.43 $37.80 155,373
2021-11-12 $38.23 $38.39 $38.18 $38.36 $37.73 41,736
2021-11-11 $38.07 $38.17 $38.01 $38.15 $37.53 23,452
2021-11-10 $38.11 $38.23 $37.87 $37.97 $37.35 63,055
2021-11-09 $38.25 $38.25 $38.07 $38.22 $37.59 633,724
2021-11-08 $38.32 $38.32 $38.15 $38.22 $37.59 57,596
2021-11-05 $38.12 $38.31 $38.03 $38.16 $37.54 53,353
2021-11-04 $38.06 $38.06 $37.75 $37.87 $37.25 106,717
2021-11-03 $37.51 $37.95 $37.51 $37.94 $37.32 72,712
2021-11-02 $37.49 $37.57 $37.40 $37.53 $36.92 82,744
2021-11-01 $37.26 $37.46 $37.25 $37.46 $36.85 31,113
2021-10-29 $37.06 $37.19 $36.99 $37.08 $36.47 303,902
2021-10-28 $36.90 $37.13 $36.90 $37.13 $36.52 100,794
2021-10-27 $37.20 $37.20 $36.76 $36.76 $36.16 44,091
2021-10-26 $37.47 $37.47 $37.17 $37.17 $36.56 55,184
2021-10-25 $37.35 $37.46 $37.28 $37.36 $36.75 428,938
2021-10-22 $37.30 $37.47 $37.18 $37.28 $36.67 127,300
2021-10-21 $37.31 $37.31 $37.13 $37.31 $36.70 241,961
2021-10-20 $37.07 $37.37 $37.04 $37.33 $36.72 29,915
2021-10-19 $36.89 $37.01 $36.88 $37.01 $36.40 468,841
2021-10-18 $36.54 $36.83 $36.52 $36.75 $36.15 54,171
2021-10-15 $36.73 $36.93 $36.73 $36.73 $36.13 236,639
2021-10-14 $36.33 $36.63 $36.30 $36.58 $35.98 24,011
2021-10-13 $35.94 $36.03 $35.69 $35.95 $35.36 203,642
2021-10-12 $36.07 $36.07 $35.88 $35.88 $35.29 44,140
2021-10-11 $36.19 $36.45 $36.00 $36.00 $35.41 14,695
2021-10-08 $36.37 $36.38 $36.18 $36.18 $35.59 38,735
2021-10-07 $36.17 $36.51 $36.17 $36.24 $35.65 28,358
2021-10-06 $35.61 $35.94 $35.44 $35.94 $35.35 26,772
2021-10-05 $35.78 $36.13 $35.72 $35.94 $35.35 218,709
2021-10-04 $35.90 $36.06 $35.58 $35.72 $35.14 55,901
2021-10-01 $35.67 $36.13 $35.41 $35.91 $35.32 44,278
2021-09-30 $36.24 $36.24 $35.52 $35.52 $34.94 104,718
2021-09-29 $36.12 $36.27 $36.10 $36.12 $35.53 38,050
2021-09-28 $36.47 $36.50 $36.04 $36.04 $35.45 29,840
2021-09-27 $36.42 $36.74 $36.42 $36.64 $36.04 46,038
2021-09-24 $36.20 $36.46 $36.20 $36.37 $35.78 4,625,171
2021-09-23 $36.03 $36.52 $36.03 $36.30 $35.71 34,946
2021-09-22 $35.70 $36.04 $35.70 $35.82 $35.23 38,632
2021-09-21 $35.74 $35.74 $35.39 $35.42 $34.84 23,993
2021-09-20 $35.87 $35.96 $35.45 $35.87 $35.01 62,338
2021-09-17 $36.72 $36.72 $36.41 $36.43 $35.56 29,279
2021-09-16 $36.84 $36.90 $36.60 $36.74 $35.86 4,587,742
2021-09-15 $36.48 $36.84 $36.40 $36.82 $35.94 18,337
2021-09-14 $36.85 $36.85 $36.35 $36.39 $35.52 57,419
2021-09-13 $36.67 $36.76 $36.54 $36.72 $35.84 27,094
2021-09-10 $36.91 $36.92 $36.43 $36.43 $35.56 34,189
2021-09-09 $36.72 $36.95 $36.69 $36.69 $35.81 19,432
2021-09-08 $36.82 $36.90 $36.65 $36.79 $35.91 31,071
2021-09-07 $37.20 $37.20 $36.92 $36.92 $36.04 35,990
2021-09-03 $37.26 $37.29 $37.18 $37.23 $36.34 39,247
2021-09-02 $37.19 $37.34 $37.19 $37.34 $36.45 152,856
2021-09-01 $37.25 $37.25 $37.03 $37.12 $36.23 74,197
2021-08-31 $37.25 $37.30 $37.16 $37.21 $36.32 2,261,138
2021-08-30 $37.35 $37.40 $37.23 $37.27 $36.38 20,660
2021-08-27 $36.98 $37.35 $36.98 $37.33 $36.44 27,084
2021-08-26 $37.20 $37.20 $36.91 $36.93 $36.05 30,316
2021-08-25 $37.10 $37.29 $37.09 $37.21 $36.32 20,831
2021-08-24 $36.97 $37.10 $36.94 $37.00 $36.11 49,980
2021-08-23 $36.76 $36.93 $36.76 $36.88 $36.00 41,619
2021-08-20 $36.30 $36.61 $36.30 $36.60 $35.72 33,112
2021-08-19 $36.11 $36.40 $36.11 $36.33 $35.46 28,301
2021-08-18 $36.77 $36.92 $36.42 $36.46 $35.59 21,229
2021-08-17 $36.93 $36.95 $36.56 $36.87 $35.99 91,954
2021-08-16 $36.98 $37.23 $36.97 $37.23 $36.34 37,505
2021-08-13 $37.16 $37.19 $37.09 $37.16 $36.27 34,294
2021-08-12 $37.17 $37.17 $36.97 $37.14 $36.25 1,114,961
2021-08-11 $37.01 $37.18 $36.95 $37.18 $36.29 59,368
2021-08-10 $36.70 $36.92 $36.68 $36.91 $36.03 34,598
2021-08-09 $36.71 $36.75 $36.59 $36.68 $35.80 26,415
2021-08-06 $36.71 $36.83 $36.69 $36.75 $35.87 41,003
2021-08-05 $36.52 $36.61 $36.50 $36.61 $35.73 37,960
2021-08-04 $36.65 $36.66 $36.45 $36.45 $35.58 32,956
2021-08-03 $36.55 $36.84 $36.35 $36.84 $35.96 25,266
2021-08-02 $36.64 $36.83 $36.46 $36.49 $35.62 20,540
2021-07-30 $36.46 $36.73 $36.46 $36.49 $35.62 2,340,477
2021-07-29 $36.47 $36.71 $36.47 $36.63 $35.75 27,235
2021-07-28 $36.33 $36.47 $36.15 $36.34 $35.47 327,050
2021-07-27 $36.23 $36.29 $36.05 $36.29 $35.42 56,349
2021-07-26 $36.22 $36.41 $36.22 $36.41 $35.54 45,056
2021-07-23 $36.12 $36.29 $36.04 $36.28 $35.41 58,298
2021-07-22 $36.07 $36.07 $35.87 $35.96 $35.10 32,132
2021-07-21 $35.85 $36.14 $35.85 $36.13 $35.27 26,702
2021-07-20 $35.09 $35.81 $35.09 $35.72 $34.87 82,480
2021-07-19 $35.11 $35.12 $34.82 $35.01 $34.17 2,394,411
2021-07-16 $36.12 $36.12 $35.58 $35.64 $34.79 31,158
2021-07-15 $35.95 $36.06 $35.87 $36.02 $35.16 33,340
2021-07-14 $36.32 $36.45 $36.05 $36.18 $35.31 44,916
2021-07-13 $36.32 $36.43 $36.11 $36.15 $35.28 30,065
2021-07-12 $36.25 $36.50 $36.25 $36.50 $35.63 36,741
2021-07-09 $35.95 $36.37 $35.95 $36.37 $35.50 18,313
2021-07-08 $35.59 $35.93 $35.51 $35.78 $34.92 22,726
2021-07-07 $36.04 $36.19 $35.90 $36.18 $35.31 70,426
2021-07-06 $36.37 $36.37 $35.85 $36.03 $35.17 43,793
2021-07-02 $36.40 $36.50 $36.35 $36.50 $35.63 376,976
2021-07-01 $36.23 $36.47 $36.22 $36.39 $35.52 262,404
2021-06-30 $36.00 $36.28 $36.00 $36.21 $35.34 233,590
2021-06-29 $36.16 $36.29 $36.06 $36.13 $35.27 27,027
2021-06-28 $36.30 $36.30 $36.00 $36.16 $35.29 93,246
2021-06-25 $36.05 $36.24 $36.05 $36.22 $35.35 50,381
2021-06-24 $35.95 $36.02 $35.83 $35.94 $35.08 23,792
2021-06-23 $35.77 $35.86 $35.71 $35.77 $34.91 305,205
2021-06-22 $35.71 $35.83 $35.56 $35.72 $34.87 51,703
2021-06-21 $35.39 $35.83 $35.39 $35.82 $34.85 40,482
2021-06-18 $35.50 $35.51 $35.11 $35.11 $34.16 32,878
2021-06-17 $36.35 $36.35 $35.62 $35.86 $34.89 62,983
2021-06-16 $36.61 $36.61 $36.16 $36.33 $35.35 40,055
2021-06-15 $36.65 $36.65 $36.45 $36.56 $35.57 28,861
2021-06-14 $36.71 $36.71 $36.42 $36.61 $35.62 31,032
2021-06-11 $36.68 $36.76 $36.60 $36.71 $35.72 34,417
2021-06-10 $36.79 $36.88 $36.60 $36.60 $35.61 33,512
2021-06-09 $36.86 $36.86 $36.67 $36.69 $35.70 32,642
2021-06-08 $36.88 $36.88 $36.60 $36.84 $35.84 19,497
2021-06-07 $36.89 $36.89 $36.70 $36.78 $35.78 35,325
2021-06-04 $36.76 $36.84 $36.69 $36.83 $35.83 27,668
2021-06-03 $36.53 $36.65 $36.38 $36.56 $35.57 153,884
2021-06-02 $36.77 $36.77 $36.63 $36.70 $35.71 33,997
2021-06-01 $36.88 $36.88 $36.57 $36.68 $35.69 90,662
2021-05-28 $36.73 $36.74 $36.51 $36.61 $35.62 7,944,740
2021-05-27 $36.52 $36.63 $36.52 $36.59 $35.60 112,446
2021-05-26 $36.31 $36.38 $36.18 $36.34 $35.36 33,047
2021-05-25 $36.63 $36.63 $36.18 $36.18 $35.20 71,609
2021-05-24 $36.43 $36.56 $36.36 $36.43 $35.44 130,658
2021-05-21 $36.33 $36.40 $36.12 $36.20 $35.22 106,665
2021-05-20 $35.91 $36.19 $35.87 $36.06 $35.08 18,001
2021-05-19 $35.45 $35.91 $35.36 $35.91 $34.94 26,272
2021-05-18 $36.42 $36.42 $36.03 $36.03 $35.05 35,249
2021-05-17 $36.33 $36.39 $36.17 $36.38 $35.40 32,976
2021-05-14 $36.09 $36.41 $36.09 $36.30 $35.32 128,966
2021-05-13 $35.25 $35.97 $35.25 $35.84 $34.87 42,391
2021-05-12 $35.92 $36.03 $35.17 $35.17 $34.22 23,944
2021-05-11 $36.23 $36.24 $35.75 $36.05 $35.07 39,721
2021-05-10 $36.80 $36.98 $36.52 $36.53 $35.54 287,527
2021-05-07 $36.52 $36.78 $36.52 $36.78 $35.78 68,075
2021-05-06 $36.14 $36.44 $35.93 $36.44 $35.45 24,331
2021-05-05 $36.11 $36.20 $36.07 $36.11 $35.13 64,970
2021-05-04 $35.78 $35.94 $35.57 $35.94 $34.97 45,758
2021-05-03 $35.95 $36.09 $35.81 $35.96 $34.99 25,750
2021-04-30 $35.74 $35.85 $35.57 $35.61 $34.65 210,892
2021-04-29 $36.11 $36.11 $35.82 $35.99 $35.02 31,116
2021-04-28 $35.73 $35.85 $35.73 $35.77 $34.80 22,641
2021-04-27 $35.83 $35.83 $35.69 $35.80 $34.83 85,292
2021-04-26 $35.81 $35.88 $35.68 $35.75 $34.78 38,194
2021-04-23 $35.28 $35.76 $35.28 $35.61 $34.65 59,545
2021-04-22 $35.53 $35.56 $35.19 $35.19 $34.24 37,720
2021-04-21 $35.12 $35.59 $35.12 $35.58 $34.62 24,523
2021-04-20 $35.38 $35.38 $34.96 $35.12 $34.17 13,095
2021-04-19 $35.61 $35.62 $35.35 $35.44 $34.48 10,177
2021-04-16 $35.58 $35.68 $35.52 $35.58 $34.62 18,182
2021-04-15 $35.45 $35.47 $35.26 $35.46 $34.50 44,566
2021-04-14 $35.09 $35.38 $35.09 $35.22 $34.27 82,542
2021-04-13 $35.31 $35.31 $35.02 $35.15 $34.20 513,569
2021-04-12 $35.36 $35.36 $35.21 $35.32 $34.36 33,406
2021-04-09 $35.17 $35.31 $35.08 $35.31 $34.35 33,228
2021-04-08 $35.17 $35.17 $34.88 $35.10 $34.15 30,396
2021-04-07 $35.20 $35.20 $34.95 $35.00 $34.05 24,992
2021-04-06 $35.13 $35.22 $35.04 $35.09 $34.14 56,761
2021-04-05 $35.00 $35.16 $34.97 $35.16 $34.21 74,103
2021-04-01 $34.57 $34.74 $34.43 $34.74 $33.80 40,330
2021-03-31 $34.33 $34.53 $34.28 $34.34 $33.41 106,376
2021-03-30 $34.14 $34.44 $34.14 $34.31 $33.38 22,597
2021-03-29 $34.43 $34.45 $34.12 $34.27 $33.34 27,664
2021-03-26 $34.00 $34.53 $33.98 $34.50 $33.57 40,383
2021-03-25 $33.18 $33.83 $33.09 $33.81 $32.89 12,907
2021-03-24 $33.87 $33.87 $33.36 $33.39 $32.49 51,992
2021-03-23 $33.89 $34.01 $33.39 $33.50 $32.59 211,851
2021-03-22 $34.17 $34.27 $33.95 $34.18 $33.22 29,160
2021-03-19 $33.92 $34.29 $33.82 $34.05 $33.09 15,276
2021-03-18 $34.40 $34.69 $34.05 $34.05 $33.09 16,789
2021-03-17 $34.18 $34.44 $33.97 $34.43 $33.46 91,086
2021-03-16 $34.25 $34.29 $34.12 $34.19 $33.23 9,981
2021-03-15 $34.33 $34.36 $33.96 $34.36 $33.39 33,885
2021-03-12 $33.80 $34.09 $33.80 $34.01 $33.05 24,724
2021-03-11 $33.65 $33.98 $33.65 $33.80 $32.85 28,697
2021-03-10 $33.42 $33.65 $33.34 $33.56 $32.62 37,641
2021-03-09 $33.25 $33.45 $33.13 $33.18 $32.25 12,453
2021-03-08 $33.03 $33.51 $32.97 $33.13 $32.20 72,621
2021-03-05 $32.26 $32.90 $32.09 $32.82 $31.90 96,816
2021-03-04 $32.59 $32.64 $31.90 $32.06 $31.16 19,676
2021-03-03 $32.57 $32.83 $32.50 $32.53 $31.61 8,571
2021-03-02 $32.84 $32.84 $32.60 $32.60 $31.68 10,132
2021-03-01 $32.53 $32.91 $32.53 $32.79 $31.87 10,779
2021-02-26 $32.10 $32.30 $31.70 $31.92 $31.02 15,181
2021-02-25 $33.02 $33.02 $32.04 $32.08 $31.18 10,238
2021-02-24 $32.36 $33.02 $32.36 $32.93 $32.00 34,155
2021-02-23 $32.37 $32.53 $32.07 $32.47 $31.56 99,423
2021-02-22 $32.27 $32.58 $32.14 $32.41 $31.50 9,989
2021-02-19 $31.94 $32.38 $31.94 $32.28 $31.37 7,562
2021-02-18 $31.97 $32.10 $31.87 $31.98 $31.08 21,172
2021-02-17 $32.17 $32.27 $32.06 $32.25 $31.34 27,994
2021-02-16 $32.40 $32.40 $32.23 $32.26 $31.35 18,655
2021-02-12 $32.09 $32.16 $32.01 $32.16 $31.25 6,728
2021-02-11 $32.05 $32.05 $31.75 $31.96 $31.06 19,387
2021-02-10 $31.85 $32.08 $31.72 $31.93 $31.03 45,044
2021-02-09 $31.97 $32.00 $31.79 $31.96 $31.06 52,865
2021-02-08 $31.72 $31.92 $31.69 $31.92 $31.02 61,308
2021-02-05 $31.49 $31.59 $31.45 $31.46 $30.57 161,429
2021-02-04 $31.14 $31.34 $31.14 $31.32 $30.44 546,865
2021-02-03 $30.94 $31.06 $30.84 $30.97 $30.10 6,769
2021-02-02 $30.90 $31.01 $30.77 $30.89 $30.02 90,151
2021-02-01 $30.31 $30.66 $30.19 $30.60 $29.74 36,640
2021-01-29 $30.86 $30.86 $30.18 $30.21 $29.36 12,136
2021-01-28 $30.96 $31.04 $30.79 $30.79 $29.92 177,418
2021-01-27 $31.09 $31.09 $30.62 $30.64 $29.77 45,721
2021-01-26 $31.38 $31.38 $31.21 $31.27 $30.39 110,684
2021-01-25 $31.23 $31.40 $31.00 $31.36 $30.48 16,344
2021-01-22 $31.10 $31.36 $31.10 $31.32 $30.44 110,793
2021-01-21 $31.43 $31.51 $31.37 $31.47 $30.58 110,657
2021-01-20 $31.67 $31.67 $31.40 $31.56 $30.67 635,957
2021-01-19 $31.21 $31.42 $31.21 $31.31 $30.43 1,028,726
2021-01-15 $30.94 $31.22 $30.94 $31.08 $30.21 572,904
2021-01-14 $31.07 $31.55 $31.07 $31.34 $30.46 62,676
2021-01-13 $31.08 $31.16 $31.07 $31.10 $30.23 1,878
2021-01-12 $30.99 $31.23 $30.99 $31.20 $30.32 4,605
2021-01-11 $30.96 $31.07 $30.90 $30.96 $30.09 9,262
2021-01-08 $30.88 $30.88 $30.65 $30.88 $30.01 4,858
2021-01-07 $30.94 $31.01 $30.90 $30.92 $30.05 13,979
2021-01-06 $30.09 $30.75 $30.09 $30.59 $29.73 11,947
2021-01-05 $29.68 $29.88 $29.67 $29.78 $28.94 5,596
2021-01-04 $29.70 $29.70 $29.19 $29.43 $28.60 23,640
2020-12-31 $29.56 $29.85 $29.56 $29.85 $29.01 10,805
2020-12-30 $29.64 $29.71 $29.61 $29.63 $28.79 2,301
2020-12-29 $29.66 $29.66 $29.39 $29.47 $28.64 2,364
2020-12-28 $29.69 $29.80 $29.61 $29.61 $28.78 19,539
2020-12-24 $29.38 $29.46 $29.37 $29.46 $28.63 1,120
2020-12-23 $29.47 $29.53 $29.46 $29.46 $28.63 3,194
2020-12-22 $29.21 $29.25 $29.12 $29.18 $28.36 3,523
2020-12-21 $29.48 $29.60 $29.24 $29.53 $28.48 12,880
2020-12-18 $29.59 $29.66 $29.52 $29.66 $28.60 1,241
2020-12-17 $29.75 $29.85 $29.71 $29.85 $28.79 13,275
2020-12-16 $29.63 $29.76 $29.63 $29.70 $28.64 3,590
2020-12-15 $29.36 $29.74 $29.36 $29.70 $28.64 378,052
2020-12-14 $29.51 $29.51 $29.33 $29.33 $28.29 576
2020-12-11 $29.54 $29.57 $29.32 $29.52 $28.47 5,835
2020-12-10 $29.72 $29.77 $29.65 $29.75 $28.69 1,775
2020-12-09 $30.08 $30.08 $29.73 $29.78 $28.72 9,190
2020-12-08 $29.77 $29.87 $29.74 $29.82 $28.76 491,954
2020-12-07 $29.67 $29.75 $29.65 $29.71 $28.65 5,313
2020-12-04 $29.34 $29.86 $29.34 $29.86 $28.80 8,759
2020-12-03 $29.38 $29.54 $29.38 $29.40 $28.35 2,601
2020-12-02 $29.18 $29.36 $29.18 $29.36 $28.32 19,595
2020-12-01 $29.25 $29.30 $29.16 $29.18 $28.14 1,371
2020-11-30 $29.24 $29.24 $28.76 $28.82 $27.79 3,370
2020-11-27 $29.11 $29.11 $29.09 $29.09 $28.05 10,477
2020-11-25 $29.08 $29.08 $29.01 $29.07 $28.04 3,024
2020-11-24 $28.98 $29.33 $28.98 $29.33 $28.29 19,254
2020-11-23 $28.42 $28.70 $28.41 $28.70 $27.68 96,650
2020-11-20 $28.26 $28.26 $28.17 $28.21 $27.21 28,837
2020-11-19 $28.00 $28.32 $28.00 $28.32 $27.31 20,522
2020-11-18 $28.65 $28.67 $28.24 $28.24 $27.24 21,962
2020-11-17 $28.29 $28.54 $28.19 $28.47 $27.45 22,302
2020-11-16 $28.39 $28.64 $28.33 $28.64 $27.62 101,855
2020-11-13 $27.68 $28.02 $27.68 $28.02 $27.02 33,481
2020-11-12 $27.65 $27.66 $27.25 $27.39 $26.42 23,160
2020-11-11 $28.21 $28.21 $27.70 $27.84 $26.85 103,728
2020-11-10 $27.74 $27.93 $27.72 $27.82 $26.83 14,943
2020-11-09 $28.15 $28.15 $27.67 $27.67 $26.69 319,940
2020-11-06 $26.70 $26.75 $26.45 $26.55 $25.60 40,660
2020-11-05 $26.48 $26.76 $26.48 $26.74 $25.79 4,125
2020-11-04 $26.26 $26.41 $26.11 $26.11 $25.18 12,773
2020-11-03 $25.88 $26.06 $25.88 $26.02 $25.09 1,101
2020-11-02 $25.41 $25.42 $25.38 $25.41 $24.50 35,764
2020-10-30 $24.92 $24.93 $24.79 $24.90 $24.01 1,269
2020-10-29 $24.90 $25.16 $24.90 $25.14 $24.24 4,667
2020-10-28 $25.08 $25.08 $24.78 $24.78 $23.90 25,597
2020-10-27 $26.17 $26.17 $25.62 $25.62 $24.71 6,891
2020-10-26 $25.86 $25.92 $25.83 $25.92 $24.99 1,984
2020-10-23 $26.59 $26.64 $26.46 $26.54 $25.60 3,644
2020-10-22 $26.23 $26.46 $26.23 $26.46 $25.52 249
2020-10-21 $26.17 $26.17 $26.17 $26.17 $25.24 177
2020-10-20 $26.29 $26.29 $26.25 $26.25 $25.32 232
2020-10-19 $26.49 $26.51 $26.08 $26.08 $25.15 1,948
2020-10-16 $26.55 $26.55 $26.46 $26.46 $25.51 1,085
2020-10-15 $25.81 $26.40 $25.81 $26.40 $25.46 10,618
2020-10-14 $26.55 $26.55 $26.35 $26.35 $25.41 1,561
2020-10-13 $26.52 $26.53 $26.43 $26.46 $25.52 2,261
2020-10-12 $26.69 $26.72 $26.69 $26.70 $25.75 13,583
2020-10-09 $26.48 $26.53 $26.39 $26.39 $25.45 3,367
2020-10-08 $26.32 $26.37 $26.32 $26.37 $25.43 356
2020-10-07 $26.03 $26.11 $26.01 $26.09 $25.16 10,181
2020-10-06 $25.93 $26.13 $25.62 $25.62 $24.70 3,659
2020-10-05 $25.70 $25.84 $25.67 $25.82 $24.90 3,672
2020-10-02 $25.09 $25.45 $25.04 $25.34 $24.44 4,580
2020-10-01 $25.28 $25.28 $25.19 $25.27 $24.37 4,560
2020-09-30 $25.31 $25.36 $25.22 $25.22 $24.33 4,232
2020-09-29 $24.96 $25.00 $24.96 $25.00 $24.11 210
2020-09-28 $25.17 $25.17 $25.17 $25.17 $24.28 181
2020-09-25 $24.37 $24.72 $24.37 $24.72 $23.84 1,565
2020-09-24 $24.34 $24.64 $24.21 $24.41 $23.54 18,102
2020-09-23 $24.77 $24.82 $24.38 $24.38 $23.51 14,650
2020-09-22 $24.95 $24.95 $24.66 $24.89 $24.00 61,603
2020-09-21 $25.00 $25.00 $24.75 $24.89 $23.86 900
2020-09-18 $25.43 $25.52 $25.43 $25.52 $24.46 292
2020-09-17 $25.76 $25.76 $25.70 $25.76 $24.69 2,559
2020-09-16 $26.03 $26.08 $25.87 $25.87 $24.80 1,042
2020-09-15 $25.88 $25.88 $25.76 $25.76 $24.69 10,244
2020-09-14 $25.76 $25.84 $25.71 $25.79 $24.72 2,965
2020-09-11 $25.37 $25.47 $25.19 $25.39 $24.34 2,305
2020-09-10 $25.69 $25.69 $25.30 $25.30 $24.25 7,282
2020-09-09 $25.62 $25.79 $25.54 $25.64 $24.58 15,451
2020-09-08 $26.06 $26.06 $25.32 $25.32 $24.27 785
2020-09-04 $25.95 $26.04 $25.55 $25.84 $24.77 4,247
2020-09-03 $26.16 $26.16 $25.85 $25.87 $24.80 1,094
2020-09-02 $26.36 $26.61 $26.36 $26.61 $25.50 10,330
2020-09-01 $26.04 $26.06 $26.01 $26.06 $24.98 6,963
2020-08-31 $26.07 $26.07 $26.01 $26.01 $24.93 985
2020-08-28 $26.06 $26.20 $26.06 $26.20 $25.12 3,662
2020-08-27 $26.02 $26.08 $25.89 $26.03 $24.95 1,178
2020-08-26 $25.85 $25.88 $25.85 $25.87 $24.80 1,841
2020-08-25 $25.80 $25.93 $25.80 $25.93 $24.86 533
2020-08-24 $25.89 $25.89 $25.89 $25.89 $24.82 54
2020-08-21 $25.43 $25.47 $25.42 $25.47 $24.41 5,523
2020-08-20 $25.46 $25.55 $25.46 $25.46 $24.41 3,293
2020-08-19 $25.75 $25.75 $25.60 $25.60 $24.54 642
2020-08-18 $25.79 $25.79 $25.64 $25.64 $24.58 1,582
2020-08-17 $25.83 $25.83 $25.82 $25.82 $24.75 709
2020-08-14 $25.92 $25.96 $25.82 $25.88 $24.81 3,247
2020-08-13 $25.82 $25.82 $25.79 $25.79 $24.72 199
2020-08-12 $26.00 $26.04 $25.93 $26.00 $24.92 7,837
2020-08-11 $26.08 $26.13 $25.80 $25.80 $24.73 9,909
2020-08-10 $25.75 $25.80 $25.74 $25.80 $24.73 4,105
2020-08-07 $25.46 $25.46 $25.46 $25.46 $24.41 27
2020-08-06 $25.16 $25.24 $25.15 $25.24 $24.19 1,863
2020-08-05 $25.47 $25.47 $25.20 $25.26 $24.21 1,057
2020-08-04 $25.07 $25.09 $25.04 $25.09 $24.05 4,551
2020-08-03 $25.03 $25.10 $25.03 $25.06 $24.02 5,434
2020-07-31 $24.74 $24.78 $24.74 $24.78 $23.75 371
2020-07-30 $24.91 $24.91 $24.89 $24.89 $23.86 521
2020-07-29 $24.89 $25.07 $24.89 $25.07 $24.03 159
2020-07-28 $24.78 $24.78 $24.72 $24.72 $23.70 140
2020-07-27 $24.75 $24.84 $24.75 $24.84 $23.81 16,614
2020-07-24 $24.91 $24.91 $24.71 $24.71 $23.69 2,190
2020-07-23 $25.10 $25.10 $25.01 $25.01 $23.97 652
2020-07-22 $24.98 $25.13 $24.98 $25.13 $24.09 934
2020-07-21 $24.92 $25.00 $24.89 $24.89 $23.86 1,565
2020-07-20 $24.68 $24.68 $24.68 $24.68 $23.65 200
2020-07-17 $25.13 $25.13 $24.74 $24.80 $23.77 1,695
2020-07-16 $24.73 $24.85 $24.70 $24.80 $23.77 3,381
2020-07-15 $24.63 $24.78 $24.60 $24.78 $23.76 5,275
2020-07-14 $24.05 $24.29 $24.05 $24.29 $23.28 2,512
2020-07-13 $24.07 $24.36 $23.99 $23.99 $22.99 3,214
2020-07-10 $23.89 $23.97 $23.89 $23.97 $22.98 1,242
2020-07-09 $23.45 $23.67 $23.45 $23.58 $22.60 819
2020-07-08 $24.04 $24.04 $23.86 $23.95 $22.96 2,405
2020-07-07 $24.15 $24.18 $23.91 $23.91 $22.92 9,286
2020-07-06 $24.60 $24.60 $24.22 $24.34 $23.33 10,100
2020-07-02 $24.24 $24.37 $24.03 $24.03 $23.03 22,382
2020-07-01 $23.92 $23.93 $23.84 $23.84 $22.85 5,772
2020-06-30 $23.79 $24.04 $23.78 $24.04 $23.04 7,811
2020-06-29 $23.69 $23.69 $23.66 $23.66 $22.68 2,445
2020-06-26 $23.45 $23.45 $23.24 $23.24 $22.27 1,204
2020-06-25 $23.58 $23.73 $23.45 $23.73 $22.75 1,484
2020-06-24 $23.56 $23.56 $23.56 $23.56 $22.58 249
2020-06-23 $24.33 $24.37 $24.28 $24.28 $23.27 837
2020-06-22 $24.36 $24.36 $24.36 $24.36 $23.19 183
2020-06-19 $25.17 $25.17 $24.20 $24.40 $23.23 10,963
2020-06-18 $24.68 $24.68 $24.57 $24.60 $23.42 2,663
2020-06-17 $24.77 $24.85 $24.62 $24.62 $23.44 2,892
2020-06-16 $25.15 $25.15 $24.60 $24.79 $23.60 5,209
2020-06-15 $23.50 $24.46 $23.50 $24.31 $23.15 2,606
2020-06-12 $24.22 $24.22 $23.70 $24.14 $22.98 6,845
2020-06-11 $24.99 $24.99 $23.73 $23.74 $22.60 8,245
2020-06-10 $25.53 $25.76 $25.49 $25.49 $24.27 3,866
2020-06-09 $26.55 $26.55 $26.00 $26.08 $24.83 7,779
2020-06-08 $26.37 $26.60 $26.26 $26.60 $25.33 17,401
2020-06-05 $26.16 $26.33 $26.01 $26.01 $24.76 5,195
2020-06-04 $25.05 $25.14 $25.03 $25.14 $23.94 2,628
2020-06-03 $24.79 $24.98 $24.75 $24.95 $23.75 5,182
2020-06-02 $24.16 $24.32 $24.13 $24.32 $23.15 25,217
2020-06-01 $23.81 $24.12 $23.81 $24.08 $22.93 9,905
2020-05-29 $23.63 $23.95 $23.60 $23.93 $22.78 12,882
2020-05-28 $24.12 $24.13 $23.90 $23.90 $22.76 1,908
2020-05-27 $24.17 $24.19 $23.78 $24.19 $23.03 13,186
2020-05-26 $23.55 $23.72 $23.52 $23.57 $22.44 12,378
2020-05-22 $23.08 $23.08 $22.65 $22.80 $21.71 22,919
2020-05-21 $22.91 $22.91 $22.86 $22.86 $21.76 188
2020-05-20 $23.08 $23.08 $22.98 $22.98 $21.87 408
2020-05-19 $22.67 $22.85 $22.61 $22.61 $21.53 11,304
2020-05-18 $22.66 $22.88 $22.66 $22.87 $21.77 365
2020-05-15 $21.84 $21.84 $21.65 $21.80 $20.75 12,766
2020-05-14 $21.59 $21.82 $21.56 $21.82 $20.77 2,854
2020-05-13 $21.85 $21.85 $21.45 $21.46 $20.43 9,350
2020-05-12 $22.87 $22.87 $22.16 $22.16 $21.10 10,317
2020-05-11 $22.65 $22.81 $22.57 $22.73 $21.64 4,667
2020-05-08 $22.65 $22.92 $22.62 $22.92 $21.82 5,452
2020-05-07 $22.35 $22.49 $22.21 $22.21 $21.15 13,294
2020-05-06 $22.19 $22.20 $22.01 $22.01 $20.96 52,219
2020-05-05 $22.51 $22.60 $22.24 $22.30 $21.23 37,211
2020-05-04 $21.97 $22.16 $21.94 $22.14 $21.08 23,117
2020-05-01 $22.37 $22.41 $22.08 $22.23 $21.16 7,756
2020-04-30 $23.13 $23.13 $22.99 $23.06 $21.96 1,558
2020-04-29 $23.74 $23.77 $23.65 $23.68 $22.55 25,171
2020-04-28 $23.03 $23.14 $22.69 $22.86 $21.76 34,404
2020-04-27 $22.08 $22.65 $22.08 $22.63 $21.55 47,232
2020-04-24 $21.82 $22.01 $21.61 $22.00 $20.95 5,127
2020-04-23 $21.75 $21.98 $21.62 $21.65 $20.61 7,793
2020-04-22 $21.46 $21.56 $21.41 $21.55 $20.52 28,230
2020-04-21 $21.40 $21.40 $21.10 $21.27 $20.25 29,955
2020-04-20 $21.92 $22.20 $21.77 $21.85 $20.80 9,475
2020-04-17 $22.18 $22.27 $22.05 $22.27 $21.21 1,442
2020-04-16 $21.34 $21.55 $21.27 $21.55 $20.52 43,364
2020-04-15 $21.63 $21.63 $21.45 $21.49 $20.46 3,938
2020-04-14 $22.41 $22.41 $22.12 $22.26 $21.19 27,469
2020-04-13 $22.13 $22.13 $21.57 $21.76 $20.72 9,170
2020-04-09 $22.22 $22.46 $21.96 $22.22 $21.15 4,964
2020-04-08 $21.05 $21.78 $21.03 $21.78 $20.73 248,577
2020-04-07 $21.37 $21.61 $20.89 $20.89 $19.89 24,067
2020-04-06 $19.97 $20.63 $19.97 $20.63 $19.64 62,398
2020-04-03 $19.61 $19.61 $19.00 $19.11 $18.19 17,579
2020-04-02 $19.79 $19.80 $19.14 $19.55 $18.61 23,702
2020-04-01 $19.29 $19.29 $19.14 $19.22 $18.30 12,450
2020-03-31 $20.59 $20.74 $20.23 $20.26 $19.29 20,141
2020-03-30 $20.09 $20.62 $20.07 $20.62 $19.63 10,512
2020-03-27 $20.10 $20.65 $19.96 $20.13 $19.17 53,011
2020-03-26 $20.12 $20.89 $20.12 $20.89 $19.88 35,543
2020-03-25 $19.37 $20.38 $19.04 $19.60 $18.66 50,973
2020-03-24 $18.62 $19.07 $18.47 $19.06 $18.15 37,648
2020-03-23 $17.31 $18.07 $17.31 $17.57 $16.54 18,298
2020-03-20 $19.26 $19.52 $18.23 $18.23 $17.16 25,059
2020-03-19 $18.59 $19.42 $18.58 $19.03 $17.92 13,806
2020-03-18 $18.18 $19.03 $18.09 $19.03 $17.91 163,565
2020-03-17 $19.58 $20.46 $19.12 $20.25 $19.06 10,843
2020-03-16 $20.69 $20.69 $19.38 $19.38 $18.25 11,013
2020-03-13 $20.79 $21.78 $20.57 $21.78 $20.51 13,793
2020-03-12 $21.14 $21.14 $20.38 $20.38 $19.19 4,963
2020-03-11 $23.26 $23.27 $22.56 $22.71 $21.37 19,292
2020-03-10 $23.06 $23.98 $22.96 $23.96 $22.55 24,607
2020-03-09 $23.55 $23.64 $22.80 $22.89 $21.55 7,528
2020-03-06 $24.67 $25.06 $24.57 $25.06 $23.59 184,343
2020-03-05 $25.66 $25.71 $25.42 $25.53 $24.03 3,868
2020-03-04 $26.14 $26.51 $25.84 $26.51 $24.95 48,929
2020-03-03 $26.26 $26.67 $25.28 $25.49 $23.99 11,569
2020-03-02 $25.55 $26.28 $25.18 $26.24 $24.70 37,895
2020-02-28 $24.87 $25.14 $24.63 $25.14 $23.67 22,683
2020-02-27 $26.12 $26.40 $25.68 $25.68 $24.17 18,109
2020-02-26 $27.30 $27.30 $26.65 $26.68 $25.11 10,309
2020-02-25 $27.90 $27.90 $26.98 $26.98 $25.40 7,520
2020-02-24 $28.25 $28.25 $27.87 $27.97 $26.33 12,697
2020-02-21 $28.94 $28.99 $28.86 $28.92 $27.23 9,375
2020-02-20 $29.15 $29.30 $29.03 $29.22 $27.51 12,109
2020-02-19 $29.33 $29.33 $29.19 $29.23 $27.52 2,846
2020-02-18 $29.24 $29.24 $28.98 $29.11 $27.41 51,994
2020-02-14 $29.31 $29.31 $29.14 $29.24 $27.53 6,584
2020-02-13 $29.33 $29.40 $29.27 $29.34 $27.62 12,248
2020-02-12 $29.26 $29.48 $29.26 $29.45 $27.72 34,119
2020-02-11 $29.22 $29.23 $29.17 $29.19 $27.47 74,366
2020-02-10 $28.83 $28.98 $28.83 $28.98 $27.28 6,143
2020-02-07 $29.01 $29.01 $28.87 $28.90 $27.20 48,044
2020-02-06 $29.27 $29.27 $29.17 $29.17 $27.46 6,326
2020-02-05 $29.01 $29.21 $29.01 $29.20 $27.49 20,301
2020-02-04 $28.66 $28.75 $28.66 $28.66 $26.98 11,865
2020-02-03 $28.34 $28.42 $28.22 $28.22 $26.56 26,367
2020-01-31 $28.30 $28.30 $27.99 $28.07 $26.42 6,247
2020-01-30 $28.59 $28.68 $28.33 $28.68 $27.00 5,127
2020-01-29 $28.99 $28.99 $28.66 $28.66 $26.98 9,372
2020-01-28 $28.58 $28.87 $28.58 $28.80 $27.11 10,153
2020-01-27 $28.62 $28.66 $28.52 $28.54 $26.87 187,838
2020-01-24 $29.36 $29.36 $28.94 $29.08 $27.37 29,786
2020-01-23 $29.27 $29.41 $29.14 $29.41 $27.68 5,306
2020-01-22 $29.48 $29.48 $29.32 $29.36 $27.64 24,192
2020-01-21 $29.47 $29.47 $29.31 $29.32 $27.60 14,222
2020-01-17 $29.49 $29.50 $29.45 $29.49 $27.76 9,488
2020-01-16 $29.41 $29.46 $29.32 $29.46 $27.73 21,652
2020-01-15 $29.26 $29.26 $29.08 $29.14 $27.43 5,741
2020-01-14 $29.12 $29.19 $29.12 $29.15 $27.44 3,597
2020-01-13 $29.09 $29.09 $28.93 $29.08 $27.38 68,044
2020-01-10 $29.02 $29.10 $28.92 $28.93 $27.23 12,639
2020-01-09 $28.99 $29.02 $28.96 $29.02 $27.32 10,053
2020-01-08 $28.90 $29.06 $28.82 $28.96 $27.26 12,424
2020-01-07 $28.95 $28.95 $28.80 $28.85 $27.16 7,389
2020-01-06 $28.71 $28.87 $28.71 $28.87 $27.17 10,623
2020-01-03 $28.86 $28.98 $28.86 $28.89 $27.20 5,009
2020-01-02 $29.02 $29.13 $28.98 $29.13 $27.42 7,746
2019-12-31 $28.86 $29.00 $28.86 $28.99 $27.29 3,363
2019-12-30 $29.02 $29.02 $28.91 $28.91 $27.22 4,537
2019-12-27 $29.04 $29.09 $29.02 $29.04 $27.33 36,946
2019-12-26 $29.08 $29.12 $29.04 $29.07 $27.36 8,229
2019-12-24 $28.94 $29.04 $28.94 $29.00 $27.30 3,218
2019-12-23 $29.04 $29.06 $29.03 $29.03 $27.33 32,094
2019-12-20 $29.30 $29.30 $29.22 $29.26 $27.31 7,779
2019-12-19 $29.06 $29.10 $29.05 $29.07 $27.13 12,779
2019-12-18 $29.16 $29.16 $29.00 $29.06 $27.12 8,369
2019-12-17 $29.13 $29.13 $28.96 $29.03 $27.09 11,829
2019-12-16 $29.08 $29.08 $28.95 $28.95 $27.02 16,073
2019-12-13 $29.01 $29.01 $28.69 $28.75 $26.83 34,614
2019-12-12 $28.60 $28.92 $28.60 $28.89 $26.97 14,704
2019-12-11 $28.46 $28.51 $28.43 $28.47 $26.57 4,753
2019-12-10 $28.33 $28.44 $28.33 $28.37 $26.48 8,053
2019-12-09 $28.49 $28.49 $28.41 $28.43 $26.54 5,048
2019-12-06 $28.51 $28.53 $28.48 $28.48 $26.58 10,600
2019-12-05 $28.28 $28.28 $28.13 $28.20 $26.32 77,925
2019-12-04 $28.19 $28.20 $28.11 $28.11 $26.24 16,325
2019-12-03 $28.06 $28.06 $27.79 $27.94 $26.07 21,505
2019-12-02 $28.42 $28.42 $28.21 $28.22 $26.34 68,902
2019-11-29 $28.50 $28.53 $28.42 $28.42 $26.53 22,117
2019-11-27 $28.64 $28.64 $28.49 $28.58 $26.67 54,526
2019-11-26 $28.41 $28.48 $28.41 $28.47 $26.57 17,448
2019-11-25 $28.34 $28.48 $28.34 $28.47 $26.57 13,173
2019-11-22 $28.16 $28.22 $28.13 $28.20 $26.32 9,852
2019-11-21 $28.20 $28.20 $28.04 $28.07 $26.20 12,418
2019-11-20 $28.31 $28.31 $27.96 $28.10 $26.23 6,609
2019-11-19 $28.27 $28.33 $28.26 $28.28 $26.39 2,621
2019-11-18 $28.31 $28.36 $28.27 $28.33 $26.45 5,950
2019-11-15 $28.23 $28.36 $28.22 $28.35 $26.46 2,685
2019-11-14 $28.16 $28.16 $28.08 $28.13 $26.26 34,135
2019-11-13 $28.04 $28.22 $28.04 $28.15 $26.27 13,724
2019-11-12 $28.19 $28.32 $28.18 $28.21 $26.33 10,383
2019-11-11 $28.25 $28.25 $28.18 $28.18 $26.30 5,118
2019-11-08 $28.15 $28.25 $28.05 $28.25 $26.37 4,495
2019-11-07 $28.26 $28.27 $28.14 $28.14 $26.27 5,291
2019-11-06 $28.17 $28.17 $27.94 $28.00 $26.14 6,321
2019-11-05 $28.10 $28.12 $28.04 $28.06 $26.19 7,103
2019-11-04 $27.90 $27.97 $27.90 $27.97 $26.11 3,045
2019-11-01 $27.56 $27.67 $27.56 $27.66 $25.82 8,093
2019-10-31 $27.43 $27.43 $27.19 $27.28 $25.46 9,231
2019-10-30 $27.47 $27.47 $27.36 $27.44 $25.61 2,480
2019-10-29 $27.48 $27.58 $27.45 $27.50 $25.67 12,689
2019-10-28 $27.56 $27.56 $27.48 $27.49 $25.66 21,840
2019-10-25 $27.10 $27.34 $27.10 $27.32 $25.50 10,739
2019-10-24 $27.36 $27.36 $27.06 $27.08 $25.28 4,951
2019-10-23 $27.07 $27.16 $27.07 $27.16 $25.35 6,450
2019-10-22 $27.04 $27.27 $26.99 $27.15 $25.34 9,058
2019-10-21 $27.05 $27.05 $27.02 $27.04 $25.24 8,674
2019-10-18 $26.89 $26.89 $26.72 $26.85 $25.06 18,761
2019-10-17 $26.86 $26.88 $26.81 $26.84 $25.05 15,951
2019-10-16 $26.87 $26.87 $26.74 $26.74 $24.96 2,411
2019-10-15 $26.76 $26.89 $26.76 $26.82 $25.03 2,274
2019-10-14 $26.48 $26.52 $26.48 $26.50 $24.74 1,030
2019-10-11 $26.68 $26.75 $26.60 $26.60 $24.82 3,619
2019-10-10 $26.00 $26.13 $25.99 $26.13 $24.39 6,812
2019-10-09 $25.86 $25.93 $25.85 $25.92 $24.20 4,678
2019-10-08 $25.86 $25.86 $25.70 $25.71 $23.99 7,777
2019-10-07 $26.31 $26.34 $26.17 $26.17 $24.43 4,479
2019-10-04 $26.14 $26.26 $25.98 $26.26 $24.51 7,500
2019-10-03 $25.74 $25.92 $25.49 $25.92 $24.19 75,481
2019-10-02 $25.91 $25.91 $25.81 $25.84 $24.12 1,698
2019-10-01 $26.61 $26.66 $26.31 $26.31 $24.56 3,878
2019-09-30 $26.65 $26.79 $26.10 $26.74 $24.95 41,606
2019-09-27 $26.73 $26.75 $26.55 $26.55 $24.78 4,126
2019-09-26 $26.66 $26.66 $26.58 $26.63 $24.86 59,678
2019-09-25 $26.56 $26.79 $26.56 $26.77 $24.99 3,506
2019-09-24 $26.92 $26.92 $26.53 $26.54 $24.77 2,807
2019-09-23 $26.90 $27.03 $26.90 $26.97 $25.02 2,594
2019-09-20 $27.11 $27.11 $26.94 $26.96 $25.01 1,946
2019-09-19 $27.16 $27.16 $27.00 $27.00 $25.05 23,588
2019-09-18 $26.99 $27.05 $26.94 $27.05 $25.09 3,196
2019-09-17 $27.00 $27.05 $26.97 $27.05 $25.09 4,434
2019-09-16 $27.12 $27.15 $27.10 $27.15 $25.18 2,419
2019-09-13 $27.37 $27.37 $27.20 $27.20 $25.23 3,520
2019-09-12 $27.22 $27.28 $27.20 $27.20 $25.23 1,796
2019-09-11 $27.04 $27.23 $27.04 $27.23 $25.26 4,832
2019-09-10 $26.71 $26.92 $26.68 $26.92 $24.97 13,075
2019-09-09 $26.58 $26.71 $26.58 $26.67 $24.74 27,684
2019-09-06 $26.36 $26.41 $26.36 $26.39 $24.48 3,113
2019-09-05 $26.23 $26.39 $26.23 $26.33 $24.42 5,651
2019-09-04 $25.78 $25.88 $25.76 $25.87 $24.00 2,214
2019-09-03 $25.51 $25.56 $25.51 $25.55 $23.70 4,474
2019-08-30 $25.84 $25.86 $25.76 $25.79 $23.92 2,344
2019-08-29 $25.65 $25.73 $25.65 $25.68 $23.82 18,921
2019-08-28 $25.24 $25.33 $25.24 $25.33 $23.50 1,343
2019-08-27 $25.41 $25.41 $25.12 $25.14 $23.32 139,598
2019-08-26 $25.19 $25.29 $25.19 $25.28 $23.45 3,011
2019-08-23 $25.19 $25.19 $24.99 $25.00 $23.19 11,368
2019-08-22 $25.89 $25.89 $25.76 $25.82 $23.95 2,595
2019-08-21 $25.80 $25.83 $25.75 $25.78 $23.91 16,886
2019-08-20 $25.68 $25.69 $25.58 $25.58 $23.73 3,636
2019-08-19 $25.78 $25.78 $25.78 $25.78 $23.91 201
2019-08-16 $25.43 $25.49 $25.43 $25.49 $23.64 132
2019-08-15 $25.11 $25.11 $25.07 $25.07 $23.26 3,506
2019-08-14 $25.27 $25.27 $25.17 $25.18 $23.36 8,479
2019-08-13 $25.61 $26.00 $25.57 $25.94 $24.06 1,039
2019-08-12 $25.61 $25.61 $25.61 $25.61 $23.76 200
2019-08-09 $26.12 $26.12 $25.98 $25.98 $24.10 1,666
2019-08-08 $26.20 $26.20 $26.20 $26.20 $24.30 33
2019-08-07 $25.49 $25.77 $25.49 $25.77 $23.91 5,976
2019-08-06 $25.68 $25.82 $25.63 $25.82 $23.95 3,036
2019-08-05 $25.76 $25.76 $25.55 $25.56 $23.71 2,666
2019-08-02 $26.33 $26.33 $26.18 $26.29 $24.39 2,813
2019-08-01 $27.01 $27.01 $26.56 $26.56 $24.63 1,940
2019-07-31 $27.27 $27.27 $27.00 $27.00 $25.05 1,036
2019-07-30 $27.22 $27.26 $27.22 $27.26 $25.28 2,490
2019-07-29 $27.27 $27.34 $27.27 $27.32 $25.34 1,510
2019-07-26 $27.23 $27.33 $27.23 $27.33 $25.35 1,012
2019-07-25 $27.25 $27.25 $27.12 $27.15 $25.19 1,048
2019-07-24 $27.24 $27.32 $27.23 $27.32 $25.34 331
2019-07-23 $27.07 $27.07 $27.07 $27.07 $25.11 49
2019-07-22 $26.96 $26.96 $26.82 $26.82 $24.88 334
2019-07-19 $27.05 $27.05 $26.81 $26.81 $24.87 2,137
2019-07-18 $26.80 $26.89 $26.80 $26.85 $24.90 1,432
2019-07-17 $26.93 $26.93 $26.75 $26.75 $24.82 4,235
2019-07-16 $27.02 $27.02 $26.98 $26.98 $25.03 836
2019-07-15 $27.01 $27.01 $27.00 $27.00 $25.05 260
2019-07-12 $26.99 $27.04 $26.99 $27.04 $25.09 282
2019-07-11 $26.95 $26.95 $26.75 $26.80 $24.86 575
2019-07-10 $26.88 $26.88 $26.74 $26.74 $24.81 471
2019-07-09 $26.73 $26.73 $26.65 $26.71 $24.77 76,480
2019-07-08 $26.81 $26.81 $26.72 $26.72 $24.79 471
2019-07-05 $26.91 $26.91 $26.86 $26.86 $24.91 1,139
2019-07-03 $26.88 $26.88 $26.88 $26.88 $24.93 50
2019-07-02 $26.72 $26.72 $26.59 $26.66 $24.73 42,193
2019-07-01 $26.96 $26.96 $26.73 $26.73 $24.79 1,183
2019-06-28 $26.50 $26.53 $26.43 $26.51 $24.59 3,124
2019-06-27 $26.32 $26.34 $26.29 $26.33 $24.43 346
2019-06-26 $26.23 $26.25 $26.19 $26.19 $24.29 1,033
2019-06-25 $26.30 $26.30 $26.19 $26.19 $24.29 4,004
2019-06-24 $26.64 $26.64 $26.52 $26.52 $24.41 4,177
2019-06-21 $26.68 $26.68 $26.61 $26.61 $24.50 515
2019-06-20 $26.59 $26.63 $26.55 $26.63 $24.52 929
2019-06-19 $26.34 $26.41 $26.33 $26.39 $24.30 6,279
2019-06-18 $26.44 $26.44 $26.29 $26.31 $24.22 1,072
2019-06-17 $26.10 $26.10 $26.01 $26.01 $23.94 1,593
2019-06-14 $26.06 $26.12 $26.04 $26.09 $24.02 8,233
2019-06-13 $26.21 $26.21 $26.10 $26.15 $24.08 1,531
2019-06-12 $26.11 $26.11 $26.00 $26.00 $23.94 853
2019-06-11 $26.25 $26.25 $26.13 $26.13 $24.05 333
2019-06-10 $26.12 $26.12 $26.12 $26.12 $24.05 92
2019-06-07 $25.95 $25.98 $25.95 $25.98 $23.92 204
2019-06-06 $25.70 $25.82 $25.70 $25.82 $23.77 360
2019-06-05 $25.67 $25.72 $25.63 $25.72 $23.67 613
2019-06-04 $25.38 $25.62 $25.38 $25.62 $23.58 1,404
2019-06-03 $24.96 $25.11 $24.96 $25.02 $23.03 2,508
2019-05-31 $24.82 $24.95 $24.79 $24.79 $22.82 9,181
2019-05-30 $25.32 $25.32 $25.16 $25.16 $23.16 431
2019-05-29 $25.24 $25.24 $25.11 $25.20 $23.20 910
2019-05-28 $25.66 $25.66 $25.37 $25.37 $23.36 6,271
2019-05-24 $25.66 $25.67 $25.66 $25.67 $23.63 100
2019-05-23 $25.63 $25.63 $25.51 $25.59 $23.55 2,354
2019-05-22 $25.99 $25.99 $25.93 $25.94 $23.88 418
2019-05-21 $25.99 $26.07 $25.99 $26.07 $24.00 820
2019-05-20 $25.79 $25.91 $25.79 $25.82 $23.77 1,286
2019-05-17 $26.00 $26.23 $26.00 $26.00 $23.94 1,905
2019-05-16 $26.27 $26.27 $26.14 $26.14 $24.06 2,336
2019-05-15 $25.93 $25.99 $25.93 $25.99 $23.92 3,986
2019-05-14 $25.85 $26.02 $25.85 $25.91 $23.85 812
2019-05-13 $25.76 $25.76 $25.60 $25.67 $23.63 2,800
2019-05-10 $26.14 $26.31 $26.08 $26.31 $24.22 6,611
2019-05-09 $26.03 $26.29 $26.03 $26.29 $24.21 563
2019-05-08 $26.37 $26.47 $26.34 $26.34 $24.25 560
2019-05-07 $26.60 $26.60 $26.44 $26.44 $24.34 480
2019-05-06 $26.72 $26.91 $26.72 $26.89 $24.76 35,865
2019-05-03 $26.98 $27.01 $26.97 $27.01 $24.87 43,131
2019-05-02 $26.75 $26.75 $26.75 $26.75 $24.63 66
2019-05-01 $26.83 $26.83 $26.83 $26.83 $24.70 145
2019-04-30 $26.89 $26.98 $26.89 $26.97 $24.83 13,840
2019-04-29 $26.89 $26.92 $26.88 $26.89 $24.75 421
2019-04-26 $26.78 $26.82 $26.77 $26.82 $24.70 1,198
2019-04-25 $26.73 $26.73 $26.73 $26.73 $24.61 50
2019-04-24 $26.83 $26.84 $26.83 $26.84 $24.71 230
2019-04-23 $26.66 $26.82 $26.66 $26.82 $24.69 614
2019-04-22 $26.61 $26.61 $26.61 $26.61 $24.50 52
2019-04-18 $26.64 $26.70 $26.64 $26.70 $24.58 1,115
2019-04-17 $26.69 $26.69 $26.68 $26.68 $24.56 316
2019-04-16 $26.86 $26.86 $26.72 $26.75 $24.63 273,632
2019-04-15 $26.73 $26.73 $26.73 $26.73 $24.60 352
2019-04-12 $26.70 $26.76 $26.70 $26.76 $24.63 176
2019-04-11 $26.79 $26.79 $26.60 $26.65 $24.53 3,778
2019-04-10 $26.54 $26.60 $26.54 $26.60 $24.49 2,359
2019-04-09 $26.53 $26.55 $26.44 $26.44 $24.34 4,767
2019-04-08 $26.70 $26.70 $26.70 $26.70 $24.58 102
2019-04-05 $26.65 $26.69 $26.65 $26.69 $24.57 7,590
2019-04-04 $26.49 $26.54 $26.49 $26.54 $24.43 417
2019-04-03 $26.45 $26.49 $26.39 $26.41 $24.32 37,534
2019-04-02 $26.30 $26.31 $26.25 $26.29 $24.20 131,499
2019-04-01 $26.20 $26.34 $26.20 $26.34 $24.25 9,790
2019-03-29 $25.95 $25.95 $25.87 $25.94 $23.88 885
2019-03-28 $25.74 $25.80 $25.74 $25.80 $23.75 1,614
2019-03-27 $25.84 $25.84 $25.60 $25.72 $23.68 7,061
2019-03-26 $25.66 $25.81 $25.63 $25.75 $23.71 2,664
2019-03-25 $25.46 $25.58 $25.46 $25.58 $23.55 7,053
2019-03-22 $26.08 $26.08 $25.62 $25.62 $23.59 712
2019-03-21 $26.16 $26.16 $26.16 $26.16 $24.08 196
2019-03-20 $25.96 $25.96 $25.86 $25.86 $23.81 683
2019-03-19 $26.42 $26.42 $26.23 $26.23 $24.02 744
2019-03-18 $26.24 $26.31 $26.24 $26.31 $24.09 2,464
2019-03-15 $26.26 $26.26 $26.17 $26.18 $23.97 4,198
2019-03-14 $26.06 $26.08 $26.05 $26.07 $23.87 3,414
2019-03-13 $26.14 $26.17 $26.09 $26.09 $23.89 894
2019-03-12 $25.97 $25.97 $25.92 $25.92 $23.74 1,400
2019-03-11 $25.88 $25.90 $25.88 $25.90 $23.72 1,415
2019-03-08 $25.44 $25.56 $25.43 $25.56 $23.40 3,336
2019-03-07 $25.81 $25.81 $25.61 $25.61 $23.45 2,650
2019-03-06 $25.92 $25.94 $25.81 $25.81 $23.63 985
2019-03-05 $26.06 $26.07 $26.03 $26.03 $23.84 1,858
2019-03-04 $26.04 $26.04 $26.04 $26.04 $23.85 127
2019-03-01 $26.24 $26.24 $26.15 $26.17 $23.96 1,711
2019-02-28 $26.09 $26.11 $26.03 $26.03 $23.84 47,472
2019-02-27 $26.16 $26.17 $26.15 $26.15 $23.95 916
2019-02-26 $26.31 $26.31 $26.23 $26.23 $24.02 9,084
2019-02-25 $26.43 $26.47 $26.31 $26.31 $24.10 1,590
2019-02-22 $26.26 $26.31 $26.26 $26.31 $24.09 300
2019-02-21 $26.18 $26.18 $26.11 $26.17 $23.96 627
2019-02-20 $26.20 $26.25 $26.20 $26.25 $24.04 373
2019-02-19 $26.14 $26.27 $26.14 $26.19 $23.99 75,848
2019-02-15 $26.08 $26.12 $26.06 $26.12 $23.92 7,536
2019-02-14 $25.76 $25.89 $25.76 $25.84 $23.67 550
2019-02-13 $25.88 $25.96 $25.81 $25.88 $23.70 17,811
2019-02-12 $25.85 $25.85 $25.82 $25.82 $23.65 469
2019-02-11 $25.50 $25.50 $25.50 $25.50 $23.35 0
2019-02-08 $25.29 $25.42 $25.29 $25.42 $23.28 310
2019-02-07 $25.51 $25.51 $25.34 $25.48 $23.34 3,492
2019-02-06 $25.70 $25.74 $25.68 $25.70 $23.54 3,448
2019-02-05 $25.67 $25.68 $25.66 $25.66 $23.50 880
2019-02-04 $25.44 $25.56 $25.44 $25.56 $23.41 930
2019-02-01 $25.50 $25.50 $25.48 $25.48 $23.33 123
2019-01-31 $25.34 $25.41 $25.32 $25.41 $23.27 7,100
2019-01-30 $25.13 $25.25 $25.11 $25.25 $23.12 772
2019-01-29 $25.04 $25.06 $25.00 $25.00 $22.89 865
2019-01-28 $24.83 $24.92 $24.80 $24.92 $22.82 840
2019-01-25 $25.06 $25.06 $25.03 $25.04 $22.93 684
2019-01-24 $24.82 $24.83 $24.80 $24.83 $22.74 3,220
2019-01-23 $24.53 $24.66 $24.53 $24.64 $22.57 5,208
2019-01-22 $24.70 $24.70 $24.54 $24.54 $22.47 295
2019-01-18 $24.94 $24.96 $24.92 $24.92 $22.82 7,828
2019-01-17 $24.37 $24.57 $24.37 $24.57 $22.50 570
2019-01-16 $24.41 $24.43 $24.39 $24.39 $22.34 1,639
2019-01-15 $24.28 $24.33 $24.22 $24.31 $22.26 3,440
2019-01-14 $24.16 $24.24 $24.16 $24.17 $22.13 2,604
2019-01-11 $24.15 $24.28 $24.15 $24.28 $22.24 329
2019-01-10 $24.00 $24.24 $24.00 $24.24 $22.20 385,349
2019-01-09 $24.11 $24.21 $24.07 $24.12 $22.08 7,412
2019-01-08 $23.95 $23.97 $23.77 $23.95 $21.93 6,447
2019-01-07 $23.65 $23.93 $23.59 $23.74 $21.74 2,622
2019-01-04 $23.31 $23.56 $23.31 $23.56 $21.58 3,350
2019-01-03 $23.05 $23.05 $22.86 $22.86 $20.93 7,509
2019-01-02 $23.12 $23.35 $23.12 $23.28 $21.32 981
2018-12-31 $23.18 $23.23 $22.97 $23.21 $21.26 13,577
2018-12-28 $23.24 $23.36 $23.02 $23.04 $21.10 3,953
2018-12-27 $22.63 $22.99 $22.33 $22.99 $21.06 36,347
2018-12-26 $21.96 $22.87 $21.96 $22.87 $20.94 10,456
2018-12-24 $22.14 $22.20 $21.96 $21.96 $20.11 8,675
2018-12-21 $23.39 $23.39 $22.69 $22.72 $20.68 377,130
2018-12-20 $23.35 $23.35 $22.97 $22.98 $20.91 1,695
2018-12-19 $23.95 $23.95 $23.43 $23.43 $21.33 183
2018-12-18 $24.05 $24.05 $23.81 $23.81 $21.67 106
2018-12-17 $24.06 $24.26 $23.81 $23.81 $21.67 2,730
2018-12-14 $24.54 $24.54 $24.28 $24.28 $22.10 710
2018-12-13 $24.77 $24.77 $24.68 $24.68 $22.46 193
2018-12-12 $24.62 $24.62 $24.62 $24.62 $22.41 0
2018-12-11 $24.90 $24.90 $24.62 $24.62 $22.41 533
2018-12-10 $24.65 $24.72 $24.46 $24.68 $22.46 223,963
2018-12-07 $24.87 $24.87 $24.87 $24.87 $22.64 17
2018-12-06 $24.87 $24.87 $24.87 $24.87 $22.64 167
2018-12-04 $25.85 $25.85 $25.85 $25.85 $23.53 0
2018-12-03 $25.85 $25.85 $25.85 $25.85 $23.53 83
2018-11-30 $25.76 $25.85 $25.74 $25.85 $23.53 302
2018-11-29 $25.81 $25.81 $25.81 $25.81 $23.49 54
2018-11-28 $25.52 $25.81 $25.52 $25.81 $23.49 2,076
2018-11-27 $25.20 $25.34 $25.20 $25.34 $23.07 1,440
2018-11-26 $25.31 $25.31 $25.22 $25.22 $22.96 4,989
2018-11-23 $25.07 $25.07 $25.07 $25.07 $22.82 1,654
2018-11-21 $24.99 $24.99 $24.99 $24.99 $22.75 0
2018-11-20 $25.11 $25.11 $24.99 $24.99 $22.75 3,137
2018-11-19 $25.42 $25.42 $25.42 $25.42 $23.13 668
2018-11-16 $25.60 $25.72 $25.60 $25.72 $23.41 552
2018-11-15 $25.25 $25.42 $25.25 $25.33 $23.06 870
2018-11-14 $25.71 $25.71 $25.71 $25.71 $23.40 105
2018-11-13 $25.72 $25.72 $25.72 $25.72 $23.41 100
2018-11-12 $25.81 $25.81 $25.81 $25.81 $23.49 120
2018-11-09 $26.00 $26.00 $25.96 $25.98 $23.65 942
2018-11-08 $26.15 $26.20 $26.15 $26.19 $23.83 905
2018-11-07 $25.88 $26.10 $25.83 $26.10 $23.76 1,456
2018-11-06 $25.68 $25.71 $25.68 $25.71 $23.40 1,066
2018-11-05 $25.54 $25.66 $25.54 $25.66 $23.36 3,225
2018-11-02 $25.65 $25.65 $25.38 $25.38 $23.10 1,754
2018-11-01 $25.45 $25.47 $25.45 $25.47 $23.18 1,467
2018-10-31 $25.30 $25.41 $25.30 $25.41 $23.13 1,429
2018-10-30 $24.74 $24.94 $24.74 $24.88 $22.65 13,226
2018-10-29 $25.06 $25.06 $24.91 $24.91 $22.67 2,256
2018-10-26 $24.47 $24.55 $24.44 $24.55 $22.35 3,613
2018-10-25 $24.84 $25.02 $24.84 $24.96 $22.72 4,313
2018-10-24 $25.16 $25.16 $25.05 $25.05 $22.80 1,062
2018-10-23 $25.18 $25.30 $25.07 $25.30 $23.03 3,678
2018-10-22 $25.48 $25.51 $25.48 $25.50 $23.21 3,315
2018-10-19 $25.70 $25.70 $25.54 $25.62 $23.32 88,641
2018-10-18 $25.68 $25.68 $25.68 $25.68 $23.37 301
2018-10-17 $25.94 $25.94 $25.89 $25.89 $23.56 7,935
2018-10-16 $25.70 $25.87 $25.70 $25.87 $23.55 511
2018-10-15 $25.53 $25.53 $25.53 $25.53 $23.24 449
2018-10-12 $25.41 $25.41 $25.41 $25.41 $23.13 297
2018-10-11 $25.42 $25.42 $25.42 $25.42 $23.14 302
2018-10-10 $26.25 $26.25 $26.10 $26.10 $23.76 2,406
2018-10-09 $26.53 $26.53 $26.53 $26.53 $24.15 72
2018-10-08 $26.53 $26.53 $26.53 $26.53 $24.15 389
2018-10-05 $27.05 $27.05 $27.05 $27.05 $24.62 2
2018-10-04 $27.05 $27.05 $27.05 $27.05 $24.62 2
2018-10-03 $27.05 $27.05 $27.05 $27.05 $24.62 188
2018-10-02 $26.90 $26.90 $26.90 $26.90 $24.49 6
2018-10-01 $26.90 $26.90 $26.90 $26.90 $24.49 6
2018-09-28 $26.90 $26.90 $26.90 $26.90 $24.49 605
2018-09-27 $26.93 $26.93 $26.93 $26.93 $24.51 193
2018-09-26 $26.96 $27.01 $26.96 $27.01 $24.58 298
2018-09-25 $27.24 $27.24 $27.24 $27.24 $24.79 0
2018-09-24 $27.24 $27.24 $27.24 $27.24 $24.64 403
2018-09-21 $27.44 $27.44 $27.44 $27.44 $24.82 200
2018-09-20 $27.39 $27.39 $27.39 $27.39 $24.78 382
2018-09-19 $27.18 $27.19 $27.18 $27.19 $24.60 1,000
2018-09-18 $27.04 $27.04 $27.04 $27.04 $24.46 0
2018-09-17 $27.04 $27.04 $27.04 $27.04 $24.46 0
2018-09-14 $27.04 $27.04 $27.04 $27.04 $24.46 384
2018-09-13 $26.89 $26.89 $26.89 $26.89 $24.33 0
2018-09-12 $26.89 $26.89 $26.89 $26.89 $24.33 89
2018-09-11 $26.89 $26.89 $26.89 $26.89 $24.33 62
2018-09-10 $26.90 $26.90 $26.89 $26.89 $24.33 2,882
2018-09-07 $26.93 $26.93 $26.93 $26.93 $24.36 0
2018-09-06 $26.93 $26.93 $26.93 $26.93 $24.36 493
2018-09-05 $27.06 $27.06 $27.05 $27.05 $24.47 1,452
2018-09-04 $27.07 $27.07 $27.07 $27.07 $24.49 0
2018-08-31 $27.12 $27.12 $27.07 $27.07 $24.49 1,102
2018-08-30 $27.12 $27.12 $27.12 $27.12 $24.53 545
2018-08-29 $27.30 $27.30 $27.30 $27.30 $24.70 67
2018-08-28 $27.30 $27.30 $27.30 $27.30 $24.70 600
2018-08-27 $27.04 $27.04 $27.04 $27.04 $24.46 0
2018-08-24 $27.04 $27.04 $27.04 $27.04 $24.46 1
2018-08-23 $27.04 $27.04 $27.04 $27.04 $24.46 0
2018-08-22 $27.04 $27.04 $27.04 $27.04 $24.46 0
2018-08-21 $27.04 $27.04 $27.04 $27.04 $24.46 633
2018-08-20 $26.38 $26.38 $26.38 $26.38 $23.87 0
2018-08-17 $26.38 $26.38 $26.38 $26.38 $23.87 0
2018-08-16 $26.38 $26.38 $26.38 $26.38 $23.87 0
2018-08-15 $26.38 $26.38 $26.37 $26.38 $23.87 3,060
2018-08-14 $26.54 $26.56 $26.54 $26.56 $24.03 500
2018-08-13 $26.52 $26.52 $26.51 $26.51 $23.98 250
2018-08-10 $26.75 $26.75 $26.75 $26.75 $24.20 0
2018-08-09 $26.75 $26.75 $26.75 $26.75 $24.20 223
2018-08-08 $26.71 $26.71 $26.71 $26.71 $24.16 10,615
2018-08-07 $26.43 $26.43 $26.43 $26.43 $23.91 0
2018-08-06 $26.43 $26.43 $26.43 $26.43 $23.91 0
2018-08-03 $26.43 $26.43 $26.43 $26.43 $23.91 32
2018-08-02 $26.43 $26.43 $26.43 $26.43 $23.91 40
2018-08-01 $26.43 $26.43 $26.43 $26.43 $23.91 573
2018-07-31 $26.47 $26.47 $26.47 $26.47 $23.94 2,260
2018-07-30 $26.40 $26.40 $26.40 $26.40 $23.88 0
2018-07-27 $26.40 $26.40 $26.40 $26.40 $23.88 500
2018-07-26 $26.45 $26.45 $26.43 $26.43 $23.91 1,170
2018-07-25 $26.15 $26.15 $26.15 $26.15 $23.66 131
2018-07-24 $26.20 $26.20 $26.20 $26.20 $23.70 0
2018-07-23 $26.20 $26.20 $26.20 $26.20 $23.70 0
2018-07-20 $26.20 $26.20 $26.20 $26.20 $23.70 0
2018-07-19 $26.20 $26.20 $26.20 $26.20 $23.70 231
2018-07-18 $26.11 $26.11 $26.11 $26.11 $23.62 0
2018-07-17 $26.11 $26.11 $26.11 $26.11 $23.62 0
2018-07-16 $26.11 $26.11 $26.11 $26.11 $23.62 0
2018-07-13 $26.11 $26.11 $26.11 $26.11 $23.62 1,253
2018-07-12 $26.07 $26.07 $26.06 $26.06 $23.58 1,000
2018-07-11 $25.63 $25.63 $25.63 $25.63 $23.19 0
2018-07-10 $25.63 $25.63 $25.63 $25.63 $23.19 20
2018-07-09 $25.63 $25.63 $25.63 $25.63 $23.19 18
2018-07-06 $25.63 $25.63 $25.63 $25.63 $23.19 0
2018-07-05 $25.63 $25.63 $25.63 $25.63 $23.19 101
2018-07-03 $25.63 $25.63 $25.63 $25.63 $23.19 101
2018-07-02 $25.27 $25.42 $25.27 $25.42 $23.00 1,782
2018-06-29 $25.76 $25.76 $25.76 $25.76 $23.31 0
2018-06-28 $25.76 $25.76 $25.76 $25.76 $23.31 4
2018-06-27 $25.76 $25.76 $25.76 $25.76 $23.31 2,035
2018-06-26 $26.37 $26.37 $26.37 $26.37 $23.86 0
2018-06-25 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-22 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-21 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-20 $26.37 $26.37 $26.37 $26.37 $23.70 50
2018-06-19 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-18 $26.37 $26.37 $26.37 $26.37 $23.70 23
2018-06-15 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-14 $26.37 $26.37 $26.37 $26.37 $23.70 50
2018-06-13 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-12 $26.37 $26.37 $26.37 $26.37 $23.70 0
2018-06-11 $26.37 $26.37 $26.37 $26.37 $23.70 10
2018-06-08 $26.37 $26.37 $26.37 $26.37 $23.70 19
2018-06-07 $26.33 $26.37 $26.33 $26.37 $23.70 752
2018-06-06 $25.98 $25.98 $25.98 $25.98 $23.35 0
2018-06-05 $25.98 $25.98 $25.98 $25.98 $23.35 0
2018-06-04 $25.98 $25.98 $25.98 $25.98 $23.35 0
2018-06-01 $25.98 $25.98 $25.98 $25.98 $23.35 85
2018-05-31 $25.98 $25.98 $25.98 $25.98 $23.35 0
2018-05-30 $25.96 $25.98 $25.96 $25.98 $23.35 585
2018-05-29 $25.70 $25.70 $25.70 $25.70 $23.10 575
2018-05-25 $26.00 $26.00 $26.00 $26.00 $23.37 575
2018-05-23 $26.14 $26.14 $26.14 $26.14 $23.49 0
2018-05-22 $26.15 $26.15 $26.14 $26.14 $23.49 1,500
2018-05-21 $26.07 $26.10 $26.07 $26.10 $23.46 3,025
2018-05-18 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-17 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-16 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-15 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-14 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-11 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-10 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-09 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-08 $25.40 $25.40 $25.40 $25.40 $22.83 0
2018-05-07 $25.40 $25.40 $25.40 $25.40 $22.83 227
2018-05-04 $25.15 $25.15 $25.15 $25.15 $22.60 0
2018-05-03 $25.15 $25.15 $25.15 $25.15 $22.60 8
2018-05-02 $25.15 $25.15 $25.15 $25.15 $22.60 0
2018-05-01 $25.16 $25.16 $25.15 $25.15 $22.60 950
2018-04-30 $25.69 $25.69 $25.69 $25.69 $23.08 0
2018-04-27 $25.69 $25.69 $25.69 $25.69 $23.08 0
2018-04-26 $25.69 $25.69 $25.69 $25.69 $23.08 0
2018-04-25 $25.69 $25.69 $25.69 $25.69 $23.08 0
2018-04-24 $25.69 $25.69 $25.69 $25.69 $23.08 0
2018-04-23 $25.69 $25.69 $25.69 $25.69 $23.08 200
2018-04-20 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-19 $25.43 $25.43 $25.43 $25.43 $22.85 1
2018-04-18 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-17 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-16 $25.43 $25.43 $25.43 $25.43 $22.85 4
2018-04-13 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-12 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-11 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-10 $25.43 $25.43 $25.43 $25.43 $22.85 3
2018-04-09 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-06 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-05 $25.43 $25.43 $25.43 $25.43 $22.85 0
2018-04-04 $25.43 $25.43 $25.43 $25.43 $22.85 192
2018-04-03 $26.01 $26.01 $26.01 $26.01 $23.38 0
2018-04-02 $26.01 $26.01 $26.01 $26.01 $23.38 0
2018-03-29 $26.01 $26.01 $26.01 $26.01 $23.38 56
2018-03-28 $26.01 $26.01 $26.01 $26.01 $23.38 1
2018-03-27 $26.01 $26.01 $26.01 $26.01 $23.38 1
2018-03-26 $26.01 $26.01 $26.01 $26.01 $23.38 0
2018-03-23 $26.01 $26.01 $26.01 $26.01 $23.38 0
2018-03-22 $26.01 $26.01 $26.01 $26.01 $23.38 0
2018-03-21 $26.05 $26.05 $26.01 $26.01 $23.38 1,375
2018-03-20 $26.33 $26.33 $26.33 $26.33 $23.54 0
2018-03-19 $26.33 $26.33 $26.33 $26.33 $23.54 0
2018-03-16 $26.33 $26.33 $26.33 $26.33 $23.54 0
2018-03-15 $26.35 $26.35 $26.33 $26.33 $23.54 600
2018-03-14 $26.15 $26.15 $26.15 $26.15 $23.39 0
2018-03-13 $26.15 $26.15 $26.15 $26.15 $23.39 0
2018-03-12 $26.15 $26.15 $26.15 $26.15 $23.39 0
2018-03-09 $26.15 $26.15 $26.15 $26.15 $23.39 0
2018-03-08 $26.15 $26.15 $26.15 $26.15 $23.39 0
2018-03-07 $26.13 $26.15 $26.13 $26.15 $23.39 200
2018-03-06 $25.96 $25.96 $25.96 $25.96 $23.21 4
2018-03-05 $25.96 $25.96 $25.96 $25.96 $23.21 0
2018-03-02 $25.96 $25.96 $25.96 $25.96 $23.21 22
2018-03-01 $25.96 $25.96 $25.96 $25.96 $23.21 0
2018-02-28 $25.96 $25.96 $25.96 $25.96 $23.21 0
2018-02-27 $25.96 $25.96 $25.96 $25.96 $23.21 0
2018-02-26 $25.96 $25.96 $25.96 $25.96 $23.21 54
2018-02-23 $25.96 $25.96 $25.96 $25.96 $23.21 0
2018-02-22 $25.96 $25.96 $25.96 $25.96 $23.21 100
2018-02-21 $26.31 $26.31 $26.31 $26.31 $23.53 0
2018-02-20 $26.31 $26.31 $26.31 $26.31 $23.53 2
2018-02-16 $26.31 $26.31 $26.31 $26.31 $23.53 150
2018-02-15 $25.53 $25.53 $25.53 $25.53 $22.83 20
2018-02-14 $25.53 $25.53 $25.53 $25.53 $22.83 0
2018-02-13 $25.53 $25.53 $25.53 $25.53 $22.83 21
2018-02-12 $25.47 $25.53 $25.34 $25.53 $22.83 700
2018-02-09 $27.44 $27.44 $27.44 $27.44 $24.54 20
2018-02-08 $27.44 $27.44 $27.44 $27.44 $24.54 10
2018-02-07 $27.44 $27.44 $27.44 $27.44 $24.54 36
2018-02-06 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-02-05 $27.44 $27.44 $27.44 $27.44 $24.54 79
2018-02-02 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-02-01 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-01-31 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-01-30 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-01-29 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-01-26 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-01-25 $27.44 $27.44 $27.44 $27.44 $24.54 0
2018-01-24 $27.43 $27.44 $27.43 $27.44 $24.54 400
2018-01-23 $27.40 $27.40 $27.40 $27.40 $24.50 50
2018-01-22 $27.40 $27.40 $27.40 $27.40 $24.50 1,400
2018-01-19 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-18 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-17 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-16 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-12 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-11 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-10 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-09 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-08 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-05 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-04 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-03 $26.10 $26.10 $26.10 $26.10 $23.34 0
2018-01-02 $26.10 $26.10 $26.10 $26.10 $23.34 0
2017-12-29 $26.10 $26.10 $26.10 $26.10 $23.34 100
2017-12-28 $26.31 $26.31 $26.31 $26.31 $23.53 2
2017-12-27 $26.31 $26.31 $26.31 $26.31 $23.53 0
2017-12-26 $26.31 $26.31 $26.31 $26.31 $23.53 0
2017-12-22 $26.31 $26.31 $26.31 $26.31 $23.42 0
2017-12-21 $26.31 $26.31 $26.31 $26.31 $23.42 0
2017-12-20 $26.31 $26.31 $26.31 $26.31 $23.42 1,000
2017-12-19 $26.23 $26.23 $26.23 $26.23 $23.35 0
2017-12-18 $26.23 $26.25 $26.23 $26.23 $23.35 583
2017-12-15 $25.97 $25.97 $25.97 $25.97 $23.12 0
2017-12-14 $25.97 $25.97 $25.97 $25.97 $23.12 0
2017-12-13 $25.97 $25.97 $25.97 $25.97 $23.12 0
2017-12-12 $25.97 $25.97 $25.97 $25.97 $23.12 500
2017-12-11 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-12-08 $25.24 $25.24 $25.24 $25.24 $22.47 1
2017-12-07 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-12-06 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-12-05 $25.24 $25.24 $25.24 $25.24 $22.47 2
2017-12-04 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-12-01 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-11-30 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-11-29 $25.24 $25.24 $25.24 $25.24 $22.47 1
2017-11-28 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-11-27 $25.24 $25.24 $25.24 $25.24 $22.47 0
2017-11-24 $25.32 $25.32 $25.24 $25.24 $22.47 600
2017-11-22 $25.24 $25.24 $25.24 $25.24 $22.47 1
2017-11-21 $25.24 $25.24 $25.24 $25.24 $22.47 1,976
2017-11-20 $24.90 $24.90 $24.90 $24.90 $22.17 0
2017-11-17 $24.90 $24.90 $24.90 $24.90 $22.17 0
2017-11-16 $24.90 $24.90 $24.90 $24.90 $22.17 0
2017-11-15 $24.90 $24.90 $24.90 $24.90 $22.17 0
2017-11-14 $24.90 $24.90 $24.90 $24.90 $22.17 998,000
2017-11-13 $24.91 $24.91 $24.91 $24.91 $22.18 0
2017-11-10 $24.91 $24.91 $24.91 $24.91 $22.18 0
2017-11-09 $24.91 $24.91 $24.91 $24.91 $22.18 101

JPMorgan U.S. Value Factor ETF (JVAL) News Headlines

Recent JPMorgan U.S. Value Factor ETF (JVAL) News
Similar Companies to JPMorgan U.S. Value Factor ETF (JVAL) 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.