iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Exchange: BATS

Data as of April 26, 2024

$43.73 ($0.09) 0.21%

iShares J.P. Morgan EM Corporate Bond ETF - Daily Information
Click for more stock information on iShares J.P. Morgan EM Corporate Bond ETF.
Daily Information Data
Date April 26, 2024
Open $43.75
Previous Close $43.73
High $43.76
Low $43.59
Adjusted Open $43.75
Previous Adjusted Close $43.73
Adjusted High $43.76
Adjusted Low $43.59

About iShares J.P. Morgan EM Corporate Bond ETF (CEMB)

The Fund seeks to track the investment results of the J.P. Morgan CEMBI Broad Diversified Core Index (the “Underlying Index”), which tracks the performance of the U.S. dollar-denominated emerging market corporate bond market. All bonds included in the Underlying Index are selected according to a set of rule-based inclusion criteria regarding issue size, bond type, maturity, and liquidity. The securities included in the Underlying Index are rebalanced on the last business day of each month. Eligible countries included in the Underlying Index are determined by JPMorgan Chase & Co. or its affiliates (the “Index Provider” or “J.P. Morgan”) based on the Index Provider’s definition of emerging market countries. The Underlying Index includes bonds issued by corporations based in Latin American, Eastern European, Middle Eastern/African, and Asian countries (excluding Japan). Once the universe of emerging markets countries has been defined, the eligible securities from these countries must be selected for inclusion in the Underlying Index. Bonds are eligible for inclusion in the Underlying Index if (i) the issuer is headquartered in an emerging market country, (ii) the issue is 100% guaranteed by an entity within an emerging market economy, or (iii) 100% of the issuer’s operating assets are located within emerging market economies. Eligible individual securities must have a minimum outstanding face value of $500 million or more. All component securities included in the Underlying Index must be U.S. dollar-denominated bonds with a minimum of 5 years to maturity or greater to be eligible for the Underlying Index and a remaining maturity of 2 years or greater at the time of rebalancing to remain eligible for the Underlying Index. There are no ratings restrictions on either the individual bonds or the country of risk. As a result, the Underlying Index consists of both investment-grade and non-investment-grade bonds (commonly referred to as “junk bonds”). The Underlying Index uses J.P. Morgan’s proprietary market capitalization weighted methodology. The methodology is designed to distribute the weight of each country within the Underlying Index by limiting the weights of countries with higher debt outstanding and reallocating this excess to countries with lower debt outstanding. As of October 31, 2019, the Underlying Index included issuers located in 43 emerging and frontier market countries. Components of the Underlying Index primarily include companies in the financials and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time. The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”). BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by J.P. Morgan, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares J.P. Morgan EM Corporate Bond ETF (CEMB)

Date Open High Low Close Adj.Close Volume
2024-04-26 $43.75 $43.76 $43.59 $43.73 $43.73 18,786
2024-04-25 $43.55 $43.69 $43.54 $43.64 $43.64 45,212
2024-04-24 $43.71 $43.76 $43.66 $43.68 $43.68 46,808
2024-04-23 $43.76 $43.89 $43.73 $43.83 $43.83 10,754
2024-04-22 $43.67 $43.79 $43.67 $43.75 $43.75 20,970
2024-04-19 $43.75 $43.75 $43.66 $43.66 $43.66 26,328
2024-04-18 $43.77 $43.77 $43.65 $43.68 $43.68 12,079
2024-04-17 $43.78 $43.78 $43.70 $43.74 $43.74 30,226
2024-04-16 $43.64 $43.67 $43.59 $43.65 $43.65 41,659
2024-04-15 $43.86 $43.86 $43.63 $43.66 $43.66 113,268
2024-04-12 $43.94 $43.97 $43.89 $43.89 $43.89 12,558
2024-04-11 $43.98 $43.98 $43.86 $43.89 $43.89 24,424
2024-04-10 $44.02 $44.03 $43.88 $43.89 $43.89 55,171
2024-04-09 $44.24 $44.28 $44.19 $44.28 $44.28 107,472
2024-04-08 $44.15 $44.19 $44.11 $44.14 $44.14 64,615
2024-04-05 $44.17 $44.19 $44.12 $44.15 $44.15 44,323
2024-04-04 $44.29 $44.30 $44.18 $44.21 $44.21 42,992
2024-04-03 $44.14 $44.24 $44.11 $44.18 $44.18 82,883
2024-04-02 $44.10 $44.18 $44.06 $44.16 $44.16 36,032
2024-04-01 $44.24 $44.28 $44.13 $44.20 $44.20 47,238
2024-03-28 $44.56 $44.56 $44.48 $44.48 $44.48 30,407
2024-03-27 $44.50 $44.56 $44.49 $44.55 $44.55 35,112
2024-03-26 $44.42 $44.49 $44.42 $44.44 $44.44 32,686
2024-03-25 $44.40 $44.47 $44.37 $44.47 $44.47 63,081
2024-03-22 $44.44 $44.56 $44.44 $44.44 $44.44 47,487
2024-03-21 $44.35 $44.40 $44.32 $44.40 $44.40 52,767
2024-03-20 $44.27 $44.35 $44.24 $44.35 $44.35 42,488
2024-03-19 $44.22 $44.30 $44.20 $44.24 $44.24 224,313
2024-03-18 $44.22 $44.23 $44.19 $44.20 $44.20 35,554
2024-03-15 $44.25 $44.25 $44.17 $44.20 $44.20 21,949
2024-03-14 $44.27 $44.28 $44.20 $44.21 $44.21 55,763
2024-03-13 $44.35 $44.35 $44.27 $44.28 $44.28 36,754
2024-03-12 $44.36 $44.36 $44.27 $44.30 $44.30 372,029
2024-03-11 $44.34 $44.47 $44.31 $44.36 $44.36 48,554
2024-03-08 $44.40 $44.41 $44.30 $44.33 $44.33 184,668
2024-03-07 $44.34 $44.35 $44.25 $44.35 $44.35 41,187
2024-03-06 $44.29 $44.32 $44.21 $44.24 $44.24 54,811
2024-03-05 $44.14 $44.22 $44.14 $44.20 $44.20 16,486
2024-03-04 $44.15 $44.15 $44.08 $44.12 $44.12 20,081
2024-03-01 $44.13 $44.22 $44.10 $44.22 $44.22 16,581
2024-02-29 $44.22 $44.27 $44.19 $44.22 $44.04 16,581
2024-02-28 $44.19 $44.19 $44.13 $44.16 $43.98 23,192
2024-02-27 $44.12 $44.15 $44.10 $44.11 $43.93 87,655
2024-02-26 $44.28 $44.28 $44.18 $44.19 $44.01 25,373
2024-02-23 $44.18 $44.28 $44.09 $44.26 $44.08 38,746
2024-02-22 $44.15 $44.19 $44.06 $44.16 $43.98 27,084
2024-02-21 $44.18 $44.18 $44.06 $44.07 $43.89 17,294
2024-02-20 $44.09 $44.18 $44.06 $44.11 $43.92 33,540
2024-02-16 $44.05 $44.10 $43.99 $44.04 $43.86 60,618
2024-02-15 $44.13 $44.16 $44.07 $44.16 $43.98 19,625
2024-02-14 $43.90 $44.02 $43.87 $43.98 $43.98 20,488
2024-02-13 $43.94 $43.97 $43.78 $43.78 $43.78 132,611
2024-02-12 $44.13 $44.19 $44.09 $44.11 $44.11 8,617
2024-02-09 $44.06 $44.12 $44.04 $44.11 $44.11 19,192
2024-02-08 $44.04 $44.14 $44.03 $44.11 $44.11 59,867
2024-02-07 $44.05 $44.16 $44.01 $44.10 $44.10 83,068
2024-02-06 $43.86 $44.09 $43.86 $44.08 $44.08 38,538
2024-02-05 $43.90 $43.90 $43.77 $43.87 $43.87 23,420
2024-02-02 $44.05 $44.05 $43.94 $43.99 $43.99 13,347
2024-02-01 $44.14 $44.32 $44.12 $44.25 $44.25 80,307
2024-01-31 $44.13 $44.27 $44.08 $44.13 $43.96 49,947
2024-01-30 $44.10 $44.13 $44.01 $44.12 $43.95 58,495
2024-01-29 $44.02 $44.13 $43.96 $44.09 $43.92 22,404
2024-01-26 $44.08 $44.08 $43.49 $44.02 $44.02 190,986
2024-01-25 $43.97 $44.10 $43.94 $44.10 $44.10 13,441
2024-01-24 $44.04 $44.04 $43.87 $43.90 $43.90 30,204
2024-01-23 $43.95 $44.02 $43.92 $43.92 $43.92 21,886
2024-01-22 $43.99 $44.01 $43.95 $44.01 $44.01 30,394
2024-01-19 $43.93 $44.13 $43.83 $43.88 $43.88 64,413
2024-01-18 $43.90 $44.06 $43.85 $43.87 $43.87 48,684
2024-01-17 $43.91 $43.91 $43.81 $43.90 $43.90 10,812
2024-01-16 $44.12 $44.14 $43.81 $43.91 $43.91 79,448
2024-01-12 $44.12 $44.24 $44.12 $44.13 $44.13 24,046
2024-01-11 $44.03 $44.12 $43.83 $44.12 $44.12 27,712
2024-01-10 $43.90 $43.95 $43.89 $43.94 $43.94 6,505
2024-01-09 $43.82 $43.86 $43.78 $43.83 $43.83 11,605
2024-01-08 $43.81 $43.94 $43.78 $43.91 $43.91 6,998
2024-01-05 $43.75 $44.00 $43.75 $43.76 $43.76 12,339
2024-01-04 $43.90 $43.98 $43.88 $43.92 $43.92 30,126
2024-01-03 $43.80 $44.00 $43.78 $43.99 $43.99 26,068
2024-01-02 $44.07 $44.07 $43.87 $43.99 $43.99 64,718
2023-12-29 $44.07 $44.21 $44.07 $44.13 $44.13 18,285
2023-12-28 $44.16 $44.24 $44.09 $44.16 $44.16 64,900
2023-12-27 $44.14 $44.25 $44.13 $44.25 $44.25 10,679
2023-12-26 $43.95 $44.07 $43.95 $44.07 $44.07 29,667
2023-12-22 $43.98 $44.03 $43.92 $43.98 $43.98 43,658
2023-12-21 $43.93 $43.96 $43.86 $43.95 $43.95 17,447
2023-12-20 $43.79 $43.90 $43.79 $43.88 $43.88 48,287
2023-12-19 $43.73 $43.94 $43.55 $43.85 $43.85 51,709
2023-12-18 $43.68 $43.76 $43.65 $43.72 $43.72 43,234
2023-12-15 $43.69 $43.81 $43.65 $43.73 $43.73 41,459
2023-12-14 $43.61 $43.86 $43.61 $43.73 $43.73 18,923
2023-12-13 $43.35 $43.71 $43.30 $43.66 $43.46 20,273
2023-12-12 $43.16 $43.25 $43.12 $43.24 $43.05 28,642
2023-12-11 $43.13 $43.20 $43.11 $43.19 $43.00 14,260
2023-12-08 $43.22 $43.25 $43.08 $43.19 $43.00 16,830
2023-12-07 $43.20 $43.32 $43.20 $43.25 $43.05 26,711
2023-12-06 $43.19 $43.26 $43.19 $43.24 $43.04 10,771
2023-12-05 $43.04 $43.20 $42.93 $43.08 $42.89 39,750
2023-12-04 $42.99 $43.03 $42.91 $42.95 $42.76 55,127
2023-12-01 $42.80 $43.25 $42.80 $43.20 $43.01 61,499
2023-11-30 $43.09 $43.09 $42.95 $42.97 $42.58 48,976
2023-11-29 $43.10 $43.20 $42.99 $43.16 $42.76 56,056
2023-11-28 $42.79 $43.05 $42.79 $43.03 $42.64 33,088
2023-11-27 $42.69 $42.89 $42.67 $42.82 $42.43 25,552
2023-11-24 $42.69 $42.82 $42.61 $42.69 $42.30 17,152
2023-11-22 $42.74 $42.74 $42.56 $42.69 $42.30 42,108
2023-11-21 $42.64 $42.68 $42.51 $42.61 $42.22 28,747
2023-11-20 $42.45 $42.61 $42.45 $42.56 $42.17 50,078
2023-11-17 $42.49 $42.52 $42.45 $42.47 $42.08 58,934
2023-11-16 $42.34 $42.50 $42.34 $42.45 $42.06 60,500
2023-11-15 $42.29 $42.34 $42.23 $42.31 $41.92 27,192
2023-11-14 $42.27 $42.37 $42.21 $42.30 $41.91 81,087
2023-11-13 $41.95 $41.96 $41.84 $41.96 $41.58 9,655
2023-11-10 $41.97 $42.03 $41.93 $41.98 $41.60 24,652
2023-11-09 $42.13 $42.15 $41.91 $41.91 $41.53 44,967
2023-11-08 $42.01 $42.06 $41.90 $42.04 $41.66 301,862
2023-11-07 $41.99 $42.06 $41.96 $42.01 $41.63 19,376
2023-11-06 $41.91 $41.95 $41.85 $41.87 $41.48 39,075
2023-11-03 $42.08 $42.18 $41.97 $41.97 $41.59 62,039
2023-11-02 $41.81 $41.94 $41.78 $41.81 $41.43 21,368
2023-11-01 $41.33 $41.70 $41.33 $41.65 $41.27 58,785
2023-10-31 $41.54 $41.58 $41.49 $41.49 $40.93 11,323
2023-10-30 $41.53 $41.57 $41.49 $41.55 $40.98 27,322
2023-10-27 $41.60 $41.66 $41.56 $41.61 $41.05 22,866
2023-10-26 $41.53 $41.61 $41.51 $41.56 $41.00 10,854
2023-10-25 $41.53 $41.66 $41.49 $41.58 $41.02 31,042
2023-10-24 $41.58 $41.66 $41.54 $41.64 $41.08 373,267
2023-10-23 $41.38 $41.57 $41.37 $41.52 $40.96 5,608
2023-10-20 $41.45 $41.45 $41.39 $41.44 $40.88 9,294
2023-10-19 $41.39 $41.49 $41.34 $41.34 $40.78 12,177
2023-10-18 $41.52 $41.54 $41.33 $41.44 $40.88 27,824
2023-10-17 $41.58 $41.66 $41.56 $41.60 $41.04 17,379
2023-10-16 $41.76 $41.83 $41.76 $41.79 $41.23 9,105
2023-10-13 $41.87 $42.04 $41.77 $41.81 $41.25 34,482
2023-10-12 $41.88 $41.88 $41.62 $41.76 $41.20 13,476
2023-10-11 $41.92 $41.97 $41.85 $41.97 $41.40 36,022
2023-10-10 $41.84 $42.02 $41.84 $41.97 $41.40 18,386
2023-10-09 $41.71 $41.86 $41.60 $41.85 $41.29 20,141
2023-10-06 $41.58 $41.79 $41.51 $41.70 $41.14 81,010
2023-10-05 $41.79 $41.84 $41.77 $41.79 $41.23 11,903
2023-10-04 $41.72 $41.90 $41.67 $41.76 $41.20 16,180
2023-10-03 $41.86 $41.88 $41.54 $41.72 $41.16 19,992
2023-10-02 $41.99 $42.10 $41.70 $41.91 $41.34 19,361
2023-09-29 $42.36 $42.43 $42.21 $42.29 $41.54 17,645
2023-09-28 $42.16 $42.32 $42.13 $42.28 $41.53 23,291
2023-09-27 $42.35 $42.62 $42.24 $42.27 $41.52 24,229
2023-09-26 $42.37 $42.40 $42.26 $42.27 $41.52 19,753
2023-09-25 $42.39 $42.44 $42.31 $42.38 $41.63 9,792
2023-09-22 $42.49 $42.59 $42.49 $42.53 $41.78 22,430
2023-09-21 $42.47 $42.48 $42.37 $42.37 $41.62 7,642
2023-09-20 $42.67 $42.73 $42.58 $42.59 $41.83 55,381
2023-09-19 $42.60 $42.67 $42.60 $42.66 $41.91 8,873
2023-09-18 $42.67 $42.69 $42.62 $42.67 $41.92 18,207
2023-09-15 $42.65 $42.85 $42.59 $42.69 $41.94 39,201
2023-09-14 $42.73 $42.76 $42.67 $42.70 $41.95 13,680
2023-09-13 $42.67 $42.75 $42.65 $42.75 $41.99 27,843
2023-09-12 $42.65 $42.67 $42.61 $42.64 $41.89 9,178
2023-09-11 $42.63 $42.65 $42.57 $42.65 $41.90 15,216
2023-09-08 $42.74 $42.78 $42.65 $42.69 $41.94 12,144
2023-09-07 $42.55 $42.73 $42.55 $42.73 $41.98 11,837
2023-09-06 $42.67 $42.68 $42.44 $42.57 $41.82 77,757
2023-09-05 $42.71 $42.71 $42.55 $42.58 $41.83 26,353
2023-09-01 $42.78 $42.78 $42.65 $42.74 $42.74 17,863
2023-08-31 $42.86 $43.00 $42.86 $42.93 $42.93 29,987
2023-08-30 $42.92 $42.96 $42.66 $42.84 $42.84 50,636
2023-08-29 $42.72 $42.98 $42.72 $42.98 $42.98 18,923
2023-08-28 $42.72 $42.75 $42.68 $42.74 $42.74 53,594
2023-08-25 $42.67 $42.73 $42.56 $42.60 $42.60 112,839
2023-08-24 $42.79 $42.79 $42.62 $42.62 $42.62 16,096
2023-08-23 $42.64 $42.79 $42.62 $42.75 $42.75 139,450
2023-08-22 $42.51 $42.52 $42.42 $42.47 $42.47 40,819
2023-08-21 $42.56 $42.56 $42.41 $42.43 $42.43 46,998
2023-08-18 $42.63 $42.70 $42.60 $42.67 $42.67 56,022
2023-08-17 $42.73 $42.73 $42.59 $42.61 $42.61 58,438
2023-08-16 $42.81 $42.85 $42.70 $42.73 $42.73 14,325
2023-08-15 $42.90 $42.90 $42.79 $42.83 $42.83 8,501
2023-08-14 $42.94 $42.99 $42.90 $42.92 $42.92 22,350
2023-08-11 $43.08 $43.13 $43.00 $43.00 $43.00 22,182
2023-08-10 $43.25 $43.33 $43.09 $43.09 $43.09 98,982
2023-08-09 $43.17 $43.24 $43.17 $43.22 $43.22 16,317
2023-08-08 $43.17 $43.23 $43.14 $43.21 $43.21 68,552
2023-08-07 $43.22 $43.22 $43.13 $43.15 $43.15 16,607
2023-08-04 $43.06 $43.23 $43.06 $43.15 $43.15 139,810
2023-08-03 $43.01 $43.01 $42.86 $42.86 $42.86 62,391
2023-08-02 $43.15 $43.15 $42.99 $43.09 $43.09 41,308
2023-08-01 $43.32 $43.32 $43.17 $43.17 $43.17 73,747
2023-07-31 $43.57 $43.57 $43.45 $43.55 $43.36 52,978
2023-07-28 $43.36 $43.53 $43.36 $43.47 $43.28 21,714
2023-07-27 $43.48 $43.48 $43.28 $43.30 $43.11 43,103
2023-07-26 $43.35 $43.50 $43.35 $43.50 $43.31 70,034
2023-07-25 $43.40 $43.41 $43.12 $43.30 $43.11 413,380
2023-07-24 $43.54 $43.54 $43.41 $43.41 $43.22 14,649
2023-07-21 $43.36 $43.44 $43.36 $43.43 $43.24 9,026
2023-07-20 $43.40 $43.40 $43.30 $43.34 $43.15 8,773
2023-07-19 $43.48 $43.50 $43.41 $43.44 $43.25 38,245
2023-07-18 $43.40 $43.50 $43.39 $43.48 $43.29 22,440
2023-07-17 $43.26 $43.43 $43.26 $43.35 $43.16 78,231
2023-07-14 $43.38 $43.41 $43.29 $43.29 $43.10 14,164
2023-07-13 $43.39 $43.55 $43.38 $43.51 $43.32 34,202
2023-07-12 $43.18 $43.25 $43.11 $43.25 $43.06 33,258
2023-07-11 $42.95 $43.02 $42.93 $43.02 $42.84 16,616
2023-07-10 $42.87 $43.31 $42.83 $43.03 $42.85 154,725
2023-07-07 $42.83 $42.91 $42.78 $42.84 $42.66 8,345
2023-07-06 $42.89 $42.89 $42.69 $42.80 $42.62 22,165
2023-07-05 $43.13 $43.20 $43.00 $43.08 $42.90 126,791
2023-07-03 $43.16 $43.26 $43.16 $43.24 $43.05 15,609
2023-06-30 $43.38 $43.45 $43.35 $43.37 $43.00 15,374
2023-06-29 $43.29 $43.29 $43.17 $43.25 $42.88 115,224
2023-06-28 $43.41 $43.49 $43.27 $43.46 $43.09 25,393
2023-06-27 $43.44 $43.50 $43.27 $43.42 $43.05 257,275
2023-06-26 $43.43 $43.56 $43.18 $43.54 $43.17 111,183
2023-06-23 $43.48 $43.48 $43.29 $43.33 $43.33 49,965
2023-06-22 $43.47 $43.52 $43.33 $43.43 $43.43 23,608
2023-06-21 $43.47 $43.55 $43.32 $43.46 $43.46 31,141
2023-06-20 $43.50 $43.68 $43.44 $43.54 $43.54 56,481
2023-06-16 $43.46 $43.53 $43.41 $43.44 $43.44 147,031
2023-06-15 $43.44 $43.56 $43.38 $43.55 $43.55 37,688
2023-06-14 $43.39 $43.40 $43.25 $43.35 $43.35 17,713
2023-06-13 $43.32 $43.32 $43.16 $43.27 $43.27 21,914
2023-06-12 $43.23 $43.34 $43.13 $43.32 $43.32 20,249
2023-06-09 $43.21 $43.25 $43.09 $43.09 $43.09 32,221
2023-06-08 $43.11 $43.30 $43.09 $43.24 $43.24 104,199
2023-06-07 $43.15 $43.15 $42.95 $43.05 $43.05 15,836
2023-06-06 $43.08 $43.27 $43.07 $43.22 $43.22 58,918
2023-06-05 $42.96 $43.15 $42.96 $43.13 $43.13 30,800
2023-06-02 $43.18 $43.18 $43.03 $43.06 $43.06 25,521
2023-06-01 $43.05 $43.19 $42.97 $43.18 $43.18 21,233
2023-05-31 $43.09 $43.17 $43.00 $43.15 $42.99 32,015
2023-05-30 $42.99 $43.16 $42.89 $43.16 $43.00 53,631
2023-05-26 $42.81 $42.92 $42.12 $42.91 $42.75 22,046
2023-05-25 $42.97 $42.98 $42.76 $42.76 $42.60 11,002
2023-05-24 $43.08 $43.12 $42.92 $43.04 $42.88 171,978
2023-05-23 $43.04 $43.18 $42.99 $43.10 $42.94 539,393
2023-05-22 $43.10 $43.21 $43.07 $43.07 $42.91 126,923
2023-05-19 $43.06 $43.68 $43.03 $43.10 $42.94 299,725
2023-05-18 $43.10 $43.21 $42.94 $43.08 $42.92 102,502
2023-05-17 $43.22 $43.25 $43.15 $43.24 $43.08 120,738
2023-05-16 $43.30 $43.30 $43.22 $43.23 $43.07 42,845
2023-05-15 $43.34 $43.57 $43.32 $43.37 $43.21 27,974
2023-05-12 $43.53 $43.56 $43.27 $43.27 $43.27 16,894
2023-05-11 $43.59 $43.59 $43.46 $43.56 $43.56 13,339
2023-05-10 $43.47 $43.63 $43.43 $43.60 $43.60 97,083
2023-05-09 $43.28 $43.39 $43.26 $43.36 $43.36 37,581
2023-05-08 $43.42 $43.45 $43.29 $43.39 $43.39 33,364
2023-05-05 $43.43 $43.49 $43.35 $43.48 $43.48 100,845
2023-05-04 $43.52 $43.55 $43.40 $43.46 $43.46 32,616
2023-05-03 $43.49 $43.67 $43.40 $43.63 $43.63 66,313
2023-05-02 $43.33 $43.47 $43.28 $43.43 $43.43 27,902
2023-05-01 $43.43 $43.46 $43.10 $43.20 $43.20 176,423
2023-04-28 $43.54 $43.77 $43.54 $43.77 $43.60 14,462
2023-04-27 $43.54 $43.54 $43.39 $43.43 $43.26 38,487
2023-04-26 $43.65 $43.67 $43.48 $43.54 $43.37 11,964
2023-04-25 $43.65 $43.70 $43.56 $43.58 $43.41 13,375
2023-04-24 $43.53 $43.60 $43.51 $43.52 $43.35 11,777
2023-04-21 $43.56 $43.69 $43.39 $43.43 $43.26 98,671
2023-04-20 $43.51 $43.71 $43.49 $43.63 $43.46 99,448
2023-04-19 $43.54 $43.77 $43.41 $43.56 $43.39 216,997
2023-04-18 $43.58 $43.74 $43.55 $43.60 $43.43 21,776
2023-04-17 $43.62 $43.66 $43.49 $43.56 $43.39 22,812
2023-04-14 $43.67 $43.74 $43.54 $43.73 $43.56 52,019
2023-04-13 $43.73 $43.84 $43.65 $43.81 $43.64 35,749
2023-04-12 $43.64 $43.81 $43.54 $43.67 $43.50 8,215
2023-04-11 $43.55 $43.60 $43.44 $43.59 $43.42 24,096
2023-04-10 $43.42 $43.50 $43.29 $43.48 $43.31 10,089
2023-04-06 $43.61 $43.74 $43.52 $43.67 $43.50 25,107
2023-04-05 $43.62 $43.68 $43.51 $43.64 $43.47 31,597
2023-04-04 $43.45 $43.65 $43.33 $43.60 $43.43 36,257
2023-04-03 $43.40 $43.55 $43.33 $43.52 $43.35 35,198
2023-03-31 $43.43 $43.58 $43.35 $43.56 $43.23 23,402
2023-03-30 $43.26 $43.42 $43.18 $43.38 $43.06 42,354
2023-03-29 $43.09 $43.40 $43.01 $43.11 $42.79 193,102
2023-03-28 $43.08 $43.54 $43.01 $43.10 $42.78 171,006
2023-03-27 $43.00 $43.66 $43.00 $43.12 $42.80 14,859
2023-03-24 $43.30 $43.34 $43.20 $43.30 $43.30 8,591
2023-03-23 $43.32 $43.44 $43.23 $43.41 $43.41 55,189
2023-03-22 $43.04 $43.44 $42.96 $43.33 $43.33 57,313
2023-03-21 $42.94 $43.09 $42.87 $43.04 $43.04 51,398
2023-03-20 $43.07 $43.10 $42.81 $42.81 $42.81 49,115
2023-03-17 $43.13 $43.25 $43.01 $43.01 $43.01 17,425
2023-03-16 $43.15 $43.23 $43.00 $43.14 $43.14 30,432
2023-03-15 $43.11 $43.26 $42.98 $43.17 $43.17 78,052
2023-03-14 $43.21 $43.23 $43.03 $43.16 $43.16 20,689
2023-03-13 $43.38 $43.38 $43.11 $43.18 $43.18 35,368
2023-03-10 $43.13 $43.31 $43.13 $43.29 $43.29 22,884
2023-03-09 $42.96 $43.15 $42.90 $43.02 $43.02 19,743
2023-03-08 $43.15 $43.30 $42.93 $43.03 $43.03 39,646
2023-03-07 $43.17 $43.29 $42.95 $43.23 $43.23 512,781
2023-03-06 $43.26 $43.32 $43.06 $43.11 $43.11 16,759
2023-03-03 $43.04 $43.34 $42.94 $43.21 $43.21 298,095
2023-03-02 $42.82 $42.87 $42.72 $42.86 $42.86 10,311
2023-03-01 $43.02 $43.06 $42.84 $42.86 $42.86 50,133
2023-02-28 $43.17 $43.26 $43.11 $43.17 $43.02 78,775
2023-02-27 $43.16 $43.32 $43.16 $43.30 $43.15 57,732
2023-02-24 $43.18 $43.22 $42.97 $43.16 $43.01 36,624
2023-02-23 $43.20 $43.36 $43.10 $43.32 $43.16 85,070
2023-02-22 $43.02 $43.12 $42.88 $43.01 $42.86 43,659
2023-02-21 $43.20 $43.41 $42.96 $43.06 $42.91 61,617
2023-02-17 $43.43 $43.47 $43.30 $43.46 $43.30 14,141
2023-02-16 $43.52 $43.58 $43.39 $43.49 $43.33 130,419
2023-02-15 $43.60 $43.63 $43.51 $43.51 $43.35 36,655
2023-02-14 $43.68 $43.75 $43.55 $43.71 $43.55 32,510
2023-02-13 $43.72 $43.76 $43.67 $43.73 $43.57 24,924
2023-02-10 $43.85 $43.85 $43.62 $43.66 $43.50 58,905
2023-02-09 $44.11 $44.11 $43.74 $43.91 $43.75 67,862
2023-02-08 $44.04 $44.05 $43.92 $43.97 $43.81 40,616
2023-02-07 $43.99 $44.23 $43.83 $43.93 $43.77 66,236
2023-02-06 $44.01 $44.10 $43.94 $43.95 $43.79 22,804
2023-02-03 $44.25 $44.50 $44.21 $44.38 $44.38 227,163
2023-02-02 $44.60 $44.62 $44.40 $44.55 $44.55 62,780
2023-02-01 $44.08 $44.56 $44.08 $44.55 $44.55 82,639
2023-01-31 $44.16 $44.31 $44.05 $44.29 $44.14 57,834
2023-01-30 $44.14 $44.22 $44.00 $44.10 $43.95 61,338
2023-01-27 $44.19 $44.44 $44.12 $44.29 $44.14 30,828
2023-01-26 $44.15 $44.33 $44.15 $44.25 $44.10 18,028
2023-01-25 $44.20 $44.33 $44.16 $44.30 $44.15 63,460
2023-01-24 $44.10 $44.26 $44.00 $44.25 $44.10 18,755
2023-01-23 $44.08 $44.15 $44.00 $44.05 $43.90 16,721
2023-01-20 $44.03 $44.14 $44.00 $44.08 $43.93 49,588
2023-01-19 $44.01 $44.16 $43.90 $44.12 $43.97 49,899
2023-01-18 $44.30 $44.30 $43.88 $44.04 $43.89 246,288
2023-01-17 $43.91 $44.16 $43.91 $44.13 $43.98 80,087
2023-01-13 $43.90 $44.04 $43.90 $43.95 $43.80 31,917
2023-01-12 $43.76 $44.01 $43.63 $43.91 $43.91 21,218
2023-01-11 $43.66 $43.82 $43.66 $43.79 $43.79 12,771
2023-01-10 $43.46 $43.64 $43.39 $43.64 $43.64 238,249
2023-01-09 $43.38 $43.71 $43.36 $43.66 $43.66 147,602
2023-01-06 $43.17 $43.57 $43.17 $43.55 $43.55 30,818
2023-01-05 $43.06 $43.11 $42.77 $42.99 $42.99 99,139
2023-01-04 $43.01 $43.28 $43.01 $43.25 $43.25 47,173
2023-01-03 $43.02 $43.02 $42.78 $42.80 $42.80 14,058
2022-12-30 $42.76 $42.76 $42.63 $42.76 $42.76 10,115
2022-12-29 $42.68 $42.89 $42.68 $42.88 $42.88 24,249
2022-12-28 $42.77 $42.77 $42.53 $42.53 $42.53 28,110
2022-12-27 $42.69 $42.79 $42.64 $42.76 $42.76 19,357
2022-12-23 $42.72 $42.94 $42.72 $42.85 $42.85 24,397
2022-12-22 $42.83 $42.99 $42.81 $42.83 $42.83 21,470
2022-12-21 $42.87 $43.10 $42.87 $43.04 $43.04 29,480
2022-12-20 $42.80 $42.87 $42.70 $42.86 $42.86 54,528
2022-12-19 $42.91 $43.00 $42.79 $42.88 $42.88 42,326
2022-12-16 $42.90 $43.01 $42.84 $42.96 $42.96 30,985
2022-12-15 $43.19 $43.21 $42.95 $43.02 $43.02 12,027
2022-12-14 $43.27 $43.60 $43.15 $43.44 $43.22 31,530
2022-12-13 $43.72 $43.72 $43.27 $43.42 $43.20 32,284
2022-12-12 $43.02 $43.12 $42.90 $43.11 $42.89 25,374
2022-12-09 $43.00 $43.12 $42.82 $42.93 $42.93 214,513
2022-12-08 $43.12 $43.24 $43.03 $43.11 $43.11 22,237
2022-12-07 $42.94 $43.19 $42.94 $43.19 $43.19 49,727
2022-12-06 $42.80 $42.98 $42.71 $42.90 $42.90 120,054
2022-12-05 $42.96 $43.01 $42.80 $42.90 $42.90 35,497
2022-12-02 $42.73 $43.22 $42.73 $43.18 $43.18 14,744
2022-12-01 $42.94 $43.24 $42.81 $43.24 $43.24 35,263
2022-11-30 $42.47 $42.93 $42.46 $42.85 $42.70 34,234
2022-11-29 $42.52 $42.67 $42.45 $42.65 $42.50 114,834
2022-11-28 $42.36 $42.47 $42.28 $42.37 $42.22 146,473
2022-11-25 $42.15 $42.29 $42.12 $42.22 $42.07 36,088
2022-11-23 $41.95 $42.18 $41.95 $42.12 $41.97 32,395
2022-11-22 $41.86 $41.96 $41.25 $41.92 $41.77 97,724
2022-11-21 $41.88 $41.92 $41.73 $41.77 $41.62 139,384
2022-11-18 $41.82 $41.82 $41.67 $41.75 $41.60 16,040
2022-11-17 $41.61 $41.84 $41.61 $41.79 $41.64 115,717
2022-11-16 $41.69 $41.87 $41.66 $41.79 $41.64 68,448
2022-11-15 $41.56 $41.78 $41.35 $41.75 $41.60 19,422
2022-11-14 $41.37 $41.47 $41.34 $41.40 $41.25 92,073
2022-11-11 $41.27 $41.45 $41.22 $41.42 $41.27 25,867
2022-11-10 $40.85 $41.52 $40.85 $41.39 $41.24 64,991
2022-11-09 $40.46 $40.68 $40.00 $40.36 $40.22 26,986
2022-11-08 $40.40 $40.64 $40.40 $40.51 $40.37 9,642
2022-11-07 $40.43 $40.47 $40.30 $40.42 $40.28 12,722
2022-11-04 $40.28 $40.55 $40.25 $40.55 $40.55 15,742
2022-11-03 $39.92 $40.27 $39.92 $40.24 $40.24 27,783
2022-11-02 $40.31 $40.64 $40.04 $40.11 $40.11 49,469
2022-11-01 $40.26 $40.43 $40.15 $40.38 $40.38 12,159
2022-10-31 $40.15 $40.27 $40.12 $40.13 $39.98 20,698
2022-10-28 $40.35 $40.54 $40.35 $40.51 $40.51 47,261
2022-10-27 $40.35 $40.58 $40.30 $40.41 $40.41 44,810
2022-10-26 $40.16 $40.47 $40.16 $40.30 $40.30 52,066
2022-10-25 $40.08 $40.39 $40.08 $40.39 $40.39 17,349
2022-10-24 $40.07 $40.26 $40.05 $40.20 $40.20 29,537
2022-10-21 $39.97 $40.32 $39.97 $40.18 $40.18 73,574
2022-10-20 $40.28 $40.49 $40.05 $40.15 $40.15 11,768
2022-10-19 $40.50 $40.53 $40.31 $40.38 $40.38 19,935
2022-10-18 $40.63 $40.76 $40.46 $40.75 $40.75 17,583
2022-10-17 $40.66 $40.88 $40.51 $40.63 $40.63 24,115
2022-10-14 $40.83 $40.89 $40.48 $40.54 $40.54 41,986
2022-10-13 $40.32 $40.92 $40.32 $40.70 $40.70 11,366
2022-10-12 $40.83 $41.02 $40.83 $40.95 $40.95 15,496
2022-10-11 $40.86 $41.17 $40.86 $40.93 $40.93 18,807
2022-10-10 $41.18 $41.19 $40.93 $41.08 $41.08 24,012
2022-10-07 $41.22 $41.30 $41.06 $41.15 $41.15 135,962
2022-10-06 $41.66 $41.66 $41.14 $41.30 $41.30 125,827
2022-10-05 $41.62 $41.78 $41.53 $41.62 $41.62 20,014
2022-10-04 $41.97 $42.07 $41.83 $42.01 $42.01 110,026
2022-10-03 $41.47 $41.80 $41.40 $41.57 $41.57 26,728
2022-09-30 $41.42 $41.47 $41.24 $41.32 $41.32 18,519
2022-09-29 $41.40 $41.49 $41.14 $41.48 $41.48 15,871
2022-09-28 $41.45 $41.75 $41.45 $41.70 $41.70 60,443
2022-09-27 $41.76 $41.76 $41.30 $41.35 $41.35 88,718
2022-09-26 $41.96 $41.96 $41.53 $41.64 $41.64 79,342
2022-09-23 $42.18 $42.19 $41.85 $42.08 $42.08 38,111
2022-09-22 $42.33 $42.39 $42.13 $42.23 $42.23 49,178
2022-09-21 $42.54 $42.81 $42.43 $42.48 $42.48 162,630
2022-09-20 $42.53 $42.70 $42.47 $42.61 $42.61 180,434
2022-09-19 $42.75 $42.85 $42.75 $42.79 $42.79 9,578
2022-09-16 $42.69 $42.93 $42.69 $42.85 $42.85 30,144
2022-09-15 $42.96 $42.96 $42.67 $42.75 $42.75 35,380
2022-09-14 $42.84 $43.03 $42.81 $42.83 $42.83 69,139
2022-09-13 $42.85 $42.97 $42.85 $42.94 $42.94 77,541
2022-09-12 $43.26 $43.39 $43.14 $43.22 $43.22 43,095
2022-09-09 $43.10 $43.28 $43.10 $43.25 $43.25 13,682
2022-09-08 $43.07 $43.22 $43.07 $43.13 $43.13 22,545
2022-09-07 $42.89 $43.27 $42.89 $43.22 $43.22 75,923
2022-09-06 $43.02 $43.06 $42.91 $42.92 $42.92 15,174
2022-09-02 $43.29 $43.40 $43.15 $43.22 $43.22 20,557
2022-09-01 $43.05 $43.14 $42.97 $43.06 $43.06 23,687
2022-08-31 $43.50 $43.50 $43.41 $43.43 $43.27 4,146
2022-08-30 $43.59 $43.64 $43.41 $43.52 $43.36 9,363
2022-08-29 $43.54 $43.66 $43.52 $43.63 $43.47 72,630
2022-08-26 $43.86 $43.95 $43.56 $43.63 $43.47 17,908
2022-08-25 $43.72 $44.01 $43.70 $44.01 $43.84 14,151
2022-08-24 $43.62 $43.79 $43.60 $43.71 $43.55 39,008
2022-08-23 $43.55 $43.88 $43.55 $43.82 $43.65 85,049
2022-08-22 $43.56 $43.63 $43.37 $43.50 $43.34 42,778
2022-08-19 $43.82 $43.82 $43.58 $43.61 $43.45 21,459
2022-08-18 $43.90 $43.98 $43.81 $43.89 $43.72 19,033
2022-08-17 $43.94 $44.05 $43.84 $44.05 $43.88 28,240
2022-08-16 $44.08 $44.28 $44.08 $44.14 $43.97 27,437
2022-08-15 $44.20 $44.34 $44.18 $44.21 $44.04 21,961
2022-08-12 $44.00 $44.23 $43.91 $44.23 $44.06 120,823
2022-08-11 $43.97 $44.30 $43.90 $43.97 $43.80 305,741
2022-08-10 $43.77 $44.01 $43.72 $43.83 $43.66 36,429
2022-08-09 $43.54 $43.64 $43.40 $43.40 $43.24 33,167
2022-08-08 $43.63 $43.80 $43.63 $43.74 $43.57 19,039
2022-08-05 $43.30 $43.51 $43.30 $43.39 $43.23 54,751
2022-08-04 $43.60 $43.72 $43.52 $43.72 $43.56 73,073
2022-08-03 $43.30 $43.66 $43.28 $43.66 $43.50 26,812
2022-08-02 $43.40 $43.44 $43.13 $43.24 $43.08 19,710
2022-08-01 $43.19 $43.52 $43.19 $43.50 $43.34 17,696
2022-07-29 $43.24 $43.45 $43.24 $43.44 $43.15 19,724
2022-07-28 $43.10 $43.29 $43.06 $43.17 $42.88 23,040
2022-07-27 $42.59 $42.83 $42.56 $42.83 $42.55 23,596
2022-07-26 $42.63 $42.63 $42.45 $42.47 $42.19 17,684
2022-07-25 $42.55 $42.71 $42.55 $42.60 $42.32 48,473
2022-07-22 $42.50 $42.67 $42.50 $42.66 $42.38 26,393
2022-07-21 $42.16 $42.37 $42.16 $42.37 $42.09 30,774
2022-07-20 $41.97 $42.13 $41.88 $42.02 $41.74 121,370
2022-07-19 $41.89 $42.05 $41.86 $42.05 $41.77 61,986
2022-07-18 $41.96 $42.04 $41.89 $41.90 $41.63 69,544
2022-07-15 $42.05 $42.11 $41.91 $42.01 $41.73 21,769
2022-07-14 $41.92 $41.97 $41.79 $41.90 $41.62 100,188
2022-07-13 $41.61 $42.03 $41.61 $42.02 $41.74 72,145
2022-07-12 $42.28 $42.37 $41.75 $41.95 $41.67 126,121
2022-07-11 $42.54 $42.61 $42.34 $42.37 $42.09 167,237
2022-07-08 $42.49 $42.68 $42.47 $42.60 $42.32 31,781
2022-07-07 $42.65 $42.73 $42.61 $42.61 $42.33 24,549
2022-07-06 $42.67 $42.81 $42.56 $42.69 $42.41 42,796
2022-07-05 $42.70 $42.75 $42.61 $42.69 $42.41 18,111
2022-07-01 $42.97 $43.06 $42.85 $43.02 $42.74 27,611
2022-06-30 $42.74 $43.01 $42.71 $42.83 $42.41 59,102
2022-06-29 $42.72 $42.96 $42.69 $42.85 $42.43 40,168
2022-06-28 $42.98 $43.04 $42.71 $42.85 $42.43 42,964
2022-06-27 $43.08 $43.23 $42.82 $42.94 $42.52 35,126
2022-06-24 $43.13 $43.38 $43.13 $43.28 $42.86 52,519
2022-06-23 $43.25 $43.37 $43.15 $43.19 $42.77 21,798
2022-06-22 $43.15 $43.31 $43.13 $43.18 $42.76 67,522
2022-06-21 $43.10 $43.37 $43.08 $43.14 $42.72 48,333
2022-06-17 $43.21 $43.41 $43.02 $43.35 $42.93 31,949
2022-06-16 $42.99 $43.25 $42.95 $43.14 $42.72 36,154
2022-06-15 $43.25 $43.54 $43.00 $43.54 $43.11 39,549
2022-06-14 $43.20 $43.25 $42.84 $42.94 $42.52 33,868
2022-06-13 $43.33 $43.41 $42.95 $43.18 $42.76 32,802
2022-06-10 $44.04 $44.07 $43.67 $43.68 $43.25 35,156
2022-06-09 $44.33 $44.49 $44.26 $44.26 $43.83 11,609
2022-06-08 $44.38 $44.49 $44.38 $44.40 $43.97 14,081
2022-06-07 $44.33 $44.61 $44.33 $44.46 $44.03 17,304
2022-06-06 $44.46 $44.49 $44.31 $44.33 $43.90 28,331
2022-06-03 $44.41 $44.70 $44.41 $44.70 $44.26 57,487
2022-06-02 $44.64 $44.98 $44.50 $44.85 $44.41 63,817
2022-06-01 $44.67 $44.75 $44.36 $44.52 $44.09 15,054
2022-05-31 $44.62 $44.79 $44.43 $44.71 $44.14 69,313
2022-05-27 $44.68 $44.92 $44.56 $44.68 $44.11 54,969
2022-05-26 $44.60 $44.81 $44.60 $44.76 $44.19 22,144
2022-05-25 $44.35 $44.77 $44.34 $44.76 $44.19 94,282
2022-05-24 $44.24 $44.45 $44.24 $44.38 $43.81 24,716
2022-05-23 $44.19 $44.30 $44.14 $44.25 $43.68 43,296
2022-05-20 $44.01 $44.17 $44.00 $44.16 $43.59 32,218
2022-05-19 $44.05 $44.35 $44.00 $44.07 $43.51 73,089
2022-05-18 $43.94 $44.13 $43.89 $44.05 $43.49 161,364
2022-05-17 $43.98 $44.14 $43.98 $44.13 $43.56 48,284
2022-05-16 $44.11 $44.31 $44.09 $44.20 $43.63 153,055
2022-05-13 $44.19 $44.39 $44.12 $44.20 $43.63 40,397
2022-05-12 $44.15 $44.46 $44.05 $44.35 $43.78 71,994
2022-05-11 $44.10 $44.35 $44.10 $44.21 $43.64 47,638
2022-05-10 $44.32 $44.37 $44.12 $44.18 $43.61 61,130
2022-05-09 $44.21 $44.35 $44.11 $44.16 $43.59 55,656
2022-05-06 $44.50 $44.52 $44.26 $44.43 $43.86 18,027
2022-05-05 $44.66 $44.70 $44.43 $44.55 $43.98 21,376
2022-05-04 $44.65 $45.16 $44.64 $45.15 $44.57 24,265
2022-05-03 $44.73 $44.88 $44.71 $44.83 $44.26 34,599
2022-05-02 $44.83 $44.94 $44.43 $44.70 $44.13 75,684
2022-04-29 $45.04 $45.19 $44.89 $44.89 $44.15 18,888
2022-04-28 $45.16 $45.31 $45.05 $45.17 $44.43 26,311
2022-04-27 $45.24 $45.39 $45.17 $45.30 $44.56 29,449
2022-04-26 $45.41 $45.48 $45.23 $45.23 $44.49 30,223
2022-04-25 $45.33 $45.55 $45.32 $45.54 $44.79 33,176
2022-04-22 $45.35 $45.43 $44.93 $45.26 $44.52 47,505
2022-04-21 $45.41 $45.61 $45.31 $45.35 $44.61 84,821
2022-04-20 $45.42 $45.59 $45.42 $45.57 $44.82 14,660
2022-04-19 $45.43 $45.50 $45.33 $45.41 $44.67 19,522
2022-04-18 $45.52 $45.61 $45.46 $45.48 $44.73 16,153
2022-04-14 $45.61 $45.70 $45.53 $45.53 $44.78 53,684
2022-04-13 $45.68 $45.86 $45.68 $45.73 $44.98 59,180
2022-04-12 $45.69 $45.82 $45.65 $45.65 $44.90 80,526
2022-04-11 $45.93 $45.95 $45.60 $45.62 $44.87 388,221
2022-04-08 $46.00 $46.13 $45.80 $45.87 $45.12 41,802
2022-04-07 $46.16 $46.20 $46.05 $46.14 $45.38 126,098
2022-04-06 $46.08 $46.36 $46.07 $46.34 $45.58 82,067
2022-04-05 $46.34 $46.51 $46.18 $46.27 $45.51 34,202
2022-04-04 $46.33 $46.58 $46.33 $46.43 $45.67 139,993
2022-04-01 $46.26 $46.44 $46.08 $46.36 $45.60 100,832
2022-03-31 $46.41 $46.56 $46.37 $46.40 $45.49 83,521
2022-03-30 $46.28 $46.54 $46.28 $46.40 $45.49 93,778
2022-03-29 $46.32 $46.49 $46.28 $46.49 $45.58 91,307
2022-03-28 $46.05 $46.28 $45.83 $46.20 $45.29 71,971
2022-03-25 $46.09 $46.12 $45.93 $46.00 $45.10 17,129
2022-03-24 $46.04 $46.27 $45.96 $46.26 $45.35 150,269
2022-03-23 $45.91 $46.19 $45.91 $46.07 $45.17 15,952
2022-03-22 $45.87 $46.03 $45.87 $46.01 $45.11 23,111
2022-03-21 $46.06 $46.18 $45.75 $45.78 $44.88 48,521
2022-03-18 $46.02 $46.27 $46.02 $46.26 $45.35 27,732
2022-03-17 $45.75 $46.18 $45.75 $46.07 $45.16 25,344
2022-03-16 $45.33 $45.90 $45.22 $45.86 $44.96 167,438
2022-03-15 $44.97 $45.30 $44.97 $45.20 $44.32 91,853
2022-03-14 $45.17 $45.31 $44.98 $45.03 $44.15 64,142
2022-03-11 $45.59 $45.59 $45.21 $45.22 $44.33 67,115
2022-03-10 $45.48 $45.66 $45.46 $45.62 $44.73 144,959
2022-03-09 $45.79 $45.91 $45.66 $45.66 $44.77 70,351
2022-03-08 $45.71 $46.11 $45.66 $45.76 $44.86 66,452
2022-03-07 $45.92 $46.06 $45.80 $45.87 $44.97 72,996
2022-03-04 $45.88 $46.19 $45.77 $45.92 $45.02 1,624,486
2022-03-03 $46.50 $46.51 $45.96 $46.03 $45.13 764,619
2022-03-02 $46.51 $47.01 $46.51 $46.66 $45.75 233,880
2022-03-01 $46.84 $47.06 $46.66 $46.72 $45.80 61,351
2022-02-28 $47.16 $47.60 $46.80 $46.94 $45.88 456,573
2022-02-25 $48.31 $48.46 $48.12 $48.26 $47.17 68,544
2022-02-24 $47.40 $47.60 $47.31 $47.59 $46.52 145,912
2022-02-23 $48.70 $48.70 $48.39 $48.42 $47.33 83,700
2022-02-22 $48.91 $48.95 $48.74 $48.74 $47.64 105,156
2022-02-18 $49.12 $49.12 $48.98 $49.06 $47.96 58,432
2022-02-17 $49.13 $49.14 $49.05 $49.09 $47.99 43,872
2022-02-16 $49.11 $49.14 $49.05 $49.13 $48.03 61,376
2022-02-15 $49.11 $49.17 $49.06 $49.09 $47.99 28,401
2022-02-14 $49.06 $49.10 $48.97 $49.08 $47.98 122,928
2022-02-11 $49.29 $49.35 $48.79 $49.08 $47.98 72,639
2022-02-10 $49.43 $49.48 $49.14 $49.16 $48.05 59,290
2022-02-09 $49.54 $49.59 $49.50 $49.52 $48.40 68,239
2022-02-08 $49.51 $49.51 $49.44 $49.47 $48.36 270,533
2022-02-07 $49.56 $49.59 $49.53 $49.54 $48.43 87,580
2022-02-04 $49.61 $49.61 $49.51 $49.59 $48.47 27,723
2022-02-03 $49.78 $49.79 $49.72 $49.74 $48.62 170,508
2022-02-02 $49.85 $49.93 $49.85 $49.90 $48.78 93,159
2022-02-01 $49.81 $49.82 $49.75 $49.78 $48.66 200,784
2022-01-31 $49.86 $49.93 $49.86 $49.90 $48.63 59,298
2022-01-28 $49.91 $50.01 $49.84 $49.96 $48.69 236,499
2022-01-27 $50.01 $50.05 $49.88 $49.90 $48.63 120,986
2022-01-26 $50.05 $50.16 $49.81 $49.84 $48.57 191,307
2022-01-25 $50.06 $50.09 $49.95 $49.98 $48.71 163,246
2022-01-24 $50.12 $50.12 $49.95 $49.95 $48.68 115,100
2022-01-21 $50.22 $50.22 $50.12 $50.12 $48.85 41,195
2022-01-20 $50.11 $50.15 $50.04 $50.04 $48.77 54,955
2022-01-19 $50.04 $50.09 $49.94 $49.96 $48.69 68,436
2022-01-18 $49.98 $49.98 $49.82 $49.85 $48.59 58,496
2022-01-14 $50.26 $50.26 $50.10 $50.13 $48.86 37,702
2022-01-13 $50.39 $50.43 $50.33 $50.40 $49.12 99,481
2022-01-12 $50.47 $50.49 $50.43 $50.43 $49.15 39,894
2022-01-11 $50.41 $50.50 $50.37 $50.50 $49.22 19,052
2022-01-10 $50.41 $50.48 $50.31 $50.48 $49.20 79,569
2022-01-07 $50.54 $50.56 $50.46 $50.54 $49.26 74,262
2022-01-06 $50.47 $50.60 $50.47 $50.60 $49.32 69,845
2022-01-05 $50.80 $50.91 $50.46 $50.48 $49.20 125,328
2022-01-04 $50.81 $50.85 $50.75 $50.85 $49.56 54,762
2022-01-03 $50.91 $50.91 $50.77 $50.78 $49.49 49,868
2021-12-31 $51.02 $51.05 $51.00 $51.00 $49.71 21,659
2021-12-30 $50.98 $51.04 $50.92 $51.02 $49.72 83,329
2021-12-29 $50.94 $50.94 $50.85 $50.85 $49.56 37,299
2021-12-28 $50.97 $51.07 $50.96 $50.99 $49.70 96,685
2021-12-27 $50.88 $50.96 $50.86 $50.90 $49.61 62,025
2021-12-23 $50.87 $50.91 $50.81 $50.90 $49.61 53,433
2021-12-22 $50.82 $50.90 $50.76 $50.76 $49.47 68,776
2021-12-21 $50.48 $50.84 $50.48 $50.69 $49.40 99,593
2021-12-20 $50.82 $50.83 $50.59 $50.79 $49.50 141,359
2021-12-17 $50.92 $50.96 $50.71 $50.86 $49.57 355,024
2021-12-16 $50.95 $51.03 $50.92 $50.93 $49.64 121,423
2021-12-15 $51.08 $51.08 $50.86 $51.06 $49.58 186,556
2021-12-14 $51.15 $51.21 $51.08 $51.08 $49.60 142,721
2021-12-13 $51.13 $51.24 $51.13 $51.14 $49.66 61,733
2021-12-10 $51.12 $51.16 $51.04 $51.04 $49.56 32,740
2021-12-09 $51.02 $51.30 $51.02 $51.05 $49.57 117,534
2021-12-08 $51.02 $51.07 $50.95 $50.96 $49.48 83,756
2021-12-07 $51.06 $51.11 $50.96 $50.96 $49.48 145,820
2021-12-06 $51.01 $51.12 $50.98 $51.02 $49.54 183,393
2021-12-03 $50.91 $51.03 $50.79 $51.01 $49.53 89,428
2021-12-02 $50.91 $50.98 $50.90 $50.96 $49.48 37,533
2021-12-01 $50.79 $50.90 $50.79 $50.87 $49.39 49,857
2021-11-30 $50.96 $51.09 $50.86 $50.86 $49.24 48,032
2021-11-29 $50.79 $51.00 $50.79 $50.97 $49.35 21,902
2021-11-26 $51.00 $51.00 $50.76 $50.87 $49.25 37,207
2021-11-24 $50.98 $51.03 $50.96 $50.98 $49.36 90,263
2021-11-23 $51.06 $51.09 $50.96 $50.96 $49.34 48,204
2021-11-22 $51.24 $51.24 $51.05 $51.07 $49.45 51,560
2021-11-19 $51.41 $51.41 $51.26 $51.26 $49.63 77,186
2021-11-18 $51.24 $51.34 $51.23 $51.30 $49.67 102,122
2021-11-17 $51.20 $51.25 $51.17 $51.22 $49.59 95,841
2021-11-16 $51.19 $51.24 $51.14 $51.24 $49.61 56,146
2021-11-15 $51.54 $51.54 $51.21 $51.22 $49.59 57,760
2021-11-12 $51.31 $51.61 $51.17 $51.17 $49.54 74,204
2021-11-11 $51.20 $51.24 $51.19 $51.20 $49.57 35,447
2021-11-10 $51.29 $51.29 $50.98 $50.99 $49.37 99,177
2021-11-09 $51.48 $51.48 $51.34 $51.38 $49.75 135,392
2021-11-08 $51.50 $51.52 $51.42 $51.43 $49.79 247,084
2021-11-05 $51.52 $51.59 $51.45 $51.45 $49.81 32,622
2021-11-04 $51.34 $51.50 $51.34 $51.50 $49.86 27,638
2021-11-03 $51.39 $51.39 $51.26 $51.28 $49.65 114,976
2021-11-02 $51.34 $51.40 $51.32 $51.39 $49.76 43,673
2021-11-01 $51.32 $51.34 $51.25 $51.29 $49.66 74,069
2021-10-29 $51.50 $51.58 $51.50 $51.57 $49.79 101,833
2021-10-28 $51.60 $51.64 $51.52 $51.54 $49.75 74,984
2021-10-27 $51.61 $51.74 $51.57 $51.66 $49.87 39,788
2021-10-26 $51.51 $51.56 $51.49 $51.51 $49.73 40,081
2021-10-25 $51.48 $51.51 $51.44 $51.44 $49.66 56,966
2021-10-22 $51.43 $51.48 $51.40 $51.41 $49.63 181,961
2021-10-21 $51.54 $51.56 $51.43 $51.45 $49.67 50,165
2021-10-20 $51.59 $51.64 $51.56 $51.58 $49.80 87,829
2021-10-19 $51.59 $51.61 $51.57 $51.57 $49.79 120,141
2021-10-18 $51.56 $51.61 $51.50 $51.58 $49.80 84,429
2021-10-15 $51.54 $51.56 $51.51 $51.56 $49.78 20,457
2021-10-14 $51.54 $51.61 $51.51 $51.59 $49.81 71,162
2021-10-13 $51.41 $51.53 $51.41 $51.53 $49.75 33,380
2021-10-12 $51.35 $51.38 $51.33 $51.37 $49.59 65,472
2021-10-11 $51.38 $51.38 $51.26 $51.28 $49.51 33,421
2021-10-08 $51.55 $51.55 $51.45 $51.49 $49.71 34,057
2021-10-07 $51.60 $51.63 $51.51 $51.51 $49.73 39,643
2021-10-06 $51.59 $51.60 $51.55 $51.58 $49.80 24,014
2021-10-05 $51.67 $51.77 $51.62 $51.77 $49.98 98,517
2021-10-04 $51.79 $51.79 $51.64 $51.66 $49.87 61,784
2021-10-01 $51.86 $51.86 $51.73 $51.78 $49.99 23,659
2021-09-30 $51.96 $51.97 $51.88 $51.88 $49.95 23,884
2021-09-29 $51.96 $51.97 $51.87 $51.87 $49.94 36,228
2021-09-28 $51.96 $52.04 $51.82 $52.04 $50.11 86,556
2021-09-27 $52.01 $52.10 $52.01 $52.05 $50.12 27,080
2021-09-24 $52.14 $52.18 $52.10 $52.12 $50.18 43,905
2021-09-23 $52.33 $52.33 $52.15 $52.15 $50.21 40,576
2021-09-22 $52.31 $52.39 $52.20 $52.20 $50.26 55,101
2021-09-21 $52.28 $52.35 $52.22 $52.27 $50.33 175,871
2021-09-20 $52.27 $52.28 $52.18 $52.20 $50.26 48,721
2021-09-17 $52.34 $52.39 $52.32 $52.33 $50.38 81,802
2021-09-16 $52.41 $52.46 $52.36 $52.43 $50.48 54,100
2021-09-15 $52.53 $52.53 $52.47 $52.52 $50.57 70,529
2021-09-14 $52.65 $52.67 $52.59 $52.60 $50.64 60,523
2021-09-13 $52.57 $52.63 $52.55 $52.61 $50.65 87,357
2021-09-10 $52.59 $52.60 $52.52 $52.54 $50.59 23,547
2021-09-09 $52.55 $52.69 $52.55 $52.60 $50.64 58,032
2021-09-08 $52.51 $52.59 $52.50 $52.52 $50.57 48,347
2021-09-07 $52.53 $52.62 $52.46 $52.49 $50.54 114,254
2021-09-03 $52.59 $52.59 $52.49 $52.54 $50.59 34,125
2021-09-02 $52.55 $52.58 $52.51 $52.58 $50.62 31,059
2021-09-01 $52.51 $52.57 $52.50 $52.51 $50.56 61,746
2021-08-31 $52.63 $52.66 $52.59 $52.60 $50.51 35,571
2021-08-30 $52.58 $52.64 $52.57 $52.63 $50.54 12,543
2021-08-27 $52.50 $52.58 $52.46 $52.57 $50.48 38,780
2021-08-26 $52.48 $52.50 $52.43 $52.44 $50.36 54,910
2021-08-25 $52.50 $52.50 $52.41 $52.47 $50.39 55,316
2021-08-24 $52.47 $52.49 $52.42 $52.48 $50.40 32,138
2021-08-23 $52.49 $52.51 $52.44 $52.49 $50.40 54,752
2021-08-20 $52.48 $52.49 $52.31 $52.31 $50.23 69,418
2021-08-19 $52.47 $52.50 $52.45 $52.46 $50.38 62,837
2021-08-18 $52.48 $52.49 $52.43 $52.43 $50.35 51,248
2021-08-17 $52.43 $52.47 $52.43 $52.44 $50.36 69,287
2021-08-16 $52.49 $52.51 $52.46 $52.51 $50.42 50,974
2021-08-13 $52.36 $52.46 $52.34 $52.46 $50.38 32,464
2021-08-12 $52.30 $52.30 $52.18 $52.18 $50.11 52,649
2021-08-11 $52.26 $52.33 $52.25 $52.28 $50.20 133,889
2021-08-10 $52.30 $52.30 $52.23 $52.24 $50.16 88,263
2021-08-09 $52.29 $52.30 $52.11 $52.18 $50.11 434,570
2021-08-06 $52.31 $52.31 $52.23 $52.23 $50.16 59,030
2021-08-05 $52.38 $52.41 $52.35 $52.41 $50.33 55,816
2021-08-04 $52.26 $52.45 $52.26 $52.40 $50.32 58,760
2021-08-03 $52.37 $52.37 $52.28 $52.36 $50.28 86,659
2021-08-02 $52.31 $52.35 $52.28 $52.29 $50.21 49,568
2021-07-30 $52.34 $52.39 $52.33 $52.39 $50.17 26,902
2021-07-29 $52.36 $52.40 $52.35 $52.39 $50.17 20,955
2021-07-28 $52.29 $52.42 $52.29 $52.40 $50.18 24,873
2021-07-27 $52.38 $52.40 $52.31 $52.35 $50.12 27,270
2021-07-26 $52.44 $52.46 $52.39 $52.41 $50.18 57,934
2021-07-23 $52.43 $52.50 $52.41 $52.50 $50.27 76,598
2021-07-22 $52.44 $52.52 $52.42 $52.49 $50.26 187,908
2021-07-21 $52.40 $52.43 $52.39 $52.39 $50.17 23,853
2021-07-20 $52.69 $52.69 $52.50 $52.54 $50.31 44,895
2021-07-19 $52.53 $52.56 $52.47 $52.51 $50.28 136,459
2021-07-16 $52.44 $52.52 $52.43 $52.45 $50.22 238,479
2021-07-15 $52.46 $52.48 $52.41 $52.48 $50.25 41,921
2021-07-14 $52.40 $52.44 $52.38 $52.40 $50.18 49,167
2021-07-13 $52.33 $52.38 $52.22 $52.25 $50.03 40,939
2021-07-12 $52.42 $52.43 $52.32 $52.36 $50.14 34,630
2021-07-09 $52.40 $52.43 $52.35 $52.35 $50.13 17,218
2021-07-08 $52.44 $52.49 $52.40 $52.46 $50.23 90,822
2021-07-07 $52.52 $52.54 $52.45 $52.48 $50.25 45,753
2021-07-06 $52.53 $52.53 $52.39 $52.49 $50.26 94,872
2021-07-02 $52.36 $52.56 $52.36 $52.43 $50.20 24,204
2021-07-01 $52.42 $52.45 $52.32 $52.36 $50.14 44,868
2021-06-30 $52.48 $52.56 $52.33 $52.49 $50.13 124,586
2021-06-29 $52.41 $52.46 $52.41 $52.46 $50.10 37,172
2021-06-28 $52.51 $52.51 $52.45 $52.51 $50.15 88,681
2021-06-25 $52.50 $52.50 $52.39 $52.42 $50.06 30,861
2021-06-24 $52.49 $52.50 $52.47 $52.50 $50.14 33,349
2021-06-23 $52.56 $52.56 $52.42 $52.44 $50.08 41,883
2021-06-22 $52.53 $52.56 $52.37 $52.56 $50.19 113,095
2021-06-21 $52.39 $52.50 $52.36 $52.40 $50.04 75,044
2021-06-18 $52.36 $52.53 $52.36 $52.42 $50.06 21,049
2021-06-17 $52.38 $52.44 $52.31 $52.36 $50.00 102,867
2021-06-16 $52.43 $52.44 $52.03 $52.11 $49.76 108,177
2021-06-15 $52.35 $52.54 $52.30 $52.54 $50.17 140,920
2021-06-14 $52.42 $52.42 $52.35 $52.37 $50.01 31,941
2021-06-11 $52.43 $52.52 $52.41 $52.43 $50.07 81,079
2021-06-10 $52.31 $52.44 $52.29 $52.44 $50.08 228,651
2021-06-09 $52.38 $52.41 $52.23 $52.32 $49.96 245,037
2021-06-08 $52.32 $52.36 $52.29 $52.29 $49.94 64,060
2021-06-07 $52.23 $52.24 $52.21 $52.21 $49.86 24,187
2021-06-04 $52.20 $52.32 $52.18 $52.28 $49.93 72,846
2021-06-03 $52.11 $52.13 $52.11 $52.11 $49.76 27,490
2021-06-02 $52.17 $52.21 $52.17 $52.21 $49.86 35,229
2021-06-01 $52.14 $52.17 $52.11 $52.16 $49.81 53,524
2021-05-28 $52.28 $52.33 $52.26 $52.29 $49.80 48,165
2021-05-27 $52.25 $52.26 $52.21 $52.24 $49.75 51,304
2021-05-26 $52.25 $52.29 $52.23 $52.26 $49.77 47,611
2021-05-25 $52.20 $52.25 $52.20 $52.24 $49.75 231,002
2021-05-24 $52.15 $52.22 $52.15 $52.19 $49.71 24,585
2021-05-21 $52.18 $52.19 $52.12 $52.13 $49.65 12,808
2021-05-20 $52.11 $52.20 $52.11 $52.20 $49.72 27,895
2021-05-19 $52.07 $52.11 $51.99 $52.03 $49.55 37,855
2021-05-18 $52.12 $52.15 $52.10 $52.11 $49.63 19,484
2021-05-17 $52.08 $52.10 $52.05 $52.10 $49.62 45,763
2021-05-14 $52.13 $52.15 $52.08 $52.12 $49.64 33,055
2021-05-13 $52.01 $52.10 $52.01 $52.08 $49.60 36,885
2021-05-12 $51.98 $52.03 $51.88 $51.88 $49.41 45,695
2021-05-11 $52.11 $52.13 $52.04 $52.13 $49.65 104,374
2021-05-10 $52.17 $52.24 $52.15 $52.17 $49.69 36,557
2021-05-07 $52.20 $52.35 $52.18 $52.22 $49.73 147,715
2021-05-06 $52.09 $52.22 $52.04 $52.04 $49.56 185,234
2021-05-05 $52.06 $52.14 $52.04 $52.07 $49.59 38,995
2021-05-04 $52.06 $52.19 $52.05 $52.07 $49.59 545,930
2021-05-03 $52.06 $52.13 $52.02 $52.04 $49.56 31,126
2021-04-30 $52.14 $52.19 $52.10 $52.19 $49.57 75,000
2021-04-29 $52.08 $52.14 $52.06 $52.14 $49.52 26,316
2021-04-28 $52.18 $52.18 $52.05 $52.11 $49.49 30,219
2021-04-27 $52.11 $52.12 $52.02 $52.03 $49.42 52,014
2021-04-26 $52.15 $52.18 $52.11 $52.11 $49.49 28,770
2021-04-23 $52.14 $52.21 $52.12 $52.20 $49.58 48,409
2021-04-22 $52.16 $52.17 $52.12 $52.16 $49.54 20,123
2021-04-21 $52.08 $52.14 $52.07 $52.12 $49.50 38,709
2021-04-20 $52.06 $52.10 $52.05 $52.08 $49.46 15,004
2021-04-19 $52.05 $52.10 $52.03 $52.09 $49.47 39,359
2021-04-16 $52.06 $52.11 $52.04 $52.08 $49.46 17,447
2021-04-15 $52.02 $52.19 $52.02 $52.18 $49.56 19,713
2021-04-14 $51.89 $51.92 $51.87 $51.91 $49.30 22,647
2021-04-13 $51.86 $52.00 $51.86 $52.00 $49.39 25,420
2021-04-12 $51.94 $51.96 $51.89 $51.92 $49.31 38,163
2021-04-09 $51.94 $52.00 $51.90 $51.98 $49.36 71,204
2021-04-08 $51.95 $52.04 $51.95 $52.04 $49.43 53,456
2021-04-07 $52.03 $52.13 $51.92 $51.92 $49.31 151,298
2021-04-06 $51.93 $52.03 $51.93 $52.03 $49.42 92,836
2021-04-05 $51.86 $51.94 $51.86 $51.92 $49.31 74,260
2021-04-01 $51.91 $51.99 $51.88 $51.99 $49.38 22,962
2021-03-31 $51.94 $52.02 $51.94 $51.98 $49.22 18,509
2021-03-30 $51.90 $52.11 $51.88 $52.11 $49.35 49,187
2021-03-29 $52.03 $52.03 $51.91 $51.94 $49.19 49,660
2021-03-26 $52.02 $52.06 $52.00 $52.05 $49.29 47,761
2021-03-25 $52.05 $52.11 $52.00 $52.07 $49.32 41,002
2021-03-24 $52.03 $52.09 $52.02 $52.07 $49.31 39,224
2021-03-23 $52.03 $52.07 $52.01 $52.01 $49.26 29,027
2021-03-22 $51.95 $52.15 $51.95 $52.15 $49.39 87,081
2021-03-19 $51.94 $52.05 $51.91 $52.05 $49.29 55,770
2021-03-18 $51.90 $52.02 $51.88 $51.95 $49.20 182,750
2021-03-17 $51.99 $52.45 $51.94 $52.36 $49.59 51,149
2021-03-16 $52.12 $52.15 $52.03 $52.10 $49.34 37,343
2021-03-15 $51.91 $52.03 $51.91 $52.02 $49.27 123,428
2021-03-12 $51.86 $51.86 $51.79 $51.82 $49.08 47,856
2021-03-11 $51.96 $52.08 $51.90 $52.07 $49.31 54,207
2021-03-10 $51.86 $52.13 $51.81 $51.92 $49.17 92,093
2021-03-09 $51.80 $51.87 $51.74 $51.80 $49.06 74,606
2021-03-08 $51.88 $51.88 $51.57 $51.57 $48.84 48,945
2021-03-05 $52.02 $52.05 $51.90 $52.04 $49.28 42,279
2021-03-04 $52.29 $52.30 $52.00 $52.05 $49.29 109,992
2021-03-03 $52.30 $52.30 $52.18 $52.24 $49.47 117,331
2021-03-02 $52.37 $52.45 $52.33 $52.40 $49.63 161,817
2021-03-01 $52.37 $52.47 $52.36 $52.42 $49.64 67,792
2021-02-26 $52.44 $52.54 $52.35 $52.54 $49.62 303,968
2021-02-25 $52.54 $52.58 $52.22 $52.26 $49.35 40,540
2021-02-24 $52.54 $52.83 $52.48 $52.76 $49.82 195,604
2021-02-23 $52.65 $52.71 $52.61 $52.71 $49.78 31,834
2021-02-22 $52.74 $52.77 $52.41 $52.54 $49.62 383,010
2021-02-19 $52.90 $53.01 $52.79 $52.80 $49.86 136,719
2021-02-18 $52.89 $52.94 $52.83 $52.92 $49.98 29,893
2021-02-17 $52.88 $52.99 $52.87 $52.98 $50.03 24,495
2021-02-16 $52.92 $52.92 $52.76 $52.79 $49.85 60,553
2021-02-12 $53.11 $53.11 $52.92 $52.94 $49.99 32,185
2021-02-11 $53.06 $53.08 $53.03 $53.04 $50.09 46,329
2021-02-10 $53.00 $53.10 $53.00 $53.04 $50.09 69,385
2021-02-09 $52.99 $53.01 $52.97 $52.98 $50.03 68,642
2021-02-08 $52.90 $52.98 $52.89 $52.98 $50.03 45,104
2021-02-05 $52.95 $52.97 $52.88 $52.91 $49.97 42,652
2021-02-04 $52.83 $52.91 $52.60 $52.60 $49.67 49,982
2021-02-03 $52.86 $52.86 $52.85 $52.85 $49.91 41,090
2021-02-02 $52.83 $52.88 $52.82 $52.84 $49.90 61,248
2021-02-01 $52.79 $52.88 $52.78 $52.87 $49.93 25,050
2021-01-29 $52.85 $52.90 $52.83 $52.88 $49.79 49,873
2021-01-28 $52.89 $52.95 $52.89 $52.91 $49.82 123,502
2021-01-27 $52.94 $52.95 $52.86 $52.86 $49.77 36,930
2021-01-26 $52.95 $52.98 $52.93 $52.94 $49.85 52,092
2021-01-25 $52.90 $52.94 $52.88 $52.93 $49.84 30,857
2021-01-22 $52.81 $52.88 $52.81 $52.86 $49.77 49,421
2021-01-21 $52.81 $52.82 $52.76 $52.79 $49.71 52,057
2021-01-20 $52.78 $52.84 $52.76 $52.84 $49.76 37,972
2021-01-19 $52.79 $52.83 $52.75 $52.77 $49.69 71,981
2021-01-15 $52.73 $52.80 $52.66 $52.80 $49.72 122,916
2021-01-14 $52.80 $52.80 $52.42 $52.62 $49.55 128,242
2021-01-13 $52.76 $52.76 $52.62 $52.71 $49.63 57,388
2021-01-12 $52.68 $52.71 $52.48 $52.48 $49.42 32,939
2021-01-11 $52.84 $52.84 $52.57 $52.75 $49.67 80,450
2021-01-08 $52.91 $52.92 $52.65 $52.79 $49.71 39,104
2021-01-07 $52.89 $53.00 $52.80 $52.96 $49.87 326,377
2021-01-06 $52.95 $53.12 $52.69 $52.69 $49.61 71,453
2021-01-05 $53.10 $53.11 $53.01 $53.11 $50.01 27,627
2021-01-04 $53.14 $53.14 $52.87 $53.11 $50.01 26,673
2020-12-31 $52.89 $53.11 $52.89 $53.10 $50.00 130,477
2020-12-30 $52.98 $53.17 $52.87 $53.16 $50.06 52,200
2020-12-29 $53.09 $53.13 $52.91 $53.09 $49.99 70,692
2020-12-28 $52.77 $53.12 $52.77 $52.85 $49.77 30,158
2020-12-24 $53.04 $53.10 $52.91 $53.10 $50.00 24,552
2020-12-23 $53.02 $53.02 $52.90 $52.98 $49.89 16,296
2020-12-22 $52.96 $52.99 $52.83 $52.99 $49.90 20,351
2020-12-21 $52.89 $52.91 $52.74 $52.91 $49.82 21,054
2020-12-18 $53.03 $53.03 $52.95 $52.96 $49.87 12,973
2020-12-17 $53.03 $53.15 $52.94 $53.03 $49.93 71,284
2020-12-16 $53.07 $53.14 $52.90 $53.11 $49.87 41,884
2020-12-15 $53.10 $53.18 $53.00 $53.18 $49.93 27,419
2020-12-14 $53.06 $53.07 $52.93 $52.93 $49.70 29,257
2020-12-11 $53.01 $53.04 $52.80 $53.04 $49.80 40,516
2020-12-10 $52.95 $53.06 $52.80 $53.06 $49.82 67,855
2020-12-09 $52.97 $52.98 $52.67 $52.78 $49.56 105,032
2020-12-08 $52.93 $52.96 $52.85 $52.85 $49.62 38,597
2020-12-07 $52.75 $52.93 $52.71 $52.91 $49.68 30,732
2020-12-04 $52.79 $52.80 $52.64 $52.80 $49.58 45,447
2020-12-03 $52.79 $52.84 $52.75 $52.79 $49.57 42,640
2020-12-02 $52.63 $52.70 $52.50 $52.70 $49.48 34,997
2020-12-01 $52.67 $52.67 $52.40 $52.40 $49.20 32,960
2020-11-30 $52.80 $52.81 $52.66 $52.80 $49.42 27,813
2020-11-27 $52.53 $52.84 $52.53 $52.81 $49.43 51,311
2020-11-25 $52.46 $52.70 $52.46 $52.67 $49.30 28,384
2020-11-24 $52.53 $52.60 $52.53 $52.59 $49.22 10,584
2020-11-23 $52.58 $52.61 $52.38 $52.61 $49.24 29,324
2020-11-20 $52.53 $52.62 $52.36 $52.55 $49.18 41,350
2020-11-19 $52.39 $52.52 $52.39 $52.50 $49.13 7,221
2020-11-18 $52.44 $52.44 $52.20 $52.43 $49.07 56,623
2020-11-17 $52.37 $52.37 $52.27 $52.37 $49.01 18,623
2020-11-16 $52.25 $52.50 $52.20 $52.29 $48.94 67,747
2020-11-13 $52.25 $52.28 $52.17 $52.28 $48.93 10,441
2020-11-12 $52.24 $52.24 $52.08 $52.15 $48.81 15,920
2020-11-11 $52.15 $52.17 $52.05 $52.17 $48.83 14,085
2020-11-10 $52.01 $52.10 $51.89 $52.05 $48.72 17,079
2020-11-09 $52.19 $52.19 $51.90 $51.98 $48.65 25,372
2020-11-06 $51.97 $51.97 $51.69 $51.92 $48.59 29,059
2020-11-05 $51.88 $51.98 $51.67 $51.83 $48.51 39,027
2020-11-04 $51.55 $51.96 $51.40 $51.96 $48.63 39,095
2020-11-03 $51.35 $51.37 $51.26 $51.37 $48.08 14,025
2020-11-02 $51.11 $51.26 $51.11 $51.11 $47.84 22,610
2020-10-30 $51.46 $51.46 $51.19 $51.23 $47.80 9,452
2020-10-29 $51.51 $51.71 $51.31 $51.50 $48.05 47,971
2020-10-28 $51.66 $51.66 $51.33 $51.45 $48.00 20,894
2020-10-27 $51.59 $51.71 $51.48 $51.71 $48.25 23,356
2020-10-26 $51.55 $51.75 $51.52 $51.70 $48.24 29,523
2020-10-23 $51.69 $51.81 $51.56 $51.77 $48.30 28,103
2020-10-22 $51.48 $51.67 $51.48 $51.67 $48.21 21,687
2020-10-21 $51.82 $51.82 $51.48 $51.48 $48.03 16,763
2020-10-20 $51.75 $51.83 $51.73 $51.75 $48.28 47,882
2020-10-19 $51.70 $51.80 $51.60 $51.65 $48.19 27,960
2020-10-16 $51.85 $51.85 $51.76 $51.81 $48.34 24,165
2020-10-15 $51.86 $51.86 $51.72 $51.83 $48.36 42,808
2020-10-14 $51.92 $51.96 $51.82 $51.91 $48.43 36,612
2020-10-13 $51.83 $51.96 $51.75 $51.96 $48.48 41,673
2020-10-12 $51.91 $51.91 $51.60 $51.88 $48.40 20,357
2020-10-09 $51.88 $51.88 $51.55 $51.86 $48.39 30,424
2020-10-08 $51.65 $51.89 $51.63 $51.87 $48.40 34,146
2020-10-07 $51.64 $51.70 $51.55 $51.69 $48.23 27,974
2020-10-06 $51.64 $51.64 $51.46 $51.61 $48.15 18,091
2020-10-05 $51.28 $51.63 $51.28 $51.60 $48.14 43,521
2020-10-02 $51.49 $51.55 $51.44 $51.53 $48.08 23,098
2020-10-01 $51.56 $51.59 $51.41 $51.59 $48.13 16,502
2020-09-30 $51.65 $51.71 $51.65 $51.71 $48.09 10,689
2020-09-29 $51.67 $51.74 $51.35 $51.59 $47.98 47,952
2020-09-28 $51.52 $51.63 $51.38 $51.59 $47.98 47,037
2020-09-25 $51.22 $51.58 $51.22 $51.50 $47.90 10,767
2020-09-24 $51.58 $51.65 $51.27 $51.27 $47.68 17,183
2020-09-23 $51.78 $51.78 $51.26 $51.37 $47.78 12,343
2020-09-22 $51.87 $51.87 $51.54 $51.54 $47.93 12,916
2020-09-21 $51.66 $51.89 $51.66 $51.81 $48.18 45,728
2020-09-18 $52.08 $52.08 $51.90 $52.00 $48.36 25,034
2020-09-17 $52.11 $52.11 $51.99 $52.10 $48.45 13,618
2020-09-16 $52.16 $52.16 $52.00 $52.00 $48.36 33,325
2020-09-15 $52.04 $52.21 $51.96 $52.09 $48.45 19,435
2020-09-14 $52.16 $52.19 $52.06 $52.16 $48.51 21,743
2020-09-11 $52.16 $52.16 $51.90 $52.14 $48.49 29,269
2020-09-10 $52.00 $52.15 $51.85 $51.93 $48.30 10,287
2020-09-09 $52.10 $52.19 $52.01 $52.16 $48.51 36,020
2020-09-08 $52.11 $52.11 $51.94 $52.07 $48.43 29,837
2020-09-04 $52.20 $52.20 $51.92 $51.92 $48.29 65,493
2020-09-03 $52.30 $52.30 $52.02 $52.18 $48.53 13,525
2020-09-02 $52.35 $52.35 $51.95 $52.32 $48.66 19,256
2020-09-01 $51.95 $52.25 $51.89 $52.25 $48.59 25,336
2020-08-31 $52.25 $52.29 $52.12 $52.29 $48.48 22,089
2020-08-28 $52.13 $52.30 $52.11 $52.30 $48.49 27,551
2020-08-27 $52.20 $52.20 $51.90 $52.00 $48.21 17,305
2020-08-26 $52.12 $52.16 $51.79 $52.14 $48.34 21,260
2020-08-25 $52.19 $52.19 $51.96 $52.07 $48.27 14,928
2020-08-24 $52.23 $52.23 $52.12 $52.13 $48.32 21,243
2020-08-21 $52.12 $52.22 $51.94 $52.11 $48.31 24,510
2020-08-20 $51.76 $52.02 $51.76 $51.97 $48.19 7,654
2020-08-19 $52.05 $52.14 $51.72 $52.05 $48.26 233,683
2020-08-18 $52.03 $52.03 $51.83 $52.01 $48.22 14,558
2020-08-17 $52.03 $52.04 $51.86 $52.02 $48.23 13,973
2020-08-14 $52.07 $52.07 $51.81 $52.02 $48.23 16,504
2020-08-13 $52.02 $52.11 $51.86 $52.03 $48.24 11,314
2020-08-12 $52.10 $52.18 $52.00 $52.10 $48.30 35,422
2020-08-11 $52.20 $52.20 $51.99 $52.12 $48.32 18,780
2020-08-10 $52.14 $52.16 $51.99 $52.13 $48.33 17,732
2020-08-07 $52.11 $52.11 $51.87 $52.06 $48.26 30,290
2020-08-06 $52.01 $52.19 $52.01 $52.17 $48.37 27,350
2020-08-05 $52.00 $52.07 $51.86 $52.07 $48.27 25,201
2020-08-04 $51.87 $52.03 $51.81 $52.03 $48.24 20,686
2020-08-03 $51.67 $51.84 $51.67 $51.81 $48.03 17,141
2020-07-31 $51.86 $51.93 $51.64 $51.93 $47.99 29,667
2020-07-30 $51.74 $51.87 $51.66 $51.87 $47.93 48,115
2020-07-29 $51.75 $51.81 $51.63 $51.81 $47.87 15,049
2020-07-28 $51.65 $51.70 $51.51 $51.66 $47.74 26,217
2020-07-27 $51.53 $51.70 $51.51 $51.69 $47.76 6,167
2020-07-24 $51.49 $51.70 $51.49 $51.70 $47.77 30,741
2020-07-23 $51.59 $51.60 $51.38 $51.40 $47.49 21,148
2020-07-22 $51.18 $51.55 $51.14 $51.55 $47.63 42,209
2020-07-21 $51.15 $51.43 $51.15 $51.43 $47.52 14,245
2020-07-20 $51.27 $51.28 $51.00 $51.02 $47.14 21,085
2020-07-17 $51.17 $51.18 $50.77 $51.18 $47.29 10,444
2020-07-16 $51.00 $51.08 $50.74 $50.87 $47.01 18,660
2020-07-15 $51.02 $51.02 $50.65 $51.01 $47.14 14,786
2020-07-14 $50.50 $50.96 $50.50 $50.95 $47.08 15,258
2020-07-13 $50.58 $50.94 $50.54 $50.79 $46.93 8,696
2020-07-10 $50.85 $50.92 $50.79 $50.92 $47.05 7,404
2020-07-09 $50.66 $50.90 $50.66 $50.90 $47.03 15,933
2020-07-08 $50.90 $50.92 $50.71 $50.89 $47.02 83,694
2020-07-07 $50.87 $50.89 $50.63 $50.81 $46.95 11,585
2020-07-06 $50.60 $50.87 $50.46 $50.87 $47.01 20,113
2020-07-02 $50.70 $50.74 $50.60 $50.74 $46.89 24,059
2020-07-01 $50.62 $50.62 $50.45 $50.46 $46.63 14,737
2020-06-30 $50.36 $50.70 $50.36 $50.64 $46.65 37,126
2020-06-29 $50.47 $50.73 $50.47 $50.66 $46.67 21,711
2020-06-26 $50.42 $50.65 $50.42 $50.63 $46.64 26,904
2020-06-25 $50.67 $50.77 $50.40 $50.77 $46.77 37,273
2020-06-24 $50.72 $50.77 $50.42 $50.77 $46.77 53,001
2020-06-23 $50.88 $50.88 $50.61 $50.81 $46.80 10,013
2020-06-22 $50.79 $50.79 $50.43 $50.74 $46.74 8,885
2020-06-19 $50.57 $50.70 $50.57 $50.64 $46.65 14,908
2020-06-18 $50.60 $50.60 $50.38 $50.60 $46.61 7,955
2020-06-17 $50.44 $50.68 $50.42 $50.63 $46.64 12,142
2020-06-16 $50.67 $50.73 $50.38 $50.62 $46.63 18,379
2020-06-15 $50.34 $50.65 $49.93 $50.62 $46.63 12,308
2020-06-12 $50.14 $50.54 $50.14 $50.54 $46.56 40,459
2020-06-11 $50.17 $50.43 $50.17 $50.18 $46.22 12,954
2020-06-10 $50.77 $50.79 $50.45 $50.78 $46.78 30,773
2020-06-09 $50.66 $50.68 $50.38 $50.66 $46.67 44,479
2020-06-08 $50.54 $50.74 $50.22 $50.69 $46.69 33,583
2020-06-05 $50.56 $50.56 $50.30 $50.42 $46.44 16,565
2020-06-04 $50.17 $50.19 $49.76 $50.19 $46.23 24,951
2020-06-03 $50.08 $50.20 $49.79 $50.20 $46.24 23,723
2020-06-02 $49.85 $49.91 $49.65 $49.91 $45.97 47,049
2020-06-01 $49.22 $49.72 $49.22 $49.67 $45.75 32,847
2020-05-29 $49.58 $49.79 $49.39 $49.78 $45.71 28,577
2020-05-28 $49.65 $49.66 $49.42 $49.53 $45.48 9,986
2020-05-27 $49.15 $49.73 $49.15 $49.72 $45.65 37,312
2020-05-26 $49.50 $49.50 $49.19 $49.33 $45.29 31,063
2020-05-22 $49.26 $49.26 $48.91 $49.05 $45.04 6,676
2020-05-21 $48.99 $49.29 $48.99 $49.24 $45.21 87,078
2020-05-20 $49.07 $49.19 $48.86 $49.19 $45.16 24,316
2020-05-19 $48.78 $48.78 $48.39 $48.43 $44.47 203,794
2020-05-18 $48.62 $48.65 $48.36 $48.57 $44.60 27,917
2020-05-15 $48.29 $48.32 $48.03 $48.12 $44.18 15,652
2020-05-14 $47.67 $48.36 $47.67 $48.36 $44.40 13,770
2020-05-13 $48.34 $48.34 $47.85 $48.14 $44.20 11,395
2020-05-12 $48.20 $48.40 $48.16 $48.25 $44.30 24,600
2020-05-11 $47.79 $48.16 $47.79 $48.14 $44.20 8,352
2020-05-08 $48.14 $48.21 $47.87 $48.13 $44.19 17,431
2020-05-07 $47.47 $47.91 $47.47 $47.88 $43.96 3,364
2020-05-06 $47.85 $47.85 $47.55 $47.62 $43.72 16,878
2020-05-05 $47.77 $47.83 $47.50 $47.83 $43.92 13,400
2020-05-04 $47.27 $47.75 $47.27 $47.54 $43.65 18,125
2020-05-01 $47.51 $47.68 $47.27 $47.68 $43.78 35,181
2020-04-30 $48.03 $48.04 $47.61 $48.04 $43.93 71,893
2020-04-29 $47.44 $48.12 $47.44 $48.12 $44.01 45,714
2020-04-28 $47.54 $47.64 $47.28 $47.55 $43.49 10,890
2020-04-27 $47.80 $47.80 $47.16 $47.33 $43.28 47,032
2020-04-24 $47.62 $47.62 $47.25 $47.39 $43.34 11,794
2020-04-23 $47.17 $47.73 $47.17 $47.54 $43.48 103,770
2020-04-22 $47.44 $47.47 $47.15 $47.25 $43.21 15,775
2020-04-21 $47.49 $47.49 $47.00 $47.11 $43.08 41,792
2020-04-20 $47.63 $47.68 $47.30 $47.45 $43.39 19,248
2020-04-17 $47.14 $47.70 $46.80 $47.56 $43.49 76,948
2020-04-16 $47.10 $47.39 $47.08 $47.37 $43.32 11,882
2020-04-15 $46.77 $47.37 $46.77 $47.35 $43.30 20,110
2020-04-14 $46.91 $47.62 $46.91 $47.53 $43.47 80,523
2020-04-13 $46.80 $46.89 $46.49 $46.49 $42.52 46,582
2020-04-09 $45.94 $47.14 $45.94 $47.01 $42.99 38,933
2020-04-08 $46.04 $46.15 $45.93 $46.03 $42.10 44,732
2020-04-07 $48.13 $48.13 $45.56 $46.01 $42.08 56,564
2020-04-06 $45.20 $45.75 $45.19 $45.75 $41.84 115,069
2020-04-03 $45.42 $45.44 $44.85 $45.00 $41.15 25,786
2020-04-02 $44.68 $45.25 $44.68 $44.93 $41.09 36,298
2020-04-01 $44.80 $45.21 $44.58 $44.82 $40.99 76,603
2020-03-31 $44.50 $45.00 $44.50 $44.95 $40.93 27,967
2020-03-30 $44.54 $45.13 $44.54 $44.89 $40.88 209,547
2020-03-27 $45.14 $45.75 $45.00 $45.19 $41.15 90,051
2020-03-26 $44.96 $45.56 $44.73 $45.40 $41.34 43,932
2020-03-25 $44.58 $45.00 $44.24 $44.96 $40.94 39,459
2020-03-24 $43.93 $44.82 $43.06 $44.50 $40.52 119,344
2020-03-23 $42.25 $43.10 $42.25 $43.00 $39.15 113,465
2020-03-20 $43.36 $44.21 $42.87 $43.23 $39.36 59,541
2020-03-19 $41.00 $43.36 $40.67 $41.77 $38.03 235,009
2020-03-18 $43.87 $44.59 $41.33 $42.91 $39.07 266,569
2020-03-17 $45.34 $46.23 $45.04 $45.51 $41.44 50,197
2020-03-16 $45.81 $47.61 $45.15 $45.72 $41.63 61,316
2020-03-13 $48.10 $49.00 $46.52 $47.70 $43.43 149,727
2020-03-12 $47.93 $48.88 $46.85 $48.30 $43.98 173,113
2020-03-11 $49.51 $50.25 $48.86 $48.86 $44.49 52,290
2020-03-10 $49.87 $51.33 $49.21 $50.60 $46.07 71,571
2020-03-09 $50.76 $51.80 $49.08 $50.11 $45.63 64,507
2020-03-06 $52.16 $52.29 $51.61 $52.09 $47.43 271,129
2020-03-05 $52.49 $52.50 $52.35 $52.47 $47.78 26,721
2020-03-04 $52.47 $52.49 $52.32 $52.48 $47.79 15,661
2020-03-03 $52.09 $52.42 $51.98 $52.34 $47.66 70,138
2020-03-02 $51.95 $52.07 $51.73 $52.04 $47.39 214,200
2020-02-28 $52.00 $52.07 $51.78 $52.00 $47.18 505,662
2020-02-27 $52.49 $52.52 $52.05 $52.21 $47.37 123,812
2020-02-26 $52.70 $52.76 $52.54 $52.67 $47.79 334,064
2020-02-25 $52.86 $52.90 $52.73 $52.78 $47.89 84,315
2020-02-24 $52.89 $52.90 $52.74 $52.87 $47.97 33,662
2020-02-21 $52.90 $52.97 $52.88 $52.95 $48.05 20,800
2020-02-20 $52.81 $52.90 $52.76 $52.90 $48.00 43,263
2020-02-19 $52.74 $52.74 $52.67 $52.73 $47.85 24,755
2020-02-18 $52.61 $52.69 $52.60 $52.67 $47.79 15,921
2020-02-14 $52.62 $52.75 $52.59 $52.73 $47.85 17,513
2020-02-13 $52.56 $52.67 $52.56 $52.65 $47.77 36,407
2020-02-12 $52.61 $52.66 $52.54 $52.64 $47.77 108,200
2020-02-11 $52.51 $52.63 $52.47 $52.57 $47.70 19,658
2020-02-10 $52.55 $52.60 $52.53 $52.57 $47.70 20,874
2020-02-07 $52.54 $52.55 $52.43 $52.55 $47.68 10,600
2020-02-06 $52.48 $52.48 $52.37 $52.41 $47.56 52,522
2020-02-05 $52.48 $52.48 $52.37 $52.40 $47.55 87,683
2020-02-04 $52.42 $52.43 $52.34 $52.43 $47.57 34,936
2020-02-03 $52.39 $52.41 $52.34 $52.40 $47.55 22,556
2020-01-31 $52.58 $52.60 $52.50 $52.58 $47.55 16,200
2020-01-30 $52.56 $52.56 $52.40 $52.50 $47.47 22,927
2020-01-29 $52.55 $52.59 $52.46 $52.59 $47.56 43,695
2020-01-28 $52.40 $52.52 $52.40 $52.50 $47.47 36,867
2020-01-27 $52.53 $52.53 $52.45 $52.50 $47.47 11,001
2020-01-24 $52.53 $52.53 $52.43 $52.53 $47.50 9,412
2020-01-23 $52.49 $52.50 $52.35 $52.48 $47.46 20,801
2020-01-22 $52.49 $52.51 $52.32 $52.32 $47.31 56,581
2020-01-21 $52.62 $52.62 $52.34 $52.48 $47.46 25,776
2020-01-17 $52.35 $52.46 $52.31 $52.46 $47.44 17,665
2020-01-16 $52.33 $52.42 $52.26 $52.38 $47.37 23,227
2020-01-15 $52.35 $52.35 $52.20 $52.33 $47.32 37,324
2020-01-14 $52.27 $52.31 $52.20 $52.27 $47.27 265,222
2020-01-13 $52.24 $52.29 $52.16 $52.29 $47.28 70,169
2020-01-10 $52.22 $52.22 $52.09 $52.19 $47.19 94,008
2020-01-09 $51.93 $52.15 $51.93 $52.14 $47.15 284,059
2020-01-08 $52.06 $52.10 $51.97 $52.05 $47.07 39,625
2020-01-07 $51.91 $52.05 $51.87 $52.04 $47.06 19,219
2020-01-06 $52.01 $52.03 $51.90 $52.01 $47.03 30,027
2020-01-03 $51.96 $52.01 $51.86 $52.01 $47.03 8,500
2020-01-02 $51.77 $51.94 $51.77 $51.94 $46.97 34,520
2019-12-31 $51.75 $51.90 $51.70 $51.79 $46.83 21,705
2019-12-30 $51.85 $51.86 $51.76 $51.86 $46.90 6,522
2019-12-27 $51.75 $51.92 $51.75 $51.92 $46.95 15,044
2019-12-26 $51.79 $51.85 $51.75 $51.84 $46.88 12,609
2019-12-24 $51.65 $51.80 $51.65 $51.80 $46.84 23,141
2019-12-23 $51.72 $51.77 $51.66 $51.77 $46.81 14,626
2019-12-20 $51.58 $51.74 $51.58 $51.73 $46.78 55,600
2019-12-19 $51.65 $51.72 $51.63 $51.70 $46.75 13,816
2019-12-18 $51.78 $51.80 $51.63 $51.64 $46.56 50,999
2019-12-17 $51.58 $51.80 $51.58 $51.79 $46.69 36,471
2019-12-16 $51.70 $51.75 $51.60 $51.68 $46.59 28,014
2019-12-13 $51.60 $51.74 $51.58 $51.74 $46.65 59,958
2019-12-12 $51.46 $51.65 $51.43 $51.65 $46.57 23,318
2019-12-11 $51.50 $51.56 $51.40 $51.46 $46.40 28,330
2019-12-10 $51.42 $51.45 $51.33 $51.41 $46.35 32,484
2019-12-09 $51.43 $51.46 $51.31 $51.42 $46.36 86,589
2019-12-06 $51.36 $51.45 $51.32 $51.44 $46.38 42,470
2019-12-05 $51.40 $51.47 $51.35 $51.45 $46.39 26,249
2019-12-04 $51.42 $51.45 $51.30 $51.41 $46.35 36,578
2019-12-03 $51.37 $51.43 $51.27 $51.40 $46.34 119,848
2019-12-02 $51.35 $51.36 $51.25 $51.33 $46.28 38,663
2019-11-29 $51.48 $51.57 $51.48 $51.54 $46.30 22,197
2019-11-27 $51.55 $51.58 $51.49 $51.56 $46.32 48,646
2019-11-26 $51.45 $51.61 $51.45 $51.59 $46.35 25,796
2019-11-25 $51.50 $51.55 $51.45 $51.54 $46.30 26,056
2019-11-22 $51.47 $51.48 $51.41 $51.48 $46.25 55,300
2019-11-21 $51.40 $51.47 $51.35 $51.46 $46.23 18,925
2019-11-20 $51.39 $51.43 $51.32 $51.42 $46.20 15,404
2019-11-19 $51.38 $51.38 $51.25 $51.31 $46.10 49,415
2019-11-18 $51.37 $51.40 $51.30 $51.36 $46.14 23,252
2019-11-15 $51.33 $51.35 $51.28 $51.30 $46.09 12,612
2019-11-14 $51.34 $51.36 $51.19 $51.34 $46.12 32,880
2019-11-13 $51.30 $51.33 $51.13 $51.20 $46.00 77,739
2019-11-12 $51.29 $51.31 $51.23 $51.30 $46.09 16,200
2019-11-11 $51.26 $51.28 $51.21 $51.26 $46.05 24,500
2019-11-08 $51.22 $51.30 $51.17 $51.25 $46.04 16,286
2019-11-07 $51.32 $51.32 $51.19 $51.24 $46.03 13,153
2019-11-06 $51.35 $51.40 $51.30 $51.33 $46.12 18,229
2019-11-05 $51.35 $51.35 $51.24 $51.27 $46.06 11,347
2019-11-04 $51.45 $51.45 $51.31 $51.40 $46.18 23,538
2019-11-01 $51.44 $51.47 $51.35 $51.47 $46.24 20,582
2019-10-31 $51.55 $51.60 $51.52 $51.56 $46.16 32,381
2019-10-30 $51.43 $51.58 $51.40 $51.57 $46.16 15,974
2019-10-29 $51.45 $51.47 $51.41 $51.41 $46.02 9,200
2019-10-28 $51.44 $51.49 $51.40 $51.46 $46.07 9,729
2019-10-25 $51.42 $51.53 $51.40 $51.45 $46.06 16,983
2019-10-24 $51.50 $51.53 $51.42 $51.48 $46.08 11,809
2019-10-23 $51.45 $51.47 $51.33 $51.37 $45.99 141,268
2019-10-22 $51.36 $51.39 $51.20 $51.38 $45.99 89,418
2019-10-21 $51.20 $51.28 $51.17 $51.28 $45.90 118,764
2019-10-18 $51.13 $51.26 $51.13 $51.23 $45.86 14,671
2019-10-17 $51.16 $51.21 $51.03 $51.03 $45.68 25,644
2019-10-16 $51.07 $51.20 $51.02 $51.19 $45.82 151,696
2019-10-15 $51.06 $51.09 $50.98 $50.99 $45.64 5,995
2019-10-14 $51.06 $51.08 $50.92 $51.06 $45.71 9,187
2019-10-11 $51.10 $51.14 $51.04 $51.10 $45.74 5,527
2019-10-10 $51.15 $51.15 $51.05 $51.09 $45.73 13,193
2019-10-09 $51.03 $51.16 $51.03 $51.06 $45.71 10,933
2019-10-08 $51.14 $51.25 $51.03 $51.06 $45.71 51,107
2019-10-07 $51.10 $51.22 $51.10 $51.10 $45.74 58,944
2019-10-04 $51.25 $51.33 $51.16 $51.33 $45.95 20,420
2019-10-03 $51.12 $51.22 $51.03 $51.13 $45.77 10,470
2019-10-02 $50.97 $51.10 $50.96 $51.02 $45.67 71,516
2019-10-01 $51.06 $51.12 $50.94 $51.00 $45.65 25,758
2019-09-30 $51.19 $51.25 $51.16 $51.19 $45.67 21,499
2019-09-27 $51.13 $51.20 $51.09 $51.19 $45.67 30,300
2019-09-26 $51.18 $51.20 $51.10 $51.17 $45.65 12,854
2019-09-25 $51.05 $51.16 $51.01 $51.11 $45.60 21,727
2019-09-24 $51.25 $51.45 $51.10 $51.25 $45.72 79,681
2019-09-23 $51.26 $51.30 $51.22 $51.23 $45.70 10,663
2019-09-20 $51.19 $51.21 $51.10 $51.12 $45.61 8,873
2019-09-19 $51.12 $51.17 $51.05 $51.13 $45.62 8,252
2019-09-18 $51.14 $51.19 $50.98 $51.07 $45.56 169,910
2019-09-17 $50.94 $51.10 $50.93 $51.09 $45.58 61,905
2019-09-16 $50.94 $51.00 $50.85 $50.88 $45.39 76,919
2019-09-13 $51.03 $51.09 $50.85 $50.86 $45.37 572,499
2019-09-12 $51.22 $51.22 $50.96 $50.96 $45.46 64,575
2019-09-11 $51.06 $51.14 $50.95 $51.08 $45.57 85,544
2019-09-10 $51.10 $51.14 $50.95 $51.02 $45.52 10,419
2019-09-09 $51.10 $51.22 $51.10 $51.13 $45.62 55,482
2019-09-06 $51.27 $51.29 $51.14 $51.29 $45.76 5,740
2019-09-05 $51.05 $51.21 $51.02 $51.06 $45.55 8,134
2019-09-04 $51.13 $51.21 $51.03 $51.08 $45.57 20,811
2019-09-03 $51.06 $51.14 $51.01 $51.09 $45.58 25,553
2019-08-30 $51.22 $51.27 $51.10 $51.26 $45.57 26,581
2019-08-29 $51.13 $51.27 $51.10 $51.16 $45.48 7,315
2019-08-28 $51.25 $51.27 $51.12 $51.25 $45.56 4,826
2019-08-27 $51.12 $51.31 $51.12 $51.20 $45.51 11,493
2019-08-26 $51.09 $51.23 $51.05 $51.08 $45.41 18,957
2019-08-23 $51.10 $51.23 $51.08 $51.22 $45.53 39,441
2019-08-22 $51.19 $51.25 $51.04 $51.04 $45.37 14,805
2019-08-21 $51.23 $51.23 $51.04 $51.04 $45.37 78,650
2019-08-20 $51.16 $51.18 $51.04 $51.18 $45.49 12,515
2019-08-19 $51.05 $51.18 $51.01 $51.17 $45.49 13,292
2019-08-16 $51.05 $51.26 $51.04 $51.26 $45.57 3,437
2019-08-15 $51.00 $51.13 $51.00 $51.01 $45.34 19,646
2019-08-14 $50.98 $51.05 $50.89 $51.04 $45.37 62,568
2019-08-13 $50.93 $51.12 $50.93 $50.99 $45.33 2,044
2019-08-12 $51.07 $51.11 $50.97 $51.11 $45.43 4,266
2019-08-09 $51.12 $51.26 $51.11 $51.17 $45.49 7,263
2019-08-08 $51.18 $51.26 $51.05 $51.26 $45.57 34,790
2019-08-07 $51.05 $51.21 $51.04 $51.04 $45.37 133,892
2019-08-06 $51.08 $51.13 $50.95 $51.00 $45.33 10,274
2019-08-05 $51.12 $51.12 $50.96 $51.08 $45.41 14,796
2019-08-02 $51.16 $51.21 $51.03 $51.21 $45.52 9,751
2019-08-01 $51.12 $51.33 $51.05 $51.20 $45.51 48,776
2019-07-31 $51.26 $51.31 $51.18 $51.25 $45.40 9,366
2019-07-30 $51.08 $51.27 $51.08 $51.25 $45.40 19,586
2019-07-29 $51.08 $51.25 $51.08 $51.23 $45.38 24,496
2019-07-26 $51.14 $51.22 $51.04 $51.06 $45.23 13,657
2019-07-25 $51.16 $51.16 $51.00 $51.10 $45.26 9,955
2019-07-24 $51.12 $51.16 $51.01 $51.01 $45.18 93,894
2019-07-23 $51.07 $51.10 $50.94 $50.94 $45.12 14,313
2019-07-22 $51.12 $51.12 $51.00 $51.05 $45.22 15,307
2019-07-19 $51.05 $51.08 $51.00 $51.00 $45.17 10,237
2019-07-18 $51.06 $51.11 $50.90 $51.00 $45.17 6,080
2019-07-17 $50.90 $51.06 $50.88 $50.99 $45.17 15,133
2019-07-16 $50.99 $51.03 $50.86 $51.01 $45.18 37,349
2019-07-15 $51.02 $51.06 $50.91 $51.05 $45.22 26,160
2019-07-12 $50.88 $51.00 $50.88 $51.00 $45.17 4,358
2019-07-11 $51.04 $51.04 $50.86 $50.97 $45.15 20,399
2019-07-10 $51.04 $51.06 $50.90 $51.04 $45.21 7,745
2019-07-09 $50.98 $51.00 $50.85 $50.90 $45.09 8,655
2019-07-08 $51.04 $51.05 $50.85 $50.85 $45.04 7,818
2019-07-05 $50.94 $50.99 $50.75 $50.83 $45.02 17,931
2019-07-03 $50.93 $51.11 $50.93 $50.94 $45.12 24,433
2019-07-02 $50.99 $51.00 $50.83 $50.87 $45.06 29,383
2019-07-01 $50.84 $50.95 $50.76 $50.95 $45.13 26,827
2019-06-28 $50.86 $51.00 $50.86 $50.90 $44.92 51,818
2019-06-27 $50.92 $50.96 $50.86 $50.90 $44.92 2,541
2019-06-26 $50.87 $50.88 $50.83 $50.85 $44.88 9,828
2019-06-25 $50.86 $50.89 $50.74 $50.80 $44.84 6,735
2019-06-24 $50.84 $50.84 $50.70 $50.78 $44.82 7,539
2019-06-21 $50.82 $50.82 $50.63 $50.67 $44.72 29,393
2019-06-20 $50.88 $50.93 $50.76 $50.93 $44.95 66,776
2019-06-19 $50.56 $50.75 $50.47 $50.69 $44.73 16,218
2019-06-18 $50.52 $50.56 $50.40 $50.48 $44.55 21,907
2019-06-17 $50.38 $50.42 $50.33 $50.37 $44.46 12,708
2019-06-14 $50.36 $50.39 $50.26 $50.32 $44.41 5,102
2019-06-13 $50.29 $50.38 $50.25 $50.38 $44.46 13,170
2019-06-12 $50.18 $50.34 $50.18 $50.26 $44.36 384,079
2019-06-11 $50.12 $50.29 $50.12 $50.29 $44.38 13,733
2019-06-10 $50.11 $50.21 $50.08 $50.15 $44.26 5,178
2019-06-07 $50.16 $50.16 $50.06 $50.09 $44.21 10,597
2019-06-06 $50.05 $50.08 $49.97 $50.02 $44.15 9,070
2019-06-05 $49.91 $50.03 $49.87 $49.97 $44.10 20,862
2019-06-04 $50.00 $50.00 $49.78 $49.98 $44.11 19,929
2019-06-03 $49.87 $49.94 $49.71 $49.94 $44.08 53,991
2019-05-31 $49.90 $50.05 $49.90 $50.00 $43.96 12,605
2019-05-30 $49.95 $50.00 $49.85 $49.85 $43.83 10,584
2019-05-29 $49.97 $49.97 $49.77 $49.77 $43.76 14,188
2019-05-28 $49.97 $49.97 $49.80 $49.80 $43.79 19,645
2019-05-24 $49.89 $49.95 $49.85 $49.87 $43.85 3,570
2019-05-23 $49.80 $49.90 $49.79 $49.80 $43.79 9,342
2019-05-22 $49.81 $49.95 $49.79 $49.80 $43.79 19,554
2019-05-21 $49.90 $49.90 $49.75 $49.78 $43.77 6,635
2019-05-20 $49.90 $49.90 $49.80 $49.83 $43.81 1,872
2019-05-17 $49.91 $49.91 $49.76 $49.76 $43.75 9,270
2019-05-16 $49.88 $49.92 $49.75 $49.77 $43.76 5,642
2019-05-15 $49.90 $49.90 $49.74 $49.74 $43.73 8,792
2019-05-14 $49.87 $49.87 $49.75 $49.84 $43.82 2,539
2019-05-13 $49.86 $49.86 $49.70 $49.83 $43.81 7,873
2019-05-10 $49.77 $49.90 $49.76 $49.86 $43.84 5,976
2019-05-09 $49.73 $49.85 $49.68 $49.74 $43.73 13,889
2019-05-08 $49.90 $49.90 $49.76 $49.81 $43.79 2,285
2019-05-07 $49.86 $49.92 $49.74 $49.82 $43.80 5,226
2019-05-06 $49.88 $49.91 $49.77 $49.77 $43.76 4,919
2019-05-03 $49.79 $49.95 $49.76 $49.93 $43.90 7,124
2019-05-02 $49.86 $49.87 $49.68 $49.77 $43.76 15,083
2019-05-01 $49.86 $49.92 $49.66 $49.79 $43.78 8,721
2019-04-30 $49.89 $50.02 $49.87 $49.91 $43.72 21,895
2019-04-29 $49.95 $49.97 $49.81 $49.96 $43.77 7,574
2019-04-26 $49.86 $50.01 $49.82 $49.89 $43.70 5,454
2019-04-25 $49.83 $49.91 $49.76 $49.78 $43.61 8,648
2019-04-24 $49.88 $49.94 $49.78 $49.78 $43.61 8,547
2019-04-23 $49.77 $49.93 $49.76 $49.87 $43.69 13,433
2019-04-22 $49.85 $49.86 $49.78 $49.84 $43.66 6,870
2019-04-18 $49.89 $49.90 $49.82 $49.82 $43.64 7,382
2019-04-17 $49.74 $49.88 $49.73 $49.85 $43.67 10,590
2019-04-16 $49.82 $49.83 $49.66 $49.66 $43.50 8,925
2019-04-15 $49.81 $49.83 $49.66 $49.82 $43.64 6,694
2019-04-12 $49.70 $49.84 $49.70 $49.79 $43.62 3,569
2019-04-11 $49.84 $49.84 $49.69 $49.77 $43.60 5,020
2019-04-10 $49.83 $49.91 $49.74 $49.77 $43.60 3,489
2019-04-09 $49.88 $49.88 $49.69 $49.71 $43.55 29,357
2019-04-08 $49.85 $49.85 $49.67 $49.82 $43.64 48,874
2019-04-05 $49.67 $49.86 $49.67 $49.85 $43.67 8,924
2019-04-04 $49.78 $49.82 $49.74 $49.82 $43.64 6,944
2019-04-03 $49.57 $49.81 $49.57 $49.79 $43.62 57,141
2019-04-02 $49.60 $49.69 $49.54 $49.58 $43.43 10,301
2019-04-01 $49.68 $49.69 $49.53 $49.68 $43.52 13,555
2019-03-29 $49.79 $49.86 $49.70 $49.86 $43.52 8,340
2019-03-28 $49.73 $49.79 $49.60 $49.79 $43.45 9,008
2019-03-27 $49.77 $49.79 $49.62 $49.77 $43.44 6,328
2019-03-26 $49.75 $49.79 $49.63 $49.70 $43.38 6,833
2019-03-25 $49.73 $49.81 $49.67 $49.79 $43.45 34,717
2019-03-22 $49.67 $49.74 $49.60 $49.71 $43.38 6,622
2019-03-21 $49.71 $49.72 $49.54 $49.60 $43.29 23,959
2019-03-20 $49.44 $49.72 $49.44 $49.70 $43.38 4,904
2019-03-19 $49.48 $49.49 $49.40 $49.47 $43.17 4,703
2019-03-18 $49.33 $49.47 $49.33 $49.46 $43.17 3,855
2019-03-15 $49.39 $49.41 $49.26 $49.35 $43.07 2,694
2019-03-14 $49.34 $49.35 $49.20 $49.34 $43.06 4,926
2019-03-13 $49.30 $49.30 $49.15 $49.23 $42.97 3,050
2019-03-12 $49.19 $49.30 $49.18 $49.29 $43.02 12,524
2019-03-11 $49.13 $49.28 $49.07 $49.12 $42.87 41,813
2019-03-08 $49.18 $49.18 $48.86 $49.08 $42.83 9,137
2019-03-07 $49.30 $49.30 $49.09 $49.23 $42.97 16,225
2019-03-06 $49.23 $49.25 $49.12 $49.22 $42.96 4,914
2019-03-05 $49.08 $49.26 $49.04 $49.23 $42.97 10,880
2019-03-04 $49.21 $49.21 $49.15 $49.16 $42.90 63,646
2019-03-01 $49.19 $49.19 $49.04 $49.14 $42.89 8,243
2019-02-28 $49.41 $49.41 $49.27 $49.34 $42.90 2,449
2019-02-27 $49.30 $49.39 $49.21 $49.25 $42.83 9,102
2019-02-26 $49.36 $49.41 $49.35 $49.41 $42.96 5,304
2019-02-25 $49.19 $49.36 $49.19 $49.33 $42.90 18,832
2019-02-22 $49.25 $49.32 $49.20 $49.27 $42.84 9,116
2019-02-21 $49.07 $49.20 $49.06 $49.15 $42.74 15,633
2019-02-20 $49.10 $49.23 $49.06 $49.14 $42.73 13,485
2019-02-19 $49.08 $49.25 $49.07 $49.17 $42.76 12,339
2019-02-15 $49.18 $49.18 $48.99 $49.01 $42.62 7,393
2019-02-14 $49.13 $49.18 $49.07 $49.18 $42.76 204,644
2019-02-13 $49.09 $49.11 $48.92 $48.92 $42.54 15,280
2019-02-12 $49.07 $49.08 $48.92 $49.02 $42.63 4,409
2019-02-11 $49.03 $49.04 $48.87 $48.96 $42.57 21,529
2019-02-08 $49.02 $49.06 $48.95 $49.06 $42.66 9,572
2019-02-07 $48.89 $49.06 $48.88 $49.05 $42.65 15,614
2019-02-06 $49.02 $49.03 $48.86 $48.95 $42.56 5,153
2019-02-05 $48.97 $49.12 $48.94 $49.11 $42.70 18,953
2019-02-04 $48.94 $49.00 $48.80 $48.98 $42.59 22,426
2019-02-01 $48.90 $48.94 $48.80 $48.88 $42.50 3,945
2019-01-31 $49.15 $49.19 $48.92 $48.92 $42.38 123,722
2019-01-30 $48.85 $49.09 $48.80 $49.06 $42.50 21,437
2019-01-29 $48.85 $48.91 $48.70 $48.70 $42.19 16,278
2019-01-28 $48.69 $48.84 $48.63 $48.76 $42.24 26,210
2019-01-25 $48.90 $48.93 $48.76 $48.82 $42.29 6,616
2019-01-24 $48.70 $48.90 $48.70 $48.89 $42.35 17,232
2019-01-23 $48.71 $48.76 $48.59 $48.76 $42.24 40,181
2019-01-22 $48.65 $48.68 $48.51 $48.68 $42.17 33,061
2019-01-18 $48.49 $48.60 $48.46 $48.48 $42.00 24,333
2019-01-17 $48.48 $48.54 $48.41 $48.54 $42.05 2,707
2019-01-16 $48.47 $48.50 $48.35 $48.42 $41.95 7,931
2019-01-15 $48.37 $48.39 $48.32 $48.36 $41.89 5,664
2019-01-14 $48.22 $48.39 $48.22 $48.34 $41.88 18,321
2019-01-11 $48.31 $48.36 $48.18 $48.27 $41.82 9,885
2019-01-10 $48.28 $48.36 $48.08 $48.26 $41.81 39,723
2019-01-09 $48.28 $48.36 $48.23 $48.33 $41.87 16,465
2019-01-08 $47.99 $48.29 $47.90 $48.23 $41.78 107,210
2019-01-07 $47.95 $47.98 $47.80 $47.96 $41.55 30,200
2019-01-04 $47.53 $47.91 $47.53 $47.79 $41.40 41,469
2019-01-03 $47.45 $47.74 $47.45 $47.64 $41.27 18,082
2019-01-02 $47.50 $47.57 $47.50 $47.53 $41.17 732
2018-12-31 $47.51 $47.55 $47.44 $47.47 $41.12 9,832
2018-12-28 $47.45 $47.55 $47.28 $47.51 $41.16 29,019
2018-12-27 $47.31 $47.41 $47.11 $47.41 $41.07 11,717
2018-12-26 $47.14 $47.30 $47.12 $47.19 $40.88 2,162
2018-12-24 $47.30 $47.34 $47.09 $47.15 $40.85 8,558
2018-12-21 $47.18 $47.37 $47.02 $47.04 $40.75 27,074
2018-12-20 $47.23 $47.44 $47.17 $47.28 $40.96 9,028
2018-12-19 $47.46 $47.48 $47.17 $47.26 $40.94 9,237
2018-12-18 $47.32 $47.43 $47.32 $47.40 $41.06 16,516
2018-12-17 $47.42 $47.60 $47.36 $47.60 $41.05 4,643
2018-12-14 $47.59 $47.60 $47.39 $47.48 $40.94 6,099
2018-12-13 $47.62 $47.62 $47.37 $47.51 $40.97 10,925
2018-12-12 $47.32 $47.52 $47.32 $47.52 $40.98 5,492
2018-12-11 $47.32 $47.38 $47.27 $47.38 $40.86 6,576
2018-12-10 $47.46 $47.46 $47.22 $47.29 $40.78 2,709
2018-12-07 $47.50 $47.50 $47.33 $47.36 $40.84 6,928
2018-12-06 $47.26 $47.45 $47.23 $47.26 $40.75 11,922
2018-12-04 $47.46 $47.46 $47.30 $47.46 $40.92 2,656
2018-12-03 $47.26 $47.44 $47.23 $47.24 $40.73 3,121
2018-11-30 $47.46 $47.47 $47.28 $47.37 $40.69 1,604
2018-11-29 $47.29 $47.29 $47.25 $47.28 $40.61 3,529
2018-11-28 $47.25 $47.36 $47.16 $47.36 $40.68 7,591
2018-11-27 $47.30 $47.30 $47.13 $47.13 $40.48 3,327
2018-11-26 $47.38 $47.40 $47.16 $47.24 $40.58 3,746
2018-11-23 $47.26 $47.45 $47.24 $47.24 $40.58 1,183
2018-11-21 $47.31 $47.50 $47.18 $47.33 $40.65 9,393
2018-11-20 $47.44 $47.45 $47.21 $47.45 $40.76 12,665
2018-11-19 $47.58 $47.60 $47.50 $47.54 $40.83 3,793
2018-11-16 $47.65 $47.72 $47.50 $47.61 $40.89 11,212
2018-11-15 $47.50 $47.63 $47.50 $47.51 $40.81 3,386
2018-11-14 $47.49 $47.69 $47.49 $47.50 $40.80 9,501
2018-11-13 $47.66 $47.68 $47.47 $47.47 $40.77 2,593
2018-11-12 $47.76 $47.77 $47.50 $47.51 $40.81 3,157
2018-11-09 $47.63 $47.66 $47.50 $47.56 $40.85 3,466
2018-11-08 $47.79 $47.79 $47.51 $47.51 $40.81 8,202
2018-11-07 $47.79 $47.80 $47.60 $47.79 $41.05 4,280
2018-11-06 $47.57 $47.77 $47.52 $47.77 $41.03 4,953
2018-11-05 $47.69 $47.69 $47.51 $47.51 $40.81 4,036
2018-11-02 $47.68 $47.69 $47.10 $47.60 $40.88 11,948
2018-11-01 $47.42 $47.69 $47.42 $47.69 $40.96 5,954
2018-10-31 $47.71 $47.80 $47.59 $47.63 $40.75 4,153
2018-10-30 $47.63 $47.85 $47.52 $47.59 $40.71 28,622
2018-10-29 $47.89 $47.89 $47.65 $47.81 $40.90 5,575
2018-10-26 $47.91 $47.96 $47.70 $47.96 $41.03 6,700
2018-10-25 $47.88 $47.95 $47.72 $47.72 $40.82 6,751
2018-10-24 $47.75 $48.10 $47.71 $47.78 $40.87 16,346
2018-10-23 $47.71 $47.91 $47.71 $47.75 $40.85 8,364
2018-10-22 $47.95 $47.95 $47.73 $47.73 $40.83 7,223
2018-10-19 $47.96 $47.99 $47.71 $47.71 $40.81 10,801
2018-10-18 $47.78 $47.95 $47.75 $47.83 $40.92 2,698
2018-10-17 $47.86 $48.00 $47.82 $47.83 $40.92 2,341
2018-10-16 $47.85 $48.09 $47.81 $47.81 $40.90 26,437
2018-10-15 $48.00 $48.01 $47.78 $47.78 $40.87 5,719
2018-10-12 $47.97 $47.97 $47.75 $47.82 $40.91 5,315
2018-10-11 $47.89 $47.94 $47.53 $47.68 $40.79 30,924
2018-10-10 $47.74 $47.89 $45.81 $47.60 $40.72 15,722
2018-10-09 $47.76 $47.95 $47.75 $47.76 $40.86 11,244
2018-10-08 $47.71 $47.87 $47.71 $47.76 $40.86 4,552
2018-10-05 $47.78 $47.95 $47.69 $47.95 $41.02 6,026
2018-10-04 $47.87 $48.06 $47.74 $47.97 $41.04 11,733
2018-10-03 $48.22 $48.23 $47.88 $48.01 $41.07 4,947
2018-10-02 $48.15 $48.25 $48.01 $48.24 $41.27 23,594
2018-10-01 $48.24 $48.38 $48.10 $48.28 $41.30 13,685
2018-09-28 $48.39 $48.40 $48.23 $48.39 $41.24 16,373
2018-09-27 $48.35 $48.38 $48.14 $48.30 $41.16 9,859
2018-09-26 $48.21 $48.31 $48.01 $48.31 $41.17 8,827
2018-09-25 $47.94 $48.00 $47.94 $47.98 $40.89 2,710
2018-09-24 $47.95 $48.00 $47.95 $47.95 $40.86 3,255
2018-09-21 $47.91 $48.13 $47.89 $48.00 $40.91 5,184
2018-09-20 $48.03 $48.09 $47.78 $48.07 $40.97 10,597
2018-09-19 $47.77 $47.95 $47.75 $47.95 $40.86 6,867
2018-09-18 $47.96 $47.96 $47.76 $47.94 $40.86 9,450
2018-09-17 $47.96 $47.97 $47.79 $47.96 $40.87 2,410
2018-09-14 $47.95 $47.95 $47.74 $47.93 $40.85 4,347
2018-09-13 $47.89 $47.94 $47.82 $47.82 $40.75 1,355
2018-09-12 $47.77 $47.79 $47.60 $47.74 $40.69 4,193
2018-09-11 $47.58 $47.77 $47.42 $47.52 $40.50 21,832
2018-09-10 $47.66 $47.85 $47.47 $47.80 $40.74 7,583
2018-09-07 $47.85 $47.85 $47.62 $47.84 $40.77 6,489
2018-09-06 $47.85 $47.86 $47.62 $47.84 $40.77 5,068
2018-09-05 $47.73 $47.76 $47.51 $47.76 $40.70 7,818
2018-09-04 $47.58 $47.75 $47.46 $47.74 $40.69 15,512
2018-08-31 $48.16 $48.16 $47.17 $47.95 $40.71 24,504
2018-08-30 $47.98 $48.00 $47.92 $48.00 $40.75 4,642
2018-08-29 $48.22 $48.22 $47.95 $48.05 $40.79 8,489
2018-08-28 $48.09 $48.28 $48.05 $48.05 $40.79 4,951
2018-08-27 $48.32 $48.35 $48.13 $48.35 $41.05 15,278
2018-08-24 $48.16 $48.33 $47.93 $48.33 $41.03 12,245
2018-08-23 $47.97 $48.17 $47.88 $47.93 $40.69 100,764
2018-08-22 $48.01 $48.17 $47.97 $48.01 $40.76 15,313
2018-08-21 $48.14 $48.14 $47.91 $47.92 $40.68 15,558
2018-08-20 $48.12 $48.15 $47.87 $47.87 $40.64 29,267
2018-08-17 $47.90 $48.11 $47.86 $47.87 $40.64 51,038
2018-08-16 $47.90 $48.00 $47.46 $47.87 $40.64 104,362
2018-08-15 $47.90 $47.92 $47.69 $47.84 $40.61 6,494
2018-08-14 $47.69 $47.92 $47.47 $47.73 $40.52 16,310
2018-08-13 $47.88 $47.89 $47.29 $47.31 $40.16 65,809
2018-08-10 $48.21 $48.21 $47.99 $48.20 $40.92 7,876
2018-08-09 $48.24 $48.42 $48.18 $48.32 $41.02 4,388
2018-08-08 $48.46 $48.47 $48.28 $48.46 $41.14 6,370
2018-08-07 $48.41 $48.58 $48.37 $48.51 $41.18 7,673
2018-08-06 $48.62 $48.62 $48.34 $48.39 $41.08 17,242
2018-08-03 $48.61 $48.66 $48.37 $48.47 $41.15 9,516
2018-08-02 $48.52 $48.60 $48.35 $48.43 $41.11 13,701
2018-08-01 $48.43 $48.61 $48.32 $48.36 $41.05 17,437
2018-07-31 $48.88 $49.09 $48.80 $48.97 $41.42 29,047
2018-07-30 $48.86 $48.88 $48.72 $48.76 $41.24 6,441
2018-07-27 $48.72 $48.90 $48.70 $48.72 $41.20 6,930
2018-07-26 $48.65 $48.84 $48.62 $48.62 $41.12 5,087
2018-07-25 $48.76 $48.76 $48.57 $48.64 $41.14 4,584
2018-07-24 $48.49 $48.67 $48.49 $48.67 $41.16 5,639
2018-07-23 $48.64 $48.64 $48.42 $48.44 $40.97 3,263
2018-07-20 $48.51 $48.59 $48.28 $48.46 $40.98 31,352
2018-07-19 $48.58 $48.64 $48.40 $48.51 $41.03 14,041
2018-07-18 $48.38 $48.58 $48.37 $48.57 $41.08 13,274
2018-07-17 $48.45 $48.51 $48.28 $48.28 $40.83 38,095
2018-07-16 $48.40 $48.63 $48.39 $48.57 $41.08 17,437
2018-07-13 $48.38 $48.57 $48.38 $48.57 $41.08 2,418
2018-07-12 $48.46 $48.49 $48.31 $48.49 $41.01 3,280
2018-07-11 $48.42 $48.42 $48.22 $48.31 $40.86 6,882
2018-07-10 $48.25 $48.44 $48.25 $48.30 $40.85 2,784
2018-07-09 $48.25 $48.43 $48.25 $48.43 $40.96 2,976
2018-07-06 $48.16 $48.33 $48.16 $48.21 $40.77 2,883
2018-07-05 $48.10 $48.30 $48.10 $48.24 $40.80 2,318
2018-07-03 $48.03 $48.22 $48.03 $48.15 $40.72 3,494
2018-07-02 $48.00 $48.19 $48.00 $48.15 $40.72 5,004
2018-06-29 $48.23 $48.42 $48.23 $48.39 $40.77 7,330
2018-06-28 $48.35 $48.35 $48.17 $48.35 $40.73 4,708
2018-06-27 $48.22 $48.38 $48.16 $48.38 $40.76 7,071
2018-06-26 $48.34 $48.38 $48.16 $48.31 $40.70 7,050
2018-06-25 $48.40 $48.40 $48.21 $48.32 $40.71 2,248
2018-06-22 $48.37 $48.37 $48.19 $48.19 $40.60 9,472
2018-06-21 $48.23 $48.28 $48.13 $48.24 $40.64 3,853
2018-06-20 $48.30 $48.30 $48.15 $48.25 $40.65 5,320
2018-06-19 $47.96 $48.05 $47.96 $48.04 $40.47 4,133
2018-06-18 $48.31 $48.31 $48.11 $48.27 $40.67 11,493
2018-06-15 $48.40 $48.42 $48.18 $48.21 $40.62 7,713
2018-06-14 $48.23 $48.41 $48.21 $48.30 $40.69 8,275
2018-06-13 $48.34 $48.34 $48.09 $48.09 $40.52 2,729
2018-06-12 $48.22 $48.26 $48.11 $48.11 $40.53 28,303
2018-06-11 $48.29 $48.43 $48.16 $48.16 $40.57 30,821
2018-06-08 $48.41 $48.43 $48.31 $48.39 $40.77 7,715
2018-06-07 $48.39 $48.56 $48.30 $48.39 $40.77 47,135
2018-06-06 $48.56 $48.56 $48.37 $48.40 $40.78 17,327
2018-06-05 $48.42 $48.61 $48.41 $48.42 $40.79 10,588
2018-06-04 $48.40 $48.57 $48.36 $48.36 $40.74 11,216
2018-06-01 $48.43 $48.59 $48.40 $48.58 $40.93 17,412
2018-05-31 $48.71 $48.84 $48.71 $48.84 $40.99 7,362
2018-05-30 $48.69 $48.86 $48.68 $48.86 $41.01 6,808
2018-05-29 $48.69 $48.86 $48.69 $48.71 $40.89 3,970
2018-05-25 $48.67 $48.81 $48.67 $48.67 $40.85 5,065
2018-05-24 $48.64 $48.81 $48.63 $48.80 $40.96 3,240
2018-05-23 $48.66 $48.66 $48.50 $48.55 $40.75 1,350
2018-05-22 $48.53 $48.71 $48.52 $48.68 $40.86 3,909
2018-05-21 $48.47 $48.64 $48.41 $48.47 $40.68 5,276
2018-05-18 $48.53 $48.64 $48.51 $48.51 $40.72 1,471
2018-05-17 $48.50 $48.66 $48.50 $48.62 $40.81 1,852
2018-05-16 $48.54 $48.71 $48.54 $48.70 $40.88 11,498
2018-05-15 $48.62 $48.76 $48.49 $48.60 $40.79 12,345
2018-05-14 $48.91 $48.96 $48.74 $48.93 $41.07 74,928
2018-05-11 $48.78 $49.03 $48.78 $48.99 $41.12 11,897
2018-05-10 $48.74 $48.91 $48.73 $48.77 $40.94 1,663
2018-05-09 $48.67 $48.67 $48.51 $48.58 $40.78 1,845
2018-05-08 $48.80 $48.80 $48.56 $48.56 $40.76 4,455
2018-05-07 $48.90 $48.94 $48.78 $48.90 $41.05 6,702
2018-05-04 $48.82 $48.92 $48.82 $48.92 $41.06 8,757
2018-05-03 $49.02 $49.03 $48.82 $49.00 $41.13 8,509
2018-05-02 $48.85 $49.02 $48.85 $49.00 $41.13 21,825
2018-05-01 $49.09 $49.09 $48.89 $48.90 $41.05 5,939
2018-04-30 $49.34 $49.41 $49.11 $49.11 $41.08 26,405
2018-04-27 $49.26 $49.43 $49.24 $49.24 $41.18 8,356
2018-04-26 $49.28 $49.46 $49.26 $49.30 $41.23 9,446
2018-04-25 $49.40 $49.40 $49.37 $49.37 $41.29 994
2018-04-24 $49.54 $49.54 $49.35 $49.48 $41.38 6,347
2018-04-23 $49.52 $49.55 $49.36 $49.45 $41.36 12,169
2018-04-20 $49.55 $49.64 $49.46 $49.57 $41.46 2,254
2018-04-19 $49.58 $49.68 $49.54 $49.68 $41.55 6,594
2018-04-18 $49.61 $49.79 $49.60 $49.76 $41.62 3,124
2018-04-17 $49.62 $49.76 $49.61 $49.63 $41.51 6,309
2018-04-16 $49.60 $49.77 $49.59 $49.68 $41.55 4,571
2018-04-13 $49.62 $49.79 $49.29 $49.29 $41.23 18,723
2018-04-12 $49.79 $49.79 $49.65 $49.65 $41.53 15,526
2018-04-11 $49.61 $49.81 $49.59 $49.65 $41.53 4,692
2018-04-10 $49.69 $49.78 $49.60 $49.70 $41.57 2,392
2018-04-09 $49.67 $49.84 $49.67 $49.67 $41.54 9,373
2018-04-06 $50.00 $50.00 $49.66 $49.90 $41.74 10,646
2018-04-05 $49.80 $49.99 $49.80 $49.92 $41.75 5,695
2018-04-04 $49.84 $49.95 $49.76 $49.87 $41.71 7,358
2018-04-03 $49.85 $50.28 $49.78 $49.87 $41.71 6,201
2018-04-02 $49.87 $49.88 $49.58 $49.76 $41.62 19,076
2018-03-29 $50.02 $50.03 $49.87 $50.03 $41.70 2,803
2018-03-28 $49.96 $49.99 $49.78 $49.78 $41.49 8,325
2018-03-27 $49.93 $49.93 $49.72 $49.72 $41.44 9,489
2018-03-26 $49.77 $49.90 $49.71 $49.73 $41.45 5,589
2018-03-23 $49.78 $49.96 $49.57 $49.57 $41.32 31,952
2018-03-22 $50.08 $50.11 $49.88 $50.01 $41.68 4,810
2018-03-21 $50.03 $50.05 $49.95 $50.05 $41.72 2,345
2018-03-20 $50.01 $50.09 $49.84 $50.09 $41.75 51,716
2018-03-19 $49.99 $50.18 $49.98 $49.99 $41.67 5,282
2018-03-16 $50.07 $50.23 $49.97 $50.04 $41.71 12,267
2018-03-15 $50.28 $50.29 $50.08 $50.21 $41.85 8,168
2018-03-14 $50.26 $50.31 $50.13 $50.13 $41.78 7,456
2018-03-13 $50.29 $50.29 $50.22 $50.24 $41.87 4,380
2018-03-12 $50.30 $50.36 $50.13 $50.34 $41.96 12,374
2018-03-09 $50.26 $50.33 $50.10 $50.23 $41.87 7,726
2018-03-08 $50.12 $50.31 $50.12 $50.15 $41.80 2,940
2018-03-07 $50.20 $50.28 $50.11 $50.28 $41.91 5,108
2018-03-06 $50.15 $50.31 $50.13 $50.27 $41.90 4,522
2018-03-05 $50.20 $50.36 $50.10 $50.27 $41.90 17,621
2018-03-02 $50.18 $50.21 $49.99 $50.06 $41.72 1,439
2018-03-01 $50.28 $50.28 $50.19 $50.21 $41.85 1,402
2018-02-28 $50.23 $50.40 $50.22 $50.34 $41.81 5,300
2018-02-27 $50.27 $50.42 $50.15 $50.32 $41.79 6,597
2018-02-26 $50.40 $50.45 $50.29 $50.32 $41.79 7,574
2018-02-23 $50.34 $50.40 $50.20 $50.40 $41.86 4,496
2018-02-22 $50.16 $50.33 $50.11 $50.27 $41.75 2,870
2018-02-21 $50.33 $50.40 $50.07 $50.26 $41.74 3,778
2018-02-20 $50.20 $50.37 $50.19 $50.19 $41.69 16,957
2018-02-16 $50.27 $50.49 $50.25 $50.25 $41.74 16,875
2018-02-15 $50.14 $50.25 $50.14 $50.22 $41.71 5,933
2018-02-14 $49.99 $50.23 $49.99 $50.15 $41.65 9,123
2018-02-13 $50.20 $50.35 $50.08 $50.21 $41.70 7,215
2018-02-12 $50.19 $50.38 $50.14 $50.15 $41.65 23,025
2018-02-09 $50.26 $50.44 $50.09 $50.25 $41.74 16,371
2018-02-08 $50.52 $50.65 $50.19 $50.50 $41.94 37,771
2018-02-07 $50.83 $50.90 $50.74 $50.84 $42.23 34,571
2018-02-06 $50.63 $50.90 $50.63 $50.86 $42.24 10,639
2018-02-05 $50.82 $51.78 $50.23 $50.71 $42.12 19,405
2018-02-02 $50.89 $50.92 $50.69 $50.84 $42.23 7,236
2018-02-01 $51.21 $51.21 $50.84 $51.01 $42.37 12,356
2018-01-31 $51.25 $51.28 $50.98 $51.20 $42.38 15,679
2018-01-30 $51.05 $51.20 $51.03 $51.20 $42.38 11,990
2018-01-29 $51.26 $51.28 $51.26 $51.28 $42.45 9,150
2018-01-26 $51.25 $51.38 $51.25 $51.36 $42.51 8,527
2018-01-25 $51.28 $51.35 $51.09 $51.34 $42.50 9,643
2018-01-24 $51.26 $51.30 $51.15 $51.29 $42.46 6,351
2018-01-23 $51.29 $51.32 $51.26 $51.27 $42.44 7,990
2018-01-22 $51.25 $51.28 $51.11 $51.27 $42.44 6,679
2018-01-19 $51.29 $51.29 $51.09 $51.29 $42.46 9,371
2018-01-18 $51.25 $51.35 $51.16 $51.33 $42.49 14,342
2018-01-17 $51.19 $51.38 $51.18 $51.28 $42.45 26,763
2018-01-16 $51.39 $51.41 $51.16 $51.25 $42.42 11,013
2018-01-12 $51.32 $51.47 $51.26 $51.33 $42.49 13,429
2018-01-11 $51.36 $51.40 $51.21 $51.40 $42.55 11,953
2018-01-10 $51.27 $51.31 $51.14 $51.31 $42.47 8,071
2018-01-09 $51.37 $51.37 $51.25 $51.36 $42.51 20,143
2018-01-08 $51.14 $51.45 $51.14 $51.24 $42.42 52,424
2018-01-05 $51.20 $51.33 $51.15 $51.25 $42.42 39,613
2018-01-04 $51.25 $51.30 $51.09 $51.25 $42.42 12,866
2018-01-03 $51.21 $51.27 $51.20 $51.20 $42.38 32,200
2018-01-02 $51.17 $51.25 $51.01 $51.23 $42.41 30,036
2017-12-29 $51.14 $51.21 $50.98 $50.98 $42.20 3,271
2017-12-28 $51.00 $51.17 $51.00 $51.15 $42.34 7,138
2017-12-27 $50.93 $51.22 $50.93 $51.21 $42.39 14,041
2017-12-26 $51.10 $51.15 $51.08 $51.15 $42.34 4,426
2017-12-22 $51.06 $51.13 $51.00 $51.13 $42.32 11,996
2017-12-21 $51.04 $51.04 $50.92 $50.92 $42.15 2,524
2017-12-20 $51.14 $51.19 $50.97 $51.16 $42.23 15,531
2017-12-19 $51.22 $51.22 $51.07 $51.10 $42.18 25,426
2017-12-18 $51.28 $51.31 $51.10 $51.28 $42.33 6,191
2017-12-15 $51.28 $51.28 $51.03 $51.25 $42.30 44,691
2017-12-14 $51.27 $51.28 $51.18 $51.27 $42.32 10,106
2017-12-13 $51.26 $51.28 $51.09 $51.16 $42.23 5,504
2017-12-12 $51.06 $51.23 $51.01 $51.02 $42.11 11,950
2017-12-11 $51.29 $51.31 $51.02 $51.24 $42.30 22,648
2017-12-08 $51.27 $51.27 $51.06 $51.16 $42.23 3,741
2017-12-07 $51.07 $51.28 $51.07 $51.23 $42.29 5,591
2017-12-06 $51.08 $51.28 $51.08 $51.22 $42.28 5,388
2017-12-05 $51.14 $51.25 $51.14 $51.21 $42.27 3,263
2017-12-04 $51.20 $51.20 $51.08 $51.17 $42.24 5,924
2017-12-01 $51.14 $51.22 $50.77 $51.05 $42.14 11,626
2017-11-30 $51.32 $51.32 $51.18 $51.25 $42.16 5,499
2017-11-29 $51.35 $51.36 $51.22 $51.31 $42.21 9,936
2017-11-28 $51.41 $51.42 $51.20 $51.21 $42.12 20,141
2017-11-27 $51.40 $51.40 $51.30 $51.30 $42.20 20,867
2017-11-24 $51.37 $51.37 $51.29 $51.29 $42.19 1,737
2017-11-22 $51.33 $51.41 $51.23 $51.40 $42.28 7,557
2017-11-21 $51.29 $51.33 $51.12 $51.29 $42.19 13,468
2017-11-20 $51.25 $51.28 $51.17 $51.28 $42.18 6,310
2017-11-17 $51.21 $51.25 $51.19 $51.22 $42.13 2,690
2017-11-16 $51.16 $51.60 $51.16 $51.22 $42.13 10,121
2017-11-15 $51.07 $51.12 $51.03 $51.10 $42.03 9,330
2017-11-14 $51.09 $51.09 $51.00 $51.05 $41.99 2,558
2017-11-13 $51.09 $51.09 $50.92 $51.09 $42.03 1,710
2017-11-10 $51.11 $51.11 $51.05 $51.05 $41.99 1,390
2017-11-09 $51.19 $51.20 $51.13 $51.15 $42.08 4,872
2017-11-08 $51.26 $51.29 $50.97 $51.07 $42.01 19,876
2017-11-07 $51.35 $51.36 $51.14 $51.22 $42.13 4,204
2017-11-06 $51.19 $51.47 $51.19 $51.46 $42.33 161,555
2017-11-03 $51.20 $51.40 $51.20 $51.27 $42.17 8,342
2017-11-02 $51.28 $51.39 $51.19 $51.39 $42.27 13,216
2017-11-01 $51.18 $51.36 $51.14 $51.23 $42.14 17,495
2017-10-31 $51.53 $51.56 $51.45 $51.46 $42.19 4,616
2017-10-30 $51.50 $51.50 $51.40 $51.41 $42.15 2,867
2017-10-27 $51.30 $51.50 $51.30 $51.46 $42.19 4,837
2017-10-26 $51.37 $51.47 $51.22 $51.22 $41.99 3,505
2017-10-25 $51.44 $51.47 $51.29 $51.45 $42.18 6,116
2017-10-24 $51.37 $51.45 $51.37 $51.45 $42.18 3,189
2017-10-23 $51.58 $51.58 $51.50 $51.50 $42.22 454
2017-10-20 $51.50 $51.58 $51.46 $51.58 $42.29 4,885
2017-10-19 $51.59 $51.59 $51.35 $51.45 $42.18 11,978
2017-10-18 $51.40 $51.53 $51.40 $51.52 $42.24 2,068
2017-10-17 $51.51 $51.54 $51.35 $51.51 $42.23 13,810
2017-10-16 $51.54 $51.54 $51.38 $51.38 $42.12 27,051
2017-10-13 $51.39 $51.52 $51.39 $51.51 $42.23 2,981
2017-10-12 $51.42 $51.45 $51.42 $51.44 $42.17 3,923
2017-10-11 $51.42 $51.44 $51.38 $51.42 $42.16 7,222
2017-10-10 $51.42 $51.42 $51.38 $51.39 $42.13 4,033
2017-10-09 $51.20 $51.37 $51.20 $51.34 $42.09 137,673
2017-10-06 $51.15 $51.38 $51.15 $51.29 $42.05 3,056
2017-10-05 $51.39 $51.40 $51.39 $51.39 $42.13 3,883
2017-10-04 $51.24 $51.41 $51.24 $51.39 $42.13 5,468
2017-10-03 $51.34 $51.40 $51.31 $51.35 $42.10 4,731
2017-10-02 $51.35 $51.36 $51.19 $51.19 $41.97 3,111
2017-09-29 $51.46 $51.57 $51.39 $51.56 $42.13 3,747
2017-09-28 $51.42 $51.50 $51.38 $51.50 $42.08 4,204
2017-09-27 $51.37 $51.43 $51.25 $51.43 $42.02 4,341
2017-09-26 $51.52 $51.55 $51.36 $51.52 $42.10 5,617
2017-09-25 $51.52 $51.52 $51.34 $51.51 $42.09 8,697
2017-09-22 $51.52 $51.52 $51.46 $51.46 $42.05 2,608
2017-09-21 $51.45 $51.48 $51.29 $51.45 $42.04 6,360
2017-09-20 $51.40 $51.41 $50.85 $51.35 $41.96 26,335
2017-09-19 $51.58 $51.58 $51.40 $51.40 $42.00 27,550
2017-09-18 $51.57 $51.72 $51.48 $51.55 $42.12 13,405
2017-09-15 $51.50 $51.67 $51.50 $51.62 $42.18 2,249
2017-09-14 $51.47 $51.64 $51.46 $51.55 $42.12 5,087
2017-09-13 $51.53 $51.64 $51.51 $51.64 $42.19 8,686
2017-09-12 $51.58 $51.63 $51.49 $51.49 $42.07 1,692
2017-09-11 $51.60 $51.71 $51.58 $51.61 $42.17 5,029
2017-09-08 $51.55 $51.61 $51.53 $51.57 $42.14 6,039
2017-09-07 $51.54 $51.60 $51.53 $51.60 $42.16 2,335
2017-09-06 $51.59 $51.60 $51.47 $51.60 $42.16 1,172
2017-09-05 $51.56 $51.61 $51.40 $51.55 $42.12 6,806
2017-09-01 $51.50 $51.54 $51.50 $51.54 $42.11 3,241
2017-08-31 $51.64 $51.67 $51.60 $51.60 $42.03 4,510
2017-08-30 $51.58 $51.62 $51.46 $51.62 $42.04 5,644
2017-08-29 $51.55 $51.57 $51.30 $51.34 $41.81 11,304
2017-08-28 $51.32 $51.45 $51.32 $51.37 $41.84 2,186
2017-08-25 $51.30 $51.49 $51.30 $51.49 $41.94 4,078
2017-08-24 $51.30 $51.42 $51.27 $51.27 $41.76 3,350
2017-08-23 $51.42 $51.45 $51.26 $51.45 $41.90 5,181
2017-08-22 $51.20 $51.37 $51.20 $51.25 $41.74 1,914
2017-08-21 $51.35 $51.43 $51.18 $51.30 $41.78 12,718
2017-08-18 $51.34 $51.34 $51.17 $51.33 $41.81 2,056
2017-08-17 $51.24 $51.37 $51.13 $51.22 $41.72 10,195
2017-08-16 $51.18 $51.29 $51.18 $51.21 $41.71 2,860
2017-08-15 $51.05 $51.24 $51.05 $51.24 $41.73 3,373
2017-08-14 $51.18 $51.27 $51.11 $51.18 $41.68 2,004
2017-08-11 $51.25 $51.25 $51.07 $51.07 $41.59 2,797
2017-08-10 $51.25 $51.25 $51.04 $51.04 $41.57 5,068
2017-08-09 $51.30 $51.30 $51.13 $51.25 $41.74 6,219
2017-08-08 $51.28 $51.28 $51.08 $51.12 $41.64 4,502
2017-08-07 $51.25 $51.28 $51.12 $51.28 $41.77 3,115
2017-08-04 $51.17 $51.31 $51.10 $51.11 $41.63 8,739
2017-08-03 $51.14 $51.38 $51.14 $51.28 $41.77 10,102
2017-08-02 $51.10 $51.31 $51.10 $51.30 $41.78 9,221
2017-08-01 $51.25 $51.29 $51.11 $51.11 $41.63 1,522
2017-07-31 $51.36 $51.36 $51.20 $51.20 $41.56 1,540
2017-07-28 $51.17 $51.40 $51.17 $51.39 $41.72 19,816
2017-07-27 $51.25 $51.27 $51.09 $51.09 $41.47 18,749
2017-07-26 $51.19 $51.25 $51.07 $51.25 $41.60 6,488
2017-07-25 $51.19 $51.19 $51.04 $51.04 $41.43 8,497
2017-07-24 $51.25 $51.25 $51.03 $51.03 $41.43 13,795
2017-07-21 $51.18 $51.22 $51.10 $51.10 $41.48 7,425
2017-07-20 $51.22 $51.22 $51.04 $51.04 $41.43 4,188
2017-07-19 $51.10 $51.10 $51.00 $51.00 $41.40 4,634
2017-07-18 $51.14 $51.14 $51.01 $51.12 $41.50 9,623
2017-07-17 $50.98 $51.05 $50.92 $50.95 $41.36 6,954
2017-07-14 $50.95 $51.01 $50.83 $51.01 $41.41 4,520
2017-07-13 $50.95 $50.95 $50.80 $50.90 $41.32 5,471
2017-07-12 $50.94 $50.94 $50.79 $50.90 $41.32 34,651
2017-07-11 $50.75 $50.82 $50.68 $50.82 $41.25 12,971
2017-07-10 $50.75 $50.78 $50.67 $50.77 $41.21 30,776
2017-07-07 $50.66 $50.69 $50.60 $50.67 $41.13 1,747
2017-07-06 $50.72 $50.74 $50.56 $50.68 $41.14 4,610
2017-07-05 $50.74 $50.84 $50.73 $50.82 $41.25 5,569
2017-07-03 $50.69 $50.86 $50.69 $50.86 $41.29 2,873
2017-06-30 $51.05 $51.05 $50.90 $50.90 $41.18 2,189
2017-06-29 $51.02 $51.03 $50.93 $51.03 $41.29 1,788
2017-06-28 $51.03 $51.12 $50.95 $51.12 $41.36 2,473
2017-06-27 $51.13 $51.13 $50.89 $51.05 $41.30 2,998
2017-06-26 $51.14 $51.18 $51.07 $51.18 $41.41 5,000
2017-06-23 $51.10 $51.15 $50.97 $51.15 $41.38 1,441
2017-06-22 $51.06 $51.09 $50.89 $51.09 $41.33 6,716
2017-06-21 $51.02 $51.11 $50.98 $51.03 $41.29 3,577
2017-06-20 $51.10 $51.11 $50.96 $51.08 $41.33 6,922
2017-06-19 $51.15 $51.17 $51.02 $51.17 $41.40 2,391
2017-06-16 $51.06 $51.17 $51.06 $51.17 $41.40 2,119
2017-06-15 $51.11 $51.11 $50.97 $50.97 $41.24 790
2017-06-14 $51.20 $51.26 $51.08 $51.09 $41.33 2,542
2017-06-13 $50.92 $51.08 $50.92 $51.05 $41.30 9,558
2017-06-12 $51.03 $51.04 $51.00 $51.04 $41.29 1,192
2017-06-09 $50.91 $51.05 $50.91 $51.01 $41.27 1,968
2017-06-08 $51.00 $51.08 $51.00 $51.08 $41.32 1,253
2017-06-07 $51.12 $51.15 $50.95 $51.10 $41.34 16,295
2017-06-06 $50.99 $51.14 $50.99 $51.13 $41.37 1,867
2017-06-05 $50.95 $51.09 $50.95 $51.06 $41.31 7,813
2017-06-02 $51.07 $51.15 $51.05 $51.13 $41.37 5,189
2017-06-01 $50.80 $50.96 $50.80 $50.90 $41.18 3,911
2017-05-31 $51.11 $51.44 $50.95 $51.03 $41.14 8,757
2017-05-30 $51.07 $51.10 $50.93 $51.10 $41.20 5,452
2017-05-26 $50.99 $51.03 $50.99 $50.99 $41.11 3,066
2017-05-25 $51.01 $51.01 $50.99 $50.99 $41.11 1,032
2017-05-24 $50.90 $51.01 $50.89 $50.89 $41.03 3,773
2017-05-23 $50.77 $50.86 $50.62 $50.86 $41.00 2,583
2017-05-22 $50.91 $50.93 $50.91 $50.91 $41.04 1,524
2017-05-19 $50.67 $50.94 $50.67 $50.93 $41.06 3,880
2017-05-18 $50.74 $50.86 $50.65 $50.81 $40.96 1,333
2017-05-17 $51.25 $51.25 $50.98 $50.98 $41.10 5,217
2017-05-16 $51.08 $51.18 $51.02 $51.18 $41.26 8,385
2017-05-15 $51.08 $51.12 $50.92 $50.92 $41.05 5,796
2017-05-12 $50.98 $51.09 $50.92 $51.00 $41.12 9,047
2017-05-11 $50.89 $50.96 $50.72 $50.85 $40.99 15,735
2017-05-10 $50.70 $50.89 $50.70 $50.80 $40.96 8,366
2017-05-09 $50.83 $50.85 $50.68 $50.82 $40.97 4,397
2017-05-08 $50.83 $50.85 $50.65 $50.65 $40.83 1,019
2017-05-05 $50.75 $50.89 $50.69 $50.89 $41.03 2,405
2017-05-04 $50.89 $50.90 $50.67 $50.67 $40.85 4,090
2017-05-03 $50.99 $51.00 $50.93 $50.95 $41.08 1,676
2017-05-02 $50.73 $51.00 $50.73 $51.00 $41.12 3,776
2017-05-01 $50.91 $50.93 $50.75 $50.92 $41.05 4,547
2017-04-28 $51.03 $51.11 $50.98 $51.10 $41.05 6,433
2017-04-27 $51.00 $51.03 $50.83 $50.83 $40.83 9,553
2017-04-26 $50.90 $50.98 $50.90 $50.96 $40.94 1,684
2017-04-25 $50.94 $51.34 $50.82 $50.82 $40.83 27,364
2017-04-24 $50.86 $50.97 $50.79 $50.97 $40.95 2,714
2017-04-21 $50.94 $50.97 $50.86 $50.90 $40.89 8,584
2017-04-20 $50.90 $50.92 $50.78 $50.87 $40.87 8,490
2017-04-19 $50.78 $50.83 $50.78 $50.83 $40.83 2,094
2017-04-18 $50.85 $50.92 $50.82 $50.87 $40.87 8,291
2017-04-17 $50.81 $50.87 $50.75 $50.78 $40.79 2,957
2017-04-13 $50.75 $50.85 $50.59 $50.85 $40.85 2,088
2017-04-12 $50.52 $50.85 $50.52 $50.85 $40.85 1,387
2017-04-11 $50.64 $50.64 $50.53 $50.53 $40.59 1,968
2017-04-10 $50.65 $50.66 $50.55 $50.55 $40.61 3,535
2017-04-07 $50.49 $50.64 $50.41 $50.64 $40.68 4,388
2017-04-06 $50.66 $50.67 $50.45 $50.45 $40.53 5,802
2017-04-05 $50.67 $50.67 $50.39 $50.65 $40.69 20,053
2017-04-04 $50.56 $50.64 $50.34 $50.63 $40.67 34,017
2017-04-03 $50.54 $50.60 $50.36 $50.36 $40.46 3,380
2017-03-31 $50.68 $50.69 $50.46 $50.47 $40.40 21,570
2017-03-30 $50.74 $50.77 $50.52 $50.69 $40.57 10,806
2017-03-29 $50.66 $50.71 $50.45 $50.71 $40.59 8,239
2017-03-28 $50.44 $50.65 $50.43 $50.62 $40.52 3,037
2017-03-27 $50.39 $50.63 $50.39 $50.63 $40.53 10,572
2017-03-24 $50.53 $50.62 $50.41 $50.61 $40.51 9,153
2017-03-23 $50.50 $50.53 $50.40 $50.40 $40.34 1,528
2017-03-22 $50.43 $50.44 $50.24 $50.26 $40.23 3,490
2017-03-21 $50.29 $50.45 $50.17 $50.40 $40.34 2,399
2017-03-20 $50.35 $50.37 $50.14 $50.37 $40.32 3,603
2017-03-17 $50.29 $50.44 $50.17 $50.44 $40.37 27,928
2017-03-16 $50.30 $50.32 $50.08 $50.08 $40.09 8,449
2017-03-15 $49.85 $50.26 $49.85 $50.26 $40.23 4,030
2017-03-14 $50.02 $50.02 $49.79 $49.98 $40.01 2,637
2017-03-13 $50.07 $50.15 $50.06 $50.12 $40.12 6,830
2017-03-10 $50.00 $50.15 $50.00 $50.06 $40.07 4,943
2017-03-09 $49.79 $50.05 $49.78 $50.03 $40.04 3,834
2017-03-08 $50.26 $50.29 $49.95 $49.95 $39.98 2,822
2017-03-07 $50.46 $50.46 $50.21 $50.42 $40.36 6,293
2017-03-06 $50.48 $50.48 $50.23 $50.36 $40.31 88,440
2017-03-03 $50.49 $50.53 $50.21 $50.53 $40.45 27,537
2017-03-02 $50.38 $50.50 $50.28 $50.50 $40.42 3,297
2017-03-01 $50.73 $50.82 $50.25 $50.39 $40.33 129,949
2017-02-28 $51.03 $51.05 $51.00 $51.05 $40.71 6,281
2017-02-27 $51.07 $51.08 $50.84 $51.07 $40.73 5,844
2017-02-24 $51.02 $51.07 $50.87 $51.07 $40.73 2,875
2017-02-23 $50.74 $50.99 $50.74 $50.99 $40.67 4,482
2017-02-22 $50.88 $50.91 $50.65 $50.91 $40.60 4,530
2017-02-21 $50.60 $50.75 $50.53 $50.61 $40.36 7,811
2017-02-17 $50.72 $50.72 $50.51 $50.51 $40.28 3,592
2017-02-16 $50.69 $50.71 $50.58 $50.60 $40.35 8,932
2017-02-15 $50.45 $50.60 $50.45 $50.58 $40.34 2,166
2017-02-14 $50.76 $50.76 $50.35 $50.39 $40.19 7,375
2017-02-13 $50.47 $50.71 $50.47 $50.66 $40.40 10,356
2017-02-10 $50.61 $50.64 $50.38 $50.54 $40.30 13,694
2017-02-09 $50.55 $50.64 $50.35 $50.60 $40.36 6,952
2017-02-08 $50.58 $50.65 $50.37 $50.43 $40.22 22,014
2017-02-07 $50.52 $50.54 $50.30 $50.48 $40.26 4,882
2017-02-06 $50.52 $50.54 $50.32 $50.45 $40.24 5,822
2017-02-03 $50.47 $50.47 $50.23 $50.27 $40.09 3,820
2017-02-02 $50.29 $50.31 $50.15 $50.15 $40.00 3,196
2017-02-01 $49.94 $50.18 $49.94 $50.14 $39.99 5,874
2017-01-31 $50.15 $50.29 $50.15 $50.28 $39.96 9,174
2017-01-30 $50.35 $50.38 $50.13 $50.13 $39.85 2,355
2017-01-27 $50.30 $50.36 $50.08 $50.36 $40.03 4,482
2017-01-26 $50.28 $50.34 $50.24 $50.24 $39.93 14,625
2017-01-25 $50.27 $50.46 $50.05 $50.38 $40.04 42,001
2017-01-24 $50.20 $50.37 $50.11 $50.27 $39.95 13,636
2017-01-23 $50.23 $50.35 $50.11 $50.19 $39.89 4,635
2017-01-20 $50.18 $50.21 $50.00 $50.21 $39.91 3,170
2017-01-19 $50.21 $50.21 $49.95 $50.00 $39.74 24,573
2017-01-18 $50.17 $50.45 $49.96 $49.97 $39.72 17,200
2017-01-17 $50.36 $50.40 $50.14 $50.39 $40.05 51,142
2017-01-13 $50.18 $50.27 $49.90 $50.23 $39.92 3,891
2017-01-12 $50.15 $50.69 $50.01 $50.24 $39.93 29,861
2017-01-11 $50.10 $50.32 $50.10 $50.32 $39.99 13,733
2017-01-10 $50.31 $50.32 $50.02 $50.22 $39.92 21,837
2017-01-09 $49.97 $50.68 $49.97 $50.60 $40.22 40,124
2017-01-06 $50.08 $50.14 $49.88 $49.95 $39.70 8,691
2017-01-05 $49.91 $50.33 $49.90 $50.33 $40.00 30,424
2017-01-04 $49.94 $50.02 $49.83 $50.02 $39.76 72,338
2017-01-03 $49.61 $49.84 $49.59 $49.73 $39.53 5,246
2016-12-30 $49.67 $49.68 $49.57 $49.57 $39.40 2,416
2016-12-29 $49.71 $49.74 $49.50 $49.62 $39.44 23,414
2016-12-28 $49.48 $49.76 $49.47 $49.71 $39.51 10,203
2016-12-27 $49.40 $49.53 $49.37 $49.49 $39.34 4,158
2016-12-23 $49.42 $49.59 $49.42 $49.43 $39.29 23,275
2016-12-22 $49.40 $49.59 $49.36 $49.52 $39.36 36,962
2016-12-21 $49.67 $49.73 $49.49 $49.70 $39.39 8,692
2016-12-20 $49.57 $49.63 $49.45 $49.56 $39.28 19,716
2016-12-19 $49.40 $49.73 $49.38 $49.53 $39.26 15,607
2016-12-16 $49.35 $49.45 $49.35 $49.37 $39.13 7,004
2016-12-15 $50.25 $50.25 $49.20 $49.30 $39.07 11,167
2016-12-14 $49.67 $49.77 $49.51 $49.51 $39.24 4,149
2016-12-13 $49.75 $49.78 $49.56 $49.67 $39.37 19,162
2016-12-12 $49.67 $50.07 $49.56 $49.70 $39.39 17,673
2016-12-09 $49.56 $49.82 $49.56 $49.56 $39.28 13,110
2016-12-08 $49.56 $50.07 $49.48 $49.48 $39.22 51,360
2016-12-07 $49.71 $50.10 $49.58 $49.84 $39.50 39,318
2016-12-06 $49.38 $49.66 $49.38 $49.48 $39.22 15,432
2016-12-05 $49.22 $49.57 $49.22 $49.56 $39.28 71,279
2016-12-02 $49.25 $49.54 $49.25 $49.54 $39.26 8,734
2016-12-01 $49.38 $49.39 $49.06 $49.09 $38.91 21,756
2016-11-30 $49.62 $49.63 $49.50 $49.63 $39.20 7,364
2016-11-29 $49.42 $50.00 $49.37 $49.60 $39.17 71,820
2016-11-28 $49.22 $49.80 $49.14 $49.67 $39.23 135,916
2016-11-25 $48.93 $49.59 $48.93 $49.20 $38.86 152,942
2016-11-23 $49.11 $50.06 $47.74 $48.90 $38.62 13,571
2016-11-22 $49.25 $49.27 $49.02 $49.12 $38.79 64,513
2016-11-21 $49.20 $49.20 $48.31 $49.14 $38.81 46,343
2016-11-18 $49.21 $49.21 $48.86 $48.86 $38.59 41,421
2016-11-17 $49.38 $49.72 $49.06 $49.32 $38.95 31,433
2016-11-16 $49.06 $49.28 $48.97 $49.09 $38.77 57,603
2016-11-15 $49.27 $49.29 $49.05 $49.14 $38.81 58,467
2016-11-14 $49.03 $49.03 $48.66 $48.88 $38.60 65,295
2016-11-11 $49.13 $49.61 $48.89 $49.20 $38.86 97,310
2016-11-10 $49.64 $49.89 $48.79 $49.32 $38.95 71,230
2016-11-09 $50.30 $50.30 $49.92 $50.07 $39.54 17,665
2016-11-08 $50.60 $50.60 $50.46 $50.47 $39.86 7,682
2016-11-07 $50.46 $50.58 $50.34 $50.58 $39.95 971
2016-11-04 $50.25 $50.45 $50.24 $50.45 $39.84 2,556
2016-11-03 $50.46 $50.47 $50.42 $50.44 $39.84 2,764
2016-11-02 $50.32 $50.44 $50.22 $50.24 $39.68 5,629
2016-11-01 $50.58 $50.58 $50.36 $50.36 $39.77 1,281
2016-10-31 $50.78 $50.78 $50.56 $50.58 $39.81 7,709
2016-10-28 $50.76 $50.80 $50.54 $50.54 $39.77 2,945
2016-10-27 $50.66 $50.66 $50.56 $50.56 $39.79 645
2016-10-26 $51.01 $51.01 $51.01 $51.01 $40.14 546
2016-10-25 $51.00 $51.11 $51.00 $51.10 $40.21 1,357
2016-10-24 $50.90 $51.07 $50.85 $51.06 $40.18 2,642
2016-10-21 $51.02 $51.06 $50.82 $51.06 $40.18 17,205
2016-10-20 $50.99 $51.03 $50.79 $51.02 $40.15 2,986
2016-10-19 $50.86 $50.98 $50.72 $50.95 $40.10 8,022
2016-10-18 $50.82 $50.86 $50.63 $50.85 $40.02 2,995
2016-10-17 $50.85 $50.85 $50.65 $50.84 $40.01 2,599
2016-10-14 $50.77 $50.83 $50.66 $50.66 $39.87 653
2016-10-13 $50.80 $50.91 $50.80 $50.91 $40.06 508
2016-10-12 $50.83 $50.89 $50.66 $50.88 $40.04 7,730
2016-10-11 $50.88 $50.88 $50.77 $50.86 $40.03 2,188
2016-10-10 $50.90 $50.92 $50.70 $50.92 $40.07 9,560
2016-10-07 $50.68 $50.91 $50.67 $50.91 $40.06 3,184
2016-10-06 $50.84 $50.91 $50.69 $50.89 $40.05 36,337
2016-10-05 $50.64 $50.84 $50.62 $50.62 $39.84 1,854
2016-10-04 $50.97 $50.97 $50.79 $50.82 $39.99 9,564
2016-10-03 $50.87 $50.92 $50.69 $50.92 $40.07 6,041
2016-09-30 $51.04 $51.08 $50.87 $51.06 $40.05 9,272
2016-09-29 $51.05 $51.11 $50.90 $51.08 $40.07 1,855
2016-09-28 $50.87 $51.06 $50.87 $51.05 $40.04 5,461
2016-09-27 $51.03 $51.03 $50.89 $50.93 $39.95 2,422
2016-09-26 $50.81 $50.99 $50.81 $50.90 $39.92 5,225
2016-09-23 $50.88 $51.08 $50.88 $51.06 $40.05 1,090
2016-09-22 $51.17 $51.18 $50.93 $50.93 $39.95 5,750
2016-09-21 $50.74 $50.88 $50.71 $50.88 $39.91 3,319
2016-09-20 $50.66 $50.66 $50.54 $50.63 $39.71 366
2016-09-19 $50.54 $50.57 $50.47 $50.48 $39.60 2,921
2016-09-16 $50.41 $50.61 $50.32 $50.32 $39.47 2,367
2016-09-15 $50.31 $50.58 $50.31 $50.55 $39.65 1,276
2016-09-14 $50.58 $50.67 $50.57 $50.58 $39.67 1,894
2016-09-13 $50.76 $50.83 $50.47 $50.47 $39.58 1,891
2016-09-12 $50.65 $50.79 $50.47 $50.79 $39.84 4,186
2016-09-09 $50.99 $50.99 $50.76 $50.92 $39.94 12,116
2016-09-08 $51.21 $51.21 $50.91 $51.14 $40.11 4,272
2016-09-07 $50.68 $51.22 $50.68 $51.20 $40.16 2,422
2016-09-06 $50.95 $51.06 $50.77 $51.06 $40.05 8,162
2016-09-02 $50.88 $50.88 $50.62 $50.77 $39.82 1,210
2016-09-01 $50.67 $50.86 $50.67 $50.81 $39.85 2,819
2016-08-31 $51.13 $51.13 $50.97 $51.12 $39.95 2,127
2016-08-30 $51.14 $51.16 $51.14 $51.16 $39.99 596
2016-08-29 $50.83 $51.06 $50.83 $50.93 $39.80 4,713
2016-08-26 $50.89 $51.14 $50.89 $50.99 $39.85 2,101
2016-08-25 $51.06 $51.10 $50.82 $50.82 $39.72 1,323
2016-08-24 $51.06 $51.17 $50.91 $51.13 $39.96 1,213
2016-08-23 $50.99 $51.21 $50.97 $51.13 $39.96 2,003
2016-08-22 $51.10 $51.15 $51.10 $51.12 $39.95 938
2016-08-19 $51.05 $51.14 $50.95 $51.11 $39.95 1,885
2016-08-18 $51.09 $51.09 $50.95 $50.95 $39.82 336
2016-08-17 $51.05 $51.09 $50.91 $51.03 $39.88 2,132
2016-08-16 $51.20 $51.22 $50.88 $50.91 $39.79 16,923
2016-08-15 $51.12 $51.23 $51.04 $51.05 $39.90 10,748
2016-08-12 $51.30 $51.30 $51.26 $51.26 $40.06 954
2016-08-11 $51.16 $51.17 $50.97 $50.97 $39.84 1,518
2016-08-10 $51.10 $51.18 $51.06 $51.18 $40.00 1,736
2016-08-09 $51.00 $51.05 $51.00 $51.00 $39.86 2,149
2016-08-08 $50.92 $50.92 $50.76 $50.76 $39.67 50,464
2016-08-05 $50.90 $51.03 $50.59 $50.80 $39.70 8,850
2016-08-04 $50.80 $50.99 $50.76 $50.76 $39.67 1,448
2016-08-03 $50.73 $50.80 $50.73 $50.80 $39.70 7,445
2016-08-02 $50.82 $50.82 $50.80 $50.82 $39.72 538
2016-08-01 $50.89 $50.91 $50.83 $50.86 $39.75 983
2016-07-29 $51.03 $51.07 $50.95 $51.06 $39.76 4,976
2016-07-28 $50.94 $51.04 $50.88 $51.03 $39.74 865
2016-07-27 $50.71 $51.22 $50.71 $51.02 $39.73 3,044
2016-07-26 $50.95 $50.96 $50.82 $50.94 $39.67 4,280
2016-07-25 $50.85 $51.02 $50.85 $50.96 $39.69 1,960
2016-07-22 $50.94 $50.94 $50.87 $50.88 $39.62 2,463
2016-07-21 $50.87 $50.92 $50.78 $50.85 $39.60 2,382
2016-07-20 $50.93 $50.95 $50.89 $50.95 $39.67 1,680
2016-07-19 $50.85 $50.91 $50.80 $50.81 $39.56 2,287
2016-07-18 $50.75 $50.90 $50.66 $50.68 $39.47 3,750
2016-07-15 $50.73 $50.92 $50.69 $50.87 $39.61 2,720
2016-07-14 $50.92 $50.94 $50.69 $50.94 $39.67 3,660
2016-07-13 $50.90 $50.93 $50.85 $50.92 $39.65 1,961
2016-07-12 $50.80 $50.88 $50.67 $50.88 $39.62 6,155
2016-07-11 $50.78 $50.83 $50.70 $50.83 $39.58 3,946
2016-07-08 $50.67 $50.73 $50.61 $50.73 $39.50 1,296
2016-07-07 $50.59 $50.63 $50.37 $50.40 $39.25 8,986
2016-07-06 $50.39 $50.57 $50.37 $50.43 $39.27 2,792
2016-07-05 $50.57 $50.58 $50.35 $50.50 $39.33 8,017
2016-07-01 $49.73 $50.53 $49.73 $50.44 $39.28 1,805
2016-06-30 $50.75 $50.77 $50.44 $50.77 $39.39 3,678
2016-06-29 $50.60 $50.71 $50.21 $50.68 $39.32 7,548
2016-06-28 $50.16 $50.30 $50.16 $50.25 $38.99 1,476
2016-06-27 $49.83 $50.19 $49.72 $50.05 $38.83 2,830
2016-06-24 $49.40 $49.76 $49.37 $49.76 $38.61 1,038
2016-06-23 $50.00 $50.00 $49.69 $49.69 $38.56 483
2016-06-22 $49.53 $50.00 $49.50 $49.80 $38.64 1,465
2016-06-21 $49.51 $50.00 $49.50 $49.56 $38.45 1,655
2016-06-20 $49.81 $50.00 $49.63 $49.69 $38.56 4,282
2016-06-17 $49.81 $49.82 $49.69 $49.69 $38.56 706
2016-06-16 $50.00 $50.00 $49.83 $49.97 $38.77 1,062
2016-06-15 $50.10 $50.10 $49.66 $49.71 $38.57 792
2016-06-14 $49.61 $50.07 $49.54 $50.07 $38.85 2,494
2016-06-13 $50.00 $50.31 $48.58 $49.90 $38.72 7,877
2016-06-10 $50.61 $50.61 $50.10 $50.15 $38.91 1,406
2016-06-09 $50.19 $50.62 $50.19 $50.45 $39.14 487
2016-06-08 $50.64 $50.70 $50.22 $50.22 $38.97 1,283
2016-06-07 $50.46 $50.46 $50.46 $50.46 $39.15 142
2016-06-06 $50.25 $50.33 $49.36 $50.17 $38.93 5,417
2016-06-03 $50.51 $50.51 $50.35 $50.35 $39.07 720
2016-06-02 $50.00 $50.19 $50.00 $50.19 $38.94 1,306
2016-06-01 $50.01 $50.26 $49.88 $50.26 $39.00 6,047
2016-05-31 $50.29 $50.40 $49.98 $50.40 $38.96 3,924
2016-05-27 $50.90 $51.13 $49.96 $50.93 $39.38 4,211
2016-05-26 $49.84 $50.35 $49.83 $50.35 $38.93 2,011
2016-05-25 $50.44 $50.59 $50.24 $50.28 $38.87 4,007
2016-05-24 $50.44 $50.45 $50.26 $50.36 $38.94 904
2016-05-23 $50.24 $50.39 $50.24 $50.25 $38.85 739
2016-05-20 $50.50 $50.55 $50.19 $50.22 $38.83 9,823
2016-05-19 $50.08 $50.41 $50.07 $50.07 $38.71 1,319
2016-05-18 $50.49 $50.49 $50.49 $50.49 $39.03 105
2016-05-17 $50.75 $51.12 $50.54 $50.64 $39.15 2,472
2016-05-16 $51.04 $51.04 $50.76 $50.76 $39.25 1,423
2016-05-13 $51.05 $51.10 $50.91 $50.91 $39.36 963
2016-05-12 $51.07 $51.07 $50.46 $51.01 $39.44 2,308
2016-05-11 $50.77 $50.99 $50.77 $50.91 $39.36 2,090
2016-05-10 $50.70 $50.95 $50.70 $50.80 $39.27 4,955
2016-05-09 $50.81 $50.83 $50.60 $50.60 $39.12 3,201
2016-05-06 $50.71 $50.92 $50.51 $50.92 $39.37 3,689
2016-05-05 $50.78 $50.92 $50.50 $50.50 $39.04 1,297
2016-05-04 $50.44 $50.78 $50.00 $50.78 $39.26 1,784
2016-05-03 $50.78 $50.81 $50.72 $50.72 $39.21 7,052
2016-05-02 $50.87 $50.87 $50.75 $50.80 $39.27 6,966
2016-04-29 $51.10 $51.10 $50.90 $50.90 $39.22 2,609
2016-04-28 $50.99 $51.05 $50.90 $51.05 $39.34 839
2016-04-27 $50.80 $50.85 $50.64 $50.75 $39.10 8,439
2016-04-26 $50.72 $50.86 $50.68 $50.71 $39.07 4,221
2016-04-25 $51.00 $51.04 $50.68 $50.74 $39.10 21,933
2016-04-22 $50.31 $51.22 $50.31 $50.86 $39.19 1,325
2016-04-21 $51.17 $51.19 $50.25 $50.25 $38.72 5,919
2016-04-20 $50.79 $51.13 $50.37 $50.93 $39.24 1,032
2016-04-19 $50.27 $50.88 $50.26 $50.88 $39.21 7,335
2016-04-18 $50.68 $50.79 $50.14 $50.71 $39.07 3,111
2016-04-15 $50.13 $50.70 $50.13 $50.19 $38.67 3,695
2016-04-14 $50.10 $50.61 $50.10 $50.59 $38.98 3,474
2016-04-13 $49.91 $50.73 $49.91 $50.42 $38.85 5,115
2016-04-12 $50.28 $50.43 $49.91 $50.29 $38.75 7,627
2016-04-11 $50.02 $50.26 $49.93 $49.93 $38.47 2,177
2016-04-08 $49.81 $49.81 $49.37 $49.81 $38.38 1,916
2016-04-07 $49.77 $49.77 $49.28 $49.71 $38.30 1,591
2016-04-06 $49.56 $50.19 $49.53 $50.10 $38.60 3,664
2016-04-05 $49.63 $49.65 $48.80 $49.65 $38.26 751
2016-04-04 $49.59 $49.59 $49.35 $49.38 $38.05 910
2016-04-01 $48.92 $49.42 $48.89 $49.11 $37.84 3,640
2016-03-31 $49.06 $49.14 $48.98 $49.14 $37.72 537
2016-03-30 $48.57 $48.62 $48.57 $48.62 $37.32 541
2016-03-29 $48.82 $49.94 $48.50 $48.87 $37.51 5,949
2016-03-28 $49.34 $49.34 $48.26 $48.66 $37.35 1,361
2016-03-24 $49.20 $49.20 $48.40 $48.86 $37.50 4,722
2016-03-23 $48.68 $49.09 $48.68 $49.08 $37.67 5,085
2016-03-22 $48.58 $48.60 $48.39 $48.59 $37.30 3,138
2016-03-21 $48.51 $48.56 $48.48 $48.56 $37.27 3,269
2016-03-18 $48.37 $48.56 $48.32 $48.32 $37.09 1,880
2016-03-17 $48.12 $48.24 $48.12 $48.21 $37.00 1,952
2016-03-16 $47.57 $48.03 $47.57 $48.01 $36.85 8,641
2016-03-15 $47.58 $47.81 $47.58 $47.81 $36.70 2,394
2016-03-14 $47.86 $47.87 $47.85 $47.87 $36.74 4,118
2016-03-11 $47.69 $47.84 $47.69 $47.77 $36.67 6,182
2016-03-10 $47.51 $47.51 $47.50 $47.51 $36.47 2,657
2016-03-09 $47.26 $47.32 $47.26 $47.27 $36.28 1,543
2016-03-08 $47.42 $47.47 $47.33 $47.43 $36.41 15,995
2016-03-07 $47.38 $47.38 $47.30 $47.30 $36.31 1,007
2016-03-04 $47.29 $47.39 $47.13 $47.35 $36.35 4,458
2016-03-03 $46.41 $47.12 $46.41 $47.07 $36.13 22,997
2016-03-02 $46.30 $46.47 $46.27 $46.45 $35.65 6,310
2016-03-01 $46.28 $46.50 $46.28 $46.44 $35.64 53,391
2016-02-29 $46.19 $46.25 $46.19 $46.25 $35.37 592
2016-02-26 $46.45 $46.45 $46.16 $46.19 $35.33 3,278
2016-02-25 $46.15 $46.34 $46.14 $46.14 $35.29 3,789
2016-02-24 $46.24 $46.36 $46.22 $46.36 $35.45 1,763
2016-02-23 $46.10 $46.21 $46.10 $46.21 $35.34 462
2016-02-22 $46.23 $46.24 $46.01 $46.24 $35.36 3,960
2016-02-19 $45.98 $46.05 $45.93 $45.93 $35.13 6,069
2016-02-18 $46.09 $46.09 $46.09 $46.09 $35.25 278
2016-02-17 $45.89 $45.89 $45.78 $45.78 $35.01 985
2016-02-16 $45.88 $45.88 $45.50 $45.61 $34.88 31,979
2016-02-12 $45.83 $45.87 $45.66 $45.75 $34.99 16,381
2016-02-11 $45.88 $45.88 $45.88 $45.88 $35.09 287
2016-02-10 $45.94 $46.07 $45.93 $46.00 $35.18 18,502
2016-02-09 $45.77 $45.95 $45.73 $45.73 $34.97 1,844
2016-02-08 $45.94 $46.06 $45.83 $45.89 $35.09 1,054
2016-02-05 $45.89 $45.92 $45.83 $45.92 $35.11 1,069
2016-02-04 $45.72 $45.98 $45.72 $45.90 $35.10 5,480
2016-02-03 $45.80 $45.80 $45.79 $45.80 $35.03 1,401
2016-02-02 $45.61 $45.69 $45.60 $45.68 $34.93 1,709
2016-02-01 $46.04 $46.13 $45.75 $45.75 $34.99 1,335
2016-01-29 $46.09 $46.09 $45.90 $45.90 $34.96 840
2016-01-28 $45.73 $45.92 $45.73 $45.77 $34.86 5,700
2016-01-27 $45.70 $45.73 $45.70 $45.73 $34.83 1,084
2016-01-26 $45.50 $45.65 $45.50 $45.65 $34.77 1,556
2016-01-25 $45.30 $45.47 $45.30 $45.40 $34.58 8,139
2016-01-22 $45.58 $45.62 $45.49 $45.49 $34.65 4,902
2016-01-21 $45.34 $45.34 $45.17 $45.17 $34.40 5,361
2016-01-20 $45.40 $45.40 $45.15 $45.15 $34.39 6,995
2016-01-19 $45.34 $45.65 $45.34 $45.50 $34.66 3,357
2016-01-15 $45.41 $45.55 $45.31 $45.36 $34.55 9,964
2016-01-14 $45.85 $46.29 $45.75 $46.00 $35.04 4,425
2016-01-13 $45.92 $46.21 $45.77 $45.90 $34.96 18,933
2016-01-12 $46.50 $46.73 $45.87 $45.87 $34.94 11,045
2016-01-11 $46.16 $46.16 $46.16 $46.16 $35.16 27
2016-01-08 $46.16 $46.74 $46.16 $46.16 $35.16 2,801
2016-01-07 $46.12 $46.53 $46.12 $46.26 $35.24 1,999
2016-01-06 $45.98 $45.98 $45.98 $45.98 $35.02 842
2016-01-05 $46.29 $46.29 $46.16 $46.16 $35.16 473
2016-01-04 $46.50 $46.67 $46.06 $46.67 $35.55 6,394
2015-12-31 $46.06 $46.07 $46.06 $46.06 $35.09 607
2015-12-30 $46.62 $46.64 $46.25 $46.64 $35.53 2,052
2015-12-29 $46.90 $46.90 $46.10 $46.55 $35.45 4,535
2015-12-28 $46.36 $46.58 $46.03 $46.08 $35.10 4,295
2015-12-24 $47.18 $47.18 $46.54 $46.64 $35.52 2,958
2015-12-23 $46.25 $46.69 $46.25 $46.69 $35.42 740
2015-12-22 $46.67 $46.83 $46.14 $46.48 $35.26 23,942
2015-12-21 $46.23 $46.35 $46.20 $46.20 $35.05 2,339
2015-12-18 $46.88 $46.89 $46.21 $46.69 $35.42 6,259
2015-12-17 $46.59 $46.89 $46.27 $46.89 $35.57 6,206
2015-12-16 $46.67 $46.67 $46.53 $46.53 $35.30 1,764
2015-12-15 $46.53 $46.75 $46.16 $46.59 $35.34 23,818
2015-12-14 $45.97 $46.85 $45.97 $46.61 $35.36 24,966
2015-12-11 $46.80 $46.80 $46.46 $46.64 $35.38 1,939
2015-12-10 $46.74 $46.90 $46.74 $46.90 $35.58 1,607
2015-12-09 $47.22 $47.22 $47.00 $47.00 $35.65 1,089
2015-12-08 $47.22 $47.23 $46.79 $47.23 $35.83 2,434
2015-12-07 $46.95 $47.30 $46.86 $46.86 $35.55 897
2015-12-04 $47.24 $47.39 $46.86 $46.96 $35.62 30,243
2015-12-03 $47.57 $47.57 $47.37 $47.44 $35.99 999
2015-12-02 $47.74 $47.74 $47.45 $47.45 $35.99 1,012
2015-12-01 $47.74 $47.74 $47.74 $47.74 $36.21 568
2015-11-30 $47.84 $47.84 $47.43 $47.43 $35.85 885
2015-11-27 $47.88 $47.88 $47.80 $47.88 $36.18 595
2015-11-25 $47.64 $47.64 $47.56 $47.56 $35.94 921
2015-11-24 $47.70 $47.98 $47.63 $47.98 $36.26 30,113
2015-11-23 $47.64 $47.98 $47.64 $47.66 $36.02 2,159
2015-11-20 $47.74 $47.88 $47.70 $47.88 $36.18 2,227
2015-11-19 $47.65 $47.79 $47.65 $47.79 $36.11 489
2015-11-18 $47.55 $47.64 $47.55 $47.64 $36.00 2,371
2015-11-17 $47.46 $47.64 $47.46 $47.47 $35.87 8,361
2015-11-16 $47.71 $47.76 $47.46 $47.47 $35.87 966
2015-11-13 $47.55 $47.55 $47.55 $47.55 $35.93 101
2015-11-12 $47.58 $47.85 $47.58 $47.82 $36.13 2,470
2015-11-11 $47.58 $47.70 $47.58 $47.70 $36.05 2,052
2015-11-10 $47.77 $47.89 $47.58 $47.89 $36.19 2,735
2015-11-09 $47.78 $47.78 $47.78 $47.78 $36.11 1,020
2015-11-06 $48.47 $48.47 $47.81 $47.98 $36.26 2,291
2015-11-05 $48.24 $48.24 $48.24 $48.24 $36.45 278
2015-11-04 $48.14 $48.14 $48.14 $48.14 $36.38 161
2015-11-03 $48.08 $48.17 $48.08 $48.17 $36.40 741
2015-11-02 $47.34 $47.98 $47.34 $47.76 $36.09 4,278
2015-10-30 $47.71 $47.71 $47.71 $47.71 $35.91 0
2015-10-29 $47.90 $48.03 $47.88 $47.90 $36.06 1,599
2015-10-28 $47.81 $48.34 $47.81 $48.34 $36.39 2,941
2015-10-27 $48.00 $48.05 $48.00 $48.04 $36.16 10,356
2015-10-26 $47.89 $48.17 $47.89 $48.12 $36.22 12,485
2015-10-23 $48.09 $48.10 $48.09 $48.10 $36.21 201
2015-10-22 $48.01 $48.01 $48.01 $48.01 $36.14 157
2015-10-21 $48.21 $48.21 $48.21 $48.21 $36.29 108
2015-10-20 $47.87 $48.15 $47.80 $47.80 $35.98 1,692
2015-10-19 $47.75 $47.86 $47.75 $47.78 $35.97 564
2015-10-16 $47.87 $47.96 $47.81 $47.84 $36.01 2,539
2015-10-15 $48.02 $48.02 $47.58 $47.58 $35.82 475
2015-10-14 $47.76 $47.76 $47.76 $47.76 $35.95 13
2015-10-13 $48.00 $48.00 $47.58 $47.76 $35.95 2,130
2015-10-12 $47.73 $47.73 $47.73 $47.73 $35.93 132
2015-10-09 $47.57 $47.73 $47.57 $47.73 $35.93 474
2015-10-08 $47.60 $47.75 $47.32 $47.57 $35.81 1,833
2015-10-07 $47.30 $47.30 $47.30 $47.30 $35.60 404
2015-10-06 $47.19 $47.35 $47.19 $47.35 $35.64 2,874
2015-10-05 $47.02 $47.12 $47.02 $47.12 $35.47 333
2015-10-02 $47.04 $47.04 $46.70 $46.98 $35.36 769
2015-10-01 $46.57 $46.90 $46.57 $46.69 $35.15 22,807
2015-09-30 $46.70 $46.81 $46.70 $46.74 $35.04 1,571
2015-09-29 $46.59 $46.59 $46.41 $46.41 $34.80 3,709
2015-09-28 $47.10 $47.12 $46.37 $46.68 $35.00 12,471
2015-09-25 $47.51 $47.51 $47.12 $47.34 $35.49 1,023
2015-09-24 $47.47 $47.47 $47.47 $47.47 $35.59 171
2015-09-23 $47.34 $47.34 $47.34 $47.34 $35.49 110
2015-09-22 $47.61 $47.61 $47.31 $47.34 $35.49 5,266
2015-09-21 $47.85 $47.99 $47.80 $47.99 $35.98 949
2015-09-18 $47.39 $47.76 $47.39 $47.71 $35.77 1,124
2015-09-17 $47.48 $47.48 $47.48 $47.48 $35.60 132
2015-09-16 $47.41 $47.41 $47.41 $47.41 $35.55 34
2015-09-15 $47.41 $47.41 $47.41 $47.41 $35.55 300
2015-09-14 $47.47 $47.61 $47.43 $47.43 $35.56 1,284
2015-09-11 $47.33 $47.89 $47.11 $47.54 $35.64 3,791
2015-09-10 $47.49 $47.74 $47.47 $47.49 $35.61 3,335
2015-09-09 $47.87 $47.87 $47.50 $47.79 $35.83 2,360
2015-09-08 $47.84 $47.84 $47.59 $47.60 $35.69 2,018

iShares J.P. Morgan EM Corporate Bond ETF (CEMB) News Headlines

Recent iShares J.P. Morgan EM Corporate Bond ETF (CEMB) News
Similar Companies to iShares J.P. Morgan EM Corporate Bond ETF (CEMB) 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.