iShares CMBS ETF (CMBS) Exchange: NYSE ARCA

Data as of April 18, 2024

$46.05 ($-0.05) -0.12%

iShares CMBS ETF - Daily Information
Click for more stock information on iShares CMBS ETF.
Daily Information Data
Date April 18, 2024
Open $46.24
Previous Close $46.05
High $46.24
Low $45.92
Adjusted Open $46.24
Previous Adjusted Close $46.05
Adjusted High $46.24
Adjusted Low $45.92

About iShares CMBS ETF (CMBS)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. CMBS (ERISA Only) Index (the “Underlying Index”), which measures the performance of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) commercial mortgage-backed securities (“CMBS”), which are classes of securities (known as “certificates”) that represent interests in “pools” of commercial mortgages. The Underlying Index includes only CMBS that are Employee Retirement Income Security Act of 1974, as amended (“ERISA”) eligible under the underwriter’s exemption, which will deem ERISA eligible the certificates with the first priority of principal repayment, as long as certain conditions are met, including the requirement that the certificates be rated in one of the three highest rating categories by Fitch Ratings, Inc., Moody's Investors Service, Inc. or S&P Global Ratings.The Underlying Index includes investment-grade CMBS that are ERISA eligible with $300 million or more of aggregate outstanding transaction size. In addition, the original aggregate transaction must be $500 million or more and the tranche size must be $25 million or more. CMBS certificates must have an expected life of at least one year and must be either fixed-rate or subject to an interest rate cap equal to the weighted average coupon of the underlying asset pool. Excluded from the Underlying Index are non-ERISA eligible securities, agency transactions and privately issued securities, including those which may be resold in accordance with Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The securities in the Underlying Index are updated on the last calendar day of each month.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 Underlying Index is sponsored by Bloomberg, 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 CMBS ETF (CMBS)

Date Open High Low Close Adj.Close Volume
2024-04-18 $46.24 $46.24 $45.92 $46.05 $46.05 34,595
2024-04-17 $46.02 $46.31 $45.99 $46.10 $46.10 336,850
2024-04-16 $46.15 $46.15 $45.88 $46.02 $46.02 513,206
2024-04-15 $46.16 $46.41 $46.10 $46.11 $46.11 94,443
2024-04-12 $46.25 $46.32 $46.18 $46.30 $46.30 183,697
2024-04-11 $46.30 $46.37 $45.91 $46.27 $46.27 195,789
2024-04-10 $46.57 $46.57 $46.22 $46.37 $46.37 37,170
2024-04-09 $46.63 $46.76 $46.47 $46.75 $46.75 32,667
2024-04-08 $46.57 $46.75 $46.53 $46.67 $46.67 12,156
2024-04-05 $46.78 $46.84 $46.67 $46.77 $46.77 25,038
2024-04-04 $46.67 $46.91 $46.61 $46.88 $46.88 36,198
2024-04-03 $46.77 $46.85 $46.56 $46.66 $46.66 55,150
2024-04-02 $46.64 $46.85 $46.49 $46.67 $46.67 40,897
2024-04-01 $46.55 $46.96 $46.51 $46.78 $46.78 25,837
2024-03-28 $47.09 $47.34 $47.05 $47.10 $46.97 45,709
2024-03-27 $46.56 $47.24 $46.56 $47.20 $47.07 96,301
2024-03-26 $47.07 $47.56 $46.66 $46.66 $46.54 74,373
2024-03-25 $46.84 $47.03 $46.70 $47.01 $46.88 22,845
2024-03-22 $46.90 $47.09 $46.79 $46.98 $46.85 44,113
2024-03-21 $46.90 $46.94 $46.81 $46.88 $46.75 30,060
2024-03-20 $46.66 $46.94 $46.46 $46.91 $46.78 26,278
2024-03-19 $46.61 $46.83 $46.55 $46.76 $46.63 76,327
2024-03-18 $46.60 $46.67 $46.42 $46.67 $46.54 29,354
2024-03-15 $46.63 $46.75 $46.58 $46.66 $46.54 31,524
2024-03-14 $46.80 $46.80 $46.62 $46.63 $46.51 11,019
2024-03-13 $46.90 $46.98 $46.62 $46.80 $46.67 32,618
2024-03-12 $46.91 $46.99 $46.85 $46.87 $46.74 40,381
2024-03-11 $46.82 $47.11 $46.82 $46.98 $46.85 29,106
2024-03-08 $46.87 $47.10 $46.82 $46.82 $46.69 56,786
2024-03-07 $46.86 $46.98 $46.77 $46.96 $46.83 31,366
2024-03-06 $46.83 $47.00 $46.74 $46.84 $46.71 24,482
2024-03-05 $46.74 $46.88 $46.69 $46.82 $46.69 24,329
2024-03-04 $46.68 $46.78 $46.62 $46.74 $46.61 25,628
2024-03-01 $46.76 $46.93 $46.60 $46.78 $46.78 32,094
2024-02-29 $46.72 $46.83 $46.53 $46.80 $46.80 40,741
2024-02-28 $46.67 $46.70 $46.52 $46.57 $46.57 62,400
2024-02-27 $46.68 $46.74 $46.42 $46.47 $46.47 66,721
2024-02-26 $46.64 $46.65 $46.50 $46.58 $46.58 34,684
2024-02-23 $46.54 $46.71 $46.40 $46.49 $46.49 46,307
2024-02-22 $46.58 $46.58 $46.32 $46.52 $46.52 92,280
2024-02-21 $46.67 $46.73 $46.20 $46.62 $46.62 34,629
2024-02-20 $46.79 $46.79 $46.49 $46.66 $46.66 185,193
2024-02-16 $46.80 $46.80 $46.45 $46.62 $46.62 28,013
2024-02-15 $46.87 $46.87 $46.49 $46.69 $46.69 50,138
2024-02-14 $46.63 $46.67 $46.32 $46.61 $46.61 102,002
2024-02-13 $46.78 $46.78 $46.11 $46.49 $46.49 58,638
2024-02-12 $46.87 $46.93 $46.66 $46.78 $46.78 99,330
2024-02-09 $46.73 $46.81 $46.61 $46.80 $46.80 53,366
2024-02-08 $46.78 $46.85 $46.60 $46.77 $46.77 27,542
2024-02-07 $46.89 $46.98 $46.78 $46.78 $46.78 28,781
2024-02-06 $46.74 $47.15 $46.69 $46.75 $46.75 35,621
2024-02-05 $46.84 $47.24 $46.51 $46.66 $46.66 26,832
2024-02-02 $46.90 $47.04 $46.56 $46.90 $46.90 66,510
2024-02-01 $47.13 $47.20 $46.93 $47.00 $47.00 27,511
2024-01-31 $46.86 $47.18 $46.05 $47.02 $47.02 25,185
2024-01-30 $46.93 $46.93 $46.72 $46.79 $46.79 27,465
2024-01-29 $46.55 $46.94 $46.55 $46.85 $46.85 30,921
2024-01-26 $46.51 $46.74 $46.51 $46.59 $46.59 64,871
2024-01-25 $46.79 $46.79 $46.49 $46.64 $46.64 34,664
2024-01-24 $46.72 $46.74 $46.46 $46.68 $46.68 27,247
2024-01-23 $46.57 $46.64 $46.44 $46.58 $46.58 28,109
2024-01-22 $46.58 $46.77 $46.47 $46.64 $46.64 125,362
2024-01-19 $46.25 $46.66 $46.25 $46.63 $46.63 265,252
2024-01-18 $46.43 $46.66 $46.18 $46.46 $46.46 15,920
2024-01-17 $46.53 $46.62 $46.38 $46.50 $46.50 173,418
2024-01-16 $46.72 $46.88 $46.60 $46.73 $46.73 27,147
2024-01-12 $46.95 $46.98 $46.81 $46.95 $46.95 18,607
2024-01-11 $46.43 $46.85 $46.43 $46.70 $46.70 27,872
2024-01-10 $46.60 $46.71 $46.49 $46.49 $46.49 36,516
2024-01-09 $46.44 $46.76 $46.42 $46.66 $46.66 27,205
2024-01-08 $46.39 $46.66 $46.39 $46.60 $46.60 13,818
2024-01-05 $46.71 $46.71 $46.50 $46.58 $46.58 58,565
2024-01-04 $46.45 $46.67 $46.45 $46.63 $46.63 83,605
2024-01-03 $46.81 $46.81 $46.58 $46.65 $46.65 170,190
2024-01-02 $46.32 $46.92 $46.32 $46.71 $46.71 300,548
2023-12-29 $46.65 $46.92 $46.65 $46.79 $46.79 72,583
2023-12-28 $46.77 $46.91 $46.73 $46.85 $46.85 81,041
2023-12-27 $46.51 $46.91 $46.35 $46.91 $46.91 419,097
2023-12-26 $46.61 $46.73 $46.10 $46.59 $46.59 37,259
2023-12-22 $46.94 $46.94 $46.46 $46.63 $46.63 34,000
2023-12-21 $46.61 $46.75 $46.52 $46.69 $46.69 34,035
2023-12-20 $46.71 $46.71 $46.44 $46.60 $46.60 84,513
2023-12-19 $46.23 $46.52 $46.23 $46.51 $46.51 43,635
2023-12-18 $46.34 $46.47 $45.73 $46.39 $46.39 57,243
2023-12-15 $46.08 $46.49 $46.08 $46.30 $46.30 21,801
2023-12-14 $46.06 $46.49 $46.06 $46.27 $46.27 64,125
2023-12-13 $45.71 $46.25 $45.71 $46.20 $46.08 24,167
2023-12-12 $45.95 $45.95 $45.70 $45.76 $45.64 19,053
2023-12-11 $45.78 $45.83 $45.68 $45.82 $45.70 22,743
2023-12-08 $46.27 $46.27 $45.57 $45.78 $45.66 66,012
2023-12-07 $46.11 $46.11 $45.90 $45.93 $45.81 16,302
2023-12-06 $45.77 $45.95 $45.74 $45.89 $45.77 15,648
2023-12-05 $45.68 $45.93 $45.68 $45.77 $45.65 158,811
2023-12-04 $45.42 $45.74 $45.42 $45.66 $45.54 26,978
2023-12-01 $45.90 $45.90 $45.54 $45.72 $45.72 23,678
2023-11-30 $45.65 $45.71 $45.53 $45.62 $45.49 30,402
2023-11-29 $45.80 $45.84 $45.63 $45.65 $45.53 65,242
2023-11-28 $45.25 $45.58 $45.25 $45.51 $45.39 34,679
2023-11-27 $45.28 $45.40 $45.28 $45.40 $45.28 8,112
2023-11-24 $45.50 $45.50 $45.19 $45.19 $45.07 8,810
2023-11-22 $45.48 $45.48 $45.22 $45.35 $45.23 12,580
2023-11-21 $45.29 $45.36 $45.20 $45.28 $45.16 29,369
2023-11-20 $45.30 $45.30 $45.07 $45.23 $45.11 89,024
2023-11-17 $45.16 $45.28 $45.13 $45.14 $45.14 27,498
2023-11-16 $45.06 $45.26 $45.06 $45.22 $45.22 19,715
2023-11-15 $45.04 $45.19 $45.02 $45.06 $45.06 32,934
2023-11-14 $44.96 $45.19 $44.96 $45.10 $45.10 31,371
2023-11-13 $44.75 $44.83 $44.69 $44.83 $44.83 12,089
2023-11-10 $44.90 $44.90 $44.68 $44.70 $44.70 36,773
2023-11-09 $44.95 $45.05 $44.75 $44.78 $44.78 17,653
2023-11-08 $44.86 $45.04 $44.86 $44.95 $44.95 66,481
2023-11-07 $44.86 $44.98 $44.80 $44.90 $44.90 172,252
2023-11-06 $44.81 $44.90 $44.77 $44.80 $44.80 15,452
2023-11-03 $44.82 $45.01 $44.82 $44.93 $44.93 30,917
2023-11-02 $44.90 $44.90 $44.59 $44.61 $44.61 24,433
2023-11-01 $44.39 $44.62 $44.36 $44.53 $44.53 62,063
2023-10-31 $44.46 $44.51 $44.31 $44.43 $44.30 278,841
2023-10-30 $44.58 $44.58 $44.38 $44.46 $44.33 51,415
2023-10-27 $44.53 $44.59 $44.45 $44.58 $44.45 53,747
2023-10-26 $44.35 $44.49 $44.30 $44.47 $44.34 70,022
2023-10-25 $44.52 $44.52 $44.21 $44.35 $44.22 69,203
2023-10-24 $44.52 $44.52 $44.37 $44.46 $44.46 39,009
2023-10-23 $44.28 $44.46 $44.20 $44.46 $44.46 84,286
2023-10-20 $44.50 $44.50 $44.28 $44.34 $44.34 45,583
2023-10-19 $44.28 $44.38 $44.21 $44.32 $44.32 45,715
2023-10-18 $44.24 $44.72 $44.19 $44.20 $44.20 85,797
2023-10-17 $44.51 $44.51 $44.24 $44.32 $44.32 341,611
2023-10-16 $44.74 $44.82 $44.56 $44.74 $44.74 25,278
2023-10-13 $44.70 $44.78 $44.30 $44.77 $44.77 32,227
2023-10-12 $44.90 $44.90 $44.65 $44.68 $44.68 36,629
2023-10-11 $44.80 $44.96 $44.71 $44.80 $44.80 50,427
2023-10-10 $44.96 $44.97 $44.54 $44.92 $44.92 361,399
2023-10-09 $44.66 $44.95 $44.66 $44.92 $44.92 35,338
2023-10-06 $44.42 $44.71 $44.42 $44.60 $44.60 22,471
2023-10-05 $44.62 $44.82 $44.60 $44.78 $44.78 38,354
2023-10-04 $44.50 $44.71 $44.49 $44.61 $44.61 25,251
2023-10-03 $44.60 $44.76 $44.51 $44.52 $44.52 25,941
2023-10-02 $44.89 $44.89 $44.68 $44.69 $44.69 549,166
2023-09-29 $44.92 $45.04 $44.89 $45.04 $44.92 28,480
2023-09-28 $44.67 $45.04 $44.67 $45.04 $44.92 201,506
2023-09-27 $44.87 $45.02 $44.70 $44.88 $44.76 23,014
2023-09-26 $44.91 $45.02 $44.86 $44.92 $44.80 19,142
2023-09-25 $45.00 $45.12 $44.94 $45.00 $44.88 34,787
2023-09-22 $45.12 $45.12 $44.97 $45.11 $44.99 38,110
2023-09-21 $44.86 $45.14 $44.86 $45.06 $44.94 28,861
2023-09-20 $45.11 $45.33 $44.96 $44.96 $44.84 18,104
2023-09-19 $45.07 $45.29 $45.07 $45.09 $44.97 21,260
2023-09-18 $45.10 $45.27 $45.10 $45.22 $45.10 26,107
2023-09-15 $45.38 $45.40 $45.15 $45.28 $45.16 33,436
2023-09-14 $45.27 $45.51 $45.21 $45.38 $45.26 21,150
2023-09-13 $45.26 $45.46 $45.26 $45.37 $45.25 28,605
2023-09-12 $45.31 $45.35 $45.21 $45.26 $45.14 12,913
2023-09-11 $45.16 $45.43 $45.16 $45.31 $45.19 20,476
2023-09-08 $45.35 $45.60 $45.33 $45.42 $45.30 31,551
2023-09-07 $45.22 $45.41 $45.22 $45.39 $45.27 27,152
2023-09-06 $45.22 $45.40 $45.19 $45.27 $45.15 70,502
2023-09-05 $45.24 $45.37 $45.24 $45.37 $45.25 114,902
2023-09-01 $45.66 $45.66 $45.40 $45.46 $45.46 39,313
2023-08-31 $45.58 $45.69 $45.57 $45.66 $45.55 26,307
2023-08-30 $45.58 $45.72 $45.56 $45.62 $45.51 20,325
2023-08-29 $45.35 $45.62 $45.30 $45.58 $45.47 317,151
2023-08-28 $45.17 $45.37 $45.17 $45.29 $45.29 19,536
2023-08-25 $45.34 $45.34 $45.13 $45.23 $45.23 61,207
2023-08-24 $45.46 $45.54 $45.23 $45.33 $45.33 47,328
2023-08-23 $45.36 $45.39 $45.15 $45.33 $45.33 52,605
2023-08-22 $45.01 $45.13 $45.00 $45.00 $45.00 66,103
2023-08-21 $45.12 $45.23 $45.05 $45.14 $45.14 21,155
2023-08-18 $45.47 $45.47 $45.24 $45.32 $45.32 105,410
2023-08-17 $45.18 $45.30 $45.07 $45.29 $45.29 85,932
2023-08-16 $45.49 $45.49 $45.28 $45.32 $45.32 28,418
2023-08-15 $45.56 $45.56 $45.32 $45.43 $45.43 22,961
2023-08-14 $45.43 $45.48 $45.17 $45.48 $45.48 44,354
2023-08-11 $45.53 $45.72 $45.49 $45.60 $45.60 53,480
2023-08-10 $45.72 $45.85 $45.60 $45.65 $45.65 24,759
2023-08-09 $45.72 $46.00 $45.72 $45.89 $45.89 49,606
2023-08-08 $45.62 $45.85 $45.62 $45.78 $45.78 23,124
2023-08-07 $45.59 $45.77 $45.59 $45.70 $45.70 28,675
2023-08-04 $45.43 $45.78 $45.43 $45.68 $45.68 56,308
2023-08-03 $45.69 $45.69 $45.39 $45.64 $45.64 67,600
2023-08-02 $45.29 $45.62 $45.29 $45.59 $45.59 23,567
2023-08-01 $45.64 $45.64 $45.45 $45.49 $45.49 62,634
2023-07-31 $45.77 $45.82 $45.61 $45.79 $45.68 34,463
2023-07-28 $45.76 $45.79 $45.60 $45.77 $45.77 54,114
2023-07-27 $45.92 $45.92 $45.57 $45.70 $45.70 46,793
2023-07-26 $45.67 $45.92 $45.65 $45.92 $45.92 26,854
2023-07-25 $45.76 $45.93 $45.68 $45.78 $45.78 34,060
2023-07-24 $45.81 $45.96 $45.76 $45.83 $45.83 70,836
2023-07-21 $45.86 $45.96 $45.66 $45.81 $45.81 87,267
2023-07-20 $45.96 $46.05 $45.80 $45.93 $45.93 61,344
2023-07-19 $45.96 $46.14 $45.95 $46.00 $46.00 60,368
2023-07-18 $45.96 $46.22 $45.96 $45.98 $45.98 151,401
2023-07-17 $46.02 $46.07 $45.90 $45.92 $45.92 19,627
2023-07-14 $45.94 $46.12 $45.89 $46.03 $46.03 26,075
2023-07-13 $45.74 $46.00 $45.74 $46.00 $46.00 14,186
2023-07-12 $45.68 $45.88 $45.64 $45.74 $45.74 37,696
2023-07-11 $45.37 $45.64 $45.24 $45.64 $45.64 21,919
2023-07-10 $45.30 $45.75 $45.18 $45.29 $45.29 67,835
2023-07-07 $45.16 $45.38 $45.08 $45.25 $45.25 22,210
2023-07-06 $45.10 $45.39 $44.82 $45.25 $45.25 70,102
2023-07-05 $45.62 $45.72 $45.50 $45.50 $45.50 14,887
2023-07-03 $45.67 $45.82 $45.47 $45.67 $45.67 41,413
2023-06-30 $45.76 $45.93 $45.76 $45.86 $45.74 18,436
2023-06-29 $45.80 $45.95 $45.69 $45.93 $45.93 38,846
2023-06-28 $45.97 $46.14 $45.88 $46.04 $46.04 46,725
2023-06-27 $45.95 $46.14 $45.90 $45.99 $45.99 40,199
2023-06-26 $46.02 $46.22 $45.91 $46.17 $46.17 188,277
2023-06-23 $46.04 $46.18 $45.88 $45.98 $45.98 52,892
2023-06-22 $45.94 $46.09 $45.94 $45.95 $45.95 13,243
2023-06-21 $45.82 $46.14 $45.66 $46.14 $46.14 197,703
2023-06-20 $45.91 $46.13 $45.91 $46.13 $46.13 17,977
2023-06-16 $45.83 $46.07 $45.83 $45.87 $45.87 52,573
2023-06-15 $45.82 $46.09 $45.82 $46.06 $46.06 26,212
2023-06-14 $46.04 $46.06 $45.78 $45.91 $45.91 20,734
2023-06-13 $46.32 $46.32 $45.79 $45.88 $45.88 99,048
2023-06-12 $45.89 $46.49 $45.82 $46.03 $46.03 21,353
2023-06-09 $46.18 $46.18 $45.93 $45.93 $45.93 94,117
2023-06-08 $45.91 $46.35 $45.91 $46.10 $46.10 67,885
2023-06-07 $46.10 $46.17 $45.85 $45.96 $45.96 11,291
2023-06-06 $46.06 $46.16 $45.85 $46.09 $46.09 43,053
2023-06-05 $45.95 $46.17 $45.89 $46.03 $46.03 35,739
2023-06-02 $46.39 $46.39 $46.00 $46.09 $46.09 45,984
2023-06-01 $46.21 $46.50 $46.15 $46.36 $46.36 62,318
2023-05-31 $46.12 $46.36 $46.07 $46.27 $46.15 29,097
2023-05-30 $46.14 $46.17 $46.00 $46.12 $46.00 25,581
2023-05-26 $45.95 $46.08 $45.84 $46.00 $46.00 24,451
2023-05-25 $46.20 $46.20 $45.87 $45.95 $45.95 61,164
2023-05-24 $46.45 $46.45 $46.13 $46.14 $46.14 424,609
2023-05-23 $46.27 $46.43 $46.16 $46.27 $46.27 15,624
2023-05-22 $46.26 $46.26 $46.02 $46.15 $46.15 50,406
2023-05-19 $46.12 $46.35 $46.12 $46.28 $46.28 13,348
2023-05-18 $46.25 $46.46 $46.23 $46.29 $46.29 31,615
2023-05-17 $46.46 $46.58 $46.43 $46.47 $46.47 34,571
2023-05-16 $46.59 $46.65 $46.51 $46.54 $46.54 45,469
2023-05-15 $46.63 $46.73 $46.56 $46.73 $46.73 40,427
2023-05-12 $47.06 $47.08 $46.14 $46.89 $46.89 57,542
2023-05-11 $46.79 $47.30 $46.67 $47.07 $47.07 32,163
2023-05-10 $46.82 $46.85 $46.52 $46.76 $46.76 108,212
2023-05-09 $46.54 $46.64 $46.37 $46.54 $46.54 47,029
2023-05-08 $46.57 $46.71 $46.45 $46.59 $46.59 73,662
2023-05-05 $46.71 $46.86 $46.44 $46.79 $46.79 69,752
2023-05-04 $46.85 $47.13 $46.79 $47.06 $47.06 98,232
2023-05-03 $46.78 $46.92 $46.48 $46.91 $46.91 175,574
2023-05-02 $46.32 $46.74 $46.32 $46.71 $46.71 74,712
2023-05-01 $46.32 $46.53 $46.26 $46.45 $46.45 306,058
2023-04-28 $46.63 $46.92 $46.50 $46.92 $46.92 96,346
2023-04-27 $46.57 $46.80 $46.39 $46.72 $46.72 788,629
2023-04-26 $46.75 $46.98 $46.55 $46.77 $46.77 44,404
2023-04-25 $46.56 $46.85 $46.50 $46.85 $46.85 27,311
2023-04-24 $46.71 $46.73 $46.34 $46.56 $46.56 31,980
2023-04-21 $46.64 $46.64 $46.19 $46.40 $46.40 40,713
2023-04-20 $46.11 $46.47 $46.11 $46.46 $46.46 160,401
2023-04-19 $46.45 $46.45 $46.01 $46.17 $46.17 49,210
2023-04-18 $46.18 $46.37 $46.15 $46.30 $46.30 90,469
2023-04-17 $46.14 $46.30 $46.01 $46.23 $46.23 391,333
2023-04-14 $46.26 $46.41 $46.26 $46.38 $46.38 34,368
2023-04-13 $46.49 $46.76 $46.25 $46.39 $46.39 55,214
2023-04-12 $46.50 $46.72 $46.30 $46.45 $46.45 26,130
2023-04-11 $46.31 $46.53 $46.29 $46.47 $46.47 42,273
2023-04-10 $46.70 $46.70 $46.26 $46.32 $46.32 64,522
2023-04-06 $46.86 $46.97 $46.60 $46.71 $46.71 97,462
2023-04-05 $46.60 $46.86 $46.58 $46.74 $46.74 94,308
2023-04-04 $46.29 $46.59 $46.29 $46.47 $46.47 67,456
2023-04-03 $46.39 $46.43 $46.09 $46.30 $46.30 88,792
2023-03-31 $46.38 $46.38 $46.02 $46.19 $46.08 132,165
2023-03-30 $46.04 $46.19 $45.98 $46.04 $45.93 66,955
2023-03-29 $46.27 $46.31 $45.95 $46.17 $46.06 68,672
2023-03-28 $46.20 $46.35 $45.91 $46.12 $46.12 158,598
2023-03-27 $46.35 $46.64 $46.00 $46.30 $46.30 207,863
2023-03-24 $46.55 $47.10 $46.55 $46.61 $46.61 133,509
2023-03-23 $46.63 $46.78 $46.55 $46.65 $46.65 79,928
2023-03-22 $46.11 $46.63 $46.08 $46.63 $46.63 46,817
2023-03-21 $46.50 $46.53 $46.22 $46.30 $46.30 40,968
2023-03-20 $47.02 $47.02 $46.44 $46.68 $46.68 51,699
2023-03-17 $46.81 $47.09 $46.46 $47.02 $47.02 171,276
2023-03-16 $47.01 $47.01 $46.47 $46.56 $46.56 49,924
2023-03-15 $46.76 $47.20 $46.57 $47.00 $47.00 99,628
2023-03-14 $46.82 $46.82 $46.35 $46.47 $46.47 56,232
2023-03-13 $46.92 $47.16 $46.87 $46.97 $46.97 63,054
2023-03-10 $46.39 $46.46 $46.19 $46.39 $46.39 48,413
2023-03-09 $45.80 $45.98 $45.73 $45.98 $45.98 38,823
2023-03-08 $45.85 $45.96 $45.67 $45.67 $45.67 42,427
2023-03-07 $46.02 $46.02 $45.75 $45.79 $45.79 72,494
2023-03-06 $45.95 $46.14 $45.85 $45.95 $45.95 65,841
2023-03-03 $45.89 $46.02 $45.39 $45.89 $45.89 520,579
2023-03-02 $45.87 $46.04 $45.60 $45.64 $45.64 76,117
2023-03-01 $46.04 $46.16 $45.79 $45.93 $45.93 177,924
2023-02-28 $46.05 $46.24 $46.05 $46.14 $46.03 41,185
2023-02-27 $46.23 $46.29 $46.05 $46.09 $45.98 73,011
2023-02-24 $46.21 $46.24 $45.97 $46.23 $46.12 126,294
2023-02-23 $46.21 $46.25 $46.12 $46.22 $46.11 32,666
2023-02-22 $46.20 $46.25 $46.02 $46.15 $46.04 164,909
2023-02-21 $46.40 $46.49 $46.14 $46.14 $46.03 47,740
2023-02-17 $46.42 $46.49 $46.27 $46.48 $46.37 50,257
2023-02-16 $46.50 $46.60 $46.37 $46.46 $46.35 37,252
2023-02-15 $46.52 $46.56 $46.40 $46.47 $46.36 71,488
2023-02-14 $46.64 $46.75 $46.47 $46.56 $46.45 46,113
2023-02-13 $46.60 $46.72 $46.60 $46.68 $46.57 57,462
2023-02-10 $46.72 $46.77 $46.59 $46.67 $46.56 53,915
2023-02-09 $46.87 $47.04 $46.67 $46.68 $46.57 54,128
2023-02-08 $46.75 $46.95 $46.61 $46.87 $46.76 76,603
2023-02-07 $46.74 $46.89 $46.73 $46.74 $46.63 358,742
2023-02-06 $46.83 $46.90 $46.80 $46.80 $46.69 106,426
2023-02-03 $47.25 $47.31 $46.99 $47.10 $46.99 78,634
2023-02-02 $47.49 $47.87 $47.24 $47.25 $47.14 89,075
2023-02-01 $47.18 $47.34 $47.03 $47.29 $47.18 40,122
2023-01-31 $47.21 $47.41 $47.08 $47.25 $47.04 124,224
2023-01-30 $47.06 $47.16 $46.98 $47.04 $46.83 47,418
2023-01-27 $47.04 $47.23 $47.01 $47.11 $47.11 128,562
2023-01-26 $47.25 $47.25 $47.11 $47.15 $47.15 44,863
2023-01-25 $47.10 $47.27 $47.10 $47.21 $47.21 60,065
2023-01-24 $47.15 $47.21 $47.03 $47.10 $47.10 106,571
2023-01-23 $46.92 $47.25 $46.88 $46.96 $46.96 280,888
2023-01-20 $47.30 $47.43 $47.16 $47.22 $47.22 286,395
2023-01-19 $47.24 $47.42 $47.18 $47.36 $47.36 260,059
2023-01-18 $47.22 $47.43 $47.00 $47.15 $47.15 522,105
2023-01-17 $46.81 $47.01 $46.81 $47.00 $47.00 44,825
2023-01-13 $46.96 $47.05 $46.82 $46.93 $46.93 62,997
2023-01-12 $46.97 $47.02 $46.79 $47.02 $47.02 38,509
2023-01-11 $46.61 $46.78 $46.61 $46.74 $46.74 24,149
2023-01-10 $46.71 $46.86 $46.57 $46.59 $46.59 27,083
2023-01-09 $46.65 $46.85 $46.61 $46.73 $46.73 41,171
2023-01-06 $46.30 $46.66 $46.19 $46.38 $46.38 398,112
2023-01-05 $46.14 $46.31 $46.14 $46.30 $46.30 297,365
2023-01-04 $46.21 $46.47 $46.21 $46.35 $46.35 49,784
2023-01-03 $46.03 $46.26 $45.81 $45.92 $45.92 30,838
2022-12-30 $45.85 $45.98 $45.81 $45.91 $45.91 47,572
2022-12-29 $45.90 $45.96 $45.84 $45.91 $45.91 45,457
2022-12-28 $45.92 $46.02 $45.80 $45.92 $45.92 128,119
2022-12-27 $45.96 $46.15 $45.75 $45.95 $45.95 106,047
2022-12-23 $46.11 $46.24 $46.07 $46.23 $46.23 55,903
2022-12-22 $46.19 $46.35 $46.12 $46.16 $46.16 50,271
2022-12-21 $46.26 $46.54 $46.16 $46.16 $46.16 38,350
2022-12-20 $46.23 $46.28 $46.10 $46.16 $46.16 138,313
2022-12-19 $46.39 $46.60 $46.32 $46.38 $46.38 162,030
2022-12-16 $46.41 $46.73 $46.41 $46.47 $46.47 53,640
2022-12-15 $46.52 $46.61 $46.44 $46.57 $46.57 48,873
2022-12-14 $46.50 $46.95 $46.49 $46.69 $46.58 174,029
2022-12-13 $46.53 $46.64 $46.26 $46.38 $46.27 53,167
2022-12-12 $46.30 $46.34 $46.16 $46.17 $46.06 64,026
2022-12-09 $46.34 $46.40 $46.21 $46.38 $46.38 38,520
2022-12-08 $46.38 $46.49 $46.19 $46.25 $46.25 91,734
2022-12-07 $46.34 $46.60 $46.34 $46.52 $46.52 63,275
2022-12-06 $46.14 $46.33 $46.14 $46.30 $46.30 56,249
2022-12-05 $46.31 $46.34 $46.09 $46.11 $46.11 74,449
2022-12-02 $46.17 $46.50 $46.08 $46.49 $46.49 93,485
2022-12-01 $46.06 $46.47 $45.96 $46.47 $46.47 237,251
2022-11-30 $45.81 $46.26 $45.61 $46.14 $46.04 35,626
2022-11-29 $45.77 $45.96 $45.77 $45.92 $45.82 66,121
2022-11-28 $45.96 $46.06 $45.84 $45.90 $45.80 270,844
2022-11-25 $45.92 $46.00 $45.77 $45.98 $45.98 37,183
2022-11-23 $45.83 $46.00 $45.80 $45.94 $45.94 55,502
2022-11-22 $45.78 $45.78 $45.63 $45.65 $45.65 36,963
2022-11-21 $45.74 $45.77 $45.47 $45.58 $45.58 97,918
2022-11-18 $45.66 $45.71 $45.56 $45.59 $45.59 95,628
2022-11-17 $45.72 $45.91 $45.66 $45.76 $45.76 97,028
2022-11-16 $45.74 $45.88 $45.70 $45.84 $45.84 56,357
2022-11-15 $45.55 $45.74 $45.52 $45.69 $45.69 59,246
2022-11-14 $45.44 $45.56 $45.39 $45.49 $45.49 84,159
2022-11-11 $45.55 $45.55 $45.32 $45.43 $45.43 107,208
2022-11-10 $45.16 $45.54 $45.16 $45.47 $45.47 36,726
2022-11-09 $44.83 $45.00 $44.72 $44.98 $44.98 96,871
2022-11-08 $44.75 $44.85 $44.71 $44.77 $44.77 57,331
2022-11-07 $44.71 $44.80 $44.53 $44.75 $44.75 146,703
2022-11-04 $44.77 $44.88 $44.61 $44.87 $44.87 143,727
2022-11-03 $44.74 $44.79 $44.35 $44.69 $44.69 270,622
2022-11-02 $44.93 $45.15 $44.75 $44.82 $44.82 338,159
2022-11-01 $45.14 $45.14 $44.73 $44.84 $44.84 87,010
2022-10-31 $45.15 $45.20 $44.88 $44.98 $44.87 126,771
2022-10-28 $45.30 $45.41 $45.20 $45.21 $45.21 26,311
2022-10-27 $45.33 $45.55 $45.33 $45.55 $45.55 29,926
2022-10-26 $45.06 $45.26 $45.03 $45.26 $45.26 233,003
2022-10-25 $44.98 $45.38 $44.98 $45.06 $45.06 96,739
2022-10-24 $44.96 $45.07 $44.89 $44.98 $44.98 51,583
2022-10-21 $44.77 $45.04 $44.77 $44.96 $44.96 69,232
2022-10-20 $45.06 $45.10 $44.74 $44.83 $44.83 116,181
2022-10-19 $45.20 $45.35 $44.97 $45.11 $45.11 161,950
2022-10-18 $45.32 $45.41 $45.15 $45.35 $45.35 100,753
2022-10-17 $45.43 $45.43 $45.01 $45.10 $45.10 195,625
2022-10-14 $45.47 $45.52 $44.98 $45.26 $45.26 195,795
2022-10-13 $45.25 $45.65 $45.25 $45.43 $45.43 27,224
2022-10-12 $45.46 $45.58 $45.46 $45.58 $45.58 67,790
2022-10-11 $45.62 $45.66 $45.22 $45.54 $45.54 57,510
2022-10-10 $45.43 $45.59 $45.42 $45.52 $45.52 38,508
2022-10-07 $45.52 $45.63 $45.00 $45.43 $45.43 201,122
2022-10-06 $45.86 $45.87 $45.40 $45.60 $45.60 292,578
2022-10-05 $46.08 $46.26 $45.91 $46.13 $46.13 85,357
2022-10-04 $46.31 $46.31 $45.78 $46.09 $46.09 222,314
2022-10-03 $46.00 $46.23 $45.50 $45.90 $45.90 118,668
2022-09-30 $46.02 $46.17 $45.85 $45.85 $45.85 61,487
2022-09-29 $45.96 $46.14 $45.96 $46.13 $46.13 42,939
2022-09-28 $45.99 $46.24 $45.93 $46.19 $46.19 50,839
2022-09-27 $45.86 $45.94 $45.63 $45.75 $45.75 83,974
2022-09-26 $46.02 $46.11 $45.75 $45.89 $45.89 55,883
2022-09-23 $46.28 $46.28 $45.98 $46.12 $46.12 66,527
2022-09-22 $46.39 $46.42 $46.10 $46.25 $46.25 56,046
2022-09-21 $46.61 $46.70 $46.38 $46.57 $46.57 61,223
2022-09-20 $46.66 $46.66 $46.54 $46.55 $46.55 45,156
2022-09-19 $46.71 $46.72 $46.43 $46.54 $46.54 45,200
2022-09-16 $46.70 $46.96 $46.70 $46.83 $46.83 85,338
2022-09-15 $46.72 $46.85 $46.61 $46.70 $46.70 79,535
2022-09-14 $46.82 $47.00 $46.80 $46.83 $46.83 52,246
2022-09-13 $46.87 $47.00 $46.78 $46.85 $46.85 48,458
2022-09-12 $47.29 $47.49 $47.09 $47.31 $47.31 97,094
2022-09-09 $47.26 $47.38 $47.14 $47.30 $47.30 61,564
2022-09-08 $47.28 $47.38 $47.26 $47.26 $47.26 55,367
2022-09-07 $47.20 $47.34 $47.09 $47.29 $47.29 57,975
2022-09-06 $47.20 $47.30 $47.12 $47.14 $47.14 57,539
2022-09-02 $47.41 $47.51 $47.34 $47.47 $47.47 28,806
2022-09-01 $47.28 $47.32 $47.17 $47.31 $47.31 25,974
2022-08-31 $47.67 $47.67 $47.43 $47.45 $47.35 65,867
2022-08-30 $47.70 $47.74 $47.50 $47.51 $47.41 44,019
2022-08-29 $47.75 $47.75 $47.45 $47.59 $47.49 345,770
2022-08-26 $47.79 $47.94 $47.67 $47.94 $47.84 48,481
2022-08-25 $47.79 $47.91 $47.65 $47.82 $47.72 68,385
2022-08-24 $47.80 $47.88 $47.73 $47.75 $47.65 269,175
2022-08-23 $47.85 $48.09 $47.82 $48.02 $47.92 60,409
2022-08-22 $47.87 $48.05 $47.80 $47.94 $47.84 62,902
2022-08-19 $48.17 $48.41 $48.02 $48.08 $48.08 90,969
2022-08-18 $48.23 $48.43 $48.07 $48.16 $48.16 56,216
2022-08-17 $48.00 $48.25 $47.95 $48.16 $48.16 98,548
2022-08-16 $48.46 $48.52 $48.33 $48.36 $48.36 59,443
2022-08-15 $48.39 $48.60 $48.35 $48.60 $48.60 43,292
2022-08-12 $48.40 $48.47 $48.06 $48.31 $48.31 54,583
2022-08-11 $48.68 $48.68 $48.13 $48.20 $48.20 49,956
2022-08-10 $48.56 $48.64 $48.24 $48.29 $48.29 63,126
2022-08-09 $48.21 $48.48 $48.20 $48.27 $48.27 63,109
2022-08-08 $48.20 $48.51 $48.20 $48.30 $48.30 45,694
2022-08-05 $48.39 $48.39 $47.98 $48.06 $48.06 88,598
2022-08-04 $48.60 $48.96 $48.56 $48.80 $48.80 67,254
2022-08-03 $48.40 $48.50 $48.22 $48.50 $48.50 146,492
2022-08-02 $48.86 $49.40 $48.41 $48.43 $48.43 78,207
2022-08-01 $48.86 $48.99 $48.75 $48.78 $48.78 143,365
2022-07-29 $48.88 $49.07 $48.68 $49.07 $48.97 100,646
2022-07-28 $48.79 $48.98 $48.72 $48.94 $48.84 67,712
2022-07-27 $48.70 $48.72 $48.47 $48.54 $48.44 92,257
2022-07-26 $48.73 $48.79 $48.38 $48.51 $48.41 112,013
2022-07-25 $48.62 $48.65 $48.50 $48.53 $48.43 53,936
2022-07-22 $48.41 $48.76 $48.40 $48.75 $48.65 81,364
2022-07-21 $48.13 $48.34 $48.02 $48.23 $48.13 412,042
2022-07-20 $48.07 $48.14 $47.78 $47.88 $47.78 153,892
2022-07-19 $48.03 $48.32 $47.89 $48.01 $47.91 223,467
2022-07-18 $47.99 $48.02 $47.67 $47.99 $47.89 521,678
2022-07-15 $48.06 $48.11 $47.59 $48.08 $47.98 217,850
2022-07-14 $47.89 $48.12 $47.86 $48.03 $47.93 90,399
2022-07-13 $47.79 $48.24 $47.79 $48.04 $47.94 65,255
2022-07-12 $48.08 $48.33 $47.99 $48.04 $47.94 57,791
2022-07-11 $47.89 $48.18 $47.85 $48.17 $48.07 54,545
2022-07-08 $47.82 $47.93 $47.74 $47.77 $47.67 38,286
2022-07-07 $48.05 $48.05 $47.64 $47.76 $47.66 428,440
2022-07-06 $48.48 $48.48 $47.94 $48.03 $47.93 259,186
2022-07-05 $48.33 $48.50 $48.33 $48.40 $48.29 46,905
2022-07-01 $48.21 $48.51 $48.21 $48.38 $48.28 62,924
2022-06-30 $47.94 $48.30 $47.92 $48.11 $47.91 72,915
2022-06-29 $47.63 $47.85 $47.58 $47.85 $47.65 51,899
2022-06-28 $47.41 $47.70 $47.31 $47.70 $47.50 62,485
2022-06-27 $47.74 $47.75 $47.40 $47.45 $47.25 67,370
2022-06-24 $47.95 $47.96 $47.67 $47.68 $47.48 98,248
2022-06-23 $47.74 $48.06 $47.74 $47.95 $47.75 56,968
2022-06-22 $47.34 $47.75 $47.34 $47.47 $47.27 136,018
2022-06-21 $47.37 $47.37 $47.19 $47.29 $47.09 68,486
2022-06-17 $47.37 $47.50 $47.02 $47.41 $47.21 148,049
2022-06-16 $47.04 $47.43 $47.00 $47.43 $47.23 119,940
2022-06-15 $47.08 $47.38 $46.84 $47.26 $47.06 84,777
2022-06-14 $47.16 $47.39 $46.91 $46.98 $46.78 92,944
2022-06-13 $47.40 $47.40 $47.03 $47.03 $46.83 46,266
2022-06-10 $47.92 $47.92 $47.66 $47.92 $47.72 35,152
2022-06-09 $48.15 $48.15 $47.97 $48.06 $47.86 29,297
2022-06-08 $48.17 $48.30 $48.09 $48.13 $47.93 65,228
2022-06-07 $48.13 $48.35 $48.11 $48.35 $48.15 44,406
2022-06-06 $48.27 $48.27 $47.98 $48.06 $47.86 19,498
2022-06-03 $48.26 $48.37 $48.23 $48.32 $48.12 27,481
2022-06-02 $48.01 $48.42 $48.01 $48.40 $48.20 67,288
2022-06-01 $48.56 $48.56 $48.19 $48.25 $48.05 39,985
2022-05-31 $48.60 $48.68 $48.55 $48.68 $48.38 62,628
2022-05-27 $48.75 $48.93 $48.72 $48.80 $48.50 134,722
2022-05-26 $48.70 $48.87 $48.68 $48.70 $48.40 89,458
2022-05-25 $48.88 $48.92 $48.73 $48.82 $48.52 61,499
2022-05-24 $48.67 $48.88 $48.55 $48.55 $48.25 56,240
2022-05-23 $48.62 $48.71 $48.30 $48.31 $48.01 144,125
2022-05-20 $48.44 $48.79 $48.36 $48.65 $48.35 73,681
2022-05-19 $48.57 $48.62 $48.29 $48.47 $48.17 59,816
2022-05-18 $48.35 $48.50 $48.21 $48.40 $48.10 52,041
2022-05-17 $48.39 $48.39 $48.14 $48.24 $47.94 289,439
2022-05-16 $48.49 $48.68 $48.49 $48.64 $48.34 48,417
2022-05-13 $48.48 $48.56 $48.42 $48.47 $48.18 48,843
2022-05-12 $48.62 $48.71 $48.52 $48.66 $48.36 30,208
2022-05-11 $48.31 $48.56 $48.25 $48.53 $48.23 63,531
2022-05-10 $48.46 $48.48 $48.24 $48.38 $48.08 82,462
2022-05-09 $48.26 $48.59 $48.26 $48.57 $48.27 37,949
2022-05-06 $48.15 $48.34 $48.11 $48.34 $48.04 97,668
2022-05-05 $48.30 $48.36 $48.08 $48.33 $48.03 97,125
2022-05-04 $48.34 $48.78 $48.19 $48.57 $48.27 42,450
2022-05-03 $48.07 $48.42 $48.07 $48.35 $48.05 246,250
2022-05-02 $48.52 $48.52 $48.27 $48.33 $48.03 35,122
2022-04-29 $48.50 $48.89 $48.50 $48.81 $48.41 105,575
2022-04-28 $48.95 $48.95 $48.66 $48.84 $48.44 98,465
2022-04-27 $49.01 $49.05 $48.77 $48.89 $48.49 215,577
2022-04-26 $49.01 $49.21 $49.00 $49.10 $48.69 349,360
2022-04-25 $48.89 $48.98 $48.83 $48.90 $48.50 68,191
2022-04-22 $48.68 $48.71 $48.55 $48.71 $48.31 109,844
2022-04-21 $48.84 $48.84 $48.43 $48.68 $48.28 93,855
2022-04-20 $48.76 $48.89 $48.55 $48.78 $48.38 462,754
2022-04-19 $49.22 $49.38 $48.73 $48.75 $48.35 135,264
2022-04-18 $49.02 $49.06 $48.94 $49.01 $48.60 141,350
2022-04-14 $49.22 $49.22 $48.99 $49.09 $48.68 144,825
2022-04-13 $49.36 $49.46 $49.24 $49.33 $48.92 216,720
2022-04-12 $49.14 $49.30 $49.10 $49.28 $48.87 117,043
2022-04-11 $48.98 $49.07 $48.85 $48.89 $48.49 203,000
2022-04-08 $49.19 $49.19 $48.97 $49.11 $48.70 43,269
2022-04-07 $49.31 $49.39 $49.19 $49.25 $48.84 108,497
2022-04-06 $49.21 $49.45 $49.19 $49.32 $48.91 129,689
2022-04-05 $49.58 $49.58 $49.28 $49.35 $48.94 83,196
2022-04-04 $49.70 $49.70 $49.58 $49.67 $49.26 91,829
2022-04-01 $49.52 $49.85 $49.48 $49.60 $49.19 502,428
2022-03-31 $49.91 $49.94 $49.84 $49.85 $49.34 48,932
2022-03-30 $49.66 $49.89 $49.63 $49.83 $49.32 62,387
2022-03-29 $49.60 $49.79 $49.54 $49.76 $49.25 67,011
2022-03-28 $49.43 $49.60 $49.43 $49.54 $49.03 47,824
2022-03-25 $49.69 $49.75 $49.40 $49.41 $48.90 87,389
2022-03-24 $49.88 $49.97 $49.83 $49.87 $49.36 84,192
2022-03-23 $49.88 $49.99 $49.79 $49.96 $49.45 74,785
2022-03-22 $49.83 $49.87 $49.70 $49.79 $49.28 99,620
2022-03-21 $50.14 $50.20 $49.73 $49.83 $49.32 66,986
2022-03-18 $50.33 $50.41 $50.27 $50.37 $49.85 80,298
2022-03-17 $50.30 $50.39 $50.23 $50.26 $49.75 40,105
2022-03-16 $50.45 $50.45 $50.08 $50.31 $49.79 94,203
2022-03-15 $50.66 $50.66 $50.38 $50.45 $49.93 35,571
2022-03-14 $50.62 $50.63 $50.41 $50.42 $49.90 29,906
2022-03-11 $50.79 $50.81 $50.70 $50.73 $50.21 32,503
2022-03-10 $50.88 $50.89 $50.70 $50.83 $50.30 31,270
2022-03-09 $51.07 $51.10 $50.98 $51.04 $50.52 25,506
2022-03-08 $51.29 $51.31 $51.14 $51.16 $50.64 26,221
2022-03-07 $51.47 $51.49 $51.28 $51.31 $50.78 42,349
2022-03-04 $51.37 $51.71 $51.37 $51.47 $50.94 94,778
2022-03-03 $51.11 $51.28 $51.09 $51.22 $50.70 94,980
2022-03-02 $51.58 $51.58 $51.21 $51.21 $50.69 55,648
2022-03-01 $51.55 $51.86 $51.54 $51.76 $51.23 40,769
2022-02-28 $51.20 $51.50 $51.20 $51.39 $50.77 52,178
2022-02-25 $51.20 $51.20 $50.96 $51.18 $50.56 53,366
2022-02-24 $51.39 $51.45 $51.20 $51.27 $50.65 90,634
2022-02-23 $51.18 $51.33 $51.15 $51.18 $50.56 67,235
2022-02-22 $51.26 $51.37 $51.24 $51.31 $50.69 70,145
2022-02-18 $51.37 $51.45 $51.29 $51.36 $50.74 58,690
2022-02-17 $51.33 $51.42 $51.26 $51.35 $50.73 212,956
2022-02-16 $51.21 $51.32 $51.16 $51.23 $50.61 57,458
2022-02-15 $51.33 $51.35 $51.18 $51.23 $50.61 78,747
2022-02-14 $51.33 $51.40 $51.22 $51.23 $50.61 139,431
2022-02-11 $51.45 $51.55 $51.13 $51.48 $50.86 258,645
2022-02-10 $51.32 $51.55 $51.20 $51.20 $50.58 130,329
2022-02-09 $51.69 $51.77 $51.52 $51.60 $50.98 186,080
2022-02-08 $51.73 $51.76 $51.57 $51.58 $50.96 149,754
2022-02-07 $51.85 $51.85 $51.59 $51.62 $50.99 136,927
2022-02-04 $52.00 $52.00 $51.78 $51.79 $51.16 32,186
2022-02-03 $52.10 $52.19 $52.03 $52.08 $51.45 39,898
2022-02-02 $52.18 $52.39 $51.86 $52.19 $51.56 102,040
2022-02-01 $52.33 $52.33 $52.11 $52.21 $51.58 51,376
2022-01-31 $52.18 $52.45 $52.17 $52.34 $51.61 134,497
2022-01-28 $52.13 $52.29 $52.13 $52.27 $51.54 430,411
2022-01-27 $52.15 $52.23 $51.98 $52.02 $51.30 169,132
2022-01-26 $52.44 $52.44 $52.07 $52.10 $51.38 77,913
2022-01-25 $52.40 $52.56 $52.35 $52.48 $51.75 90,241
2022-01-24 $52.57 $52.58 $52.27 $52.32 $51.59 160,596
2022-01-21 $52.40 $52.52 $52.35 $52.46 $51.73 84,182
2022-01-20 $52.30 $52.47 $52.19 $52.38 $51.65 151,977
2022-01-19 $52.30 $52.41 $52.14 $52.41 $51.68 197,467
2022-01-18 $52.30 $52.30 $52.05 $52.18 $51.45 109,241
2022-01-14 $52.38 $52.58 $52.31 $52.41 $51.68 59,596
2022-01-13 $52.47 $52.57 $52.36 $52.56 $51.83 63,679
2022-01-12 $52.50 $52.52 $52.38 $52.48 $51.75 71,075
2022-01-11 $52.34 $52.45 $52.27 $52.45 $51.72 43,068
2022-01-10 $52.37 $52.38 $52.31 $52.36 $51.63 90,435
2022-01-07 $52.49 $52.54 $52.30 $52.33 $51.60 99,832
2022-01-06 $52.54 $52.57 $52.36 $52.40 $51.67 490,120
2022-01-05 $52.75 $52.87 $52.55 $52.58 $51.85 86,315
2022-01-04 $52.73 $52.79 $52.53 $52.67 $51.94 131,026
2022-01-03 $52.82 $52.92 $52.75 $52.81 $52.08 85,596
2021-12-31 $53.04 $53.07 $52.95 $53.03 $52.29 294,298
2021-12-30 $53.07 $53.08 $52.95 $52.98 $52.24 714,556
2021-12-29 $53.05 $53.17 $53.04 $53.14 $52.40 87,339
2021-12-28 $53.13 $53.20 $53.02 $53.11 $52.37 69,422
2021-12-27 $53.20 $53.20 $53.00 $53.09 $52.35 38,256
2021-12-23 $53.15 $53.20 $53.08 $53.11 $52.37 68,978
2021-12-22 $53.33 $53.33 $53.10 $53.17 $52.43 59,255
2021-12-21 $53.45 $53.45 $53.08 $53.28 $52.54 166,351
2021-12-20 $53.66 $53.66 $53.31 $53.35 $52.61 45,035
2021-12-17 $53.36 $53.46 $53.08 $53.23 $52.49 184,790
2021-12-16 $53.23 $53.40 $53.13 $53.34 $52.60 115,907
2021-12-15 $53.19 $53.27 $53.03 $53.19 $52.35 70,088
2021-12-14 $53.22 $53.34 $53.18 $53.24 $52.40 59,331
2021-12-13 $53.17 $53.24 $53.12 $53.22 $52.38 48,494
2021-12-10 $53.12 $53.28 $53.05 $53.14 $52.31 122,376
2021-12-09 $53.08 $53.17 $53.01 $53.01 $52.18 80,228
2021-12-08 $53.04 $53.17 $52.99 $53.01 $52.18 118,578
2021-12-07 $53.30 $53.36 $53.09 $53.14 $52.31 60,287
2021-12-06 $53.37 $53.47 $53.28 $53.30 $52.46 190,586
2021-12-03 $53.20 $53.51 $53.19 $53.50 $52.66 53,694
2021-12-02 $53.31 $53.34 $53.22 $53.25 $52.41 84,118
2021-12-01 $53.24 $53.44 $52.97 $53.40 $52.56 100,995
2021-11-30 $53.62 $53.96 $53.38 $53.68 $52.62 643,831
2021-11-29 $53.50 $53.58 $53.40 $53.41 $52.36 98,530
2021-11-26 $53.54 $53.59 $53.26 $53.52 $52.47 55,223
2021-11-24 $53.09 $53.17 $53.01 $53.11 $52.07 55,057
2021-11-23 $53.21 $53.22 $53.06 $53.06 $52.02 58,987
2021-11-22 $53.44 $53.46 $53.27 $53.30 $52.25 107,873
2021-11-19 $53.52 $53.60 $53.41 $53.46 $52.41 43,424
2021-11-18 $53.41 $53.65 $53.40 $53.47 $52.42 70,622
2021-11-17 $53.34 $53.42 $53.31 $53.41 $52.36 85,584
2021-11-16 $52.97 $53.42 $52.97 $53.38 $52.33 47,873
2021-11-15 $53.58 $53.60 $53.39 $53.46 $52.41 33,375
2021-11-12 $53.54 $53.65 $53.46 $53.56 $52.51 43,905
2021-11-11 $53.70 $53.70 $53.47 $53.49 $52.43 25,765
2021-11-10 $53.82 $53.85 $53.65 $53.70 $52.65 77,189
2021-11-09 $53.90 $53.90 $53.73 $53.80 $52.74 35,943
2021-11-08 $53.80 $53.89 $53.76 $53.81 $52.75 58,440
2021-11-05 $53.70 $53.80 $53.63 $53.77 $52.71 67,209
2021-11-04 $53.52 $53.69 $53.50 $53.60 $52.55 69,158
2021-11-03 $53.56 $53.71 $53.48 $53.57 $52.52 56,203
2021-11-02 $53.60 $53.64 $53.47 $53.50 $52.45 94,939
2021-11-01 $53.54 $53.69 $53.54 $53.67 $52.62 47,104
2021-10-29 $53.71 $53.85 $53.68 $53.69 $52.54 92,790
2021-10-28 $53.98 $53.98 $53.66 $53.74 $52.59 74,140
2021-10-27 $53.62 $53.76 $53.48 $53.71 $52.56 266,653
2021-10-26 $53.58 $53.59 $53.44 $53.49 $52.35 39,304
2021-10-25 $53.59 $53.60 $53.47 $53.54 $52.39 35,149
2021-10-22 $53.45 $53.48 $53.38 $53.45 $52.31 79,341
2021-10-21 $53.52 $53.59 $53.46 $53.58 $52.43 252,490
2021-10-20 $53.55 $53.70 $53.51 $53.55 $52.40 171,757
2021-10-19 $53.63 $53.80 $53.57 $53.80 $52.65 190,497
2021-10-18 $53.70 $53.78 $53.59 $53.70 $52.55 79,584
2021-10-15 $53.77 $53.94 $53.72 $53.73 $52.58 133,429
2021-10-14 $53.77 $53.83 $53.67 $53.67 $52.52 70,831
2021-10-13 $53.75 $53.90 $53.68 $53.74 $52.59 68,700
2021-10-12 $53.70 $53.79 $53.68 $53.76 $52.61 32,058
2021-10-11 $53.68 $53.83 $53.61 $53.62 $52.47 174,603
2021-10-08 $53.79 $54.10 $53.69 $53.80 $52.65 162,212
2021-10-07 $53.97 $54.06 $53.79 $53.79 $52.64 105,898
2021-10-06 $53.95 $54.08 $53.92 $53.98 $52.82 50,637
2021-10-05 $54.19 $54.19 $53.96 $54.05 $52.89 60,099
2021-10-04 $53.89 $54.16 $53.89 $54.14 $52.98 93,054
2021-10-01 $54.00 $54.05 $53.80 $53.90 $52.75 86,505
2021-09-30 $53.95 $54.06 $53.90 $54.06 $52.81 82,057
2021-09-29 $54.28 $54.28 $53.87 $53.98 $52.73 36,785
2021-09-28 $54.00 $54.10 $53.96 $54.01 $52.76 45,811
2021-09-27 $54.01 $54.10 $53.99 $54.06 $52.81 65,500
2021-09-24 $54.35 $54.35 $54.11 $54.18 $52.92 72,487
2021-09-23 $54.35 $54.38 $54.27 $54.27 $53.01 78,445
2021-09-22 $54.54 $54.54 $54.31 $54.42 $53.16 71,762
2021-09-21 $54.38 $54.46 $54.18 $54.38 $53.11 79,473
2021-09-20 $54.26 $54.37 $54.22 $54.30 $53.03 158,317
2021-09-17 $54.35 $54.39 $54.26 $54.34 $53.08 37,787
2021-09-16 $54.16 $54.45 $54.16 $54.40 $53.14 475,064
2021-09-15 $54.39 $54.54 $54.39 $54.54 $53.27 56,910
2021-09-14 $54.40 $54.53 $54.38 $54.47 $53.21 49,716
2021-09-13 $54.42 $54.51 $54.38 $54.41 $53.15 55,302
2021-09-10 $54.50 $54.50 $54.36 $54.40 $53.14 104,128
2021-09-09 $54.46 $54.52 $54.34 $54.35 $53.09 84,431
2021-09-08 $54.39 $54.44 $54.35 $54.41 $53.15 25,908
2021-09-07 $54.44 $54.45 $54.34 $54.34 $53.08 71,421
2021-09-03 $54.47 $54.54 $54.40 $54.51 $53.24 41,274
2021-09-02 $54.50 $54.58 $54.48 $54.48 $53.22 66,869
2021-09-01 $54.49 $54.62 $54.49 $54.56 $53.29 84,005
2021-08-31 $54.51 $54.71 $54.51 $54.68 $53.32 56,795
2021-08-30 $54.55 $54.73 $54.42 $54.63 $53.27 73,797
2021-08-27 $54.31 $54.60 $54.31 $54.47 $53.11 41,466
2021-08-26 $54.30 $54.47 $54.30 $54.46 $53.10 137,427
2021-08-25 $54.57 $54.59 $54.48 $54.55 $53.19 80,088
2021-08-24 $54.50 $55.03 $54.50 $54.60 $53.24 67,904
2021-08-23 $54.60 $54.66 $54.59 $54.59 $53.23 66,408
2021-08-20 $54.66 $54.68 $54.58 $54.68 $53.32 27,258
2021-08-19 $54.64 $54.69 $54.57 $54.61 $53.25 62,451
2021-08-18 $54.64 $54.66 $54.55 $54.58 $53.22 45,408
2021-08-17 $54.64 $54.69 $54.58 $54.67 $53.31 52,230
2021-08-16 $54.59 $54.69 $54.57 $54.58 $53.22 59,213
2021-08-13 $54.51 $54.51 $54.35 $54.48 $53.12 63,547
2021-08-12 $54.45 $54.51 $54.27 $54.50 $53.14 51,475
2021-08-11 $54.50 $54.50 $54.27 $54.44 $53.08 77,016
2021-08-10 $54.54 $54.56 $54.36 $54.51 $53.15 62,002
2021-08-09 $54.64 $54.64 $54.40 $54.53 $53.17 59,235
2021-08-06 $54.63 $54.66 $54.60 $54.64 $53.28 52,276
2021-08-05 $54.76 $54.78 $54.66 $54.77 $53.40 46,443
2021-08-04 $54.89 $54.92 $54.71 $54.81 $53.45 42,282
2021-08-03 $54.81 $54.90 $54.66 $54.81 $53.44 141,507
2021-08-02 $54.84 $54.84 $54.61 $54.66 $53.30 66,649
2021-07-30 $54.67 $54.75 $54.60 $54.71 $53.25 88,806
2021-07-29 $54.80 $54.83 $54.67 $54.69 $53.23 91,369
2021-07-28 $54.79 $54.89 $54.77 $54.86 $53.40 65,751
2021-07-27 $54.72 $54.87 $54.71 $54.72 $53.26 38,944
2021-07-26 $54.71 $54.76 $54.67 $54.74 $53.28 53,005
2021-07-23 $54.90 $54.90 $54.65 $54.73 $53.27 69,815
2021-07-22 $54.86 $54.86 $54.66 $54.74 $53.28 40,682
2021-07-21 $55.15 $55.15 $54.72 $54.87 $53.41 55,004
2021-07-20 $54.97 $55.02 $54.90 $54.94 $53.48 100,476
2021-07-19 $54.70 $54.79 $54.55 $54.76 $53.30 136,919
2021-07-16 $54.60 $54.69 $54.53 $54.56 $53.11 104,711
2021-07-15 $54.49 $54.62 $54.43 $54.52 $53.07 34,687
2021-07-14 $54.41 $54.50 $54.34 $54.50 $53.05 37,423
2021-07-13 $54.52 $54.56 $54.41 $54.41 $52.96 70,854
2021-07-12 $54.55 $54.57 $54.35 $54.55 $53.10 85,606
2021-07-09 $54.73 $54.77 $54.63 $54.68 $53.22 81,374
2021-07-08 $54.63 $54.76 $54.61 $54.72 $53.26 87,931
2021-07-07 $54.53 $54.60 $54.51 $54.60 $53.14 399,356
2021-07-06 $54.36 $54.56 $54.36 $54.43 $52.98 96,282
2021-07-02 $54.26 $54.50 $54.22 $54.41 $52.96 74,057
2021-07-01 $54.33 $54.37 $54.18 $54.32 $52.87 121,119
2021-06-30 $54.37 $54.46 $54.34 $54.38 $52.84 108,660
2021-06-29 $54.26 $54.39 $54.24 $54.36 $52.82 97,374
2021-06-28 $54.30 $54.34 $54.15 $54.27 $52.73 98,823
2021-06-25 $54.36 $54.51 $54.33 $54.40 $52.86 137,366
2021-06-24 $54.40 $54.46 $54.36 $54.40 $52.86 48,363
2021-06-23 $54.50 $54.52 $54.36 $54.44 $52.90 44,115
2021-06-22 $54.14 $54.61 $54.14 $54.47 $52.93 101,854
2021-06-21 $54.47 $54.55 $54.40 $54.54 $53.00 106,998
2021-06-18 $54.31 $54.46 $54.30 $54.40 $52.86 69,801
2021-06-17 $54.38 $54.38 $54.22 $54.33 $52.79 85,573
2021-06-16 $54.54 $54.58 $54.38 $54.38 $52.84 31,888
2021-06-15 $54.52 $54.55 $54.45 $54.49 $52.95 51,145
2021-06-14 $54.49 $54.57 $54.47 $54.52 $52.98 78,938
2021-06-11 $54.87 $54.87 $54.55 $54.55 $53.01 52,783
2021-06-10 $54.49 $54.57 $54.44 $54.55 $53.01 37,198
2021-06-09 $54.45 $54.50 $54.38 $54.38 $52.84 61,932
2021-06-08 $54.48 $54.48 $54.35 $54.40 $52.86 47,217
2021-06-07 $54.41 $54.44 $54.29 $54.41 $52.87 82,744
2021-06-04 $54.48 $54.48 $54.23 $54.27 $52.73 89,978
2021-06-03 $54.27 $54.30 $54.26 $54.27 $52.73 44,041
2021-06-02 $54.29 $54.31 $54.24 $54.25 $52.71 60,646
2021-06-01 $54.40 $54.40 $54.23 $54.29 $52.75 49,238
2021-05-28 $54.40 $54.44 $54.37 $54.39 $52.75 60,757
2021-05-27 $54.51 $54.51 $54.35 $54.44 $52.80 112,007
2021-05-26 $54.48 $54.49 $54.43 $54.45 $52.81 80,657
2021-05-25 $54.38 $54.39 $54.25 $54.34 $52.71 60,835
2021-05-24 $54.39 $54.39 $54.19 $54.29 $52.66 84,092
2021-05-21 $54.44 $54.44 $54.20 $54.31 $52.68 61,402
2021-05-20 $54.13 $54.36 $54.03 $54.29 $52.66 107,037
2021-05-19 $54.16 $54.22 $54.07 $54.17 $52.54 73,851
2021-05-18 $54.09 $54.19 $54.07 $54.19 $52.56 88,048
2021-05-17 $54.11 $54.18 $53.98 $54.09 $52.46 74,593
2021-05-14 $54.08 $54.17 $53.97 $54.05 $52.42 89,776
2021-05-13 $54.12 $54.19 $53.91 $53.96 $52.34 139,282
2021-05-12 $54.26 $54.35 $54.08 $54.09 $52.46 82,823
2021-05-11 $54.38 $54.43 $54.23 $54.33 $52.70 56,818
2021-05-10 $54.40 $54.42 $54.30 $54.34 $52.71 40,014
2021-05-07 $54.30 $54.40 $54.24 $54.26 $52.63 63,834
2021-05-06 $54.24 $54.31 $54.23 $54.27 $52.64 80,453
2021-05-05 $54.28 $54.29 $54.23 $54.25 $52.62 27,577
2021-05-04 $54.15 $54.26 $54.15 $54.23 $52.60 73,007
2021-05-03 $54.14 $54.16 $54.05 $54.16 $52.53 51,085
2021-04-30 $54.21 $54.23 $54.10 $54.17 $52.44 73,563
2021-04-29 $54.17 $54.24 $54.07 $54.22 $52.49 120,304
2021-04-28 $54.38 $54.38 $54.07 $54.15 $52.42 69,420
2021-04-27 $54.27 $54.27 $54.17 $54.17 $52.44 55,476
2021-04-26 $54.30 $54.30 $54.11 $54.30 $52.57 188,763
2021-04-23 $54.31 $54.32 $54.20 $54.29 $52.56 43,275
2021-04-22 $54.31 $54.35 $54.19 $54.23 $52.50 181,986
2021-04-21 $54.18 $54.33 $54.16 $54.31 $52.58 105,265
2021-04-20 $54.00 $54.33 $54.00 $54.04 $52.31 158,612
2021-04-19 $54.44 $54.44 $54.13 $54.19 $52.46 243,457
2021-04-16 $54.23 $54.30 $53.69 $54.21 $52.48 87,996
2021-04-15 $54.07 $54.56 $54.07 $54.16 $52.43 62,224
2021-04-14 $53.97 $54.12 $53.76 $54.10 $52.37 64,338
2021-04-13 $53.93 $54.02 $53.88 $53.99 $52.27 185,764
2021-04-12 $53.94 $54.25 $53.85 $53.94 $52.22 101,324
2021-04-09 $54.05 $54.05 $53.47 $53.95 $52.23 78,064
2021-04-08 $54.01 $54.17 $53.90 $53.93 $52.21 67,184
2021-04-07 $53.92 $54.14 $53.91 $53.95 $52.23 111,238
2021-04-06 $53.81 $54.38 $53.81 $53.94 $52.22 180,260
2021-04-05 $53.65 $53.95 $53.65 $53.87 $52.15 133,682
2021-04-01 $53.71 $53.95 $53.65 $53.73 $52.01 148,534
2021-03-31 $53.96 $54.02 $53.81 $53.86 $52.04 277,734
2021-03-30 $53.73 $54.02 $53.73 $53.87 $52.05 656,462
2021-03-29 $53.82 $54.00 $53.81 $53.87 $52.05 103,559
2021-03-26 $53.94 $54.11 $53.93 $53.94 $52.12 47,972
2021-03-25 $53.96 $54.12 $53.63 $53.99 $52.17 213,705
2021-03-24 $53.98 $54.40 $53.94 $53.99 $52.17 59,308
2021-03-23 $53.93 $54.50 $53.85 $53.97 $52.15 74,311
2021-03-22 $53.75 $53.97 $53.75 $53.97 $52.15 26,437
2021-03-19 $53.76 $54.14 $53.73 $53.98 $52.16 95,834
2021-03-18 $53.97 $53.99 $53.52 $53.94 $52.12 100,407
2021-03-17 $54.02 $54.23 $54.02 $54.11 $52.28 38,603
2021-03-16 $54.07 $54.15 $54.03 $54.05 $52.23 31,730
2021-03-15 $54.07 $54.10 $54.01 $54.02 $52.20 36,525
2021-03-12 $54.50 $54.50 $54.03 $54.15 $52.32 47,655
2021-03-11 $54.26 $54.38 $54.19 $54.35 $52.52 41,373
2021-03-10 $54.21 $54.24 $54.13 $54.16 $52.33 59,683
2021-03-09 $53.92 $54.20 $53.92 $54.12 $52.29 35,109
2021-03-08 $54.13 $54.52 $54.04 $54.08 $52.26 43,918
2021-03-05 $54.09 $54.21 $53.82 $54.18 $52.35 67,947
2021-03-04 $54.32 $54.82 $53.92 $54.16 $52.33 45,969
2021-03-03 $54.35 $54.74 $54.31 $54.34 $52.51 51,109
2021-03-02 $54.36 $54.59 $54.36 $54.38 $52.54 34,400
2021-03-01 $54.45 $54.65 $53.93 $54.52 $52.68 109,426
2021-02-26 $54.57 $54.82 $54.25 $54.34 $52.41 71,902
2021-02-25 $54.62 $54.76 $54.32 $54.46 $52.52 43,610
2021-02-24 $54.63 $54.67 $54.51 $54.55 $52.61 70,940
2021-02-23 $54.65 $54.85 $54.60 $54.64 $52.70 28,465
2021-02-22 $54.77 $54.90 $54.60 $54.72 $52.77 56,239
2021-02-19 $54.69 $54.88 $54.69 $54.75 $52.80 63,477
2021-02-18 $54.78 $54.89 $54.78 $54.85 $52.90 125,914
2021-02-17 $54.91 $54.91 $54.68 $54.76 $52.81 336,201
2021-02-16 $54.87 $55.08 $54.80 $54.93 $52.98 248,102
2021-02-12 $55.02 $55.10 $54.93 $54.97 $53.01 85,711
2021-02-11 $55.10 $55.29 $55.05 $55.06 $53.10 81,087
2021-02-10 $55.00 $55.07 $54.90 $55.04 $53.08 43,570
2021-02-09 $54.98 $55.13 $54.93 $55.02 $53.06 131,579
2021-02-08 $54.95 $55.35 $54.91 $54.97 $53.01 73,365
2021-02-05 $55.11 $55.21 $54.91 $54.98 $53.02 100,680
2021-02-04 $55.20 $55.22 $55.03 $55.11 $53.15 111,768
2021-02-03 $55.16 $55.22 $55.06 $55.11 $53.15 62,413
2021-02-02 $55.19 $55.22 $55.11 $55.15 $53.19 35,781
2021-02-01 $55.85 $55.85 $55.16 $55.18 $53.22 78,876
2021-01-29 $55.27 $55.50 $55.25 $55.45 $53.38 45,139
2021-01-28 $55.34 $55.38 $55.24 $55.33 $53.26 37,398
2021-01-27 $55.34 $55.67 $55.24 $55.35 $53.28 349,465
2021-01-26 $55.26 $55.50 $55.26 $55.37 $53.30 115,350
2021-01-25 $55.17 $55.28 $54.98 $55.27 $53.20 50,316
2021-01-22 $55.29 $55.30 $55.06 $55.21 $53.14 138,669
2021-01-21 $55.30 $55.89 $55.13 $55.25 $53.18 58,712
2021-01-20 $54.95 $55.21 $54.95 $55.20 $53.14 48,756
2021-01-19 $54.95 $55.29 $54.90 $54.91 $52.86 86,263
2021-01-15 $54.94 $55.17 $54.76 $55.01 $52.95 54,618
2021-01-14 $54.94 $55.03 $54.61 $55.00 $52.94 42,007
2021-01-13 $54.89 $54.99 $54.80 $54.84 $52.79 55,713
2021-01-12 $54.81 $55.04 $54.70 $54.91 $52.86 29,384
2021-01-11 $54.95 $55.18 $54.83 $54.93 $52.88 33,449
2021-01-08 $54.87 $55.25 $54.87 $54.95 $52.89 211,615
2021-01-07 $54.91 $55.23 $54.91 $55.03 $52.97 262,040
2021-01-06 $55.01 $55.47 $55.01 $55.24 $53.17 42,269
2021-01-05 $55.50 $55.50 $55.34 $55.38 $53.31 34,824
2021-01-04 $55.06 $55.42 $55.06 $55.33 $53.26 55,062
2020-12-31 $55.27 $55.44 $55.22 $55.33 $53.26 50,458
2020-12-30 $55.23 $55.30 $55.18 $55.25 $53.19 23,939
2020-12-29 $55.00 $55.45 $55.00 $55.26 $53.19 15,521
2020-12-28 $55.04 $55.47 $55.04 $55.33 $53.26 49,885
2020-12-24 $55.26 $55.37 $55.20 $55.23 $53.16 21,811
2020-12-23 $55.24 $55.30 $55.21 $55.24 $53.17 27,844
2020-12-22 $55.27 $55.38 $55.16 $55.21 $53.14 56,244
2020-12-21 $55.31 $55.31 $55.14 $55.22 $53.15 49,864
2020-12-18 $55.22 $55.27 $55.19 $55.21 $53.14 37,032
2020-12-17 $55.22 $55.48 $55.10 $55.22 $53.15 44,107
2020-12-16 $55.23 $55.41 $55.16 $55.32 $53.15 64,868
2020-12-15 $55.20 $55.29 $55.15 $55.29 $53.12 44,231
2020-12-14 $55.13 $55.26 $55.13 $55.17 $53.00 35,030
2020-12-11 $55.14 $55.32 $55.08 $55.19 $53.03 106,750
2020-12-10 $55.01 $55.14 $54.83 $55.14 $52.98 91,413
2020-12-09 $54.96 $54.98 $54.61 $54.90 $52.75 129,857
2020-12-08 $54.94 $55.03 $54.87 $54.96 $52.81 16,249
2020-12-07 $54.85 $54.89 $54.82 $54.86 $52.71 30,878
2020-12-04 $54.83 $54.87 $54.78 $54.86 $52.71 23,987
2020-12-03 $54.84 $54.86 $54.77 $54.79 $52.64 24,238
2020-12-02 $54.78 $54.79 $54.65 $54.78 $52.63 54,939
2020-12-01 $54.90 $54.90 $54.63 $54.85 $52.70 39,828
2020-11-30 $55.18 $55.24 $55.04 $55.23 $52.76 32,054
2020-11-27 $55.05 $55.09 $55.04 $55.06 $52.60 10,764
2020-11-25 $54.90 $55.09 $54.87 $55.04 $52.58 41,252
2020-11-24 $55.11 $55.11 $54.71 $54.89 $52.44 329,611
2020-11-23 $55.12 $55.15 $55.06 $55.14 $52.68 23,317
2020-11-20 $55.17 $55.17 $55.01 $55.06 $52.60 24,681
2020-11-19 $55.15 $55.15 $55.00 $55.04 $52.58 22,225
2020-11-18 $55.01 $55.05 $54.94 $54.97 $52.51 105,096
2020-11-17 $54.94 $55.04 $54.73 $55.02 $52.56 34,474
2020-11-16 $54.96 $55.02 $54.90 $54.93 $52.47 33,580
2020-11-13 $54.98 $55.08 $54.91 $55.03 $52.57 33,061
2020-11-12 $54.79 $55.02 $54.79 $54.83 $52.38 18,623
2020-11-11 $54.76 $54.93 $54.73 $54.83 $52.38 33,682
2020-11-10 $54.75 $54.84 $54.68 $54.77 $52.32 29,570
2020-11-09 $54.77 $54.83 $54.60 $54.62 $52.18 358,043
2020-11-06 $55.06 $55.08 $54.94 $54.96 $52.50 27,709
2020-11-05 $54.96 $55.14 $54.52 $54.87 $52.42 441,516
2020-11-04 $54.89 $55.01 $54.44 $54.82 $52.37 295,356
2020-11-03 $54.89 $54.92 $54.69 $54.90 $52.45 17,977
2020-11-02 $54.93 $55.11 $54.76 $54.76 $52.31 26,062
2020-10-30 $55.05 $55.09 $55.00 $55.04 $52.47 25,626
2020-10-29 $55.22 $55.22 $55.06 $55.11 $52.54 37,510
2020-10-28 $55.00 $55.31 $55.00 $55.26 $52.68 48,229
2020-10-27 $54.97 $55.37 $54.97 $55.12 $52.55 29,268
2020-10-26 $55.13 $55.19 $55.06 $55.13 $52.56 27,075
2020-10-23 $55.08 $55.15 $54.75 $55.12 $52.55 21,527
2020-10-22 $55.10 $55.15 $54.92 $55.11 $52.54 68,854
2020-10-21 $54.60 $55.55 $54.60 $55.28 $52.70 70,510
2020-10-20 $55.20 $55.49 $55.20 $55.49 $52.90 71,115
2020-10-19 $55.19 $55.58 $55.19 $55.58 $52.99 56,873
2020-10-16 $55.07 $55.48 $55.07 $55.31 $52.73 144,381
2020-10-15 $55.49 $55.49 $55.11 $55.28 $52.70 30,479
2020-10-14 $55.34 $55.50 $55.21 $55.33 $52.75 72,881
2020-10-13 $55.28 $55.34 $55.12 $55.23 $52.65 25,024
2020-10-12 $54.99 $55.40 $54.99 $55.22 $52.65 18,485
2020-10-09 $55.30 $55.36 $55.09 $55.09 $52.52 19,456
2020-10-08 $55.36 $55.43 $55.15 $55.17 $52.60 19,683
2020-10-07 $55.29 $55.60 $55.15 $55.18 $52.61 37,860
2020-10-06 $55.21 $55.42 $55.05 $55.37 $52.79 110,484
2020-10-05 $55.58 $55.59 $55.11 $55.25 $52.67 27,350
2020-10-02 $55.30 $55.60 $55.15 $55.59 $53.00 173,880
2020-10-01 $55.09 $55.29 $55.08 $55.19 $52.62 45,428
2020-09-30 $55.35 $55.56 $55.28 $55.52 $52.82 71,673
2020-09-29 $55.53 $55.56 $55.24 $55.52 $52.82 36,364
2020-09-28 $55.49 $55.60 $55.43 $55.56 $52.86 62,815
2020-09-25 $55.42 $55.60 $55.42 $55.54 $52.84 83,384
2020-09-24 $55.43 $55.59 $55.37 $55.58 $52.88 282,971
2020-09-23 $55.44 $55.60 $55.17 $55.59 $52.89 54,377
2020-09-22 $55.43 $55.49 $55.21 $55.48 $52.79 64,404
2020-09-21 $55.20 $55.59 $55.20 $55.59 $52.89 236,344
2020-09-18 $55.33 $55.60 $55.31 $55.40 $52.71 24,452
2020-09-17 $55.36 $55.52 $55.28 $55.40 $52.71 14,056
2020-09-16 $55.36 $55.58 $55.16 $55.16 $52.48 37,666
2020-09-15 $55.17 $55.57 $55.10 $55.52 $52.82 173,331
2020-09-14 $55.26 $55.60 $55.04 $55.04 $52.37 10,134
2020-09-11 $55.33 $55.37 $55.03 $55.14 $52.46 17,881
2020-09-10 $55.28 $55.59 $55.04 $55.59 $52.89 59,015
2020-09-09 $55.16 $55.49 $55.05 $55.37 $52.68 15,982
2020-09-08 $55.11 $55.51 $55.11 $55.21 $52.53 17,583
2020-09-04 $55.08 $55.38 $55.07 $55.16 $52.48 24,556
2020-09-03 $55.11 $55.47 $54.97 $55.29 $52.61 40,515
2020-09-02 $55.04 $55.29 $55.04 $55.28 $52.60 597,637
2020-09-01 $55.00 $55.26 $54.88 $55.02 $52.34 56,002
2020-08-31 $55.03 $55.26 $55.03 $55.21 $52.42 23,510
2020-08-28 $55.34 $55.38 $54.85 $54.87 $52.10 24,094
2020-08-27 $55.27 $55.59 $54.95 $55.18 $52.40 31,571
2020-08-26 $55.07 $55.30 $55.07 $55.29 $52.50 15,595
2020-08-25 $55.22 $55.54 $55.10 $55.37 $52.58 157,719
2020-08-24 $55.25 $55.44 $55.04 $55.32 $52.53 22,087
2020-08-21 $55.25 $55.28 $55.02 $55.27 $52.48 13,868
2020-08-20 $55.29 $55.37 $55.00 $55.28 $52.49 19,705
2020-08-19 $55.16 $55.52 $55.00 $55.22 $52.43 45,876
2020-08-18 $55.43 $55.44 $55.01 $55.14 $52.36 50,972
2020-08-17 $54.86 $55.35 $54.77 $55.17 $52.39 108,435
2020-08-14 $54.84 $55.08 $54.09 $55.06 $52.28 25,977
2020-08-13 $55.05 $55.05 $54.50 $54.97 $52.20 17,797
2020-08-12 $55.03 $55.10 $54.70 $54.75 $51.99 96,809
2020-08-11 $55.04 $55.32 $54.97 $55.21 $52.42 44,153
2020-08-10 $55.10 $55.47 $54.72 $55.13 $52.35 26,133
2020-08-07 $55.15 $55.37 $55.14 $55.36 $52.57 71,675
2020-08-06 $55.13 $55.35 $55.10 $55.15 $52.37 42,989
2020-08-05 $55.13 $55.41 $55.10 $55.26 $52.47 26,919
2020-08-04 $55.22 $55.32 $55.06 $55.07 $52.29 35,930
2020-08-03 $55.32 $55.47 $55.21 $55.29 $52.50 52,228
2020-07-31 $55.89 $55.89 $55.17 $55.42 $52.52 30,613
2020-07-30 $55.29 $55.61 $55.03 $55.57 $52.66 299,600
2020-07-29 $55.26 $55.26 $55.00 $55.02 $52.14 17,997
2020-07-28 $55.04 $55.35 $54.61 $54.86 $51.99 25,279
2020-07-27 $55.11 $55.15 $54.77 $55.12 $52.23 36,252
2020-07-24 $55.07 $55.10 $54.32 $55.09 $52.20 610,103
2020-07-23 $55.10 $55.20 $54.77 $55.13 $52.24 308,654
2020-07-22 $54.96 $55.40 $54.69 $55.22 $52.33 21,721
2020-07-21 $55.06 $55.33 $54.71 $55.13 $52.24 24,380
2020-07-20 $55.01 $55.25 $54.80 $54.84 $51.97 74,654
2020-07-17 $54.97 $55.25 $54.89 $55.08 $52.20 15,856
2020-07-16 $55.07 $55.16 $54.92 $54.92 $52.04 18,445
2020-07-15 $54.97 $55.20 $54.78 $54.88 $52.01 27,022
2020-07-14 $55.06 $55.22 $54.89 $55.09 $52.20 16,900
2020-07-13 $54.82 $55.07 $54.78 $55.02 $52.14 20,976
2020-07-10 $54.87 $55.05 $54.68 $54.85 $51.98 37,730
2020-07-09 $54.89 $54.99 $54.73 $54.98 $52.10 13,428
2020-07-08 $54.93 $55.00 $54.53 $54.75 $51.88 14,161
2020-07-07 $54.77 $54.99 $54.55 $54.55 $51.69 21,000
2020-07-06 $54.68 $54.79 $54.57 $54.77 $51.90 22,910
2020-07-02 $55.00 $55.00 $54.68 $54.72 $51.85 18,000
2020-07-01 $55.00 $55.00 $54.60 $54.98 $52.10 92,258
2020-06-30 $54.81 $54.99 $54.81 $54.92 $51.94 47,677
2020-06-29 $54.85 $54.87 $54.69 $54.86 $51.88 23,494
2020-06-26 $54.60 $54.84 $54.46 $54.64 $51.67 62,984
2020-06-25 $54.55 $54.84 $54.55 $54.77 $51.80 107,046
2020-06-24 $54.77 $54.85 $54.56 $54.75 $51.78 47,778
2020-06-23 $54.74 $54.83 $54.59 $54.74 $51.77 18,751
2020-06-22 $54.67 $54.80 $54.33 $54.63 $51.66 41,054
2020-06-19 $54.45 $54.72 $54.45 $54.72 $51.75 27,042
2020-06-18 $54.87 $54.87 $54.62 $54.69 $51.72 15,224
2020-06-17 $54.87 $54.87 $54.43 $54.56 $51.60 19,541
2020-06-16 $54.53 $54.85 $54.34 $54.58 $51.62 17,196
2020-06-15 $54.70 $54.77 $54.44 $54.72 $51.75 82,722
2020-06-12 $54.74 $54.78 $54.36 $54.36 $51.41 23,212
2020-06-11 $54.67 $54.67 $54.26 $54.66 $51.69 66,760
2020-06-10 $54.33 $54.59 $54.07 $54.59 $51.63 47,056
2020-06-09 $54.30 $54.30 $53.90 $53.90 $50.97 28,225
2020-06-08 $53.90 $54.05 $53.62 $53.72 $50.80 28,697
2020-06-05 $54.26 $54.38 $53.60 $53.90 $50.97 28,824
2020-06-04 $53.89 $54.41 $53.61 $53.90 $50.97 25,667
2020-06-03 $54.04 $54.25 $53.78 $53.79 $50.87 41,384
2020-06-02 $54.00 $54.28 $53.81 $54.20 $51.26 21,915
2020-06-01 $54.60 $54.60 $53.91 $54.08 $51.14 12,682
2020-05-29 $54.53 $54.53 $53.90 $54.13 $51.08 38,983
2020-05-28 $54.00 $54.15 $53.75 $54.09 $51.05 27,693
2020-05-27 $53.80 $54.19 $53.63 $53.97 $50.93 18,113
2020-05-26 $54.28 $54.28 $53.61 $53.83 $50.80 24,443
2020-05-22 $54.10 $54.10 $53.64 $53.71 $50.69 29,473
2020-05-21 $53.98 $54.17 $53.72 $53.82 $50.79 52,544
2020-05-20 $53.80 $54.09 $53.47 $53.53 $50.52 79,046
2020-05-19 $53.99 $54.03 $53.80 $54.03 $50.99 49,796
2020-05-18 $53.97 $54.10 $53.75 $53.90 $50.87 21,241
2020-05-15 $54.25 $54.32 $53.85 $54.07 $51.03 24,710
2020-05-14 $53.98 $54.27 $53.86 $54.04 $51.00 32,260
2020-05-13 $53.78 $54.24 $53.78 $54.24 $51.19 47,772
2020-05-12 $53.74 $54.06 $53.49 $53.97 $50.93 21,209
2020-05-11 $53.87 $53.92 $53.56 $53.56 $50.55 134,277
2020-05-08 $53.98 $53.98 $53.50 $53.73 $50.71 24,063
2020-05-07 $54.19 $54.19 $53.41 $54.00 $50.96 22,479
2020-05-06 $53.34 $53.86 $53.19 $53.33 $50.33 38,794
2020-05-05 $53.67 $53.86 $53.21 $53.21 $50.22 37,656
2020-05-04 $53.65 $53.90 $53.41 $53.71 $50.69 139,232
2020-05-01 $53.67 $54.03 $53.37 $53.95 $50.92 39,942
2020-04-30 $54.05 $54.05 $53.20 $53.70 $50.57 22,154
2020-04-29 $53.74 $53.83 $53.41 $53.50 $50.38 31,740
2020-04-28 $53.40 $53.63 $53.19 $53.45 $50.33 115,164
2020-04-27 $53.41 $53.71 $53.19 $53.19 $50.09 259,034
2020-04-24 $53.70 $54.03 $53.34 $53.70 $50.57 26,883
2020-04-23 $53.67 $53.72 $53.38 $53.71 $50.58 32,527
2020-04-22 $53.84 $54.17 $53.46 $53.47 $50.35 18,635
2020-04-21 $53.90 $54.29 $53.74 $53.86 $50.72 27,832
2020-04-20 $53.71 $54.50 $53.31 $53.80 $50.66 53,667
2020-04-17 $53.58 $54.05 $53.32 $53.78 $50.65 41,441
2020-04-16 $53.73 $53.85 $53.13 $53.84 $50.70 55,122
2020-04-15 $52.85 $53.75 $52.85 $53.75 $50.62 44,192
2020-04-14 $53.49 $53.68 $52.76 $52.76 $49.68 62,691
2020-04-13 $52.96 $53.56 $52.96 $53.01 $49.92 22,377
2020-04-09 $54.00 $54.00 $52.52 $52.78 $49.70 31,839
2020-04-08 $52.01 $52.94 $52.01 $52.13 $49.09 264,935
2020-04-07 $53.11 $53.11 $52.72 $53.08 $49.99 54,570
2020-04-06 $53.00 $53.48 $52.55 $53.13 $50.03 28,188
2020-04-03 $53.15 $54.05 $52.72 $53.50 $50.38 94,698
2020-04-02 $53.97 $53.97 $52.84 $53.33 $50.22 156,874
2020-04-01 $53.63 $53.92 $53.01 $53.01 $49.92 62,940
2020-03-31 $53.38 $53.72 $52.81 $53.69 $50.44 50,539
2020-03-30 $51.44 $52.96 $51.44 $52.80 $49.61 277,130
2020-03-27 $51.47 $51.90 $50.94 $51.90 $48.76 59,722
2020-03-26 $51.25 $51.25 $50.37 $50.72 $47.65 140,094
2020-03-25 $50.15 $51.38 $50.15 $50.36 $47.31 107,294
2020-03-24 $51.25 $51.74 $50.45 $50.46 $47.41 147,046
2020-03-23 $52.72 $53.11 $51.96 $52.24 $49.08 104,596
2020-03-20 $51.65 $53.19 $51.48 $52.90 $49.70 64,486
2020-03-19 $49.03 $53.54 $49.03 $52.68 $49.49 115,416
2020-03-18 $53.48 $54.17 $52.59 $53.02 $49.81 116,152
2020-03-17 $53.43 $54.19 $53.35 $53.79 $50.54 73,463
2020-03-16 $52.31 $54.86 $52.31 $53.83 $50.58 190,820
2020-03-13 $51.13 $53.21 $50.83 $52.81 $49.62 104,241
2020-03-12 $52.83 $55.00 $49.32 $50.90 $47.82 397,274
2020-03-11 $55.13 $55.13 $54.22 $54.49 $51.20 508,588
2020-03-10 $55.05 $55.40 $54.82 $54.82 $51.51 111,538
2020-03-09 $55.44 $56.00 $55.03 $55.89 $52.51 155,905
2020-03-06 $55.38 $55.67 $55.25 $55.52 $52.16 39,764
2020-03-05 $55.45 $55.72 $55.27 $55.47 $52.12 72,328
2020-03-04 $55.59 $55.59 $54.94 $54.94 $51.62 67,713
2020-03-03 $55.00 $55.43 $54.72 $55.15 $51.82 68,656
2020-03-02 $54.83 $55.08 $54.80 $54.87 $51.55 74,824
2020-02-28 $54.74 $54.74 $54.25 $54.45 $51.05 355,834
2020-02-27 $54.66 $54.66 $54.51 $54.53 $51.12 27,533
2020-02-26 $54.60 $54.64 $54.42 $54.64 $51.23 40,530
2020-02-25 $54.48 $54.64 $54.27 $54.58 $51.17 47,427
2020-02-24 $54.41 $54.45 $54.24 $54.24 $50.85 56,411
2020-02-21 $54.07 $54.17 $54.00 $54.08 $50.70 75,867
2020-02-20 $54.15 $54.19 $53.88 $54.02 $50.64 49,253
2020-02-19 $53.99 $54.02 $53.87 $54.01 $50.64 75,231
2020-02-18 $54.01 $54.07 $53.63 $53.92 $50.55 62,324
2020-02-14 $53.80 $53.90 $53.72 $53.84 $50.48 46,807
2020-02-13 $53.81 $53.83 $53.63 $53.77 $50.41 57,252
2020-02-12 $53.88 $53.91 $53.74 $53.83 $50.47 68,459
2020-02-11 $53.92 $53.98 $53.81 $53.98 $50.61 23,230
2020-02-10 $54.01 $54.11 $53.80 $54.00 $50.63 89,100
2020-02-07 $53.84 $53.84 $53.56 $53.66 $50.31 206,389
2020-02-06 $53.69 $53.79 $53.51 $53.67 $50.32 89,678
2020-02-05 $53.71 $53.84 $53.53 $53.84 $50.48 185,779
2020-02-04 $53.81 $53.97 $53.81 $53.87 $50.50 17,435
2020-02-03 $54.00 $54.00 $53.87 $53.99 $50.62 76,850
2020-01-31 $54.10 $54.31 $54.00 $54.23 $50.73 23,894
2020-01-30 $53.95 $54.15 $53.86 $54.12 $50.62 18,131
2020-01-29 $53.80 $53.90 $53.71 $53.90 $50.42 38,560
2020-01-28 $53.83 $53.91 $53.56 $53.71 $50.24 290,978
2020-01-27 $53.74 $53.90 $53.54 $53.76 $50.29 71,705
2020-01-24 $53.58 $53.63 $53.47 $53.55 $50.09 48,105
2020-01-23 $53.49 $53.60 $53.30 $53.51 $50.05 28,338
2020-01-22 $53.46 $53.49 $53.27 $53.33 $49.88 12,002
2020-01-21 $53.30 $53.33 $53.11 $53.31 $49.86 9,499
2020-01-17 $53.24 $53.27 $53.06 $53.19 $49.75 35,560
2020-01-16 $53.33 $53.38 $53.20 $53.30 $49.86 18,202
2020-01-15 $53.29 $53.44 $53.10 $53.41 $49.96 72,165
2020-01-14 $53.15 $53.27 $53.06 $53.22 $49.78 17,744
2020-01-13 $53.20 $53.25 $53.03 $53.11 $49.68 17,228
2020-01-10 $53.22 $53.26 $52.83 $53.20 $49.76 58,360
2020-01-09 $53.03 $53.03 $52.82 $52.95 $49.53 31,138
2020-01-08 $53.00 $53.19 $52.89 $53.05 $49.62 83,974
2020-01-07 $53.12 $53.24 $52.93 $53.08 $49.65 39,767
2020-01-06 $53.12 $53.26 $52.91 $53.01 $49.58 24,267
2020-01-03 $53.18 $53.18 $52.80 $53.01 $49.58 35,605
2020-01-02 $53.15 $53.15 $52.70 $52.80 $49.39 90,116
2019-12-31 $52.90 $52.90 $52.65 $52.79 $49.38 21,528
2019-12-30 $52.82 $52.91 $52.75 $52.91 $49.49 17,903
2019-12-27 $52.84 $53.02 $52.63 $52.90 $49.48 24,960
2019-12-26 $52.75 $52.81 $52.50 $52.68 $49.28 68,567
2019-12-24 $52.56 $52.74 $52.45 $52.63 $49.23 38,399
2019-12-23 $52.76 $52.76 $52.56 $52.61 $49.21 20,182
2019-12-20 $52.75 $52.85 $52.64 $52.65 $49.25 23,820
2019-12-19 $52.71 $52.78 $52.63 $52.73 $49.32 26,266
2019-12-18 $52.89 $52.89 $52.67 $52.78 $49.27 22,330
2019-12-17 $52.94 $52.96 $52.72 $52.92 $49.40 33,833
2019-12-16 $52.99 $53.05 $52.85 $52.85 $49.33 24,099
2019-12-13 $52.91 $52.91 $52.68 $52.91 $49.39 12,579
2019-12-12 $53.12 $53.13 $52.86 $52.87 $49.35 33,906
2019-12-11 $52.99 $53.06 $52.80 $53.03 $49.50 10,588
2019-12-10 $52.98 $52.98 $52.81 $52.97 $49.44 20,282
2019-12-09 $52.98 $52.98 $52.86 $52.92 $49.40 20,646
2019-12-06 $52.92 $53.06 $52.80 $52.96 $49.44 144,072
2019-12-05 $53.06 $53.12 $53.02 $53.09 $49.56 15,961
2019-12-04 $53.43 $53.43 $53.04 $53.24 $49.70 39,266
2019-12-03 $52.99 $53.26 $52.97 $53.14 $49.60 37,611
2019-12-02 $52.87 $53.06 $52.80 $52.91 $49.39 66,931
2019-11-29 $53.20 $53.21 $53.03 $53.21 $49.55 9,379
2019-11-27 $53.24 $53.31 $53.15 $53.22 $49.56 31,150
2019-11-26 $53.23 $53.29 $53.13 $53.29 $49.62 30,196
2019-11-25 $53.26 $53.29 $53.16 $53.28 $49.61 23,039
2019-11-22 $53.31 $53.31 $53.10 $53.30 $49.63 23,421
2019-11-21 $53.16 $53.38 $53.16 $53.32 $49.65 25,338
2019-11-20 $53.19 $53.27 $53.10 $53.20 $49.54 45,048
2019-11-19 $53.05 $53.18 $52.97 $53.10 $49.45 72,400
2019-11-18 $53.00 $53.13 $53.00 $53.11 $49.46 22,671
2019-11-15 $52.98 $53.19 $52.97 $53.12 $49.47 25,569
2019-11-14 $53.04 $53.09 $52.90 $53.02 $49.37 27,391
2019-11-13 $52.95 $52.95 $52.80 $52.93 $49.29 9,368
2019-11-12 $52.77 $52.86 $52.72 $52.86 $49.22 24,374
2019-11-11 $52.85 $52.85 $52.62 $52.78 $49.15 7,002
2019-11-08 $52.82 $52.89 $52.58 $52.76 $49.13 30,130
2019-11-07 $52.88 $52.94 $52.66 $52.82 $49.19 27,191
2019-11-06 $53.05 $53.08 $52.93 $53.03 $49.38 16,696
2019-11-05 $53.12 $53.12 $52.89 $52.95 $49.31 24,968
2019-11-04 $53.24 $53.30 $53.06 $53.16 $49.50 62,611
2019-11-01 $53.24 $53.46 $53.23 $53.33 $49.66 44,929
2019-10-31 $53.10 $53.37 $53.10 $53.24 $49.47 120,099
2019-10-30 $53.14 $53.22 $53.10 $53.14 $49.37 36,404
2019-10-29 $53.17 $53.21 $53.05 $53.17 $49.40 11,874
2019-10-28 $53.22 $53.27 $53.04 $53.20 $49.43 77,168
2019-10-25 $53.34 $53.41 $53.14 $53.32 $49.54 59,075
2019-10-24 $53.31 $53.61 $53.24 $53.40 $49.61 56,864
2019-10-23 $53.29 $53.35 $53.08 $53.27 $49.49 68,845
2019-10-22 $53.18 $53.24 $53.02 $53.20 $49.43 13,702
2019-10-21 $53.12 $53.30 $53.07 $53.16 $49.39 21,158
2019-10-18 $53.23 $53.30 $53.09 $53.18 $49.41 30,205
2019-10-17 $53.26 $53.32 $53.13 $53.26 $49.48 20,287
2019-10-16 $53.21 $53.38 $53.05 $53.33 $49.55 37,440
2019-10-15 $53.58 $53.58 $53.05 $53.15 $49.38 16,724
2019-10-14 $53.49 $53.49 $53.17 $53.20 $49.43 9,613
2019-10-11 $53.40 $53.41 $53.08 $53.17 $49.40 22,139
2019-10-10 $53.57 $53.75 $53.38 $53.49 $49.70 17,520
2019-10-09 $53.77 $53.99 $53.55 $53.69 $49.88 200,263
2019-10-08 $53.86 $53.93 $53.66 $53.80 $49.99 9,538
2019-10-07 $53.84 $53.90 $53.64 $53.74 $49.93 61,041
2019-10-04 $53.88 $53.98 $53.73 $53.91 $50.09 73,242
2019-10-03 $53.69 $53.78 $53.51 $53.76 $49.95 14,771
2019-10-02 $53.52 $53.60 $53.47 $53.56 $49.76 15,232
2019-10-01 $53.28 $53.54 $53.26 $53.42 $49.63 116,226
2019-09-30 $53.42 $53.53 $53.38 $53.47 $49.57 28,929
2019-09-27 $53.38 $53.47 $53.34 $53.36 $49.47 11,651
2019-09-26 $53.37 $53.44 $53.32 $53.38 $49.49 18,119
2019-09-25 $53.62 $53.62 $53.34 $53.35 $49.46 23,667
2019-09-24 $53.45 $53.52 $53.32 $53.52 $49.62 22,146
2019-09-23 $53.48 $53.48 $53.27 $53.35 $49.46 10,447
2019-09-20 $53.54 $53.76 $53.17 $53.31 $49.42 15,095
2019-09-19 $53.30 $53.30 $53.16 $53.23 $49.35 51,589
2019-09-18 $53.24 $53.32 $53.09 $53.22 $49.34 25,096
2019-09-17 $53.11 $53.16 $52.93 $53.12 $49.24 64,091
2019-09-16 $53.19 $53.19 $52.95 $53.01 $49.14 22,524
2019-09-13 $53.13 $53.13 $52.88 $53.02 $49.15 34,095
2019-09-12 $53.39 $53.40 $53.22 $53.30 $49.41 14,314
2019-09-11 $53.31 $53.44 $53.25 $53.27 $49.38 64,189
2019-09-10 $53.58 $53.61 $53.40 $53.40 $49.50 38,800
2019-09-09 $53.71 $53.76 $53.63 $53.69 $49.77 14,740
2019-09-06 $53.79 $53.79 $53.71 $53.78 $49.86 12,616
2019-09-05 $54.47 $54.47 $53.74 $53.86 $49.93 31,628
2019-09-04 $53.98 $54.18 $53.95 $54.10 $50.15 13,598
2019-09-03 $53.87 $54.02 $53.73 $53.97 $50.03 49,635
2019-08-30 $53.99 $54.02 $53.85 $53.89 $49.85 37,219
2019-08-29 $54.10 $54.10 $53.90 $54.04 $49.98 60,370
2019-08-28 $54.54 $54.54 $54.01 $54.19 $50.12 59,326
2019-08-27 $53.87 $53.94 $53.73 $53.92 $49.87 15,653
2019-08-26 $53.77 $53.89 $53.74 $53.88 $49.84 21,746
2019-08-23 $53.67 $53.82 $53.59 $53.76 $49.73 194,988
2019-08-22 $53.80 $53.80 $53.64 $53.72 $49.69 8,140
2019-08-21 $53.66 $53.70 $53.58 $53.68 $49.65 22,585
2019-08-20 $53.80 $53.80 $53.35 $53.62 $49.60 270,141
2019-08-19 $53.90 $53.90 $53.71 $53.72 $49.69 33,741
2019-08-16 $53.62 $53.99 $53.62 $53.78 $49.74 126,915
2019-08-15 $53.53 $53.89 $53.53 $53.84 $49.80 77,270
2019-08-14 $53.59 $53.69 $53.52 $53.53 $49.51 24,967
2019-08-13 $53.61 $53.61 $53.41 $53.50 $49.49 15,307
2019-08-12 $53.57 $53.69 $53.40 $53.59 $49.57 45,308
2019-08-09 $53.68 $53.68 $53.41 $53.57 $49.55 11,042
2019-08-08 $54.00 $54.00 $53.43 $53.48 $49.47 54,222
2019-08-07 $53.78 $53.84 $53.68 $53.70 $49.67 74,158
2019-08-06 $53.75 $53.75 $53.64 $53.70 $49.67 48,589
2019-08-05 $53.75 $53.75 $53.44 $53.60 $49.58 91,482
2019-08-02 $53.48 $53.48 $53.10 $53.17 $49.18 201,336
2019-08-01 $53.12 $53.52 $52.75 $53.41 $49.40 92,926
2019-07-31 $52.92 $53.13 $52.91 $52.92 $48.84 21,105
2019-07-30 $52.89 $53.21 $52.82 $53.06 $48.97 239,602
2019-07-29 $52.80 $53.01 $52.70 $53.01 $48.92 51,099
2019-07-26 $52.80 $52.83 $52.68 $52.78 $48.71 28,141
2019-07-25 $53.49 $53.49 $52.62 $52.69 $48.63 247,374
2019-07-24 $52.81 $52.85 $52.74 $52.85 $48.77 28,099
2019-07-23 $52.77 $52.85 $52.72 $52.76 $48.69 77,185
2019-07-22 $52.86 $52.86 $52.76 $52.83 $48.76 18,128
2019-07-19 $52.84 $52.85 $52.71 $52.84 $48.76 13,410
2019-07-18 $52.64 $52.84 $52.59 $52.80 $48.73 57,577
2019-07-17 $52.67 $52.67 $52.53 $52.62 $48.56 40,276
2019-07-16 $52.60 $52.66 $52.21 $52.51 $48.46 166,154
2019-07-15 $52.62 $52.76 $52.62 $52.68 $48.62 28,416
2019-07-12 $52.58 $52.68 $52.53 $52.63 $48.57 34,140
2019-07-11 $52.72 $52.81 $52.47 $52.55 $48.50 86,103
2019-07-10 $52.80 $52.84 $52.61 $52.81 $48.74 76,126
2019-07-09 $52.80 $52.80 $52.67 $52.73 $48.66 20,441
2019-07-08 $52.76 $52.81 $52.66 $52.76 $48.69 111,152
2019-07-05 $52.66 $53.03 $52.61 $52.85 $48.77 137,113
2019-07-03 $52.83 $52.88 $52.79 $52.84 $48.76 12,096
2019-07-02 $52.75 $52.86 $52.54 $52.72 $48.65 183,448
2019-07-01 $52.81 $52.95 $52.63 $52.69 $48.63 196,058
2019-06-28 $52.95 $52.98 $52.86 $52.91 $48.72 24,796
2019-06-27 $52.91 $52.95 $52.74 $52.95 $48.75 15,273
2019-06-26 $53.03 $53.03 $52.81 $52.81 $48.63 25,451
2019-06-25 $52.93 $53.02 $52.90 $52.91 $48.72 56,916
2019-06-24 $52.81 $52.90 $52.72 $52.89 $48.70 42,450
2019-06-21 $52.79 $52.89 $52.66 $52.67 $48.50 53,544
2019-06-20 $52.90 $53.06 $52.79 $53.03 $48.83 86,817
2019-06-19 $52.60 $52.82 $52.55 $52.79 $48.61 48,024
2019-06-18 $52.70 $52.72 $52.58 $52.66 $48.49 23,988
2019-06-17 $52.59 $52.60 $52.51 $52.57 $48.40 18,917
2019-06-14 $52.48 $52.58 $52.48 $52.50 $48.34 32,986
2019-06-13 $52.42 $52.58 $52.42 $52.55 $48.39 31,122
2019-06-12 $52.28 $52.43 $52.28 $52.42 $48.27 59,531
2019-06-11 $52.30 $52.41 $52.21 $52.32 $48.17 21,630
2019-06-10 $52.35 $52.52 $52.16 $52.28 $48.14 28,751
2019-06-07 $52.53 $52.53 $52.35 $52.48 $48.32 30,477
2019-06-06 $52.44 $52.50 $52.36 $52.37 $48.22 37,547
2019-06-05 $52.57 $52.57 $52.42 $52.46 $48.30 42,455
2019-06-04 $52.59 $52.65 $52.42 $52.50 $48.34 62,417
2019-06-03 $52.43 $52.79 $52.33 $52.73 $48.55 143,312
2019-05-31 $52.32 $52.51 $52.17 $52.49 $48.22 114,552
2019-05-30 $52.21 $52.30 $52.10 $52.30 $48.04 45,578
2019-05-29 $52.19 $52.19 $52.07 $52.15 $47.90 164,869
2019-05-28 $52.78 $52.78 $52.05 $52.18 $47.93 16,335
2019-05-24 $52.08 $52.48 $51.98 $52.06 $47.82 32,228
2019-05-23 $51.94 $52.09 $51.89 $52.06 $47.82 17,014
2019-05-22 $51.85 $52.04 $51.78 $51.82 $47.60 30,917
2019-05-21 $51.75 $51.79 $51.70 $51.78 $47.56 8,636
2019-05-20 $51.82 $51.88 $51.78 $51.83 $47.61 17,465
2019-05-17 $51.81 $51.85 $51.65 $51.85 $47.63 38,041
2019-05-16 $51.74 $51.86 $51.71 $51.75 $47.54 22,411
2019-05-15 $51.83 $51.83 $51.69 $51.80 $47.58 7,416
2019-05-14 $51.65 $51.81 $51.65 $51.68 $47.47 14,598
2019-05-13 $51.65 $51.70 $51.51 $51.69 $47.48 49,005
2019-05-10 $51.57 $51.65 $51.49 $51.49 $47.30 23,599
2019-05-09 $51.59 $51.62 $51.53 $51.59 $47.39 12,810
2019-05-08 $51.62 $51.62 $51.45 $51.51 $47.32 19,199
2019-05-07 $51.52 $51.62 $51.46 $51.57 $47.37 127,094
2019-05-06 $52.14 $52.14 $51.37 $51.41 $47.22 8,636
2019-05-03 $51.36 $51.39 $51.31 $51.36 $47.18 7,468
2019-05-02 $51.38 $51.38 $51.22 $51.31 $47.13 9,915
2019-05-01 $51.44 $51.57 $51.31 $51.57 $47.37 23,218
2019-04-30 $52.30 $52.30 $51.37 $51.54 $47.23 13,377
2019-04-29 $51.47 $51.50 $51.42 $51.43 $47.13 10,264
2019-04-26 $51.51 $51.53 $51.36 $51.53 $47.22 15,026
2019-04-25 $51.47 $51.51 $51.37 $51.46 $47.16 14,580
2019-04-24 $51.42 $51.49 $51.40 $51.40 $47.10 16,281
2019-04-23 $51.30 $51.34 $51.22 $51.32 $47.03 29,277
2019-04-22 $51.24 $51.29 $51.12 $51.26 $46.98 53,611
2019-04-18 $51.27 $51.27 $51.15 $51.22 $46.94 27,194
2019-04-17 $51.19 $51.28 $51.07 $51.15 $46.88 8,937
2019-04-16 $51.22 $51.24 $51.16 $51.23 $46.95 10,664
2019-04-15 $51.27 $51.29 $51.13 $51.25 $46.97 17,775
2019-04-12 $51.33 $51.35 $51.25 $51.26 $46.98 13,311
2019-04-11 $51.38 $51.47 $51.33 $51.42 $47.12 47,119
2019-04-10 $51.41 $51.46 $51.36 $51.40 $47.10 13,158
2019-04-09 $51.39 $51.39 $51.32 $51.38 $47.09 22,638
2019-04-08 $51.34 $51.38 $51.28 $51.34 $47.05 21,932
2019-04-05 $51.26 $51.36 $51.25 $51.35 $47.06 7,220
2019-04-04 $51.28 $51.32 $51.26 $51.31 $47.02 14,056
2019-04-03 $51.27 $51.32 $51.24 $51.26 $46.98 12,282
2019-04-02 $51.31 $51.36 $51.20 $51.36 $47.07 19,708
2019-04-01 $52.13 $52.13 $51.31 $51.31 $47.02 22,690
2019-03-29 $51.64 $51.72 $51.49 $51.66 $47.23 14,976
2019-03-28 $51.75 $51.77 $51.61 $51.69 $47.26 20,332
2019-03-27 $51.82 $51.86 $51.69 $51.80 $47.36 10,492
2019-03-26 $51.66 $51.76 $51.60 $51.75 $47.31 7,720
2019-03-25 $51.61 $51.68 $51.51 $51.64 $47.21 12,192
2019-03-22 $51.42 $51.50 $51.41 $51.47 $47.06 16,694
2019-03-21 $51.25 $51.26 $51.14 $51.15 $46.76 43,907
2019-03-20 $51.03 $51.21 $51.00 $51.21 $46.82 53,046
2019-03-19 $50.94 $51.01 $50.93 $50.99 $46.62 17,646
2019-03-18 $50.95 $51.02 $50.91 $50.92 $46.55 20,103
2019-03-15 $50.96 $50.97 $50.91 $50.91 $46.55 14,765
2019-03-14 $50.92 $50.92 $50.87 $50.89 $46.53 16,511
2019-03-13 $50.88 $50.95 $50.86 $50.93 $46.56 140,123
2019-03-12 $50.83 $50.90 $50.80 $50.85 $46.49 35,754
2019-03-11 $50.86 $50.86 $50.74 $50.80 $46.44 14,587
2019-03-08 $50.82 $50.85 $50.78 $50.84 $46.48 23,395
2019-03-07 $50.73 $50.83 $50.73 $50.76 $46.41 78,124
2019-03-06 $50.59 $50.72 $50.59 $50.68 $46.33 195,140
2019-03-05 $50.54 $50.59 $50.52 $50.59 $46.25 13,173
2019-03-04 $50.55 $50.60 $50.41 $50.54 $46.21 40,859
2019-03-01 $50.56 $50.58 $50.45 $50.52 $46.19 13,642
2019-02-28 $50.71 $50.79 $50.65 $50.68 $46.22 21,889
2019-02-27 $50.82 $50.91 $50.71 $50.74 $46.28 110,646
2019-02-26 $50.86 $50.92 $50.63 $50.78 $46.31 265,133
2019-02-25 $50.91 $50.91 $50.70 $50.77 $46.31 98,898
2019-02-22 $50.85 $50.94 $50.82 $50.92 $46.44 7,773
2019-02-21 $50.76 $50.79 $50.70 $50.79 $46.32 15,811
2019-02-20 $50.84 $50.92 $50.78 $50.85 $46.38 91,044
2019-02-19 $50.80 $50.82 $50.75 $50.77 $46.31 21,947
2019-02-15 $50.67 $50.80 $50.59 $50.76 $46.30 25,988
2019-02-14 $50.81 $50.81 $50.70 $50.72 $46.26 42,529
2019-02-13 $50.59 $50.65 $50.59 $50.64 $46.19 16,932
2019-02-12 $50.71 $50.78 $50.64 $50.64 $46.19 16,261
2019-02-11 $50.71 $50.75 $50.67 $50.73 $46.27 12,783
2019-02-08 $50.76 $50.78 $50.70 $50.70 $46.24 14,282
2019-02-07 $50.69 $50.81 $50.61 $50.71 $46.25 13,509
2019-02-06 $50.63 $50.63 $50.52 $50.58 $46.13 13,624
2019-02-05 $50.48 $50.65 $50.43 $50.45 $46.01 23,914
2019-02-04 $50.48 $50.53 $50.37 $50.41 $45.98 36,608
2019-02-01 $50.60 $50.60 $50.42 $50.48 $46.04 9,463
2019-01-31 $50.63 $50.77 $50.57 $50.57 $46.01 14,989
2019-01-30 $50.47 $50.63 $50.40 $50.59 $46.03 14,904
2019-01-29 $50.48 $50.74 $50.42 $50.67 $46.11 67,711
2019-01-28 $50.39 $50.43 $50.32 $50.33 $45.80 15,812
2019-01-25 $50.40 $50.40 $50.30 $50.37 $45.83 15,630
2019-01-24 $50.50 $50.57 $50.40 $50.48 $45.93 11,381
2019-01-23 $50.36 $50.40 $50.28 $50.36 $45.82 89,169
2019-01-22 $50.28 $50.34 $50.26 $50.27 $45.74 7,358
2019-01-18 $50.27 $50.29 $50.14 $50.14 $45.62 21,408
2019-01-17 $50.33 $50.52 $50.25 $50.25 $45.72 35,924
2019-01-16 $50.33 $50.36 $50.23 $50.25 $45.72 158,124
2019-01-15 $50.40 $50.48 $50.31 $50.37 $45.83 18,162
2019-01-14 $50.37 $50.47 $50.27 $50.40 $45.86 54,425
2019-01-11 $50.37 $50.42 $50.29 $50.33 $45.80 20,794
2019-01-10 $50.33 $50.34 $50.27 $50.29 $45.76 14,825
2019-01-09 $50.20 $50.24 $50.18 $50.24 $45.71 29,923
2019-01-08 $50.24 $50.25 $50.15 $50.15 $45.63 18,963
2019-01-07 $50.33 $50.38 $50.20 $50.26 $45.73 16,618
2019-01-04 $50.46 $50.54 $50.31 $50.43 $45.89 64,099
2019-01-03 $50.28 $50.65 $50.28 $50.56 $46.00 19,089
2019-01-02 $50.20 $50.34 $50.15 $50.28 $45.75 70,204
2018-12-31 $50.05 $50.34 $50.05 $50.28 $45.75 36,917
2018-12-28 $49.98 $50.16 $49.98 $50.16 $45.64 18,438
2018-12-27 $49.97 $50.09 $49.97 $49.99 $45.49 13,444
2018-12-26 $49.89 $50.06 $49.82 $49.84 $45.35 27,549
2018-12-24 $49.85 $49.93 $49.85 $49.93 $45.43 31,127
2018-12-21 $49.81 $49.91 $49.79 $49.90 $45.40 57,204
2018-12-20 $49.93 $49.94 $49.81 $49.81 $45.32 82,965
2018-12-19 $49.89 $50.16 $49.78 $49.96 $45.46 102,078
2018-12-18 $49.68 $49.78 $49.63 $49.75 $45.27 31,512
2018-12-17 $49.73 $49.81 $49.69 $49.81 $45.23 47,062
2018-12-14 $49.65 $49.73 $49.55 $49.64 $45.07 39,366
2018-12-13 $49.66 $49.71 $49.52 $49.62 $45.06 20,797
2018-12-12 $49.68 $49.75 $49.57 $49.67 $45.10 65,221
2018-12-11 $49.79 $49.88 $49.68 $49.79 $45.21 28,094
2018-12-10 $49.84 $49.84 $49.76 $49.79 $45.21 10,427
2018-12-07 $49.75 $49.85 $49.69 $49.71 $45.14 9,298
2018-12-06 $49.76 $49.94 $49.73 $49.76 $45.19 30,409
2018-12-04 $49.52 $49.66 $49.52 $49.58 $45.02 14,798
2018-12-03 $49.49 $49.55 $49.45 $49.50 $44.95 166,631
2018-11-30 $49.55 $49.69 $49.49 $49.62 $44.95 7,971
2018-11-29 $49.58 $49.65 $49.54 $49.65 $44.98 8,502
2018-11-28 $49.39 $49.60 $49.38 $49.58 $44.92 303,568
2018-11-27 $49.38 $49.50 $49.15 $49.25 $44.62 12,022
2018-11-26 $49.38 $49.41 $49.37 $49.37 $44.73 7,769
2018-11-23 $49.45 $49.51 $49.34 $49.34 $44.70 8,324
2018-11-21 $49.73 $49.73 $49.33 $49.46 $44.81 11,569
2018-11-20 $49.49 $49.49 $49.39 $49.40 $44.76 86,093
2018-11-19 $49.35 $49.52 $49.35 $49.42 $44.77 18,047
2018-11-16 $49.42 $49.52 $49.36 $49.38 $44.74 7,620
2018-11-15 $49.37 $49.44 $49.23 $49.34 $44.70 15,224
2018-11-14 $49.25 $49.47 $49.23 $49.38 $44.74 16,581
2018-11-13 $49.16 $49.30 $49.15 $49.23 $44.60 4,561
2018-11-12 $49.32 $49.32 $48.92 $49.14 $44.52 15,122
2018-11-09 $49.08 $49.16 $49.07 $49.15 $44.53 13,529
2018-11-08 $49.17 $49.17 $48.97 $49.03 $44.42 7,005
2018-11-07 $49.16 $49.19 $49.11 $49.11 $44.49 14,499
2018-11-06 $49.14 $49.19 $49.00 $49.06 $44.45 4,345
2018-11-05 $49.16 $49.17 $49.07 $49.10 $44.48 9,827
2018-11-02 $49.17 $49.20 $49.03 $49.03 $44.42 8,130
2018-11-01 $49.25 $49.29 $49.19 $49.19 $44.57 86,107
2018-10-31 $49.39 $49.44 $49.33 $49.41 $44.65 7,664
2018-10-30 $49.47 $49.54 $49.40 $49.41 $44.65 6,894
2018-10-29 $49.52 $49.57 $49.44 $49.52 $44.75 23,379
2018-10-26 $49.54 $49.60 $49.49 $49.50 $44.73 34,000
2018-10-25 $49.37 $49.56 $49.35 $49.38 $44.63 38,427
2018-10-24 $49.40 $49.52 $49.37 $49.52 $44.75 7,265
2018-10-23 $49.44 $49.51 $49.32 $49.38 $44.63 10,855
2018-10-22 $49.31 $49.35 $49.20 $49.26 $44.52 5,061
2018-10-19 $49.28 $49.30 $49.19 $49.19 $44.45 14,631
2018-10-18 $49.31 $49.41 $49.25 $49.36 $44.61 7,696
2018-10-17 $49.36 $49.49 $49.36 $49.36 $44.61 6,463
2018-10-16 $49.38 $49.49 $49.35 $49.36 $44.61 6,989
2018-10-15 $49.48 $49.53 $49.38 $49.38 $44.63 27,283
2018-10-12 $49.50 $49.58 $49.39 $49.43 $44.67 69,091
2018-10-11 $49.41 $49.58 $49.35 $49.49 $44.72 12,705
2018-10-10 $49.29 $49.41 $49.25 $49.32 $44.57 18,324
2018-10-09 $49.39 $49.46 $49.31 $49.39 $44.63 9,321
2018-10-08 $49.40 $49.44 $49.24 $49.27 $44.53 9,587
2018-10-05 $49.44 $49.44 $49.28 $49.42 $44.66 10,165
2018-10-04 $49.48 $49.48 $49.32 $49.48 $44.72 14,915
2018-10-03 $49.63 $49.68 $49.44 $49.53 $44.76 19,428
2018-10-02 $49.64 $49.69 $49.58 $49.69 $44.91 4,632
2018-10-01 $49.65 $49.68 $49.54 $49.66 $44.88 52,891
2018-09-28 $49.81 $49.81 $49.75 $49.79 $44.89 6,402
2018-09-27 $49.65 $49.79 $49.65 $49.79 $44.89 7,237
2018-09-26 $49.61 $49.76 $49.57 $49.70 $44.81 8,840
2018-09-25 $49.62 $49.69 $49.54 $49.62 $44.73 6,631
2018-09-24 $49.57 $49.71 $49.55 $49.64 $44.75 9,560
2018-09-21 $49.59 $49.70 $49.53 $49.59 $44.71 10,736
2018-09-20 $49.58 $49.67 $49.58 $49.64 $44.75 9,549
2018-09-19 $49.66 $49.66 $49.59 $49.59 $44.71 14,212
2018-09-18 $49.69 $49.74 $49.67 $49.71 $44.82 11,680
2018-09-17 $49.73 $49.73 $49.66 $49.71 $44.82 30,694
2018-09-14 $49.73 $49.79 $49.73 $49.77 $44.87 12,059
2018-09-13 $49.87 $49.87 $49.81 $49.83 $44.92 4,317
2018-09-12 $49.84 $49.93 $49.79 $49.80 $44.90 33,148
2018-09-11 $49.78 $49.81 $49.67 $49.73 $44.83 24,232
2018-09-10 $49.89 $49.95 $49.73 $49.81 $44.91 58,743
2018-09-07 $49.97 $49.98 $49.83 $49.87 $44.96 15,240
2018-09-06 $50.02 $50.14 $50.02 $50.12 $45.19 26,142
2018-09-05 $50.05 $50.05 $49.96 $49.99 $45.07 10,004
2018-09-04 $50.13 $50.14 $49.96 $49.96 $45.04 34,309
2018-08-31 $50.28 $50.35 $50.19 $50.19 $45.14 7,989
2018-08-30 $50.20 $50.21 $50.13 $50.18 $45.13 19,422
2018-08-29 $50.19 $50.24 $50.08 $50.20 $45.15 8,419
2018-08-28 $50.21 $50.26 $50.05 $50.10 $45.06 27,768
2018-08-27 $50.26 $50.28 $50.11 $50.12 $45.08 10,883
2018-08-24 $50.26 $50.38 $50.14 $50.25 $45.19 8,882
2018-08-23 $50.26 $50.40 $50.19 $50.25 $45.19 11,810
2018-08-22 $50.32 $50.33 $50.18 $50.21 $45.16 8,494
2018-08-21 $50.23 $50.30 $50.13 $50.30 $45.24 13,474
2018-08-20 $50.19 $50.28 $50.14 $50.19 $45.14 14,578
2018-08-17 $50.11 $50.26 $50.05 $50.08 $45.04 42,415
2018-08-16 $50.16 $50.20 $50.06 $50.07 $45.03 9,902
2018-08-15 $50.15 $50.17 $50.08 $50.14 $45.10 9,423
2018-08-14 $50.14 $50.17 $50.03 $50.09 $45.05 5,630
2018-08-13 $50.18 $50.20 $50.14 $50.14 $45.10 4,110
2018-08-10 $50.06 $50.13 $50.00 $50.07 $45.03 15,245
2018-08-09 $49.83 $50.06 $49.83 $50.06 $45.02 36,101
2018-08-08 $49.83 $49.91 $49.79 $49.83 $44.82 9,527
2018-08-07 $49.84 $49.90 $49.73 $49.77 $44.76 10,347
2018-08-06 $49.83 $49.92 $49.79 $49.82 $44.81 15,387
2018-08-03 $49.74 $49.90 $49.73 $49.80 $44.79 7,024
2018-08-02 $49.74 $49.78 $49.67 $49.72 $44.72 6,220
2018-08-01 $49.63 $49.79 $49.63 $49.70 $44.70 24,554
2018-07-31 $50.02 $50.02 $49.88 $49.88 $44.76 7,823
2018-07-30 $49.83 $49.92 $49.79 $49.80 $44.69 9,278
2018-07-27 $49.87 $49.92 $49.81 $49.85 $44.73 15,740
2018-07-26 $49.91 $49.97 $49.79 $49.85 $44.73 26,085
2018-07-25 $49.91 $50.00 $49.83 $49.83 $44.72 9,168
2018-07-24 $49.84 $49.92 $49.77 $49.77 $44.66 24,970
2018-07-23 $49.98 $49.98 $49.76 $49.83 $44.72 6,193
2018-07-20 $50.04 $50.07 $49.94 $50.04 $44.90 34,220
2018-07-19 $50.02 $50.16 $50.01 $50.09 $44.95 22,934
2018-07-18 $50.05 $50.11 $49.96 $49.97 $44.84 37,106
2018-07-17 $50.06 $50.13 $49.97 $49.99 $44.86 5,285
2018-07-16 $50.02 $50.09 $49.91 $50.03 $44.90 8,062
2018-07-13 $50.06 $50.14 $49.98 $50.04 $44.90 56,327
2018-07-12 $49.99 $50.04 $49.94 $49.97 $44.84 4,827
2018-07-11 $49.97 $50.00 $49.91 $49.94 $44.81 11,877
2018-07-10 $49.88 $50.05 $49.85 $49.87 $44.75 21,729
2018-07-09 $49.96 $49.99 $49.70 $49.85 $44.73 47,931
2018-07-06 $49.92 $50.09 $49.91 $49.93 $44.81 8,772
2018-07-05 $50.00 $50.00 $49.84 $49.96 $44.83 16,286
2018-07-03 $49.85 $50.23 $49.83 $50.23 $45.07 89,705
2018-07-02 $49.97 $49.98 $49.81 $49.85 $44.73 23,820
2018-06-29 $49.98 $50.25 $49.88 $50.10 $44.85 118,458
2018-06-28 $50.06 $50.11 $49.90 $49.96 $44.73 332,897
2018-06-27 $49.97 $50.11 $49.95 $50.03 $44.79 386,660
2018-06-26 $49.90 $50.07 $49.76 $49.88 $44.66 278,048
2018-06-25 $49.92 $50.00 $49.77 $49.79 $44.58 13,605
2018-06-22 $49.86 $49.95 $49.76 $49.89 $44.67 5,577
2018-06-21 $49.86 $49.93 $49.83 $49.85 $44.63 9,477
2018-06-20 $49.85 $49.88 $49.78 $49.84 $44.62 15,959
2018-06-19 $49.87 $50.00 $49.78 $49.79 $44.58 11,532
2018-06-18 $49.85 $49.89 $49.74 $49.88 $44.66 4,736
2018-06-15 $49.72 $49.80 $49.67 $49.75 $44.54 11,452
2018-06-14 $49.72 $49.77 $49.65 $49.70 $44.50 8,306
2018-06-13 $49.78 $49.81 $49.56 $49.56 $44.37 16,131
2018-06-12 $49.67 $49.77 $49.65 $49.68 $44.48 6,508
2018-06-11 $49.62 $49.85 $49.62 $49.71 $44.51 9,880
2018-06-08 $49.78 $49.84 $49.77 $49.78 $44.57 6,781
2018-06-07 $49.76 $49.91 $49.68 $49.90 $44.68 44,460
2018-06-06 $49.87 $49.87 $49.61 $49.73 $44.52 7,991
2018-06-05 $49.89 $49.93 $49.62 $49.88 $44.66 132,381
2018-06-04 $49.83 $49.85 $49.65 $49.66 $44.46 11,418
2018-06-01 $49.84 $50.06 $49.84 $49.93 $44.70 15,018
2018-05-31 $50.18 $50.30 $50.09 $50.30 $44.93 7,433
2018-05-30 $50.21 $50.35 $50.20 $50.28 $44.92 13,716
2018-05-29 $50.04 $50.36 $50.04 $50.36 $44.99 9,627
2018-05-25 $49.92 $50.00 $49.88 $50.00 $44.67 8,438
2018-05-24 $49.81 $49.95 $49.81 $49.85 $44.53 10,051
2018-05-23 $49.68 $49.94 $49.68 $49.83 $44.51 10,946
2018-05-22 $49.56 $49.65 $49.50 $49.54 $44.25 10,149
2018-05-21 $49.52 $49.59 $49.50 $49.58 $44.29 5,918
2018-05-18 $49.50 $49.60 $49.49 $49.55 $44.26 9,383
2018-05-17 $49.54 $49.54 $49.40 $49.40 $44.13 7,221
2018-05-16 $49.51 $49.57 $49.42 $49.55 $44.26 19,439
2018-05-15 $49.58 $49.60 $49.41 $49.52 $44.24 9,848
2018-05-14 $49.67 $49.75 $49.61 $49.70 $44.40 7,533
2018-05-11 $49.65 $49.75 $49.58 $49.60 $44.31 10,256
2018-05-10 $49.71 $49.71 $49.27 $49.64 $44.34 6,523
2018-05-09 $49.62 $49.68 $49.46 $49.52 $44.24 9,760
2018-05-08 $49.62 $49.72 $49.56 $49.67 $44.37 14,574
2018-05-07 $49.80 $49.81 $49.61 $49.63 $44.33 9,941
2018-05-04 $49.73 $49.83 $49.69 $49.70 $44.40 13,827
2018-05-03 $49.69 $49.79 $49.67 $49.73 $44.42 10,735
2018-05-02 $49.67 $49.79 $49.56 $49.64 $44.34 13,284
2018-05-01 $49.74 $49.74 $49.61 $49.61 $44.32 9,711
2018-04-30 $49.79 $49.95 $49.76 $49.83 $44.41 13,857
2018-04-27 $49.75 $49.87 $49.68 $49.73 $44.33 16,731
2018-04-26 $49.66 $49.81 $49.61 $49.64 $44.24 8,008
2018-04-25 $49.67 $49.71 $49.58 $49.58 $44.19 21,441
2018-04-24 $49.56 $49.80 $49.56 $49.65 $44.25 12,143
2018-04-23 $49.66 $49.68 $49.57 $49.57 $44.18 35,239
2018-04-20 $49.70 $49.77 $49.61 $49.61 $44.22 10,281
2018-04-19 $49.91 $49.95 $49.68 $49.68 $44.28 79,003
2018-04-18 $50.08 $50.12 $49.48 $49.99 $44.56 65,111
2018-04-17 $50.05 $50.20 $49.97 $50.18 $44.73 9,098
2018-04-16 $50.03 $50.11 $49.90 $49.99 $44.56 105,693
2018-04-13 $50.12 $50.18 $49.95 $50.13 $44.68 14,552
2018-04-12 $50.15 $50.21 $50.02 $50.02 $44.58 10,869
2018-04-11 $50.23 $50.29 $50.12 $50.17 $44.72 7,694
2018-04-10 $50.13 $50.29 $50.07 $50.16 $44.71 9,513
2018-04-09 $50.26 $50.35 $50.12 $50.35 $44.88 6,630
2018-04-06 $50.24 $50.26 $50.16 $50.25 $44.79 9,735
2018-04-05 $50.21 $50.24 $50.07 $50.12 $44.67 6,708
2018-04-04 $50.24 $50.41 $50.17 $50.28 $44.82 66,144
2018-04-03 $50.25 $50.36 $50.19 $50.19 $44.74 29,976
2018-04-02 $50.16 $50.41 $50.16 $50.28 $44.82 17,427
2018-03-29 $50.31 $50.43 $50.31 $50.36 $44.79 29,902
2018-03-28 $50.41 $50.49 $50.22 $50.24 $44.68 10,892
2018-03-27 $50.19 $50.37 $50.17 $50.34 $44.77 30,889
2018-03-26 $50.24 $50.25 $50.10 $50.10 $44.56 14,395
2018-03-23 $50.20 $50.22 $50.10 $50.22 $44.66 9,787
2018-03-22 $50.13 $50.22 $50.08 $50.16 $44.61 10,873
2018-03-21 $50.03 $50.19 $49.96 $50.07 $44.53 15,600
2018-03-20 $50.11 $50.22 $50.04 $50.06 $44.52 15,528
2018-03-19 $50.09 $50.22 $50.05 $50.17 $44.62 20,942
2018-03-16 $50.25 $50.29 $50.09 $50.14 $44.59 7,681
2018-03-15 $50.22 $50.34 $50.21 $50.24 $44.68 9,029
2018-03-14 $50.18 $50.29 $50.11 $50.22 $44.66 11,707
2018-03-13 $50.17 $50.31 $50.15 $50.30 $44.73 11,966
2018-03-12 $50.14 $50.24 $50.06 $50.14 $44.59 14,650
2018-03-09 $50.26 $50.26 $50.03 $50.08 $44.54 12,420
2018-03-08 $50.23 $50.38 $50.17 $50.20 $44.65 12,834
2018-03-07 $50.33 $50.33 $50.14 $50.17 $44.62 9,366
2018-03-06 $50.33 $50.37 $50.19 $50.35 $44.78 11,288
2018-03-05 $50.39 $50.47 $50.27 $50.34 $44.77 29,185
2018-03-02 $50.43 $50.45 $50.18 $50.35 $44.78 14,194
2018-03-01 $50.34 $50.52 $50.12 $50.12 $44.57 16,112
2018-02-28 $50.38 $50.42 $50.26 $50.42 $44.74 7,082
2018-02-27 $50.46 $50.46 $50.25 $50.37 $44.70 10,947
2018-02-26 $50.46 $50.77 $50.33 $50.77 $45.05 7,388
2018-02-23 $50.33 $50.41 $50.26 $50.38 $44.71 8,895
2018-02-22 $50.23 $50.23 $50.07 $50.18 $44.53 15,472
2018-02-21 $50.34 $50.34 $50.16 $50.22 $44.56 12,316
2018-02-20 $50.23 $50.34 $50.15 $50.34 $44.67 6,039
2018-02-16 $50.31 $50.76 $50.25 $50.40 $44.72 19,892
2018-02-15 $50.30 $50.37 $50.18 $50.33 $44.66 11,724
2018-02-14 $50.32 $50.36 $50.15 $50.28 $44.62 11,409
2018-02-13 $50.41 $50.59 $50.35 $50.43 $44.75 5,892
2018-02-12 $50.57 $50.58 $50.40 $50.51 $44.82 6,725
2018-02-09 $50.35 $50.67 $50.35 $50.57 $44.88 40,503
2018-02-08 $50.37 $50.55 $50.34 $50.34 $44.67 9,632
2018-02-07 $50.64 $50.69 $50.41 $50.43 $44.75 17,823
2018-02-06 $50.56 $50.64 $50.35 $50.39 $44.72 14,030
2018-02-05 $50.39 $50.74 $49.94 $50.65 $44.95 63,383
2018-02-02 $50.43 $50.48 $50.35 $50.45 $44.77 40,111
2018-02-01 $50.64 $50.73 $50.51 $50.54 $44.85 26,743
2018-01-31 $50.91 $50.91 $50.64 $50.77 $44.96 22,788
2018-01-30 $50.79 $51.57 $50.72 $50.85 $45.03 14,141
2018-01-29 $50.80 $51.08 $50.69 $50.79 $44.97 13,628
2018-01-26 $50.95 $51.00 $50.79 $50.90 $45.07 15,002
2018-01-25 $50.89 $50.96 $50.87 $50.95 $45.12 17,432
2018-01-24 $50.87 $51.00 $50.82 $50.94 $45.11 11,881
2018-01-23 $50.84 $50.96 $50.79 $50.85 $45.03 9,518
2018-01-22 $50.82 $50.90 $50.73 $50.75 $44.94 25,913
2018-01-19 $50.94 $51.29 $50.78 $50.78 $44.97 16,120
2018-01-18 $50.96 $51.39 $50.87 $50.87 $45.04 46,337
2018-01-17 $50.92 $51.64 $50.87 $50.95 $45.12 82,782
2018-01-16 $51.05 $51.08 $50.92 $51.03 $45.19 17,196
2018-01-12 $50.97 $51.10 $50.93 $51.05 $45.20 19,418
2018-01-11 $51.02 $51.09 $50.91 $50.95 $45.12 83,342
2018-01-10 $50.86 $51.08 $50.84 $51.08 $45.23 44,691
2018-01-09 $51.03 $51.05 $50.95 $50.95 $45.12 38,609
2018-01-08 $51.10 $51.17 $50.97 $51.11 $45.26 21,882
2018-01-05 $51.12 $51.16 $50.96 $51.11 $45.26 17,826
2018-01-04 $51.14 $52.05 $51.06 $51.11 $45.26 12,376
2018-01-03 $51.15 $51.22 $51.08 $51.21 $45.35 32,641
2018-01-02 $51.14 $51.22 $51.02 $51.13 $45.28 15,369
2017-12-29 $51.16 $51.27 $51.14 $51.27 $45.40 11,970
2017-12-28 $51.21 $51.25 $51.11 $51.21 $45.35 14,562
2017-12-27 $51.15 $51.32 $51.09 $51.22 $45.35 10,159
2017-12-26 $51.05 $51.12 $50.94 $50.95 $45.12 8,917
2017-12-22 $51.05 $51.10 $51.00 $51.10 $45.25 12,533
2017-12-21 $51.05 $51.12 $50.96 $50.97 $45.13 8,226
2017-12-20 $51.13 $51.26 $51.11 $51.22 $45.26 17,751
2017-12-19 $51.26 $51.31 $51.18 $51.20 $45.24 12,551
2017-12-18 $51.38 $51.45 $51.33 $51.41 $45.43 15,650
2017-12-15 $51.35 $51.48 $51.29 $51.41 $45.43 14,442
2017-12-14 $51.34 $51.46 $51.25 $51.38 $45.40 5,324
2017-12-13 $51.35 $51.39 $51.21 $51.36 $45.38 19,471
2017-12-12 $51.31 $51.32 $51.15 $51.32 $45.35 15,138
2017-12-11 $51.24 $51.24 $51.24 $51.24 $45.28 19,658
2017-12-08 $51.31 $51.33 $51.17 $51.25 $45.29 12,200
2017-12-07 $51.37 $51.44 $51.24 $51.27 $45.30 8,954
2017-12-06 $51.35 $51.41 $51.28 $51.37 $45.39 10,989
2017-12-05 $51.19 $51.26 $51.13 $51.17 $45.22 10,490
2017-12-04 $51.21 $51.30 $51.21 $51.29 $45.32 9,361
2017-12-01 $51.26 $51.41 $51.10 $51.27 $45.30 17,764
2017-11-30 $51.47 $51.49 $51.24 $51.31 $45.24 10,203
2017-11-29 $51.45 $51.47 $51.36 $51.40 $45.32 8,790
2017-11-28 $51.59 $51.66 $51.46 $51.60 $45.50 12,833
2017-11-27 $51.49 $51.56 $51.49 $51.54 $45.44 5,846
2017-11-24 $51.51 $51.56 $51.40 $51.41 $45.33 6,920
2017-11-22 $51.46 $51.52 $51.40 $51.47 $45.38 3,856
2017-11-21 $51.55 $51.55 $51.35 $51.44 $45.36 22,364
2017-11-20 $51.53 $51.56 $51.42 $51.53 $45.44 10,520
2017-11-17 $51.59 $51.68 $51.52 $51.55 $45.45 23,288
2017-11-16 $51.62 $51.64 $51.52 $51.58 $45.48 5,514
2017-11-15 $51.60 $51.62 $51.52 $51.59 $45.49 15,766
2017-11-14 $51.44 $51.54 $51.44 $51.54 $45.44 7,562
2017-11-13 $51.50 $51.53 $51.43 $51.46 $45.37 8,111
2017-11-10 $51.56 $51.56 $51.33 $51.41 $45.33 15,355
2017-11-09 $51.59 $51.65 $51.51 $51.57 $45.47 27,406
2017-11-08 $51.65 $51.70 $51.60 $51.60 $45.50 5,323
2017-11-07 $51.63 $51.74 $51.56 $51.56 $45.46 22,079
2017-11-06 $51.58 $51.71 $51.58 $51.59 $45.49 24,512
2017-11-03 $51.56 $51.67 $51.53 $51.64 $45.53 11,036
2017-11-02 $51.53 $51.68 $51.49 $51.49 $45.40 9,188
2017-11-01 $51.52 $51.65 $51.52 $51.55 $45.45 7,107
2017-10-31 $51.57 $51.64 $51.56 $51.56 $45.36 4,661
2017-10-30 $51.49 $51.68 $51.47 $51.53 $45.33 11,199
2017-10-27 $51.35 $51.53 $51.35 $51.41 $45.23 21,717
2017-10-26 $51.38 $51.44 $51.30 $51.30 $45.13 10,883
2017-10-25 $51.31 $51.46 $51.27 $51.33 $45.16 58,319
2017-10-24 $51.42 $51.45 $51.34 $51.45 $45.26 21,022
2017-10-23 $51.55 $51.55 $51.40 $51.45 $45.26 28,740
2017-10-20 $51.43 $51.50 $51.39 $51.40 $45.22 43,969
2017-10-19 $51.58 $51.66 $51.50 $51.50 $45.31 21,296
2017-10-18 $51.40 $51.55 $51.40 $51.46 $45.27 12,877
2017-10-17 $51.50 $51.65 $51.50 $51.50 $45.31 162,068
2017-10-16 $51.61 $51.61 $51.54 $51.54 $45.34 49,715
2017-10-13 $51.68 $51.71 $51.56 $51.69 $45.48 144,636
2017-10-12 $51.53 $51.61 $51.49 $51.50 $45.31 8,993
2017-10-11 $51.53 $51.64 $51.49 $51.50 $45.31 15,839
2017-10-10 $51.40 $51.54 $51.39 $51.52 $45.33 12,215
2017-10-09 $51.37 $51.46 $51.36 $51.40 $45.22 7,427
2017-10-06 $51.33 $51.45 $51.33 $51.37 $45.19 9,571
2017-10-05 $51.52 $51.52 $51.35 $51.40 $45.22 32,316
2017-10-04 $51.52 $51.55 $51.45 $51.55 $45.35 8,230
2017-10-03 $51.51 $51.59 $51.39 $51.50 $45.31 22,683
2017-10-02 $51.50 $51.57 $51.37 $51.38 $45.20 83,861
2017-09-29 $51.62 $51.71 $51.50 $51.55 $45.26 19,263
2017-09-28 $51.49 $51.75 $51.49 $51.64 $45.34 34,956
2017-09-27 $51.58 $51.68 $51.58 $51.60 $45.30 46,915
2017-09-26 $51.68 $51.84 $51.66 $51.78 $45.46 226,029
2017-09-25 $51.64 $51.80 $51.64 $51.68 $45.37 14,782
2017-09-22 $51.72 $51.73 $51.57 $51.63 $45.33 7,840
2017-09-21 $51.58 $51.70 $51.54 $51.61 $45.31 6,552
2017-09-20 $51.64 $51.72 $51.52 $51.58 $45.28 25,099
2017-09-19 $51.74 $51.74 $51.63 $51.63 $45.33 8,347
2017-09-18 $51.74 $51.78 $51.61 $51.72 $45.41 10,352
2017-09-15 $51.84 $51.87 $51.69 $51.78 $45.46 11,259
2017-09-14 $51.86 $51.99 $51.79 $51.85 $45.52 8,138
2017-09-13 $51.88 $51.99 $51.83 $51.83 $45.50 5,324
2017-09-12 $52.03 $52.07 $51.95 $52.06 $45.71 11,298
2017-09-11 $52.09 $52.11 $52.00 $52.09 $45.73 4,455
2017-09-08 $52.15 $52.25 $52.13 $52.14 $45.78 12,267
2017-09-07 $52.14 $52.29 $52.14 $52.26 $45.88 8,278
2017-09-06 $52.21 $52.22 $52.06 $52.07 $45.71 13,295
2017-09-05 $52.11 $52.21 $52.09 $52.18 $45.81 12,629
2017-09-01 $52.05 $52.09 $51.97 $51.99 $45.64 11,899
2017-08-31 $52.14 $52.22 $52.12 $52.20 $45.73 12,349
2017-08-30 $52.08 $52.20 $52.08 $52.14 $45.68 12,015
2017-08-29 $52.18 $52.23 $52.05 $52.06 $45.61 13,282
2017-08-28 $51.95 $52.08 $51.95 $52.00 $45.55 13,530
2017-08-25 $51.99 $52.08 $51.94 $52.03 $45.58 11,130
2017-08-24 $51.94 $52.07 $51.94 $52.04 $45.59 12,199
2017-08-23 $52.00 $52.06 $51.90 $51.91 $45.48 34,041
2017-08-22 $51.94 $51.99 $51.86 $51.90 $45.47 10,636
2017-08-21 $51.94 $52.00 $51.92 $51.99 $45.55 13,771
2017-08-18 $51.98 $51.99 $51.82 $51.85 $45.43 15,006
2017-08-17 $51.81 $51.92 $51.81 $51.87 $45.44 15,751
2017-08-16 $51.65 $51.93 $51.64 $51.76 $45.35 57,708
2017-08-15 $51.71 $51.81 $51.69 $51.69 $45.29 9,181
2017-08-14 $51.80 $51.92 $51.71 $51.79 $45.37 12,559
2017-08-11 $51.79 $51.91 $51.73 $51.78 $45.36 12,238
2017-08-10 $51.81 $51.83 $51.74 $51.80 $45.38 28,333
2017-08-09 $51.77 $51.84 $51.66 $51.69 $45.29 30,476
2017-08-08 $51.66 $51.75 $51.54 $51.66 $45.26 28,314
2017-08-07 $51.67 $51.78 $51.61 $51.62 $45.22 17,540
2017-08-04 $51.69 $51.74 $51.53 $51.73 $45.32 74,716
2017-08-03 $51.72 $51.77 $51.68 $51.74 $45.33 9,682
2017-08-02 $51.84 $51.84 $51.69 $51.70 $45.29 9,150
2017-08-01 $51.60 $51.73 $51.57 $51.73 $45.32 35,706
2017-07-31 $51.72 $51.80 $51.62 $51.70 $45.20 11,043
2017-07-28 $51.61 $51.76 $51.60 $51.72 $45.22 18,763
2017-07-27 $51.63 $51.68 $51.52 $51.65 $45.16 28,180
2017-07-26 $51.55 $51.63 $51.47 $51.55 $45.07 33,189
2017-07-25 $51.70 $51.70 $51.43 $51.55 $45.07 28,991
2017-07-24 $51.72 $51.74 $51.65 $51.74 $45.24 32,261
2017-07-21 $51.69 $51.78 $51.65 $51.74 $45.24 7,596
2017-07-20 $51.73 $51.77 $51.59 $51.62 $45.13 70,981
2017-07-19 $51.65 $51.80 $51.59 $51.71 $45.21 24,995
2017-07-18 $51.67 $51.69 $51.61 $51.62 $45.13 15,549
2017-07-17 $51.57 $51.68 $51.53 $51.55 $45.07 38,051
2017-07-14 $51.64 $51.64 $51.35 $51.52 $45.05 117,037
2017-07-13 $51.49 $51.55 $51.40 $51.52 $45.05 18,159
2017-07-12 $51.55 $51.64 $51.44 $51.52 $45.05 23,263
2017-07-11 $51.30 $51.41 $51.27 $51.34 $44.89 22,949
2017-07-10 $51.24 $51.32 $51.17 $51.32 $44.87 132,770
2017-07-07 $51.24 $51.24 $51.17 $51.17 $44.74 44,957
2017-07-06 $51.20 $51.23 $51.16 $51.22 $44.78 10,570
2017-07-05 $51.21 $51.34 $51.21 $51.28 $44.84 21,031
2017-07-03 $51.30 $51.34 $51.16 $51.19 $44.76 35,593
2017-06-30 $51.54 $51.63 $51.38 $51.40 $44.85 26,546
2017-06-29 $51.49 $51.64 $51.47 $51.63 $45.05 15,168
2017-06-28 $51.66 $51.82 $51.65 $51.73 $45.13 17,080
2017-06-27 $51.71 $51.84 $51.63 $51.64 $45.06 28,344
2017-06-26 $51.95 $51.97 $51.82 $51.84 $45.23 43,010
2017-06-23 $51.88 $51.97 $51.72 $51.93 $45.31 45,383
2017-06-22 $51.87 $51.95 $51.81 $51.92 $45.30 9,846
2017-06-21 $51.73 $51.88 $51.73 $51.82 $45.21 6,447
2017-06-20 $51.69 $51.82 $51.69 $51.74 $45.14 5,372
2017-06-19 $51.75 $51.88 $51.66 $51.70 $45.11 39,550
2017-06-16 $51.78 $51.88 $51.69 $51.78 $45.18 17,196
2017-06-15 $51.75 $51.85 $51.67 $51.82 $45.21 6,890
2017-06-14 $51.80 $51.97 $51.70 $51.79 $45.19 32,382
2017-06-13 $51.62 $51.72 $51.59 $51.61 $45.03 10,643
2017-06-12 $51.63 $51.70 $51.61 $51.68 $45.09 7,857
2017-06-09 $51.64 $51.74 $51.58 $51.67 $45.08 18,758
2017-06-08 $51.74 $51.75 $51.65 $51.70 $45.11 16,554
2017-06-07 $51.78 $51.84 $51.74 $51.75 $45.15 15,138
2017-06-06 $51.84 $51.94 $51.77 $51.93 $45.31 8,062
2017-06-05 $51.71 $51.78 $51.65 $51.75 $45.15 14,321
2017-06-02 $51.80 $51.92 $51.76 $51.79 $45.19 38,691
2017-06-01 $51.55 $51.67 $51.46 $51.59 $45.01 14,400
2017-05-31 $51.67 $51.74 $51.62 $51.74 $45.05 10,076
2017-05-30 $51.61 $51.70 $51.53 $51.68 $45.00 10,136
2017-05-26 $51.59 $51.72 $51.48 $51.49 $44.83 6,731
2017-05-25 $51.60 $51.62 $51.41 $51.49 $44.83 48,988
2017-05-24 $51.52 $51.64 $51.40 $51.55 $44.89 7,490
2017-05-23 $51.64 $51.65 $51.36 $51.38 $44.74 8,883
2017-05-22 $51.58 $51.63 $51.54 $51.62 $44.95 11,171
2017-05-19 $51.63 $51.76 $51.54 $51.67 $44.99 38,837
2017-05-18 $51.82 $51.86 $51.63 $51.71 $45.03 7,217
2017-05-17 $51.66 $51.91 $51.63 $51.76 $45.07 40,022
2017-05-16 $51.45 $51.64 $51.43 $51.58 $44.91 37,671
2017-05-15 $51.38 $51.45 $51.33 $51.43 $44.78 6,361
2017-05-12 $51.38 $51.60 $51.33 $51.47 $44.81 47,933
2017-05-11 $51.17 $51.27 $51.07 $51.21 $44.59 12,372
2017-05-10 $51.27 $51.29 $51.03 $51.21 $44.59 28,842
2017-05-09 $51.18 $51.22 $51.05 $51.22 $44.60 8,737
2017-05-08 $51.26 $51.32 $51.06 $51.06 $44.46 86,250
2017-05-05 $51.25 $51.33 $51.16 $51.31 $44.68 21,381
2017-05-04 $51.23 $51.28 $51.15 $51.26 $44.63 18,696
2017-05-03 $51.36 $51.45 $51.20 $51.31 $44.67 15,190
2017-05-02 $51.25 $51.48 $51.21 $51.41 $44.76 36,151
2017-05-01 $51.26 $51.33 $51.14 $51.14 $44.53 50,055
2017-04-28 $51.36 $51.44 $51.28 $51.44 $44.69 20,337
2017-04-27 $51.31 $51.45 $51.25 $51.43 $44.69 18,306
2017-04-26 $51.32 $51.43 $51.22 $51.35 $44.62 8,471
2017-04-25 $51.37 $51.46 $51.22 $51.39 $44.65 20,437
2017-04-24 $51.40 $51.50 $51.31 $51.46 $44.71 77,479
2017-04-21 $51.58 $51.68 $51.51 $51.59 $44.83 21,082
2017-04-20 $51.62 $51.68 $51.53 $51.60 $44.84 8,494
2017-04-19 $51.67 $51.73 $51.52 $51.59 $44.82 44,050
2017-04-18 $51.61 $51.76 $51.61 $51.66 $44.89 15,558
2017-04-17 $51.56 $51.66 $51.45 $51.63 $44.86 12,359
2017-04-13 $51.44 $51.58 $51.35 $51.35 $44.62 56,687
2017-04-12 $51.42 $51.58 $51.33 $51.41 $44.67 32,552
2017-04-11 $51.31 $51.52 $51.31 $51.50 $44.75 30,643
2017-04-10 $51.18 $51.37 $51.04 $51.15 $44.45 143,538
2017-04-07 $51.32 $51.38 $51.05 $51.13 $44.43 93,410
2017-04-06 $51.26 $51.36 $51.14 $51.36 $44.63 9,268
2017-04-05 $51.16 $51.26 $51.03 $51.20 $44.49 45,412
2017-04-04 $51.18 $51.21 $51.01 $51.20 $44.49 28,873
2017-04-03 $51.05 $51.21 $51.02 $51.20 $44.49 53,329
2017-03-31 $51.18 $51.26 $51.10 $51.23 $44.42 24,838
2017-03-30 $51.25 $51.32 $51.17 $51.18 $44.38 117,088
2017-03-29 $51.23 $51.32 $51.16 $51.25 $44.44 27,771
2017-03-28 $51.30 $51.37 $51.07 $51.09 $44.30 82,797
2017-03-27 $51.37 $51.41 $51.26 $51.26 $44.45 9,061
2017-03-24 $51.25 $51.31 $51.19 $51.25 $44.44 11,918
2017-03-23 $51.36 $51.36 $51.21 $51.26 $44.45 22,220
2017-03-22 $51.27 $51.42 $51.24 $51.36 $44.54 12,783
2017-03-21 $51.08 $51.31 $51.08 $51.19 $44.39 18,657
2017-03-20 $51.06 $51.14 $51.00 $51.03 $44.25 14,379
2017-03-17 $51.06 $51.12 $51.02 $51.08 $44.29 13,376
2017-03-16 $50.91 $51.00 $50.84 $50.84 $44.09 19,921
2017-03-15 $50.75 $51.11 $50.70 $51.09 $44.30 24,714
2017-03-14 $50.67 $50.79 $50.63 $50.75 $44.01 10,736
2017-03-13 $50.77 $50.77 $50.60 $50.65 $43.92 19,020
2017-03-10 $50.76 $50.86 $50.71 $50.82 $44.07 15,281
2017-03-09 $50.75 $50.81 $50.69 $50.71 $43.97 8,239
2017-03-08 $50.81 $50.84 $50.69 $50.77 $44.03 17,829
2017-03-07 $50.94 $51.00 $50.87 $50.87 $44.11 7,378
2017-03-06 $50.90 $50.98 $50.81 $50.94 $44.17 19,623
2017-03-03 $50.82 $50.91 $50.75 $50.91 $44.15 46,994
2017-03-02 $50.88 $50.96 $50.79 $50.82 $44.07 17,569
2017-03-01 $50.92 $51.02 $50.92 $50.96 $44.19 28,417
2017-02-28 $51.32 $51.36 $51.16 $51.31 $44.40 26,171
2017-02-27 $51.42 $51.43 $51.25 $51.33 $44.42 15,651
2017-02-24 $51.37 $51.57 $51.23 $51.44 $44.52 26,592
2017-02-23 $51.00 $51.39 $51.00 $51.27 $44.37 43,542
2017-02-22 $51.17 $51.21 $51.01 $51.18 $44.29 26,434
2017-02-21 $51.09 $51.21 $51.03 $51.18 $44.29 20,192
2017-02-17 $51.23 $51.30 $51.20 $51.23 $44.33 31,576
2017-02-16 $51.00 $51.24 $51.00 $51.24 $44.34 24,450
2017-02-15 $50.99 $51.07 $50.90 $50.98 $44.12 13,667
2017-02-14 $51.18 $51.18 $50.96 $51.06 $44.19 42,810
2017-02-13 $51.18 $51.27 $51.14 $51.19 $44.30 17,071
2017-02-10 $51.21 $51.38 $51.14 $51.32 $44.41 14,429
2017-02-09 $51.30 $51.46 $51.23 $51.31 $44.40 9,635
2017-02-08 $51.30 $51.45 $51.20 $51.28 $44.38 42,786
2017-02-07 $51.10 $51.31 $51.10 $51.29 $44.39 14,955
2017-02-06 $51.10 $51.28 $51.06 $51.10 $44.22 38,626
2017-02-03 $51.12 $51.26 $51.01 $51.10 $44.22 8,739
2017-02-02 $51.13 $51.18 $50.94 $50.96 $44.10 33,080
2017-02-01 $51.05 $51.13 $50.86 $51.10 $44.22 25,872
2017-01-31 $51.21 $51.36 $51.01 $51.13 $44.16 151,705
2017-01-30 $51.11 $51.29 $51.04 $51.18 $44.20 16,182
2017-01-27 $51.13 $51.24 $51.06 $51.23 $44.25 20,648
2017-01-26 $51.07 $51.20 $50.94 $51.20 $44.22 26,401
2017-01-25 $51.07 $51.22 $51.01 $51.18 $44.20 12,414
2017-01-24 $51.17 $51.44 $51.02 $51.13 $44.16 47,516
2017-01-23 $51.30 $51.39 $51.20 $51.26 $44.27 64,866
2017-01-20 $51.08 $51.30 $51.08 $51.27 $44.28 77,982
2017-01-19 $51.22 $51.28 $51.13 $51.21 $44.23 29,633
2017-01-18 $51.48 $51.49 $51.18 $51.20 $44.22 125,299
2017-01-17 $51.50 $51.53 $51.39 $51.51 $44.49 18,933
2017-01-13 $51.33 $51.36 $51.14 $51.29 $44.30 15,685
2017-01-12 $51.52 $51.53 $51.35 $51.46 $44.44 16,462
2017-01-11 $51.30 $51.51 $51.20 $51.42 $44.41 12,162
2017-01-10 $51.28 $51.37 $51.24 $51.29 $44.30 14,976
2017-01-09 $51.32 $51.32 $51.15 $51.28 $44.29 35,709
2017-01-06 $51.14 $51.24 $51.07 $51.08 $44.12 15,895
2017-01-05 $51.10 $51.35 $51.06 $51.35 $44.35 72,244
2017-01-04 $50.91 $51.14 $50.86 $50.94 $44.00 68,149
2017-01-03 $50.66 $51.04 $50.66 $50.89 $43.95 49,297
2016-12-30 $50.78 $51.11 $50.75 $51.06 $44.10 27,585
2016-12-29 $50.77 $50.91 $50.71 $50.80 $43.87 54,591
2016-12-28 $50.54 $50.80 $50.50 $50.68 $43.77 26,460
2016-12-27 $50.48 $50.69 $50.47 $50.69 $43.78 18,285
2016-12-23 $50.54 $52.56 $50.50 $50.68 $43.77 80,458
2016-12-22 $50.64 $50.69 $50.45 $50.54 $43.65 29,945
2016-12-21 $50.63 $50.82 $50.53 $50.80 $43.81 34,906
2016-12-20 $50.46 $50.62 $50.41 $50.52 $43.57 57,073
2016-12-19 $50.45 $50.78 $50.41 $50.70 $43.73 28,545
2016-12-16 $50.42 $50.52 $50.20 $50.48 $43.54 74,765
2016-12-15 $50.53 $50.58 $50.27 $50.47 $43.53 47,745
2016-12-14 $50.95 $51.15 $50.43 $50.43 $43.49 53,138
2016-12-13 $50.90 $51.00 $50.78 $50.78 $43.79 36,599
2016-12-12 $50.85 $51.00 $50.79 $50.85 $43.86 39,754
2016-12-09 $51.09 $51.09 $50.80 $50.97 $43.96 44,850
2016-12-08 $51.14 $51.24 $51.00 $51.14 $44.11 46,586
2016-12-07 $51.30 $51.30 $51.08 $51.08 $44.05 118,721
2016-12-06 $51.14 $51.26 $51.09 $51.09 $44.06 12,653
2016-12-05 $51.02 $51.25 $51.02 $51.11 $44.08 13,273
2016-12-02 $51.09 $51.29 $51.03 $51.09 $44.06 16,453
2016-12-01 $51.04 $51.08 $50.90 $51.08 $44.05 68,874
2016-11-30 $51.27 $51.44 $51.13 $51.13 $44.01 29,514
2016-11-29 $51.26 $51.57 $51.22 $51.34 $44.19 27,721
2016-11-28 $51.21 $51.58 $51.21 $51.36 $44.21 15,018
2016-11-25 $51.21 $51.37 $51.07 $51.34 $44.19 10,910
2016-11-23 $51.12 $51.22 $51.01 $51.15 $44.03 22,526
2016-11-22 $51.30 $51.41 $51.20 $51.21 $44.08 11,496
2016-11-21 $51.24 $51.27 $51.11 $51.12 $44.00 32,346
2016-11-18 $51.31 $51.47 $51.14 $51.24 $44.10 19,140
2016-11-17 $51.35 $51.45 $51.27 $51.29 $44.15 36,913
2016-11-16 $51.26 $51.42 $51.21 $51.34 $44.19 38,033
2016-11-15 $51.29 $51.37 $50.29 $51.15 $44.03 28,581
2016-11-14 $51.29 $51.56 $50.05 $51.03 $43.92 68,319
2016-11-11 $51.50 $51.81 $51.47 $51.59 $44.40 38,323
2016-11-10 $51.75 $51.85 $51.31 $51.65 $44.46 23,934
2016-11-09 $52.23 $52.24 $51.85 $51.88 $44.65 86,681
2016-11-08 $52.44 $52.45 $52.25 $52.27 $44.99 21,837
2016-11-07 $52.38 $52.48 $52.36 $52.44 $45.14 16,958
2016-11-04 $52.41 $52.65 $52.41 $52.54 $45.22 14,563
2016-11-03 $52.36 $52.49 $52.33 $52.41 $45.11 10,334
2016-11-02 $52.42 $52.46 $52.29 $52.46 $45.15 16,416
2016-11-01 $52.17 $52.40 $52.17 $52.29 $45.01 32,072
2016-10-31 $52.45 $52.45 $52.29 $52.29 $44.92 14,420
2016-10-28 $52.41 $52.41 $52.27 $52.27 $44.90 12,238
2016-10-27 $52.39 $52.44 $52.31 $52.42 $45.03 22,633
2016-10-26 $52.59 $52.61 $52.45 $52.56 $45.15 18,633
2016-10-25 $52.53 $52.65 $52.51 $52.51 $45.11 14,264
2016-10-24 $52.61 $52.64 $52.52 $52.63 $45.21 8,652
2016-10-21 $52.62 $52.62 $52.47 $52.48 $45.08 12,163
2016-10-20 $52.60 $52.69 $52.55 $52.69 $45.26 14,517
2016-10-19 $52.64 $52.68 $52.47 $52.65 $45.23 8,635
2016-10-18 $52.49 $52.67 $52.49 $52.63 $45.21 41,598
2016-10-17 $52.53 $52.55 $52.39 $52.54 $45.13 20,460
2016-10-14 $52.43 $52.59 $52.36 $52.51 $45.11 16,900
2016-10-13 $52.44 $52.55 $52.41 $52.49 $45.09 26,938
2016-10-12 $52.39 $52.57 $52.31 $52.34 $44.96 16,502
2016-10-11 $52.50 $52.50 $52.40 $52.44 $45.05 43,387
2016-10-10 $52.33 $52.53 $52.33 $52.53 $45.12 9,761
2016-10-07 $52.47 $52.57 $52.38 $52.50 $45.10 87,709
2016-10-06 $52.54 $52.58 $52.36 $52.40 $45.01 438,309
2016-10-05 $52.76 $52.81 $52.38 $52.51 $45.11 2,024,485
2016-10-04 $52.90 $52.97 $52.73 $52.75 $45.31 38,094
2016-10-03 $52.99 $53.06 $52.84 $52.94 $45.47 37,673
2016-09-30 $53.18 $53.22 $53.01 $53.08 $45.51 45,072
2016-09-29 $53.13 $53.30 $53.03 $53.20 $45.61 20,676
2016-09-28 $53.22 $53.28 $53.13 $53.16 $45.58 37,265
2016-09-27 $53.25 $53.30 $53.06 $53.10 $45.53 41,240
2016-09-26 $53.13 $53.27 $53.05 $53.24 $45.65 50,978
2016-09-23 $53.05 $53.11 $52.94 $53.10 $45.53 17,801
2016-09-22 $53.04 $53.23 $52.91 $52.93 $45.38 54,053
2016-09-21 $52.92 $53.11 $52.88 $53.09 $45.52 45,057
2016-09-20 $53.01 $53.07 $52.94 $52.99 $45.43 39,583
2016-09-19 $52.97 $53.02 $52.92 $52.93 $45.38 26,127
2016-09-16 $53.17 $53.17 $53.03 $53.13 $45.55 31,219
2016-09-15 $53.11 $53.15 $52.87 $53.10 $45.52 33,437
2016-09-14 $52.99 $53.20 $52.91 $53.02 $45.46 45,804
2016-09-13 $53.21 $53.21 $52.06 $52.99 $45.43 23,701
2016-09-12 $53.07 $53.19 $52.94 $53.12 $45.55 54,217
2016-09-09 $53.18 $53.26 $52.97 $53.04 $45.48 45,924
2016-09-08 $53.27 $53.36 $53.15 $53.30 $45.70 35,138
2016-09-07 $53.42 $53.50 $53.31 $53.36 $45.75 23,322
2016-09-06 $53.16 $53.40 $53.16 $53.31 $45.71 34,655
2016-09-02 $53.14 $53.17 $53.01 $53.12 $45.55 20,716
2016-09-01 $53.08 $53.25 $53.06 $53.16 $45.58 23,153
2016-08-31 $53.27 $53.37 $53.11 $53.20 $45.53 64,114
2016-08-30 $53.33 $53.37 $53.07 $53.08 $45.43 59,749
2016-08-29 $53.19 $53.36 $53.08 $53.25 $45.58 15,478
2016-08-26 $53.32 $53.48 $53.12 $53.24 $45.57 17,284
2016-08-25 $53.34 $53.46 $53.16 $53.31 $45.63 23,230
2016-08-24 $53.40 $53.47 $53.28 $53.28 $45.60 20,104
2016-08-23 $53.40 $53.52 $53.35 $53.41 $45.71 16,349
2016-08-22 $53.35 $53.45 $53.30 $53.40 $45.70 20,074
2016-08-19 $53.34 $53.34 $53.21 $53.32 $45.64 33,505
2016-08-18 $53.34 $53.43 $53.30 $53.37 $45.68 31,673
2016-08-17 $53.28 $53.46 $53.24 $53.42 $45.72 19,802
2016-08-16 $53.28 $53.34 $53.12 $53.27 $45.59 30,306
2016-08-15 $53.20 $53.27 $53.14 $53.14 $45.48 25,924
2016-08-12 $53.29 $53.37 $53.10 $53.10 $45.45 29,457
2016-08-11 $53.30 $53.30 $53.10 $53.13 $45.47 42,002
2016-08-10 $53.30 $53.37 $53.16 $53.28 $45.60 23,215
2016-08-09 $52.96 $53.30 $52.95 $53.30 $45.62 35,547
2016-08-08 $53.03 $53.17 $53.02 $53.06 $45.41 21,542
2016-08-05 $53.32 $53.32 $53.12 $53.13 $45.47 20,269
2016-08-04 $53.23 $53.43 $53.23 $53.32 $45.64 43,118
2016-08-03 $53.14 $53.26 $53.01 $53.06 $45.41 29,228
2016-08-02 $53.10 $53.29 $53.04 $53.16 $45.50 47,761
2016-08-01 $53.70 $53.70 $53.22 $53.22 $45.55 35,155
2016-07-29 $53.37 $53.47 $53.15 $53.45 $45.66 30,526
2016-07-28 $53.26 $53.36 $53.23 $53.28 $45.51 39,226
2016-07-27 $53.07 $53.34 $53.03 $53.28 $45.51 57,337
2016-07-26 $52.98 $53.10 $52.86 $53.06 $45.32 25,458
2016-07-25 $53.07 $53.11 $52.90 $53.03 $45.30 31,531
2016-07-22 $53.00 $53.00 $52.84 $52.94 $45.22 60,194
2016-07-21 $53.03 $53.20 $52.85 $53.19 $45.44 44,572
2016-07-20 $53.05 $53.12 $52.84 $53.12 $45.38 18,321
2016-07-19 $53.03 $53.17 $52.99 $53.17 $45.42 51,913
2016-07-18 $52.98 $53.08 $52.77 $52.89 $45.18 131,177
2016-07-15 $52.95 $53.15 $52.82 $52.92 $45.20 35,174
2016-07-14 $53.00 $53.09 $52.93 $53.06 $45.32 47,153
2016-07-13 $53.05 $53.16 $52.95 $53.01 $45.28 28,874
2016-07-12 $53.05 $53.10 $52.92 $53.10 $45.36 23,281
2016-07-11 $53.26 $53.35 $53.10 $53.23 $45.47 19,017
2016-07-08 $53.20 $53.35 $53.19 $53.29 $45.52 19,815
2016-07-07 $53.20 $53.25 $53.01 $53.18 $45.43 25,434
2016-07-06 $53.23 $53.38 $53.06 $53.38 $45.60 41,910
2016-07-05 $53.34 $53.34 $53.09 $53.28 $45.51 32,548
2016-07-01 $53.05 $53.18 $52.98 $53.18 $45.43 24,636
2016-06-30 $53.10 $53.23 $53.02 $53.19 $45.35 23,299
2016-06-29 $53.03 $53.25 $52.95 $53.09 $45.26 48,577
2016-06-28 $53.03 $53.24 $52.72 $53.09 $45.26 58,640
2016-06-27 $53.01 $53.33 $52.86 $53.06 $45.23 26,931
2016-06-24 $52.85 $52.85 $52.61 $52.74 $44.96 28,737
2016-06-23 $52.50 $52.63 $52.34 $52.37 $44.65 23,797
2016-06-22 $52.49 $52.68 $52.48 $52.54 $44.80 9,874
2016-06-21 $52.72 $52.72 $52.35 $52.35 $44.63 272,611
2016-06-20 $52.69 $52.85 $52.61 $52.73 $44.96 344,749
2016-06-17 $52.88 $53.29 $52.75 $52.96 $45.15 597,804
2016-06-16 $52.96 $53.04 $52.85 $52.85 $45.06 33,601
2016-06-15 $52.89 $53.03 $52.73 $52.82 $45.03 8,746
2016-06-14 $52.81 $52.86 $52.67 $52.82 $45.03 18,231
2016-06-13 $52.61 $52.85 $52.61 $52.73 $44.96 16,513
2016-06-10 $52.58 $52.74 $52.52 $52.54 $44.79 14,247
2016-06-09 $52.55 $52.62 $52.43 $52.45 $44.72 14,752
2016-06-08 $52.67 $52.67 $52.41 $52.47 $44.73 28,338
2016-06-07 $52.55 $52.67 $52.44 $52.52 $44.78 17,542
2016-06-06 $52.49 $52.61 $52.44 $52.49 $44.75 78,793
2016-06-03 $52.46 $52.53 $52.42 $52.47 $44.73 10,503
2016-06-02 $52.20 $52.33 $52.13 $52.20 $44.50 19,296
2016-06-01 $52.18 $52.25 $52.05 $52.16 $44.47 48,229
2016-05-31 $52.15 $52.36 $52.10 $52.34 $44.53 36,676
2016-05-27 $52.32 $52.37 $52.12 $52.20 $44.41 25,242
2016-05-26 $52.23 $52.35 $52.15 $52.24 $44.45 28,394
2016-05-25 $52.24 $52.31 $52.15 $52.25 $44.46 11,730
2016-05-24 $52.34 $52.40 $52.12 $52.22 $44.43 29,549
2016-05-23 $52.26 $52.35 $52.12 $52.35 $44.54 10,607
2016-05-20 $52.29 $52.38 $52.14 $52.36 $44.55 27,700
2016-05-19 $52.27 $52.30 $52.08 $52.27 $44.47 38,752
2016-05-18 $52.40 $52.40 $52.16 $52.21 $44.42 30,598
2016-05-17 $52.43 $52.64 $52.43 $52.53 $44.69 55,060
2016-05-16 $52.65 $52.69 $52.51 $52.58 $44.74 41,793
2016-05-13 $52.60 $52.68 $52.56 $52.65 $44.80 9,761
2016-05-12 $52.56 $52.70 $52.48 $52.68 $44.82 12,749
2016-05-11 $52.70 $52.76 $52.56 $52.62 $44.77 29,618
2016-05-10 $52.64 $52.72 $52.53 $52.66 $44.81 13,669
2016-05-09 $52.45 $52.65 $52.38 $52.51 $44.68 29,267
2016-05-06 $52.48 $52.66 $52.41 $52.45 $44.63 26,743
2016-05-05 $52.38 $52.46 $52.25 $52.43 $44.61 67,092
2016-05-04 $52.22 $52.33 $52.16 $52.23 $44.44 74,351
2016-05-03 $52.12 $52.23 $52.06 $52.17 $44.39 49,953
2016-05-02 $51.96 $52.14 $51.95 $51.99 $44.24 60,712
2016-04-29 $52.21 $52.22 $52.03 $52.17 $44.31 44,994
2016-04-28 $52.07 $52.20 $52.04 $52.15 $44.29 14,040
2016-04-27 $51.96 $52.03 $51.80 $52.02 $44.18 12,906
2016-04-26 $51.96 $52.00 $51.75 $51.96 $44.13 15,457
2016-04-25 $51.92 $52.06 $51.83 $52.00 $44.16 12,480
2016-04-22 $52.03 $52.16 $51.98 $52.00 $44.16 13,167
2016-04-21 $51.76 $51.96 $51.75 $51.75 $43.95 12,171
2016-04-20 $52.03 $52.14 $51.75 $51.87 $44.05 27,327
2016-04-19 $52.07 $52.13 $51.96 $52.09 $44.24 9,953
2016-04-18 $52.08 $52.24 $52.03 $52.12 $44.26 13,112
2016-04-15 $52.07 $52.24 $51.96 $52.12 $44.26 17,918
2016-04-14 $52.02 $52.16 $51.98 $52.14 $44.28 40,020
2016-04-13 $51.99 $52.18 $51.92 $52.13 $44.27 19,908
2016-04-12 $52.05 $52.16 $52.01 $52.03 $44.19 22,031
2016-04-11 $52.13 $52.33 $52.12 $52.19 $44.32 16,146
2016-04-08 $52.14 $52.28 $52.11 $52.21 $44.34 14,257
2016-04-07 $52.09 $52.32 $51.95 $52.19 $44.32 23,028
2016-04-06 $52.04 $52.16 $52.00 $52.02 $44.18 25,798
2016-04-05 $52.03 $52.23 $52.03 $52.11 $44.26 65,862
2016-04-04 $51.99 $52.15 $51.90 $52.03 $44.19 19,700
2016-04-01 $51.94 $52.20 $51.92 $52.02 $44.18 21,743
2016-03-31 $51.93 $52.21 $51.93 $52.02 $44.10 13,252
2016-03-30 $51.83 $52.01 $51.79 $51.95 $44.04 29,965
2016-03-29 $51.67 $51.99 $51.58 $51.70 $43.83 30,495
2016-03-28 $51.48 $51.78 $51.46 $51.59 $43.74 27,839
2016-03-24 $51.75 $51.92 $51.08 $51.08 $43.31 16,275
2016-03-23 $51.63 $51.82 $51.48 $51.48 $43.65 59,347
2016-03-22 $51.71 $51.96 $51.46 $51.50 $43.66 59,189
2016-03-21 $51.84 $51.92 $51.60 $51.60 $43.75 39,596
2016-03-18 $51.73 $51.79 $51.55 $51.70 $43.83 21,626
2016-03-17 $51.44 $51.68 $51.42 $51.55 $43.71 23,038
2016-03-16 $51.39 $51.48 $51.07 $51.27 $43.47 39,679
2016-03-15 $51.34 $51.41 $51.15 $51.32 $43.51 19,325
2016-03-14 $51.23 $51.45 $51.10 $51.10 $43.32 66,026
2016-03-11 $51.40 $51.45 $51.19 $51.28 $43.48 21,591
2016-03-10 $51.53 $51.64 $51.25 $51.33 $43.52 33,149
2016-03-09 $51.55 $51.65 $51.46 $51.48 $43.65 71,929
2016-03-08 $51.43 $51.66 $51.43 $51.57 $43.72 286,251
2016-03-07 $51.29 $51.52 $51.26 $51.38 $43.56 633,628
2016-03-04 $51.36 $51.43 $51.22 $51.40 $43.58 42,161
2016-03-03 $51.35 $51.50 $51.33 $51.35 $43.54 12,528
2016-03-02 $51.42 $51.52 $51.24 $51.45 $43.62 16,171
2016-03-01 $51.75 $51.75 $51.51 $51.60 $43.75 25,666
2016-02-29 $51.78 $51.90 $51.71 $51.86 $43.89 38,103
2016-02-26 $51.73 $51.80 $51.66 $51.74 $43.78 36,570
2016-02-25 $51.74 $51.92 $51.74 $51.83 $43.86 14,938
2016-02-24 $51.76 $51.85 $51.64 $51.67 $43.73 90,703
2016-02-23 $51.60 $51.75 $51.59 $51.68 $43.73 21,185
2016-02-22 $51.48 $51.61 $51.41 $51.52 $43.60 13,452
2016-02-19 $51.65 $51.88 $51.34 $51.62 $43.68 34,654
2016-02-18 $51.67 $52.22 $51.54 $52.00 $44.00 20,343
2016-02-17 $51.71 $51.73 $51.53 $51.57 $43.64 22,184
2016-02-16 $51.70 $51.82 $51.57 $51.70 $43.75 17,548
2016-02-12 $52.13 $52.15 $51.97 $52.01 $44.02 18,199
2016-02-11 $52.12 $52.24 $52.02 $52.13 $44.12 37,772
2016-02-10 $51.79 $51.91 $51.65 $51.82 $43.85 24,361
2016-02-09 $51.61 $51.77 $51.54 $51.60 $43.67 13,366
2016-02-08 $51.74 $51.87 $51.58 $51.71 $43.76 41,546
2016-02-05 $51.43 $51.70 $51.36 $51.55 $43.62 53,313
2016-02-04 $51.57 $51.78 $51.39 $51.61 $43.67 103,236
2016-02-03 $51.45 $51.71 $51.42 $51.42 $43.51 17,996
2016-02-02 $51.51 $51.64 $51.38 $51.64 $43.70 15,864
2016-02-01 $51.43 $51.43 $51.21 $51.37 $43.47 36,290
2016-01-29 $51.27 $51.44 $51.16 $51.34 $43.36 16,448
2016-01-28 $51.06 $51.56 $51.01 $51.09 $43.15 99,513
2016-01-27 $51.09 $51.13 $50.90 $51.03 $43.09 15,813
2016-01-26 $51.07 $51.07 $50.97 $50.99 $43.06 28,458
2016-01-25 $51.25 $51.26 $51.07 $51.16 $43.21 77,290
2016-01-22 $51.26 $51.27 $51.06 $51.06 $43.12 62,299
2016-01-21 $51.54 $51.57 $51.19 $51.40 $43.41 26,327
2016-01-20 $51.55 $51.63 $51.38 $51.59 $43.57 53,659
2016-01-19 $51.43 $51.48 $51.22 $51.36 $43.37 29,568
2016-01-15 $51.37 $51.59 $51.26 $51.54 $43.53 61,070
2016-01-14 $51.20 $51.26 $51.07 $51.09 $43.15 12,236
2016-01-13 $51.20 $51.31 $51.13 $51.25 $43.28 13,045
2016-01-12 $51.08 $51.35 $50.98 $51.28 $43.31 53,897
2016-01-11 $51.03 $51.21 $50.90 $51.01 $43.08 77,130
2016-01-08 $50.95 $51.13 $50.91 $51.13 $43.18 66,125
2016-01-07 $50.94 $50.98 $50.82 $50.93 $43.01 14,752
2016-01-06 $50.83 $50.93 $50.74 $50.83 $42.93 24,071
2016-01-05 $50.67 $50.73 $50.55 $50.66 $42.78 16,898
2016-01-04 $50.71 $50.84 $50.66 $50.67 $42.79 46,649
2015-12-31 $50.57 $50.66 $50.56 $50.66 $42.78 6,201
2015-12-30 $50.54 $50.62 $50.49 $50.50 $42.65 11,952
2015-12-29 $50.64 $50.66 $50.48 $50.53 $42.67 33,503
2015-12-28 $50.58 $50.79 $50.58 $50.61 $42.74 9,298
2015-12-24 $50.61 $50.65 $50.53 $50.65 $42.77 7,627
2015-12-23 $50.60 $50.82 $50.56 $50.67 $42.72 10,415
2015-12-22 $50.73 $50.77 $50.60 $50.66 $42.71 22,497
2015-12-21 $50.79 $50.85 $50.71 $50.75 $42.79 11,206
2015-12-18 $50.83 $50.87 $50.64 $50.79 $42.82 15,220
2015-12-17 $50.68 $50.89 $50.67 $50.80 $42.83 12,888
2015-12-16 $50.70 $50.81 $50.70 $50.72 $42.76 10,260
2015-12-15 $50.83 $50.87 $50.72 $50.77 $42.81 11,963
2015-12-14 $50.96 $50.96 $50.81 $50.84 $42.86 56,022
2015-12-11 $50.96 $51.13 $50.88 $51.00 $43.00 36,957
2015-12-10 $50.95 $51.02 $50.78 $50.80 $42.83 16,666
2015-12-09 $50.84 $50.94 $50.80 $50.87 $42.89 14,201
2015-12-08 $50.91 $50.97 $50.79 $50.84 $42.86 8,166
2015-12-07 $50.89 $51.01 $50.83 $50.95 $42.96 20,920
2015-12-04 $50.85 $50.99 $50.85 $50.87 $42.89 34,592
2015-12-03 $51.01 $51.02 $50.74 $50.79 $42.82 19,357
2015-12-02 $51.23 $51.24 $51.15 $51.19 $43.16 15,962
2015-12-01 $51.24 $51.36 $51.24 $51.34 $43.29 11,663
2015-11-30 $51.24 $51.33 $51.22 $51.26 $43.13 13,170
2015-11-27 $51.21 $51.30 $51.21 $51.29 $43.15 3,914
2015-11-25 $51.21 $51.28 $51.16 $51.19 $43.07 11,247
2015-11-24 $51.21 $51.35 $51.20 $51.32 $43.18 14,503
2015-11-23 $51.23 $51.29 $51.18 $51.25 $43.12 38,796
2015-11-20 $51.31 $51.31 $51.16 $51.16 $43.04 13,976
2015-11-19 $51.17 $51.29 $51.15 $51.17 $43.05 15,639
2015-11-18 $51.18 $51.23 $51.04 $51.23 $43.10 26,846
2015-11-17 $51.01 $51.21 $50.92 $51.15 $43.04 81,765
2015-11-16 $51.12 $51.14 $50.97 $51.00 $42.91 22,726
2015-11-13 $50.94 $51.07 $50.94 $51.06 $42.96 18,458
2015-11-12 $50.95 $51.03 $50.86 $51.03 $42.93 15,595
2015-11-11 $50.96 $50.99 $50.85 $50.86 $42.79 9,018
2015-11-10 $50.84 $51.00 $50.83 $50.96 $42.88 21,515
2015-11-09 $50.73 $50.91 $50.72 $50.82 $42.76 14,070
2015-11-06 $51.05 $51.05 $50.91 $50.91 $42.83 25,201
2015-11-05 $51.21 $51.21 $51.03 $51.13 $43.02 56,182
2015-11-04 $51.35 $51.37 $51.07 $51.12 $43.01 39,911
2015-11-03 $51.11 $51.37 $51.00 $51.26 $43.13 130,976
2015-11-02 $51.34 $51.43 $51.12 $51.20 $43.08 18,848
2015-10-30 $51.44 $51.59 $51.25 $51.25 $43.03 10,575
2015-10-29 $51.50 $51.56 $51.26 $51.34 $43.10 20,888
2015-10-28 $51.61 $51.82 $51.60 $51.60 $43.32 17,877
2015-10-27 $51.74 $51.80 $51.57 $51.62 $43.34 27,914
2015-10-26 $51.73 $51.73 $51.48 $51.63 $43.35 40,027
2015-10-23 $51.42 $51.68 $51.42 $51.53 $43.26 44,450
2015-10-22 $51.76 $51.76 $51.52 $51.54 $43.27 17,637
2015-10-21 $51.77 $51.79 $51.51 $51.58 $43.31 592,153
2015-10-20 $51.69 $51.71 $51.51 $51.69 $43.40 14,672
2015-10-19 $51.78 $51.78 $51.56 $51.71 $43.41 58,224
2015-10-16 $51.84 $51.86 $51.58 $51.80 $43.49 13,041
2015-10-15 $51.84 $51.84 $51.66 $51.83 $43.52 58,073
2015-10-14 $51.67 $51.90 $51.58 $51.86 $43.54 50,102
2015-10-13 $51.47 $51.72 $51.40 $51.65 $43.36 164,255
2015-10-12 $51.57 $51.58 $51.35 $51.58 $43.31 93,122
2015-10-09 $51.55 $51.58 $51.31 $51.36 $43.12 167,490
2015-10-08 $51.55 $51.60 $51.41 $51.49 $43.23 119,832
2015-10-07 $51.62 $51.62 $51.41 $51.48 $43.22 117,200
2015-10-06 $51.62 $51.64 $51.47 $51.59 $43.31 82,689
2015-10-05 $51.68 $51.73 $51.51 $51.54 $43.27 156,923
2015-10-02 $51.89 $51.89 $51.46 $51.53 $43.26 284,261
2015-10-01 $51.74 $51.90 $51.50 $51.72 $43.42 160,400
2015-09-30 $51.85 $51.86 $51.62 $51.77 $43.38 89,917
2015-09-29 $51.75 $51.84 $51.53 $51.66 $43.29 98,182
2015-09-28 $51.41 $51.70 $51.41 $51.54 $43.19 79,028
2015-09-25 $51.30 $51.54 $51.29 $51.43 $43.09 52,860
2015-09-24 $51.67 $51.75 $51.46 $51.48 $43.14 10,509
2015-09-23 $51.60 $51.68 $51.32 $51.39 $43.06 29,031
2015-09-22 $51.41 $51.64 $51.41 $51.44 $43.10 17,852
2015-09-21 $51.37 $51.48 $51.22 $51.33 $43.01 81,607
2015-09-18 $51.48 $51.60 $51.33 $51.46 $43.12 13,725
2015-09-17 $51.33 $51.41 $51.08 $51.29 $42.98 8,696
2015-09-16 $51.26 $51.36 $51.05 $51.17 $42.88 33,980
2015-09-15 $51.49 $51.49 $51.18 $51.31 $42.99 28,449
2015-09-14 $51.51 $51.69 $51.27 $51.50 $43.15 92,662
2015-09-11 $51.49 $51.57 $51.29 $51.50 $43.15 16,882
2015-09-10 $51.44 $51.53 $51.22 $51.22 $42.92 7,478
2015-09-09 $51.38 $51.51 $51.06 $51.31 $42.99 37,651
2015-09-08 $51.41 $51.41 $51.08 $51.18 $42.88 51,305
2015-09-04 $51.32 $51.43 $51.12 $51.25 $42.94 9,909
2015-09-03 $51.26 $51.34 $51.00 $51.12 $42.83 8,132
2015-09-02 $51.26 $51.32 $51.07 $51.15 $42.86 10,382
2015-09-01 $51.12 $51.45 $51.03 $51.17 $42.88 19,791
2015-08-31 $51.40 $51.42 $51.10 $51.26 $42.87 70,740
2015-08-28 $51.23 $51.45 $51.14 $51.24 $42.85 11,565
2015-08-27 $51.24 $51.48 $51.11 $51.15 $42.78 33,342
2015-08-26 $51.35 $51.55 $51.19 $51.24 $42.85 32,372
2015-08-25 $51.56 $51.66 $51.36 $51.49 $43.06 18,494
2015-08-24 $51.78 $51.93 $51.48 $51.60 $43.15 38,387
2015-08-21 $51.76 $51.76 $51.57 $51.74 $43.27 18,478
2015-08-20 $51.56 $51.76 $51.48 $51.73 $43.26 15,442

iShares CMBS ETF (CMBS) News Headlines

Recent iShares CMBS ETF (CMBS) News
Similar Companies to iShares CMBS ETF (CMBS) 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.