iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) Exchange: NYSE ARCA

Data as of April 25, 2024

$49.53 ($0.01) 0.02%

iShares Bloomberg Roll Select Commodity Strategy ETF - Daily Information
Click for more stock information on iShares Bloomberg Roll Select Commodity Strategy ETF.
Daily Information Data
Date April 25, 2024
Open $50.05
Previous Close $49.53
High $50.29
Low $49.46
Adjusted Open $50.05
Previous Adjusted Close $49.53
Adjusted High $50.29
Adjusted Low $49.46

About iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

The Fund seeks to achieve its investment objective by investing in exchange-traded futures contracts on the Bloomberg Roll Select Commodity Index (the “Index Futures”). The Fund is expected to roll out of existing positions in Index Futures and establish new positions in Index Futures on an ongoing basis. Index Futures subsequently acquired by the Fund may have terms that differ from those of the Index Futures it currently holds and the purchase and sale of these Index Futures may incur transaction fees. In seeking total return, the Fund also seeks to generate interest income and capital appreciation on the cash balances arising from its investment in Index Futures through a cash management strategy consisting of investments in cash and cash equivalents, short-term government obligations and short-term investment-grade fixed-income securities (collectively, “Fixed-Income Investments”). The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index. While the Fund is not an index fund, the Fund’s investment strategy seeks to maximize correlation with the Bloomberg Roll Select Commodity Index (the “Bloomberg Benchmark”), which is composed of 22 futures contracts across 20 physical agricultural, energy, precious metals and industrial metals commodities. The Bloomberg Benchmark reflects the returns from these commodity futures contracts, and provides broad-based exposure to commodities as an asset class by using liquidity factors and sector caps to avoid over-concentration in any single commodity or commodity sector. In order to maintain exposure to a futures contract on a particular commodity, an investor must sell the position in the expiring contract and buy a new position in a contract with a later delivery month, which is referred to as “rolling.” If the price for the new futures contract is less than the price of the expiring contract, then the market for the commodity is said to be in “backwardation.” In these markets, roll returns are positive, which is referred to as “positive carry.” The term “contango” is used to describe a market in which the price for a new futures contract is more than the price of the expiring contract. In these markets, roll returns are negative, which is referred to as “negative carry.” The Bloomberg Benchmark seeks to employ a positive carry strategy that emphasizes commodities and futures contract months with the greatest degree of backwardation and lowest degree of contango, resulting in net gains through positive roll returns. The Fund will invest in financial instruments providing exposure to commodities and not in the physical commodities themselves. The Fund may also invest in exchange-traded commodity futures contracts similar to those found in the Bloomberg Benchmark, as well as swaps and options on futures that correlate to the investment returns of commodities without investing directly in physical commodities and over-the-counter commodity-linked instruments like commodity-linked notes, swaps and forward contracts (together, the “Commodity Investments”). Investing in derivative contracts may have a leveraging effect on the Fund. Although the Fund may hold the same futures contracts under the same futures rolling schedule as those included in the Bloomberg Benchmark, the Fund is not obligated to invest in any futures contracts included in, and does not seek to replicate the performance of, the Bloomberg Benchmark. The Fund seeks to gain exposure to Index Futures and other Commodity Investments by investing through a wholly-owned subsidiary organized in the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by BFA and has the same investment objective as the Fund. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Subsidiary invests solely in Commodity Investments and cash and cash equivalents. In compliance with Subchapter M of the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), the Fund may invest up to 25% of its total assets in the Subsidiary. The Fund’s Commodity Investments held in the Subsidiary are intended to provide the Fund with exposure to broad commodities consistent with current U.S. federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in Commodity Investments. The remainder of the Fund’s assets will be invested directly by the Fund, primarily in Fixed-Income Investments, including repurchase agreements, money market instruments, U.S. government and agency securities, Treasury inflation-protected securities, sovereign debt obligations on non-U.S. countries and investment-grade corporate bonds. The Fund invests in Fixed-Income Investments for investment purposes and to provide sufficient assets to account for (or “cover”) mark-to-market changes and to collateralize the Subsidiary’s investments in derivatives. The Commodity Futures Trading Commission (“CFTC”) has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”).

Historical Stock Data for iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $50.05 $50.29 $49.46 $49.53 $49.53 25,816
2024-04-11 $49.56 $49.56 $49.26 $49.52 $49.52 20,244
2024-04-10 $49.48 $49.64 $49.36 $49.56 $49.56 24,955
2024-04-09 $49.83 $49.83 $49.52 $49.66 $49.66 9,752
2024-04-08 $49.67 $49.73 $49.47 $49.65 $49.65 6,591
2024-04-05 $49.26 $49.66 $49.26 $49.51 $49.51 12,417
2024-04-04 $49.03 $49.35 $49.03 $49.16 $49.16 11,854
2024-04-03 $49.00 $49.23 $48.92 $49.16 $49.16 11,768
2024-04-02 $48.54 $48.68 $48.52 $48.64 $48.64 11,720
2024-04-01 $48.36 $48.36 $48.09 $48.20 $48.20 80,585
2024-03-28 $47.61 $48.03 $47.59 $47.95 $47.95 12,243
2024-03-27 $47.29 $47.50 $45.67 $47.44 $47.44 57,636
2024-03-26 $47.85 $47.92 $47.49 $47.50 $47.50 33,247
2024-03-25 $47.62 $47.89 $47.62 $47.80 $47.80 15,420
2024-03-22 $47.64 $47.72 $47.49 $47.50 $47.50 14,912
2024-03-21 $48.08 $48.08 $47.64 $47.85 $47.85 33,848
2024-03-20 $47.74 $48.00 $47.55 $47.95 $47.95 11,042
2024-03-19 $47.93 $47.95 $47.83 $47.90 $47.90 36,544
2024-03-18 $47.99 $48.01 $47.88 $47.98 $47.98 15,729
2024-03-15 $47.72 $47.80 $47.62 $47.77 $47.77 15,854
2024-03-14 $47.64 $47.79 $47.53 $47.70 $47.70 20,060
2024-03-13 $47.43 $47.70 $47.36 $47.63 $47.63 18,643
2024-03-12 $47.17 $47.34 $47.07 $47.23 $47.23 21,252
2024-03-11 $47.00 $47.35 $47.00 $47.34 $47.34 16,202
2024-03-08 $46.94 $47.08 $46.86 $47.02 $47.02 39,167
2024-03-07 $47.01 $47.15 $47.01 $47.12 $47.12 14,859
2024-03-06 $46.77 $46.90 $46.71 $46.72 $46.72 20,004
2024-03-05 $46.75 $46.75 $46.49 $46.50 $46.50 13,156
2024-03-04 $46.68 $46.88 $46.66 $46.70 $46.70 28,914
2024-03-01 $46.26 $46.48 $46.02 $46.36 $46.36 12,997
2024-02-29 $46.08 $46.32 $46.06 $46.21 $46.21 25,865
2024-02-28 $46.21 $46.28 $46.14 $46.19 $46.19 17,856
2024-02-27 $46.15 $46.30 $46.15 $46.25 $46.25 28,033
2024-02-26 $45.70 $45.94 $45.64 $45.93 $45.93 16,531
2024-02-23 $45.71 $45.74 $45.62 $45.66 $45.66 19,192
2024-02-22 $45.85 $46.13 $45.85 $46.10 $46.10 380,544
2024-02-21 $46.09 $46.09 $45.26 $46.03 $46.03 21,456
2024-02-20 $45.78 $45.84 $45.57 $45.72 $45.72 29,684
2024-02-16 $45.62 $45.88 $45.62 $45.79 $45.79 13,434
2024-02-15 $45.58 $45.88 $45.56 $45.56 $45.56 18,571
2024-02-14 $45.77 $45.86 $45.44 $45.48 $45.48 18,960
2024-02-13 $45.87 $46.01 $45.78 $45.85 $45.85 17,888
2024-02-12 $46.16 $46.28 $46.12 $46.15 $46.15 15,476
2024-02-09 $46.25 $46.35 $46.11 $46.19 $46.19 193,608
2024-02-08 $46.20 $46.35 $46.16 $46.28 $46.28 19,179
2024-02-07 $46.18 $46.26 $46.10 $46.18 $46.18 34,676
2024-02-06 $46.16 $46.27 $46.13 $46.16 $46.16 28,686
2024-02-05 $46.01 $46.12 $45.83 $46.10 $46.10 33,468
2024-02-02 $46.22 $46.22 $46.08 $46.15 $46.15 13,842
2024-02-01 $46.72 $46.88 $46.39 $46.48 $46.48 22,267
2024-01-31 $47.00 $47.09 $46.84 $46.85 $46.85 16,980
2024-01-30 $46.80 $47.12 $46.73 $47.10 $47.10 26,301
2024-01-29 $46.75 $46.75 $46.58 $46.72 $46.72 29,097
2024-01-26 $46.76 $47.06 $46.60 $46.97 $46.97 48,871
2024-01-25 $47.05 $47.07 $46.76 $46.94 $46.94 16,280
2024-01-24 $46.81 $46.87 $46.70 $46.85 $46.85 46,219
2024-01-23 $46.31 $46.57 $46.28 $46.57 $46.57 34,933
2024-01-22 $45.85 $46.24 $45.85 $46.12 $46.12 61,743
2024-01-19 $46.53 $46.53 $46.07 $46.15 $46.15 26,720
2024-01-18 $46.04 $46.33 $45.93 $46.31 $46.31 93,176
2024-01-17 $46.05 $46.16 $45.95 $46.08 $46.08 64,262
2024-01-16 $46.80 $46.80 $46.38 $46.40 $46.40 80,635
2024-01-12 $47.33 $47.33 $46.62 $46.83 $46.83 45,258
2024-01-11 $46.82 $46.89 $46.60 $46.68 $46.68 146,338
2024-01-10 $46.84 $46.84 $46.47 $46.49 $46.49 30,785
2024-01-09 $46.79 $47.01 $46.61 $46.84 $46.84 55,848
2024-01-08 $46.24 $46.62 $46.17 $46.56 $46.56 66,188
2024-01-05 $46.98 $47.10 $46.79 $46.97 $46.97 63,166
2024-01-04 $46.83 $46.96 $46.71 $46.88 $46.88 46,211
2024-01-03 $46.80 $47.03 $46.80 $47.01 $47.01 136,158
2024-01-02 $47.22 $47.22 $46.74 $46.82 $46.82 50,609
2023-12-29 $47.34 $47.34 $47.01 $47.05 $47.05 43,249
2023-12-28 $47.49 $47.74 $47.37 $47.41 $47.41 58,049
2023-12-27 $47.79 $47.94 $47.64 $47.71 $47.71 55,752
2023-12-26 $49.89 $49.89 $47.41 $47.60 $47.60 74,854
2023-12-22 $47.40 $47.53 $47.20 $47.29 $47.29 34,105
2023-12-21 $47.16 $47.25 $47.04 $47.20 $47.20 50,668
2023-12-20 $49.96 $49.96 $47.04 $47.04 $47.04 160,773
2023-12-19 $49.54 $49.98 $49.54 $49.98 $47.56 45,548
2023-12-18 $49.85 $49.93 $49.60 $49.65 $47.24 51,992
2023-12-15 $49.49 $49.53 $49.31 $49.49 $47.09 100,324
2023-12-14 $49.19 $49.42 $49.19 $49.42 $49.42 97,646
2023-12-13 $48.31 $48.74 $48.21 $48.74 $48.74 35,616
2023-12-12 $48.37 $48.45 $48.24 $48.29 $48.29 130,579
2023-12-11 $48.57 $48.81 $48.45 $48.74 $48.74 68,967
2023-12-08 $48.96 $49.19 $48.82 $48.95 $48.95 37,940
2023-12-07 $48.96 $49.01 $48.76 $48.95 $48.95 50,692
2023-12-06 $49.45 $49.47 $48.76 $48.78 $48.78 30,442
2023-12-05 $49.94 $50.04 $49.67 $49.71 $49.71 30,899
2023-12-04 $50.02 $50.20 $49.95 $50.01 $50.01 29,202
2023-12-01 $50.47 $51.04 $50.47 $50.57 $50.57 46,793
2023-11-30 $50.98 $51.07 $50.55 $50.63 $50.63 58,167
2023-11-29 $50.90 $51.02 $50.70 $50.97 $50.97 24,162
2023-11-28 $50.51 $50.96 $50.48 $50.77 $50.77 28,355
2023-11-27 $50.45 $50.45 $50.23 $50.30 $50.30 26,695
2023-11-24 $50.66 $50.71 $50.54 $50.54 $50.54 11,263
2023-11-22 $50.52 $50.82 $50.39 $50.76 $50.76 25,880
2023-11-21 $50.96 $51.19 $50.96 $51.11 $51.11 21,009
2023-11-20 $50.79 $50.99 $50.79 $50.94 $50.94 13,323
2023-11-17 $50.35 $50.63 $50.35 $50.57 $50.57 17,105
2023-11-16 $50.80 $50.83 $49.54 $50.44 $50.44 13,853
2023-11-15 $51.10 $51.32 $51.10 $51.17 $51.17 15,001
2023-11-14 $51.14 $51.35 $51.08 $51.11 $51.11 14,393
2023-11-13 $50.36 $51.08 $50.36 $51.06 $51.06 11,855
2023-11-10 $50.40 $50.40 $50.27 $50.30 $50.30 12,325
2023-11-09 $50.55 $50.77 $50.41 $50.41 $50.41 51,814
2023-11-08 $50.86 $51.01 $50.47 $50.61 $50.61 26,143
2023-11-07 $51.20 $51.25 $50.94 $51.03 $51.03 13,569
2023-11-06 $51.68 $52.05 $51.68 $51.86 $51.86 23,044
2023-11-03 $51.81 $52.10 $51.81 $51.95 $51.95 46,326
2023-11-02 $51.53 $51.92 $51.53 $51.83 $51.83 61,556
2023-11-01 $51.63 $51.81 $51.37 $51.47 $51.47 6,362
2023-10-31 $51.69 $51.92 $51.51 $51.60 $51.60 25,016
2023-10-30 $51.79 $51.88 $51.53 $51.53 $51.53 30,183
2023-10-27 $51.90 $52.14 $51.73 $52.05 $52.05 13,211
2023-10-26 $51.50 $51.67 $51.48 $51.57 $51.57 10,413
2023-10-25 $51.53 $51.80 $51.40 $51.75 $51.75 12,053
2023-10-24 $51.47 $51.60 $51.36 $51.56 $51.56 8,377
2023-10-23 $52.00 $52.02 $51.66 $51.69 $51.69 18,596
2023-10-20 $52.25 $52.55 $52.01 $52.01 $52.01 31,404
2023-10-19 $51.89 $52.41 $51.84 $52.37 $52.37 29,149
2023-10-18 $52.06 $52.18 $51.90 $52.05 $52.05 29,939
2023-10-17 $51.44 $51.74 $51.44 $51.66 $51.66 78,041
2023-10-16 $51.60 $51.66 $51.46 $51.62 $51.62 15,514
2023-10-13 $51.61 $51.84 $51.45 $51.79 $51.79 38,804
2023-10-12 $50.93 $50.94 $50.74 $50.94 $50.94 26,333
2023-10-11 $50.74 $50.83 $50.48 $50.83 $50.83 13,087
2023-10-10 $50.87 $50.96 $50.69 $50.93 $50.93 28,213
2023-10-09 $50.90 $51.07 $50.81 $51.07 $51.07 40,124
2023-10-06 $50.33 $50.52 $50.10 $50.37 $50.37 9,045
2023-10-05 $49.78 $50.12 $49.78 $50.10 $50.10 14,113
2023-10-04 $50.61 $50.61 $50.00 $50.16 $50.16 12,285
2023-10-03 $51.00 $51.05 $50.87 $50.98 $50.98 14,845
2023-10-02 $51.39 $51.46 $51.10 $51.16 $51.16 35,551
2023-09-29 $52.28 $52.28 $51.50 $51.51 $51.51 29,004
2023-09-28 $52.08 $52.19 $51.99 $52.08 $52.08 264,866
2023-09-27 $52.00 $52.12 $51.98 $52.00 $52.00 63,683
2023-09-26 $51.92 $51.94 $51.85 $51.88 $51.88 11,465
2023-09-25 $52.16 $52.16 $51.94 $52.08 $52.08 16,918
2023-09-22 $52.51 $52.51 $52.16 $52.30 $52.30 18,108
2023-09-21 $52.41 $52.51 $52.18 $52.18 $52.18 13,412
2023-09-20 $52.57 $52.86 $52.51 $52.51 $52.51 15,690
2023-09-19 $52.88 $52.95 $52.73 $52.80 $52.80 11,074
2023-09-18 $52.91 $52.91 $52.70 $52.78 $52.78 35,905
2023-09-15 $52.91 $52.94 $52.75 $52.82 $52.82 14,595
2023-09-14 $52.80 $53.00 $52.78 $52.91 $52.91 27,658
2023-09-13 $52.54 $52.64 $52.48 $52.63 $52.63 11,301
2023-09-12 $52.50 $52.66 $52.44 $52.60 $52.60 15,243
2023-09-11 $52.45 $52.65 $52.45 $52.59 $52.59 19,160
2023-09-08 $52.19 $52.34 $52.17 $52.20 $52.20 7,781
2023-09-07 $52.18 $52.45 $52.13 $52.25 $52.25 14,550
2023-09-06 $52.21 $52.43 $52.21 $52.35 $52.35 13,798
2023-09-05 $52.47 $52.58 $52.34 $52.40 $52.40 12,793
2023-09-01 $52.50 $52.64 $52.40 $52.44 $52.44 16,364
2023-08-31 $52.08 $52.27 $52.00 $52.07 $52.07 13,394
2023-08-30 $52.17 $52.19 $51.97 $52.09 $52.09 15,809
2023-08-29 $51.73 $52.06 $51.73 $51.94 $51.94 14,738
2023-08-28 $51.82 $52.11 $51.81 $51.93 $51.93 21,504
2023-08-25 $51.73 $51.98 $51.56 $51.92 $51.92 21,081
2023-08-24 $51.22 $51.64 $51.21 $51.50 $51.50 8,758
2023-08-23 $51.20 $51.61 $51.20 $51.41 $51.41 14,147
2023-08-22 $51.36 $51.36 $51.08 $51.14 $51.14 21,932
2023-08-21 $51.59 $51.59 $51.13 $51.19 $51.19 50,177
2023-08-18 $50.92 $51.27 $50.92 $51.20 $51.20 9,282
2023-08-17 $51.15 $51.15 $50.85 $50.85 $50.85 27,253
2023-08-16 $51.07 $51.16 $50.72 $50.72 $50.72 19,879
2023-08-15 $51.18 $51.18 $50.85 $50.88 $50.88 17,184
2023-08-14 $51.37 $51.50 $51.27 $51.43 $51.43 15,424
2023-08-11 $51.64 $51.84 $51.59 $51.70 $51.70 13,376
2023-08-10 $52.02 $52.09 $51.72 $51.83 $51.83 13,325
2023-08-09 $51.97 $52.08 $51.82 $51.95 $51.95 34,658
2023-08-08 $51.19 $51.78 $51.10 $51.70 $51.70 13,325
2023-08-07 $51.93 $51.93 $51.65 $51.80 $51.80 18,085
2023-08-04 $51.81 $51.99 $51.69 $51.80 $51.80 16,004
2023-08-03 $51.61 $51.79 $51.51 $51.70 $51.70 16,039
2023-08-02 $52.03 $52.03 $51.45 $51.58 $51.58 30,835
2023-08-01 $52.21 $52.35 $52.04 $52.24 $52.24 18,095
2023-07-31 $52.48 $52.62 $52.32 $52.55 $52.55 28,735
2023-07-28 $52.28 $52.54 $52.19 $52.41 $52.41 112,509
2023-07-27 $52.51 $52.51 $52.19 $52.20 $52.20 421,714
2023-07-26 $52.73 $52.76 $52.57 $52.72 $52.72 31,297
2023-07-25 $52.47 $52.97 $52.47 $52.88 $52.88 71,021
2023-07-24 $52.23 $52.73 $52.22 $52.59 $52.59 80,493
2023-07-21 $51.60 $51.89 $51.60 $51.82 $51.82 13,007
2023-07-20 $52.04 $52.04 $51.69 $51.80 $51.80 26,479
2023-07-19 $51.74 $51.84 $51.49 $51.60 $51.60 25,228
2023-07-18 $50.97 $51.44 $50.97 $51.29 $51.29 75,295
2023-07-17 $50.97 $50.99 $50.75 $50.75 $50.75 65,554
2023-07-14 $51.27 $51.31 $51.12 $51.24 $51.24 18,425
2023-07-13 $50.81 $51.33 $50.81 $51.27 $51.27 210,260
2023-07-12 $50.91 $51.00 $50.60 $50.64 $50.64 24,704
2023-07-11 $50.24 $50.49 $50.18 $50.44 $50.44 15,649
2023-07-10 $49.99 $50.15 $49.96 $50.04 $50.04 14,868
2023-07-07 $49.64 $50.05 $49.64 $49.89 $49.89 10,854
2023-07-06 $49.83 $49.92 $49.47 $49.74 $49.74 12,640
2023-07-05 $50.05 $50.07 $49.76 $49.85 $49.85 42,618
2023-07-03 $49.73 $49.89 $49.65 $49.66 $49.66 12,446
2023-06-30 $49.26 $49.75 $49.25 $49.51 $49.51 84,469
2023-06-29 $48.80 $49.07 $48.80 $49.00 $49.00 18,781
2023-06-28 $49.00 $49.19 $48.84 $48.94 $48.94 19,710
2023-06-27 $49.66 $49.68 $49.31 $49.36 $49.36 18,849
2023-06-26 $49.94 $50.21 $49.86 $49.87 $49.87 35,697
2023-06-23 $49.67 $49.93 $49.67 $49.87 $49.87 31,256
2023-06-22 $50.43 $50.65 $50.19 $50.38 $50.38 36,495
2023-06-21 $50.59 $51.15 $50.59 $51.07 $51.07 414,115
2023-06-20 $50.63 $50.76 $50.42 $50.68 $50.68 89,204
2023-06-16 $50.86 $51.28 $50.86 $51.22 $51.22 24,753
2023-06-15 $49.92 $50.63 $49.92 $50.63 $50.63 43,389
2023-06-14 $49.69 $49.83 $49.48 $49.60 $49.60 19,932
2023-06-13 $49.51 $49.66 $49.43 $49.52 $49.52 33,509
2023-06-12 $49.03 $49.15 $48.92 $48.97 $48.97 38,154
2023-06-09 $49.47 $49.73 $49.36 $49.42 $49.42 38,413
2023-06-08 $49.44 $49.68 $49.15 $49.58 $49.58 13,603
2023-06-07 $49.53 $49.61 $49.21 $49.32 $49.32 15,650
2023-06-06 $49.02 $49.42 $49.02 $49.27 $49.27 16,323
2023-06-05 $49.40 $49.44 $49.13 $49.13 $49.13 70,313
2023-06-02 $49.18 $49.26 $48.93 $49.15 $49.15 64,661
2023-06-01 $48.33 $48.93 $48.33 $48.81 $48.81 33,011
2023-05-31 $48.14 $48.39 $48.08 $48.08 $48.08 51,100
2023-05-30 $48.79 $48.79 $48.21 $48.37 $48.37 24,202
2023-05-26 $49.11 $49.27 $49.03 $49.26 $49.26 66,956
2023-05-25 $48.97 $49.01 $48.00 $48.68 $48.68 119,599
2023-05-24 $49.53 $49.56 $49.19 $49.38 $49.38 18,156
2023-05-23 $49.45 $49.55 $49.34 $49.36 $49.36 131,429
2023-05-22 $49.41 $49.54 $49.29 $49.38 $49.38 120,145
2023-05-19 $49.90 $50.03 $49.59 $49.67 $49.67 18,375
2023-05-18 $49.29 $49.60 $49.19 $49.60 $49.60 68,784
2023-05-17 $49.78 $49.85 $49.44 $49.71 $49.71 29,496
2023-05-16 $49.99 $50.13 $49.49 $49.53 $49.53 20,435
2023-05-15 $50.00 $50.21 $49.97 $50.04 $50.04 31,312
2023-05-12 $49.80 $49.82 $49.45 $49.57 $49.57 9,866
2023-05-11 $49.82 $49.91 $49.53 $49.60 $49.60 67,893
2023-05-10 $50.57 $50.57 $50.32 $50.41 $50.41 46,885
2023-05-09 $50.00 $50.86 $49.74 $50.83 $50.83 18,480
2023-05-08 $50.89 $50.94 $50.73 $50.81 $50.81 17,293
2023-05-05 $50.16 $50.58 $50.16 $50.57 $50.57 22,075
2023-05-04 $49.75 $50.10 $49.67 $49.95 $49.95 34,786
2023-05-03 $49.73 $49.92 $49.62 $49.80 $49.80 18,852
2023-05-02 $50.43 $50.43 $50.02 $50.12 $50.12 26,460
2023-05-01 $51.06 $51.15 $50.53 $50.73 $50.73 17,201
2023-04-28 $50.61 $51.09 $50.53 $51.09 $51.09 33,138
2023-04-27 $50.63 $50.78 $50.42 $50.71 $50.71 20,627
2023-04-26 $51.12 $51.16 $50.60 $50.71 $50.71 699,589
2023-04-25 $51.38 $51.41 $51.00 $51.17 $51.17 18,144
2023-04-24 $51.41 $51.89 $51.41 $51.80 $51.80 32,522
2023-04-21 $51.90 $51.90 $51.43 $51.61 $51.61 29,983
2023-04-20 $51.85 $52.03 $51.74 $51.87 $51.87 18,212
2023-04-19 $52.38 $52.53 $52.16 $52.30 $52.30 20,318
2023-04-18 $52.65 $52.98 $52.57 $52.90 $52.90 19,591
2023-04-17 $52.65 $52.65 $52.32 $52.49 $52.49 34,025
2023-04-14 $52.46 $52.58 $52.10 $52.45 $52.45 217,001
2023-04-13 $52.63 $52.65 $52.36 $52.42 $52.42 17,132
2023-04-12 $52.22 $52.35 $52.13 $52.32 $52.32 54,663
2023-04-11 $51.94 $52.20 $51.94 $52.17 $52.17 16,115
2023-04-10 $51.94 $51.94 $51.73 $51.77 $51.77 21,152
2023-04-06 $51.80 $51.87 $51.66 $51.75 $51.75 13,370
2023-04-05 $51.96 $52.00 $51.86 $51.97 $51.97 14,051
2023-04-04 $51.96 $52.01 $51.74 $51.92 $51.92 157,597
2023-04-03 $52.07 $52.24 $51.81 $51.91 $51.91 143,243
2023-03-31 $51.15 $51.60 $51.15 $51.52 $51.52 287,123
2023-03-30 $51.12 $51.18 $50.87 $51.17 $51.17 47,996
2023-03-29 $51.07 $51.33 $50.90 $50.99 $50.99 42,468
2023-03-28 $50.75 $51.18 $50.75 $51.14 $51.14 38,751
2023-03-27 $50.29 $50.90 $50.29 $50.89 $50.89 28,769
2023-03-24 $50.16 $50.43 $50.08 $50.39 $50.39 19,426
2023-03-23 $50.40 $50.43 $49.97 $50.05 $50.05 32,813
2023-03-22 $50.12 $50.35 $49.89 $50.15 $50.15 14,340
2023-03-21 $50.18 $50.29 $49.89 $50.16 $50.16 23,811
2023-03-20 $49.97 $50.18 $49.80 $50.15 $50.15 36,168
2023-03-17 $50.11 $50.24 $49.80 $50.10 $50.10 22,434
2023-03-16 $49.91 $50.21 $49.66 $50.19 $50.19 46,279
2023-03-15 $50.26 $50.47 $49.72 $50.03 $50.03 76,697
2023-03-14 $51.20 $51.30 $50.75 $50.82 $50.82 199,661
2023-03-13 $50.73 $51.51 $50.73 $51.28 $51.28 20,377
2023-03-10 $50.87 $51.07 $50.77 $51.00 $51.00 33,217
2023-03-09 $51.45 $51.49 $50.70 $50.71 $50.71 20,914
2023-03-08 $51.44 $51.52 $51.17 $51.23 $51.23 19,746
2023-03-07 $52.02 $52.04 $51.45 $51.56 $51.56 27,282
2023-03-06 $52.17 $52.40 $52.09 $52.35 $52.35 41,891
2023-03-03 $52.10 $52.78 $52.10 $52.72 $52.72 92,068
2023-03-02 $52.13 $52.18 $51.89 $52.08 $52.08 15,892
2023-03-01 $51.75 $52.29 $51.75 $52.29 $52.29 19,335
2023-02-28 $51.75 $51.75 $51.51 $51.58 $51.58 38,698
2023-02-27 $51.64 $51.64 $51.42 $51.57 $51.57 23,164
2023-02-24 $51.20 $51.47 $51.02 $51.37 $51.37 61,666
2023-02-23 $51.78 $51.82 $51.45 $51.70 $51.70 22,222
2023-02-22 $52.00 $52.00 $51.56 $51.56 $51.56 28,721
2023-02-21 $52.20 $52.27 $51.90 $51.97 $51.97 24,982
2023-02-17 $51.63 $51.93 $51.45 $51.86 $51.86 22,925
2023-02-16 $52.06 $52.32 $52.05 $52.17 $52.17 58,082
2023-02-15 $52.30 $52.30 $51.92 $52.09 $52.09 24,530
2023-02-14 $52.33 $52.85 $52.33 $52.68 $52.68 34,232
2023-02-13 $52.52 $52.67 $52.35 $52.53 $52.53 97,568
2023-02-10 $52.52 $52.76 $52.42 $52.68 $52.68 89,586
2023-02-09 $52.53 $52.53 $52.12 $52.32 $52.32 106,721
2023-02-08 $52.60 $52.69 $52.20 $52.54 $52.54 31,761
2023-02-07 $51.93 $52.64 $51.93 $52.60 $52.60 28,153
2023-02-06 $52.00 $52.00 $51.33 $51.99 $51.99 228,810
2023-02-03 $52.70 $52.81 $51.81 $51.84 $51.84 98,181
2023-02-02 $53.56 $53.67 $52.65 $52.91 $52.91 43,443
2023-02-01 $53.86 $54.05 $52.86 $53.41 $53.41 125,905
2023-01-31 $53.41 $54.25 $53.40 $54.14 $54.14 63,636
2023-01-30 $53.62 $53.88 $53.39 $53.54 $53.54 232,918
2023-01-27 $54.44 $54.44 $53.79 $53.88 $53.88 54,102
2023-01-26 $54.26 $54.39 $53.98 $54.36 $54.36 42,303
2023-01-25 $54.12 $54.19 $53.87 $54.15 $54.15 34,470
2023-01-24 $54.41 $54.46 $54.09 $54.12 $54.12 48,554
2023-01-23 $54.20 $54.48 $54.00 $54.48 $54.48 45,952
2023-01-20 $54.30 $54.32 $54.11 $54.11 $54.11 33,844
2023-01-19 $54.08 $54.28 $53.93 $54.06 $54.06 158,356
2023-01-18 $54.64 $54.64 $53.76 $53.88 $53.88 153,055
2023-01-17 $54.08 $54.40 $54.00 $54.24 $54.24 165,912
2023-01-13 $53.71 $54.09 $53.70 $53.96 $53.96 241,740
2023-01-12 $53.77 $53.96 $53.36 $53.67 $53.67 165,606
2023-01-11 $53.06 $53.21 $52.67 $53.01 $53.01 405,872
2023-01-10 $52.90 $52.95 $52.64 $52.76 $52.76 81,015
2023-01-09 $53.13 $53.40 $52.91 $52.94 $52.94 87,124
2023-01-06 $52.45 $52.68 $52.44 $52.51 $52.51 29,637
2023-01-05 $52.30 $52.30 $51.91 $52.03 $52.03 29,131
2023-01-04 $53.14 $53.14 $52.51 $52.64 $52.64 31,767
2023-01-03 $54.37 $54.37 $53.23 $53.32 $53.32 122,037
2022-12-30 $54.16 $54.56 $54.09 $54.51 $54.51 227,915
2022-12-29 $54.02 $54.31 $53.86 $54.18 $54.18 49,534
2022-12-28 $54.27 $54.40 $53.88 $54.36 $54.36 131,770
2022-12-27 $56.72 $56.72 $54.57 $54.85 $54.85 370,451
2022-12-23 $53.97 $54.99 $53.54 $54.42 $54.42 371,795
2022-12-22 $54.27 $54.29 $53.51 $53.73 $53.73 129,714
2022-12-21 $54.53 $54.69 $54.42 $54.68 $54.68 140,068
2022-12-20 $53.84 $54.25 $53.75 $54.10 $54.10 108,286
2022-12-19 $53.98 $54.11 $53.68 $53.92 $53.92 103,782
2022-12-16 $54.37 $54.67 $54.32 $54.51 $54.51 171,990
2022-12-15 $55.26 $55.30 $54.54 $54.96 $54.96 264,271
2022-12-14 $55.66 $55.66 $55.01 $55.33 $55.33 222,081
2022-12-13 $55.50 $56.01 $55.36 $55.46 $55.46 198,886
2022-12-12 $56.66 $56.94 $56.57 $56.77 $54.63 74,641
2022-12-09 $56.35 $56.65 $55.82 $56.29 $54.17 75,906
2022-12-08 $56.41 $56.41 $55.72 $56.00 $53.88 112,805
2022-12-07 $55.75 $56.66 $55.32 $55.89 $53.78 140,908
2022-12-06 $56.04 $56.25 $55.21 $55.39 $53.30 40,414
2022-12-05 $57.28 $57.40 $55.86 $56.03 $53.92 236,253
2022-12-02 $57.67 $57.99 $57.34 $57.45 $55.28 23,933
2022-12-01 $58.92 $58.92 $58.08 $58.24 $56.05 73,861
2022-11-30 $58.39 $58.49 $57.94 $58.38 $58.38 199,271
2022-11-29 $57.69 $57.95 $57.48 $57.77 $57.77 102,091
2022-11-28 $56.85 $57.39 $56.71 $57.20 $57.20 30,137
2022-11-25 $57.98 $58.07 $57.48 $57.48 $57.48 71,291
2022-11-23 $57.97 $58.10 $57.69 $57.88 $57.88 38,819
2022-11-22 $57.72 $58.10 $57.55 $57.96 $57.96 36,296
2022-11-21 $56.72 $57.44 $56.32 $57.34 $57.34 152,540
2022-11-18 $56.60 $57.25 $56.59 $57.15 $57.15 37,384
2022-11-17 $57.57 $57.57 $57.02 $57.29 $57.29 30,843
2022-11-16 $57.68 $57.97 $57.50 $57.93 $57.93 53,569
2022-11-15 $57.95 $58.80 $57.65 $58.49 $58.49 113,581
2022-11-14 $58.31 $58.65 $57.92 $58.00 $58.00 65,984
2022-11-11 $58.47 $58.67 $57.95 $58.30 $58.30 29,627
2022-11-10 $57.25 $57.62 $57.11 $57.44 $57.44 98,373
2022-11-09 $57.21 $57.30 $56.72 $56.87 $56.87 88,597
2022-11-08 $58.13 $58.35 $57.53 $57.77 $57.77 39,732
2022-11-07 $58.64 $58.89 $58.30 $58.32 $58.32 16,822
2022-11-04 $57.90 $58.59 $57.84 $58.59 $58.59 23,745
2022-11-03 $56.40 $56.80 $56.25 $56.40 $56.40 17,536
2022-11-02 $56.69 $57.71 $56.67 $56.95 $56.95 45,599
2022-11-01 $56.64 $56.67 $56.35 $56.65 $56.65 14,063
2022-10-31 $56.00 $56.25 $55.85 $56.14 $56.14 188,371
2022-10-28 $55.77 $55.92 $55.40 $55.84 $55.84 30,485
2022-10-27 $56.74 $56.76 $56.21 $56.39 $56.39 29,814
2022-10-26 $56.35 $56.87 $56.24 $56.78 $56.78 33,015
2022-10-25 $55.59 $56.20 $55.59 $56.18 $56.18 27,484
2022-10-24 $55.46 $55.80 $55.46 $55.65 $55.65 28,869
2022-10-21 $54.90 $55.58 $54.90 $55.56 $55.56 18,394
2022-10-20 $55.56 $55.91 $55.35 $55.44 $55.44 55,964
2022-10-19 $55.23 $55.46 $55.14 $55.30 $55.30 119,013
2022-10-18 $56.06 $56.06 $55.49 $55.56 $55.56 12,854
2022-10-17 $56.48 $56.59 $56.10 $56.10 $56.10 13,318
2022-10-14 $57.15 $57.20 $56.35 $56.44 $56.44 17,700
2022-10-13 $56.50 $57.65 $56.40 $57.50 $57.50 14,752
2022-10-12 $57.07 $57.11 $56.79 $57.00 $57.00 16,436
2022-10-11 $57.19 $57.39 $56.92 $57.02 $57.02 10,972
2022-10-10 $58.07 $58.63 $57.44 $57.49 $57.49 13,055
2022-10-07 $57.56 $58.10 $57.51 $57.73 $57.73 19,830
2022-10-06 $57.58 $57.77 $57.47 $57.72 $57.72 13,897
2022-10-05 $57.16 $57.88 $56.96 $57.83 $57.83 29,590
2022-10-04 $56.81 $57.26 $56.77 $57.15 $57.15 77,110
2022-10-03 $55.67 $55.98 $55.50 $55.96 $55.96 46,956
2022-09-30 $55.41 $55.81 $54.99 $55.02 $55.02 59,717
2022-09-29 $55.62 $55.76 $55.18 $55.66 $55.66 19,848
2022-09-28 $54.73 $55.79 $54.73 $55.73 $55.73 81,151
2022-09-27 $55.01 $55.17 $54.58 $54.64 $54.64 309,209
2022-09-26 $55.24 $55.58 $54.44 $54.52 $54.52 172,917
2022-09-23 $55.69 $55.69 $55.31 $55.56 $55.56 272,272
2022-09-22 $57.79 $57.87 $57.04 $57.27 $57.27 14,478
2022-09-21 $58.08 $58.12 $57.26 $57.39 $57.39 25,820
2022-09-20 $57.50 $57.76 $57.33 $57.65 $57.65 20,139
2022-09-19 $56.83 $57.70 $56.83 $57.70 $57.70 26,965
2022-09-16 $57.62 $57.78 $57.31 $57.56 $57.56 20,505
2022-09-15 $58.38 $58.38 $57.70 $57.74 $57.74 22,173
2022-09-14 $59.34 $59.59 $59.15 $59.50 $59.50 211,721
2022-09-13 $58.88 $59.19 $58.68 $58.97 $58.97 16,239
2022-09-12 $58.74 $59.36 $58.61 $59.29 $59.29 18,105
2022-09-09 $57.69 $58.32 $57.65 $58.22 $58.22 19,718
2022-09-08 $57.10 $57.18 $56.67 $57.14 $57.14 14,023
2022-09-07 $57.03 $57.28 $56.64 $56.64 $56.64 124,309
2022-09-06 $58.02 $58.21 $57.42 $57.44 $57.44 34,658
2022-09-02 $58.63 $58.63 $58.12 $58.27 $58.27 15,700
2022-09-01 $59.00 $59.14 $58.09 $58.20 $58.20 10,272
2022-08-31 $59.28 $59.57 $59.03 $59.16 $59.16 28,216
2022-08-30 $59.89 $59.89 $59.42 $59.75 $59.75 28,557
2022-08-29 $60.20 $60.80 $60.20 $60.66 $60.66 138,794
2022-08-26 $60.68 $60.82 $60.34 $60.42 $60.42 13,070
2022-08-25 $60.74 $60.82 $60.29 $60.29 $60.29 12,321
2022-08-24 $60.32 $60.64 $60.12 $60.54 $60.54 13,874
2022-08-23 $60.20 $60.75 $60.10 $60.34 $60.34 30,541
2022-08-22 $59.33 $59.89 $58.91 $59.89 $59.89 33,957
2022-08-19 $58.90 $59.32 $58.71 $59.16 $59.16 11,239
2022-08-18 $59.01 $59.19 $58.62 $59.03 $59.03 24,240
2022-08-17 $59.02 $59.06 $58.50 $58.75 $58.75 27,934
2022-08-16 $59.38 $59.54 $58.69 $58.90 $58.90 19,968
2022-08-15 $58.41 $59.24 $58.26 $59.00 $59.00 18,936
2022-08-12 $59.60 $59.92 $59.41 $59.92 $59.92 31,872
2022-08-11 $59.39 $59.94 $59.23 $59.71 $59.71 275,498
2022-08-10 $58.08 $58.74 $57.89 $58.53 $58.53 14,503
2022-08-09 $58.02 $58.07 $57.67 $57.73 $57.73 70,765
2022-08-08 $56.94 $57.45 $56.94 $57.34 $57.34 32,828
2022-08-05 $56.89 $57.84 $56.89 $57.13 $57.13 61,094
2022-08-04 $57.23 $57.65 $57.19 $57.50 $57.50 11,120
2022-08-03 $57.54 $57.62 $56.84 $57.44 $57.44 22,027
2022-08-02 $57.77 $57.97 $57.15 $57.15 $57.15 29,016
2022-08-01 $58.01 $58.35 $57.60 $58.29 $58.29 30,227
2022-07-29 $59.44 $59.70 $59.00 $59.19 $59.19 35,642
2022-07-28 $58.95 $59.09 $58.50 $58.78 $58.78 25,155
2022-07-27 $57.93 $58.56 $57.70 $58.50 $58.50 19,690
2022-07-26 $58.33 $58.33 $57.37 $57.61 $57.61 31,409
2022-07-25 $56.93 $57.36 $56.70 $57.22 $57.22 56,936
2022-07-22 $56.59 $57.17 $56.44 $56.53 $56.53 32,338
2022-07-21 $56.45 $56.84 $56.40 $56.71 $56.71 97,368
2022-07-20 $57.17 $57.38 $56.80 $57.29 $57.29 53,988
2022-07-19 $56.55 $57.11 $55.41 $56.92 $56.92 139,120
2022-07-18 $57.21 $57.51 $56.95 $57.00 $57.00 27,848
2022-07-15 $55.35 $55.87 $55.05 $55.72 $55.72 161,254
2022-07-14 $55.02 $55.31 $54.31 $55.14 $55.14 20,987
2022-07-13 $55.38 $56.23 $55.38 $55.64 $55.64 56,154
2022-07-12 $56.36 $56.43 $55.15 $55.15 $55.15 48,839
2022-07-11 $57.80 $57.80 $57.14 $57.30 $57.30 71,250
2022-07-08 $57.11 $57.58 $56.89 $57.35 $57.35 32,603
2022-07-07 $56.23 $57.08 $56.20 $56.57 $56.57 29,913
2022-07-06 $55.35 $55.55 $54.40 $54.91 $54.91 275,910
2022-07-05 $57.06 $57.06 $55.08 $55.32 $55.32 72,533
2022-07-01 $58.42 $58.42 $57.83 $57.85 $57.85 218,037
2022-06-30 $60.57 $60.57 $58.08 $58.24 $58.24 133,591
2022-06-29 $61.33 $61.48 $60.28 $60.28 $60.28 64,719
2022-06-28 $60.56 $60.88 $60.53 $60.62 $60.62 78,291
2022-06-27 $59.82 $60.30 $59.40 $60.10 $60.10 69,796
2022-06-24 $59.79 $60.39 $59.31 $59.80 $59.80 262,115
2022-06-23 $61.14 $61.15 $59.65 $59.83 $59.83 64,767
2022-06-22 $61.13 $61.91 $60.99 $61.34 $61.34 234,159
2022-06-21 $62.73 $63.09 $62.27 $62.48 $62.48 68,974
2022-06-17 $64.18 $64.18 $62.54 $62.93 $62.93 47,858
2022-06-16 $64.61 $64.72 $64.16 $64.41 $64.41 64,751
2022-06-15 $64.62 $64.79 $64.15 $64.32 $64.32 63,210
2022-06-14 $65.34 $65.34 $63.89 $64.24 $64.24 76,893
2022-06-13 $66.34 $66.34 $65.00 $65.91 $65.91 37,874
2022-06-10 $66.76 $67.03 $66.42 $66.91 $66.91 32,586
2022-06-09 $66.33 $67.73 $66.10 $67.37 $67.37 36,496
2022-06-08 $67.79 $68.21 $67.09 $67.30 $67.30 39,712
2022-06-07 $67.13 $67.65 $66.98 $67.63 $67.63 117,750
2022-06-06 $67.12 $67.45 $66.96 $67.39 $67.39 27,732
2022-06-03 $65.74 $66.50 $65.74 $66.35 $66.35 26,865
2022-06-02 $66.22 $66.50 $65.67 $66.36 $66.36 30,412
2022-06-01 $65.49 $65.73 $65.13 $65.58 $65.58 65,670
2022-05-31 $66.39 $66.43 $64.64 $64.89 $64.89 188,410
2022-05-27 $65.28 $66.09 $65.24 $66.09 $66.09 27,677
2022-05-26 $65.30 $66.33 $65.26 $65.62 $65.62 197,624
2022-05-25 $65.20 $65.42 $65.06 $65.38 $65.38 27,375
2022-05-24 $65.22 $65.24 $64.87 $65.16 $65.16 33,817
2022-05-23 $64.45 $65.39 $64.42 $65.35 $65.35 70,947
2022-05-20 $64.20 $64.42 $63.93 $64.24 $64.24 110,519
2022-05-19 $63.62 $64.71 $63.62 $64.21 $64.21 88,236
2022-05-18 $64.70 $64.79 $62.00 $63.80 $63.80 220,072
2022-05-17 $65.06 $65.25 $64.76 $64.82 $64.82 25,063
2022-05-16 $64.18 $64.77 $64.12 $64.76 $64.76 30,896
2022-05-13 $63.29 $63.54 $62.78 $63.49 $63.49 27,549
2022-05-12 $62.47 $63.11 $62.25 $63.11 $63.11 21,806
2022-05-11 $62.77 $63.19 $62.58 $63.03 $63.03 34,401
2022-05-10 $61.61 $62.17 $61.13 $61.50 $61.50 45,098
2022-05-09 $63.11 $64.09 $61.41 $61.54 $61.54 80,321
2022-05-06 $64.99 $65.00 $64.21 $64.55 $64.55 36,394
2022-05-05 $65.56 $65.56 $64.53 $65.21 $65.21 42,345
2022-05-04 $64.54 $65.34 $64.32 $65.30 $65.30 264,829
2022-05-03 $63.83 $64.44 $63.37 $63.47 $63.47 46,931
2022-05-02 $62.97 $63.67 $62.52 $63.67 $63.67 37,311
2022-04-29 $64.17 $64.27 $63.33 $63.40 $63.40 112,998
2022-04-28 $63.80 $64.80 $63.48 $63.82 $63.82 25,463
2022-04-27 $63.53 $64.25 $63.42 $64.07 $64.07 18,955
2022-04-26 $63.48 $63.74 $62.92 $63.45 $63.45 27,018
2022-04-25 $62.23 $63.27 $62.07 $63.27 $63.27 28,629
2022-04-22 $64.41 $64.47 $63.38 $63.48 $63.48 88,115
2022-04-21 $65.04 $65.10 $64.45 $64.73 $64.73 70,887
2022-04-20 $64.87 $65.49 $64.28 $64.73 $64.73 59,087
2022-04-19 $65.17 $65.34 $64.62 $64.86 $64.86 70,581
2022-04-18 $66.35 $67.19 $66.25 $66.53 $66.53 87,299
2022-04-14 $65.45 $65.64 $64.63 $65.56 $65.56 51,698
2022-04-13 $64.36 $65.14 $64.10 $65.02 $65.02 84,847
2022-04-12 $63.99 $64.32 $63.58 $64.05 $64.05 71,482
2022-04-11 $62.78 $62.89 $62.44 $62.89 $62.89 45,811
2022-04-08 $62.92 $62.92 $62.31 $62.84 $62.84 25,825
2022-04-07 $61.94 $62.36 $61.53 $62.33 $62.33 88,991
2022-04-06 $62.86 $63.04 $61.69 $61.83 $61.83 19,250
2022-04-05 $62.93 $63.16 $62.16 $62.23 $62.23 30,764
2022-04-04 $62.18 $62.44 $61.94 $62.25 $62.25 158,936
2022-04-01 $61.38 $61.75 $61.20 $61.55 $61.55 47,079
2022-03-31 $62.03 $62.46 $61.18 $61.35 $61.35 82,702
2022-03-30 $62.11 $62.49 $61.97 $62.21 $62.21 152,637
2022-03-29 $60.40 $61.20 $60.00 $61.09 $61.09 36,211
2022-03-28 $62.28 $62.49 $61.40 $61.58 $61.58 32,959
2022-03-25 $63.34 $63.85 $63.10 $63.51 $63.51 45,928
2022-03-24 $63.79 $63.91 $63.32 $63.46 $63.46 41,721
2022-03-23 $63.06 $63.47 $62.91 $63.10 $63.10 80,308
2022-03-22 $61.97 $61.97 $61.35 $61.75 $61.75 56,733
2022-03-21 $61.40 $62.28 $61.38 $62.26 $62.26 55,151
2022-03-18 $60.52 $60.66 $59.90 $60.13 $60.13 42,163
2022-03-17 $59.95 $60.74 $59.95 $60.56 $60.56 37,535
2022-03-16 $59.55 $59.61 $58.21 $58.26 $58.26 201,101
2022-03-15 $58.90 $59.45 $58.04 $59.02 $59.02 49,754
2022-03-14 $60.49 $60.49 $59.69 $59.69 $59.69 291,082
2022-03-11 $60.96 $62.12 $60.37 $61.67 $61.67 81,483
2022-03-10 $62.20 $62.20 $60.50 $61.07 $61.07 65,058
2022-03-09 $62.95 $62.97 $60.00 $61.53 $61.53 115,082
2022-03-08 $65.30 $65.80 $63.77 $65.25 $65.25 195,757
2022-03-07 $63.60 $65.99 $63.37 $64.82 $64.82 85,081
2022-03-04 $62.13 $62.63 $61.49 $62.47 $62.47 254,798
2022-03-03 $60.53 $61.26 $60.26 $60.76 $60.76 208,168
2022-03-02 $60.16 $60.65 $59.37 $60.45 $60.45 83,552
2022-03-01 $58.24 $59.06 $58.19 $59.06 $59.06 50,816
2022-02-28 $56.74 $56.93 $56.43 $56.83 $56.83 56,263
2022-02-25 $56.02 $56.10 $55.31 $55.71 $55.71 50,937
2022-02-24 $62.40 $64.26 $56.46 $56.72 $56.72 142,658
2022-02-23 $56.46 $56.90 $56.31 $56.73 $56.73 209,962
2022-02-22 $55.99 $56.47 $55.93 $56.31 $56.31 92,393
2022-02-18 $55.36 $55.73 $55.20 $55.35 $55.35 35,274
2022-02-17 $55.06 $55.52 $55.06 $55.30 $55.30 22,339
2022-02-16 $55.11 $55.50 $54.89 $55.04 $55.04 55,278
2022-02-15 $54.71 $54.73 $54.13 $54.73 $54.73 66,240
2022-02-14 $54.76 $55.26 $54.58 $55.11 $55.11 75,673
2022-02-11 $54.18 $54.92 $54.01 $54.86 $54.86 56,770
2022-02-10 $54.52 $54.91 $53.89 $54.14 $54.14 26,967
2022-02-09 $54.11 $54.45 $53.90 $54.16 $54.16 44,872
2022-02-08 $54.15 $54.18 $53.71 $54.13 $54.13 106,149
2022-02-07 $54.23 $54.39 $53.95 $54.21 $54.21 35,282
2022-02-04 $54.46 $54.68 $54.22 $54.26 $54.26 15,451
2022-02-03 $53.89 $54.43 $53.87 $54.30 $54.30 19,585
2022-02-02 $54.73 $54.73 $54.18 $54.56 $54.56 77,747
2022-02-01 $53.66 $53.99 $53.34 $53.96 $53.96 130,417
2022-01-31 $53.74 $53.74 $53.13 $53.34 $53.34 96,197
2022-01-28 $53.55 $53.55 $52.97 $53.19 $53.19 44,086
2022-01-27 $52.94 $52.98 $52.48 $52.61 $52.61 157,726
2022-01-26 $52.90 $53.09 $52.65 $52.68 $52.68 19,433
2022-01-25 $52.28 $52.60 $52.03 $52.40 $52.40 321,673
2022-01-24 $52.11 $52.19 $51.54 $52.07 $52.07 45,514
2022-01-21 $52.61 $52.61 $52.10 $52.37 $52.37 19,308
2022-01-20 $52.49 $52.73 $52.18 $52.26 $52.26 26,908
2022-01-19 $52.44 $52.55 $52.21 $52.24 $52.24 95,016
2022-01-18 $52.01 $52.14 $51.76 $52.08 $52.08 267,977
2022-01-14 $51.56 $51.90 $51.41 $51.81 $51.81 15,383
2022-01-13 $51.95 $51.95 $51.23 $51.32 $51.32 13,251
2022-01-12 $51.95 $52.20 $51.80 $52.06 $52.06 38,440
2022-01-11 $50.45 $51.56 $50.45 $51.41 $51.41 19,127
2022-01-10 $50.80 $51.40 $50.35 $50.57 $50.57 37,295
2022-01-07 $50.56 $50.82 $50.50 $50.67 $50.67 7,327
2022-01-06 $50.50 $50.63 $50.21 $50.47 $50.47 31,214
2022-01-05 $50.63 $50.80 $50.16 $50.29 $50.29 7,673
2022-01-04 $49.93 $50.52 $49.93 $50.37 $50.37 7,862
2022-01-03 $49.64 $49.95 $49.34 $49.81 $49.81 31,791
2021-12-31 $49.83 $49.84 $49.48 $49.48 $49.48 16,914
2021-12-30 $49.95 $50.23 $49.49 $49.62 $49.62 96,404
2021-12-29 $49.71 $50.32 $49.71 $50.07 $50.07 52,860
2021-12-28 $50.04 $50.33 $49.87 $50.01 $50.01 44,868
2021-12-27 $49.44 $50.31 $49.44 $50.01 $50.01 314,807
2021-12-23 $49.39 $49.55 $49.03 $49.40 $49.40 85,587
2021-12-22 $49.13 $49.61 $48.83 $49.43 $49.43 95,520
2021-12-21 $48.16 $48.84 $48.10 $48.80 $48.80 111,858
2021-12-20 $47.89 $48.03 $47.39 $48.03 $48.03 138,482
2021-12-17 $48.60 $48.65 $48.04 $48.07 $48.07 32,626
2021-12-16 $48.49 $48.91 $48.22 $48.76 $48.76 34,260
2021-12-15 $48.15 $48.34 $47.71 $48.34 $48.34 84,613
2021-12-14 $48.22 $48.33 $47.90 $48.28 $48.28 56,140
2021-12-13 $48.95 $48.95 $48.39 $48.42 $48.42 84,691
2021-12-10 $56.41 $56.59 $56.12 $56.59 $48.60 9,922
2021-12-09 $56.24 $56.46 $56.15 $56.23 $48.29 15,294
2021-12-08 $56.54 $56.82 $56.48 $56.72 $48.71 9,192
2021-12-07 $56.12 $56.51 $56.12 $56.29 $48.34 26,331
2021-12-06 $55.29 $55.96 $55.25 $55.94 $48.04 13,485
2021-12-03 $56.16 $56.18 $55.49 $55.59 $47.74 20,582
2021-12-02 $55.36 $55.78 $55.15 $55.46 $47.63 14,406
2021-12-01 $56.17 $56.17 $55.01 $55.11 $47.33 137,014
2021-11-30 $56.31 $56.36 $55.49 $55.84 $47.96 19,725
2021-11-29 $58.17 $58.17 $57.04 $57.20 $49.12 12,811
2021-11-26 $58.99 $58.99 $57.59 $57.85 $49.68 6,399
2021-11-24 $59.88 $60.12 $59.88 $59.96 $51.50 13,952
2021-11-23 $59.54 $60.05 $59.43 $59.98 $51.51 12,432
2021-11-22 $58.99 $59.36 $58.86 $59.11 $50.77 12,431
2021-11-19 $59.39 $59.53 $59.22 $59.22 $50.86 6,369
2021-11-18 $59.75 $59.84 $59.33 $59.50 $51.10 25,104
2021-11-17 $59.80 $59.88 $59.31 $59.40 $51.01 5,622
2021-11-16 $60.01 $60.11 $59.77 $59.77 $51.33 3,587
2021-11-15 $59.28 $59.95 $59.24 $59.79 $51.35 13,782
2021-11-12 $59.41 $59.77 $59.41 $59.60 $51.19 3,028
2021-11-11 $59.77 $59.79 $59.62 $59.76 $51.32 6,341
2021-11-10 $59.43 $59.59 $58.97 $59.17 $50.81 5,061
2021-11-09 $59.00 $59.49 $58.88 $59.43 $51.04 10,542
2021-11-08 $59.71 $59.81 $59.51 $59.52 $51.12 8,170
2021-11-05 $59.41 $59.68 $59.06 $59.60 $51.18 6,596
2021-11-04 $60.24 $60.67 $59.23 $59.39 $51.00 8,714
2021-11-03 $59.73 $59.73 $59.43 $59.72 $51.29 8,220
2021-11-02 $59.84 $60.17 $59.84 $60.00 $51.53 377,721
2021-11-01 $59.67 $60.11 $59.67 $59.72 $51.29 13,499
2021-10-29 $59.84 $59.94 $59.59 $59.92 $51.46 16,099
2021-10-28 $60.16 $60.45 $60.00 $60.16 $51.67 24,943
2021-10-27 $60.80 $60.80 $60.38 $60.42 $51.89 6,957
2021-10-26 $60.82 $61.09 $60.59 $61.01 $52.40 10,833
2021-10-25 $60.74 $61.28 $60.72 $61.24 $52.59 45,450
2021-10-22 $60.46 $60.46 $59.65 $59.95 $51.48 60,584
2021-10-21 $60.11 $60.11 $59.62 $59.91 $51.45 15,232
2021-10-20 $60.28 $61.13 $60.14 $61.11 $52.48 9,202
2021-10-19 $60.11 $60.45 $59.96 $60.40 $51.87 11,188
2021-10-18 $60.75 $60.75 $60.08 $60.19 $51.69 51,718
2021-10-15 $61.00 $61.09 $60.71 $60.91 $52.31 9,245
2021-10-14 $60.85 $60.89 $60.60 $60.81 $52.22 21,226
2021-10-13 $59.78 $60.27 $59.64 $60.24 $51.73 10,061
2021-10-12 $59.94 $60.06 $59.53 $59.63 $51.21 27,273
2021-10-11 $59.96 $60.16 $59.80 $59.85 $51.40 12,354
2021-10-08 $60.00 $60.25 $59.50 $59.66 $51.24 438,090
2021-10-07 $59.25 $59.82 $58.92 $59.72 $51.29 31,617
2021-10-06 $59.71 $59.71 $59.01 $59.26 $50.89 25,010
2021-10-05 $60.01 $60.51 $60.01 $60.37 $51.84 17,884
2021-10-04 $59.13 $59.85 $59.13 $59.54 $51.14 38,899
2021-10-01 $58.60 $58.84 $58.42 $58.70 $50.41 35,131
2021-09-30 $57.90 $58.61 $57.90 $58.42 $50.17 15,939
2021-09-29 $58.00 $58.19 $57.72 $57.82 $49.66 7,346
2021-09-28 $58.88 $58.88 $58.03 $58.49 $50.23 9,564
2021-09-27 $58.34 $58.73 $58.27 $58.68 $50.39 3,447
2021-09-24 $57.29 $57.68 $57.12 $57.55 $49.42 5,325
2021-09-23 $56.80 $57.35 $56.80 $57.33 $49.23 6,085
2021-09-22 $56.56 $56.63 $56.14 $56.53 $48.55 6,618
2021-09-21 $55.87 $56.01 $55.48 $55.88 $47.99 5,408
2021-09-20 $56.00 $56.39 $55.66 $55.87 $47.98 27,344
2021-09-17 $57.22 $57.22 $56.65 $56.65 $48.65 9,853
2021-09-16 $56.81 $57.46 $56.81 $57.31 $49.22 4,025
2021-09-15 $58.08 $58.26 $57.83 $58.07 $49.87 24,332
2021-09-14 $56.90 $57.15 $56.90 $57.12 $49.05 4,545
2021-09-13 $56.82 $57.00 $56.70 $56.82 $48.80 6,808
2021-09-10 $56.32 $56.69 $56.31 $56.49 $48.51 1,834
2021-09-09 $56.17 $56.56 $55.96 $56.11 $48.18 3,552
2021-09-08 $56.32 $56.34 $56.07 $56.07 $48.15 3,978
2021-09-07 $56.54 $56.54 $55.71 $56.06 $48.14 6,274
2021-09-03 $56.50 $56.78 $56.50 $56.78 $48.76 14,302
2021-09-02 $56.32 $56.56 $56.11 $56.29 $48.34 5,323
2021-09-01 $56.79 $56.79 $55.77 $56.02 $48.11 15,146
2021-08-31 $56.11 $56.18 $55.57 $56.18 $48.25 9,328
2021-08-30 $56.21 $56.34 $55.83 $56.34 $48.38 4,478
2021-08-27 $55.47 $56.15 $55.47 $55.92 $48.02 4,273
2021-08-26 $55.34 $55.54 $55.18 $55.34 $47.52 3,492
2021-08-25 $55.10 $55.56 $55.10 $55.38 $47.56 6,353
2021-08-24 $54.60 $55.30 $54.60 $55.07 $47.29 18,275
2021-08-23 $54.49 $54.59 $54.04 $54.32 $46.65 44,659
2021-08-20 $53.94 $53.94 $53.13 $53.47 $45.92 29,745
2021-08-19 $54.18 $54.18 $53.58 $53.81 $46.21 14,969
2021-08-18 $54.62 $54.76 $54.52 $54.73 $47.00 35,903
2021-08-17 $55.28 $55.28 $54.87 $54.87 $47.12 3,542
2021-08-16 $55.50 $55.65 $55.35 $55.53 $47.69 5,681
2021-08-13 $55.83 $55.98 $55.58 $55.61 $47.76 9,950
2021-08-12 $55.52 $55.78 $55.25 $55.41 $47.59 15,499
2021-08-11 $54.68 $55.62 $54.68 $55.62 $47.77 32,370
2021-08-10 $54.45 $55.21 $54.45 $54.99 $47.22 15,387
2021-08-09 $54.30 $54.56 $54.22 $54.23 $46.57 25,199
2021-08-06 $55.36 $55.36 $55.14 $55.14 $47.35 9,399
2021-08-05 $55.67 $55.72 $55.46 $55.46 $47.63 4,634
2021-08-04 $55.54 $55.68 $55.23 $55.34 $47.53 45,815
2021-08-03 $55.61 $56.76 $55.41 $55.41 $47.59 9,579
2021-08-02 $55.82 $56.28 $55.46 $55.73 $47.86 61,243
2021-07-30 $56.44 $56.44 $55.63 $55.63 $47.77 9,436
2021-07-29 $56.31 $56.78 $56.31 $56.75 $48.73 4,054
2021-07-28 $55.88 $56.08 $55.80 $55.92 $48.02 38,704
2021-07-27 $56.24 $56.24 $55.52 $55.78 $47.90 8,216
2021-07-26 $55.35 $56.27 $55.35 $56.14 $48.21 10,190
2021-07-23 $55.60 $55.77 $55.44 $55.61 $47.75 1,839
2021-07-22 $55.31 $55.70 $54.87 $55.65 $47.79 13,333
2021-07-21 $54.29 $55.24 $54.29 $55.22 $47.42 38,559
2021-07-20 $53.88 $54.50 $53.88 $54.22 $46.56 10,568
2021-07-19 $54.30 $54.65 $53.58 $53.69 $46.11 15,262
2021-07-16 $54.75 $55.19 $54.75 $55.04 $47.26 4,341
2021-07-15 $55.02 $55.21 $54.68 $54.79 $47.05 21,589
2021-07-14 $55.30 $55.48 $54.92 $55.03 $47.26 11,504
2021-07-13 $54.72 $55.19 $54.72 $54.96 $47.20 139,066
2021-07-12 $54.38 $54.87 $54.38 $54.69 $46.97 6,878
2021-07-09 $54.54 $54.57 $54.35 $54.35 $46.68 7,217
2021-07-08 $53.79 $54.07 $53.79 $53.95 $46.33 4,351
2021-07-07 $53.97 $53.97 $53.50 $53.84 $46.24 5,675
2021-07-06 $55.47 $55.47 $53.55 $54.25 $46.59 13,915
2021-07-02 $55.06 $55.46 $54.90 $55.01 $47.24 5,179
2021-07-01 $55.74 $55.74 $54.78 $54.98 $47.22 9,439
2021-06-30 $54.50 $55.47 $53.95 $55.15 $47.37 10,574
2021-06-29 $54.33 $54.84 $54.06 $54.11 $46.47 16,540
2021-06-28 $54.28 $54.59 $54.10 $54.46 $46.77 6,463
2021-06-25 $54.18 $54.25 $53.76 $54.10 $46.46 5,532
2021-06-24 $53.74 $54.20 $53.70 $53.76 $46.17 4,677
2021-06-23 $54.19 $54.25 $54.06 $54.06 $46.43 7,591
2021-06-22 $53.69 $53.98 $53.30 $53.84 $46.24 53,756
2021-06-21 $53.00 $53.74 $53.00 $53.56 $46.00 13,483
2021-06-18 $52.76 $53.48 $52.75 $53.10 $45.60 8,871
2021-06-17 $53.70 $54.48 $52.39 $52.43 $45.03 108,582
2021-06-16 $54.80 $55.01 $54.11 $54.24 $46.58 143,312
2021-06-15 $54.90 $54.90 $54.42 $54.80 $47.06 55,051
2021-06-14 $55.02 $55.40 $54.95 $55.24 $47.44 29,610
2021-06-11 $55.66 $55.67 $55.30 $55.61 $47.76 3,232
2021-06-10 $55.64 $55.76 $55.37 $55.44 $47.61 6,802
2021-06-09 $55.60 $55.63 $55.09 $55.52 $47.68 10,660
2021-06-08 $55.41 $55.68 $55.41 $55.60 $47.74 3,429
2021-06-07 $55.25 $55.40 $55.04 $55.34 $47.53 15,107
2021-06-04 $54.77 $55.10 $54.71 $55.07 $47.29 5,555
2021-06-03 $54.96 $54.96 $54.10 $54.46 $46.77 13,590
2021-06-02 $55.25 $55.25 $54.77 $55.17 $47.38 17,542
2021-06-01 $54.85 $55.28 $54.66 $54.94 $47.18 142,823
2021-05-28 $54.35 $54.37 $54.03 $54.12 $46.48 147,453
2021-05-27 $53.31 $54.13 $53.31 $53.99 $46.37 13,987
2021-05-26 $53.20 $53.47 $52.87 $53.11 $45.61 17,808
2021-05-25 $53.33 $53.33 $53.05 $53.09 $45.59 4,904
2021-05-24 $52.61 $53.40 $52.61 $53.20 $45.69 7,809
2021-05-21 $53.00 $53.00 $52.76 $52.81 $45.35 3,302
2021-05-20 $53.21 $53.21 $52.55 $52.72 $45.27 7,173
2021-05-19 $53.37 $53.69 $52.73 $53.17 $45.66 15,228
2021-05-18 $54.10 $54.39 $53.77 $54.15 $46.50 13,415
2021-05-17 $53.85 $54.23 $53.85 $54.04 $46.41 28,048
2021-05-14 $53.68 $53.80 $53.21 $53.61 $46.04 6,634
2021-05-13 $53.78 $53.85 $53.02 $53.19 $45.68 9,012
2021-05-12 $54.54 $54.80 $54.12 $54.28 $46.62 25,680
2021-05-11 $53.83 $54.64 $53.83 $54.46 $46.77 14,177
2021-05-10 $55.00 $55.00 $53.90 $53.92 $46.30 10,217
2021-05-07 $54.20 $55.55 $53.91 $54.44 $46.75 10,053
2021-05-06 $53.74 $54.10 $53.63 $54.01 $46.38 9,368
2021-05-05 $53.52 $53.52 $53.32 $53.51 $45.95 4,227
2021-05-04 $53.50 $53.50 $52.99 $53.12 $45.62 7,693
2021-05-03 $52.70 $52.86 $52.67 $52.77 $45.32 64,341
2021-04-30 $52.20 $52.38 $52.05 $52.27 $44.89 2,295
2021-04-29 $52.07 $52.32 $52.07 $52.23 $44.86 1,994
2021-04-28 $52.25 $52.71 $52.25 $52.31 $44.92 14,508
2021-04-27 $52.20 $52.49 $52.20 $52.33 $44.94 3,807
2021-04-26 $51.50 $52.19 $51.50 $51.99 $44.65 6,171
2021-04-23 $51.37 $51.55 $51.30 $51.39 $44.13 1,194
2021-04-22 $51.08 $51.30 $50.95 $51.13 $43.91 8,899
2021-04-21 $50.83 $50.99 $50.63 $50.74 $43.58 7,375
2021-04-20 $51.05 $51.05 $50.56 $50.62 $43.47 1,659
2021-04-19 $50.69 $50.72 $50.45 $50.56 $43.42 2,969
2021-04-16 $50.58 $50.58 $50.38 $50.46 $43.33 4,595
2021-04-15 $49.95 $50.49 $49.95 $50.38 $43.26 5,831
2021-04-14 $50.03 $50.21 $49.70 $49.91 $42.86 3,262
2021-04-13 $49.24 $49.26 $49.20 $49.26 $42.31 755
2021-04-12 $49.19 $49.19 $48.69 $48.72 $41.84 5,507
2021-04-09 $49.18 $49.23 $48.94 $48.94 $42.03 2,716
2021-04-08 $49.18 $49.32 $49.05 $49.17 $42.23 3,999
2021-04-07 $48.87 $48.88 $48.41 $48.63 $41.76 5,144
2021-04-06 $48.72 $48.91 $48.69 $48.69 $41.81 2,316
2021-04-05 $48.46 $48.61 $48.25 $48.27 $41.45 27,804
2021-04-01 $48.75 $48.98 $48.65 $48.75 $41.86 9,276
2021-03-31 $48.03 $48.81 $48.03 $48.42 $41.58 4,263
2021-03-30 $48.75 $48.75 $47.84 $47.84 $41.09 13,655
2021-03-29 $48.58 $48.68 $48.55 $48.55 $41.69 949
2021-03-26 $48.90 $48.90 $48.69 $48.69 $41.82 707
2021-03-25 $48.21 $48.21 $47.86 $48.07 $41.28 3,155
2021-03-24 $48.65 $48.95 $48.65 $48.65 $41.78 26,042
2021-03-23 $48.25 $48.68 $48.12 $48.12 $41.33 50,374
2021-03-22 $49.15 $49.15 $48.98 $49.14 $42.20 3,860
2021-03-19 $49.22 $49.22 $48.97 $48.97 $42.05 726
2021-03-18 $49.57 $49.57 $48.24 $48.44 $41.60 35,968
2021-03-17 $49.55 $49.76 $49.46 $49.67 $42.66 1,560
2021-03-16 $49.43 $49.62 $49.41 $49.62 $42.61 1,887
2021-03-15 $50.52 $50.52 $49.55 $49.75 $42.72 21,505
2021-03-12 $49.66 $49.97 $49.66 $49.78 $42.75 1,604
2021-03-11 $49.85 $49.98 $49.67 $49.98 $42.92 2,066
2021-03-10 $49.57 $49.61 $49.38 $49.54 $42.55 5,887
2021-03-09 $49.60 $49.60 $49.35 $49.48 $42.49 3,203
2021-03-08 $49.36 $49.63 $49.20 $49.20 $42.25 7,431
2021-03-05 $49.45 $49.92 $49.36 $49.92 $42.87 6,043
2021-03-04 $49.19 $49.25 $49.00 $49.08 $42.15 2,269
2021-03-03 $49.08 $49.20 $49.06 $49.06 $42.13 649
2021-03-02 $49.32 $49.59 $49.06 $49.41 $42.43 5,156
2021-03-01 $49.60 $49.60 $48.81 $48.94 $42.03 30,516
2021-02-26 $49.81 $49.81 $49.32 $49.32 $42.35 3,370
2021-02-25 $50.52 $50.52 $49.93 $50.15 $43.07 4,857
2021-02-24 $50.28 $50.72 $50.20 $50.62 $43.47 6,786
2021-02-23 $50.12 $50.21 $49.75 $50.14 $43.06 13,807
2021-02-22 $49.30 $50.15 $49.30 $50.08 $43.00 5,072
2021-02-19 $49.69 $49.69 $49.19 $49.19 $42.24 3,403
2021-02-18 $49.00 $49.35 $49.00 $49.03 $42.11 1,004
2021-02-17 $50.52 $50.52 $48.95 $49.30 $42.33 21,267
2021-02-16 $49.00 $49.22 $48.72 $49.12 $42.18 19,726
2021-02-12 $48.80 $48.80 $48.59 $48.59 $41.73 1,774
2021-02-11 $48.64 $48.64 $48.31 $48.31 $41.49 7,947
2021-02-10 $48.66 $48.86 $48.18 $48.30 $41.48 9,402
2021-02-09 $48.20 $48.58 $48.20 $48.43 $41.59 3,566
2021-02-08 $48.41 $48.41 $48.32 $48.32 $41.49 1,174
2021-02-05 $47.87 $48.10 $47.74 $47.74 $41.00 5,888
2021-02-04 $47.35 $47.61 $47.18 $47.53 $40.82 2,793
2021-02-03 $47.36 $47.51 $47.20 $47.30 $40.62 6,886
2021-02-02 $47.28 $47.40 $46.85 $46.85 $40.23 78,970
2021-02-01 $47.05 $47.30 $46.87 $47.21 $40.55 27,912
2021-01-29 $46.60 $46.66 $46.33 $46.33 $39.79 6,931
2021-01-28 $46.39 $46.39 $46.38 $46.38 $39.83 21,185
2021-01-27 $46.79 $46.79 $46.47 $46.47 $39.90 755
2021-01-26 $46.74 $46.76 $46.67 $46.67 $40.08 3,091
2021-01-25 $46.16 $46.58 $46.16 $46.56 $39.98 1,980
2021-01-22 $46.05 $46.05 $45.94 $45.94 $39.45 1,544
2021-01-21 $46.85 $46.85 $46.65 $46.69 $40.10 519
2021-01-20 $46.55 $46.77 $46.54 $46.62 $40.03 3,987
2021-01-19 $46.83 $46.83 $46.50 $46.50 $39.94 3,462
2021-01-15 $47.18 $47.18 $46.80 $46.80 $40.19 2,532
2021-01-14 $47.35 $47.35 $47.22 $47.22 $40.55 2,139
2021-01-13 $47.00 $47.08 $46.80 $46.86 $40.24 5,891
2021-01-12 $46.80 $47.09 $46.70 $47.00 $40.36 20,684
2021-01-11 $45.71 $46.35 $45.71 $46.22 $39.70 20,577
2021-01-08 $46.60 $46.60 $46.44 $46.44 $39.88 2,177
2021-01-07 $47.00 $47.00 $46.46 $46.73 $40.13 4,927
2021-01-06 $46.88 $46.88 $46.64 $46.64 $40.05 6,949
2021-01-05 $46.50 $46.79 $46.50 $46.79 $40.18 528
2021-01-04 $46.35 $46.35 $45.94 $45.94 $39.45 11,878
2020-12-31 $45.35 $45.72 $45.35 $45.56 $39.13 641
2020-12-30 $45.03 $45.41 $45.03 $45.26 $38.86 15,017
2020-12-29 $45.09 $45.25 $45.00 $45.03 $38.67 1,852
2020-12-28 $44.85 $46.17 $44.73 $44.73 $38.41 4,522
2020-12-24 $44.92 $45.16 $44.92 $45.03 $38.67 1,654
2020-12-23 $44.88 $44.91 $44.88 $44.91 $38.57 2,192
2020-12-22 $44.66 $44.78 $44.66 $44.78 $38.45 268
2020-12-21 $44.97 $44.97 $44.97 $44.97 $38.62 214
2020-12-18 $45.21 $45.21 $45.12 $45.14 $38.76 6,638
2020-12-17 $44.94 $44.97 $44.67 $44.97 $38.62 2,694
2020-12-16 $44.31 $44.61 $44.28 $44.50 $38.22 5,852
2020-12-15 $44.21 $44.41 $44.16 $44.29 $38.03 3,993
2020-12-14 $43.94 $43.98 $43.94 $43.98 $37.77 310
2020-12-11 $44.05 $44.05 $43.85 $43.85 $37.60 1,908
2020-12-10 $43.94 $43.94 $43.80 $43.92 $37.66 1,016
2020-12-09 $43.59 $43.59 $43.03 $43.03 $36.90 5,704
2020-12-08 $43.50 $43.50 $43.40 $43.40 $37.22 734
2020-12-07 $43.27 $43.70 $43.27 $43.50 $37.30 1,460
2020-12-04 $43.52 $43.59 $43.52 $43.55 $37.34 2,091
2020-12-03 $43.42 $43.42 $43.26 $43.35 $37.17 1,952
2020-12-02 $43.58 $43.82 $43.51 $43.55 $37.34 7,119
2020-12-01 $43.68 $43.68 $43.68 $43.68 $37.46 138
2020-11-30 $43.72 $43.72 $43.58 $43.58 $37.37 5,697
2020-11-27 $43.75 $43.86 $43.66 $43.74 $37.51 809
2020-11-25 $43.69 $43.85 $43.69 $43.82 $37.58 6,556
2020-11-24 $43.48 $43.75 $43.48 $43.66 $37.44 16,074
2020-11-23 $43.28 $43.34 $43.24 $43.30 $37.13 993
2020-11-20 $43.42 $43.43 $43.38 $43.38 $37.19 909
2020-11-19 $43.00 $43.30 $42.98 $43.18 $37.03 7,986
2020-11-18 $43.45 $43.45 $43.36 $43.36 $37.18 1,541
2020-11-17 $43.39 $43.40 $43.18 $43.33 $37.15 1,816
2020-11-16 $43.11 $43.43 $43.11 $43.25 $37.08 3,927
2020-11-13 $43.22 $43.32 $43.20 $43.20 $37.04 1,135
2020-11-12 $43.47 $43.49 $43.08 $43.08 $36.94 2,077
2020-11-11 $43.35 $43.35 $43.35 $43.35 $37.17 140
2020-11-10 $43.29 $43.29 $43.29 $43.29 $37.12 69
2020-11-09 $43.16 $43.18 $42.66 $42.66 $36.58 5,686
2020-11-06 $42.78 $42.78 $42.78 $42.78 $36.68 100
2020-11-05 $43.07 $43.09 $42.86 $42.86 $36.75 3,784
2020-11-04 $42.42 $42.56 $42.34 $42.56 $36.50 3,513
2020-11-03 $42.28 $42.28 $42.28 $42.28 $36.26 121
2020-11-02 $41.83 $42.36 $41.82 $42.26 $36.24 3,969
2020-10-30 $42.08 $42.08 $42.00 $42.00 $36.01 700
2020-10-29 $41.57 $41.96 $41.42 $41.87 $35.90 3,098
2020-10-28 $42.25 $42.25 $42.10 $42.10 $36.10 532
2020-10-27 $42.61 $42.98 $42.59 $42.84 $36.74 4,015
2020-10-26 $42.61 $42.80 $42.59 $42.74 $36.65 1,837
2020-10-23 $43.09 $43.09 $42.87 $42.91 $36.80 15,598
2020-10-22 $43.23 $43.32 $43.09 $43.09 $36.95 2,676
2020-10-21 $43.18 $43.31 $43.18 $43.22 $37.06 2,343
2020-10-20 $43.09 $43.32 $43.09 $43.11 $36.97 697
2020-10-19 $43.12 $43.12 $42.79 $42.79 $36.69 1,841
2020-10-16 $42.81 $42.81 $42.63 $42.73 $36.64 752
2020-10-15 $42.85 $42.90 $42.79 $42.90 $36.79 4,125
2020-10-14 $42.50 $42.69 $42.50 $42.69 $36.61 2,237
2020-10-13 $42.50 $42.50 $42.48 $42.48 $36.42 940
2020-10-12 $42.82 $42.82 $42.58 $42.58 $36.52 627
2020-10-09 $42.69 $42.88 $42.69 $42.84 $36.74 2,843
2020-10-08 $42.21 $42.29 $42.21 $42.29 $36.26 701
2020-10-07 $42.15 $42.15 $42.15 $42.15 $36.14 42
2020-10-06 $42.38 $42.39 $41.70 $41.79 $35.84 1,686
2020-10-05 $41.84 $41.96 $41.84 $41.96 $35.98 1,404
2020-10-02 $41.31 $41.38 $41.15 $41.23 $35.36 3,493
2020-10-01 $41.55 $41.55 $41.26 $41.39 $35.49 4,090
2020-09-30 $41.76 $41.76 $41.76 $41.76 $35.81 285
2020-09-29 $41.48 $41.48 $41.32 $41.37 $35.47 2,533
2020-09-28 $41.34 $41.67 $41.34 $41.67 $35.73 482
2020-09-25 $41.59 $41.59 $41.36 $41.49 $35.58 3,027
2020-09-24 $41.19 $41.54 $41.19 $41.54 $35.62 1,660
2020-09-23 $41.77 $41.77 $41.33 $41.33 $35.44 3,180
2020-09-22 $41.89 $41.89 $41.89 $41.89 $35.92 405
2020-09-21 $42.56 $42.56 $41.56 $41.91 $35.94 5,943
2020-09-18 $42.86 $42.99 $42.75 $42.90 $36.79 2,957
2020-09-17 $42.37 $42.74 $42.34 $42.72 $36.63 3,447
2020-09-16 $42.51 $42.69 $42.42 $42.51 $36.46 1,297
2020-09-15 $42.26 $42.26 $42.23 $42.23 $36.21 1,917
2020-09-14 $42.44 $42.44 $42.28 $42.28 $36.25 753
2020-09-11 $42.18 $42.26 $42.08 $42.24 $36.22 1,200
2020-09-10 $41.91 $41.91 $41.91 $41.91 $35.94 102
2020-09-09 $42.18 $42.18 $42.18 $42.18 $36.17 50
2020-09-08 $42.00 $42.00 $41.56 $41.90 $35.93 8,150
2020-09-04 $42.26 $42.52 $42.13 $42.52 $36.46 6,144
2020-09-03 $42.56 $42.56 $42.30 $42.38 $36.34 3,102
2020-09-02 $42.74 $42.74 $42.74 $42.74 $36.65 117
2020-09-01 $42.95 $43.05 $42.84 $42.84 $36.74 1,046
2020-08-31 $42.88 $43.01 $42.80 $42.91 $36.79 3,858
2020-08-28 $42.58 $42.82 $42.56 $42.71 $36.63 15,124
2020-08-27 $42.33 $42.34 $42.22 $42.33 $36.29 925
2020-08-26 $42.29 $42.29 $42.23 $42.23 $36.21 437
2020-08-25 $42.01 $42.14 $42.01 $42.10 $36.10 766
2020-08-24 $41.75 $41.75 $41.75 $41.75 $35.80 319
2020-08-21 $41.53 $41.81 $41.53 $41.73 $35.79 3,114
2020-08-20 $41.93 $42.01 $41.93 $42.01 $36.03 128
2020-08-19 $42.40 $42.40 $41.89 $41.89 $35.92 5,452
2020-08-18 $42.30 $42.39 $42.14 $42.29 $36.27 3,912
2020-08-17 $42.03 $42.05 $42.00 $42.01 $36.02 6,075
2020-08-14 $41.57 $41.58 $41.42 $41.42 $35.52 7,472
2020-08-13 $41.14 $41.39 $41.14 $41.35 $35.45 3,697
2020-08-12 $40.85 $40.85 $40.82 $40.83 $35.01 1,724
2020-08-11 $41.30 $41.30 $40.66 $40.66 $34.86 2,849
2020-08-10 $41.70 $41.74 $41.46 $41.48 $35.57 865
2020-08-07 $41.28 $41.41 $41.26 $41.33 $35.44 5,708
2020-08-06 $41.99 $41.99 $41.76 $41.77 $35.82 1,905
2020-08-05 $41.93 $41.99 $41.62 $41.63 $35.70 13,621
2020-08-04 $41.22 $41.23 $41.21 $41.23 $35.35 2,953
2020-08-03 $40.82 $40.92 $40.81 $40.90 $35.08 209,314
2020-07-31 $40.59 $40.63 $40.59 $40.63 $34.84 2,472
2020-07-30 $40.54 $40.54 $40.20 $40.40 $34.64 2,885
2020-07-29 $40.63 $40.85 $40.44 $40.72 $34.92 6,092
2020-07-28 $40.49 $40.55 $40.40 $40.46 $34.69 2,227
2020-07-27 $40.43 $40.55 $40.43 $40.55 $34.78 3,629
2020-07-24 $40.18 $40.18 $39.93 $40.14 $34.42 2,268
2020-07-23 $40.05 $40.06 $40.05 $40.06 $34.35 398
2020-07-22 $39.86 $40.08 $39.86 $40.05 $34.34 1,088
2020-07-21 $39.67 $39.85 $39.67 $39.74 $34.08 687
2020-07-20 $38.00 $39.25 $38.00 $39.25 $33.66 1,336
2020-07-17 $39.35 $39.35 $39.32 $39.32 $33.72 156
2020-07-16 $39.49 $39.49 $39.26 $39.26 $33.67 932
2020-07-15 $39.47 $39.47 $39.39 $39.39 $33.77 225
2020-07-14 $39.05 $39.37 $39.05 $39.20 $33.61 1,450
2020-07-13 $39.45 $39.47 $39.03 $39.03 $33.47 11,221
2020-07-10 $39.29 $39.32 $39.25 $39.32 $33.72 239
2020-07-09 $39.46 $39.46 $39.19 $39.19 $33.61 3,572
2020-07-08 $39.33 $39.47 $39.33 $39.37 $33.76 2,604
2020-07-07 $39.10 $39.23 $39.07 $39.07 $33.50 1,253
2020-07-06 $39.01 $39.02 $38.90 $38.93 $33.39 1,720
2020-07-02 $38.69 $38.80 $38.69 $38.74 $33.22 885
2020-07-01 $38.71 $38.71 $38.71 $38.71 $33.20 200
2020-06-30 $38.36 $38.48 $38.36 $38.48 $33.00 9,102
2020-06-29 $37.91 $38.07 $37.91 $38.07 $32.64 441
2020-06-26 $37.80 $37.84 $37.57 $37.65 $32.29 7,265
2020-06-25 $37.80 $37.97 $37.72 $37.96 $32.55 6,839
2020-06-24 $38.00 $38.08 $37.83 $37.86 $32.46 2,588
2020-06-23 $38.55 $38.55 $38.18 $38.27 $32.82 615
2020-06-22 $38.32 $38.35 $38.32 $38.35 $32.88 559
2020-06-19 $38.47 $38.47 $38.06 $38.21 $32.77 3,047
2020-06-18 $38.00 $38.07 $38.00 $38.07 $32.64 684
2020-06-17 $38.00 $38.07 $38.00 $38.05 $32.63 573
2020-06-16 $38.06 $38.06 $37.98 $38.04 $32.62 1,831
2020-06-15 $37.73 $37.88 $37.73 $37.88 $32.48 233
2020-06-12 $37.94 $38.02 $37.71 $37.91 $32.50 1,338
2020-06-11 $38.17 $38.33 $37.79 $37.79 $32.40 16,604
2020-06-10 $38.39 $38.70 $38.30 $38.56 $33.07 1,668
2020-06-09 $38.10 $38.20 $38.09 $38.18 $32.74 1,702
2020-06-08 $38.06 $38.21 $38.06 $38.18 $32.74 2,816
2020-06-05 $38.19 $38.19 $38.14 $38.14 $32.70 438
2020-06-04 $37.69 $38.02 $37.69 $37.98 $32.57 1,557
2020-06-03 $37.79 $37.79 $37.67 $37.67 $32.31 128
2020-06-02 $37.62 $37.71 $37.62 $37.71 $32.34 308
2020-06-01 $37.67 $37.67 $37.55 $37.55 $32.20 80,146
2020-05-29 $37.04 $37.70 $37.02 $37.45 $32.11 13,656
2020-05-28 $37.17 $37.37 $37.11 $37.11 $31.82 13,295
2020-05-27 $37.03 $37.15 $36.98 $37.15 $31.85 20,870
2020-05-26 $37.29 $37.29 $37.29 $37.29 $31.98 191
2020-05-22 $37.02 $37.06 $36.98 $37.06 $31.78 12,307
2020-05-21 $37.56 $37.56 $37.16 $37.16 $31.86 448
2020-05-20 $37.49 $37.56 $37.49 $37.56 $32.21 179
2020-05-19 $37.42 $37.42 $37.27 $37.27 $31.96 449
2020-05-18 $37.35 $37.35 $37.28 $37.28 $31.97 310
2020-05-15 $36.52 $36.58 $36.48 $36.53 $31.32 12,738
2020-05-14 $36.00 $36.35 $36.00 $36.35 $31.17 147
2020-05-13 $36.07 $36.14 $36.03 $36.14 $30.99 11,447
2020-05-12 $36.61 $36.61 $36.49 $36.49 $31.29 301
2020-05-11 $36.49 $37.01 $36.49 $36.91 $31.65 1,007
2020-05-08 $37.11 $37.25 $37.05 $37.05 $31.77 11,843
2020-05-07 $36.87 $36.87 $36.78 $36.78 $31.53 196
2020-05-06 $36.92 $36.92 $36.37 $36.70 $31.47 4,233
2020-05-05 $37.15 $37.15 $36.93 $36.93 $31.67 670
2020-05-04 $36.61 $36.63 $36.36 $36.63 $31.41 257,838
2020-05-01 $36.44 $36.45 $36.31 $36.31 $31.13 331,720
2020-04-30 $36.44 $36.57 $36.44 $36.57 $31.36 628
2020-04-29 $36.39 $36.40 $36.15 $36.15 $31.00 694
2020-04-28 $36.00 $36.19 $36.00 $36.19 $31.03 460
2020-04-27 $36.15 $36.15 $35.86 $35.92 $30.80 1,443
2020-04-24 $36.53 $36.53 $36.53 $36.53 $31.33 362
2020-04-23 $36.27 $36.64 $36.26 $36.53 $31.33 3,034
2020-04-22 $36.43 $36.68 $36.16 $36.55 $31.35 4,974
2020-04-21 $36.24 $36.24 $35.67 $35.67 $30.59 12,507
2020-04-20 $37.31 $37.53 $36.76 $37.09 $31.81 548
2020-04-17 $36.67 $37.11 $36.67 $37.11 $31.82 1,452
2020-04-16 $36.43 $36.82 $36.43 $36.82 $31.58 4,037
2020-04-15 $37.50 $37.50 $36.98 $36.98 $31.71 1,534
2020-04-14 $37.80 $37.85 $37.51 $37.51 $32.16 307
2020-04-13 $37.87 $37.87 $37.55 $37.80 $32.41 2,742
2020-04-09 $37.30 $37.51 $37.30 $37.51 $32.17 280
2020-04-08 $37.07 $37.07 $37.07 $37.07 $31.79 82
2020-04-07 $37.64 $37.64 $36.82 $37.07 $31.79 1,685
2020-04-06 $36.60 $36.94 $36.32 $36.94 $31.68 299
2020-04-03 $36.52 $36.52 $36.33 $36.48 $31.29 472
2020-04-02 $35.52 $36.08 $35.32 $36.08 $30.93 34,865
2020-04-01 $33.99 $35.57 $33.99 $35.57 $30.50 2,593
2020-03-31 $36.78 $36.87 $36.28 $36.28 $31.11 7,798
2020-03-30 $36.50 $36.87 $36.34 $36.70 $31.47 36,930
2020-03-27 $36.77 $36.77 $36.64 $36.64 $31.42 379
2020-03-26 $37.09 $37.09 $36.92 $36.92 $31.66 551
2020-03-25 $37.07 $37.27 $37.05 $37.05 $31.77 707
2020-03-24 $37.01 $37.01 $37.01 $37.01 $31.74 76
2020-03-23 $36.03 $36.21 $35.97 $36.16 $31.01 313
2020-03-20 $35.14 $35.34 $35.14 $35.34 $30.31 214
2020-03-19 $35.31 $35.71 $35.14 $35.42 $30.37 662
2020-03-18 $35.07 $35.07 $34.55 $34.99 $30.00 3,058
2020-03-17 $35.99 $36.20 $35.70 $35.82 $30.72 1,585
2020-03-16 $34.59 $36.42 $33.09 $35.77 $30.67 3,075
2020-03-13 $37.72 $37.72 $37.37 $37.65 $32.28 1,018
2020-03-12 $37.67 $38.20 $37.48 $37.72 $32.35 3,456
2020-03-11 $38.94 $38.99 $38.94 $38.99 $33.43 880
2020-03-10 $39.21 $39.35 $38.10 $39.32 $33.71 12,021
2020-03-09 $38.82 $38.82 $38.00 $38.13 $32.70 113,614
2020-03-06 $40.53 $40.53 $40.15 $40.15 $34.43 11,762
2020-03-05 $41.01 $41.01 $40.94 $40.94 $35.11 542
2020-03-04 $41.19 $41.25 $41.04 $41.25 $35.37 945
2020-03-03 $41.19 $41.19 $41.19 $41.19 $35.32 17
2020-03-02 $40.90 $40.90 $40.90 $40.90 $35.07 2,064
2020-02-28 $40.21 $40.28 $40.08 $40.08 $34.37 2,875
2020-02-27 $40.68 $40.90 $40.68 $40.86 $35.04 528
2020-02-26 $41.39 $41.58 $41.38 $41.38 $35.48 2,646
2020-02-25 $41.85 $41.92 $41.56 $41.56 $35.64 2,549
2020-02-24 $42.03 $42.06 $41.98 $41.98 $36.00 1,919
2020-02-21 $42.61 $42.82 $42.61 $42.62 $36.54 444
2020-02-20 $42.90 $42.90 $42.62 $42.62 $36.55 150
2020-02-19 $42.83 $42.83 $42.83 $42.83 $36.73 69
2020-02-18 $42.55 $42.60 $42.55 $42.60 $36.53 584
2020-02-14 $42.45 $42.45 $42.32 $42.32 $36.29 1,319
2020-02-13 $42.32 $42.32 $42.31 $42.31 $36.28 196
2020-02-12 $42.29 $42.29 $42.29 $42.29 $36.26 260
2020-02-11 $41.84 $42.07 $41.84 $41.92 $35.95 1,335
2020-02-10 $42.00 $42.00 $41.70 $41.73 $35.79 3,190
2020-02-07 $41.95 $42.16 $41.95 $42.04 $36.05 1,150
2020-02-06 $42.12 $42.22 $42.12 $42.22 $36.21 151
2020-02-05 $42.09 $42.09 $42.09 $42.09 $36.10 240
2020-02-04 $41.82 $41.84 $41.75 $41.75 $35.80 1,664
2020-02-03 $41.83 $41.83 $41.46 $41.53 $35.61 1,913
2020-01-31 $42.01 $42.01 $42.01 $42.01 $36.02 118
2020-01-30 $42.24 $42.24 $42.01 $42.19 $36.18 1,496
2020-01-29 $42.72 $42.72 $42.37 $42.53 $36.47 1,479
2020-01-28 $42.68 $42.86 $42.68 $42.80 $36.70 1,444
2020-01-27 $43.27 $43.27 $42.54 $42.71 $36.62 866
2020-01-24 $43.55 $43.55 $43.28 $43.28 $37.11 329
2020-01-23 $44.00 $44.00 $43.69 $43.76 $37.52 1,819
2020-01-22 $44.19 $44.19 $44.04 $44.09 $37.80 2,021
2020-01-21 $44.26 $44.29 $44.26 $44.29 $37.98 366
2020-01-17 $44.38 $44.60 $44.38 $44.60 $38.25 264
2020-01-16 $44.69 $44.69 $44.53 $44.53 $38.18 435
2020-01-15 $45.00 $45.00 $44.78 $44.78 $38.39 25,317
2020-01-14 $45.00 $45.06 $45.00 $45.06 $38.63 648
2020-01-13 $44.94 $45.00 $44.89 $45.00 $38.59 2,834
2020-01-10 $45.03 $45.15 $45.03 $45.15 $38.72 3,799
2020-01-09 $45.11 $45.14 $44.92 $44.99 $38.58 1,996
2020-01-08 $45.64 $45.64 $45.14 $45.14 $38.71 4,668
2020-01-07 $45.54 $45.54 $45.54 $45.54 $39.05 50
2020-01-06 $45.56 $45.68 $45.49 $45.51 $39.02 3,394
2020-01-03 $45.45 $45.45 $45.18 $45.37 $38.90 1,144
2020-01-02 $45.13 $45.30 $45.13 $45.19 $38.75 1,413
2019-12-31 $45.32 $45.32 $45.11 $45.11 $38.68 672
2019-12-30 $45.34 $45.40 $45.32 $45.40 $38.93 849
2019-12-27 $45.44 $45.46 $45.23 $45.32 $38.86 3,114
2019-12-26 $45.34 $45.37 $45.34 $45.36 $38.90 430
2019-12-24 $45.00 $45.01 $44.98 $44.98 $38.57 552
2019-12-23 $44.65 $44.77 $44.58 $44.77 $38.39 2,202
2019-12-20 $44.81 $44.81 $44.81 $44.81 $38.42 61
2019-12-19 $44.89 $44.92 $44.85 $44.85 $38.46 6,690
2019-12-18 $44.89 $44.94 $44.77 $44.77 $38.39 561
2019-12-17 $44.65 $44.89 $44.65 $44.83 $38.44 1,924
2019-12-16 $44.82 $44.82 $44.82 $44.82 $38.43 24
2019-12-13 $46.52 $46.52 $45.33 $45.33 $38.03 27,165
2019-12-12 $44.94 $45.17 $44.91 $45.16 $37.88 988
2019-12-11 $44.73 $44.73 $44.73 $44.73 $37.52 175
2019-12-10 $44.60 $44.77 $44.60 $44.77 $37.55 513
2019-12-09 $44.56 $44.56 $44.54 $44.54 $37.36 220
2019-12-06 $44.50 $44.55 $44.44 $44.55 $37.37 4,147
2019-12-05 $44.39 $44.48 $44.32 $44.44 $37.28 2,814
2019-12-04 $44.30 $44.30 $44.23 $44.30 $37.16 403
2019-12-03 $44.16 $44.16 $43.89 $44.01 $36.91 39,932
2019-12-02 $44.04 $44.04 $44.04 $44.04 $36.94 17
2019-11-29 $44.19 $44.19 $44.05 $44.05 $36.95 738
2019-11-27 $44.62 $44.62 $44.62 $44.62 $37.43 78
2019-11-26 $44.69 $44.77 $44.69 $44.77 $37.55 534
2019-11-25 $44.59 $44.69 $44.59 $44.69 $37.48 317
2019-11-22 $44.70 $44.70 $44.68 $44.70 $37.50 984
2019-11-21 $44.68 $44.68 $43.50 $44.68 $37.48 1,730
2019-11-20 $44.60 $44.60 $44.42 $44.50 $37.33 526
2019-11-19 $44.30 $44.36 $44.29 $44.30 $37.16 1,023
2019-11-18 $44.68 $44.68 $44.50 $44.50 $37.33 25,879
2019-11-15 $44.76 $44.93 $44.76 $44.90 $37.67 620
2019-11-14 $44.98 $44.98 $44.88 $44.88 $37.64 2,864
2019-11-13 $44.92 $44.99 $44.92 $44.99 $37.74 445
2019-11-12 $44.98 $45.99 $44.89 $45.00 $37.74 62,277
2019-11-11 $45.02 $45.02 $44.90 $44.90 $37.66 226
2019-11-08 $44.99 $45.32 $44.99 $45.32 $38.02 761
2019-11-07 $45.38 $45.52 $45.34 $45.34 $38.03 439
2019-11-06 $45.79 $45.79 $45.44 $45.44 $38.12 264
2019-11-05 $45.84 $45.84 $45.84 $45.84 $38.45 1
2019-11-04 $45.76 $45.76 $45.76 $45.76 $38.38 10
2019-11-01 $45.38 $45.61 $45.38 $45.61 $38.26 134
2019-10-31 $45.04 $45.04 $45.04 $45.04 $37.78 66
2019-10-30 $45.14 $45.14 $45.14 $45.14 $37.86 72
2019-10-29 $45.23 $45.23 $45.21 $45.21 $37.93 640
2019-10-28 $45.17 $45.17 $45.17 $45.17 $37.89 0
2019-10-25 $45.10 $45.25 $45.10 $45.25 $37.96 1,363
2019-10-24 $44.98 $45.13 $44.98 $45.13 $37.85 581
2019-10-23 $44.96 $44.99 $44.94 $44.94 $37.69 1,291
2019-10-22 $44.62 $44.66 $44.58 $44.66 $37.46 963
2019-10-21 $44.54 $44.59 $44.47 $44.47 $37.30 356
2019-10-18 $44.71 $44.71 $44.68 $44.68 $37.48 218
2019-10-17 $44.55 $44.70 $44.55 $44.60 $37.41 1,970
2019-10-16 $44.40 $44.48 $44.40 $44.48 $37.31 166
2019-10-15 $44.71 $44.71 $44.53 $44.53 $37.35 619
2019-10-14 $44.68 $44.68 $44.68 $44.68 $37.48 3
2019-10-11 $44.75 $44.75 $44.75 $44.75 $37.54 0
2019-10-10 $44.26 $44.26 $44.26 $44.26 $37.12 129
2019-10-09 $44.25 $44.25 $44.25 $44.25 $37.12 2
2019-10-08 $44.18 $44.18 $44.18 $44.18 $37.06 40
2019-10-07 $44.10 $44.10 $44.10 $44.10 $36.99 12
2019-10-04 $44.20 $44.23 $44.20 $44.23 $37.10 288
2019-10-03 $43.92 $44.09 $43.92 $44.09 $36.98 966
2019-10-02 $44.02 $44.02 $44.02 $44.02 $36.92 10
2019-10-01 $44.22 $44.22 $44.22 $44.22 $37.09 66
2019-09-30 $44.34 $44.34 $44.12 $44.12 $37.00 227
2019-09-27 $44.35 $44.35 $44.35 $44.35 $37.20 221
2019-09-26 $44.58 $44.58 $44.49 $44.52 $37.35 585
2019-09-25 $44.64 $44.64 $44.64 $44.64 $37.44 283
2019-09-24 $44.91 $45.02 $44.83 $44.83 $37.61 3,100
2019-09-23 $45.13 $45.13 $45.13 $45.13 $37.86 89
2019-09-20 $44.91 $44.91 $44.91 $44.91 $37.67 1
2019-09-19 $44.93 $44.93 $44.93 $44.93 $37.69 611
2019-09-18 $44.84 $44.88 $44.74 $44.83 $37.60 1,049
2019-09-17 $45.52 $45.52 $45.10 $45.10 $37.83 819
2019-09-16 $45.71 $45.71 $45.62 $45.62 $38.27 173
2019-09-13 $44.62 $44.62 $44.62 $44.62 $37.43 0
2019-09-12 $44.12 $44.52 $44.12 $44.52 $37.35 167
2019-09-11 $44.39 $44.39 $44.39 $44.39 $37.24 84
2019-09-10 $44.61 $44.61 $44.61 $44.61 $37.42 1
2019-09-09 $44.45 $44.45 $44.45 $44.45 $37.28 3
2019-09-06 $44.02 $44.16 $44.02 $44.16 $37.04 256
2019-09-05 $44.58 $44.58 $44.21 $44.23 $37.10 475
2019-09-04 $44.13 $44.47 $44.13 $44.47 $37.30 177
2019-09-03 $43.67 $43.67 $43.67 $43.67 $36.63 100
2019-08-30 $44.08 $44.08 $43.70 $43.70 $36.66 419
2019-08-29 $43.94 $43.94 $43.94 $43.94 $36.85 14
2019-08-28 $43.90 $43.90 $43.90 $43.90 $36.82 93
2019-08-27 $43.55 $43.55 $43.55 $43.55 $36.53 0
2019-08-26 $43.64 $43.65 $43.37 $43.37 $36.38 356
2019-08-23 $43.18 $43.18 $43.18 $43.18 $36.22 0
2019-08-22 $43.64 $43.65 $43.41 $43.41 $36.41 325
2019-08-21 $43.82 $43.84 $43.60 $43.60 $36.57 611
2019-08-20 $43.53 $43.53 $43.53 $43.53 $36.51 10
2019-08-19 $43.36 $43.47 $43.36 $43.47 $36.46 1,046
2019-08-16 $43.61 $43.61 $43.57 $43.57 $36.54 3,052
2019-08-15 $43.55 $43.55 $43.55 $43.55 $36.53 1
2019-08-14 $43.79 $43.85 $43.52 $43.68 $36.64 2,486
2019-08-13 $43.68 $44.05 $43.68 $44.05 $36.95 546
2019-08-12 $43.99 $44.04 $43.63 $43.63 $36.60 400
2019-08-09 $44.00 $44.00 $44.00 $44.00 $36.91 40
2019-08-08 $43.88 $43.88 $43.88 $43.88 $36.80 72
2019-08-07 $43.44 $43.54 $43.22 $43.54 $36.52 599
2019-08-06 $43.55 $43.56 $43.55 $43.56 $36.54 378
2019-08-05 $43.65 $43.72 $43.65 $43.72 $36.68 983
2019-08-02 $43.97 $43.97 $43.89 $43.89 $36.82 210
2019-08-01 $44.48 $44.48 $43.88 $43.88 $36.80 1,864
2019-07-31 $44.99 $45.00 $44.66 $44.66 $37.47 344
2019-07-30 $44.86 $44.91 $44.86 $44.91 $37.67 100
2019-07-29 $44.99 $45.01 $44.89 $44.94 $37.70 2,767
2019-07-26 $44.82 $44.82 $44.82 $44.82 $37.60 65
2019-07-25 $45.00 $45.03 $44.86 $44.86 $37.63 2,505
2019-07-24 $45.16 $45.16 $45.00 $45.00 $37.75 2,811
2019-07-23 $44.90 $45.12 $44.90 $45.12 $37.85 4,802
2019-07-22 $44.92 $44.92 $44.92 $44.92 $37.68 64
2019-07-19 $45.06 $45.17 $44.97 $45.17 $37.89 2,637
2019-07-18 $45.14 $45.14 $44.88 $45.04 $37.78 425
2019-07-17 $45.14 $45.14 $45.14 $45.14 $37.86 62
2019-07-16 $45.18 $45.18 $45.18 $45.18 $37.89 110
2019-07-15 $45.62 $45.62 $45.62 $45.62 $38.27 48
2019-07-12 $45.64 $45.92 $45.64 $45.92 $38.52 475
2019-07-11 $45.60 $45.63 $45.60 $45.63 $38.27 645
2019-07-10 $45.45 $45.55 $45.34 $45.53 $38.19 5,136
2019-07-09 $44.90 $44.90 $44.90 $44.90 $37.67 10
2019-07-08 $44.92 $44.92 $44.71 $44.73 $37.52 11,977
2019-07-05 $44.84 $44.98 $44.79 $44.90 $37.67 203,460
2019-07-03 $44.71 $44.94 $44.71 $44.94 $37.70 1,583
2019-07-02 $44.64 $44.70 $44.48 $44.48 $37.31 407
2019-07-01 $45.02 $45.05 $44.93 $44.93 $37.69 27,953
2019-06-28 $45.15 $45.15 $45.15 $45.15 $37.87 13
2019-06-27 $45.47 $45.47 $45.47 $45.47 $38.14 10
2019-06-26 $45.45 $45.45 $45.45 $45.45 $38.12 3
2019-06-25 $45.56 $45.56 $45.32 $45.32 $38.02 2,389
2019-06-24 $45.28 $45.28 $45.10 $45.24 $37.94 867
2019-06-21 $44.91 $44.91 $44.91 $44.91 $37.67 7
2019-06-20 $44.96 $45.22 $44.96 $45.06 $37.80 1,437
2019-06-19 $44.38 $44.50 $44.24 $44.43 $37.27 2,738
2019-06-18 $44.58 $44.58 $44.53 $44.53 $37.35 232
2019-06-17 $44.36 $44.36 $44.19 $44.19 $37.07 232
2019-06-14 $44.38 $44.38 $44.24 $44.24 $37.11 326
2019-06-13 $44.04 $44.33 $44.02 $44.15 $37.04 964
2019-06-12 $43.88 $43.88 $43.82 $43.84 $36.77 10,123
2019-06-11 $43.96 $43.96 $43.96 $43.96 $36.87 142
2019-06-10 $43.72 $43.72 $43.72 $43.72 $36.67 47
2019-06-07 $43.75 $43.75 $43.66 $43.66 $36.62 485
2019-06-06 $43.40 $43.85 $43.36 $43.85 $36.78 18,063
2019-06-05 $43.77 $43.77 $43.44 $43.44 $36.44 401
2019-06-04 $44.13 $44.13 $44.13 $44.13 $37.02 4
2019-06-03 $43.87 $43.87 $43.87 $43.87 $36.80 197
2019-05-31 $44.58 $44.58 $44.02 $44.02 $36.92 777
2019-05-30 $45.10 $45.10 $44.83 $44.83 $37.60 489
2019-05-29 $45.01 $45.01 $45.01 $45.01 $37.76 28
2019-05-28 $44.92 $44.99 $44.92 $44.99 $37.74 840
2019-05-24 $44.57 $44.67 $44.57 $44.67 $37.47 133
2019-05-23 $44.45 $44.45 $44.22 $44.22 $37.09 263
2019-05-22 $45.09 $45.09 $44.67 $44.72 $37.51 301
2019-05-21 $45.35 $45.35 $45.18 $45.18 $37.90 351
2019-05-20 $45.25 $45.25 $45.25 $45.25 $37.95 300
2019-05-17 $45.04 $45.04 $45.04 $45.04 $37.78 13
2019-05-16 $45.47 $45.47 $45.47 $45.47 $38.14 39
2019-05-15 $45.25 $45.30 $45.16 $45.16 $37.88 761
2019-05-14 $45.04 $45.04 $44.94 $44.94 $37.70 531
2019-05-13 $44.31 $44.37 $44.31 $44.37 $37.22 225
2019-05-10 $44.63 $44.63 $44.42 $44.61 $37.42 51,613
2019-05-09 $44.79 $44.79 $44.64 $44.64 $37.45 140
2019-05-08 $44.85 $44.94 $44.84 $44.84 $37.61 335
2019-05-07 $45.03 $45.03 $44.78 $44.86 $37.63 1,054
2019-05-06 $45.23 $45.23 $45.23 $45.23 $37.94 86
2019-05-03 $45.45 $45.45 $45.27 $45.27 $37.97 396
2019-05-02 $45.20 $45.20 $45.20 $45.20 $37.92 217
2019-05-01 $45.57 $45.59 $45.57 $45.59 $38.25 269
2019-04-30 $45.75 $45.75 $45.75 $45.75 $38.38 16
2019-04-29 $45.77 $45.77 $45.77 $45.77 $38.39 10,013
2019-04-26 $45.92 $45.92 $45.74 $45.83 $38.44 803
2019-04-25 $46.30 $46.30 $46.09 $46.09 $38.66 669
2019-04-24 $46.21 $46.21 $46.21 $46.21 $38.76 89
2019-04-23 $46.45 $46.45 $46.35 $46.35 $38.88 4,382
2019-04-22 $46.50 $46.50 $46.50 $46.50 $39.01 0
2019-04-18 $46.40 $46.40 $46.40 $46.40 $38.92 0
2019-04-17 $46.36 $46.36 $46.36 $46.36 $38.89 121
2019-04-16 $46.57 $46.57 $46.48 $46.56 $39.06 653
2019-04-15 $46.79 $46.84 $46.73 $46.73 $39.19 1,565
2019-04-12 $46.80 $47.02 $46.75 $46.86 $39.30 2,578
2019-04-11 $47.09 $47.09 $46.71 $46.71 $39.18 418
2019-04-10 $46.94 $47.16 $46.94 $47.03 $39.45 877
2019-04-09 $46.88 $46.92 $46.78 $46.81 $39.27 1,442
2019-04-08 $46.98 $46.98 $46.78 $46.88 $39.32 2,722
2019-04-05 $46.60 $46.64 $46.60 $46.63 $39.11 801
2019-04-04 $46.60 $46.67 $46.60 $46.67 $39.15 133
2019-04-03 $46.46 $46.53 $46.46 $46.53 $39.03 493
2019-04-02 $46.39 $46.45 $46.39 $46.45 $38.96 3,038
2019-04-01 $46.37 $46.37 $46.28 $46.30 $38.84 653
2019-03-29 $46.29 $46.29 $46.04 $46.05 $38.62 3,357
2019-03-28 $46.09 $46.13 $46.09 $46.13 $38.70 865
2019-03-27 $46.27 $46.49 $46.27 $46.39 $38.92 3,430
2019-03-26 $46.77 $46.78 $46.73 $46.73 $39.20 1,772
2019-03-25 $46.77 $46.77 $46.56 $46.66 $39.14 777
2019-03-22 $46.54 $46.54 $46.54 $46.54 $39.04 237
2019-03-21 $46.86 $46.88 $46.81 $46.88 $39.32 1,554
2019-03-20 $46.70 $46.99 $46.70 $46.99 $39.42 1,348
2019-03-19 $46.68 $46.73 $46.58 $46.68 $39.16 1,898
2019-03-18 $46.49 $46.61 $46.49 $46.61 $39.10 284
2019-03-15 $46.41 $46.44 $46.41 $46.44 $38.95 5,514
2019-03-14 $46.52 $46.52 $46.30 $46.30 $38.84 3,644
2019-03-13 $46.18 $46.18 $46.18 $46.18 $38.73 0
2019-03-12 $46.19 $46.19 $46.01 $46.18 $38.73 3,734
2019-03-11 $45.96 $45.96 $45.86 $45.86 $38.47 868
2019-03-08 $45.81 $45.94 $45.81 $45.94 $38.54 1,310
2019-03-07 $46.02 $46.02 $45.86 $45.92 $38.52 2,309
2019-03-06 $46.08 $46.13 $45.94 $46.05 $38.63 5,729
2019-03-05 $46.02 $46.39 $46.02 $46.30 $38.84 3,934
2019-03-04 $46.12 $46.37 $46.08 $46.08 $38.65 4,793
2019-03-01 $46.05 $46.05 $46.05 $46.05 $38.63 20,021
2019-02-28 $46.58 $46.59 $46.27 $46.40 $38.92 7,624
2019-02-27 $46.39 $46.65 $46.39 $46.50 $39.00 2,927
2019-02-26 $46.11 $46.43 $46.11 $46.39 $38.91 40,235
2019-02-25 $46.50 $46.50 $46.10 $46.12 $38.68 1,068
2019-02-22 $46.50 $46.55 $46.43 $46.51 $39.01 6,835
2019-02-21 $46.42 $46.43 $46.25 $46.30 $38.84 7,069
2019-02-20 $46.10 $46.36 $46.10 $46.21 $38.76 10,434
2019-02-19 $45.94 $46.07 $45.94 $45.99 $38.58 245
2019-02-15 $45.64 $45.91 $45.64 $45.91 $38.51 2,144
2019-02-14 $45.32 $45.32 $45.32 $45.32 $38.02 27
2019-02-13 $45.35 $45.47 $45.35 $45.41 $38.09 758
2019-02-12 $45.35 $45.35 $45.35 $45.35 $38.04 1
2019-02-11 $45.25 $45.25 $45.07 $45.07 $37.81 579
2019-02-08 $45.38 $45.39 $45.27 $45.27 $37.97 1,728
2019-02-07 $45.42 $45.42 $45.19 $45.26 $37.97 982
2019-02-06 $45.55 $45.73 $45.55 $45.73 $38.36 490
2019-02-05 $45.74 $45.74 $45.74 $45.74 $38.37 76
2019-02-04 $45.60 $45.83 $45.60 $45.83 $38.44 800
2019-02-01 $45.72 $45.76 $45.72 $45.76 $38.39 197
2019-01-31 $45.81 $45.81 $45.62 $45.62 $38.26 282
2019-01-30 $45.74 $45.76 $45.74 $45.76 $38.38 446
2019-01-29 $45.51 $45.52 $45.44 $45.52 $38.19 975
2019-01-28 $45.38 $45.38 $45.12 $45.14 $37.86 956
2019-01-25 $45.66 $45.76 $45.44 $45.73 $38.36 17,140
2019-01-24 $45.61 $45.64 $45.09 $45.33 $38.02 56,695
2019-01-23 $45.76 $45.96 $45.48 $45.67 $38.31 1,255
2019-01-22 $45.46 $45.64 $45.31 $45.64 $38.28 4,982
2019-01-18 $45.51 $46.22 $45.51 $46.10 $38.67 2,093
2019-01-17 $45.41 $45.75 $45.41 $45.75 $38.38 1,223
2019-01-16 $45.62 $45.62 $45.62 $45.62 $38.27 127
2019-01-15 $45.61 $45.62 $45.51 $45.51 $38.17 576
2019-01-14 $45.36 $45.57 $45.36 $45.44 $38.11 1,637
2019-01-11 $45.25 $45.51 $45.25 $45.36 $38.05 1,871
2019-01-10 $45.31 $45.31 $45.19 $45.31 $38.01 1,143
2019-01-09 $45.67 $45.67 $45.55 $45.61 $38.25 166,515
2019-01-08 $45.05 $45.19 $45.01 $45.07 $37.80 166,030
2019-01-07 $45.00 $45.00 $44.86 $44.86 $37.63 1,078
2019-01-04 $45.08 $45.08 $44.73 $44.73 $37.52 7,382
2019-01-03 $44.01 $44.39 $43.97 $44.27 $37.13 908
2019-01-02 $44.24 $44.29 $44.01 $44.01 $36.92 507
2018-12-31 $44.47 $44.47 $43.77 $43.95 $36.87 4,944
2018-12-28 $44.39 $44.39 $44.17 $44.24 $37.11 2,186
2018-12-27 $44.53 $45.50 $44.25 $44.52 $37.34 32,024
2018-12-26 $44.27 $44.63 $44.27 $44.63 $37.43 2,438
2018-12-24 $44.45 $44.62 $44.40 $44.40 $37.24 6,370
2018-12-21 $44.81 $44.89 $44.73 $44.74 $37.53 23,226
2018-12-20 $45.40 $45.40 $44.97 $45.01 $37.75 46,051
2018-12-19 $45.38 $45.40 $45.06 $45.15 $37.88 1,350
2018-12-18 $45.82 $46.10 $45.13 $45.13 $37.86 76,691
2018-12-17 $46.65 $46.76 $46.21 $46.21 $38.12 20,748
2018-12-14 $47.03 $47.03 $46.80 $46.80 $38.61 503
2018-12-13 $47.47 $47.62 $47.47 $47.58 $39.25 1,289
2018-12-12 $47.96 $47.96 $47.26 $47.26 $38.99 1,002
2018-12-11 $47.82 $47.82 $47.49 $47.49 $39.18 225
2018-12-10 $47.91 $48.16 $47.36 $47.44 $39.14 4,135
2018-12-07 $48.15 $48.15 $47.85 $47.85 $39.47 1,536
2018-12-06 $47.09 $47.48 $46.87 $47.48 $39.17 3,772
2018-12-04 $47.84 $48.29 $47.84 $48.29 $39.84 253
2018-12-03 $47.56 $47.62 $47.25 $47.25 $38.98 851
2018-11-30 $47.09 $47.09 $47.09 $47.09 $38.85 99
2018-11-29 $47.09 $47.09 $47.09 $47.09 $38.85 7,942
2018-11-28 $46.62 $46.62 $46.62 $46.62 $38.46 262
2018-11-27 $46.67 $46.67 $46.62 $46.62 $38.46 158,281
2018-11-26 $47.50 $47.50 $47.50 $47.50 $39.19 74
2018-11-23 $47.50 $47.50 $47.50 $47.50 $39.19 23
2018-11-21 $47.50 $47.50 $47.50 $47.50 $39.19 122
2018-11-20 $47.82 $47.82 $47.50 $47.50 $39.19 4,865
2018-11-19 $47.58 $47.58 $47.58 $47.58 $39.25 104
2018-11-16 $47.58 $47.58 $47.58 $47.58 $39.25 129
2018-11-15 $47.91 $47.93 $47.47 $47.58 $39.25 4,845
2018-11-14 $47.16 $47.16 $47.16 $47.16 $38.90 60,006
2018-11-13 $47.70 $47.70 $47.11 $47.16 $38.90 962
2018-11-12 $47.57 $47.57 $47.57 $47.57 $39.24 354
2018-11-09 $47.47 $47.71 $47.47 $47.54 $39.22 578
2018-11-08 $47.76 $47.84 $47.76 $47.84 $39.47 50,887
2018-11-07 $48.43 $48.43 $48.43 $48.43 $39.95 27
2018-11-06 $48.43 $48.43 $48.43 $48.43 $39.95 1
2018-11-05 $48.41 $48.43 $48.41 $48.43 $39.95 3,435
2018-11-02 $49.14 $49.14 $49.14 $49.14 $40.54 1
2018-11-01 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-10-31 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-10-30 $49.14 $49.14 $49.14 $49.14 $40.54 1
2018-10-29 $49.14 $49.14 $49.14 $49.14 $40.54 1
2018-10-26 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-10-25 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-10-24 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-10-23 $49.14 $49.14 $49.14 $49.14 $40.54 220
2018-10-22 $49.83 $49.83 $49.83 $49.83 $41.11 4
2018-10-19 $49.83 $49.83 $49.83 $49.83 $41.11 0
2018-10-18 $49.83 $49.83 $49.83 $49.83 $41.11 60,000
2018-10-17 $49.91 $49.91 $49.66 $49.83 $41.11 131,364
2018-10-16 $49.76 $49.76 $49.76 $49.76 $41.05 0
2018-10-15 $49.76 $49.76 $49.76 $49.76 $41.05 0
2018-10-12 $49.76 $49.76 $49.76 $49.76 $41.05 0
2018-10-11 $49.76 $49.76 $49.76 $49.76 $41.05 22
2018-10-10 $49.76 $49.76 $49.76 $49.76 $41.05 0
2018-10-09 $49.76 $49.76 $49.76 $49.76 $41.05 20
2018-10-08 $49.76 $49.76 $49.76 $49.76 $41.05 150
2018-10-05 $50.26 $50.26 $50.26 $50.26 $41.46 1
2018-10-04 $50.26 $50.26 $50.26 $50.26 $41.46 8
2018-10-03 $50.25 $50.26 $50.25 $50.26 $41.46 290
2018-10-02 $48.84 $48.84 $48.84 $48.84 $40.29 2
2018-10-01 $48.84 $48.84 $48.84 $48.84 $40.29 0
2018-09-28 $48.84 $48.84 $48.84 $48.84 $40.29 1
2018-09-27 $48.84 $48.84 $48.84 $48.84 $40.29 154
2018-09-26 $49.00 $49.00 $49.00 $49.00 $40.42 194
2018-09-25 $48.45 $48.45 $48.45 $48.45 $39.97 20
2018-09-24 $48.45 $48.45 $48.45 $48.45 $39.97 3
2018-09-21 $48.45 $48.45 $48.45 $48.45 $39.97 20
2018-09-20 $48.45 $48.45 $48.45 $48.45 $39.97 213
2018-09-19 $47.77 $47.77 $47.77 $47.77 $39.41 39
2018-09-18 $47.77 $47.77 $47.77 $47.77 $39.41 18
2018-09-17 $47.77 $47.77 $47.77 $47.77 $39.41 0
2018-09-14 $47.77 $47.77 $47.77 $47.77 $39.41 210
2018-09-13 $47.75 $47.75 $47.75 $47.75 $39.39 0
2018-09-12 $47.75 $47.75 $47.75 $47.75 $39.39 1
2018-09-11 $47.75 $47.75 $47.75 $47.75 $39.39 22
2018-09-10 $47.75 $47.75 $47.75 $47.75 $39.39 22
2018-09-07 $47.75 $47.75 $47.75 $47.75 $39.39 0
2018-09-06 $47.90 $47.90 $47.75 $47.75 $39.39 608
2018-09-05 $48.03 $48.03 $48.03 $48.03 $39.62 6
2018-09-04 $48.03 $48.03 $48.03 $48.03 $39.62 217
2018-08-31 $48.48 $48.48 $48.48 $48.48 $39.99 3,430
2018-08-30 $48.38 $48.38 $48.38 $48.38 $39.91 700
2018-08-29 $48.26 $48.26 $48.26 $48.26 $39.81 300
2018-08-28 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-27 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-24 $48.25 $48.25 $48.25 $48.25 $39.80 5
2018-08-23 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-22 $48.25 $48.25 $48.25 $48.25 $39.80 5
2018-08-21 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-20 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-17 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-16 $48.25 $48.25 $48.25 $48.25 $39.80 75
2018-08-15 $48.25 $48.25 $48.25 $48.25 $39.80 0
2018-08-14 $48.49 $48.49 $48.25 $48.25 $39.80 290
2018-08-13 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-08-10 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-08-09 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-08-08 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-08-07 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-08-06 $49.14 $49.14 $49.14 $49.14 $40.54 49
2018-08-03 $49.14 $49.14 $49.14 $49.14 $40.54 12
2018-08-02 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-08-01 $49.14 $49.14 $49.14 $49.14 $40.54 0
2018-07-31 $49.14 $49.14 $49.14 $49.14 $40.54 50
2018-07-30 $49.14 $49.14 $49.14 $49.14 $40.54 23
2018-07-27 $49.14 $49.14 $49.14 $49.14 $40.54 24
2018-07-26 $49.22 $49.22 $49.07 $49.14 $40.54 28,511
2018-07-25 $49.13 $49.13 $49.13 $49.13 $40.53 146
2018-07-24 $48.64 $48.64 $48.64 $48.64 $40.13 158
2018-07-23 $48.41 $48.41 $48.41 $48.41 $39.93 0
2018-07-20 $48.19 $48.41 $48.19 $48.41 $39.93 395
2018-07-19 $47.97 $47.97 $47.97 $47.97 $39.58 146
2018-07-18 $48.15 $48.15 $48.08 $48.15 $39.72 466
2018-07-17 $48.58 $48.58 $48.58 $48.58 $40.07 20
2018-07-16 $48.58 $48.58 $48.58 $48.58 $40.07 1
2018-07-13 $48.58 $48.58 $48.58 $48.58 $40.07 0
2018-07-12 $48.31 $48.58 $48.17 $48.58 $40.07 895
2018-07-11 $49.36 $49.36 $49.36 $49.36 $40.72 0
2018-07-10 $49.36 $49.36 $49.36 $49.36 $40.72 48
2018-07-09 $49.36 $49.36 $49.36 $49.36 $40.72 116
2018-07-06 $49.80 $49.80 $49.80 $49.80 $41.08 0
2018-07-05 $49.80 $49.80 $49.80 $49.80 $41.08 118
2018-07-03 $49.80 $49.80 $49.80 $49.80 $41.08 118
2018-07-02 $49.80 $49.80 $49.80 $49.80 $41.08 22
2018-06-29 $49.80 $49.80 $49.80 $49.80 $41.08 0
2018-06-28 $50.00 $50.00 $49.80 $49.80 $41.08 647
2018-06-27 $49.64 $49.64 $49.64 $49.64 $40.95 0
2018-06-26 $49.53 $49.64 $49.53 $49.64 $40.95 400
2018-06-25 $49.85 $49.85 $49.85 $49.85 $41.12 278
2018-06-22 $50.50 $50.50 $50.50 $50.50 $41.66 825
2018-06-21 $50.15 $50.15 $50.15 $50.15 $41.37 54
2018-06-20 $50.15 $50.15 $50.15 $50.15 $41.37 0
2018-06-19 $50.15 $50.15 $50.15 $50.15 $41.37 144
2018-06-18 $50.48 $50.59 $50.48 $50.59 $41.73 1,100
2018-06-15 $51.05 $51.05 $50.77 $50.77 $41.88 680
2018-06-14 $51.88 $51.88 $51.88 $51.88 $42.80 0
2018-06-13 $51.88 $51.88 $51.88 $51.88 $42.80 518
2018-06-12 $52.06 $52.06 $52.06 $52.06 $42.95 0
2018-06-11 $52.05 $52.06 $52.05 $52.06 $42.95 1,000
2018-06-08 $52.00 $52.00 $52.00 $52.00 $42.90 1,150
2018-06-07 $52.02 $52.02 $52.02 $52.02 $42.91 0
2018-06-06 $52.02 $52.02 $52.02 $52.02 $42.91 0
2018-06-05 $52.02 $52.02 $52.02 $52.02 $42.91 0
2018-06-04 $52.02 $52.02 $52.02 $52.02 $42.91 500
2018-06-01 $52.20 $52.20 $52.20 $52.20 $43.06 111
2018-05-31 $52.42 $52.42 $52.42 $52.42 $43.24 20
2018-05-30 $52.42 $52.42 $52.42 $52.42 $43.24 10
2018-05-29 $52.42 $52.42 $52.42 $52.42 $43.24 10
2018-05-25 $52.42 $52.42 $52.42 $52.42 $43.24 400
2018-05-24 $52.62 $52.86 $52.62 $52.86 $43.61 626
2018-05-23 $52.42 $52.42 $52.42 $52.42 $43.24 0
2018-05-22 $52.42 $52.42 $52.42 $52.42 $43.24 0
2018-05-21 $52.26 $52.42 $52.25 $52.42 $43.24 1,162
2018-05-18 $51.86 $51.86 $51.86 $51.86 $42.78 86
2018-05-17 $51.86 $51.86 $51.86 $51.86 $42.78 0
2018-05-16 $51.86 $51.86 $51.86 $51.86 $42.78 0
2018-05-15 $51.97 $51.97 $51.86 $51.86 $42.78 690
2018-05-14 $51.97 $51.97 $51.97 $51.97 $42.87 137
2018-05-11 $52.00 $52.00 $52.00 $52.00 $42.90 404
2018-05-10 $52.07 $52.07 $52.07 $52.07 $42.96 211
2018-05-09 $51.82 $51.82 $51.82 $51.82 $42.75 287
2018-05-08 $51.35 $51.35 $51.35 $51.35 $42.36 420
2018-05-07 $51.63 $51.63 $51.63 $51.63 $42.59 132
2018-05-04 $51.63 $51.63 $51.63 $51.63 $42.59 188
2018-05-03 $51.23 $51.33 $51.23 $51.33 $42.34 284
2018-05-02 $51.37 $51.37 $51.35 $51.35 $42.36 825
2018-05-01 $51.30 $51.32 $51.30 $51.32 $42.34 661
2018-04-30 $51.46 $51.46 $51.42 $51.42 $42.41 1,182
2018-04-27 $51.47 $51.47 $51.47 $51.47 $42.46 211
2018-04-26 $51.34 $51.34 $51.34 $51.34 $42.35 0
2018-04-25 $51.16 $51.34 $51.15 $51.34 $42.35 800
2018-04-24 $51.38 $51.42 $51.28 $51.28 $42.30 1,447
2018-04-23 $51.09 $51.09 $51.09 $51.09 $42.14 200
2018-04-20 $51.70 $51.70 $51.70 $51.70 $42.65 95
2018-04-19 $51.70 $51.70 $51.70 $51.70 $42.65 310
2018-04-18 $51.74 $51.74 $51.70 $51.70 $42.65 550
2018-04-17 $51.30 $51.30 $51.30 $51.30 $42.32 0
2018-04-16 $51.36 $51.36 $51.30 $51.30 $42.32 350
2018-04-13 $51.38 $51.38 $51.28 $51.34 $42.35 496
2018-04-12 $50.60 $50.60 $50.60 $50.60 $41.74 10
2018-04-11 $50.60 $50.60 $50.60 $50.60 $41.74 0
2018-04-10 $50.60 $50.60 $50.60 $50.60 $41.74 0
2018-04-09 $50.60 $50.60 $50.60 $50.60 $41.74 159
2018-04-06 $50.27 $50.27 $50.27 $50.27 $41.47 0
2018-04-05 $50.28 $50.28 $50.26 $50.27 $41.47 900

iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) News Headlines

Recent iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) News
Similar Companies to iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY) 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.