iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) Exchange: NYSE ARCA

Data as of April 25, 2024

$45.65 ($-0.18) -0.39%

iShares ESG Aware U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on iShares ESG Aware U.S. Aggregate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $45.60
Previous Close $45.65
High $45.70
Low $45.55
Adjusted Open $45.60
Previous Adjusted Close $45.65
Adjusted High $45.70
Adjusted Low $45.55

About iShares ESG Aware U.S. Aggregate Bond ETF (EAGG)

The Fund seeks to track the investment results of the Bloomberg Barclays MSCI US Aggregate ESG Focus Index (the “Underlying Index”), which has been developed by Bloomberg Barclays Capital Inc. (the “Index Provider” or “Bloomberg Barclays”) with environmental, social and governance (“ESG”) rating inputs from MSCI ESG Research LLC (“MSCI ESG Research”) pursuant to an agreement between MSCI ESG Research and Bloomberg Index Services Limited (a subsidiary of Bloomberg Barclays) or an affiliate. The Underlying Index is an optimized fixed-income index designed to reflect the performance of U.S. dollar-denominated, investment-grade (as determined by the Index Provider) bonds from issuers generally evaluated for favorable ESG practices (as determined by MSCI ESG Research), while seeking to exhibit risk and return characteristics similar to those of the Bloomberg Barclays US Aggregate Bond Index (the “Parent Index”).The Underlying Index includes investment-grade U.S. Treasury bonds, non-securitized government-related bonds (“government-related bonds”), corporate bonds, mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities (“CMBS”) and asset-backed securities (“ABS”) that are publicly offered for sale in the U.S.To construct the Underlying Index, the Index Provider begins with the Parent Index and replicates its U.S. Treasury bond, MBS, CMBS and ABS exposures. These exposures are preserved at the weights of the Parent Index and are not subject to the Index Provider’s optimization process, which is a quantitative process that seeks to determine optimal weights for securities to maximize exposure to securities of entities with higher MSCI ESG Research ratings subject to seeking to maintain risk and return characteristics similar to the Parent Index. For the remaining constituents of the Parent Index (i.e., corporate bonds and government-related bonds), the Index Provider excludes securities of entities involved in the business of tobacco, entities involved with controversial weapons, producers and retailers of civilian firearms, companies involved in certain fossil fuels-related activity such as the production of thermal coal, thermal coal-based power generation and extraction of oil sands based on revenue or percentage of revenue thresholds for certain categories (e.g. $20 million or 5%) and categorical exclusions for others (e.g. controversial weapons). The Index Provider also excludes entities involved in very severe business controversies (in each case as determined by MSCI ESG Research), and then follows the Index Provider’s optimization process.For each industry, MSCI ESG Research identifies key ESG issues that can lead to substantial costs or opportunities for entities (e.g., climate change, resource scarcity, demographic shifts). MSCI ESG Research then rates each entity’s exposure to each key issue based on the entity’s business segment and geographic risk and analyzes the extent to which entities have developed robust strategies and programs to manage ESG risks and opportunities. MSCI ESG Research scores entities based on both their risk exposure and risk management. To score well on a key issue, MSCI ESG Research assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, entities are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all entities.The securities in the Underlying Index must have at least one year remaining to maturity, with the exception of amortizing securities such as ABS and MBS, which have lower thresholds as defined by the Index Provider. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and nonconvertible. Certain types of securities, such as state and local government series bonds, structured notes with embedded swaps or other special features, private placements (other than those offered pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”)), floating rate securities and bonds that have been issued in one country’s currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds), are excluded from the Underlying Index. The securities in the Underlying Index are updated on the last business day of each month.As of February 29, 2020, bonds that are subject to the Index Provider’s optimization process, which comprised approximately 26.1% of the bonds in the Underlying Index, received an MSCI ESG Research weighted average rating of 6.56 on a scale from 0 to 10, with 10 being the highest rating. As of February 29, 2020, U.S. Treasury bonds, which comprised approximately 40% of the bonds in the Underlying Index, received an MSCI ESG Research rating of 6.86. As of February 29, 2020, there were 5,901 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by MBS and treasury securities. The components of the Underlying Index are likely to change over time.As of February 29, 2020, approximately 26.75% of the bonds in the Underlying Index were U.S. fixed-rate agency MBS. U.S. fixed-rate agency MBS are securities issued by entities such as the Government National Mortgage Association (“Ginnie Mae”), the Federal National Mortgage Association (“Fannie Mae”), and the Federal Home Loan Mortgage Corporation (“Freddie Mac”) and are backed by pools of mortgages. Per the index methodology, U.S. fixed-rate agency MBS exposure does not receive any MSCI ESG Research rating as the Index Provider believes that U.S. fixed-rate agency MBS exposure is neither additive nor decremental to the Underlying Index's ESG rating profile. As such, based on currently available data, the Index Provider believes U.S. fixed-rate agency MBS exposure is ESG neutral and not inconsistent with an ESG focused exposure. Most transactions in fixed-rate MBS occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement (to-be-announced (“TBA”) transactions). The Fund may enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the Fund’s own fees and expenses. The Fund may also acquire interests in mortgage pools through means other than such standardized contracts for future delivery.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.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 in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., TBAs) 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, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., TBAs) and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Barclays, MSCI ESG Research or their affiliates, which are 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 ESG Aware U.S. Aggregate Bond ETF (EAGG)

Date Open High Low Close Adj.Close Volume
2024-04-25 $45.60 $45.70 $45.55 $45.65 $45.65 308,305
2024-04-24 $45.86 $45.86 $45.73 $45.83 $45.83 201,184
2024-04-23 $45.80 $46.04 $45.79 $45.95 $45.95 155,567
2024-04-22 $45.80 $45.89 $45.79 $45.84 $45.84 147,670
2024-04-19 $45.85 $45.87 $45.79 $45.82 $45.82 151,354
2024-04-18 $45.90 $45.91 $45.74 $45.80 $45.80 196,351
2024-04-17 $45.82 $45.92 $45.76 $45.91 $45.91 251,032
2024-04-16 $45.63 $45.72 $45.61 $45.69 $45.69 142,977
2024-04-15 $45.90 $45.90 $45.74 $45.81 $45.81 260,916
2024-04-12 $46.15 $46.21 $46.10 $46.12 $46.12 217,357
2024-04-11 $46.12 $46.12 $45.92 $46.00 $46.00 233,702
2024-04-10 $46.23 $46.25 $46.00 $46.01 $46.01 270,364
2024-04-09 $46.53 $46.59 $46.52 $46.54 $46.54 155,909
2024-04-08 $46.43 $46.45 $46.36 $46.41 $46.41 358,853
2024-04-05 $46.49 $46.59 $46.43 $46.43 $46.43 169,589
2024-04-04 $46.63 $46.68 $46.56 $46.66 $46.66 235,323
2024-04-03 $46.39 $46.57 $46.36 $46.56 $46.56 253,863
2024-04-02 $46.44 $46.55 $46.38 $46.55 $46.55 294,133
2024-04-01 $46.74 $46.74 $46.55 $46.59 $46.59 428,625
2024-03-28 $47.08 $47.12 $47.01 $47.06 $47.06 383,891
2024-03-27 $46.99 $47.12 $46.99 $47.12 $47.12 183,263
2024-03-26 $46.91 $46.96 $46.86 $46.96 $46.96 226,906
2024-03-25 $46.96 $46.97 $46.88 $46.93 $46.93 344,094
2024-03-22 $47.03 $47.03 $46.95 $46.98 $46.98 140,767
2024-03-21 $46.91 $46.93 $46.80 $46.85 $46.85 207,187
2024-03-20 $46.74 $46.98 $46.68 $46.82 $46.82 238,334
2024-03-19 $46.68 $46.75 $46.67 $46.72 $46.72 298,128
2024-03-18 $46.64 $46.66 $46.57 $46.61 $46.61 183,097
2024-03-15 $46.65 $46.68 $46.62 $46.67 $46.67 310,826
2024-03-14 $46.84 $46.84 $46.65 $46.66 $46.66 1,645,546
2024-03-13 $47.01 $47.06 $46.97 $46.97 $46.97 157,022
2024-03-12 $47.10 $47.12 $47.01 $47.07 $47.07 161,910
2024-03-11 $47.23 $47.24 $47.16 $47.17 $47.17 146,786
2024-03-08 $47.25 $47.32 $47.21 $47.26 $47.26 217,819
2024-03-07 $47.21 $47.22 $47.08 $47.17 $47.17 162,814
2024-03-06 $47.08 $47.18 $47.05 $47.10 $47.10 274,254
2024-03-05 $46.94 $47.04 $46.91 $47.02 $47.02 232,767
2024-03-04 $46.75 $46.82 $46.75 $46.76 $46.76 275,396
2024-03-01 $46.61 $46.88 $46.53 $46.85 $46.85 197,638
2024-02-29 $46.82 $46.90 $46.78 $46.82 $46.68 218,199
2024-02-28 $46.62 $46.74 $46.62 $46.74 $46.60 200,165
2024-02-27 $46.68 $46.73 $46.60 $46.60 $46.46 210,584
2024-02-26 $46.76 $46.76 $46.61 $46.70 $46.56 244,916
2024-02-23 $46.60 $46.82 $46.60 $46.79 $46.79 172,899
2024-02-22 $46.54 $46.64 $46.54 $46.59 $46.59 265,278
2024-02-21 $46.74 $46.75 $46.55 $46.55 $46.55 187,444
2024-02-20 $46.72 $46.81 $46.67 $46.79 $46.79 206,217
2024-02-16 $46.62 $46.69 $46.59 $46.68 $46.68 365,102
2024-02-15 $46.85 $46.88 $46.74 $46.86 $46.86 1,111,818
2024-02-14 $46.53 $46.72 $46.53 $46.70 $46.70 275,567
2024-02-13 $46.62 $46.86 $46.50 $46.54 $46.54 389,297
2024-02-12 $46.98 $47.00 $46.89 $46.92 $46.92 324,382
2024-02-09 $46.86 $46.94 $46.86 $46.92 $46.92 175,356
2024-02-08 $47.01 $47.03 $46.93 $46.96 $46.96 184,507
2024-02-07 $47.12 $47.25 $47.07 $47.07 $47.07 227,005
2024-02-06 $47.01 $47.20 $47.01 $47.20 $47.20 221,230
2024-02-05 $47.07 $47.11 $46.90 $46.94 $46.94 256,845
2024-02-02 $47.36 $47.43 $47.25 $47.35 $47.35 348,101
2024-02-01 $47.70 $47.88 $47.65 $47.74 $47.74 180,856
2024-01-31 $47.64 $47.74 $47.52 $47.62 $47.62 273,141
2024-01-30 $47.42 $47.47 $47.28 $47.45 $47.45 192,706
2024-01-29 $47.29 $47.39 $47.25 $47.37 $47.37 209,791
2024-01-26 $47.21 $47.24 $47.13 $47.16 $47.16 248,345
2024-01-25 $47.19 $47.26 $47.14 $47.26 $47.26 660,886
2024-01-24 $47.27 $47.28 $47.00 $47.03 $47.03 699,131
2024-01-23 $47.11 $47.15 $47.06 $47.14 $47.14 210,216
2024-01-22 $47.24 $47.31 $47.20 $47.20 $47.20 197,110
2024-01-19 $47.10 $47.13 $46.99 $47.12 $47.12 256,585
2024-01-18 $47.20 $47.26 $47.09 $47.13 $47.13 168,513
2024-01-17 $47.24 $47.28 $47.12 $47.28 $47.28 194,695
2024-01-16 $47.52 $47.54 $47.27 $47.33 $47.33 275,351
2024-01-12 $47.66 $47.77 $47.60 $47.65 $47.65 223,973
2024-01-11 $47.40 $47.60 $47.33 $47.55 $47.55 328,011
2024-01-10 $47.47 $47.50 $47.28 $47.31 $47.31 412,967
2024-01-09 $47.32 $47.43 $47.32 $47.34 $47.34 236,904
2024-01-08 $47.27 $47.46 $47.24 $47.40 $47.40 374,288
2024-01-05 $47.17 $47.46 $47.16 $47.23 $47.23 531,519
2024-01-04 $47.30 $47.40 $47.27 $47.34 $47.34 332,547
2024-01-03 $47.33 $47.56 $47.27 $47.54 $47.54 514,976
2024-01-02 $47.50 $47.58 $47.49 $47.50 $47.50 656,107
2023-12-29 $47.72 $47.84 $47.70 $47.74 $47.74 357,135
2023-12-28 $47.85 $47.94 $47.77 $47.83 $47.83 394,173
2023-12-27 $47.79 $47.96 $47.75 $47.93 $47.93 341,529
2023-12-26 $47.57 $47.66 $47.56 $47.65 $47.65 267,031
2023-12-22 $47.65 $47.66 $47.53 $47.57 $47.57 313,131
2023-12-21 $47.69 $47.73 $47.54 $47.63 $47.63 206,760
2023-12-20 $47.56 $47.64 $47.47 $47.62 $47.62 225,067
2023-12-19 $47.42 $47.52 $47.41 $47.47 $47.47 214,020
2023-12-18 $47.37 $47.40 $47.33 $47.39 $47.39 522,852
2023-12-15 $47.49 $47.57 $47.43 $47.45 $47.45 370,768
2023-12-14 $47.44 $47.64 $47.43 $47.55 $47.55 292,671
2023-12-13 $46.83 $47.35 $46.81 $47.31 $47.17 220,706
2023-12-12 $46.59 $46.74 $46.58 $46.70 $46.70 251,686
2023-12-11 $46.55 $46.63 $46.46 $46.59 $46.59 376,731
2023-12-08 $46.64 $46.71 $46.54 $46.57 $46.57 619,899
2023-12-07 $46.80 $46.95 $46.77 $46.85 $46.85 241,659
2023-12-06 $46.78 $46.91 $46.74 $46.87 $46.87 866,685
2023-12-05 $46.56 $46.74 $46.56 $46.67 $46.67 550,760
2023-12-04 $46.41 $46.52 $46.34 $46.44 $46.44 332,991
2023-12-01 $46.15 $46.59 $46.15 $46.59 $46.59 174,736
2023-11-30 $46.40 $46.40 $46.26 $46.32 $46.17 268,879
2023-11-29 $46.42 $46.52 $46.37 $46.49 $46.34 274,739
2023-11-28 $45.98 $46.26 $45.98 $46.25 $46.10 203,245
2023-11-27 $45.87 $46.06 $45.87 $46.06 $45.91 209,743
2023-11-24 $45.80 $45.83 $45.77 $45.83 $45.68 75,430
2023-11-22 $46.01 $46.04 $45.88 $45.97 $45.82 158,936
2023-11-21 $45.89 $45.99 $45.84 $45.90 $45.75 184,642
2023-11-20 $45.78 $45.90 $45.73 $45.88 $45.73 284,518
2023-11-17 $45.79 $45.87 $45.72 $45.79 $45.65 363,084
2023-11-16 $45.70 $45.78 $45.66 $45.74 $45.60 198,425
2023-11-15 $45.52 $45.54 $45.44 $45.50 $45.36 320,840
2023-11-14 $45.70 $45.76 $45.60 $45.60 $45.46 320,870
2023-11-13 $44.99 $45.20 $44.98 $45.18 $45.04 180,962
2023-11-10 $45.32 $45.32 $45.13 $45.13 $45.13 223,038
2023-11-09 $45.45 $45.45 $45.10 $45.13 $45.13 248,401
2023-11-08 $45.33 $45.52 $45.33 $45.46 $45.46 269,967
2023-11-07 $45.21 $45.40 $45.19 $45.31 $45.31 267,701
2023-11-06 $45.22 $45.22 $45.05 $45.10 $45.10 207,650
2023-11-03 $45.46 $45.53 $45.30 $45.33 $45.33 256,068
2023-11-02 $45.05 $45.11 $44.94 $45.04 $45.04 220,631
2023-11-01 $44.43 $44.77 $44.42 $44.74 $44.74 212,527
2023-10-31 $44.52 $44.57 $44.43 $44.47 $44.33 217,702
2023-10-30 $44.42 $44.53 $44.34 $44.48 $44.34 183,349
2023-10-27 $44.55 $44.64 $44.47 $44.64 $44.64 175,445
2023-10-26 $44.32 $44.58 $44.32 $44.53 $44.53 220,237
2023-10-25 $44.42 $44.42 $44.23 $44.27 $44.27 221,447
2023-10-24 $44.49 $44.61 $44.40 $44.61 $44.61 943,451
2023-10-23 $44.14 $44.52 $44.07 $44.47 $44.47 350,957
2023-10-20 $44.24 $44.35 $44.24 $44.30 $44.30 268,278
2023-10-19 $44.22 $44.37 $44.11 $44.12 $44.12 880,780
2023-10-18 $44.44 $44.47 $44.26 $44.29 $44.29 368,092
2023-10-17 $44.54 $44.62 $44.46 $44.53 $44.53 769,946
2023-10-16 $44.92 $44.93 $44.81 $44.84 $44.84 159,583
2023-10-13 $45.14 $45.14 $45.02 $45.06 $45.06 168,433
2023-10-12 $45.22 $45.22 $44.86 $44.94 $44.94 264,663
2023-10-11 $45.20 $45.30 $45.16 $45.28 $45.28 403,628
2023-10-10 $44.96 $45.17 $44.87 $45.10 $45.10 248,493
2023-10-09 $44.89 $45.12 $44.85 $45.12 $45.12 208,997
2023-10-06 $44.52 $44.76 $44.47 $44.64 $44.64 348,855
2023-10-05 $44.85 $44.87 $44.77 $44.84 $44.84 169,069
2023-10-04 $44.64 $44.82 $44.56 $44.79 $44.79 349,535
2023-10-03 $44.75 $44.82 $44.46 $44.49 $44.49 379,438
2023-10-02 $44.98 $45.03 $44.83 $44.84 $44.84 172,033
2023-09-29 $45.50 $45.53 $45.25 $45.30 $45.17 303,903
2023-09-28 $45.09 $45.34 $45.03 $45.30 $45.17 516,973
2023-09-27 $45.51 $45.52 $45.12 $45.20 $45.20 338,664
2023-09-26 $45.60 $45.60 $45.34 $45.36 $45.36 604,595
2023-09-25 $45.53 $45.61 $45.41 $45.45 $45.45 3,224,741
2023-09-22 $45.65 $45.79 $45.64 $45.77 $45.77 677,609
2023-09-21 $45.65 $45.65 $45.56 $45.56 $45.56 296,590
2023-09-20 $46.02 $46.07 $45.86 $45.89 $45.89 558,669
2023-09-19 $46.00 $46.03 $45.92 $45.92 $45.92 269,117
2023-09-18 $45.93 $46.06 $45.93 $46.03 $46.03 810,168
2023-09-15 $46.06 $46.07 $45.98 $45.98 $45.98 331,259
2023-09-14 $46.20 $46.22 $46.07 $46.10 $46.10 145,670
2023-09-13 $46.05 $46.20 $46.05 $46.15 $46.15 221,936
2023-09-12 $46.13 $46.13 $46.02 $46.09 $46.09 149,278
2023-09-11 $46.06 $46.10 $46.03 $46.06 $46.06 129,250
2023-09-08 $46.21 $46.24 $46.12 $46.12 $46.12 176,501
2023-09-07 $46.07 $46.13 $46.00 $46.10 $46.10 279,595
2023-09-06 $46.07 $46.07 $45.91 $45.98 $45.98 203,490
2023-09-05 $46.17 $46.17 $45.99 $45.99 $45.99 204,130
2023-09-01 $46.50 $46.50 $46.24 $46.27 $46.27 391,009
2023-08-31 $46.62 $46.70 $46.59 $46.62 $46.49 177,239
2023-08-30 $46.62 $46.63 $46.54 $46.55 $46.42 144,813
2023-08-29 $46.22 $46.59 $46.19 $46.56 $46.43 210,551
2023-08-28 $46.34 $46.34 $46.20 $46.29 $46.29 174,266
2023-08-25 $46.15 $46.26 $46.04 $46.22 $46.22 167,134
2023-08-24 $46.23 $46.28 $46.17 $46.20 $46.20 169,866
2023-08-23 $46.14 $46.30 $46.12 $46.29 $46.29 220,618
2023-08-22 $45.86 $45.92 $45.79 $45.89 $45.89 186,807
2023-08-21 $45.89 $45.89 $45.76 $45.83 $45.83 436,823
2023-08-18 $46.00 $46.12 $45.97 $46.07 $46.07 151,524
2023-08-17 $46.00 $46.03 $45.86 $45.96 $45.96 312,438
2023-08-16 $46.13 $46.21 $45.99 $46.01 $46.01 291,331
2023-08-15 $46.14 $46.29 $46.12 $46.13 $46.13 219,987
2023-08-14 $46.24 $46.34 $46.16 $46.22 $46.22 145,730
2023-08-11 $46.31 $46.44 $46.28 $46.31 $46.31 207,877
2023-08-10 $46.75 $46.83 $46.46 $46.46 $46.46 189,006
2023-08-09 $46.70 $46.77 $46.68 $46.73 $46.73 1,026,373
2023-08-08 $46.69 $46.79 $46.65 $46.70 $46.70 157,412
2023-08-07 $46.57 $46.58 $46.48 $46.54 $46.54 142,297
2023-08-04 $46.37 $46.62 $46.37 $46.60 $46.60 196,265
2023-08-03 $46.22 $46.26 $46.15 $46.22 $46.22 189,103
2023-08-02 $46.51 $46.53 $46.37 $46.51 $46.51 265,033
2023-08-01 $46.72 $46.75 $46.59 $46.64 $46.64 171,556
2023-07-31 $47.01 $47.13 $46.99 $47.03 $46.90 388,350
2023-07-28 $46.90 $47.01 $46.89 $46.99 $46.99 113,465
2023-07-27 $47.17 $47.18 $46.78 $46.83 $46.83 161,361
2023-07-26 $47.19 $47.29 $47.09 $47.29 $47.29 381,342
2023-07-25 $47.02 $47.11 $47.01 $47.09 $47.09 197,704
2023-07-24 $47.25 $47.30 $47.13 $47.13 $47.13 162,460
2023-07-21 $47.27 $47.30 $47.19 $47.21 $47.21 1,110,316
2023-07-20 $47.25 $47.25 $47.09 $47.23 $47.23 953,195
2023-07-19 $47.38 $47.45 $47.32 $47.43 $47.43 684,971
2023-07-18 $47.38 $47.41 $47.27 $47.29 $47.29 135,289
2023-07-17 $47.18 $47.26 $47.13 $47.23 $47.23 125,953
2023-07-14 $47.32 $47.34 $47.17 $47.17 $47.17 124,371
2023-07-13 $47.29 $47.42 $47.26 $47.40 $47.40 209,200
2023-07-12 $46.97 $47.14 $46.94 $47.11 $47.11 212,593
2023-07-11 $46.75 $46.79 $46.65 $46.75 $46.75 124,735
2023-07-10 $46.53 $46.70 $46.51 $46.65 $46.65 214,064
2023-07-07 $46.44 $46.61 $46.44 $46.49 $46.49 344,847
2023-07-06 $46.53 $46.55 $46.38 $46.45 $46.45 234,172
2023-07-05 $46.95 $46.98 $46.76 $46.78 $46.78 166,639
2023-07-03 $47.11 $47.22 $46.99 $47.01 $47.01 184,773
2023-06-30 $47.16 $47.26 $47.09 $47.17 $47.04 689,941
2023-06-29 $47.15 $47.15 $47.02 $47.10 $46.97 285,563
2023-06-28 $47.38 $47.48 $47.30 $47.46 $47.33 357,322
2023-06-27 $47.43 $47.49 $47.25 $47.33 $47.20 124,828
2023-06-26 $47.43 $47.46 $47.37 $47.42 $47.29 407,977
2023-06-23 $47.45 $47.45 $47.26 $47.33 $47.33 148,273
2023-06-22 $47.33 $47.36 $47.17 $47.21 $47.21 163,531
2023-06-21 $47.36 $47.47 $47.21 $47.45 $47.45 209,052
2023-06-20 $47.35 $47.46 $47.34 $47.39 $47.39 1,335,203
2023-06-16 $47.31 $47.34 $47.21 $47.31 $47.31 160,741
2023-06-15 $47.36 $47.44 $47.27 $47.42 $47.42 166,702
2023-06-14 $47.16 $47.23 $46.96 $47.20 $47.20 697,721
2023-06-13 $47.18 $47.51 $47.02 $47.07 $47.07 217,095
2023-06-12 $47.26 $47.29 $47.08 $47.29 $47.29 182,552
2023-06-09 $47.17 $47.24 $47.11 $47.19 $47.19 131,269
2023-06-08 $47.13 $47.30 $47.13 $47.27 $47.27 837,750
2023-06-07 $47.32 $47.32 $47.03 $47.12 $47.12 164,606
2023-06-06 $47.30 $47.33 $47.18 $47.33 $47.33 333,378
2023-06-05 $47.20 $47.41 $47.15 $47.25 $47.25 202,859
2023-06-02 $47.51 $47.51 $47.25 $47.30 $47.30 198,138
2023-06-01 $47.52 $47.60 $47.46 $47.52 $47.52 135,348
2023-05-31 $47.38 $47.56 $47.34 $47.53 $47.40 252,461
2023-05-30 $47.16 $47.35 $47.15 $47.35 $47.35 127,457
2023-05-26 $46.90 $47.04 $46.85 $47.03 $47.03 142,777
2023-05-25 $47.16 $47.16 $46.95 $46.98 $46.98 529,571
2023-05-24 $47.30 $47.32 $47.14 $47.16 $47.16 290,429
2023-05-23 $47.18 $47.32 $47.13 $47.29 $47.29 227,748
2023-05-22 $47.28 $47.36 $47.21 $47.24 $47.24 110,389
2023-05-19 $47.35 $47.44 $47.20 $47.27 $47.27 204,625
2023-05-18 $47.49 $47.50 $47.36 $47.43 $47.43 180,371
2023-05-17 $47.74 $47.74 $47.57 $47.61 $47.61 156,635
2023-05-16 $47.65 $47.68 $47.58 $47.66 $47.66 103,608
2023-05-15 $47.81 $47.81 $47.75 $47.77 $47.77 204,302
2023-05-12 $48.13 $48.17 $47.91 $47.91 $47.91 203,031
2023-05-11 $48.24 $48.27 $48.13 $48.14 $48.14 146,315
2023-05-10 $47.91 $48.04 $47.91 $48.02 $48.02 209,876
2023-05-09 $47.75 $47.80 $47.71 $47.73 $47.73 167,488
2023-05-08 $47.81 $47.88 $47.74 $47.82 $47.82 204,345
2023-05-05 $48.00 $48.03 $47.92 $48.03 $48.03 100,779
2023-05-04 $48.08 $48.39 $48.08 $48.19 $48.19 280,643
2023-05-03 $48.12 $48.25 $48.04 $48.24 $48.24 176,955
2023-05-02 $47.69 $48.05 $47.65 $48.05 $48.05 186,225
2023-05-01 $47.87 $47.89 $47.52 $47.55 $47.55 324,852
2023-04-28 $48.14 $48.20 $48.05 $48.20 $48.08 241,366
2023-04-27 $47.98 $48.00 $47.89 $47.91 $47.79 153,119
2023-04-26 $48.26 $48.29 $48.05 $48.10 $47.98 285,182
2023-04-25 $48.16 $48.31 $48.15 $48.30 $48.17 151,752
2023-04-24 $47.85 $48.00 $47.85 $47.98 $47.86 131,542
2023-04-21 $47.97 $47.97 $47.76 $47.79 $47.79 127,516
2023-04-20 $47.84 $47.88 $47.80 $47.88 $47.88 153,636
2023-04-19 $47.66 $47.68 $47.56 $47.67 $47.67 393,565
2023-04-18 $47.70 $47.77 $47.67 $47.73 $47.73 176,430
2023-04-17 $47.82 $47.82 $47.65 $47.68 $47.68 160,608
2023-04-14 $47.98 $47.98 $47.85 $47.92 $47.92 169,484
2023-04-13 $48.25 $48.32 $48.08 $48.14 $48.14 120,740
2023-04-12 $48.26 $48.26 $47.83 $48.16 $48.16 123,129
2023-04-11 $48.18 $48.18 $47.99 $48.12 $48.12 257,253
2023-04-10 $48.11 $48.13 $48.01 $48.09 $48.09 332,355
2023-04-06 $48.46 $48.51 $48.38 $48.41 $48.41 165,486
2023-04-05 $48.41 $48.56 $48.36 $48.45 $48.45 712,039
2023-04-04 $47.98 $48.34 $47.97 $48.28 $48.28 305,572
2023-04-03 $47.84 $48.13 $47.80 $48.12 $48.12 163,000
2023-03-31 $47.94 $48.06 $47.79 $48.06 $47.94 259,943
2023-03-30 $47.70 $47.81 $47.70 $47.81 $47.69 117,483
2023-03-29 $47.57 $47.77 $47.57 $47.72 $47.60 207,871
2023-03-28 $47.71 $47.74 $47.64 $47.71 $47.59 162,295
2023-03-27 $47.91 $47.98 $47.77 $47.78 $47.66 136,832
2023-03-24 $48.41 $48.43 $48.18 $48.29 $48.29 166,903
2023-03-23 $48.05 $48.24 $47.94 $48.21 $48.21 1,595,699
2023-03-22 $47.53 $48.12 $47.53 $48.09 $48.09 566,831
2023-03-21 $47.67 $47.75 $47.58 $47.64 $47.64 602,475
2023-03-20 $48.06 $48.06 $47.74 $47.79 $47.79 672,155
2023-03-17 $47.90 $48.13 $47.87 $47.98 $47.98 5,461,935
2023-03-16 $48.05 $48.05 $47.55 $47.64 $47.64 102,657
2023-03-15 $47.90 $48.03 $47.63 $47.86 $47.86 123,559
2023-03-14 $47.43 $47.50 $47.28 $47.37 $47.37 148,271
2023-03-13 $47.78 $48.02 $47.51 $47.64 $47.64 173,082
2023-03-10 $47.18 $47.37 $47.12 $47.29 $47.29 328,021
2023-03-09 $46.60 $46.80 $46.58 $46.72 $46.72 163,228
2023-03-08 $46.70 $46.76 $46.48 $46.56 $46.56 154,854
2023-03-07 $46.74 $46.75 $46.56 $46.60 $46.60 162,610
2023-03-06 $46.88 $46.88 $46.65 $46.68 $46.68 146,445
2023-03-03 $46.68 $46.83 $46.54 $46.83 $46.83 173,412
2023-03-02 $46.32 $46.42 $46.30 $46.38 $46.38 195,545
2023-03-01 $46.65 $46.68 $46.49 $46.52 $46.52 141,005
2023-02-28 $46.73 $46.90 $46.71 $46.90 $46.90 128,179
2023-02-27 $46.89 $46.96 $46.85 $46.89 $46.89 121,295
2023-02-24 $46.83 $46.86 $46.72 $46.80 $46.80 120,939
2023-02-23 $46.94 $47.08 $46.92 $47.05 $47.05 164,943
2023-02-22 $46.95 $47.05 $46.88 $46.92 $46.92 117,237
2023-02-21 $46.96 $46.96 $46.77 $46.78 $46.78 264,995
2023-02-17 $47.00 $47.23 $46.99 $47.23 $47.23 243,909
2023-02-16 $47.16 $47.23 $47.07 $47.09 $47.09 144,664
2023-02-15 $47.33 $47.38 $47.23 $47.31 $47.31 235,913
2023-02-14 $47.54 $47.56 $47.28 $47.40 $47.40 1,189,866
2023-02-13 $47.46 $47.57 $47.44 $47.57 $47.57 157,367
2023-02-10 $47.64 $47.64 $47.42 $47.44 $47.44 129,063
2023-02-09 $47.95 $47.97 $47.62 $47.64 $47.64 142,509
2023-02-08 $47.78 $47.85 $47.69 $47.83 $47.83 125,910
2023-02-07 $47.76 $47.96 $47.73 $47.76 $47.76 298,736
2023-02-06 $47.89 $47.91 $47.81 $47.89 $47.89 143,648
2023-02-03 $48.17 $48.24 $48.05 $48.15 $48.15 154,126
2023-02-02 $48.68 $48.73 $48.54 $48.56 $48.56 134,719
2023-02-01 $48.31 $48.56 $48.14 $48.51 $48.51 161,598
2023-01-31 $48.27 $48.31 $48.11 $48.31 $48.20 254,892
2023-01-30 $48.12 $48.22 $48.09 $48.10 $47.99 193,818
2023-01-27 $48.18 $48.27 $48.14 $48.25 $48.14 209,999
2023-01-26 $48.39 $48.39 $48.21 $48.30 $48.19 209,411
2023-01-25 $48.32 $48.43 $48.24 $48.43 $48.32 134,688
2023-01-24 $48.12 $48.34 $48.03 $48.30 $48.19 291,207
2023-01-23 $48.09 $48.20 $48.08 $48.08 $47.97 383,635
2023-01-20 $48.25 $48.29 $48.13 $48.21 $48.10 179,705
2023-01-19 $48.42 $48.47 $48.34 $48.42 $48.31 798,975
2023-01-18 $48.57 $48.62 $48.38 $48.55 $48.44 799,751
2023-01-17 $48.04 $48.18 $48.02 $48.08 $47.97 1,111,618
2023-01-13 $48.19 $48.30 $48.12 $48.19 $48.08 188,564
2023-01-12 $48.09 $48.31 $47.95 $48.31 $48.20 212,774
2023-01-11 $47.85 $47.96 $47.82 $47.95 $47.84 374,018
2023-01-10 $47.73 $47.77 $47.58 $47.69 $47.58 196,352
2023-01-09 $47.71 $47.93 $47.71 $47.86 $47.75 179,397
2023-01-06 $47.27 $47.77 $47.24 $47.73 $47.73 1,053,164
2023-01-05 $47.13 $47.27 $47.01 $47.23 $47.23 162,385
2023-01-04 $47.31 $47.35 $47.16 $47.28 $47.28 191,994
2023-01-03 $47.18 $47.18 $46.94 $47.03 $47.03 356,395
2022-12-30 $46.86 $46.91 $46.72 $46.74 $46.74 206,280
2022-12-29 $46.87 $47.01 $46.83 $46.95 $46.95 312,057
2022-12-28 $46.96 $46.98 $46.77 $46.78 $46.78 276,582
2022-12-27 $46.97 $47.03 $46.81 $46.87 $46.87 325,929
2022-12-23 $47.18 $47.26 $47.17 $47.19 $47.19 177,361
2022-12-22 $47.33 $47.45 $47.31 $47.35 $47.35 149,825
2022-12-21 $47.47 $47.47 $47.30 $47.40 $47.40 197,984
2022-12-20 $47.27 $47.34 $47.21 $47.27 $47.27 218,793
2022-12-19 $47.64 $47.67 $47.51 $47.59 $47.59 386,282
2022-12-16 $47.69 $47.95 $47.67 $47.85 $47.85 293,873
2022-12-15 $47.97 $48.03 $47.87 $48.01 $48.01 177,323
2022-12-14 $47.96 $48.08 $47.78 $48.00 $47.89 284,706
2022-12-13 $48.19 $48.25 $47.89 $47.91 $47.80 265,432
2022-12-12 $47.80 $47.80 $47.53 $47.60 $47.60 276,470
2022-12-09 $47.76 $47.76 $47.62 $47.64 $47.64 257,180
2022-12-08 $47.89 $47.98 $47.82 $47.95 $47.95 427,484
2022-12-07 $47.81 $48.07 $47.79 $48.04 $48.04 220,931
2022-12-06 $47.56 $47.66 $47.50 $47.63 $47.63 908,525
2022-12-05 $47.61 $47.65 $47.40 $47.48 $47.48 204,282
2022-12-02 $47.45 $47.85 $47.37 $47.85 $47.85 229,508
2022-12-01 $47.41 $47.65 $47.31 $47.65 $47.65 141,218
2022-11-30 $46.97 $47.42 $46.87 $47.42 $47.32 409,670
2022-11-29 $46.97 $47.10 $46.96 $46.96 $46.86 499,283
2022-11-28 $47.31 $47.31 $47.11 $47.15 $47.05 130,557
2022-11-25 $47.20 $47.22 $47.13 $47.20 $47.10 82,138
2022-11-23 $47.02 $47.24 $47.02 $47.24 $47.14 163,918
2022-11-22 $46.86 $46.97 $46.82 $46.94 $46.84 305,218
2022-11-21 $46.85 $46.87 $46.69 $46.70 $46.60 140,675
2022-11-18 $46.83 $46.88 $46.66 $46.72 $46.62 130,515
2022-11-17 $46.77 $46.86 $46.66 $46.85 $46.75 883,071
2022-11-16 $46.88 $47.02 $46.82 $46.96 $46.86 521,957
2022-11-15 $46.64 $46.74 $46.55 $46.74 $46.64 256,700
2022-11-14 $46.44 $46.45 $46.34 $46.39 $46.29 162,117
2022-11-11 $46.43 $46.58 $46.40 $46.58 $46.48 180,781
2022-11-10 $46.21 $46.52 $46.14 $46.51 $46.41 193,046
2022-11-09 $45.47 $45.62 $45.40 $45.60 $45.50 280,425
2022-11-08 $45.42 $45.58 $45.40 $45.51 $45.41 175,979
2022-11-07 $45.49 $45.50 $45.27 $45.34 $45.24 282,979
2022-11-04 $45.46 $45.59 $45.38 $45.45 $45.35 192,837
2022-11-03 $45.27 $45.53 $45.21 $45.46 $45.36 198,757
2022-11-02 $45.77 $46.02 $45.54 $45.57 $45.47 246,284
2022-11-01 $45.92 $45.94 $45.60 $45.70 $45.60 216,379
2022-10-31 $45.73 $45.81 $45.59 $45.69 $45.49 238,382
2022-10-28 $45.78 $45.99 $45.78 $45.89 $45.89 206,004
2022-10-27 $45.81 $46.05 $45.75 $45.94 $45.94 352,916
2022-10-26 $45.64 $45.92 $45.64 $45.77 $45.77 549,914
2022-10-25 $45.47 $45.64 $45.47 $45.55 $45.55 359,871
2022-10-24 $45.17 $45.29 $45.04 $45.12 $45.12 185,567
2022-10-21 $44.97 $45.23 $44.90 $45.19 $45.19 154,919
2022-10-20 $45.31 $45.40 $45.08 $45.12 $45.12 296,437
2022-10-19 $45.50 $45.56 $45.38 $45.40 $45.40 194,240
2022-10-18 $45.84 $45.85 $45.59 $45.79 $45.79 277,067
2022-10-17 $45.91 $45.94 $45.66 $45.72 $45.72 264,236
2022-10-14 $46.07 $46.08 $45.57 $45.60 $45.60 256,020
2022-10-13 $45.37 $45.97 $45.37 $45.83 $45.83 575,570
2022-10-12 $45.89 $46.06 $45.88 $45.98 $45.98 975,192
2022-10-11 $46.08 $46.17 $45.91 $45.99 $45.99 470,728
2022-10-10 $46.17 $46.17 $45.85 $45.95 $45.95 113,167
2022-10-07 $46.18 $46.25 $46.10 $46.17 $46.17 131,905
2022-10-06 $46.55 $46.56 $46.34 $46.36 $46.36 139,980
2022-10-05 $46.59 $46.60 $46.40 $46.57 $46.57 112,894
2022-10-04 $46.92 $47.01 $46.79 $46.80 $46.80 226,884
2022-10-03 $46.66 $46.96 $46.60 $46.66 $46.66 244,001
2022-09-30 $46.70 $46.73 $46.36 $46.44 $46.34 886,655
2022-09-29 $46.51 $46.61 $46.39 $46.54 $46.44 170,584
2022-09-28 $46.56 $46.79 $46.40 $46.79 $46.69 244,498
2022-09-27 $46.23 $46.27 $45.94 $46.02 $45.92 240,796
2022-09-26 $46.67 $46.68 $46.16 $46.20 $46.10 533,886
2022-09-23 $46.91 $46.91 $46.68 $46.82 $46.82 347,216
2022-09-22 $47.17 $47.17 $46.93 $46.97 $46.97 321,252
2022-09-21 $47.42 $47.50 $47.18 $47.46 $47.46 130,979
2022-09-20 $47.32 $47.42 $47.25 $47.34 $47.34 522,808
2022-09-19 $47.53 $47.60 $47.44 $47.55 $47.55 603,457
2022-09-16 $47.52 $47.70 $47.51 $47.59 $47.59 154,220
2022-09-15 $47.71 $47.75 $47.62 $47.63 $47.63 93,604
2022-09-14 $47.72 $47.85 $47.69 $47.78 $47.78 191,037
2022-09-13 $47.69 $47.75 $47.64 $47.72 $47.72 172,298
2022-09-12 $48.18 $48.23 $47.94 $47.98 $47.98 156,864
2022-09-09 $48.18 $48.23 $48.03 $48.07 $48.07 153,772
2022-09-08 $48.21 $48.26 $48.07 $48.08 $48.08 173,512
2022-09-07 $48.05 $48.24 $48.03 $48.23 $48.23 126,860
2022-09-06 $48.15 $48.17 $47.89 $47.91 $47.91 207,042
2022-09-02 $48.33 $48.46 $48.31 $48.34 $48.34 273,960
2022-09-01 $48.19 $48.40 $48.03 $48.20 $48.20 309,758
2022-08-31 $48.71 $48.77 $48.50 $48.54 $48.45 332,788
2022-08-30 $48.75 $48.83 $48.62 $48.74 $48.65 116,834
2022-08-29 $48.77 $48.78 $48.69 $48.71 $48.62 188,960
2022-08-26 $49.05 $49.06 $48.88 $48.95 $48.86 123,925
2022-08-25 $48.82 $49.08 $48.79 $49.06 $48.97 237,572
2022-08-24 $48.83 $48.84 $48.72 $48.78 $48.69 339,516
2022-08-23 $48.90 $49.12 $48.85 $48.87 $48.78 554,884
2022-08-22 $49.02 $49.05 $48.89 $48.93 $48.84 149,496
2022-08-19 $49.18 $49.19 $49.07 $49.15 $49.06 110,516
2022-08-18 $49.53 $49.59 $49.46 $49.55 $49.46 102,886
2022-08-17 $49.48 $49.49 $49.31 $49.40 $49.31 270,126
2022-08-16 $49.73 $49.73 $49.52 $49.68 $49.59 323,430
2022-08-15 $49.79 $49.84 $49.74 $49.76 $49.66 147,065
2022-08-12 $49.62 $49.68 $49.49 $49.68 $49.59 125,054
2022-08-11 $49.91 $49.92 $49.44 $49.56 $49.47 137,068
2022-08-10 $49.82 $49.94 $49.69 $49.74 $49.65 148,394
2022-08-09 $49.62 $49.64 $49.54 $49.61 $49.52 173,552
2022-08-08 $49.66 $49.76 $49.65 $49.69 $49.60 108,779
2022-08-05 $49.52 $49.54 $49.40 $49.50 $49.50 151,765
2022-08-04 $49.90 $50.03 $49.89 $50.00 $50.00 204,738
2022-08-03 $49.65 $49.93 $49.50 $49.92 $49.92 125,998
2022-08-02 $50.22 $50.27 $49.68 $49.71 $49.71 147,080
2022-08-01 $50.09 $50.26 $50.07 $50.19 $50.19 201,754
2022-07-29 $50.03 $50.27 $50.00 $50.15 $50.07 242,802
2022-07-28 $50.12 $50.24 $49.99 $50.11 $50.03 230,275
2022-07-27 $49.71 $49.92 $49.69 $49.75 $49.67 131,245
2022-07-26 $49.82 $49.86 $49.56 $49.61 $49.53 183,276
2022-07-25 $49.59 $49.66 $49.55 $49.60 $49.52 192,920
2022-07-22 $49.74 $49.93 $49.67 $49.79 $49.71 238,018
2022-07-21 $49.08 $49.43 $49.08 $49.43 $49.35 230,077
2022-07-20 $49.13 $49.20 $48.96 $48.97 $48.89 91,394
2022-07-19 $49.12 $49.12 $48.97 $49.01 $48.93 116,371
2022-07-18 $49.10 $49.15 $48.97 $49.07 $48.99 204,868
2022-07-15 $49.08 $49.31 $49.06 $49.24 $49.16 295,581
2022-07-14 $48.88 $49.12 $48.82 $49.05 $48.97 3,734,968
2022-07-13 $48.75 $49.28 $48.73 $49.23 $49.15 183,400
2022-07-12 $49.11 $49.22 $49.00 $49.06 $48.98 274,959
2022-07-11 $48.99 $49.08 $48.93 $49.00 $48.92 222,393
2022-07-08 $48.80 $48.90 $48.71 $48.90 $48.82 300,438
2022-07-07 $49.13 $49.13 $48.88 $48.94 $48.86 929,950
2022-07-06 $49.52 $49.52 $49.07 $49.08 $49.00 248,956
2022-07-05 $49.38 $49.48 $49.32 $49.38 $49.30 179,570
2022-07-01 $49.15 $49.50 $49.15 $49.28 $49.20 304,519
2022-06-30 $48.88 $49.10 $48.88 $48.94 $48.79 303,748
2022-06-29 $48.54 $48.79 $48.50 $48.74 $48.59 217,407
2022-06-28 $48.37 $48.48 $48.35 $48.46 $48.31 178,516
2022-06-27 $48.52 $48.61 $48.39 $48.45 $48.30 207,526
2022-06-24 $48.59 $48.85 $48.59 $48.70 $48.55 186,211
2022-06-23 $48.76 $48.98 $48.72 $48.73 $48.58 173,949
2022-06-22 $48.54 $48.62 $48.42 $48.53 $48.38 258,080
2022-06-21 $48.19 $48.29 $47.83 $48.16 $48.01 520,203
2022-06-17 $48.40 $48.44 $48.14 $48.36 $48.21 176,505
2022-06-16 $47.81 $48.32 $47.76 $48.32 $48.17 261,782
2022-06-15 $48.03 $48.21 $47.82 $48.20 $48.05 108,432
2022-06-14 $48.08 $48.16 $47.59 $47.71 $47.56 183,193
2022-06-13 $48.25 $48.31 $47.74 $47.98 $47.83 201,726
2022-06-10 $48.97 $48.97 $48.66 $48.76 $48.61 120,008
2022-06-09 $49.18 $49.27 $49.15 $49.15 $49.00 246,259
2022-06-08 $49.35 $49.43 $49.25 $49.26 $49.10 430,643
2022-06-07 $49.35 $49.50 $49.34 $49.45 $49.30 451,595
2022-06-06 $49.48 $49.49 $49.22 $49.22 $49.07 141,994
2022-06-03 $49.45 $49.58 $49.44 $49.57 $49.42 166,363
2022-06-02 $49.69 $49.69 $49.49 $49.64 $49.49 277,712
2022-06-01 $49.84 $49.87 $49.50 $49.57 $49.42 149,926
2022-05-31 $49.87 $49.90 $49.73 $49.87 $49.64 195,160
2022-05-27 $50.13 $50.25 $50.08 $50.17 $49.94 122,505
2022-05-26 $50.12 $50.20 $49.97 $50.13 $49.90 170,236
2022-05-25 $50.03 $50.12 $49.96 $50.12 $49.89 224,424
2022-05-24 $49.67 $49.98 $49.67 $49.93 $49.70 144,136
2022-05-23 $49.59 $49.67 $49.45 $49.52 $49.29 266,389
2022-05-20 $49.56 $49.74 $49.56 $49.73 $49.50 192,751
2022-05-19 $49.68 $49.73 $49.53 $49.55 $49.32 226,865
2022-05-18 $49.20 $49.46 $49.20 $49.46 $49.23 373,665
2022-05-17 $49.23 $49.37 $49.23 $49.24 $49.01 228,104
2022-05-16 $49.56 $49.64 $49.48 $49.51 $49.28 145,096
2022-05-13 $49.51 $49.52 $49.38 $49.42 $49.19 344,961
2022-05-12 $49.61 $49.71 $49.52 $49.61 $49.38 174,456
2022-05-11 $49.17 $49.56 $49.12 $49.51 $49.28 436,598
2022-05-10 $49.32 $49.48 $49.30 $49.30 $49.07 237,230
2022-05-09 $48.89 $49.18 $48.89 $49.15 $48.93 336,180
2022-05-06 $49.01 $49.12 $48.91 $48.96 $48.74 159,008
2022-05-05 $49.38 $49.38 $48.97 $49.13 $48.91 256,635
2022-05-04 $49.30 $49.67 $49.18 $49.67 $49.44 208,882
2022-05-03 $49.47 $49.52 $49.29 $49.32 $49.09 281,096
2022-05-02 $49.31 $49.31 $49.16 $49.21 $48.98 446,942
2022-04-29 $49.58 $49.73 $49.51 $49.53 $49.23 129,500
2022-04-28 $49.79 $49.84 $49.68 $49.82 $49.52 93,289
2022-04-27 $50.12 $50.12 $49.86 $49.92 $49.62 294,469
2022-04-26 $50.12 $50.15 $50.00 $50.11 $49.81 165,178
2022-04-25 $49.81 $50.06 $49.81 $49.93 $49.63 132,648
2022-04-22 $49.58 $49.68 $49.50 $49.63 $49.33 297,895
2022-04-21 $49.81 $49.82 $49.53 $49.66 $49.36 150,146
2022-04-20 $49.77 $49.99 $49.77 $49.94 $49.64 280,953
2022-04-19 $49.76 $49.82 $49.63 $49.66 $49.36 178,925
2022-04-18 $50.10 $50.11 $49.93 $49.97 $49.67 230,381
2022-04-14 $50.46 $50.46 $50.07 $50.12 $49.82 186,637
2022-04-13 $50.44 $50.62 $50.44 $50.51 $50.21 460,777
2022-04-12 $50.46 $50.53 $50.36 $50.37 $50.07 228,722
2022-04-11 $50.28 $50.36 $50.20 $50.25 $49.95 187,559
2022-04-08 $50.49 $50.59 $50.41 $50.47 $50.17 168,420
2022-04-07 $50.72 $50.82 $50.64 $50.70 $50.39 173,030
2022-04-06 $50.66 $50.94 $50.66 $50.86 $50.55 119,679
2022-04-05 $51.32 $51.35 $50.95 $50.99 $50.68 110,784
2022-04-04 $51.46 $51.49 $51.35 $51.47 $51.16 237,599
2022-04-01 $51.25 $51.54 $51.20 $51.43 $51.12 243,193
2022-03-31 $51.64 $51.73 $51.59 $51.64 $51.27 192,891
2022-03-30 $51.40 $51.63 $51.36 $51.63 $51.26 188,479
2022-03-29 $51.35 $51.50 $51.29 $51.49 $51.12 496,707
2022-03-28 $51.16 $51.32 $51.09 $51.24 $50.87 223,504
2022-03-25 $51.33 $51.33 $51.04 $51.09 $50.72 155,107
2022-03-24 $51.42 $51.56 $51.37 $51.51 $51.14 240,632
2022-03-23 $51.49 $51.63 $51.40 $51.63 $51.26 197,985
2022-03-22 $51.40 $51.48 $51.37 $51.41 $51.04 127,624
2022-03-21 $51.78 $51.84 $51.54 $51.58 $51.20 159,399
2022-03-18 $52.00 $52.11 $51.94 $52.02 $51.64 119,343
2022-03-17 $51.90 $52.03 $51.88 $51.92 $51.54 211,234
2022-03-16 $51.79 $51.85 $51.54 $51.84 $51.47 247,755
2022-03-15 $51.91 $51.96 $51.72 $51.80 $51.43 244,404
2022-03-14 $51.88 $51.90 $51.69 $51.69 $51.32 213,935
2022-03-11 $52.17 $52.26 $52.13 $52.19 $51.81 183,849
2022-03-10 $52.33 $52.33 $52.12 $52.23 $51.85 931,286
2022-03-09 $52.52 $52.59 $52.45 $52.50 $52.12 205,542
2022-03-08 $52.69 $52.69 $52.53 $52.67 $52.29 119,242
2022-03-07 $52.92 $53.08 $52.80 $52.92 $52.54 444,077
2022-03-04 $53.15 $53.24 $53.06 $53.10 $52.72 261,368
2022-03-03 $52.86 $53.06 $52.79 $52.94 $52.56 373,646
2022-03-02 $53.10 $53.20 $52.68 $52.69 $52.31 254,937
2022-03-01 $53.25 $53.54 $53.23 $53.36 $52.97 214,936
2022-02-28 $52.94 $53.20 $52.92 $53.14 $52.70 363,387
2022-02-25 $52.69 $52.74 $52.62 $52.73 $52.29 125,915
2022-02-24 $52.83 $52.83 $52.50 $52.69 $52.25 222,585
2022-02-23 $52.72 $52.73 $52.57 $52.59 $52.15 157,340
2022-02-22 $52.80 $52.83 $52.73 $52.81 $52.37 263,999
2022-02-18 $52.87 $52.88 $52.79 $52.87 $52.43 162,454
2022-02-17 $52.80 $52.86 $52.73 $52.79 $52.35 132,973
2022-02-16 $52.67 $52.67 $52.51 $52.67 $52.23 148,152
2022-02-15 $52.57 $52.70 $52.55 $52.55 $52.12 98,862
2022-02-14 $52.78 $52.86 $52.65 $52.71 $52.27 165,532
2022-02-11 $52.78 $53.09 $52.63 $52.98 $52.54 156,717
2022-02-10 $52.93 $53.00 $52.65 $52.67 $52.23 150,219
2022-02-09 $53.19 $53.27 $53.12 $53.13 $52.69 311,879
2022-02-08 $53.18 $53.20 $53.09 $53.09 $52.65 248,587
2022-02-07 $53.20 $53.30 $53.17 $53.29 $52.85 3,365,994
2022-02-04 $53.39 $53.39 $53.16 $53.22 $52.78 171,689
2022-02-03 $53.57 $53.60 $53.49 $53.57 $53.13 91,887
2022-02-02 $53.73 $53.88 $53.72 $53.75 $53.31 171,611
2022-02-01 $53.74 $53.74 $53.59 $53.71 $53.27 877,086
2022-01-31 $53.72 $53.81 $53.69 $53.79 $53.30 299,420
2022-01-28 $53.63 $53.80 $53.52 $53.80 $53.31 149,746
2022-01-27 $53.75 $53.81 $53.70 $53.72 $53.23 330,255
2022-01-26 $53.86 $53.93 $53.57 $53.57 $53.08 119,144
2022-01-25 $54.02 $54.02 $53.85 $53.86 $53.37 387,260
2022-01-24 $54.05 $54.09 $53.92 $53.94 $53.45 126,954
2022-01-21 $53.99 $54.06 $53.94 $53.99 $53.49 402,500
2022-01-20 $53.82 $53.83 $53.76 $53.77 $53.28 184,761
2022-01-19 $53.71 $53.84 $53.71 $53.72 $53.23 223,203
2022-01-18 $53.82 $53.83 $53.63 $53.64 $53.15 153,471
2022-01-14 $54.21 $54.21 $53.95 $53.96 $53.47 125,765
2022-01-13 $54.26 $54.28 $54.14 $54.25 $53.75 108,512
2022-01-12 $54.23 $54.28 $54.17 $54.18 $53.68 118,942
2022-01-11 $54.06 $54.20 $54.03 $54.17 $53.67 109,973
2022-01-10 $54.01 $54.09 $53.95 $54.07 $53.57 136,958
2022-01-07 $54.23 $54.26 $54.06 $54.26 $53.76 83,915
2022-01-06 $54.25 $54.29 $54.20 $54.29 $53.79 108,161
2022-01-05 $54.52 $54.54 $54.30 $54.31 $53.81 134,577
2022-01-04 $54.49 $54.52 $54.39 $54.52 $54.02 130,430
2022-01-03 $54.68 $54.68 $54.50 $54.50 $54.00 154,008
2021-12-31 $54.92 $55.20 $54.88 $55.20 $54.69 100,278
2021-12-30 $54.87 $54.93 $54.80 $54.93 $54.43 126,983
2021-12-29 $54.85 $54.89 $54.76 $54.82 $54.32 228,132
2021-12-28 $55.09 $55.09 $54.94 $54.95 $54.45 106,774
2021-12-27 $54.92 $55.01 $54.92 $54.99 $54.49 156,717
2021-12-23 $55.02 $55.02 $54.89 $54.97 $54.47 102,692
2021-12-22 $55.07 $55.07 $54.94 $55.02 $54.52 110,095
2021-12-21 $54.76 $54.97 $54.76 $54.97 $54.47 157,226
2021-12-20 $55.10 $55.15 $55.00 $55.04 $54.54 167,460
2021-12-17 $55.12 $55.18 $55.09 $55.12 $54.61 114,630
2021-12-16 $55.00 $55.08 $54.99 $55.04 $54.54 113,621
2021-12-15 $54.95 $55.05 $54.91 $55.01 $54.46 119,942
2021-12-14 $55.03 $55.10 $54.97 $55.03 $54.48 123,918
2021-12-13 $55.09 $55.17 $55.07 $55.11 $54.56 170,179
2021-12-10 $55.01 $55.09 $54.94 $54.95 $54.40 124,278
2021-12-09 $54.95 $55.03 $54.91 $54.91 $54.36 226,973
2021-12-08 $55.02 $55.02 $54.86 $54.91 $54.36 117,771
2021-12-07 $55.10 $55.18 $55.06 $55.07 $54.52 181,150
2021-12-06 $55.30 $55.32 $55.13 $55.20 $54.65 298,841
2021-12-03 $55.06 $55.44 $55.06 $55.34 $54.79 64,697
2021-12-02 $55.14 $55.15 $55.03 $55.10 $54.55 264,015
2021-12-01 $55.02 $55.14 $54.96 $55.14 $54.59 136,699
2021-11-30 $55.22 $55.33 $55.10 $55.20 $54.60 121,156
2021-11-29 $54.90 $55.09 $54.90 $55.07 $54.47 100,656
2021-11-26 $54.95 $55.09 $54.91 $55.07 $54.47 63,449
2021-11-24 $54.54 $54.69 $54.52 $54.68 $54.09 102,206
2021-11-23 $54.72 $54.72 $54.56 $54.56 $53.97 104,258
2021-11-22 $54.89 $54.92 $54.73 $54.75 $54.16 146,327
2021-11-19 $55.05 $55.11 $55.01 $55.04 $54.44 282,143
2021-11-18 $54.84 $54.94 $54.84 $54.94 $54.34 127,277
2021-11-17 $54.74 $54.89 $54.72 $54.89 $54.30 171,053
2021-11-16 $54.78 $54.87 $54.74 $54.74 $54.15 181,193
2021-11-15 $54.95 $54.97 $54.77 $54.80 $54.21 102,660
2021-11-12 $55.07 $55.11 $54.94 $54.99 $54.39 69,445
2021-11-11 $55.08 $55.08 $54.97 $55.01 $54.41 57,583
2021-11-10 $55.37 $55.37 $55.04 $55.07 $54.47 169,275
2021-11-09 $55.49 $55.54 $55.44 $55.46 $54.86 163,488
2021-11-08 $55.40 $55.40 $55.28 $55.32 $54.72 154,569
2021-11-05 $55.32 $55.46 $55.26 $55.43 $54.83 262,419
2021-11-04 $55.04 $55.23 $55.04 $55.18 $54.58 264,296
2021-11-03 $55.15 $55.15 $54.89 $54.96 $54.36 262,819
2021-11-02 $55.03 $55.14 $55.02 $55.11 $54.51 272,865
2021-11-01 $54.88 $55.13 $54.88 $55.13 $54.53 142,107
2021-10-29 $54.96 $55.15 $54.94 $55.13 $54.48 167,538
2021-10-28 $55.13 $55.18 $55.05 $55.10 $54.45 144,380
2021-10-27 $55.09 $55.22 $54.97 $55.17 $54.52 99,552
2021-10-26 $54.90 $54.96 $54.85 $54.93 $54.28 131,148
2021-10-25 $54.82 $54.91 $54.82 $54.88 $54.23 128,781
2021-10-22 $54.77 $54.84 $54.76 $54.83 $54.18 80,161
2021-10-21 $54.80 $54.80 $54.71 $54.72 $54.08 136,174
2021-10-20 $54.87 $54.91 $54.81 $54.82 $54.17 75,207
2021-10-19 $54.94 $54.96 $54.87 $54.88 $54.23 705,035
2021-10-18 $54.96 $55.05 $54.94 $55.02 $54.37 73,277
2021-10-15 $55.06 $55.09 $55.01 $55.04 $54.39 75,394
2021-10-14 $55.10 $55.20 $55.10 $55.19 $54.54 137,500
2021-10-13 $54.98 $55.09 $54.98 $55.08 $54.43 73,451
2021-10-12 $54.76 $54.96 $54.76 $54.96 $54.31 96,697
2021-10-11 $54.78 $54.81 $54.74 $54.74 $54.10 77,462
2021-10-08 $54.95 $54.95 $54.81 $54.84 $54.19 83,891
2021-10-07 $55.03 $55.03 $54.94 $54.97 $54.32 88,881
2021-10-06 $55.10 $55.13 $55.06 $55.10 $54.45 82,492
2021-10-05 $55.20 $55.20 $55.06 $55.10 $54.45 66,542
2021-10-04 $55.20 $55.26 $55.17 $55.21 $54.56 114,290
2021-10-01 $55.17 $55.29 $55.14 $55.27 $54.62 90,957
2021-09-30 $55.12 $55.16 $55.07 $55.13 $54.43 100,780
2021-09-29 $55.23 $55.27 $55.04 $55.15 $54.45 320,485
2021-09-28 $55.20 $55.22 $55.08 $55.14 $54.44 68,608
2021-09-27 $55.32 $55.42 $55.32 $55.37 $54.66 153,978
2021-09-24 $55.48 $55.48 $55.39 $55.42 $54.72 345,496
2021-09-23 $55.70 $55.70 $55.52 $55.52 $54.81 98,680
2021-09-22 $55.78 $55.84 $55.73 $55.80 $55.09 155,668
2021-09-21 $55.79 $55.80 $55.74 $55.77 $55.06 81,032
2021-09-20 $55.73 $55.81 $55.72 $55.77 $55.07 100,975
2021-09-17 $55.67 $55.67 $55.59 $55.65 $54.94 107,992
2021-09-16 $55.68 $55.75 $55.67 $55.72 $55.01 122,148
2021-09-15 $55.87 $55.87 $55.76 $55.81 $55.10 118,476
2021-09-14 $55.76 $55.91 $55.76 $55.87 $55.16 359,673
2021-09-13 $55.72 $55.75 $55.71 $55.72 $55.01 420,879
2021-09-10 $55.70 $55.72 $55.62 $55.66 $54.95 112,590
2021-09-09 $55.62 $55.78 $55.60 $55.75 $55.04 119,285
2021-09-08 $55.57 $55.63 $55.53 $55.60 $54.89 169,077
2021-09-07 $55.55 $55.55 $55.48 $55.50 $54.79 230,691
2021-09-03 $55.66 $55.68 $55.62 $55.66 $54.95 60,064
2021-09-02 $55.74 $55.75 $55.69 $55.75 $55.04 85,280
2021-09-01 $55.73 $55.73 $55.64 $55.69 $54.98 124,049
2021-08-31 $55.78 $55.83 $55.70 $55.76 $55.00 101,024
2021-08-30 $55.68 $55.80 $55.68 $55.79 $55.04 79,185
2021-08-27 $55.57 $55.73 $55.56 $55.73 $54.97 126,682
2021-08-26 $55.57 $55.59 $55.52 $55.58 $54.83 85,145
2021-08-25 $55.68 $55.68 $55.54 $55.57 $54.82 183,344
2021-08-24 $55.74 $55.75 $55.68 $55.68 $54.92 140,227
2021-08-23 $55.75 $55.79 $55.71 $55.77 $55.01 136,190
2021-08-20 $55.79 $55.79 $55.74 $55.75 $54.99 65,395
2021-08-19 $55.74 $55.78 $55.70 $55.76 $55.00 119,256
2021-08-18 $55.64 $55.69 $55.59 $55.66 $54.90 80,111
2021-08-17 $55.69 $55.74 $55.67 $55.68 $54.92 59,645
2021-08-16 $55.74 $55.81 $55.71 $55.72 $54.96 89,878
2021-08-13 $55.52 $55.67 $55.52 $55.67 $54.91 81,822
2021-08-12 $55.46 $55.50 $55.41 $55.48 $54.73 82,067
2021-08-11 $55.42 $55.54 $55.38 $55.50 $54.75 97,412
2021-08-10 $55.53 $55.53 $55.42 $55.43 $54.68 49,640
2021-08-09 $55.74 $55.74 $55.50 $55.50 $54.75 60,303
2021-08-06 $55.66 $55.69 $55.59 $55.59 $54.84 61,965
2021-08-05 $55.90 $55.93 $55.82 $55.84 $55.08 76,979
2021-08-04 $56.07 $56.08 $55.84 $55.99 $55.23 120,662
2021-08-03 $55.96 $56.03 $55.96 $55.98 $55.22 74,622
2021-08-02 $55.87 $56.02 $55.84 $55.95 $55.19 112,921
2021-07-30 $55.84 $55.90 $55.83 $55.90 $55.10 110,756
2021-07-29 $55.80 $55.85 $55.77 $55.81 $55.01 150,836
2021-07-28 $55.80 $55.90 $55.75 $55.88 $55.08 122,896
2021-07-27 $55.76 $55.84 $55.76 $55.84 $55.04 65,335
2021-07-26 $55.77 $55.79 $55.68 $55.69 $54.89 98,116
2021-07-23 $55.68 $55.78 $55.67 $55.78 $54.98 452,720
2021-07-22 $55.68 $55.82 $55.68 $55.78 $54.98 50,233
2021-07-21 $55.72 $55.72 $55.62 $55.64 $54.84 57,511
2021-07-20 $56.01 $56.02 $55.81 $55.84 $55.04 60,256
2021-07-19 $55.83 $55.95 $55.82 $55.89 $55.09 85,281
2021-07-16 $55.55 $55.63 $55.55 $55.61 $54.81 73,065
2021-07-15 $55.60 $55.66 $55.53 $55.63 $54.83 123,812
2021-07-14 $55.44 $55.55 $55.44 $55.53 $54.74 294,319
2021-07-13 $55.50 $55.53 $55.34 $55.36 $54.56 90,383
2021-07-12 $55.55 $55.55 $55.45 $55.49 $54.69 78,169
2021-07-09 $55.53 $55.53 $55.48 $55.50 $54.70 110,612
2021-07-08 $55.67 $55.74 $55.63 $55.67 $54.87 84,585
2021-07-07 $55.54 $55.66 $55.54 $55.62 $54.82 165,724
2021-07-06 $55.40 $55.55 $55.40 $55.47 $54.67 94,886
2021-07-02 $55.25 $55.34 $55.24 $55.31 $54.51 119,574
2021-07-01 $55.22 $55.25 $55.17 $55.23 $54.44 179,242
2021-06-30 $55.29 $55.36 $55.29 $55.32 $54.48 65,662
2021-06-29 $55.18 $55.26 $55.18 $55.24 $54.41 64,819
2021-06-28 $55.17 $55.25 $55.17 $55.23 $54.39 88,328
2021-06-25 $55.18 $55.18 $55.04 $55.07 $54.24 68,819
2021-06-24 $55.18 $55.22 $55.17 $55.18 $54.34 142,399
2021-06-23 $55.16 $55.20 $55.13 $55.16 $54.32 163,430
2021-06-22 $55.08 $55.20 $55.05 $55.20 $54.36 52,619
2021-06-21 $55.19 $55.21 $55.12 $55.13 $54.29 84,156
2021-06-18 $55.23 $55.34 $55.13 $55.32 $54.48 99,570
2021-06-17 $55.07 $55.29 $55.06 $55.16 $54.32 108,447
2021-06-16 $55.19 $55.22 $54.96 $54.97 $54.14 91,484
2021-06-15 $55.12 $55.19 $55.10 $55.15 $54.31 123,066
2021-06-14 $55.20 $55.21 $55.10 $55.13 $54.30 76,871
2021-06-11 $55.30 $55.31 $55.24 $55.27 $54.43 70,043
2021-06-10 $55.15 $55.30 $55.10 $55.29 $54.45 298,043
2021-06-09 $55.17 $55.21 $55.12 $55.17 $54.33 92,689
2021-06-08 $55.09 $55.10 $55.05 $55.07 $54.23 83,222
2021-06-07 $54.96 $55.00 $54.95 $54.96 $54.13 84,490
2021-06-04 $54.88 $55.00 $54.88 $55.00 $54.17 73,027
2021-06-03 $54.83 $54.83 $54.77 $54.79 $53.96 77,417
2021-06-02 $54.89 $55.08 $54.89 $54.92 $54.09 89,896
2021-06-01 $54.82 $54.86 $54.76 $54.86 $54.03 74,264
2021-05-28 $54.89 $54.97 $54.88 $54.93 $54.05 98,059
2021-05-27 $54.93 $54.93 $54.87 $54.91 $54.03 294,209
2021-05-26 $54.97 $55.12 $54.93 $54.97 $54.09 91,072
2021-05-25 $54.91 $55.01 $54.90 $54.97 $54.09 77,301
2021-05-24 $54.82 $54.87 $54.81 $54.86 $53.98 65,373
2021-05-21 $54.81 $54.85 $54.75 $54.79 $53.91 75,125
2021-05-20 $54.68 $54.79 $54.68 $54.79 $53.91 73,303
2021-05-19 $54.68 $54.74 $54.57 $54.62 $53.75 75,198
2021-05-18 $54.67 $54.70 $54.64 $54.67 $53.80 77,427
2021-05-17 $54.75 $54.75 $54.71 $54.72 $53.84 67,905
2021-05-14 $54.71 $54.89 $54.69 $54.77 $53.89 70,800
2021-05-13 $54.62 $54.68 $54.61 $54.64 $53.77 112,954
2021-05-12 $54.61 $54.64 $54.52 $54.55 $53.68 74,244
2021-05-11 $54.73 $54.75 $54.70 $54.71 $53.83 103,796
2021-05-10 $54.94 $54.97 $54.83 $54.85 $53.97 113,844
2021-05-07 $55.01 $55.09 $54.90 $54.93 $54.05 113,395
2021-05-06 $54.87 $54.99 $54.87 $54.97 $54.09 225,135
2021-05-05 $54.85 $54.94 $54.84 $54.94 $54.06 98,300
2021-05-04 $54.93 $54.99 $54.85 $54.89 $54.01 97,647
2021-05-03 $54.84 $55.06 $54.80 $54.85 $53.97 148,180
2021-04-30 $54.84 $55.00 $54.80 $54.85 $53.92 202,047
2021-04-29 $54.71 $54.81 $54.68 $54.79 $53.87 93,506
2021-04-28 $54.79 $54.84 $54.73 $54.83 $53.90 101,232
2021-04-27 $54.91 $54.92 $54.79 $54.81 $53.89 94,131
2021-04-26 $54.96 $55.00 $54.92 $54.94 $54.01 78,252
2021-04-23 $55.00 $55.03 $54.94 $54.96 $54.03 147,975
2021-04-22 $54.96 $55.01 $54.90 $54.98 $54.05 86,823
2021-04-21 $54.92 $54.96 $54.88 $54.95 $54.02 115,376
2021-04-20 $54.81 $54.94 $54.81 $54.91 $53.98 105,939
2021-04-19 $54.80 $54.86 $54.77 $54.80 $53.88 292,058
2021-04-16 $54.89 $54.94 $54.83 $54.85 $53.92 77,273
2021-04-15 $54.90 $55.09 $54.90 $55.01 $54.08 107,802
2021-04-14 $54.81 $54.84 $54.77 $54.80 $53.88 101,360
2021-04-13 $54.71 $54.86 $54.69 $54.86 $53.93 86,752
2021-04-12 $54.66 $54.70 $54.64 $54.68 $53.76 109,787
2021-04-09 $54.68 $54.77 $54.67 $54.75 $53.83 88,495
2021-04-08 $54.70 $54.78 $54.70 $54.78 $53.86 170,689
2021-04-07 $54.68 $54.76 $54.63 $54.65 $53.73 96,827
2021-04-06 $54.60 $54.75 $54.60 $54.71 $53.79 107,254
2021-04-05 $54.57 $54.58 $54.46 $54.56 $53.64 153,541
2021-04-01 $54.61 $54.66 $54.55 $54.62 $53.70 191,548
2021-03-31 $54.57 $54.72 $54.46 $54.72 $53.74 109,807
2021-03-30 $54.40 $54.54 $54.39 $54.54 $53.56 89,840
2021-03-29 $54.55 $54.56 $54.40 $54.44 $53.47 70,585
2021-03-26 $54.52 $54.64 $54.52 $54.54 $53.57 116,626
2021-03-25 $54.73 $54.74 $54.60 $54.65 $53.68 82,000
2021-03-24 $54.57 $54.70 $54.56 $54.70 $53.72 72,443
2021-03-23 $54.50 $54.71 $54.50 $54.62 $53.65 115,358
2021-03-22 $54.47 $54.52 $54.41 $54.46 $53.49 75,264
2021-03-19 $54.33 $54.39 $54.26 $54.38 $53.41 108,400
2021-03-18 $54.24 $54.39 $54.15 $54.15 $53.18 320,648
2021-03-17 $54.42 $54.62 $54.38 $54.55 $53.58 144,650
2021-03-16 $54.55 $54.62 $54.50 $54.50 $53.53 196,275
2021-03-15 $54.55 $54.61 $54.54 $54.56 $53.59 71,636
2021-03-12 $54.58 $54.58 $54.50 $54.51 $53.54 79,571
2021-03-11 $54.80 $54.89 $54.78 $54.85 $53.87 79,991
2021-03-10 $54.78 $54.87 $54.72 $54.83 $53.85 61,521
2021-03-09 $54.72 $54.77 $54.69 $54.72 $53.74 512,834
2021-03-08 $54.70 $54.70 $54.50 $54.50 $53.53 222,771
2021-03-05 $54.70 $54.77 $54.62 $54.74 $53.76 218,277
2021-03-04 $54.99 $55.01 $54.73 $54.80 $53.82 103,278
2021-03-03 $55.01 $55.05 $54.92 $54.95 $53.97 85,029
2021-03-02 $55.08 $55.18 $55.08 $55.18 $54.20 87,219
2021-03-01 $55.11 $55.15 $55.06 $55.14 $54.16 118,667
2021-02-26 $54.16 $55.22 $54.16 $55.22 $54.18 100,863
2021-02-25 $55.02 $55.07 $54.61 $54.76 $53.73 85,091
2021-02-24 $55.10 $55.29 $55.08 $55.26 $54.22 88,268
2021-02-23 $55.24 $55.32 $55.17 $55.32 $54.27 158,516
2021-02-22 $55.42 $55.46 $55.27 $55.30 $54.25 134,031
2021-02-19 $55.55 $55.56 $55.43 $55.46 $54.41 97,837
2021-02-18 $55.56 $55.66 $55.56 $55.63 $54.58 97,543
2021-02-17 $55.60 $55.67 $55.60 $55.66 $54.61 161,442
2021-02-16 $55.64 $55.66 $55.53 $55.55 $54.50 247,894
2021-02-12 $55.79 $55.88 $55.79 $55.83 $54.77 297,047
2021-02-11 $55.97 $56.03 $55.93 $55.95 $54.89 125,833
2021-02-10 $55.99 $56.02 $55.94 $56.02 $54.96 110,723
2021-02-09 $55.93 $55.99 $55.90 $55.90 $54.84 125,360
2021-02-08 $55.89 $55.96 $55.83 $55.88 $54.82 182,710
2021-02-05 $55.89 $55.98 $55.86 $55.87 $54.81 521,281
2021-02-04 $55.84 $55.96 $55.84 $55.94 $54.88 85,145
2021-02-03 $55.97 $55.98 $55.94 $55.94 $54.88 98,516
2021-02-02 $56.00 $56.04 $55.97 $56.02 $54.96 93,833
2021-02-01 $56.08 $56.14 $56.04 $56.12 $55.06 101,219
2021-01-29 $56.06 $56.15 $56.06 $56.14 $55.02 102,571
2021-01-28 $56.14 $56.20 $56.12 $56.17 $55.05 89,135
2021-01-27 $56.24 $56.28 $56.21 $56.24 $55.12 141,265
2021-01-26 $56.13 $56.23 $56.13 $56.23 $55.11 172,890
2021-01-25 $56.16 $56.24 $56.15 $56.22 $55.10 173,850
2021-01-22 $56.09 $56.13 $56.06 $56.10 $54.98 152,376
2021-01-21 $56.07 $56.12 $56.03 $56.12 $55.00 193,036
2021-01-20 $56.14 $56.18 $56.11 $56.16 $55.04 83,409
2021-01-19 $56.04 $56.17 $56.04 $56.16 $55.04 130,336
2021-01-15 $56.07 $56.15 $56.04 $56.11 $54.99 116,820
2021-01-14 $56.15 $56.17 $56.02 $56.04 $54.92 101,736
2021-01-13 $56.03 $56.17 $56.03 $56.13 $55.01 4,730,806
2021-01-12 $55.88 $55.96 $55.82 $55.96 $54.84 101,275
2021-01-11 $55.96 $55.96 $55.89 $55.91 $54.79 96,379
2021-01-08 $56.05 $56.05 $55.93 $55.99 $54.88 104,703
2021-01-07 $56.00 $56.08 $56.00 $56.03 $54.91 82,969
2021-01-06 $56.16 $56.16 $56.05 $56.10 $54.99 77,165
2021-01-05 $56.42 $56.42 $56.32 $56.37 $55.25 100,598
2021-01-04 $56.46 $56.54 $56.44 $56.52 $55.39 391,542
2020-12-31 $56.50 $56.55 $56.46 $56.54 $55.41 54,880
2020-12-30 $56.41 $56.50 $56.41 $56.46 $55.34 72,230
2020-12-29 $56.42 $56.45 $56.39 $56.45 $55.33 122,256
2020-12-28 $56.40 $56.47 $56.35 $56.45 $55.33 106,256
2020-12-24 $56.42 $56.47 $56.38 $56.44 $55.32 19,929
2020-12-23 $56.33 $56.39 $56.27 $56.38 $55.26 68,735
2020-12-22 $56.41 $56.44 $56.35 $56.44 $55.32 105,635
2020-12-21 $56.34 $56.38 $56.33 $56.36 $55.24 84,560
2020-12-18 $56.42 $56.43 $56.31 $56.36 $55.24 78,087
2020-12-17 $56.40 $56.46 $56.31 $56.37 $55.25 89,489
2020-12-16 $56.35 $56.43 $56.31 $56.39 $55.24 52,233
2020-12-15 $56.39 $56.42 $56.35 $56.42 $55.27 391,954
2020-12-14 $56.35 $56.42 $56.34 $56.40 $55.25 49,177
2020-12-11 $56.40 $56.44 $56.37 $56.42 $55.27 54,704
2020-12-10 $56.29 $56.40 $56.26 $56.36 $55.21 77,861
2020-12-09 $56.20 $56.25 $56.16 $56.21 $55.06 64,251
2020-12-08 $56.37 $56.39 $56.30 $56.33 $55.18 85,921
2020-12-07 $56.32 $56.37 $56.25 $56.30 $55.15 236,315
2020-12-04 $56.23 $56.23 $56.17 $56.22 $55.07 94,276
2020-12-03 $56.32 $56.39 $56.29 $56.37 $55.22 161,104
2020-12-02 $56.24 $56.30 $56.19 $56.27 $55.12 105,759
2020-12-01 $56.43 $56.49 $56.27 $56.32 $55.17 114,835
2020-11-30 $56.66 $56.71 $56.59 $56.69 $55.37 120,178
2020-11-27 $56.60 $56.63 $56.56 $56.62 $55.30 76,655
2020-11-25 $56.50 $56.59 $56.50 $56.53 $55.21 61,247
2020-11-24 $56.55 $56.60 $56.52 $56.54 $55.23 61,543
2020-11-23 $56.62 $56.63 $56.56 $56.61 $55.30 39,898
2020-11-20 $56.60 $56.66 $56.55 $56.65 $55.33 78,248
2020-11-19 $56.51 $56.62 $56.51 $56.59 $55.28 55,002
2020-11-18 $56.49 $56.49 $56.42 $56.48 $55.17 45,075
2020-11-17 $56.41 $56.45 $56.38 $56.43 $55.12 50,663
2020-11-16 $56.32 $56.35 $56.28 $56.33 $55.02 136,112
2020-11-13 $56.33 $56.37 $56.29 $56.32 $55.01 63,007
2020-11-12 $56.22 $56.34 $56.19 $56.31 $55.00 65,810
2020-11-11 $56.07 $56.15 $56.04 $56.11 $54.81 69,948
2020-11-10 $56.07 $56.14 $56.05 $56.07 $54.77 103,376
2020-11-09 $56.26 $56.26 $56.06 $56.13 $54.82 109,986
2020-11-06 $56.44 $56.44 $56.35 $56.42 $55.10 76,368
2020-11-05 $56.58 $56.58 $56.48 $56.55 $55.24 69,275
2020-11-04 $56.41 $56.53 $56.41 $56.49 $55.18 82,577
2020-11-03 $56.16 $56.16 $56.06 $56.12 $54.82 87,156
2020-11-02 $56.20 $56.22 $56.15 $56.18 $54.88 72,069
2020-10-30 $56.22 $56.22 $56.10 $56.10 $54.74 52,046
2020-10-29 $56.36 $56.36 $56.20 $56.25 $54.89 57,846
2020-10-28 $56.45 $56.45 $56.34 $56.36 $55.00 41,212
2020-10-27 $56.33 $56.44 $56.33 $56.38 $55.02 55,232
2020-10-26 $56.34 $56.34 $56.27 $56.32 $54.96 53,349
2020-10-23 $56.14 $56.24 $56.12 $56.22 $54.86 29,100
2020-10-22 $56.23 $56.24 $56.13 $56.13 $54.77 73,553
2020-10-21 $56.27 $56.30 $56.20 $56.26 $54.90 46,571
2020-10-20 $56.34 $56.34 $56.27 $56.28 $54.92 28,972
2020-10-19 $56.38 $56.41 $56.33 $56.38 $55.02 46,372
2020-10-16 $56.48 $56.50 $56.41 $56.44 $55.08 54,502
2020-10-15 $56.52 $56.56 $56.45 $56.48 $55.11 58,680
2020-10-14 $56.52 $56.52 $56.46 $56.50 $55.13 49,062
2020-10-13 $56.48 $56.48 $56.41 $56.46 $55.10 70,278
2020-10-12 $56.40 $56.44 $56.36 $56.44 $55.08 66,320
2020-10-09 $56.31 $56.36 $56.24 $56.35 $54.99 96,976
2020-10-08 $56.28 $56.47 $56.28 $56.35 $54.99 107,147
2020-10-07 $56.30 $56.30 $56.17 $56.19 $54.83 613,978
2020-10-06 $56.23 $56.38 $56.23 $56.34 $54.98 80,699
2020-10-05 $56.40 $56.40 $56.22 $56.28 $54.92 81,328
2020-10-02 $56.57 $56.57 $56.42 $56.48 $55.11 53,362
2020-10-01 $56.43 $56.53 $56.37 $56.50 $55.13 43,501
2020-09-30 $56.57 $56.57 $56.40 $56.48 $55.06 81,472
2020-09-29 $56.79 $56.79 $56.51 $56.58 $55.15 68,686
2020-09-28 $56.57 $56.57 $56.50 $56.54 $55.11 53,258
2020-09-25 $56.55 $56.55 $56.47 $56.55 $55.12 50,439
2020-09-24 $56.49 $56.56 $56.46 $56.55 $55.12 30,576
2020-09-23 $56.63 $56.63 $56.50 $56.53 $55.11 74,134
2020-09-22 $56.64 $56.65 $56.57 $56.63 $55.20 30,516
2020-09-21 $56.70 $56.70 $56.61 $56.63 $55.20 159,651
2020-09-18 $56.70 $56.70 $56.58 $56.61 $55.18 80,364
2020-09-17 $56.75 $56.76 $56.63 $56.68 $55.25 216,098
2020-09-16 $56.75 $56.75 $56.60 $56.62 $55.19 62,610
2020-09-15 $56.66 $56.70 $56.64 $56.65 $55.22 36,950
2020-09-14 $56.62 $56.73 $56.62 $56.68 $55.25 33,597
2020-09-11 $56.65 $56.69 $56.60 $56.67 $55.24 22,113
2020-09-10 $56.56 $56.63 $56.50 $56.57 $55.14 48,742
2020-09-09 $56.56 $56.64 $56.55 $56.57 $55.14 76,125
2020-09-08 $56.65 $56.69 $56.57 $56.58 $55.16 29,438
2020-09-04 $56.73 $56.73 $56.54 $56.55 $55.12 35,867
2020-09-03 $56.85 $56.88 $56.78 $56.82 $55.39 57,993
2020-09-02 $56.72 $56.84 $56.67 $56.82 $55.38 168,178
2020-09-01 $56.56 $56.70 $56.50 $56.70 $55.27 93,447
2020-08-31 $56.47 $56.90 $56.47 $56.63 $55.14 2,025,053
2020-08-28 $56.53 $56.84 $56.47 $56.56 $55.07 71,979
2020-08-27 $56.72 $56.72 $56.43 $56.45 $54.96 93,199
2020-08-26 $56.63 $56.68 $56.55 $56.61 $55.12 95,016
2020-08-25 $56.57 $56.69 $56.56 $56.67 $55.18 31,134
2020-08-24 $56.82 $56.87 $56.75 $56.75 $55.26 38,725
2020-08-21 $56.81 $56.84 $56.75 $56.79 $55.29 28,168
2020-08-20 $56.80 $56.81 $56.75 $56.79 $55.29 39,361
2020-08-19 $56.80 $56.81 $56.65 $56.67 $55.18 53,968
2020-08-18 $56.70 $56.76 $56.68 $56.76 $55.26 56,264
2020-08-17 $56.67 $56.71 $56.62 $56.65 $55.16 30,988
2020-08-14 $56.72 $56.72 $56.57 $56.62 $55.13 23,165
2020-08-13 $56.84 $56.84 $56.60 $56.66 $55.17 44,206
2020-08-12 $56.79 $56.89 $56.79 $56.83 $55.33 31,313
2020-08-11 $56.98 $56.98 $56.86 $56.95 $55.45 38,451
2020-08-10 $57.22 $57.22 $57.09 $57.09 $55.59 60,631
2020-08-07 $57.29 $57.29 $57.14 $57.17 $55.66 323,756
2020-08-06 $57.25 $57.30 $57.18 $57.21 $55.70 51,379
2020-08-05 $57.18 $57.18 $57.07 $57.15 $55.65 52,348
2020-08-04 $57.19 $57.26 $57.14 $57.26 $55.75 44,320
2020-08-03 $57.06 $57.13 $57.04 $57.12 $55.62 25,906
2020-07-31 $57.15 $57.22 $57.05 $57.20 $55.62 408,658
2020-07-30 $57.18 $57.20 $57.14 $57.18 $55.60 52,620
2020-07-29 $57.05 $57.14 $56.99 $57.14 $55.56 51,702
2020-07-28 $57.03 $57.07 $56.96 $56.97 $55.40 154,029
2020-07-27 $57.09 $57.09 $56.97 $57.00 $55.43 60,885
2020-07-24 $57.00 $57.08 $57.00 $57.02 $55.45 39,383
2020-07-23 $57.06 $57.09 $57.05 $57.06 $55.49 26,928
2020-07-22 $57.04 $57.04 $56.96 $56.97 $55.40 39,787
2020-07-21 $56.95 $56.98 $56.93 $56.96 $55.39 60,246
2020-07-20 $56.95 $56.95 $56.84 $56.88 $55.31 19,403
2020-07-17 $56.88 $56.89 $56.81 $56.85 $55.28 28,211
2020-07-16 $56.85 $56.87 $56.78 $56.86 $55.29 550,138
2020-07-15 $56.74 $56.79 $56.71 $56.79 $55.22 50,083
2020-07-14 $56.78 $56.82 $56.72 $56.72 $55.16 214,500
2020-07-13 $56.67 $56.71 $56.61 $56.69 $55.13 32,081
2020-07-10 $56.81 $56.81 $56.67 $56.69 $55.13 80,600
2020-07-09 $56.64 $56.79 $56.60 $56.79 $55.22 437,535
2020-07-08 $56.61 $56.62 $56.51 $56.60 $55.04 184,174
2020-07-07 $56.55 $56.69 $56.47 $56.69 $55.13 129,100
2020-07-06 $56.48 $56.52 $56.46 $56.52 $54.96 103,700
2020-07-02 $56.45 $56.57 $56.39 $56.56 $55.00 138,699
2020-07-01 $56.43 $56.50 $56.30 $56.50 $54.94 109,400
2020-06-30 $56.57 $56.60 $56.49 $56.55 $54.91 80,881
2020-06-29 $56.39 $56.51 $56.36 $56.51 $54.87 118,394
2020-06-26 $56.42 $56.49 $56.35 $56.43 $54.79 55,451
2020-06-25 $56.42 $56.42 $56.33 $56.40 $54.76 133,096
2020-06-24 $56.32 $56.35 $56.27 $56.35 $54.71 55,907
2020-06-23 $56.33 $56.43 $56.30 $56.34 $54.70 79,651
2020-06-22 $56.43 $56.44 $56.32 $56.34 $54.70 20,441
2020-06-19 $56.34 $56.38 $56.34 $56.36 $54.72 23,825
2020-06-18 $56.36 $56.39 $56.27 $56.38 $54.74 49,050
2020-06-17 $56.34 $56.34 $56.18 $56.26 $54.63 48,580
2020-06-16 $56.39 $56.39 $56.19 $56.26 $54.63 75,101
2020-06-15 $56.28 $56.46 $56.21 $56.39 $54.75 40,236
2020-06-12 $56.30 $56.30 $56.17 $56.27 $54.64 185,394
2020-06-11 $56.29 $56.32 $56.14 $56.20 $54.57 27,971
2020-06-10 $56.11 $56.35 $56.05 $56.35 $54.71 99,097
2020-06-09 $56.04 $56.10 $56.03 $56.06 $54.43 36,206
2020-06-08 $55.91 $56.02 $55.61 $55.98 $54.36 135,448
2020-06-05 $55.90 $55.92 $55.70 $55.87 $54.25 51,848
2020-06-04 $56.04 $56.04 $55.88 $55.93 $54.31 154,983
2020-06-03 $56.12 $56.12 $56.00 $56.03 $54.40 22,565
2020-06-02 $56.12 $56.20 $56.10 $56.17 $54.54 71,334
2020-06-01 $56.15 $56.15 $56.03 $56.15 $54.52 25,464
2020-05-29 $56.17 $56.25 $56.10 $56.22 $54.50 35,064
2020-05-28 $56.08 $56.12 $55.98 $56.10 $54.38 19,037
2020-05-27 $56.14 $56.17 $56.07 $56.11 $54.39 15,814
2020-05-26 $56.14 $56.14 $56.07 $56.13 $54.41 35,581
2020-05-22 $55.95 $56.31 $55.95 $56.26 $54.54 194,762
2020-05-21 $56.17 $56.18 $56.02 $56.10 $54.38 45,870
2020-05-20 $55.98 $56.15 $55.97 $56.12 $54.40 327,164
2020-05-19 $55.90 $55.96 $55.86 $55.95 $54.24 30,617
2020-05-18 $56.03 $56.03 $55.80 $55.91 $54.20 30,545
2020-05-15 $55.93 $55.97 $55.85 $55.93 $54.22 25,727
2020-05-14 $55.87 $55.92 $55.82 $55.92 $54.21 21,117
2020-05-13 $55.72 $55.84 $55.50 $55.76 $54.05 44,593
2020-05-12 $55.61 $55.75 $55.57 $55.70 $54.00 21,300
2020-05-11 $55.70 $55.70 $55.50 $55.56 $53.86 23,738
2020-05-08 $55.76 $55.77 $55.63 $55.68 $53.98 43,012
2020-05-07 $55.71 $55.84 $55.64 $55.82 $54.11 21,817
2020-05-06 $55.59 $55.67 $55.51 $55.67 $53.97 20,982
2020-05-05 $56.24 $56.24 $55.82 $55.85 $54.14 38,164
2020-05-04 $56.05 $56.05 $55.93 $55.96 $54.25 25,050
2020-05-01 $55.90 $55.98 $55.81 $55.96 $54.25 74,821
2020-04-30 $56.18 $56.22 $56.04 $56.05 $54.24 20,863
2020-04-29 $56.15 $56.20 $56.02 $56.07 $54.26 17,034
2020-04-28 $56.13 $56.13 $55.98 $56.02 $54.21 36,102
2020-04-27 $56.18 $56.18 $55.88 $55.94 $54.14 32,147
2020-04-24 $56.23 $56.23 $56.03 $56.15 $54.34 68,823
2020-04-23 $56.18 $56.21 $56.08 $56.19 $54.38 21,092
2020-04-22 $55.96 $56.08 $55.94 $56.07 $54.26 149,338
2020-04-21 $56.21 $56.21 $55.98 $56.07 $54.26 21,322
2020-04-20 $56.10 $56.10 $55.91 $56.04 $54.23 70,671
2020-04-17 $56.29 $56.29 $54.63 $56.07 $54.26 52,424
2020-04-16 $56.01 $56.22 $54.86 $56.11 $54.30 118,124
2020-04-15 $56.00 $56.11 $55.97 $56.11 $54.30 16,451
2020-04-14 $55.90 $55.94 $55.80 $55.82 $54.02 61,708
2020-04-13 $56.02 $56.02 $55.78 $55.82 $54.02 84,944
2020-04-09 $55.52 $56.18 $54.48 $55.87 $54.07 685,679
2020-04-08 $55.44 $55.49 $55.31 $55.40 $53.61 29,385
2020-04-07 $55.39 $55.66 $55.25 $55.39 $53.61 30,118
2020-04-06 $56.52 $56.52 $54.12 $55.36 $53.58 36,958
2020-04-03 $55.31 $55.31 $55.12 $55.18 $53.40 62,519
2020-04-02 $55.35 $55.35 $55.17 $55.21 $53.43 35,543
2020-04-01 $55.36 $55.36 $55.08 $55.16 $53.38 29,592
2020-03-31 $55.47 $55.51 $55.37 $55.41 $53.52 45,842
2020-03-30 $55.48 $55.68 $55.31 $55.34 $53.46 24,729
2020-03-27 $55.09 $55.35 $54.97 $55.33 $53.45 43,006
2020-03-26 $55.14 $55.15 $54.93 $55.03 $53.16 91,364
2020-03-25 $54.37 $55.07 $54.37 $54.94 $53.07 86,743
2020-03-24 $53.00 $54.58 $53.00 $54.52 $52.66 55,219
2020-03-23 $53.08 $54.24 $53.08 $54.24 $52.39 28,692
2020-03-20 $52.72 $53.17 $52.72 $53.08 $51.27 77,190
2020-03-19 $53.84 $53.84 $52.25 $52.36 $50.58 72,823
2020-03-18 $53.91 $54.22 $52.63 $52.81 $51.01 62,415
2020-03-17 $54.55 $54.74 $53.75 $53.77 $51.94 50,461
2020-03-16 $54.55 $54.93 $54.24 $54.77 $52.91 36,651
2020-03-13 $54.21 $54.72 $54.18 $54.45 $52.60 187,052
2020-03-12 $54.64 $55.18 $54.00 $54.29 $52.44 235,729
2020-03-11 $55.55 $55.65 $54.90 $55.01 $53.14 53,455
2020-03-10 $56.19 $56.19 $55.48 $55.51 $53.62 72,347
2020-03-09 $56.75 $56.75 $56.11 $56.29 $54.37 20,106
2020-03-06 $56.36 $56.39 $56.11 $56.28 $54.36 47,133
2020-03-05 $55.85 $55.91 $55.77 $55.85 $53.95 34,373
2020-03-04 $55.77 $55.84 $55.64 $55.65 $53.76 33,747
2020-03-03 $55.33 $55.89 $55.33 $55.68 $53.78 48,220
2020-03-02 $55.47 $55.54 $55.27 $55.27 $53.39 39,481
2020-02-28 $55.25 $55.49 $55.25 $55.48 $53.49 35,913
2020-02-27 $55.19 $55.19 $54.99 $55.02 $53.05 37,515
2020-02-26 $54.99 $55.11 $54.97 $55.00 $53.03 27,932
2020-02-25 $55.03 $55.09 $54.98 $55.03 $53.06 27,573
2020-02-24 $54.97 $55.03 $54.93 $55.00 $53.03 89,216
2020-02-21 $54.77 $54.85 $54.76 $54.80 $52.84 51,106
2020-02-20 $54.61 $54.69 $54.60 $54.67 $52.71 37,130
2020-02-19 $54.54 $54.58 $54.54 $54.54 $52.59 39,409
2020-02-18 $54.61 $54.63 $54.55 $54.58 $52.62 44,058
2020-02-14 $54.52 $54.54 $54.48 $54.48 $52.53 30,571
2020-02-13 $54.43 $54.47 $54.40 $54.44 $52.49 40,900
2020-02-12 $54.42 $54.43 $54.38 $54.42 $52.47 23,959
2020-02-11 $54.50 $54.50 $54.44 $54.46 $52.51 42,457
2020-02-10 $54.54 $54.57 $54.48 $54.51 $52.56 31,223
2020-02-07 $54.53 $54.53 $54.43 $54.47 $52.52 52,172
2020-02-06 $54.28 $54.33 $54.26 $54.31 $52.36 37,179
2020-02-05 $54.34 $54.34 $54.22 $54.24 $52.30 43,416
2020-02-04 $54.39 $54.70 $54.27 $54.32 $52.37 58,693
2020-02-03 $54.47 $54.76 $54.37 $54.51 $52.56 39,710
2020-01-31 $54.59 $54.67 $54.56 $54.65 $52.59 34,704
2020-01-30 $54.88 $54.88 $54.49 $54.51 $52.45 111,459
2020-01-29 $54.40 $54.51 $54.40 $54.49 $52.43 24,861
2020-01-28 $54.41 $54.41 $54.30 $54.36 $52.31 35,065
2020-01-27 $54.42 $54.44 $54.37 $54.44 $52.38 69,988
2020-01-24 $54.23 $54.32 $54.22 $54.24 $52.19 42,054
2020-01-23 $54.17 $54.21 $54.15 $54.17 $52.12 37,677
2020-01-22 $54.08 $54.11 $54.07 $54.09 $52.05 24,063
2020-01-21 $55.64 $55.64 $54.01 $54.05 $52.01 39,094
2020-01-17 $53.88 $53.93 $53.87 $53.90 $51.86 45,397
2020-01-16 $53.97 $53.97 $53.92 $53.95 $51.91 89,028
2020-01-15 $53.98 $53.99 $53.90 $53.98 $51.94 103,407
2020-01-14 $53.80 $53.91 $53.80 $53.89 $51.85 56,438
2020-01-13 $53.84 $53.84 $53.78 $53.81 $51.78 15,385
2020-01-10 $53.76 $53.89 $53.76 $53.86 $51.83 61,472
2020-01-09 $53.65 $53.77 $53.62 $53.77 $51.74 9,392
2020-01-08 $53.82 $53.83 $53.67 $53.71 $51.68 17,487
2020-01-07 $53.81 $53.83 $53.77 $53.79 $51.76 35,659
2020-01-06 $53.96 $53.96 $53.80 $53.83 $51.80 47,460
2020-01-03 $53.85 $53.90 $53.82 $53.90 $51.86 37,029
2020-01-02 $53.75 $53.78 $53.71 $53.72 $51.69 24,773
2019-12-31 $53.68 $53.71 $53.59 $53.62 $51.59 52,774
2019-12-30 $53.63 $53.74 $53.58 $53.74 $51.71 42,256
2019-12-27 $53.70 $53.75 $53.70 $53.74 $51.71 51,581
2019-12-26 $53.63 $53.64 $53.58 $53.64 $51.61 15,351
2019-12-24 $53.51 $53.59 $53.48 $53.57 $51.55 4,321
2019-12-23 $53.58 $53.61 $53.50 $53.56 $51.54 41,805
2019-12-20 $53.54 $53.58 $53.54 $53.56 $51.54 23,774
2019-12-19 $53.52 $53.61 $53.49 $53.58 $51.56 32,966
2019-12-18 $53.66 $53.68 $53.55 $53.61 $51.51 12,921
2019-12-17 $53.71 $53.71 $53.61 $53.65 $51.55 37,339
2019-12-16 $53.72 $53.72 $53.62 $53.65 $51.55 17,355
2019-12-13 $53.69 $53.78 $53.61 $53.78 $51.67 9,650
2019-12-12 $53.79 $53.79 $53.50 $53.59 $51.49 26,489
2019-12-11 $53.72 $53.82 $53.71 $53.81 $51.70 27,002
2019-12-10 $53.74 $53.74 $53.64 $53.67 $51.57 20,043
2019-12-09 $53.76 $53.76 $53.70 $53.71 $51.61 20,567
2019-12-06 $53.62 $53.73 $53.56 $53.67 $51.57 30,650
2019-12-05 $53.65 $53.76 $53.65 $53.76 $51.65 12,188
2019-12-04 $53.85 $53.85 $53.73 $53.79 $51.68 44,098
2019-12-03 $53.82 $53.96 $53.82 $53.93 $51.82 258,090
2019-12-02 $53.61 $53.65 $53.57 $53.63 $51.53 16,505
2019-11-29 $54.08 $54.11 $54.01 $54.08 $51.69 200,091
2019-11-27 $54.06 $54.11 $54.01 $54.09 $51.70 156,587
2019-11-26 $54.09 $54.12 $54.05 $54.12 $51.73 20,241
2019-11-25 $53.96 $54.03 $53.96 $54.01 $51.63 13,090
2019-11-22 $54.00 $54.00 $53.92 $53.97 $51.59 21,693
2019-11-21 $53.96 $53.97 $53.87 $53.94 $51.56 8,269
2019-11-20 $53.98 $54.03 $53.93 $54.01 $51.63 16,744
2019-11-19 $53.88 $53.94 $53.86 $53.88 $51.50 22,454
2019-11-18 $53.87 $53.88 $53.80 $53.80 $51.43 47,923
2019-11-15 $53.79 $53.85 $53.79 $53.79 $51.42 29,014
2019-11-14 $53.82 $53.87 $53.80 $53.81 $51.44 55,288
2019-11-13 $53.70 $53.70 $53.61 $53.65 $51.28 20,551
2019-11-12 $53.56 $53.59 $53.50 $53.56 $51.20 47,549
2019-11-11 $53.46 $53.53 $53.46 $53.52 $51.16 6,263
2019-11-08 $53.59 $53.59 $53.48 $53.50 $51.14 29,690
2019-11-07 $53.64 $53.64 $53.47 $53.55 $51.19 15,438
2019-11-06 $53.78 $53.83 $53.71 $53.81 $51.44 24,634
2019-11-05 $53.72 $53.72 $53.62 $53.69 $51.32 16,920
2019-11-04 $53.89 $53.89 $53.81 $53.86 $51.48 15,247
2019-11-01 $54.03 $54.07 $53.92 $54.00 $51.62 17,888
2019-10-31 $54.13 $54.21 $54.13 $54.18 $51.67 34,369
2019-10-30 $53.84 $53.96 $53.83 $53.93 $51.44 29,720
2019-10-29 $53.80 $53.81 $53.77 $53.80 $51.31 28,627
2019-10-28 $54.00 $54.00 $53.74 $53.78 $51.29 14,320
2019-10-25 $54.01 $54.01 $53.87 $53.91 $51.42 13,178
2019-10-24 $54.01 $54.05 $53.96 $53.96 $51.46 32,211
2019-10-23 $53.99 $54.03 $53.95 $53.96 $51.46 15,168
2019-10-22 $53.97 $53.97 $53.86 $53.93 $51.44 19,660
2019-10-21 $53.93 $53.93 $53.85 $53.86 $51.37 17,377
2019-10-18 $53.99 $54.03 $53.96 $53.96 $51.46 16,998
2019-10-17 $53.95 $54.03 $53.94 $53.94 $51.45 22,237
2019-10-16 $53.93 $53.98 $53.93 $53.96 $51.46 32,575
2019-10-15 $54.01 $54.03 $53.86 $53.88 $51.39 35,123
2019-10-14 $54.05 $54.05 $53.97 $54.02 $51.52 29,567
2019-10-11 $53.93 $53.97 $53.88 $53.92 $51.43 13,585
2019-10-10 $54.12 $54.15 $54.07 $54.09 $51.59 16,503
2019-10-09 $54.33 $54.35 $54.27 $54.28 $51.77 21,913
2019-10-08 $54.46 $54.46 $54.35 $54.37 $51.86 36,001
2019-10-07 $54.40 $54.41 $54.34 $54.34 $51.83 14,666
2019-10-04 $54.43 $54.51 $54.43 $54.49 $51.97 21,575
2019-10-03 $54.28 $54.43 $54.28 $54.40 $51.88 19,853
2019-10-02 $54.18 $54.26 $54.17 $54.22 $51.71 27,559
2019-10-01 $53.92 $54.20 $53.92 $54.16 $51.66 21,416
2019-09-30 $54.08 $54.19 $54.08 $54.19 $51.57 6,096
2019-09-27 $54.11 $54.13 $54.07 $54.11 $51.49 15,444
2019-09-26 $54.05 $54.13 $54.05 $54.07 $51.46 19,104
2019-09-25 $54.19 $54.20 $53.97 $53.98 $51.37 8,178
2019-09-24 $54.12 $54.26 $54.12 $54.25 $51.63 24,127
2019-09-23 $54.10 $54.20 $54.06 $54.06 $51.45 10,981
2019-09-20 $53.93 $54.05 $53.87 $54.03 $51.42 17,256
2019-09-19 $53.85 $53.93 $53.83 $53.84 $51.24 22,595
2019-09-18 $53.87 $53.93 $53.73 $53.77 $51.17 13,065
2019-09-17 $53.66 $53.76 $53.61 $53.74 $51.14 23,317
2019-09-16 $53.60 $53.67 $53.56 $53.64 $51.05 15,738
2019-09-13 $53.65 $53.67 $53.46 $53.46 $50.88 7,300
2019-09-12 $54.01 $54.01 $53.76 $53.78 $51.18 18,876
2019-09-11 $53.87 $53.92 $53.86 $53.86 $51.26 11,304
2019-09-10 $54.07 $54.13 $53.88 $53.88 $51.27 23,000
2019-09-09 $54.24 $54.24 $54.16 $54.16 $51.54 23,955
2019-09-06 $54.40 $54.44 $54.35 $54.41 $51.78 13,806
2019-09-05 $54.44 $54.44 $54.25 $54.33 $51.70 27,115
2019-09-04 $54.57 $54.64 $54.54 $54.62 $51.98 17,377
2019-09-03 $54.52 $54.65 $54.52 $54.54 $51.90 4,124
2019-08-30 $54.57 $54.65 $54.53 $54.64 $51.87 7,551
2019-08-29 $54.56 $54.61 $54.54 $54.61 $51.85 23,799
2019-08-28 $54.74 $54.74 $54.65 $54.65 $51.88 18,969
2019-08-27 $54.60 $54.66 $54.55 $54.63 $51.86 8,250
2019-08-26 $54.53 $54.55 $54.46 $54.46 $51.70 14,413
2019-08-23 $54.30 $54.54 $54.30 $54.53 $51.77 15,402
2019-08-22 $54.37 $54.39 $54.28 $54.28 $51.53 7,674
2019-08-21 $54.35 $54.48 $54.35 $54.37 $51.62 39,245
2019-08-20 $54.40 $54.41 $54.35 $54.40 $51.65 8,035
2019-08-19 $54.26 $54.32 $54.26 $54.26 $51.51 12,744
2019-08-16 $54.41 $54.46 $54.30 $54.43 $51.67 5,451
2019-08-15 $54.31 $54.54 $54.31 $54.50 $51.74 58,970
2019-08-14 $54.26 $54.28 $54.23 $54.25 $51.50 30,189
2019-08-13 $54.20 $54.44 $54.04 $54.04 $51.30 32,140
2019-08-12 $54.07 $54.19 $54.07 $54.15 $51.41 22,500
2019-08-09 $54.01 $54.02 $53.89 $53.91 $51.18 17,539
2019-08-08 $53.87 $53.98 $53.80 $53.97 $51.24 9,694
2019-08-07 $54.15 $54.18 $53.95 $53.95 $51.22 41,041
2019-08-06 $53.80 $53.97 $53.80 $53.97 $51.24 12,452
2019-08-05 $53.81 $53.87 $53.76 $53.84 $51.11 16,168
2019-08-02 $53.61 $53.62 $53.56 $53.62 $50.91 7,602
2019-08-01 $53.31 $53.57 $53.31 $53.56 $50.85 15,850
2019-07-31 $53.32 $53.38 $53.31 $53.35 $50.53 8,760
2019-07-30 $53.31 $53.31 $53.21 $53.28 $50.46 117,662
2019-07-29 $53.31 $53.32 $53.27 $53.28 $50.46 5,449
2019-07-26 $53.28 $53.28 $53.21 $53.27 $50.45 14,405
2019-07-25 $53.22 $53.25 $53.20 $53.25 $50.43 91,888
2019-07-24 $53.31 $53.48 $53.27 $53.31 $50.49 41,654
2019-07-23 $53.26 $53.28 $53.23 $53.23 $50.41 6,068
2019-07-22 $53.28 $53.32 $53.27 $53.27 $50.45 63,169
2019-07-19 $53.24 $53.28 $53.21 $53.25 $50.43 25,726
2019-07-18 $53.17 $53.31 $53.17 $53.30 $50.48 5,942
2019-07-17 $53.12 $53.21 $53.12 $53.19 $50.38 29,507
2019-07-16 $53.01 $53.05 $52.99 $53.03 $50.22 9,608
2019-07-15 $53.03 $53.11 $53.03 $53.10 $50.29 3,266
2019-07-12 $53.00 $53.06 $52.98 $53.05 $50.24 54,943
2019-07-11 $53.14 $53.15 $52.96 $53.00 $50.20 17,355
2019-07-10 $53.19 $53.21 $53.13 $53.16 $50.35 27,073
2019-07-09 $53.17 $53.17 $53.08 $53.11 $50.30 23,807
2019-07-08 $53.23 $53.24 $53.17 $53.18 $50.37 13,128
2019-07-05 $53.21 $53.21 $53.14 $53.19 $50.38 4,426
2019-07-03 $53.40 $53.45 $53.38 $53.43 $50.60 57,451
2019-07-02 $53.28 $53.36 $53.27 $53.35 $50.53 47,249
2019-07-01 $53.28 $53.29 $53.17 $53.24 $50.42 76,494
2019-06-28 $53.32 $53.42 $53.32 $53.39 $50.44 53,596
2019-06-27 $53.31 $53.38 $53.31 $53.36 $50.41 8,545
2019-06-26 $53.27 $53.28 $53.21 $53.24 $50.30 6,596
2019-06-25 $53.38 $53.40 $53.35 $53.36 $50.41 7,086
2019-06-24 $53.34 $53.36 $53.30 $53.35 $50.40 13,133
2019-06-21 $53.23 $53.23 $53.19 $53.20 $50.26 25,974
2019-06-20 $53.35 $53.43 $53.33 $53.34 $50.40 12,685
2019-06-19 $53.02 $53.26 $52.99 $53.23 $50.29 5,443
2019-06-18 $53.05 $53.13 $53.03 $53.06 $50.13 8,580
2019-06-17 $52.96 $52.98 $52.91 $52.97 $50.04 10,932
2019-06-14 $52.95 $52.97 $52.92 $52.95 $50.03 46,326
2019-06-13 $52.91 $52.96 $52.91 $52.94 $50.02 6,215
2019-06-12 $52.82 $52.87 $52.82 $52.85 $49.93 10,922
2019-06-11 $52.80 $52.81 $52.74 $52.79 $49.87 13,947
2019-06-10 $52.84 $52.84 $52.78 $52.78 $49.86 7,848
2019-06-07 $52.93 $52.96 $52.91 $52.91 $49.99 2,473
2019-06-06 $52.84 $52.86 $52.77 $52.77 $49.86 7,142
2019-06-05 $52.85 $52.86 $52.76 $52.79 $49.87 17,880
2019-06-04 $52.78 $52.78 $52.74 $52.78 $49.86 51,035
2019-06-03 $52.78 $52.89 $52.75 $52.89 $49.97 13,625
2019-05-31 $53.03 $53.03 $52.69 $52.81 $49.77 6,220
2019-05-30 $52.53 $52.64 $52.46 $52.62 $49.59 7,257
2019-05-29 $52.55 $52.57 $52.47 $52.48 $49.46 11,113
2019-05-28 $52.45 $52.50 $52.40 $52.48 $49.46 8,278
2019-05-24 $52.36 $52.37 $52.34 $52.36 $49.34 27,948
2019-05-23 $52.26 $52.41 $52.26 $52.37 $49.35 13,448
2019-05-22 $52.18 $52.20 $52.15 $52.18 $49.17 6,182
2019-05-21 $52.13 $52.13 $52.06 $52.08 $49.08 4,373
2019-05-20 $52.15 $52.18 $52.13 $52.13 $49.13 7,534
2019-05-17 $52.18 $52.22 $52.16 $52.20 $49.19 5,675
2019-05-16 $52.15 $52.19 $52.15 $52.18 $49.17 52,077
2019-05-15 $52.19 $52.23 $52.19 $52.23 $49.22 65,228
2019-05-14 $52.13 $52.13 $52.09 $52.12 $49.12 8,226
2019-05-13 $52.07 $52.16 $52.07 $52.13 $49.13 156,595
2019-05-10 $52.02 $52.08 $51.98 $52.01 $49.01 10,392
2019-05-09 $52.03 $52.03 $51.95 $52.01 $49.01 14,763
2019-05-08 $52.06 $52.06 $51.94 $51.95 $48.96 5,599
2019-05-07 $52.00 $52.04 $51.99 $52.01 $49.01 5,256
2019-05-06 $51.96 $51.98 $51.89 $51.92 $48.93 59,517
2019-05-03 $51.85 $51.88 $51.81 $51.84 $48.85 44,972
2019-05-02 $51.85 $51.85 $51.76 $51.79 $48.81 42,926
2019-05-01 $51.93 $52.03 $51.85 $51.88 $48.89 12,516
2019-04-30 $51.96 $52.05 $51.96 $52.05 $48.93 14,654
2019-04-29 $51.98 $52.00 $51.96 $51.96 $48.84 5,152
2019-04-26 $52.03 $52.06 $52.03 $52.04 $48.91 10,300
2019-04-25 $51.96 $51.96 $51.90 $51.92 $48.80 36,028
2019-04-24 $51.94 $51.98 $51.94 $51.96 $48.84 8,484
2019-04-23 $51.83 $51.83 $51.79 $51.82 $48.71 7,004
2019-04-22 $52.04 $52.04 $51.74 $51.75 $48.64 15,028
2019-04-18 $51.86 $51.86 $51.81 $51.81 $48.70 41,415
2019-04-17 $51.77 $51.77 $51.73 $51.74 $48.64 35,511
2019-04-16 $51.78 $51.78 $51.71 $51.73 $48.63 3,524
2019-04-15 $51.81 $51.83 $51.81 $51.82 $48.71 4,714
2019-04-12 $51.82 $51.82 $51.79 $51.79 $48.68 2,997
2019-04-11 $51.93 $51.93 $51.89 $51.90 $48.79 19,777
2019-04-10 $51.94 $51.99 $51.93 $51.97 $48.85 93,644
2019-04-09 $51.90 $51.92 $51.87 $51.88 $48.77 77,746
2019-04-08 $51.84 $51.84 $51.82 $51.84 $48.73 14,475
2019-04-05 $51.85 $51.87 $51.85 $51.85 $48.74 1,436
2019-04-04 $51.82 $51.85 $51.82 $51.83 $48.72 3,266
2019-04-03 $51.80 $51.81 $51.79 $51.79 $48.68 37,066
2019-04-02 $51.89 $51.89 $51.87 $51.87 $48.76 520
2019-04-01 $51.97 $51.97 $51.80 $51.83 $48.72 9,377
2019-03-29 $52.12 $52.21 $52.12 $52.21 $48.94 15,580
2019-03-28 $52.22 $52.24 $52.22 $52.23 $48.96 2,048
2019-03-27 $52.26 $52.26 $52.24 $52.24 $48.97 776
2019-03-26 $52.09 $52.15 $52.09 $52.13 $48.87 6,101
2019-03-25 $52.05 $52.18 $52.05 $52.12 $48.86 2,411
2019-03-22 $51.98 $52.05 $51.98 $52.03 $48.78 1,484
2019-03-21 $51.77 $51.78 $51.76 $51.77 $48.53 42,719
2019-03-20 $51.57 $51.76 $51.57 $51.74 $48.50 3,649
2019-03-19 $51.50 $51.55 $51.50 $51.53 $48.30 3,656
2019-03-18 $51.55 $51.56 $51.54 $51.54 $48.32 1,243
2019-03-15 $51.57 $51.59 $51.53 $51.56 $48.33 34,976
2019-03-14 $51.46 $51.46 $51.45 $51.45 $48.23 999
2019-03-13 $51.50 $51.51 $51.49 $51.49 $48.27 4,375
2019-03-12 $51.39 $51.39 $51.39 $51.39 $48.18 0
2019-03-11 $51.39 $51.40 $51.37 $51.39 $48.18 4,566
2019-03-08 $51.37 $51.41 $51.37 $51.41 $48.19 153
2019-03-07 $51.35 $51.35 $51.35 $51.35 $48.14 249
2019-03-06 $51.20 $51.24 $51.20 $51.24 $48.03 813
2019-03-05 $51.13 $51.15 $51.13 $51.15 $47.95 2,049
2019-03-04 $51.15 $51.15 $51.15 $51.15 $47.95 8
2019-03-01 $51.06 $51.07 $51.04 $51.04 $47.85 1,855
2019-02-28 $51.30 $51.30 $51.26 $51.28 $47.93 6,668
2019-02-27 $51.40 $51.40 $51.36 $51.37 $48.02 2,349
2019-02-26 $51.49 $51.49 $51.49 $51.49 $48.13 0
2019-02-25 $51.39 $51.42 $51.39 $51.40 $48.05 821
2019-02-22 $51.44 $51.44 $51.42 $51.43 $48.07 1,243
2019-02-21 $51.36 $51.36 $51.33 $51.33 $47.98 2,525
2019-02-20 $51.43 $51.44 $51.43 $51.44 $48.08 1,014
2019-02-19 $51.47 $51.47 $51.42 $51.43 $48.07 745
2019-02-15 $51.38 $51.39 $51.38 $51.39 $48.04 37,376
2019-02-14 $51.39 $51.39 $51.34 $51.37 $48.02 1,245
2019-02-13 $51.27 $51.28 $51.23 $51.26 $47.92 5,035
2019-02-12 $51.32 $51.36 $51.30 $51.34 $47.99 21,282
2019-02-11 $51.38 $51.38 $51.35 $51.35 $48.00 143
2019-02-08 $51.44 $51.44 $51.41 $51.41 $48.06 1,337
2019-02-07 $51.32 $51.37 $51.32 $51.34 $47.99 962
2019-02-06 $51.28 $51.28 $51.23 $51.27 $47.93 31,155
2019-02-05 $51.30 $51.30 $51.27 $51.27 $47.93 151
2019-02-04 $51.14 $51.17 $51.14 $51.17 $47.83 1,291
2019-02-01 $51.28 $51.28 $51.23 $51.23 $47.89 3,241
2019-01-31 $51.53 $51.57 $51.53 $51.54 $48.03 25,291
2019-01-30 $51.33 $51.33 $51.33 $51.33 $47.83 600
2019-01-29 $51.14 $51.23 $51.13 $51.21 $47.72 12,250
2019-01-28 $51.12 $51.12 $51.10 $51.10 $47.62 465
2019-01-25 $51.10 $51.10 $51.10 $51.10 $47.62 12
2019-01-24 $51.21 $51.21 $51.17 $51.17 $47.68 1,319
2019-01-23 $51.10 $52.18 $51.04 $51.06 $47.58 99,335
2019-01-22 $51.04 $51.04 $51.04 $51.04 $47.56 300
2019-01-18 $50.99 $50.99 $50.94 $50.94 $47.47 3,000
2019-01-17 $51.01 $51.01 $50.97 $50.97 $47.50 3,886
2019-01-16 $50.97 $51.02 $50.97 $51.01 $47.53 75,728
2019-01-15 $51.05 $51.05 $51.00 $51.00 $47.52 27,659
2019-01-14 $51.03 $51.03 $51.01 $51.01 $47.53 2,278
2019-01-11 $51.08 $51.08 $51.01 $51.04 $47.56 3,060
2019-01-10 $50.99 $51.02 $50.96 $50.97 $47.50 1,045
2019-01-09 $51.00 $51.04 $51.00 $51.02 $47.54 3,875
2019-01-08 $51.00 $51.00 $50.95 $50.95 $47.48 1,277
2019-01-07 $51.14 $51.14 $50.99 $50.99 $47.51 1,412
2019-01-04 $51.05 $51.06 $51.04 $51.05 $47.57 3,750
2019-01-03 $51.13 $51.25 $51.13 $51.25 $47.76 200
2019-01-02 $51.00 $51.03 $50.98 $51.03 $47.55 6,763
2018-12-31 $50.86 $50.95 $50.86 $50.95 $47.47 633
2018-12-28 $50.84 $50.92 $50.84 $50.92 $47.45 386
2018-12-27 $50.76 $50.76 $50.76 $50.76 $47.30 88
2018-12-26 $50.67 $50.67 $50.67 $50.67 $47.22 6
2018-12-24 $50.76 $50.80 $50.76 $50.80 $47.34 198
2018-12-21 $50.75 $50.76 $50.72 $50.73 $47.27 2,746
2018-12-20 $50.77 $50.77 $50.71 $50.71 $47.25 2,352
2018-12-19 $50.74 $50.87 $50.74 $50.78 $47.32 24,115
2018-12-18 $50.73 $50.73 $50.73 $50.73 $47.27 1
2018-12-17 $50.67 $50.73 $50.66 $50.73 $47.15 1,664
2018-12-14 $50.67 $50.67 $50.63 $50.63 $47.06 1,657
2018-12-13 $50.66 $50.66 $50.58 $50.58 $47.01 1,150
2018-12-12 $50.59 $50.59 $50.54 $50.54 $46.97 230
2018-12-11 $50.57 $50.57 $50.57 $50.57 $47.00 15
2018-12-10 $50.60 $50.64 $50.60 $50.64 $47.07 2,275
2018-12-07 $50.53 $50.53 $50.53 $50.53 $46.96 2,477
2018-12-06 $50.25 $50.25 $50.25 $50.25 $46.70 39
2018-12-04 $50.25 $50.25 $50.25 $50.25 $46.70 0
2018-12-03 $50.25 $50.25 $50.25 $50.25 $46.70 312
2018-11-30 $50.36 $50.36 $50.36 $50.36 $46.64 18
2018-11-29 $50.39 $50.39 $50.36 $50.36 $46.64 239
2018-11-28 $50.26 $50.26 $50.26 $50.26 $46.55 100
2018-11-27 $50.27 $50.29 $50.27 $50.29 $46.58 910
2018-11-26 $50.28 $50.28 $50.28 $50.28 $46.57 1
2018-11-23 $50.28 $50.28 $50.28 $50.28 $46.56 37
2018-11-21 $50.28 $50.28 $50.28 $50.28 $46.57 37
2018-11-20 $50.28 $50.28 $50.28 $50.28 $46.57 8
2018-11-19 $50.28 $50.28 $50.28 $50.28 $46.56 910
2018-11-16 $50.10 $50.10 $50.10 $50.10 $46.40 0
2018-11-15 $50.10 $50.10 $50.10 $50.10 $46.40 75
2018-11-14 $50.10 $50.10 $50.10 $50.10 $46.40 56
2018-11-13 $50.10 $50.10 $50.10 $50.10 $46.40 0
2018-11-12 $50.10 $50.10 $50.10 $50.10 $46.40 257
2018-11-09 $50.04 $50.04 $50.04 $50.04 $46.34 160
2018-11-08 $50.07 $50.07 $50.07 $50.07 $46.37 1
2018-11-07 $50.06 $50.07 $50.06 $50.07 $46.37 281
2018-11-06 $50.00 $50.00 $50.00 $50.00 $46.31 257
2018-11-05 $50.01 $50.01 $50.01 $50.01 $46.32 236
2018-11-02 $50.18 $50.18 $50.18 $50.18 $46.47 105
2018-11-01 $50.18 $50.18 $50.18 $50.18 $46.47 1
2018-10-31 $50.18 $50.18 $50.18 $50.18 $46.47 0
2018-10-30 $50.18 $50.18 $50.18 $50.18 $46.47 562
2018-10-29 $50.25 $50.25 $50.22 $50.24 $46.53 2,288
2018-10-26 $50.08 $50.08 $50.08 $50.08 $46.38 1
2018-10-25 $50.08 $50.08 $50.08 $50.08 $46.38 15
2018-10-24 $50.08 $50.08 $50.08 $50.08 $46.38 0
2018-10-23 $50.16 $50.16 $50.08 $50.08 $46.38 303

iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) News Headlines

Recent iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) News
Similar Companies to iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) 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.