iShares Investment Grade Bond Factor ETF (IGEB) Exchange: BATS

Data as of April 25, 2024

$43.47 ($-0.10) -0.23%

iShares Investment Grade Bond Factor ETF - Daily Information
Click for more stock information on iShares Investment Grade Bond Factor ETF.
Daily Information Data
Date April 25, 2024
Open $43.44
Previous Close $43.47
High $43.49
Low $43.32
Adjusted Open $43.44
Previous Adjusted Close $43.47
Adjusted High $43.49
Adjusted Low $43.32

About iShares Investment Grade Bond Factor ETF (IGEB)

The Fund seeks to track the investment results of the BlackRock Investment Grade Enhanced Bond Index (the “Underlying Index”), which consists of U.S. dollar-denominated, investment-grade (as determined by BlackRock Index Services, LLC (the “Index Provider”)) corporate bonds. Component securities include publicly-issued debt of U.S. corporations and U.S. dollar-denominated, publicly issued debt of non-U.S. corporations or similar entities. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The securities in the Underlying Index must have $500 million or more current face amount outstanding, and have at least one year to final maturity, regardless of optionality, at time of rebalance. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up, or changes according to a predetermined schedule. Component securities must be rated investment-grade, which is Baa3 or higher by Moody’s Investors Service, Inc. (“Moody's”) or BBB- or higher by Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) or Fitch Ratings, Inc. (“Fitch”). Eligibility in the Underlying Index is determined by the middle of the three available ratings. When a rating from only two agencies is available, the lower rating is used. When a rating from only one agency is available, that rating is used to determine eligibility in the Underlying Index.The Underlying Index determines constituent weights based on a proprietary methodology which first aims to systematically screen out certain bonds with the highest probability of default (a measure of credit quality) and then optimizes to improve risk-adjusted returns by weighting more heavily to bonds with attractive default-adjusted spreads (a measure of value) while mitigating portfolio risks and limiting turnover. This methodology, unlike the methodologies used by traditional market-value-weighted bond indexes, selects a portion of the component bonds from the broader universe of investment-grade bonds based on application of analytics measuring the probability of default. The resulting grouping of bonds is referred to as “enhanced,” by comparison to other groupings of investment-grade bonds, because the Underlying Index seeks to provide superior risk-adjusted and total returns over longer periods of time than a comparable market-value-weighted index. Key investment characteristics such as duration are constrained to be within a specified range of a broader market-value-weighted investment-grade bond universe. The Underlying Index is rebalanced on the last business day of each month to reflect changes in eligibility, credit quality and valuation. Investment-grade bonds included in the Underlying Index, like all investment-grade debt, continue to be subject to a number of risks, including the risk of an issuer default and volatility of the market value of the bonds.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain index futures, options, options on index futures, swap contracts or other derivatives, as related to its Underlying Index, cash and cash equivalents, other investment companies, as well as in securities and other instruments 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 the Index Provider, an affiliated person of the Fund and of BFA, the Fund's investment adviser. 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 Investment Grade Bond Factor ETF (IGEB)

Date Open High Low Close Adj.Close Volume
2024-04-25 $43.44 $43.49 $43.32 $43.47 $43.47 90,819
2024-04-24 $43.57 $43.60 $43.49 $43.57 $43.57 52,554
2024-04-23 $43.57 $43.82 $43.57 $43.68 $43.68 61,406
2024-04-22 $43.50 $43.62 $43.50 $43.61 $43.61 88,601
2024-04-19 $43.56 $43.60 $43.50 $43.52 $43.52 73,574
2024-04-18 $43.61 $43.61 $43.41 $43.46 $43.46 193,324
2024-04-17 $43.54 $43.64 $43.47 $43.57 $43.57 571,611
2024-04-16 $43.41 $43.44 $43.28 $43.40 $43.40 484,219
2024-04-15 $43.71 $43.71 $43.52 $43.55 $43.55 74,329
2024-04-12 $43.98 $43.98 $43.86 $43.91 $43.91 417,981
2024-04-11 $43.97 $43.97 $43.72 $43.81 $43.81 47,642
2024-04-10 $44.10 $44.10 $43.82 $43.86 $43.86 59,743
2024-04-09 $44.31 $44.42 $44.30 $44.39 $44.39 59,825
2024-04-08 $44.15 $44.28 $44.15 $44.20 $44.20 90,772
2024-04-05 $44.25 $44.32 $44.22 $44.28 $44.28 112,890
2024-04-04 $44.45 $44.45 $44.30 $44.41 $44.41 62,352
2024-04-03 $44.19 $44.37 $44.15 $44.31 $44.31 98,740
2024-04-02 $44.22 $44.32 $44.13 $44.26 $44.26 124,205
2024-04-01 $44.49 $44.52 $44.31 $44.36 $44.36 59,227
2024-03-28 $44.82 $44.94 $44.82 $44.85 $44.66 185,348
2024-03-27 $44.71 $44.88 $44.70 $44.87 $44.68 62,417
2024-03-26 $44.74 $44.74 $44.61 $44.66 $44.47 84,457
2024-03-25 $44.79 $44.79 $44.65 $44.69 $44.50 60,587
2024-03-22 $44.78 $44.83 $44.76 $44.82 $44.63 71,850
2024-03-21 $44.70 $44.70 $44.60 $44.67 $44.48 333,955
2024-03-20 $44.53 $44.64 $44.44 $44.61 $44.42 47,567
2024-03-19 $44.46 $44.58 $44.45 $44.55 $44.36 69,840
2024-03-18 $44.48 $44.49 $44.41 $44.41 $44.22 77,744
2024-03-15 $44.48 $44.51 $44.40 $44.47 $44.28 56,698
2024-03-14 $44.61 $44.61 $44.42 $44.47 $44.28 82,771
2024-03-13 $44.75 $44.82 $44.70 $44.70 $44.51 70,720
2024-03-12 $44.88 $44.89 $44.72 $44.74 $44.55 64,951
2024-03-11 $44.94 $44.94 $44.81 $44.86 $44.67 75,419
2024-03-08 $44.88 $44.93 $44.81 $44.87 $44.87 54,089
2024-03-07 $44.76 $44.82 $44.70 $44.78 $44.78 56,899
2024-03-06 $44.68 $44.81 $44.68 $44.71 $44.71 40,685
2024-03-05 $44.59 $44.67 $44.55 $44.59 $44.59 74,427
2024-03-04 $44.43 $44.46 $44.40 $44.41 $44.41 64,468
2024-03-01 $44.27 $44.53 $44.13 $44.51 $44.51 79,502
2024-02-29 $44.49 $44.60 $44.45 $44.48 $44.30 73,019
2024-02-28 $44.42 $44.45 $44.35 $44.44 $44.26 61,782
2024-02-27 $44.45 $44.49 $44.35 $44.40 $44.22 50,792
2024-02-26 $44.55 $44.55 $44.37 $44.45 $44.45 57,435
2024-02-23 $44.47 $44.57 $44.42 $44.51 $44.51 84,401
2024-02-22 $44.46 $44.51 $44.40 $44.44 $44.44 67,247
2024-02-21 $44.53 $44.53 $44.36 $44.41 $44.41 78,000
2024-02-20 $44.49 $44.54 $44.44 $44.47 $44.47 94,568
2024-02-16 $44.33 $44.41 $44.29 $44.36 $44.36 42,315
2024-02-15 $44.56 $44.56 $44.40 $44.51 $44.51 70,227
2024-02-14 $44.20 $44.38 $44.20 $44.37 $44.37 69,973
2024-02-13 $44.32 $44.34 $44.15 $44.20 $44.20 78,506
2024-02-12 $44.69 $44.69 $44.49 $44.58 $44.58 71,415
2024-02-09 $44.51 $44.57 $44.50 $44.57 $44.57 137,783
2024-02-08 $44.71 $44.71 $44.58 $44.61 $44.61 66,416
2024-02-07 $44.76 $44.88 $44.72 $44.76 $44.76 81,884
2024-02-06 $44.66 $44.90 $44.66 $44.85 $44.85 95,084
2024-02-05 $44.70 $44.72 $44.59 $44.66 $44.66 93,282
2024-02-02 $44.91 $44.99 $44.84 $44.97 $44.97 186,235
2024-02-01 $45.28 $45.38 $45.19 $45.30 $45.30 234,569
2024-01-31 $45.27 $45.31 $45.13 $45.23 $45.06 106,591
2024-01-30 $45.09 $45.09 $44.93 $45.07 $44.90 45,150
2024-01-29 $45.01 $45.05 $44.93 $44.98 $44.81 103,046
2024-01-26 $44.97 $44.97 $44.84 $44.85 $44.85 98,809
2024-01-25 $44.91 $44.95 $44.83 $44.94 $44.94 1,036,874
2024-01-24 $44.91 $44.97 $44.70 $44.70 $44.70 60,535
2024-01-23 $44.83 $44.83 $44.74 $44.80 $44.80 62,847
2024-01-22 $44.93 $44.93 $44.81 $44.84 $44.84 42,445
2024-01-19 $44.71 $44.80 $44.62 $44.76 $44.76 44,930
2024-01-18 $44.85 $44.87 $44.72 $44.73 $44.73 29,531
2024-01-17 $44.81 $44.82 $44.65 $44.79 $44.79 61,589
2024-01-16 $45.07 $45.11 $44.84 $44.91 $44.91 57,719
2024-01-12 $45.26 $45.29 $45.13 $45.22 $45.22 587,277
2024-01-11 $44.94 $45.15 $44.87 $45.09 $45.09 63,315
2024-01-10 $45.01 $45.20 $44.86 $44.88 $44.88 191,903
2024-01-09 $44.82 $44.94 $44.81 $44.91 $44.91 218,377
2024-01-08 $44.63 $44.90 $44.63 $44.86 $44.86 64,157
2024-01-05 $44.66 $44.94 $44.62 $44.66 $44.66 46,215
2024-01-04 $44.74 $44.82 $44.70 $44.76 $44.76 58,414
2024-01-03 $44.83 $44.96 $44.75 $44.94 $44.94 54,808
2024-01-02 $45.03 $45.08 $44.96 $45.01 $45.01 55,036
2023-12-29 $45.25 $45.37 $45.21 $45.25 $45.25 62,252
2023-12-28 $45.44 $45.44 $45.30 $45.33 $45.33 113,347
2023-12-27 $45.29 $45.42 $45.20 $45.42 $45.42 194,039
2023-12-26 $45.10 $45.13 $44.98 $45.10 $45.10 51,284
2023-12-22 $45.17 $45.21 $45.01 $45.07 $45.07 277,603
2023-12-21 $45.27 $45.27 $44.96 $45.05 $45.05 181,963
2023-12-20 $44.98 $45.03 $44.86 $45.02 $45.02 65,863
2023-12-19 $44.89 $44.94 $44.84 $44.87 $44.87 92,425
2023-12-18 $44.85 $44.86 $44.77 $44.77 $44.77 134,151
2023-12-15 $44.93 $44.96 $44.85 $44.88 $44.88 55,472
2023-12-14 $44.83 $45.11 $44.83 $44.94 $44.94 287,497
2023-12-13 $44.33 $44.86 $44.27 $44.75 $44.75 67,713
2023-12-12 $44.00 $44.19 $43.95 $44.16 $44.16 42,811
2023-12-11 $43.97 $44.00 $43.84 $43.97 $43.97 45,860
2023-12-08 $44.02 $44.08 $43.95 $44.00 $44.00 43,518
2023-12-07 $44.16 $44.28 $44.13 $44.18 $44.18 31,149
2023-12-06 $44.18 $44.24 $44.14 $44.16 $44.16 57,659
2023-12-05 $43.97 $44.11 $43.95 $44.03 $44.03 36,937
2023-12-04 $43.91 $43.93 $43.77 $43.81 $43.81 315,941
2023-12-01 $43.64 $43.99 $43.59 $43.99 $43.99 72,050
2023-11-30 $43.86 $43.86 $43.71 $43.78 $43.61 136,168
2023-11-29 $43.84 $43.94 $43.83 $43.93 $43.76 41,834
2023-11-28 $43.45 $43.67 $43.44 $43.67 $43.49 51,696
2023-11-27 $43.35 $43.47 $43.28 $43.47 $43.30 35,248
2023-11-24 $43.27 $43.27 $43.21 $43.22 $43.05 13,542
2023-11-22 $43.35 $43.39 $43.26 $43.35 $43.35 184,874
2023-11-21 $43.22 $43.29 $43.19 $43.27 $43.27 68,339
2023-11-20 $43.06 $43.23 $43.05 $43.21 $43.21 73,066
2023-11-17 $43.19 $43.20 $43.05 $43.13 $43.13 206,822
2023-11-16 $42.88 $43.04 $42.88 $43.04 $43.04 131,050
2023-11-15 $42.79 $42.80 $42.68 $42.76 $42.76 256,379
2023-11-14 $42.82 $42.95 $42.82 $42.91 $42.91 129,227
2023-11-13 $42.33 $42.37 $42.22 $42.32 $42.32 73,578
2023-11-10 $42.36 $42.39 $42.26 $42.36 $42.36 265,156
2023-11-09 $42.49 $42.49 $42.17 $42.20 $42.20 173,430
2023-11-08 $42.44 $42.53 $42.41 $42.51 $42.51 2,137,618
2023-11-07 $42.23 $42.42 $42.23 $42.32 $42.32 32,575
2023-11-06 $42.25 $42.25 $42.10 $42.11 $42.11 9,681
2023-11-03 $42.50 $42.53 $42.28 $42.31 $42.31 30,555
2023-11-02 $42.07 $42.10 $41.99 $42.08 $42.08 25,398
2023-11-01 $41.44 $41.76 $41.44 $41.76 $41.76 43,124
2023-10-31 $41.55 $41.64 $41.50 $41.50 $41.50 25,072
2023-10-30 $41.54 $41.58 $41.45 $41.49 $41.49 35,413
2023-10-27 $41.66 $41.66 $41.53 $41.59 $41.59 18,990
2023-10-26 $41.53 $41.67 $41.46 $41.62 $41.62 33,785
2023-10-25 $41.55 $41.55 $41.37 $41.41 $41.41 12,667
2023-10-24 $41.62 $41.69 $41.55 $41.67 $41.67 14,531
2023-10-23 $41.27 $41.61 $41.27 $41.52 $41.52 7,785
2023-10-20 $41.29 $41.41 $41.27 $41.34 $41.34 37,762
2023-10-19 $41.34 $41.42 $41.17 $41.19 $41.19 34,147
2023-10-18 $41.57 $41.57 $41.35 $41.35 $41.35 17,610
2023-10-17 $41.61 $41.72 $41.56 $41.63 $41.63 11,055
2023-10-16 $42.00 $42.01 $41.89 $41.89 $41.89 18,542
2023-10-13 $42.19 $42.21 $42.10 $42.13 $42.13 25,149
2023-10-12 $42.23 $42.23 $41.94 $41.97 $41.97 9,740
2023-10-11 $42.24 $42.25 $42.15 $42.25 $42.25 11,306
2023-10-10 $42.02 $42.20 $41.93 $42.10 $42.10 18,395
2023-10-09 $41.91 $42.10 $41.90 $42.09 $42.09 27,351
2023-10-06 $41.59 $41.75 $41.50 $41.71 $41.71 185,419
2023-10-05 $41.89 $41.93 $41.79 $41.81 $41.81 19,747
2023-10-04 $41.75 $41.86 $41.61 $41.86 $41.86 25,306
2023-10-03 $41.92 $41.92 $41.55 $41.57 $41.57 21,571
2023-10-02 $42.08 $42.11 $41.91 $41.94 $41.94 34,617
2023-09-29 $42.64 $42.66 $42.30 $42.41 $42.23 332,741
2023-09-28 $42.32 $42.45 $42.21 $42.45 $42.27 43,778
2023-09-27 $42.68 $42.68 $42.31 $42.39 $42.21 66,760
2023-09-26 $42.72 $42.72 $42.53 $42.55 $42.38 15,583
2023-09-25 $42.72 $42.76 $42.65 $42.66 $42.66 14,353
2023-09-22 $42.79 $42.94 $42.79 $42.91 $42.91 11,134
2023-09-21 $42.86 $42.86 $42.73 $42.74 $42.74 17,541
2023-09-20 $43.09 $43.19 $43.01 $43.01 $43.01 23,750
2023-09-19 $43.11 $43.11 $43.00 $43.02 $43.02 14,282
2023-09-18 $43.06 $43.14 $43.04 $43.14 $43.14 21,845
2023-09-15 $43.09 $43.11 $43.04 $43.09 $43.09 12,480
2023-09-14 $43.29 $43.29 $43.14 $43.14 $43.14 16,288
2023-09-13 $43.06 $43.22 $43.06 $43.16 $43.16 17,910
2023-09-12 $43.07 $43.11 $43.07 $43.10 $43.10 19,546
2023-09-11 $43.21 $43.21 $43.10 $43.16 $43.16 30,360
2023-09-08 $43.23 $43.32 $43.16 $43.16 $43.16 32,796
2023-09-07 $43.06 $43.19 $43.04 $43.17 $43.17 50,293
2023-09-06 $43.13 $43.13 $42.97 $42.99 $42.99 55,220
2023-09-05 $43.24 $43.28 $43.07 $43.07 $43.07 9,276
2023-09-01 $43.58 $43.58 $43.27 $43.30 $43.30 33,878
2023-08-31 $43.69 $43.74 $43.66 $43.69 $43.51 9,351
2023-08-30 $43.68 $43.68 $43.59 $43.59 $43.41 10,030
2023-08-29 $43.35 $43.64 $43.35 $43.64 $43.46 12,929
2023-08-28 $43.38 $43.38 $43.28 $43.38 $43.19 12,712
2023-08-25 $43.24 $43.32 $43.13 $43.24 $43.24 14,932
2023-08-24 $43.30 $43.34 $43.25 $43.25 $43.25 14,834
2023-08-23 $43.27 $43.37 $43.25 $43.37 $43.37 15,668
2023-08-22 $42.85 $42.97 $42.85 $42.94 $42.94 28,445
2023-08-21 $42.97 $42.97 $42.83 $42.90 $42.90 22,064
2023-08-18 $42.99 $43.12 $42.97 $43.09 $43.09 15,687
2023-08-17 $43.02 $43.02 $42.89 $42.95 $42.95 18,196
2023-08-16 $43.18 $43.25 $42.97 $43.02 $43.02 82,107
2023-08-15 $43.27 $43.34 $43.18 $43.19 $43.19 18,433
2023-08-14 $43.36 $43.40 $43.25 $43.33 $43.33 14,634
2023-08-11 $43.37 $43.46 $43.35 $43.36 $43.36 34,265
2023-08-10 $43.81 $43.86 $43.50 $43.50 $43.50 17,680
2023-08-09 $43.79 $43.79 $43.72 $43.73 $43.73 16,851
2023-08-08 $43.70 $43.76 $43.67 $43.70 $43.70 33,903
2023-08-07 $43.64 $43.64 $43.53 $43.58 $43.58 18,887
2023-08-04 $43.45 $43.69 $43.43 $43.67 $43.67 36,355
2023-08-03 $43.38 $43.38 $43.24 $43.28 $43.28 37,092
2023-08-02 $43.66 $43.66 $43.43 $43.53 $43.53 42,064
2023-08-01 $43.84 $43.87 $43.69 $43.72 $43.72 50,304
2023-07-31 $44.15 $44.26 $44.12 $44.20 $44.01 31,747
2023-07-28 $44.09 $44.13 $44.02 $44.11 $44.11 23,754
2023-07-27 $44.27 $44.27 $43.89 $43.89 $43.89 14,235
2023-07-26 $44.15 $44.30 $44.12 $44.29 $44.29 19,477
2023-07-25 $44.08 $44.18 $44.07 $44.11 $44.11 33,089
2023-07-24 $44.28 $44.29 $44.15 $44.15 $44.15 18,145
2023-07-21 $44.22 $44.25 $44.18 $44.20 $44.20 14,854
2023-07-20 $44.16 $44.20 $44.03 $44.12 $44.12 19,832
2023-07-19 $44.31 $44.35 $44.26 $44.35 $44.35 19,477
2023-07-18 $44.27 $44.28 $44.21 $44.21 $44.21 23,496
2023-07-17 $44.05 $44.13 $44.05 $44.09 $44.09 102,376
2023-07-14 $44.25 $44.26 $44.04 $44.04 $44.04 14,182
2023-07-13 $44.22 $44.32 $44.18 $44.31 $44.31 11,010
2023-07-12 $43.97 $44.06 $43.97 $44.05 $44.05 19,065
2023-07-11 $43.64 $43.73 $43.60 $43.70 $43.70 47,208
2023-07-10 $43.35 $43.58 $43.35 $43.55 $43.55 18,557
2023-07-07 $43.39 $43.47 $43.34 $43.34 $43.34 19,028
2023-07-06 $43.42 $43.42 $43.25 $43.36 $43.36 27,362
2023-07-05 $43.84 $43.90 $43.66 $43.69 $43.69 61,804
2023-07-03 $44.18 $44.18 $43.93 $43.93 $43.93 19,378
2023-06-30 $44.01 $44.19 $44.01 $44.19 $44.01 107,302
2023-06-29 $43.94 $43.95 $43.89 $43.95 $43.77 22,575
2023-06-28 $44.08 $44.19 $44.06 $44.19 $44.01 16,552
2023-06-27 $44.13 $44.13 $43.97 $44.02 $43.84 48,469
2023-06-26 $44.17 $44.17 $44.07 $44.09 $43.91 24,993
2023-06-23 $44.16 $44.16 $43.97 $44.04 $44.04 11,835
2023-06-22 $44.04 $44.04 $43.91 $43.95 $43.95 19,969
2023-06-21 $44.15 $44.15 $43.94 $44.12 $44.12 29,262
2023-06-20 $44.10 $44.54 $44.07 $44.54 $44.54 89,587
2023-06-16 $43.98 $44.04 $43.90 $44.02 $44.02 54,900
2023-06-15 $44.08 $44.10 $43.91 $44.10 $44.10 19,884
2023-06-14 $43.80 $43.86 $43.67 $43.80 $43.80 18,469
2023-06-13 $43.75 $43.96 $43.65 $43.71 $43.71 152,704
2023-06-12 $44.03 $44.03 $43.69 $43.87 $43.87 25,995
2023-06-09 $43.78 $43.85 $43.77 $43.78 $43.78 19,348
2023-06-08 $43.72 $43.91 $43.71 $43.90 $43.90 14,798
2023-06-07 $43.94 $43.94 $43.63 $43.65 $43.65 25,659
2023-06-06 $43.99 $43.99 $43.81 $43.94 $43.94 28,640
2023-06-05 $43.85 $44.01 $43.81 $43.90 $43.90 87,300
2023-06-02 $44.11 $44.11 $43.92 $43.95 $43.95 23,836
2023-06-01 $44.09 $44.10 $44.02 $44.07 $44.07 12,641
2023-05-31 $44.03 $44.13 $43.98 $44.13 $43.96 44,228
2023-05-30 $43.94 $43.99 $43.91 $43.98 $43.80 17,598
2023-05-26 $43.63 $43.75 $43.58 $43.75 $43.75 22,266
2023-05-25 $43.71 $43.76 $43.60 $43.61 $43.61 25,786
2023-05-24 $43.92 $43.92 $43.74 $43.74 $43.74 44,917
2023-05-23 $43.80 $43.90 $43.76 $43.87 $43.87 21,361
2023-05-22 $43.85 $43.86 $43.79 $43.81 $43.81 26,948
2023-05-19 $43.84 $43.89 $43.79 $43.79 $43.79 42,475
2023-05-18 $43.94 $44.02 $43.81 $43.88 $43.88 20,682
2023-05-17 $44.07 $44.10 $43.98 $43.98 $43.98 16,301
2023-05-16 $44.29 $44.29 $44.02 $44.02 $44.02 16,186
2023-05-15 $44.24 $44.24 $44.16 $44.18 $44.18 13,268
2023-05-12 $44.58 $44.59 $44.35 $44.38 $44.38 20,212
2023-05-11 $44.67 $44.67 $44.54 $44.56 $44.56 38,469
2023-05-10 $44.47 $44.47 $44.37 $44.46 $44.46 29,229
2023-05-09 $44.15 $44.24 $44.15 $44.16 $44.16 13,152
2023-05-08 $44.39 $44.39 $44.15 $44.18 $44.18 17,417
2023-05-05 $44.44 $44.47 $44.37 $44.44 $44.44 27,350
2023-05-04 $44.48 $44.69 $44.48 $44.59 $44.59 38,826
2023-05-03 $44.68 $44.69 $44.56 $44.65 $44.65 22,112
2023-05-02 $44.33 $44.57 $44.33 $44.57 $44.57 34,402
2023-05-01 $44.50 $44.51 $44.18 $44.20 $44.20 26,519
2023-04-28 $44.77 $44.90 $44.73 $44.90 $44.73 58,744
2023-04-27 $44.70 $44.70 $44.60 $44.61 $44.61 75,467
2023-04-26 $44.94 $44.94 $44.69 $44.76 $44.76 13,063
2023-04-25 $44.90 $44.93 $44.85 $44.91 $44.91 15,276
2023-04-24 $44.65 $44.71 $44.63 $44.71 $44.71 14,339
2023-04-21 $44.65 $44.65 $44.46 $44.54 $44.54 23,416
2023-04-20 $44.54 $44.63 $44.49 $44.54 $44.54 62,725
2023-04-19 $44.51 $44.51 $44.37 $44.39 $44.39 24,981
2023-04-18 $44.52 $44.61 $44.52 $44.58 $44.58 23,463
2023-04-17 $44.65 $44.65 $44.43 $44.49 $44.49 25,873
2023-04-14 $44.73 $44.77 $44.59 $44.70 $44.70 95,865
2023-04-13 $44.87 $44.87 $44.75 $44.82 $44.82 20,747
2023-04-12 $44.95 $44.95 $44.70 $44.73 $44.73 35,048
2023-04-11 $44.80 $44.80 $44.69 $44.78 $44.78 29,393
2023-04-10 $44.85 $44.85 $44.62 $44.77 $44.77 27,622
2023-04-06 $45.01 $45.01 $44.88 $44.94 $44.94 19,416
2023-04-05 $44.90 $45.03 $44.90 $44.97 $44.97 14,584
2023-04-04 $44.79 $44.89 $44.60 $44.86 $44.86 18,592
2023-04-03 $44.51 $44.82 $44.51 $44.79 $44.79 29,009
2023-03-31 $44.54 $44.71 $44.53 $44.71 $44.71 5,068
2023-03-30 $44.43 $44.47 $44.40 $44.42 $44.42 8,819
2023-03-29 $44.15 $44.34 $44.15 $44.34 $44.34 15,222
2023-03-28 $44.22 $44.24 $44.16 $44.19 $44.19 10,828
2023-03-27 $44.39 $44.47 $44.26 $44.26 $44.26 12,882
2023-03-24 $44.90 $44.90 $44.60 $44.67 $44.67 22,603
2023-03-23 $44.43 $44.57 $44.33 $44.55 $44.55 13,756
2023-03-22 $44.12 $44.44 $44.03 $44.39 $44.39 69,788
2023-03-21 $44.03 $44.11 $44.01 $44.11 $44.11 10,210
2023-03-20 $44.13 $44.18 $44.01 $44.03 $44.03 15,721
2023-03-17 $44.07 $44.21 $44.07 $44.11 $44.11 39,459
2023-03-16 $44.07 $44.16 $43.77 $43.77 $43.77 74,440
2023-03-15 $43.94 $44.09 $43.81 $43.99 $43.99 29,923
2023-03-14 $43.80 $44.02 $43.71 $43.77 $43.77 15,320
2023-03-13 $44.06 $44.31 $43.75 $43.86 $43.86 27,547
2023-03-10 $43.69 $43.93 $43.69 $43.82 $43.82 15,344
2023-03-09 $43.48 $43.49 $43.36 $43.39 $43.39 19,136
2023-03-08 $43.59 $43.59 $43.30 $43.35 $43.35 19,273
2023-03-07 $43.59 $43.59 $43.36 $43.42 $43.42 11,008
2023-03-06 $43.67 $43.68 $43.52 $43.53 $43.53 15,888
2023-03-03 $43.48 $43.62 $43.41 $43.62 $43.62 15,211
2023-03-02 $43.14 $43.27 $43.10 $43.25 $43.25 8,604
2023-03-01 $43.41 $43.46 $43.26 $43.28 $43.28 13,977
2023-02-28 $43.48 $43.68 $43.48 $43.67 $43.51 17,260
2023-02-27 $43.74 $43.74 $43.64 $43.66 $43.50 11,827
2023-02-24 $43.57 $43.65 $43.52 $43.61 $43.45 31,704
2023-02-23 $43.69 $43.84 $43.69 $43.83 $43.67 16,750
2023-02-22 $43.68 $43.73 $43.62 $43.62 $43.45 25,936
2023-02-21 $43.72 $43.72 $43.55 $43.55 $43.39 81,578
2023-02-17 $43.83 $44.03 $43.79 $44.03 $43.87 48,088
2023-02-16 $43.99 $44.06 $43.90 $43.92 $43.75 34,409
2023-02-15 $44.37 $44.37 $44.07 $44.14 $43.97 56,420
2023-02-14 $44.39 $44.43 $44.17 $44.29 $44.13 84,043
2023-02-13 $44.43 $44.43 $44.31 $44.39 $44.22 12,321
2023-02-10 $44.49 $44.49 $44.31 $44.31 $44.14 300,384
2023-02-09 $44.98 $44.98 $44.54 $44.54 $44.37 8,969
2023-02-08 $44.72 $44.86 $44.67 $44.86 $44.69 17,655
2023-02-07 $44.79 $44.99 $44.73 $44.76 $44.59 19,181
2023-02-06 $45.02 $45.02 $44.83 $44.85 $44.68 19,239
2023-02-03 $45.32 $45.32 $45.09 $45.16 $44.99 13,375
2023-02-02 $45.71 $45.71 $45.52 $45.54 $45.36 22,497
2023-02-01 $45.64 $45.64 $45.08 $45.47 $45.30 20,333
2023-01-31 $45.12 $45.24 $45.02 $45.24 $44.94 7,907
2023-01-30 $45.11 $45.11 $44.97 $44.99 $44.69 11,883
2023-01-27 $45.09 $45.15 $45.06 $45.10 $44.80 12,464
2023-01-26 $45.21 $45.24 $45.06 $45.19 $44.89 14,433
2023-01-25 $45.16 $45.23 $45.06 $45.20 $44.90 91,785
2023-01-24 $45.02 $45.31 $44.93 $45.21 $44.91 353,954
2023-01-23 $45.01 $45.08 $44.97 $45.00 $44.70 11,655
2023-01-20 $45.16 $45.23 $44.96 $45.09 $45.09 152,346
2023-01-19 $45.29 $45.53 $45.19 $45.26 $45.26 119,473
2023-01-18 $45.40 $45.41 $45.20 $45.34 $45.34 14,432
2023-01-17 $45.04 $45.04 $44.85 $44.89 $44.89 31,588
2023-01-13 $45.17 $45.17 $44.94 $44.98 $44.98 8,128
2023-01-12 $44.78 $45.07 $44.65 $45.07 $45.07 30,486
2023-01-11 $44.60 $44.68 $44.57 $44.68 $44.68 41,473
2023-01-10 $44.41 $44.41 $44.28 $44.40 $44.40 10,505
2023-01-09 $44.28 $44.53 $44.28 $44.46 $44.46 7,877
2023-01-06 $43.94 $44.37 $43.86 $44.35 $44.35 21,761
2023-01-05 $43.70 $43.76 $43.53 $43.74 $43.74 14,930
2023-01-04 $43.77 $43.81 $43.71 $43.76 $43.76 10,005
2023-01-03 $43.80 $43.80 $43.45 $43.53 $43.53 18,507
2022-12-30 $43.30 $43.39 $43.25 $43.31 $43.31 7,029
2022-12-29 $43.42 $43.49 $43.41 $43.49 $43.49 10,397
2022-12-28 $43.49 $43.49 $43.29 $43.29 $43.29 5,080
2022-12-27 $43.61 $43.63 $43.38 $43.38 $43.38 9,907
2022-12-23 $43.74 $43.84 $43.74 $43.78 $43.78 10,113
2022-12-22 $43.90 $44.11 $43.82 $43.90 $43.90 23,222
2022-12-21 $43.88 $43.92 $43.80 $43.87 $43.87 9,252
2022-12-20 $43.71 $43.75 $43.64 $43.68 $43.68 19,664
2022-12-19 $44.12 $44.13 $43.97 $44.03 $44.03 60,639
2022-12-16 $44.08 $44.37 $44.08 $44.36 $44.36 14,787
2022-12-15 $44.40 $44.47 $44.36 $44.45 $44.45 70,646
2022-12-14 $44.54 $44.61 $44.29 $44.57 $44.40 85,260
2022-12-13 $44.76 $44.79 $44.49 $44.51 $44.51 6,609
2022-12-12 $44.43 $44.43 $44.20 $44.20 $44.20 21,543
2022-12-09 $44.38 $44.38 $44.26 $44.26 $44.26 21,285
2022-12-08 $44.50 $44.53 $44.46 $44.46 $44.46 27,476
2022-12-07 $44.36 $44.55 $44.34 $44.55 $44.55 20,661
2022-12-06 $44.17 $44.23 $44.11 $44.19 $44.19 21,132
2022-12-05 $44.13 $44.14 $43.96 $44.07 $44.07 38,816
2022-12-02 $43.92 $44.35 $43.92 $44.35 $44.35 23,815
2022-12-01 $43.91 $44.18 $43.87 $44.18 $44.18 22,606
2022-11-30 $43.44 $43.98 $43.37 $43.98 $43.84 11,810
2022-11-29 $43.49 $43.58 $43.49 $43.51 $43.37 12,043
2022-11-28 $44.00 $44.00 $43.63 $43.65 $43.51 18,930
2022-11-25 $43.81 $43.87 $43.81 $43.86 $43.86 5,949
2022-11-23 $43.76 $44.00 $43.66 $43.87 $43.87 386,886
2022-11-22 $43.39 $43.56 $43.37 $43.46 $43.46 47,884
2022-11-21 $43.42 $43.43 $43.26 $43.27 $43.27 9,326
2022-11-18 $43.36 $43.38 $43.26 $43.29 $43.29 8,466
2022-11-17 $43.15 $43.32 $43.14 $43.32 $43.32 16,069
2022-11-16 $43.33 $43.52 $43.30 $43.49 $43.49 20,210
2022-11-15 $43.12 $43.24 $43.09 $43.24 $43.24 182,216
2022-11-14 $42.88 $42.91 $42.81 $42.81 $42.81 7,569
2022-11-11 $42.96 $43.01 $42.91 $42.98 $42.98 11,173
2022-11-10 $42.64 $42.90 $42.64 $42.88 $42.88 17,202
2022-11-09 $41.73 $41.91 $41.73 $41.82 $41.82 8,235
2022-11-08 $41.79 $42.00 $41.78 $41.87 $41.87 29,501
2022-11-07 $41.84 $41.84 $41.68 $41.75 $41.75 10,127
2022-11-04 $41.85 $41.87 $41.77 $41.83 $41.83 13,428
2022-11-03 $41.59 $41.77 $41.55 $41.76 $41.76 6,854
2022-11-02 $42.05 $42.07 $41.84 $41.98 $41.98 3,535
2022-11-01 $42.05 $42.05 $41.89 $42.01 $42.01 9,213
2022-10-31 $41.95 $42.02 $41.94 $41.94 $41.79 9,973
2022-10-28 $42.07 $42.16 $42.05 $42.09 $41.94 8,854
2022-10-27 $41.92 $42.17 $41.92 $42.08 $41.93 19,224
2022-10-26 $41.88 $42.03 $41.88 $41.90 $41.75 6,537
2022-10-25 $41.79 $41.89 $41.72 $41.77 $41.63 4,862
2022-10-24 $41.40 $41.49 $41.21 $41.38 $41.24 15,045
2022-10-21 $41.27 $41.38 $41.15 $41.38 $41.24 8,769
2022-10-20 $41.46 $41.56 $41.24 $41.26 $41.12 11,156
2022-10-19 $41.66 $41.74 $41.50 $41.51 $41.37 6,058
2022-10-18 $41.91 $41.96 $41.69 $41.96 $41.82 5,306
2022-10-17 $41.88 $41.88 $41.76 $41.76 $41.62 3,465
2022-10-14 $41.98 $41.99 $41.60 $41.60 $41.46 10,725
2022-10-13 $41.33 $41.95 $41.33 $41.91 $41.77 6,729
2022-10-12 $41.89 $41.90 $41.84 $41.89 $41.75 5,742
2022-10-11 $41.99 $42.16 $41.86 $41.97 $41.82 11,859
2022-10-10 $42.11 $42.11 $41.89 $41.97 $41.83 12,934
2022-10-07 $42.41 $42.41 $42.23 $42.24 $42.24 4,232
2022-10-06 $42.58 $42.65 $42.55 $42.55 $42.55 85,459
2022-10-05 $42.62 $42.64 $42.47 $42.63 $42.63 10,733
2022-10-04 $42.97 $43.03 $42.87 $42.88 $42.88 6,965
2022-10-03 $42.57 $42.96 $42.53 $42.70 $42.70 9,234
2022-09-30 $42.45 $42.50 $42.23 $42.29 $42.29 9,237
2022-09-29 $42.34 $42.38 $42.08 $42.36 $42.36 13,404
2022-09-28 $42.32 $42.61 $42.27 $42.61 $42.61 14,868
2022-09-27 $42.25 $42.35 $41.99 $42.02 $42.02 6,869
2022-09-26 $42.87 $42.90 $42.48 $42.48 $42.48 10,096
2022-09-23 $43.07 $43.09 $42.92 $43.05 $43.05 6,582
2022-09-22 $43.28 $43.28 $43.09 $43.18 $43.18 13,677
2022-09-21 $43.63 $43.65 $43.32 $43.59 $43.59 6,999
2022-09-20 $43.54 $43.60 $43.48 $43.51 $43.51 7,970
2022-09-19 $43.72 $43.84 $43.72 $43.82 $43.82 6,907
2022-09-16 $43.88 $43.88 $43.76 $43.84 $43.84 3,600
2022-09-15 $43.96 $43.97 $43.85 $43.87 $43.87 5,252
2022-09-14 $43.87 $44.09 $43.87 $44.03 $44.03 8,516
2022-09-13 $43.80 $43.86 $43.78 $43.86 $43.86 6,021
2022-09-12 $44.48 $44.48 $44.13 $44.15 $44.15 20,368
2022-09-09 $44.23 $44.37 $44.21 $44.22 $44.22 12,232
2022-09-08 $44.17 $44.27 $44.13 $44.13 $44.13 6,866
2022-09-07 $44.05 $44.21 $44.05 $44.20 $44.20 8,426
2022-09-06 $44.24 $44.24 $43.78 $43.78 $43.78 5,235
2022-09-02 $44.32 $44.39 $44.23 $44.23 $44.23 3,572
2022-09-01 $44.10 $44.21 $43.92 $44.21 $44.21 36,695
2022-08-31 $44.80 $44.85 $44.51 $44.53 $44.39 27,037
2022-08-30 $44.97 $44.97 $44.72 $44.86 $44.72 4,529
2022-08-29 $44.87 $44.88 $44.81 $44.85 $44.71 23,765
2022-08-26 $45.25 $45.34 $45.10 $45.10 $44.96 10,933
2022-08-25 $45.06 $45.33 $45.06 $45.32 $45.18 12,215
2022-08-24 $45.00 $45.01 $44.93 $44.97 $44.83 10,475
2022-08-23 $45.06 $45.22 $45.05 $45.08 $44.94 11,423
2022-08-22 $45.18 $45.18 $45.02 $45.03 $44.89 16,526
2022-08-19 $45.38 $45.38 $45.21 $45.29 $45.15 4,316
2022-08-18 $45.68 $45.79 $45.68 $45.68 $45.54 21,766
2022-08-17 $45.67 $45.67 $45.53 $45.61 $45.46 5,846
2022-08-16 $45.95 $45.95 $45.75 $45.89 $45.75 31,878
2022-08-15 $46.10 $46.12 $46.03 $46.03 $45.89 7,043
2022-08-12 $45.88 $45.98 $45.85 $45.98 $45.84 1,631
2022-08-11 $46.07 $46.11 $45.61 $45.62 $45.48 4,455
2022-08-10 $45.76 $46.01 $45.76 $45.93 $45.79 18,682
2022-08-09 $45.67 $45.67 $45.60 $45.61 $45.47 12,133
2022-08-08 $45.61 $45.88 $45.61 $45.77 $45.62 10,734
2022-08-05 $45.62 $45.64 $45.47 $45.64 $45.50 10,528
2022-08-04 $46.00 $46.11 $45.90 $46.11 $45.97 6,563
2022-08-03 $45.57 $46.01 $45.57 $46.00 $45.85 7,983
2022-08-02 $46.16 $46.16 $45.41 $45.63 $45.49 23,752
2022-08-01 $46.13 $46.15 $46.03 $46.08 $45.93 7,645
2022-07-29 $46.03 $46.19 $45.98 $46.16 $45.90 25,166
2022-07-28 $46.01 $46.05 $45.93 $46.00 $45.74 32,219
2022-07-27 $45.58 $45.90 $45.58 $45.71 $45.45 17,644
2022-07-26 $45.55 $45.55 $45.44 $45.44 $45.18 386,450
2022-07-25 $45.51 $45.55 $45.43 $45.46 $45.20 14,987
2022-07-22 $45.73 $45.75 $45.59 $45.73 $45.46 6,159
2022-07-21 $45.06 $45.43 $45.06 $45.41 $45.15 7,098
2022-07-20 $45.10 $45.10 $44.93 $44.94 $44.69 24,576
2022-07-19 $44.91 $44.99 $44.83 $44.98 $44.72 19,535
2022-07-18 $45.03 $45.03 $44.86 $44.89 $44.64 27,773
2022-07-15 $44.97 $45.14 $44.97 $45.09 $44.83 38,552
2022-07-14 $44.67 $44.88 $44.56 $44.88 $44.62 19,676
2022-07-13 $44.47 $45.04 $44.46 $45.04 $44.78 10,118
2022-07-12 $44.92 $45.02 $44.81 $44.81 $44.55 27,827
2022-07-11 $44.80 $44.87 $44.70 $44.71 $44.45 14,955
2022-07-08 $44.58 $44.62 $44.56 $44.61 $44.36 15,012
2022-07-07 $44.72 $44.72 $44.66 $44.69 $44.44 10,013
2022-07-06 $44.97 $44.97 $44.69 $44.70 $44.44 8,150
2022-07-05 $44.91 $44.96 $44.85 $44.89 $44.63 12,778
2022-07-01 $44.73 $44.93 $44.73 $44.91 $44.66 15,864
2022-06-30 $44.60 $44.73 $44.57 $44.63 $44.25 11,044
2022-06-29 $44.45 $44.50 $44.44 $44.50 $44.12 7,780
2022-06-28 $44.28 $44.32 $44.20 $44.32 $43.94 5,925
2022-06-27 $44.48 $44.51 $44.35 $44.37 $43.99 54,631
2022-06-24 $44.71 $44.80 $44.62 $44.64 $44.26 10,082
2022-06-23 $44.54 $44.80 $44.54 $44.61 $44.23 26,046
2022-06-22 $44.55 $44.55 $44.39 $44.39 $44.01 21,514
2022-06-21 $44.36 $44.39 $44.16 $44.16 $43.78 6,375
2022-06-17 $44.53 $44.57 $44.34 $44.49 $44.11 5,402
2022-06-16 $43.93 $44.44 $43.92 $44.44 $44.07 11,475
2022-06-15 $44.25 $44.42 $44.11 $44.42 $44.05 6,897
2022-06-14 $44.28 $44.28 $43.86 $43.87 $43.50 12,394
2022-06-13 $44.40 $44.43 $43.95 $43.95 $43.58 22,477
2022-06-10 $45.02 $45.06 $44.87 $44.99 $44.61 14,987
2022-06-09 $45.53 $45.53 $45.33 $45.33 $44.95 39,631
2022-06-08 $45.70 $45.78 $45.58 $45.58 $45.20 7,846
2022-06-07 $45.74 $45.80 $45.72 $45.78 $45.39 22,453
2022-06-06 $45.79 $45.79 $45.57 $45.59 $45.20 9,079
2022-06-03 $45.74 $45.84 $45.74 $45.82 $45.43 51,047
2022-06-02 $46.01 $46.02 $45.79 $45.96 $45.57 87,464
2022-06-01 $46.16 $46.16 $45.78 $45.95 $45.56 161,202
2022-05-31 $46.03 $46.28 $46.02 $46.16 $45.65 7,849
2022-05-27 $46.40 $46.51 $46.40 $46.51 $45.99 8,427
2022-05-26 $46.32 $46.35 $46.24 $46.32 $45.81 5,958
2022-05-25 $46.08 $46.26 $46.08 $46.26 $45.75 11,905
2022-05-24 $45.66 $45.96 $45.66 $45.93 $45.42 26,693
2022-05-23 $45.55 $45.55 $45.42 $45.48 $44.97 8,190
2022-05-20 $45.57 $45.62 $45.50 $45.62 $45.12 13,809
2022-05-19 $45.56 $45.68 $45.42 $45.44 $44.94 13,094
2022-05-18 $45.23 $45.32 $45.22 $45.32 $44.82 56,215
2022-05-17 $45.27 $45.32 $45.19 $45.25 $44.74 10,037
2022-05-16 $45.44 $45.60 $45.44 $45.45 $44.95 4,515
2022-05-13 $45.54 $45.54 $45.36 $45.39 $44.88 8,722
2022-05-12 $45.69 $45.75 $45.59 $45.59 $45.08 7,845
2022-05-11 $45.28 $45.64 $45.23 $45.57 $45.06 12,741
2022-05-10 $45.53 $45.59 $45.40 $45.40 $44.89 14,164
2022-05-09 $45.06 $45.29 $45.06 $45.27 $44.77 5,771
2022-05-06 $45.23 $45.34 $45.11 $45.15 $44.65 5,723
2022-05-05 $45.62 $45.62 $45.25 $45.42 $44.91 5,525
2022-05-04 $45.64 $46.00 $45.54 $46.00 $45.49 18,712
2022-05-03 $45.78 $45.83 $45.64 $45.65 $45.14 33,755
2022-05-02 $45.47 $45.49 $45.32 $45.43 $44.93 53,755
2022-04-29 $45.93 $45.96 $45.79 $45.79 $45.17 4,617
2022-04-28 $46.05 $46.18 $45.97 $46.18 $45.55 14,461
2022-04-27 $46.60 $46.60 $46.13 $46.14 $45.51 16,375
2022-04-26 $46.70 $46.70 $46.46 $46.53 $45.90 57,868
2022-04-25 $46.44 $46.55 $46.40 $46.48 $45.85 2,463
2022-04-22 $45.96 $46.14 $45.90 $46.11 $45.48 35,085
2022-04-21 $46.37 $46.37 $46.09 $46.13 $45.50 6,785
2022-04-20 $46.40 $46.57 $46.40 $46.55 $45.91 18,329
2022-04-19 $46.37 $46.39 $46.19 $46.19 $45.56 2,935
2022-04-18 $46.72 $46.72 $46.51 $46.54 $45.90 22,176
2022-04-14 $47.03 $47.03 $46.78 $46.78 $46.14 5,984
2022-04-13 $47.10 $47.23 $47.10 $47.23 $46.59 5,263
2022-04-12 $47.13 $47.32 $47.05 $47.05 $46.41 12,564
2022-04-11 $47.12 $47.12 $46.93 $46.97 $46.33 7,502
2022-04-08 $47.37 $47.43 $47.23 $47.31 $46.66 7,745
2022-04-07 $47.75 $47.75 $47.57 $47.62 $46.97 8,684
2022-04-06 $47.61 $47.97 $47.52 $47.80 $47.15 17,750
2022-04-05 $48.46 $48.50 $47.97 $47.98 $47.33 23,670
2022-04-04 $48.46 $48.67 $48.44 $48.62 $47.96 22,759
2022-04-01 $48.28 $48.59 $48.17 $48.50 $47.84 23,765
2022-03-31 $48.59 $48.71 $48.52 $48.53 $47.75 44,569
2022-03-30 $48.36 $48.59 $48.36 $48.56 $47.78 92,795
2022-03-29 $48.33 $48.47 $48.28 $48.47 $47.69 4,033
2022-03-28 $48.06 $48.20 $48.00 $48.20 $47.42 11,993
2022-03-25 $48.13 $48.13 $47.86 $47.98 $47.21 8,031
2022-03-24 $48.14 $48.36 $47.95 $48.31 $47.53 41,007
2022-03-23 $48.20 $48.60 $48.09 $48.30 $47.52 144,521
2022-03-22 $48.15 $48.18 $48.10 $48.15 $47.37 25,950
2022-03-21 $48.49 $48.55 $48.27 $48.27 $47.50 9,010
2022-03-18 $48.63 $48.82 $48.63 $48.80 $48.02 12,474
2022-03-17 $48.50 $48.76 $48.49 $48.71 $47.93 5,776
2022-03-16 $48.22 $48.39 $48.01 $48.39 $47.61 34,642
2022-03-15 $48.06 $48.12 $47.98 $48.11 $47.34 6,672
2022-03-14 $48.04 $48.05 $47.83 $47.83 $47.06 13,528
2022-03-11 $48.38 $48.47 $48.38 $48.41 $47.63 3,987
2022-03-10 $48.60 $48.60 $48.33 $48.44 $47.66 5,730
2022-03-09 $48.84 $48.96 $48.84 $48.86 $48.08 3,797
2022-03-08 $48.74 $48.98 $48.71 $48.85 $48.07 6,829
2022-03-07 $49.33 $49.43 $49.09 $49.09 $48.30 10,698
2022-03-04 $49.73 $49.75 $49.57 $49.57 $48.78 11,619
2022-03-03 $49.51 $49.58 $49.47 $49.52 $48.72 6,110
2022-03-02 $49.69 $49.69 $49.40 $49.40 $48.60 4,852
2022-03-01 $49.98 $50.22 $49.98 $49.99 $49.19 13,369
2022-02-28 $49.74 $49.97 $49.74 $49.97 $49.06 5,541
2022-02-25 $49.44 $49.52 $49.44 $49.52 $48.61 6,147
2022-02-24 $49.29 $49.45 $49.29 $49.45 $48.54 19,166
2022-02-23 $49.40 $49.50 $49.26 $49.26 $48.36 10,531
2022-02-22 $49.53 $49.60 $49.53 $49.59 $48.68 9,766
2022-02-18 $49.72 $49.72 $49.57 $49.66 $48.75 4,324
2022-02-17 $49.61 $49.71 $49.55 $49.59 $48.68 19,253
2022-02-16 $49.53 $49.57 $49.47 $49.57 $48.66 9,420
2022-02-15 $49.59 $49.74 $49.53 $49.53 $48.62 7,099
2022-02-14 $49.80 $49.85 $49.74 $49.75 $48.84 7,480
2022-02-11 $49.93 $50.06 $49.72 $50.06 $49.14 6,921
2022-02-10 $50.15 $50.17 $49.76 $49.77 $48.86 5,459
2022-02-09 $50.38 $50.48 $50.32 $50.32 $49.40 8,531
2022-02-08 $50.32 $50.35 $50.22 $50.22 $49.30 5,207
2022-02-07 $50.22 $50.39 $50.22 $50.39 $49.46 7,608
2022-02-04 $50.45 $50.45 $50.21 $50.29 $49.37 5,728
2022-02-03 $50.75 $50.75 $50.70 $50.72 $49.79 6,410
2022-02-02 $51.12 $51.19 $51.03 $51.03 $50.10 4,123
2022-02-01 $50.95 $51.04 $50.87 $51.02 $50.08 10,400
2022-01-31 $50.97 $51.11 $50.97 $51.05 $50.01 6,651
2022-01-28 $50.92 $51.07 $50.82 $51.07 $50.03 58,531
2022-01-27 $51.10 $51.14 $50.98 $51.03 $49.98 18,358
2022-01-26 $51.34 $51.34 $50.96 $50.97 $49.93 17,894
2022-01-25 $51.39 $51.39 $51.24 $51.24 $50.20 13,020
2022-01-24 $51.49 $51.52 $51.36 $51.36 $50.31 19,182
2022-01-21 $51.34 $51.55 $51.34 $51.40 $50.35 130,231
2022-01-20 $51.32 $51.35 $51.19 $51.21 $50.16 11,625
2022-01-19 $51.30 $51.40 $51.27 $51.27 $50.22 5,962
2022-01-18 $51.38 $51.38 $51.19 $51.19 $50.15 7,164
2022-01-14 $51.71 $51.71 $51.61 $51.62 $50.56 6,132
2022-01-13 $51.86 $51.96 $51.76 $51.96 $50.90 22,297
2022-01-12 $51.92 $51.93 $51.86 $51.86 $50.80 8,917
2022-01-11 $51.72 $51.87 $51.72 $51.87 $50.81 19,159
2022-01-10 $51.70 $51.76 $51.58 $51.74 $50.68 8,064
2022-01-07 $51.99 $51.99 $51.71 $51.80 $50.74 14,963
2022-01-06 $52.06 $52.06 $51.93 $51.98 $50.91 13,643
2022-01-05 $52.31 $52.32 $52.04 $52.04 $50.97 6,944
2022-01-04 $52.15 $52.29 $52.14 $52.29 $51.22 14,604
2022-01-03 $52.58 $52.58 $52.26 $52.27 $51.20 12,393
2021-12-31 $52.70 $52.78 $52.66 $52.66 $51.58 8,673
2021-12-30 $52.55 $52.70 $52.54 $52.70 $51.63 9,655
2021-12-29 $52.59 $52.59 $52.48 $52.54 $51.47 5,191
2021-12-28 $52.90 $52.90 $52.74 $52.77 $51.69 13,122
2021-12-27 $52.67 $52.82 $52.67 $52.80 $51.72 11,913
2021-12-23 $52.71 $52.73 $52.61 $52.70 $51.62 9,503
2021-12-22 $52.75 $52.77 $52.68 $52.75 $51.68 6,892
2021-12-21 $52.65 $52.68 $52.38 $52.38 $51.31 35,656
2021-12-20 $52.77 $52.77 $52.61 $52.70 $51.62 53,787
2021-12-17 $52.96 $52.96 $52.77 $52.81 $51.73 6,502
2021-12-16 $52.69 $52.81 $52.68 $52.68 $51.60 6,882
2021-12-15 $52.59 $52.80 $52.59 $52.80 $51.62 7,823
2021-12-14 $52.74 $52.83 $52.70 $52.76 $51.58 15,856
2021-12-13 $52.85 $53.02 $52.85 $52.90 $51.71 34,697
2021-12-10 $52.83 $52.90 $52.73 $52.74 $51.56 6,081
2021-12-09 $52.72 $53.01 $52.71 $52.71 $51.53 64,331
2021-12-08 $52.84 $52.84 $52.65 $52.72 $51.53 13,151
2021-12-07 $53.26 $53.26 $52.93 $52.97 $51.78 9,147
2021-12-06 $53.21 $53.21 $52.95 $52.96 $51.77 7,646
2021-12-03 $52.86 $53.29 $52.86 $53.21 $52.02 8,901
2021-12-02 $52.77 $52.82 $52.73 $52.82 $51.63 5,136
2021-12-01 $53.02 $53.02 $52.63 $52.74 $51.56 15,174
2021-11-30 $53.57 $53.62 $53.47 $53.54 $51.62 14,514
2021-11-29 $53.17 $53.46 $53.17 $53.46 $51.54 3,404
2021-11-26 $53.23 $53.39 $53.23 $53.38 $51.47 3,248
2021-11-24 $52.94 $53.06 $52.94 $53.06 $51.16 4,170
2021-11-23 $53.01 $53.10 $52.90 $52.90 $51.01 5,608
2021-11-22 $53.40 $53.41 $53.15 $53.16 $51.26 6,417
2021-11-19 $53.56 $53.60 $53.54 $53.60 $51.68 33,318
2021-11-18 $53.39 $53.41 $53.38 $53.40 $51.49 5,064
2021-11-17 $53.35 $53.35 $53.17 $53.32 $51.41 5,441
2021-11-16 $53.30 $53.37 $53.13 $53.23 $51.33 46,991
2021-11-15 $53.42 $53.50 $53.31 $53.31 $51.41 6,035
2021-11-12 $53.68 $53.68 $53.51 $53.51 $51.59 2,538
2021-11-11 $53.69 $53.78 $53.62 $53.62 $51.70 9,063
2021-11-10 $54.04 $54.04 $53.75 $53.75 $51.83 6,882
2021-11-09 $54.25 $54.32 $54.20 $54.22 $52.28 10,147
2021-11-08 $54.12 $54.12 $53.98 $54.02 $52.09 9,681
2021-11-05 $54.14 $54.26 $54.02 $54.23 $52.29 5,269
2021-11-04 $53.76 $53.92 $53.76 $53.88 $51.95 4,769
2021-11-03 $53.68 $53.70 $53.64 $53.68 $51.76 213,333
2021-11-02 $53.63 $53.81 $53.58 $53.70 $51.77 10,929
2021-11-01 $53.53 $53.58 $53.48 $53.57 $51.65 9,204
2021-10-29 $53.59 $53.80 $53.59 $53.79 $51.75 15,986
2021-10-28 $53.95 $53.95 $53.75 $53.85 $51.81 19,366
2021-10-27 $53.70 $53.92 $53.69 $53.79 $51.75 29,355
2021-10-26 $53.44 $53.54 $53.44 $53.49 $51.47 6,120
2021-10-25 $53.37 $53.49 $53.25 $53.25 $51.23 28,437
2021-10-22 $53.32 $53.42 $53.28 $53.37 $51.35 23,877
2021-10-21 $53.28 $53.28 $53.19 $53.23 $51.21 4,956
2021-10-20 $53.40 $53.46 $53.33 $53.33 $51.31 6,794
2021-10-19 $53.51 $53.51 $53.42 $53.42 $51.40 8,387
2021-10-18 $53.58 $53.65 $53.57 $53.64 $51.61 6,411
2021-10-15 $53.67 $53.71 $53.64 $53.70 $51.67 7,182
2021-10-14 $53.73 $53.83 $53.73 $53.82 $51.79 4,449
2021-10-13 $53.40 $53.66 $53.40 $53.65 $51.62 7,331
2021-10-12 $53.33 $53.45 $53.31 $53.45 $51.42 4,816
2021-10-11 $53.24 $53.29 $53.21 $53.21 $51.19 5,942
2021-10-08 $53.38 $53.42 $53.27 $53.28 $51.26 5,695
2021-10-07 $53.61 $53.61 $53.48 $53.48 $51.46 6,475
2021-10-06 $53.67 $53.71 $53.61 $53.68 $51.64 4,655
2021-10-05 $53.80 $53.80 $53.66 $53.69 $51.66 9,513
2021-10-04 $54.03 $54.03 $53.74 $53.84 $51.80 13,337
2021-10-01 $53.76 $53.96 $53.76 $53.92 $51.87 4,219
2021-09-30 $53.77 $53.80 $53.69 $53.72 $51.58 6,379
2021-09-29 $53.97 $53.97 $53.80 $53.81 $51.67 4,972
2021-09-28 $54.00 $54.00 $53.82 $53.82 $51.67 8,031
2021-09-27 $54.28 $54.29 $54.17 $54.24 $52.07 11,539
2021-09-24 $54.31 $54.31 $54.24 $54.27 $52.10 12,863
2021-09-23 $54.54 $54.54 $54.33 $54.37 $52.20 5,726
2021-09-22 $54.57 $54.67 $54.52 $54.67 $52.48 5,798
2021-09-21 $54.55 $54.57 $54.53 $54.56 $52.38 1,481
2021-09-20 $54.39 $54.53 $54.39 $54.51 $52.33 13,513
2021-09-17 $54.40 $54.42 $54.35 $54.42 $52.24 7,639
2021-09-16 $54.48 $54.53 $54.47 $54.52 $52.34 6,354
2021-09-15 $54.64 $54.64 $54.52 $54.56 $52.38 8,310
2021-09-14 $54.50 $54.68 $54.49 $54.61 $52.43 10,508
2021-09-13 $54.49 $54.51 $54.48 $54.49 $52.31 3,120
2021-09-10 $54.44 $54.44 $54.35 $54.39 $52.22 3,200
2021-09-09 $54.36 $54.51 $54.35 $54.50 $52.32 8,587
2021-09-08 $54.27 $54.27 $54.11 $54.24 $52.08 8,693
2021-09-07 $54.05 $54.09 $54.03 $54.07 $51.91 4,538
2021-09-03 $54.32 $54.34 $54.29 $54.32 $52.15 7,779
2021-09-02 $54.41 $54.48 $54.39 $54.47 $52.30 81,791
2021-09-01 $54.66 $54.66 $54.28 $54.37 $52.20 8,540
2021-08-31 $54.56 $54.56 $54.44 $54.44 $52.16 8,849
2021-08-30 $54.44 $54.51 $54.39 $54.51 $52.23 6,990
2021-08-27 $54.27 $54.44 $54.20 $54.44 $52.15 14,459
2021-08-26 $54.23 $54.24 $54.14 $54.22 $51.94 3,363
2021-08-25 $54.31 $54.32 $54.21 $54.22 $51.95 6,395
2021-08-24 $54.38 $54.44 $54.35 $54.35 $52.07 13,572
2021-08-23 $54.58 $54.58 $54.40 $54.46 $52.18 48,154
2021-08-20 $54.46 $54.46 $54.41 $54.43 $52.15 6,885
2021-08-19 $54.32 $54.42 $54.32 $54.40 $52.12 5,451
2021-08-18 $54.29 $54.33 $54.25 $54.27 $52.00 6,047
2021-08-17 $54.40 $54.40 $54.31 $54.34 $52.06 15,530
2021-08-16 $54.52 $54.54 $54.40 $54.41 $52.13 29,216
2021-08-13 $54.14 $54.37 $54.14 $54.36 $52.08 32,914
2021-08-12 $54.05 $54.10 $54.01 $54.10 $51.83 6,625
2021-08-11 $53.95 $54.12 $53.94 $54.07 $51.81 9,851
2021-08-10 $54.15 $54.15 $53.98 $53.98 $51.72 17,133
2021-08-09 $54.12 $54.18 $54.09 $54.10 $51.83 12,313
2021-08-06 $54.40 $54.40 $54.28 $54.28 $52.00 17,773
2021-08-05 $54.74 $54.74 $54.59 $54.62 $52.33 12,240
2021-08-04 $54.90 $54.90 $54.59 $54.79 $52.49 73,676
2021-08-03 $54.62 $54.80 $54.62 $54.70 $52.41 92,961
2021-08-02 $54.70 $54.84 $54.70 $54.72 $52.43 21,768
2021-07-30 $54.80 $54.80 $54.72 $54.72 $52.32 8,900
2021-07-29 $54.70 $54.71 $54.67 $54.69 $52.29 7,295
2021-07-28 $54.65 $54.79 $54.65 $54.79 $52.38 11,351
2021-07-27 $54.70 $54.72 $54.64 $54.72 $52.32 22,458
2021-07-26 $54.63 $54.63 $54.55 $54.55 $52.15 19,835
2021-07-23 $54.57 $54.62 $54.49 $54.62 $52.22 12,564
2021-07-22 $54.56 $54.65 $54.56 $54.65 $52.25 2,151
2021-07-21 $54.48 $54.49 $54.45 $54.47 $52.08 7,332
2021-07-20 $54.89 $54.89 $54.60 $54.65 $52.25 7,906
2021-07-19 $54.61 $54.73 $54.61 $54.69 $52.29 10,098
2021-07-16 $54.32 $54.42 $54.32 $54.38 $51.99 10,427
2021-07-15 $54.49 $54.49 $54.34 $54.44 $52.05 6,141
2021-07-14 $54.30 $54.34 $54.27 $54.34 $51.95 18,218
2021-07-13 $54.37 $54.37 $54.12 $54.12 $51.74 6,265
2021-07-12 $54.35 $54.35 $54.27 $54.30 $51.92 19,938
2021-07-09 $54.28 $54.31 $54.27 $54.30 $51.91 2,727
2021-07-08 $54.45 $54.50 $54.44 $54.49 $52.10 2,372
2021-07-07 $54.47 $54.50 $54.40 $54.46 $52.07 7,747
2021-07-06 $54.22 $54.38 $54.22 $54.31 $51.93 3,843
2021-07-02 $54.06 $54.13 $54.04 $54.12 $51.75 3,519
2021-07-01 $54.04 $54.04 $53.94 $53.99 $51.62 4,691
2021-06-30 $54.18 $54.21 $54.16 $54.17 $51.68 27,624
2021-06-29 $54.00 $54.11 $54.00 $54.11 $51.62 6,128
2021-06-28 $53.99 $54.07 $53.97 $54.03 $51.55 11,895
2021-06-25 $53.99 $53.99 $53.80 $53.86 $51.38 9,239
2021-06-24 $53.99 $54.01 $53.94 $53.96 $51.48 5,805
2021-06-23 $53.89 $53.97 $53.85 $53.90 $51.42 8,303
2021-06-22 $53.84 $53.97 $53.84 $53.97 $51.49 7,448
2021-06-21 $53.97 $53.97 $53.89 $53.89 $51.41 10,335
2021-06-18 $53.98 $54.15 $53.94 $54.11 $51.62 20,502
2021-06-17 $53.81 $54.08 $53.68 $53.68 $51.21 38,415
2021-06-16 $54.05 $54.05 $53.64 $53.69 $51.22 8,953
2021-06-15 $53.80 $53.85 $53.78 $53.85 $51.37 4,557
2021-06-14 $53.90 $53.91 $53.77 $53.80 $51.33 7,385
2021-06-11 $53.95 $54.00 $53.92 $53.96 $51.48 11,102
2021-06-10 $53.69 $53.92 $53.69 $53.92 $51.44 5,767
2021-06-09 $53.78 $53.82 $53.71 $53.74 $51.27 6,164
2021-06-08 $53.58 $53.61 $53.58 $53.60 $51.13 4,753
2021-06-07 $53.44 $53.46 $53.41 $53.46 $51.00 6,613
2021-06-04 $53.41 $53.49 $53.41 $53.47 $51.01 6,549
2021-06-03 $53.22 $53.25 $53.17 $53.20 $50.75 8,721
2021-06-02 $53.36 $53.38 $53.36 $53.36 $50.91 5,981
2021-06-01 $53.24 $53.28 $53.19 $53.26 $50.82 9,147
2021-05-28 $53.40 $53.50 $53.40 $53.41 $50.84 7,325
2021-05-27 $53.45 $53.45 $53.32 $53.37 $50.80 15,963
2021-05-26 $53.41 $53.50 $53.41 $53.47 $50.90 10,544
2021-05-25 $53.40 $53.73 $53.40 $53.54 $50.97 95,753
2021-05-24 $53.30 $53.35 $53.28 $53.33 $50.77 8,697
2021-05-21 $53.20 $53.28 $53.20 $53.23 $50.67 9,140
2021-05-20 $53.10 $53.21 $53.10 $53.19 $50.64 8,633
2021-05-19 $53.00 $53.06 $52.94 $52.94 $50.39 9,318
2021-05-18 $53.08 $53.08 $53.01 $53.01 $50.47 8,442
2021-05-17 $53.21 $53.21 $53.12 $53.15 $50.59 5,924
2021-05-14 $53.15 $53.20 $53.09 $53.20 $50.64 9,398
2021-05-13 $52.96 $53.05 $52.95 $53.02 $50.47 12,941
2021-05-12 $52.96 $52.98 $52.83 $52.85 $50.31 10,378
2021-05-11 $53.13 $53.13 $53.06 $53.11 $50.56 10,850
2021-05-10 $53.36 $53.38 $53.22 $53.22 $50.66 14,280
2021-05-07 $53.50 $53.61 $53.37 $53.40 $50.83 8,970
2021-05-06 $53.38 $53.41 $53.35 $53.40 $50.83 5,568
2021-05-05 $53.19 $53.34 $53.19 $53.31 $50.75 7,700
2021-05-04 $53.36 $53.36 $53.23 $53.27 $50.71 16,536
2021-05-03 $53.20 $53.29 $52.97 $52.97 $50.42 18,784
2021-04-30 $53.20 $53.28 $53.20 $53.26 $50.58 5,997
2021-04-29 $53.07 $53.19 $53.03 $53.17 $50.50 7,984
2021-04-28 $53.21 $53.22 $53.10 $53.21 $50.54 6,921
2021-04-27 $53.38 $53.38 $53.18 $53.18 $50.51 11,757
2021-04-26 $53.41 $53.41 $53.39 $53.39 $50.70 13,177
2021-04-23 $53.36 $53.46 $53.34 $53.38 $50.70 27,292
2021-04-22 $53.31 $53.36 $53.25 $53.34 $50.66 7,986
2021-04-21 $53.20 $53.31 $53.16 $53.29 $50.61 8,875
2021-04-20 $53.09 $53.24 $53.09 $53.20 $50.52 9,128
2021-04-19 $53.06 $53.14 $53.06 $53.10 $50.43 8,683
2021-04-16 $53.37 $53.37 $53.20 $53.20 $50.52 10,875
2021-04-15 $53.37 $53.55 $53.37 $53.41 $50.72 741,231
2021-04-14 $53.20 $53.20 $53.14 $53.18 $50.51 16,324
2021-04-13 $53.02 $53.24 $53.01 $53.23 $50.56 9,296
2021-04-12 $53.01 $53.03 $52.97 $53.03 $50.36 19,866
2021-04-09 $53.00 $53.15 $53.00 $53.06 $50.39 6,915
2021-04-08 $53.11 $53.12 $53.07 $53.11 $50.44 9,135
2021-04-07 $53.01 $53.04 $52.92 $52.92 $50.27 6,255
2021-04-06 $52.82 $53.02 $52.82 $53.02 $50.36 11,987
2021-04-05 $52.76 $52.82 $52.71 $52.72 $50.07 15,555
2021-04-01 $52.88 $52.93 $52.83 $52.93 $50.27 14,213
2021-03-31 $52.76 $52.88 $52.76 $52.79 $50.02 6,505
2021-03-30 $52.54 $52.72 $52.49 $52.70 $49.94 5,791
2021-03-29 $52.67 $52.67 $52.53 $52.58 $49.82 8,998
2021-03-26 $52.61 $52.72 $52.59 $52.67 $49.91 9,260
2021-03-25 $52.76 $52.82 $52.65 $52.75 $49.99 106,481
2021-03-24 $52.54 $52.74 $52.54 $52.73 $49.96 9,183
2021-03-23 $52.55 $52.62 $52.51 $52.62 $49.86 3,892
2021-03-22 $52.46 $52.60 $52.44 $52.50 $49.75 12,531
2021-03-19 $52.30 $52.36 $52.25 $52.34 $49.60 38,187
2021-03-18 $52.23 $52.37 $52.17 $52.30 $49.56 17,745
2021-03-17 $52.34 $52.56 $52.29 $52.55 $49.80 16,890
2021-03-16 $52.57 $52.59 $52.43 $52.48 $49.73 13,066
2021-03-15 $52.45 $52.54 $52.44 $52.50 $49.75 35,389
2021-03-12 $52.52 $52.53 $52.39 $52.40 $49.66 11,043
2021-03-11 $52.89 $52.92 $52.82 $52.86 $50.09 21,895
2021-03-10 $52.69 $52.85 $52.67 $52.81 $50.04 10,516
2021-03-09 $52.53 $52.64 $52.53 $52.61 $49.85 12,982
2021-03-08 $52.68 $52.68 $52.32 $52.32 $49.58 23,363
2021-03-05 $52.64 $52.79 $52.64 $52.77 $50.00 13,855
2021-03-04 $53.22 $53.24 $52.83 $52.84 $50.07 25,831
2021-03-03 $53.29 $53.32 $53.17 $53.22 $50.43 32,417
2021-03-02 $53.56 $53.60 $53.46 $53.46 $50.66 172,537
2021-03-01 $53.50 $53.59 $53.45 $53.59 $50.78 11,218
2021-02-26 $53.50 $53.64 $53.26 $53.63 $50.70 294,408
2021-02-25 $53.52 $53.52 $52.96 $53.04 $50.14 12,409
2021-02-24 $53.48 $53.80 $53.44 $53.80 $50.86 14,134
2021-02-23 $53.65 $53.75 $53.56 $53.75 $50.81 8,912
2021-02-22 $53.88 $53.94 $53.66 $53.69 $50.75 9,131
2021-02-19 $54.18 $54.18 $53.95 $53.95 $51.00 32,699
2021-02-18 $54.25 $54.28 $54.17 $54.25 $51.28 29,884
2021-02-17 $54.28 $54.31 $54.21 $54.31 $51.34 9,233
2021-02-16 $54.22 $54.22 $54.13 $54.13 $51.17 11,500
2021-02-12 $54.41 $54.50 $54.41 $54.43 $51.45 12,305
2021-02-11 $54.66 $54.66 $54.52 $54.54 $51.56 5,033
2021-02-10 $54.60 $54.65 $54.57 $54.64 $51.65 8,624
2021-02-09 $54.61 $54.61 $54.51 $54.52 $51.54 6,767
2021-02-08 $54.46 $54.58 $54.44 $54.57 $51.59 26,656
2021-02-05 $54.51 $54.53 $54.40 $54.40 $51.43 9,808
2021-02-04 $54.35 $54.47 $54.34 $54.45 $51.47 10,753
2021-02-03 $54.37 $54.46 $54.33 $54.40 $51.43 96,781
2021-02-02 $54.46 $54.53 $54.46 $54.50 $51.52 7,745
2021-02-01 $54.54 $54.60 $54.50 $54.59 $51.61 14,814
2021-01-29 $54.66 $54.72 $54.57 $54.64 $51.54 15,416
2021-01-28 $54.75 $54.76 $54.70 $54.70 $51.59 6,506
2021-01-27 $54.88 $54.88 $54.76 $54.76 $51.65 12,402
2021-01-26 $54.75 $54.85 $54.75 $54.82 $51.71 7,188
2021-01-25 $54.70 $54.84 $54.70 $54.80 $51.69 96,665
2021-01-22 $54.62 $54.69 $54.60 $54.63 $51.53 8,587
2021-01-21 $54.59 $54.69 $54.59 $54.68 $51.58 5,590
2021-01-20 $54.75 $54.85 $54.75 $54.76 $51.65 13,803
2021-01-19 $54.71 $54.81 $54.70 $54.80 $51.69 22,644
2021-01-15 $54.77 $54.77 $54.55 $54.73 $51.62 30,741
2021-01-14 $54.79 $54.84 $54.65 $54.65 $51.55 6,926
2021-01-13 $54.59 $54.82 $54.59 $54.81 $51.69 6,767
2021-01-12 $54.38 $54.50 $54.28 $54.50 $51.41 10,103
2021-01-11 $54.48 $54.50 $54.41 $54.41 $51.32 19,373
2021-01-08 $54.58 $54.58 $54.47 $54.56 $51.46 12,549
2021-01-07 $54.53 $54.62 $54.53 $54.62 $51.52 6,420
2021-01-06 $54.62 $54.62 $54.54 $54.60 $51.50 21,758
2021-01-05 $55.04 $55.04 $54.92 $55.00 $51.87 6,954
2021-01-04 $55.18 $55.18 $55.06 $55.11 $51.98 16,663
2020-12-31 $55.25 $55.33 $55.25 $55.32 $52.17 6,709
2020-12-30 $55.21 $55.22 $55.16 $55.22 $52.08 4,157
2020-12-29 $55.10 $55.20 $55.10 $55.19 $52.06 5,170
2020-12-28 $54.94 $55.14 $54.94 $55.14 $52.00 4,424
2020-12-24 $54.97 $55.03 $54.97 $55.01 $51.89 8,097
2020-12-23 $54.82 $54.91 $54.79 $54.91 $51.79 8,958
2020-12-22 $54.93 $54.98 $54.89 $54.98 $51.85 7,428
2020-12-21 $54.82 $54.88 $54.79 $54.88 $51.76 8,167
2020-12-18 $54.92 $54.94 $54.86 $54.87 $51.76 9,469
2020-12-17 $55.04 $55.05 $54.85 $54.89 $51.77 8,586
2020-12-16 $54.91 $55.04 $54.91 $55.00 $51.76 8,805
2020-12-15 $54.90 $54.96 $54.90 $54.95 $51.71 10,690
2020-12-14 $54.85 $54.99 $54.85 $54.94 $51.70 20,737
2020-12-11 $54.95 $54.99 $54.91 $54.98 $51.74 18,095
2020-12-10 $54.70 $54.91 $54.70 $54.91 $51.67 13,336
2020-12-09 $54.81 $54.81 $54.68 $54.77 $51.55 19,404
2020-12-08 $55.00 $55.03 $54.92 $54.92 $51.69 10,468
2020-12-07 $54.97 $54.99 $54.92 $54.92 $51.69 9,693
2020-12-04 $54.86 $54.89 $54.77 $54.83 $51.60 85,723
2020-12-03 $55.04 $55.11 $54.98 $55.06 $51.82 29,242
2020-12-02 $54.82 $54.91 $54.81 $54.86 $51.63 15,619
2020-12-01 $55.03 $55.41 $54.85 $54.95 $51.71 10,242
2020-11-30 $55.54 $55.70 $55.54 $55.70 $51.85 3,682
2020-11-27 $55.39 $55.54 $55.39 $55.53 $51.69 6,275
2020-11-25 $55.39 $55.42 $55.37 $55.37 $51.54 8,623
2020-11-24 $55.31 $55.44 $55.31 $55.36 $51.53 21,986
2020-11-23 $55.43 $55.46 $55.38 $55.45 $51.62 10,802
2020-11-20 $55.35 $55.42 $55.30 $55.42 $51.59 5,309
2020-11-19 $55.29 $55.45 $55.27 $55.41 $51.58 14,205
2020-11-18 $55.17 $55.21 $55.17 $55.19 $51.37 12,922
2020-11-17 $55.03 $55.15 $55.02 $55.11 $51.30 13,112
2020-11-16 $54.81 $54.96 $54.75 $54.95 $51.15 22,876
2020-11-13 $54.81 $54.81 $54.77 $54.78 $50.99 97,975
2020-11-12 $54.90 $54.93 $54.58 $54.82 $51.03 28,141
2020-11-11 $54.75 $54.82 $54.63 $54.75 $50.97 10,343
2020-11-10 $54.78 $54.82 $54.68 $54.69 $50.91 12,811
2020-11-09 $54.89 $54.90 $54.58 $54.75 $50.96 13,618
2020-11-06 $54.93 $55.00 $54.93 $55.00 $51.20 7,516
2020-11-05 $55.01 $55.13 $55.00 $55.08 $51.27 17,787
2020-11-04 $54.87 $54.98 $54.79 $54.91 $51.11 6,132
2020-11-03 $54.29 $54.35 $54.25 $54.35 $50.59 12,978
2020-11-02 $54.44 $54.44 $54.29 $54.31 $50.56 13,341
2020-10-30 $54.44 $54.45 $54.33 $54.34 $50.47 8,652
2020-10-29 $54.67 $54.67 $54.42 $54.51 $50.63 39,387
2020-10-28 $54.74 $54.75 $54.64 $54.65 $50.75 7,962
2020-10-27 $54.77 $54.85 $54.77 $54.85 $50.94 6,644
2020-10-26 $54.69 $54.73 $54.66 $54.71 $50.81 5,198
2020-10-23 $54.51 $54.63 $54.49 $54.63 $50.74 16,554
2020-10-22 $54.62 $54.62 $54.47 $54.49 $50.61 12,112
2020-10-21 $54.63 $54.65 $54.60 $54.61 $50.72 12,365
2020-10-20 $54.73 $54.73 $54.63 $54.67 $50.77 9,174
2020-10-19 $54.80 $54.80 $54.72 $54.75 $50.85 11,560
2020-10-16 $54.82 $54.97 $54.82 $54.83 $50.92 34,454
2020-10-15 $54.83 $54.89 $54.80 $54.82 $50.92 28,184
2020-10-14 $54.88 $54.88 $54.79 $54.84 $50.93 11,493
2020-10-13 $54.81 $54.81 $54.77 $54.79 $50.88 17,884
2020-10-12 $54.63 $54.80 $54.63 $54.79 $50.88 13,406
2020-10-09 $54.46 $54.59 $54.46 $54.59 $50.70 30,465
2020-10-08 $54.41 $54.50 $54.41 $54.50 $50.61 5,615
2020-10-07 $54.36 $54.45 $54.34 $54.34 $50.46 9,091
2020-10-06 $54.32 $54.44 $54.25 $54.27 $50.40 19,769
2020-10-05 $54.30 $54.35 $54.25 $54.27 $50.40 9,131
2020-10-02 $54.37 $54.43 $54.32 $54.43 $50.55 13,023
2020-10-01 $54.25 $54.45 $54.25 $54.45 $50.57 11,388
2020-09-30 $54.48 $54.48 $54.37 $54.43 $50.44 13,992
2020-09-29 $54.52 $54.58 $54.50 $54.50 $50.50 12,074
2020-09-28 $54.40 $54.50 $54.40 $54.50 $50.50 11,006
2020-09-25 $54.39 $54.46 $54.38 $54.46 $50.47 15,906
2020-09-24 $54.57 $54.58 $54.44 $54.44 $50.44 16,422
2020-09-23 $54.83 $54.83 $54.58 $54.58 $50.57 16,324
2020-09-22 $54.86 $54.89 $54.82 $54.82 $50.80 19,060
2020-09-21 $54.83 $54.88 $54.74 $54.79 $50.78 52,694
2020-09-18 $54.91 $54.91 $54.72 $54.72 $50.71 25,854
2020-09-17 $54.94 $54.99 $54.84 $54.90 $50.87 5,578
2020-09-16 $54.94 $54.97 $54.81 $54.81 $50.79 11,962
2020-09-15 $54.91 $54.94 $54.82 $54.91 $50.88 10,536
2020-09-14 $54.90 $54.98 $54.84 $54.88 $50.85 14,613
2020-09-11 $54.82 $54.86 $54.74 $54.83 $50.81 25,325
2020-09-10 $54.65 $54.74 $54.59 $54.68 $50.67 15,718
2020-09-09 $54.74 $54.74 $54.67 $54.71 $50.70 10,152
2020-09-08 $54.66 $54.77 $54.65 $54.65 $50.64 10,713
2020-09-04 $55.07 $55.07 $54.65 $54.65 $50.64 14,021
2020-09-03 $55.04 $55.10 $54.94 $55.05 $51.02 9,132
2020-09-02 $54.90 $55.14 $54.88 $55.08 $51.04 21,328
2020-09-01 $54.61 $54.88 $54.55 $54.80 $50.78 32,557
2020-08-31 $54.78 $54.82 $54.65 $54.66 $50.54 43,997
2020-08-28 $54.75 $54.79 $54.66 $54.71 $50.59 59,808
2020-08-27 $54.90 $54.90 $54.62 $54.64 $50.52 20,310
2020-08-26 $54.93 $54.96 $54.81 $54.96 $50.82 28,564
2020-08-25 $55.01 $55.04 $54.85 $55.00 $50.86 10,074
2020-08-24 $55.27 $55.27 $55.02 $55.14 $50.98 10,514
2020-08-21 $55.02 $55.21 $55.02 $55.16 $51.00 9,471
2020-08-20 $55.03 $55.13 $54.97 $55.07 $50.92 13,448
2020-08-19 $55.04 $55.05 $54.94 $54.94 $50.80 6,819
2020-08-18 $55.23 $55.23 $54.97 $55.02 $50.88 9,681
2020-08-17 $56.46 $56.46 $54.97 $55.00 $50.85 31,169
2020-08-14 $55.02 $55.02 $54.85 $54.86 $50.72 19,317
2020-08-13 $55.21 $55.29 $54.98 $55.01 $50.87 8,572
2020-08-12 $55.37 $55.41 $55.27 $55.35 $51.18 10,720
2020-08-11 $55.55 $55.55 $55.36 $55.41 $51.23 17,089
2020-08-10 $55.81 $55.81 $55.65 $55.69 $51.49 9,490
2020-08-07 $55.84 $55.84 $55.74 $55.75 $51.55 7,664
2020-08-06 $55.83 $55.85 $55.73 $55.76 $51.56 6,209
2020-08-05 $55.66 $55.67 $55.59 $55.59 $51.40 21,484
2020-08-04 $55.55 $55.72 $55.55 $55.72 $51.52 10,012
2020-08-03 $55.58 $55.58 $55.50 $55.55 $51.36 20,039
2020-07-31 $55.64 $55.69 $55.55 $55.69 $51.37 9,676
2020-07-30 $55.56 $55.66 $55.56 $55.57 $51.26 9,523
2020-07-29 $55.51 $55.52 $55.44 $55.46 $51.16 11,206
2020-07-28 $55.44 $55.48 $55.43 $55.46 $51.16 17,242
2020-07-27 $55.59 $55.59 $55.42 $55.42 $51.12 13,020
2020-07-24 $55.40 $55.52 $55.40 $55.51 $51.20 4,436
2020-07-23 $55.41 $55.55 $55.41 $55.50 $51.20 5,754
2020-07-22 $55.49 $55.49 $55.36 $55.41 $51.11 2,323
2020-07-21 $55.19 $55.31 $55.19 $55.29 $51.00 8,540
2020-07-20 $55.25 $55.25 $55.08 $55.15 $50.88 33,182
2020-07-17 $55.06 $55.14 $54.98 $55.06 $50.79 17,500
2020-07-16 $55.02 $55.02 $54.93 $54.94 $50.68 6,401
2020-07-15 $54.71 $54.86 $54.71 $54.78 $50.53 9,967
2020-07-14 $54.77 $54.85 $54.73 $54.73 $50.49 5,927
2020-07-13 $54.66 $54.70 $54.59 $54.61 $50.38 32,200
2020-07-10 $55.04 $55.04 $54.64 $54.71 $50.47 14,964
2020-07-09 $54.62 $54.77 $54.58 $54.76 $50.52 3,000
2020-07-08 $54.79 $54.79 $54.53 $54.53 $50.30 16,571
2020-07-07 $54.36 $54.82 $54.28 $54.57 $50.34 198,400
2020-07-06 $54.15 $54.32 $54.15 $54.22 $50.02 36,649
2020-07-02 $54.19 $54.25 $54.12 $54.16 $49.96 6,600
2020-07-01 $54.01 $54.14 $53.77 $54.08 $49.89 11,900
2020-06-30 $54.36 $54.40 $54.03 $54.40 $50.06 14,069
2020-06-29 $54.01 $54.12 $54.01 $54.10 $49.79 10,994
2020-06-26 $54.14 $54.14 $53.87 $54.02 $49.71 27,972
2020-06-25 $53.97 $54.09 $53.90 $54.02 $49.71 12,800
2020-06-24 $53.90 $54.03 $53.72 $53.95 $49.65 10,661
2020-06-23 $53.81 $54.13 $53.81 $53.94 $49.64 14,400
2020-06-22 $54.26 $54.26 $53.98 $54.01 $49.70 41,185
2020-06-19 $53.88 $54.38 $53.88 $54.22 $49.90 35,112
2020-06-18 $54.05 $54.22 $53.97 $54.18 $49.86 72,577
2020-06-17 $54.33 $54.33 $53.82 $53.98 $49.68 50,287
2020-06-16 $54.05 $54.16 $53.89 $54.10 $49.79 18,150
2020-06-15 $53.69 $54.09 $53.63 $53.92 $49.62 16,356
2020-06-12 $53.74 $53.74 $53.50 $53.71 $49.42 16,200
2020-06-11 $53.46 $53.46 $53.23 $53.34 $49.09 291,000
2020-06-10 $53.43 $53.69 $53.34 $53.69 $49.41 37,153
2020-06-09 $53.48 $53.51 $53.45 $53.45 $49.19 36,500
2020-06-08 $53.36 $53.54 $53.36 $53.47 $49.21 150,400
2020-06-05 $53.05 $53.30 $52.99 $53.30 $49.05 29,672
2020-06-04 $53.02 $53.10 $52.95 $52.95 $48.73 23,400
2020-06-03 $53.02 $53.12 $52.90 $53.10 $48.87 17,486
2020-06-02 $52.94 $53.10 $52.93 $53.10 $48.87 11,400
2020-06-01 $52.82 $52.93 $52.79 $52.92 $48.70 19,200
2020-05-29 $52.81 $53.10 $52.77 $53.10 $48.74 15,121
2020-05-28 $52.69 $52.84 $52.64 $52.81 $48.47 51,090
2020-05-27 $52.60 $52.75 $52.60 $52.67 $48.34 4,774
2020-05-26 $52.55 $52.63 $52.53 $52.60 $48.28 8,200
2020-05-22 $52.54 $52.64 $52.48 $52.58 $48.26 15,700
2020-05-21 $52.50 $52.56 $52.46 $52.46 $48.15 4,600
2020-05-20 $52.21 $52.44 $52.21 $52.44 $48.13 13,800
2020-05-19 $51.91 $52.05 $51.91 $52.05 $47.77 18,200
2020-05-18 $51.87 $51.87 $51.71 $51.78 $47.53 50,288
2020-05-15 $51.70 $51.75 $51.60 $51.71 $47.46 12,539
2020-05-14 $51.58 $51.70 $51.54 $51.70 $47.45 8,700
2020-05-13 $51.73 $51.73 $51.37 $51.38 $47.16 15,539
2020-05-12 $51.31 $51.35 $51.20 $51.22 $47.01 7,000
2020-05-11 $51.38 $51.38 $51.09 $51.16 $46.96 17,835
2020-05-08 $51.46 $51.50 $51.35 $51.36 $47.14 9,400
2020-05-07 $51.43 $51.69 $51.43 $51.63 $47.39 19,600
2020-05-06 $51.51 $51.51 $51.29 $51.42 $47.20 22,900
2020-05-05 $51.60 $51.75 $51.60 $51.69 $47.44 10,006
2020-05-04 $51.78 $51.78 $51.62 $51.78 $47.53 8,769
2020-05-01 $51.63 $51.75 $51.63 $51.71 $47.46 7,500
2020-04-30 $52.09 $52.17 $52.03 $52.03 $47.62 14,900
2020-04-29 $52.18 $52.26 $52.11 $52.21 $47.79 16,495
2020-04-28 $52.02 $52.07 $51.88 $52.00 $47.59 42,488
2020-04-27 $51.88 $51.97 $51.85 $51.86 $47.47 7,057
2020-04-24 $52.08 $52.14 $51.92 $52.14 $47.72 25,151
2020-04-23 $52.00 $52.13 $51.93 $52.05 $47.64 34,126
2020-04-22 $51.81 $51.97 $51.59 $51.91 $47.51 40,800
2020-04-21 $51.86 $51.99 $51.85 $51.91 $47.51 18,400
2020-04-20 $51.90 $52.07 $51.85 $52.01 $47.60 26,409
2020-04-17 $52.14 $52.33 $52.14 $52.27 $47.84 13,062
2020-04-16 $51.89 $52.10 $51.86 $52.04 $47.63 18,100
2020-04-15 $51.67 $51.88 $51.59 $51.85 $47.46 25,615
2020-04-14 $51.61 $51.91 $51.54 $51.75 $47.36 28,500
2020-04-13 $50.93 $51.52 $50.93 $51.37 $47.02 390,331
2020-04-09 $50.60 $51.01 $49.08 $51.01 $46.68 30,842
2020-04-08 $49.19 $49.62 $49.16 $49.62 $45.42 9,600
2020-04-07 $49.14 $49.15 $49.01 $49.15 $44.98 4,600
2020-04-06 $48.66 $49.04 $48.66 $49.04 $44.88 9,994
2020-04-03 $48.72 $48.82 $48.65 $48.71 $44.58 16,400
2020-04-02 $49.04 $49.33 $48.73 $48.79 $44.66 10,066
2020-04-01 $48.89 $48.95 $48.70 $48.75 $44.62 9,400
2020-03-31 $49.07 $49.30 $48.85 $49.17 $44.86 16,900
2020-03-30 $48.98 $49.13 $48.98 $49.02 $44.72 37,200
2020-03-27 $48.11 $48.62 $48.11 $48.62 $44.36 3,611
2020-03-26 $47.97 $48.42 $47.80 $48.42 $44.18 15,935
2020-03-25 $47.04 $48.10 $47.04 $48.03 $43.82 12,900
2020-03-24 $46.44 $46.97 $46.20 $46.71 $42.62 31,618
2020-03-23 $45.11 $46.40 $45.11 $46.40 $42.33 20,255
2020-03-20 $45.31 $45.79 $44.84 $44.94 $41.00 10,326
2020-03-19 $46.07 $46.50 $44.31 $45.51 $41.52 46,666
2020-03-18 $47.17 $47.54 $46.14 $46.39 $42.32 10,679
2020-03-17 $49.19 $49.19 $48.47 $48.47 $44.22 15,471
2020-03-16 $49.49 $50.08 $49.49 $49.90 $45.53 10,700
2020-03-13 $50.46 $51.07 $49.71 $50.69 $46.25 19,354
2020-03-12 $50.30 $51.50 $48.61 $49.51 $45.17 52,442
2020-03-11 $52.43 $52.43 $51.02 $51.02 $46.55 12,543
2020-03-10 $53.09 $53.09 $52.12 $52.12 $47.55 25,570
2020-03-09 $53.44 $53.78 $53.16 $53.20 $48.54 9,800
2020-03-06 $54.16 $54.16 $53.67 $53.81 $49.10 13,370
2020-03-05 $53.89 $53.93 $53.77 $53.83 $49.11 6,000
2020-03-04 $53.89 $53.99 $53.74 $53.74 $49.03 13,626
2020-03-03 $53.42 $53.85 $53.42 $53.61 $48.91 5,800
2020-03-02 $53.38 $53.47 $53.14 $53.15 $48.49 20,916
2020-02-28 $53.25 $53.46 $53.05 $53.13 $48.34 25,941
2020-02-27 $53.22 $53.24 $53.03 $53.05 $48.26 15,280
2020-02-26 $53.16 $53.38 $53.16 $53.26 $48.46 14,467
2020-02-25 $53.36 $53.39 $53.30 $53.30 $48.49 4,432
2020-02-24 $53.31 $53.35 $53.30 $53.30 $48.49 4,532
2020-02-21 $53.25 $53.29 $53.16 $53.22 $48.41 11,964
2020-02-20 $53.05 $53.13 $53.05 $53.08 $48.29 16,100
2020-02-19 $52.99 $53.04 $52.95 $53.00 $48.21 48,058
2020-02-18 $52.99 $53.09 $52.97 $53.02 $48.24 6,378
2020-02-14 $52.95 $52.96 $52.90 $52.95 $48.17 4,500
2020-02-13 $52.86 $52.90 $52.81 $52.83 $48.06 21,300
2020-02-12 $52.79 $52.80 $52.71 $52.78 $48.02 7,900
2020-02-11 $52.85 $52.89 $52.82 $52.85 $48.08 2,804
2020-02-10 $52.96 $52.97 $52.86 $52.90 $48.13 5,190
2020-02-07 $52.77 $52.88 $52.77 $52.85 $48.08 7,106
2020-02-06 $52.59 $52.70 $52.59 $52.66 $47.91 8,826
2020-02-05 $52.59 $52.59 $52.51 $52.59 $47.85 8,129
2020-02-04 $52.61 $52.67 $52.54 $52.64 $47.89 5,700
2020-02-03 $52.77 $52.83 $52.71 $52.80 $48.04 7,428
2020-01-31 $52.91 $53.00 $52.84 $52.93 $48.02 5,235
2020-01-30 $52.81 $52.90 $52.80 $52.80 $47.91 3,009
2020-01-29 $52.67 $52.86 $52.67 $52.81 $47.91 4,061
2020-01-28 $52.65 $52.68 $52.61 $52.66 $47.78 6,000
2020-01-27 $52.70 $52.71 $52.62 $52.69 $47.81 5,300
2020-01-24 $52.59 $52.65 $52.58 $52.62 $47.74 8,191
2020-01-23 $52.51 $52.56 $52.47 $52.52 $47.65 8,650
2020-01-22 $52.47 $52.49 $52.43 $52.44 $47.57 5,095
2020-01-21 $52.30 $52.40 $52.27 $52.38 $47.52 75,300
2020-01-17 $52.15 $52.23 $52.13 $52.20 $47.36 12,529
2020-01-16 $52.19 $52.19 $52.09 $52.16 $47.32 7,617
2020-01-15 $52.07 $52.17 $52.04 $52.17 $47.33 6,000
2020-01-14 $52.01 $52.04 $51.96 $52.00 $47.18 10,100
2020-01-13 $51.94 $52.01 $51.94 $51.97 $47.15 6,200
2020-01-10 $52.00 $52.08 $51.94 $52.05 $47.22 6,780
2020-01-09 $51.77 $51.92 $51.73 $51.92 $47.10 5,634
2020-01-08 $51.88 $51.91 $51.73 $51.76 $46.97 8,431
2020-01-07 $51.86 $51.90 $51.83 $51.84 $47.03 5,800
2020-01-06 $52.04 $52.08 $51.92 $51.93 $47.12 9,700
2020-01-03 $51.91 $52.03 $51.91 $52.02 $47.20 12,200
2020-01-02 $51.94 $51.94 $51.81 $51.84 $47.03 4,504
2019-12-31 $51.81 $51.81 $51.70 $51.70 $46.90 17,192
2019-12-30 $51.70 $51.85 $51.65 $51.79 $46.99 41,908
2019-12-27 $51.85 $51.85 $51.76 $51.80 $47.00 72,751
2019-12-26 $51.62 $51.70 $51.59 $51.69 $46.90 31,591
2019-12-24 $51.48 $51.63 $51.48 $51.62 $46.83 20,191
2019-12-23 $51.64 $51.65 $51.49 $51.54 $46.76 116,404
2019-12-20 $51.59 $51.69 $51.59 $51.65 $46.86 4,110
2019-12-19 $51.53 $51.70 $51.53 $51.64 $46.85 7,200
2019-12-18 $51.68 $51.70 $51.60 $51.65 $46.73 5,600
2019-12-17 $51.79 $51.79 $51.67 $51.71 $46.78 7,129
2019-12-16 $51.69 $51.78 $51.67 $51.72 $46.80 11,900
2019-12-13 $51.74 $51.84 $51.73 $51.81 $46.88 6,398
2019-12-12 $51.62 $51.62 $51.43 $51.52 $46.62 15,200
2019-12-11 $51.60 $51.79 $51.60 $51.79 $46.86 8,865
2019-12-10 $51.58 $51.63 $51.56 $51.58 $46.67 6,600
2019-12-09 $51.62 $51.70 $51.61 $51.61 $46.70 4,983
2019-12-06 $51.60 $51.63 $51.53 $51.54 $46.64 7,223
2019-12-05 $51.58 $51.67 $51.46 $51.64 $46.73 9,306
2019-12-04 $51.68 $51.68 $51.57 $51.65 $46.74 6,600
2019-12-03 $51.66 $51.81 $51.63 $51.77 $46.84 25,621
2019-12-02 $51.41 $51.42 $51.38 $51.41 $46.51 4,880
2019-11-29 $52.83 $52.83 $52.77 $52.80 $46.68 4,200
2019-11-27 $52.87 $52.89 $52.83 $52.87 $46.74 7,078
2019-11-26 $52.82 $52.93 $52.82 $52.87 $46.74 24,400
2019-11-25 $52.77 $52.79 $52.74 $52.78 $46.66 5,602
2019-11-22 $52.61 $52.68 $52.61 $52.66 $46.56 4,300
2019-11-21 $52.55 $52.60 $52.55 $52.58 $46.48 12,900
2019-11-20 $52.66 $52.68 $52.59 $52.68 $46.57 3,256
2019-11-19 $52.51 $52.59 $52.49 $52.58 $46.49 6,317
2019-11-18 $52.51 $52.53 $52.48 $52.50 $46.41 6,500
2019-11-15 $52.31 $52.44 $52.31 $52.41 $46.33 7,632
2019-11-14 $52.41 $52.49 $52.40 $52.45 $46.37 9,200
2019-11-13 $52.25 $52.28 $52.23 $52.25 $46.19 3,300
2019-11-12 $52.09 $52.15 $52.07 $52.13 $46.09 3,867
2019-11-11 $52.15 $52.15 $52.04 $52.08 $46.04 6,374
2019-11-08 $52.19 $52.19 $52.06 $52.06 $46.03 12,166
2019-11-07 $52.25 $52.25 $52.03 $52.11 $46.07 3,869
2019-11-06 $52.32 $52.45 $52.32 $52.41 $46.33 7,000
2019-11-05 $52.25 $52.25 $52.18 $52.24 $46.18 5,586
2019-11-04 $52.55 $52.57 $52.46 $52.46 $46.38 12,857
2019-11-01 $52.69 $52.69 $52.58 $52.65 $46.54 6,300
2019-10-31 $52.73 $52.85 $52.73 $52.85 $46.59 22,971
2019-10-30 $52.41 $52.54 $52.36 $52.54 $46.31 19,592
2019-10-29 $52.42 $52.43 $52.40 $52.42 $46.20 4,358
2019-10-28 $52.44 $52.46 $52.35 $52.46 $46.24 6,245
2019-10-25 $52.63 $52.63 $52.46 $52.54 $46.31 4,543
2019-10-24 $52.66 $52.67 $52.61 $52.61 $46.37 3,500
2019-10-23 $52.57 $52.57 $52.49 $52.52 $46.29 12,259
2019-10-22 $52.53 $52.55 $52.43 $52.52 $46.30 6,500
2019-10-21 $52.47 $52.47 $52.41 $52.42 $46.20 15,600
2019-10-18 $52.49 $52.55 $52.47 $52.50 $46.28 9,800
2019-10-17 $52.40 $52.49 $52.39 $52.40 $46.19 10,100
2019-10-16 $52.33 $52.41 $52.33 $52.39 $46.18 3,600
2019-10-15 $52.43 $52.44 $52.29 $52.30 $46.10 33,300
2019-10-14 $52.38 $52.46 $52.38 $52.42 $46.21 11,900
2019-10-11 $52.27 $52.37 $52.24 $52.30 $46.10 4,877
2019-10-10 $52.49 $52.53 $52.44 $52.44 $46.23 8,924
2019-10-09 $52.65 $52.69 $52.64 $52.68 $46.43 9,601
2019-10-08 $52.78 $52.81 $52.71 $52.71 $46.46 9,380
2019-10-07 $52.82 $52.82 $52.73 $52.73 $46.48 26,403
2019-10-04 $52.85 $52.91 $52.84 $52.89 $46.62 7,200
2019-10-03 $52.78 $52.98 $52.74 $52.74 $46.49 322,921
2019-10-02 $52.63 $52.74 $52.63 $52.70 $46.45 6,457
2019-10-01 $52.50 $52.78 $52.50 $52.69 $46.45 16,900
2019-09-30 $52.62 $52.76 $52.62 $52.76 $46.37 8,850
2019-09-27 $52.61 $52.66 $52.61 $52.63 $46.26 11,754
2019-09-26 $52.56 $52.68 $52.56 $52.62 $46.25 12,400
2019-09-25 $52.58 $52.61 $52.44 $52.56 $46.20 46,900
2019-09-24 $52.71 $52.78 $52.65 $52.76 $46.37 22,776
2019-09-23 $52.68 $52.71 $52.56 $52.56 $46.20 10,570
2019-09-20 $52.28 $52.51 $52.28 $52.51 $46.15 15,706
2019-09-19 $52.29 $52.32 $52.23 $52.23 $45.91 17,400
2019-09-18 $52.24 $52.34 $52.10 $52.13 $45.82 12,722
2019-09-17 $52.01 $52.11 $52.01 $52.07 $45.77 18,900
2019-09-16 $51.88 $51.99 $51.86 $51.99 $45.70 21,917
2019-09-13 $51.95 $51.95 $51.68 $51.71 $45.45 49,682
2019-09-12 $52.28 $52.34 $52.05 $52.11 $45.80 24,063
2019-09-11 $52.23 $52.23 $52.16 $52.17 $45.85 14,300
2019-09-10 $52.40 $52.46 $52.20 $52.20 $45.88 13,100
2019-09-09 $52.61 $52.61 $52.51 $52.51 $46.15 17,441
2019-09-06 $52.78 $52.84 $52.70 $52.79 $46.40 15,360
2019-09-05 $52.83 $52.83 $52.58 $52.67 $46.30 15,099
2019-09-04 $52.81 $53.05 $52.81 $53.00 $46.59 25,230
2019-09-03 $52.94 $53.08 $52.93 $52.95 $46.54 9,900
2019-08-30 $52.98 $53.07 $52.94 $53.07 $46.50 17,946
2019-08-29 $53.11 $53.11 $52.92 $53.02 $46.46 26,540
2019-08-28 $53.17 $53.19 $53.08 $53.08 $46.52 16,683
2019-08-27 $52.93 $53.16 $52.93 $53.07 $46.51 17,068
2019-08-26 $52.89 $52.96 $52.87 $52.88 $46.34 6,282
2019-08-23 $52.72 $52.97 $52.72 $52.89 $46.35 18,642
2019-08-22 $52.76 $52.78 $52.66 $52.66 $46.15 13,244
2019-08-21 $52.70 $52.86 $52.70 $52.80 $46.27 7,237
2019-08-20 $52.71 $52.74 $52.64 $52.67 $46.16 3,237
2019-08-19 $52.51 $52.58 $52.48 $52.52 $46.02 8,326
2019-08-16 $52.51 $52.71 $52.50 $52.68 $46.16 8,624
2019-08-15 $52.52 $52.67 $52.47 $52.65 $46.14 8,879
2019-08-14 $52.46 $52.48 $52.40 $52.40 $45.92 6,415
2019-08-13 $52.27 $52.40 $52.27 $52.29 $45.83 10,043
2019-08-12 $52.30 $52.41 $52.22 $52.41 $45.93 6,800
2019-08-09 $52.25 $52.25 $52.11 $52.11 $45.66 13,023
2019-08-08 $52.06 $52.30 $52.02 $52.28 $45.81 13,484
2019-08-07 $52.42 $52.42 $52.17 $52.17 $45.72 12,585
2019-08-06 $52.06 $52.20 $52.04 $52.20 $45.75 26,993
2019-08-05 $52.02 $52.08 $51.98 $52.01 $45.57 5,793
2019-08-02 $51.84 $51.91 $51.83 $51.91 $45.49 6,172
2019-08-01 $51.67 $51.85 $51.67 $51.85 $45.44 9,549
2019-07-31 $51.61 $51.68 $51.38 $51.62 $45.10 17,494
2019-07-30 $51.58 $51.58 $51.44 $51.53 $45.02 4,989
2019-07-29 $51.65 $51.65 $51.59 $51.59 $45.07 13,331
2019-07-26 $51.57 $51.60 $51.53 $51.58 $45.06 13,667
2019-07-25 $51.57 $51.57 $51.42 $51.49 $44.98 10,700
2019-07-24 $51.59 $51.60 $51.52 $51.58 $45.06 8,434
2019-07-23 $51.47 $51.51 $51.40 $51.51 $45.00 4,997
2019-07-22 $51.50 $51.55 $51.46 $51.46 $44.96 4,395
2019-07-19 $51.40 $51.46 $51.37 $51.39 $44.89 8,123
2019-07-18 $51.30 $51.45 $51.29 $51.45 $44.95 12,461
2019-07-17 $51.24 $51.31 $51.19 $51.29 $44.81 6,958
2019-07-16 $51.09 $51.13 $51.01 $51.13 $44.67 21,768
2019-07-15 $51.16 $51.22 $51.14 $51.19 $44.72 12,314
2019-07-12 $51.03 $51.14 $51.03 $51.12 $44.66 9,844
2019-07-11 $51.21 $51.22 $51.04 $51.05 $44.60 16,176
2019-07-10 $51.32 $51.32 $51.21 $51.24 $44.77 3,635
2019-07-09 $51.25 $51.26 $51.20 $51.20 $44.73 6,134
2019-07-08 $51.40 $51.40 $51.25 $51.25 $44.77 4,620
2019-07-05 $51.46 $51.46 $51.23 $51.29 $44.81 583,547
2019-07-03 $51.67 $51.78 $51.67 $51.75 $45.21 11,971
2019-07-02 $51.48 $51.66 $51.48 $51.62 $45.10 7,877
2019-07-01 $51.58 $51.58 $51.39 $51.52 $45.01 6,418
2019-06-28 $51.49 $51.59 $51.49 $51.59 $44.93 25,563
2019-06-27 $51.38 $51.48 $51.38 $51.48 $44.83 3,037
2019-06-26 $51.44 $51.44 $51.21 $51.28 $44.66 10,374
2019-06-25 $51.47 $51.47 $51.34 $51.38 $44.75 13,943
2019-06-24 $51.42 $51.49 $51.37 $51.47 $44.82 7,957
2019-06-21 $51.31 $51.33 $51.21 $51.29 $44.67 15,950
2019-06-20 $51.42 $51.49 $51.33 $51.46 $44.82 32,741
2019-06-19 $50.85 $51.22 $50.81 $51.22 $44.60 8,644
2019-06-18 $50.88 $50.96 $50.86 $50.93 $44.35 5,117
2019-06-17 $50.68 $50.73 $50.65 $50.71 $44.16 5,258
2019-06-14 $50.55 $50.70 $50.55 $50.69 $44.15 8,179
2019-06-13 $50.54 $50.68 $50.54 $50.66 $44.12 13,776
2019-06-12 $50.31 $50.54 $50.31 $50.54 $44.01 10,744
2019-06-11 $50.35 $50.39 $50.32 $50.36 $43.86 7,902
2019-06-10 $50.41 $50.43 $50.34 $50.34 $43.84 5,762
2019-06-07 $50.58 $50.58 $50.44 $50.46 $43.95 11,717
2019-06-06 $50.26 $50.33 $50.26 $50.30 $43.81 16,996
2019-06-05 $50.26 $50.27 $50.18 $50.23 $43.75 11,035
2019-06-04 $50.20 $50.22 $50.15 $50.22 $43.74 11,173
2019-06-03 $50.24 $50.32 $50.12 $50.29 $43.80 13,591
2019-05-31 $50.17 $50.32 $50.17 $50.28 $43.65 4,199
2019-05-30 $49.95 $50.16 $49.95 $50.14 $43.53 11,527
2019-05-29 $50.00 $50.02 $49.91 $49.91 $43.32 11,720
2019-05-28 $49.91 $49.97 $49.87 $49.96 $43.37 31,001
2019-05-24 $49.77 $49.81 $49.76 $49.81 $43.24 19,423
2019-05-23 $49.69 $49.83 $49.67 $49.75 $43.18 8,286
2019-05-22 $49.59 $49.67 $49.58 $49.64 $43.09 14,594
2019-05-21 $49.61 $49.61 $49.55 $49.55 $43.01 7,713
2019-05-20 $49.70 $49.70 $49.54 $49.58 $43.03 14,569
2019-05-17 $49.70 $49.70 $49.63 $49.67 $43.12 9,009
2019-05-16 $49.69 $49.72 $49.66 $49.69 $43.13 18,697
2019-05-15 $49.75 $49.75 $49.62 $49.69 $43.13 12,935
2019-05-14 $49.52 $49.61 $49.52 $49.58 $43.04 2,839
2019-05-13 $49.52 $49.58 $49.45 $49.54 $43.00 5,840
2019-05-10 $49.48 $49.49 $49.42 $49.46 $42.93 15,000
2019-05-09 $49.50 $49.51 $49.37 $49.43 $42.91 17,639
2019-05-08 $49.56 $49.58 $49.40 $49.40 $42.88 4,537
2019-05-07 $49.57 $49.58 $49.50 $49.53 $42.99 5,350
2019-05-06 $49.40 $49.52 $49.40 $49.46 $42.93 29,598
2019-05-03 $49.44 $49.45 $49.38 $49.42 $42.90 7,856
2019-05-02 $49.41 $49.41 $49.25 $49.28 $42.78 9,626
2019-05-01 $49.55 $49.69 $49.44 $49.44 $42.92 19,949
2019-04-30 $49.62 $49.69 $49.59 $49.64 $42.96 4,856
2019-04-29 $49.62 $49.62 $49.55 $49.55 $42.88 1,987
2019-04-26 $49.71 $49.75 $49.62 $49.62 $42.94 14,498
2019-04-25 $49.62 $49.62 $49.54 $49.59 $42.91 8,674
2019-04-24 $49.61 $49.65 $49.60 $49.65 $42.96 11,137
2019-04-23 $49.41 $49.41 $49.35 $49.41 $42.76 4,486
2019-04-22 $49.35 $49.35 $49.24 $49.27 $42.64 9,191
2019-04-18 $49.40 $49.43 $49.35 $49.40 $42.75 14,834
2019-04-17 $49.29 $49.40 $49.29 $49.35 $42.70 8,519
2019-04-16 $49.35 $49.38 $49.29 $49.31 $42.67 6,228
2019-04-15 $49.47 $49.49 $49.40 $49.49 $42.83 6,811
2019-04-12 $49.38 $49.47 $49.38 $49.42 $42.76 6,274
2019-04-11 $49.62 $49.65 $49.46 $49.46 $42.80 261,361
2019-04-10 $49.52 $49.62 $49.52 $49.60 $42.93 9,949
2019-04-09 $49.43 $49.53 $49.43 $49.48 $42.82 9,774
2019-04-08 $49.32 $49.41 $49.32 $49.39 $42.74 3,096
2019-04-05 $49.29 $49.45 $49.29 $49.40 $42.75 20,205
2019-04-04 $49.28 $49.34 $49.23 $49.30 $42.67 8,145
2019-04-03 $49.23 $49.31 $49.23 $49.27 $42.64 7,409
2019-04-02 $49.23 $49.32 $49.23 $49.31 $42.67 6,398
2019-04-01 $49.42 $49.42 $49.22 $49.28 $42.65 11,900
2019-03-29 $49.59 $49.65 $49.54 $49.64 $42.83 1,433
2019-03-28 $49.57 $49.73 $49.57 $49.66 $42.84 9,322
2019-03-27 $49.67 $49.70 $49.61 $49.68 $42.86 12,441
2019-03-26 $49.52 $49.62 $49.47 $49.56 $42.76 8,961
2019-03-25 $49.46 $49.55 $49.46 $49.53 $42.73 3,203
2019-03-22 $49.38 $49.47 $49.32 $49.42 $42.63 11,514
2019-03-21 $49.18 $49.22 $49.11 $49.16 $42.41 10,874
2019-03-20 $48.90 $49.11 $48.84 $49.11 $42.36 9,804
2019-03-19 $48.84 $48.90 $48.77 $48.84 $42.13 9,353
2019-03-18 $48.80 $48.90 $48.80 $48.84 $42.13 4,374
2019-03-15 $48.83 $48.88 $48.78 $48.85 $42.15 5,649
2019-03-14 $48.68 $48.76 $48.68 $48.75 $42.06 7,456
2019-03-13 $48.79 $48.79 $48.70 $48.76 $42.07 5,021
2019-03-12 $48.69 $48.84 $48.64 $48.79 $42.09 9,023
2019-03-11 $48.59 $48.68 $48.56 $48.65 $41.97 9,833
2019-03-08 $48.57 $48.64 $48.48 $48.60 $41.92 7,744
2019-03-07 $48.53 $48.62 $48.50 $48.56 $41.90 9,248
2019-03-06 $48.45 $48.54 $48.44 $48.48 $41.82 7,780
2019-03-05 $48.40 $48.45 $48.31 $48.39 $41.75 8,425
2019-03-04 $48.33 $48.45 $48.33 $48.38 $41.73 7,393
2019-03-01 $48.36 $48.39 $48.30 $48.30 $41.66 7,299
2019-02-28 $48.57 $48.57 $48.43 $48.55 $41.76 11,026
2019-02-27 $48.57 $48.57 $48.45 $48.52 $41.73 20,756
2019-02-26 $48.55 $48.69 $48.55 $48.61 $41.81 4,493
2019-02-25 $48.49 $48.58 $48.48 $48.58 $41.78 6,605
2019-02-22 $48.54 $48.63 $48.44 $48.54 $41.75 12,386
2019-02-21 $48.40 $48.44 $48.32 $48.40 $41.62 8,054
2019-02-20 $48.52 $48.55 $48.45 $48.49 $41.70 3,992
2019-02-19 $48.62 $48.62 $48.47 $48.52 $41.73 8,467
2019-02-15 $48.46 $48.53 $48.41 $48.48 $41.70 7,558
2019-02-14 $48.36 $48.48 $48.36 $48.43 $41.65 3,875
2019-02-13 $48.34 $48.41 $48.30 $48.38 $41.61 3,441
2019-02-12 $48.44 $48.49 $48.40 $48.40 $41.63 11,683
2019-02-11 $48.44 $48.46 $48.41 $48.44 $41.66 6,003
2019-02-08 $48.44 $48.53 $48.42 $48.52 $41.73 5,782
2019-02-07 $48.40 $48.43 $48.36 $48.39 $41.62 2,932
2019-02-06 $48.36 $48.43 $48.31 $48.39 $41.61 11,920
2019-02-05 $48.46 $48.48 $48.34 $48.39 $41.62 11,225
2019-02-04 $48.28 $48.32 $48.20 $48.28 $41.52 9,269
2019-02-01 $48.42 $48.42 $48.26 $48.32 $41.56 51,177
2019-01-31 $48.50 $48.63 $48.49 $48.58 $41.65 14,749
2019-01-30 $48.13 $48.30 $48.10 $48.26 $41.38 35,908
2019-01-29 $48.06 $48.16 $48.00 $48.15 $41.28 32,757
2019-01-28 $47.96 $48.05 $47.92 $48.02 $41.17 9,234
2019-01-25 $47.97 $48.00 $47.90 $47.96 $41.12 2,705
2019-01-24 $47.99 $48.04 $47.91 $48.02 $41.17 13,988
2019-01-23 $47.81 $47.92 $47.75 $47.91 $41.08 22,264
2019-01-22 $47.83 $48.00 $47.73 $47.77 $40.95 449,558
2019-01-18 $47.74 $47.78 $47.62 $47.73 $40.92 8,769
2019-01-17 $47.59 $47.68 $47.55 $47.64 $40.85 8,673
2019-01-16 $47.57 $47.68 $47.57 $47.62 $40.83 13,892
2019-01-15 $47.57 $47.62 $47.51 $47.52 $40.74 10,245
2019-01-14 $47.52 $47.59 $47.49 $47.54 $40.76 18,409
2019-01-11 $47.62 $47.64 $47.53 $47.64 $40.85 11,324
2019-01-10 $47.52 $47.54 $47.42 $47.47 $40.70 15,231
2019-01-09 $47.55 $47.56 $47.45 $47.54 $40.76 8,310
2019-01-08 $47.34 $47.44 $47.34 $47.37 $40.61 7,416
2019-01-07 $47.38 $47.48 $47.36 $47.40 $40.64 20,585
2019-01-04 $47.35 $47.40 $47.35 $47.38 $40.62 7,065
2019-01-03 $47.30 $47.50 $47.30 $47.47 $40.70 10,356
2019-01-02 $47.33 $47.36 $47.24 $47.35 $40.59 28,618
2018-12-31 $47.22 $47.39 $47.17 $47.39 $40.63 71,927
2018-12-28 $47.08 $47.22 $47.08 $47.22 $40.49 26,093
2018-12-27 $47.11 $47.12 $46.98 $47.06 $40.35 15,527
2018-12-26 $47.02 $47.08 $46.89 $46.99 $40.29 17,093
2018-12-24 $47.08 $47.08 $46.94 $46.95 $40.26 28,302
2018-12-21 $47.16 $47.16 $47.04 $47.07 $40.36 6,373
2018-12-20 $47.18 $47.19 $47.06 $47.06 $40.35 17,256
2018-12-19 $47.22 $47.35 $47.19 $47.19 $40.46 5,919
2018-12-18 $47.21 $47.26 $47.10 $47.26 $40.52 17,130
2018-12-17 $47.19 $47.29 $47.19 $47.24 $40.38 24,050
2018-12-14 $47.19 $47.27 $47.13 $47.20 $40.35 8,705
2018-12-13 $47.07 $47.21 $47.07 $47.15 $40.31 16,786
2018-12-12 $47.06 $47.12 $47.04 $47.07 $40.24 3,927
2018-12-11 $47.13 $47.14 $47.06 $47.07 $40.24 5,075
2018-12-10 $47.11 $47.11 $46.93 $47.11 $40.27 15,864
2018-12-07 $47.04 $47.06 $46.94 $47.04 $40.21 15,932
2018-12-06 $46.95 $46.99 $46.92 $46.95 $40.14 18,905
2018-12-04 $46.90 $46.99 $46.88 $46.92 $40.11 14,378
2018-12-03 $46.89 $46.92 $46.85 $46.87 $40.07 29,538
2018-11-30 $47.00 $47.00 $46.86 $46.97 $40.02 10,947
2018-11-29 $47.05 $47.06 $47.00 $47.02 $40.06 17,155
2018-11-28 $46.95 $47.08 $46.94 $47.08 $40.11 9,606
2018-11-27 $47.02 $47.04 $46.97 $46.99 $40.04 19,362
2018-11-26 $47.08 $47.08 $46.96 $47.03 $40.07 5,878
2018-11-23 $47.09 $47.10 $47.06 $47.07 $40.11 20,225
2018-11-21 $47.05 $47.05 $46.98 $47.03 $40.07 12,528
2018-11-20 $47.01 $47.02 $46.96 $46.99 $40.04 16,857
2018-11-19 $47.07 $47.07 $47.02 $47.03 $40.07 5,827
2018-11-16 $47.00 $47.06 $47.00 $47.02 $40.06 2,484
2018-11-15 $46.97 $47.02 $46.93 $47.02 $40.06 19,912
2018-11-14 $46.98 $47.11 $46.98 $47.02 $40.06 9,250
2018-11-13 $47.15 $47.15 $47.05 $47.14 $40.16 5,438
2018-11-12 $47.21 $47.21 $47.13 $47.15 $40.17 26,278
2018-11-09 $47.16 $47.20 $47.07 $47.16 $40.18 33,438
2018-11-08 $47.17 $47.17 $47.06 $47.08 $40.11 5,315
2018-11-07 $47.27 $47.28 $47.19 $47.23 $40.24 25,792
2018-11-06 $47.01 $47.10 $47.01 $47.10 $40.13 13,652
2018-11-05 $47.08 $47.09 $46.99 $47.07 $40.11 13,374
2018-11-02 $47.11 $47.11 $46.98 $47.05 $40.08 23,550
2018-11-01 $47.10 $47.17 $47.06 $47.17 $40.19 9,990
2018-10-31 $47.30 $47.32 $47.16 $47.16 $40.05 32,978
2018-10-30 $47.42 $47.42 $47.35 $47.37 $40.23 11,956
2018-10-29 $47.40 $47.49 $47.40 $47.49 $40.33 10,520
2018-10-26 $47.51 $47.53 $47.51 $47.51 $40.35 4,530
2018-10-25 $47.42 $47.44 $47.38 $47.40 $40.25 162,583
2018-10-24 $47.48 $47.49 $47.44 $47.46 $40.31 5,073
2018-10-23 $47.40 $47.68 $47.34 $47.35 $40.21 75,181
2018-10-22 $47.35 $47.36 $47.28 $47.30 $40.17 15,597
2018-10-19 $47.36 $47.36 $47.25 $47.31 $40.18 23,876
2018-10-18 $47.33 $47.42 $47.29 $47.37 $40.23 10,957
2018-10-17 $47.43 $47.50 $47.40 $47.40 $40.26 15,138
2018-10-16 $47.48 $47.52 $47.43 $47.51 $40.35 16,126
2018-10-15 $47.51 $47.51 $47.43 $47.46 $40.31 30,517
2018-10-12 $47.51 $47.56 $47.44 $47.53 $40.37 9,980
2018-10-11 $47.53 $47.55 $47.42 $47.44 $40.29 28,845
2018-10-10 $47.42 $47.45 $47.31 $47.31 $40.18 9,545
2018-10-09 $47.48 $47.51 $47.40 $47.51 $40.35 11,366
2018-10-08 $47.38 $47.45 $47.37 $47.40 $40.25 2,634
2018-10-05 $47.49 $47.50 $47.37 $47.44 $40.29 8,875
2018-10-04 $47.57 $47.61 $47.46 $47.58 $40.41 4,931
2018-10-03 $47.87 $47.87 $47.65 $47.69 $40.50 8,524
2018-10-02 $47.95 $48.00 $47.86 $47.97 $40.74 20,933
2018-10-01 $47.85 $47.95 $47.85 $47.89 $40.67 15,934
2018-09-28 $48.10 $48.14 $48.00 $48.00 $40.64 20,485
2018-09-27 $48.07 $48.07 $47.98 $48.00 $40.64 9,900
2018-09-26 $47.86 $48.00 $47.86 $47.98 $40.63 4,150
2018-09-25 $47.87 $47.87 $47.79 $47.83 $40.50 5,847
2018-09-24 $47.94 $47.94 $47.88 $47.88 $40.54 7,078
2018-09-21 $47.98 $48.00 $47.91 $47.97 $40.62 14,584
2018-09-20 $47.89 $47.97 $47.86 $47.92 $40.58 10,436
2018-09-19 $47.85 $47.86 $47.77 $47.86 $40.53 7,053
2018-09-18 $47.95 $47.96 $47.88 $47.91 $40.57 9,816
2018-09-17 $47.96 $48.08 $47.96 $48.07 $40.70 7,522
2018-09-14 $48.06 $48.08 $48.01 $48.07 $40.70 4,210
2018-09-13 $48.11 $48.12 $48.03 $48.03 $40.67 3,190
2018-09-12 $48.09 $48.09 $47.99 $48.07 $40.70 7,778
2018-09-11 $48.01 $48.01 $47.93 $47.93 $40.59 16,848
2018-09-10 $48.05 $48.10 $48.04 $48.09 $40.72 23,302
2018-09-07 $48.01 $48.04 $47.94 $47.94 $40.59 9,420
2018-09-06 $48.15 $48.22 $48.06 $48.16 $40.78 15,006
2018-09-05 $48.04 $48.10 $48.00 $48.09 $40.72 3,991
2018-09-04 $48.11 $48.11 $48.01 $48.09 $40.72 12,500
2018-08-31 $48.39 $48.43 $48.35 $48.37 $40.85 21,288
2018-08-30 $48.37 $48.43 $48.31 $48.38 $40.85 26,028
2018-08-29 $48.31 $48.37 $48.31 $48.36 $40.84 10,144
2018-08-28 $48.40 $48.40 $48.35 $48.37 $40.85 10,794
2018-08-27 $48.47 $48.48 $48.38 $48.38 $40.85 10,594
2018-08-24 $48.50 $48.53 $48.48 $48.53 $40.98 12,305
2018-08-23 $48.54 $48.54 $48.47 $48.52 $40.97 4,283
2018-08-22 $48.52 $48.52 $48.43 $48.52 $40.97 5,268
2018-08-21 $48.48 $48.50 $48.45 $48.48 $40.94 8,090
2018-08-20 $48.55 $48.55 $48.50 $48.53 $40.98 4,720
2018-08-17 $48.47 $48.47 $48.38 $48.39 $40.86 8,672
2018-08-16 $48.40 $48.40 $48.31 $48.35 $40.83 2,370
2018-08-15 $48.35 $48.40 $48.33 $48.36 $40.84 4,855
2018-08-14 $48.32 $48.32 $48.24 $48.28 $40.77 3,494
2018-08-13 $48.28 $48.28 $48.19 $48.19 $40.69 5,197
2018-08-10 $48.19 $48.29 $48.13 $48.29 $40.78 11,030
2018-08-09 $48.21 $48.24 $48.14 $48.17 $40.68 6,281
2018-08-08 $48.16 $48.17 $48.11 $48.14 $40.65 3,918
2018-08-07 $48.22 $48.24 $48.16 $48.20 $40.70 11,939
2018-08-06 $48.25 $48.31 $48.24 $48.24 $40.74 3,861
2018-08-03 $48.17 $48.20 $48.15 $48.19 $40.69 4,963
2018-08-02 $48.01 $48.08 $47.95 $48.08 $40.60 7,542
2018-08-01 $47.98 $48.02 $47.94 $47.96 $40.50 6,008
2018-07-31 $48.22 $48.28 $48.19 $48.28 $40.66 15,510
2018-07-30 $48.14 $48.18 $48.07 $48.15 $40.55 20,643
2018-07-27 $48.25 $48.25 $48.19 $48.19 $40.58 6,151
2018-07-26 $48.18 $48.20 $48.12 $48.13 $40.53 14,128
2018-07-25 $48.16 $48.17 $48.10 $48.11 $40.51 13,800
2018-07-24 $47.98 $48.10 $47.96 $48.10 $40.50 17,742
2018-07-23 $48.06 $48.08 $47.88 $47.95 $40.37 16,577
2018-07-20 $48.22 $48.22 $48.05 $48.15 $40.55 14,241
2018-07-19 $48.18 $48.28 $48.18 $48.28 $40.66 25,839
2018-07-18 $48.21 $48.23 $48.17 $48.19 $40.58 9,817
2018-07-17 $48.15 $48.23 $48.15 $48.19 $40.58 204,835
2018-07-16 $48.14 $48.16 $48.10 $48.16 $40.56 6,073
2018-07-13 $48.19 $48.28 $48.19 $48.28 $40.66 258,479
2018-07-12 $47.95 $47.95 $47.95 $47.95 $40.38 0
2018-07-11 $47.95 $47.95 $47.95 $47.95 $40.38 6,800
2018-07-10 $48.04 $48.04 $47.95 $47.95 $40.38 661
2018-07-09 $48.00 $48.00 $48.00 $48.00 $40.42 0
2018-07-06 $48.00 $48.00 $48.00 $48.00 $40.42 500
2018-07-05 $47.86 $47.86 $47.86 $47.86 $40.30 0
2018-07-03 $47.86 $47.86 $47.86 $47.86 $40.30 700
2018-07-02 $47.72 $47.72 $47.72 $47.72 $40.18 200
2018-06-29 $47.91 $47.91 $47.91 $47.91 $40.22 1,601
2018-06-28 $47.86 $47.88 $47.86 $47.88 $40.20 945
2018-06-27 $47.87 $47.87 $47.87 $47.87 $40.19 2,000
2018-06-26 $47.67 $47.67 $47.67 $47.67 $40.02 0
2018-06-25 $47.74 $47.74 $47.67 $47.67 $40.02 5,603
2018-06-22 $47.68 $47.68 $47.68 $47.68 $40.03 500
2018-06-21 $47.96 $47.96 $47.96 $47.96 $40.27 1,900
2018-06-20 $47.96 $47.96 $47.96 $47.96 $40.27 0
2018-06-19 $47.96 $47.96 $47.96 $47.96 $40.27 200
2018-06-18 $47.98 $47.98 $47.98 $47.98 $40.28 0
2018-06-15 $47.98 $47.98 $47.98 $47.98 $40.28 200
2018-06-14 $47.79 $47.79 $47.79 $47.79 $40.12 1
2018-06-13 $47.79 $47.79 $47.79 $47.79 $40.12 500
2018-06-12 $47.78 $47.78 $47.78 $47.78 $40.12 300
2018-06-11 $47.77 $47.77 $47.77 $47.77 $40.11 100
2018-06-08 $47.82 $47.82 $47.82 $47.82 $40.15 1
2018-06-07 $47.82 $47.82 $47.82 $47.82 $40.15 100
2018-06-06 $47.75 $47.75 $47.75 $47.75 $40.09 100
2018-06-05 $47.92 $47.92 $47.92 $47.92 $40.23 202
2018-06-04 $47.93 $47.93 $47.93 $47.93 $40.24 1,300
2018-06-01 $47.99 $48.01 $47.99 $48.01 $40.31 300
2018-05-31 $48.33 $48.33 $48.33 $48.33 $40.45 0
2018-05-30 $48.33 $48.33 $48.33 $48.33 $40.45 200
2018-05-29 $48.10 $48.10 $48.10 $48.10 $40.26 0
2018-05-25 $48.10 $48.10 $48.10 $48.10 $40.26 500
2018-05-24 $48.00 $48.00 $48.00 $48.00 $40.18 200
2018-05-23 $47.69 $47.69 $47.69 $47.69 $39.92 0
2018-05-22 $47.69 $47.69 $47.69 $47.69 $39.92 300
2018-05-21 $47.66 $47.66 $47.66 $47.66 $39.89 0
2018-05-18 $47.66 $47.66 $47.66 $47.66 $39.89 301
2018-05-17 $47.64 $47.64 $47.64 $47.64 $39.88 40
2018-05-16 $47.65 $47.65 $47.65 $47.65 $39.89 50
2018-05-15 $47.73 $47.73 $47.60 $47.60 $39.84 1,201
2018-05-14 $47.92 $47.92 $47.92 $47.92 $40.11 300
2018-05-11 $47.82 $47.82 $47.82 $47.82 $40.03 83
2018-05-10 $47.82 $47.82 $47.82 $47.82 $40.03 0
2018-05-09 $47.82 $47.82 $47.82 $47.82 $40.03 100
2018-05-08 $47.84 $47.84 $47.84 $47.84 $40.04 1
2018-05-07 $47.84 $47.84 $47.84 $47.84 $40.04 400
2018-05-04 $47.91 $47.91 $47.91 $47.91 $40.10 0
2018-05-03 $47.91 $47.91 $47.91 $47.91 $40.10 45
2018-05-02 $47.91 $47.91 $47.91 $47.91 $40.10 100
2018-05-01 $48.15 $48.15 $48.15 $48.15 $40.30 0
2018-04-30 $48.17 $48.17 $48.15 $48.15 $40.19 5,520
2018-04-27 $48.18 $48.18 $48.18 $48.18 $40.21 400
2018-04-26 $48.07 $48.07 $48.07 $48.07 $40.12 100
2018-04-25 $48.20 $48.20 $48.20 $48.20 $40.23 0
2018-04-24 $48.20 $48.20 $48.20 $48.20 $40.23 0
2018-04-23 $48.16 $48.20 $48.16 $48.20 $40.23 1,016
2018-04-20 $48.31 $48.31 $48.31 $48.31 $40.32 0
2018-04-19 $48.40 $48.40 $48.31 $48.31 $40.32 500
2018-04-18 $48.59 $48.59 $48.59 $48.59 $40.55 100
2018-04-17 $48.69 $48.69 $48.69 $48.69 $40.64 0
2018-04-16 $48.69 $48.69 $48.69 $48.69 $40.64 1
2018-04-13 $48.69 $48.69 $48.69 $48.69 $40.64 100
2018-04-12 $48.75 $48.75 $48.66 $48.70 $40.64 707
2018-04-11 $48.85 $48.85 $48.85 $48.85 $40.77 600
2018-04-10 $48.71 $48.71 $48.71 $48.71 $40.65 5
2018-04-09 $48.71 $48.72 $48.71 $48.71 $40.65 3,526
2018-04-06 $48.70 $48.70 $48.70 $48.70 $40.64 0
2018-04-05 $48.70 $48.70 $48.70 $48.70 $40.64 0
2018-04-04 $48.70 $48.70 $48.70 $48.70 $40.64 5
2018-04-03 $48.70 $48.70 $48.70 $48.70 $40.64 400
2018-04-02 $48.70 $48.70 $48.70 $48.70 $40.64 800
2018-03-29 $48.85 $48.93 $48.85 $48.93 $40.72 3,915
2018-03-28 $48.51 $48.51 $48.51 $48.51 $40.37 0
2018-03-27 $48.51 $48.51 $48.51 $48.51 $40.37 26
2018-03-26 $48.51 $48.51 $48.51 $48.51 $40.37 700
2018-03-23 $48.51 $48.51 $48.51 $48.51 $40.37 370
2018-03-22 $48.61 $48.61 $48.61 $48.61 $40.45 0
2018-03-21 $48.61 $48.61 $48.61 $48.61 $40.45 0
2018-03-20 $48.61 $48.61 $48.61 $48.61 $40.45 0
2018-03-19 $48.61 $48.61 $48.61 $48.61 $40.45 0
2018-03-16 $48.61 $48.61 $48.61 $48.61 $40.45 0
2018-03-15 $48.61 $48.61 $48.61 $48.61 $40.45 0
2018-03-14 $48.62 $48.62 $48.62 $48.62 $40.46 1
2018-03-13 $48.62 $48.62 $48.62 $48.62 $40.46 0
2018-03-12 $48.62 $48.62 $48.62 $48.62 $40.46 0
2018-03-09 $48.61 $48.61 $48.61 $48.61 $40.45 1
2018-03-08 $48.62 $48.62 $48.62 $48.62 $40.46 1
2018-03-07 $48.62 $48.62 $48.62 $48.62 $40.46 59
2018-03-06 $48.62 $48.62 $48.62 $48.62 $40.46 0
2018-03-05 $48.59 $48.62 $48.59 $48.62 $40.46 1,975
2018-03-02 $49.13 $49.13 $49.13 $49.13 $40.89 0
2018-03-01 $49.13 $49.13 $49.13 $49.13 $40.89 0
2018-02-28 $49.13 $49.13 $49.13 $49.13 $40.77 0
2018-02-27 $49.13 $49.13 $49.13 $49.13 $40.77 20
2018-02-26 $49.13 $49.13 $49.13 $49.13 $40.77 0
2018-02-23 $49.13 $49.13 $49.13 $49.13 $40.77 0
2018-02-22 $49.13 $49.13 $49.13 $49.13 $40.77 0
2018-02-21 $49.13 $49.13 $49.13 $49.13 $40.77 20
2018-02-20 $49.13 $49.13 $49.13 $49.13 $40.77 0
2018-02-16 $49.13 $49.13 $49.13 $49.13 $40.77 1
2018-02-15 $49.13 $49.13 $49.13 $49.13 $40.77 48
2018-02-14 $49.13 $49.13 $49.13 $49.13 $40.77 45
2018-02-13 $49.13 $49.13 $49.13 $49.13 $40.77 1
2018-02-12 $49.13 $49.13 $49.13 $49.13 $40.77 59
2018-02-09 $49.13 $49.13 $49.13 $49.13 $40.77 2
2018-02-08 $49.13 $49.13 $49.13 $49.13 $40.77 100
2018-02-07 $49.58 $49.60 $49.58 $49.60 $41.16 476
2018-02-06 $49.58 $49.58 $49.58 $49.58 $41.14 109
2018-02-05 $49.39 $49.58 $49.39 $49.58 $41.14 1,466
2018-02-02 $49.91 $49.91 $49.91 $49.91 $41.41 100
2018-02-01 $50.04 $50.04 $50.04 $50.04 $41.52 0
2018-01-31 $50.04 $50.04 $50.04 $50.04 $41.41 7
2018-01-30 $50.04 $50.04 $50.04 $50.04 $41.41 0
2018-01-29 $50.04 $50.04 $50.04 $50.04 $41.41 100
2018-01-26 $49.96 $49.96 $49.96 $49.96 $41.35 5
2018-01-25 $49.96 $49.96 $49.96 $49.96 $41.35 0
2018-01-24 $49.96 $49.96 $49.96 $49.96 $41.35 0
2018-01-23 $49.96 $49.96 $49.96 $49.96 $41.35 0
2018-01-22 $49.96 $49.96 $49.96 $49.96 $41.35 100
2018-01-19 $50.01 $50.04 $50.01 $50.04 $41.41 350
2018-01-18 $50.30 $50.30 $50.30 $50.30 $41.63 0
2018-01-17 $50.30 $50.30 $50.30 $50.30 $41.63 100
2018-01-16 $50.34 $50.34 $50.34 $50.34 $41.66 0
2018-01-12 $50.34 $50.34 $50.34 $50.34 $41.66 0
2018-01-11 $50.24 $50.34 $50.24 $50.34 $41.66 889
2018-01-10 $50.25 $50.25 $50.25 $50.25 $41.59 200
2018-01-09 $50.40 $50.40 $50.40 $50.40 $41.71 0
2018-01-08 $50.40 $50.40 $50.40 $50.40 $41.71 900
2018-01-05 $50.34 $50.34 $50.34 $50.34 $41.66 500
2018-01-04 $50.36 $50.38 $50.36 $50.38 $41.70 686
2018-01-03 $50.13 $50.13 $50.13 $50.13 $41.49 0
2018-01-02 $50.13 $50.13 $50.13 $50.13 $41.49 39
2017-12-29 $50.13 $50.13 $50.13 $50.13 $41.49 0
2017-12-28 $50.13 $50.13 $50.13 $50.13 $41.49 0
2017-12-27 $50.13 $50.13 $50.13 $50.13 $41.49 0
2017-12-26 $50.13 $50.13 $50.13 $50.13 $41.49 3
2017-12-22 $50.13 $50.13 $50.13 $50.13 $41.49 0
2017-12-21 $50.13 $50.13 $50.13 $50.13 $41.49 0
2017-12-20 $50.31 $50.31 $50.31 $50.31 $41.49 991
2017-12-19 $50.67 $50.67 $50.67 $50.67 $41.78 0
2017-12-18 $50.67 $50.67 $50.67 $50.67 $41.78 100
2017-12-15 $50.49 $50.49 $50.49 $50.49 $41.64 0
2017-12-14 $50.49 $50.49 $50.49 $50.49 $41.64 0
2017-12-13 $50.49 $50.49 $50.49 $50.49 $41.64 0
2017-12-12 $50.49 $50.49 $50.49 $50.49 $41.64 300
2017-12-11 $50.57 $50.57 $50.57 $50.57 $41.70 1
2017-12-08 $50.57 $50.57 $50.57 $50.57 $41.70 0
2017-12-07 $50.57 $50.57 $50.57 $50.57 $41.70 2
2017-12-06 $50.57 $50.57 $50.57 $50.57 $41.70 1
2017-12-05 $50.57 $50.57 $50.57 $50.57 $41.70 300
2017-12-04 $50.43 $50.43 $50.43 $50.43 $41.58 0
2017-12-01 $50.43 $50.43 $50.43 $50.43 $41.58 0
2017-11-30 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-29 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-28 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-27 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-24 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-22 $50.43 $50.43 $50.43 $50.43 $41.47 26
2017-11-21 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-20 $50.43 $50.43 $50.43 $50.43 $41.47 0
2017-11-17 $50.43 $50.43 $50.43 $50.43 $41.47 600
2017-11-16 $50.44 $50.44 $50.44 $50.44 $41.48 140
2017-11-15 $50.26 $50.26 $50.26 $50.26 $41.33 0
2017-11-14 $50.31 $50.31 $50.26 $50.26 $41.33 1,214
2017-11-13 $50.30 $50.30 $50.30 $50.30 $41.36 500
2017-11-10 $50.66 $50.66 $50.66 $50.66 $41.66 0
2017-11-09 $50.66 $50.66 $50.66 $50.66 $41.66 3
2017-11-08 $50.66 $50.66 $50.66 $50.66 $41.66 1
2017-11-07 $50.66 $50.66 $50.66 $50.66 $41.66 100
2017-11-06 $50.61 $50.61 $50.61 $50.61 $41.62 0
2017-11-03 $50.61 $50.61 $50.61 $50.61 $41.62 2
2017-11-02 $50.61 $50.61 $50.61 $50.61 $41.62 100
2017-11-01 $50.58 $50.58 $50.58 $50.58 $41.59 12
2017-10-31 $50.53 $50.53 $50.53 $50.53 $41.44 0
2017-10-30 $50.53 $50.53 $50.53 $50.53 $41.44 62
2017-10-27 $50.53 $50.53 $50.53 $50.53 $41.44 100
2017-10-26 $50.53 $50.53 $50.53 $50.53 $41.43 175
2017-10-25 $50.45 $50.45 $50.45 $50.45 $41.37 213
2017-10-24 $50.70 $50.70 $50.70 $50.70 $41.58 65
2017-10-23 $50.70 $50.70 $50.70 $50.70 $41.58 65
2017-10-20 $50.70 $50.70 $50.70 $50.70 $41.58 0
2017-10-19 $50.70 $50.70 $50.70 $50.70 $41.58 0
2017-10-18 $50.70 $50.70 $50.70 $50.70 $41.58 500
2017-10-17 $50.66 $50.66 $50.66 $50.66 $41.55 10
2017-10-16 $50.66 $50.66 $50.66 $50.66 $41.55 0
2017-10-13 $50.66 $50.66 $50.66 $50.66 $41.55 0
2017-10-12 $50.59 $50.66 $50.59 $50.66 $41.55 505
2017-10-11 $50.55 $50.55 $50.55 $50.55 $41.46 0
2017-10-10 $50.55 $50.55 $50.55 $50.55 $41.46 0
2017-10-09 $50.57 $50.57 $50.55 $50.55 $41.46 375
2017-10-06 $50.47 $50.47 $50.47 $50.47 $41.39 100
2017-10-05 $50.56 $50.56 $50.56 $50.56 $41.46 0
2017-10-04 $50.56 $50.56 $50.56 $50.56 $41.46 2
2017-10-03 $50.59 $50.59 $50.56 $50.56 $41.46 200
2017-10-02 $50.55 $50.55 $50.55 $50.55 $41.46 0
2017-09-29 $50.55 $50.55 $50.55 $50.55 $41.34 100
2017-09-28 $50.55 $50.55 $50.55 $50.55 $41.34 0
2017-09-27 $50.55 $50.55 $50.55 $50.55 $41.34 1,500
2017-09-26 $50.74 $50.74 $50.70 $50.70 $41.47 1,796
2017-09-25 $50.73 $50.73 $50.73 $50.73 $41.49 500
2017-09-22 $50.47 $50.47 $50.47 $50.47 $41.28 100
2017-09-21 $50.47 $50.47 $50.47 $50.47 $41.28 0
2017-09-20 $50.47 $50.47 $50.47 $50.47 $41.28 400
2017-09-19 $50.57 $50.57 $50.57 $50.57 $41.36 604
2017-09-18 $50.63 $50.63 $50.63 $50.63 $41.41 100
2017-09-15 $50.55 $50.55 $50.55 $50.55 $41.34 0
2017-09-14 $50.55 $50.55 $50.55 $50.55 $41.34 200
2017-09-13 $50.63 $50.63 $50.63 $50.63 $41.41 1,030
2017-09-12 $50.58 $50.58 $50.58 $50.58 $41.37 200
2017-09-11 $50.87 $50.87 $50.87 $50.87 $41.60 0
2017-09-08 $50.87 $50.87 $50.87 $50.87 $41.60 0
2017-09-07 $50.87 $50.87 $50.87 $50.87 $41.60 0
2017-09-06 $50.87 $50.87 $50.87 $50.87 $41.60 200
2017-09-05 $50.72 $50.72 $50.72 $50.72 $41.48 0
2017-09-01 $50.74 $50.77 $50.72 $50.72 $41.48 200
2017-08-31 $50.95 $50.95 $50.95 $50.95 $41.50 200
2017-08-30 $50.64 $50.64 $50.64 $50.64 $41.24 100
2017-08-29 $50.64 $50.64 $50.64 $50.64 $41.24 0
2017-08-28 $50.64 $50.64 $50.64 $50.64 $41.24 0
2017-08-25 $50.64 $50.64 $50.64 $50.64 $41.24 100
2017-08-24 $50.64 $50.64 $50.64 $50.64 $41.24 0
2017-08-23 $50.64 $50.64 $50.64 $50.64 $41.24 100
2017-08-22 $50.64 $50.64 $50.64 $50.64 $41.24 0
2017-08-21 $50.64 $50.64 $50.64 $50.64 $41.24 100
2017-08-18 $50.71 $50.71 $50.71 $50.71 $41.30 100
2017-08-17 $50.64 $50.64 $50.64 $50.64 $41.24 400
2017-08-16 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-15 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-14 $50.53 $50.53 $50.53 $50.53 $41.15 100
2017-08-11 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-10 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-09 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-08 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-07 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-04 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-03 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-02 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-08-01 $50.53 $50.53 $50.53 $50.53 $41.15 0
2017-07-31 $50.53 $50.53 $50.53 $50.53 $41.15 100
2017-07-28 $50.61 $50.61 $50.61 $50.61 $41.22 0
2017-07-27 $50.61 $50.61 $50.61 $50.61 $41.22 0
2017-07-26 $50.61 $50.61 $50.61 $50.61 $41.22 0
2017-07-25 $50.61 $50.61 $50.61 $50.61 $41.22 0
2017-07-24 $50.61 $50.61 $50.61 $50.61 $41.22 100
2017-07-21 $50.51 $50.51 $50.51 $50.51 $41.14 100
2017-07-20 $50.51 $50.51 $50.51 $50.51 $41.14 2,000
2017-07-19 $50.50 $50.51 $50.50 $50.51 $41.14 320
2017-07-18 $50.31 $50.31 $50.31 $50.31 $40.97 99
2017-07-17 $50.31 $50.31 $50.31 $50.31 $40.97 100
2017-07-14 $50.33 $50.33 $50.31 $50.31 $40.97 200
2017-07-13 $50.17 $50.17 $50.17 $50.17 $40.86 175

iShares Investment Grade Bond Factor ETF (IGEB) News Headlines

Recent iShares Investment Grade Bond Factor ETF (IGEB) News
Similar Companies to iShares Investment Grade Bond Factor ETF (IGEB) 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.