Janus Henderson Mortgage-Backed Securities ETF (JMBS) Exchange: NYSE ARCA

Data as of April 25, 2024

$43.61 ($-0.10) -0.23%

Janus Henderson Mortgage-Backed Securities ETF - Daily Information
Click for more stock information on Janus Henderson Mortgage-Backed Securities ETF.
Daily Information Data
Date April 25, 2024
Open $43.51
Previous Close $43.61
High $43.61
Low $43.45
Adjusted Open $43.51
Previous Adjusted Close $43.61
Adjusted High $43.61
Adjusted Low $43.45

About Janus Henderson Mortgage-Backed Securities ETF (JMBS)

The Fund seeks to achieve its investment objective by investing mainly in mortgage-related instruments. Under normal circumstances, the Fund will invest at least 80%, and often times substantially all, of its net assets (plus any borrowings for investment purposes) in a portfolio of mortgage-related fixed income instruments of varying maturities. Mortgage-related fixed income instruments include residential and commercial mortgage-backed securities (“MBS”), collateralized mortgage obligations, stripped mortgage-backed securities, mortgage pass-through securities and other securities representing an interest in or secured by or related to mortgages, including asset-backed securities and securities issued by other ETFs that invest principally in MBS. Under normal circumstances, the Fund will invest predominantly in mortgage-related securities issued by the U.S. government and its agencies, such as the Government National Mortgage Association (“GNMA” or “Ginnie Mae”), the Federal National Mortgage Association (“FNMA” or “Fannie Mae”) or the Federal Home Loan Mortgage Corporation (“FHLMC” or “Freddie Mac”). The Fund may also invest up to 20% of its net assets in non-agency, or privately-issued, residential and commercial MBS, and other non-agency or privately issued mortgage-related and asset-backed securities. The Fund will typically enter into “to be announced” or “TBA” commitments when purchasing MBS. In addition to its investments in mortgage-backed and mortgage-related securities, the Fund will from time to time also invest in certain other fixed-income securities and/or hold cash and cash-equivalents (such as U.S. treasuries). The Fund will invest primarily in securities rated investment grade (that is, securities rated Baa3/BBB- or higher, or if unrated, determined to be of comparable credit quality by Janus Capital). The Fund may also invest in lower-rated, higher-yielding securities, including securities rated below investment grade (sometimes referred to as “junk” bonds), when Janus Capital believes that the increased risk of such lower rated securities is justified by the potential for increased return. The Fund invests only in U.S. dollar denominated securities. The Fund may invest its uninvested cash in affiliated or non-affiliated money market funds. As a general indication of the Fund’s targeted risk/return profile, the Fund’s portfolio managers will seek to select mortgage-related instruments that can over time provide a return of 0.50% (net of fees) above the Bloomberg Barclays US MBS Index Total Return Value Unhedged USD (“Bloomberg Barclays US MBS Index” or the “Index”), while generally maintaining an investment return with substantial correlation to the Index. There can be no assurance that the Fund will achieve this targeted risk/return. Additionally, the Fund may invest in derivatives, which are instruments that have a value derived from, or directly linked to, an underlying asset, such as fixed-income securities, interest rates, or market indices. In particular, the Fund may use swaps, futures, forward contracts and options. The Fund may use derivatives for various investment purposes, such as to manage or hedge portfolio risk, including interest rate risk, or to manage duration. The Fund’s exposure to derivatives will vary. The Fund may also enter into short positions for hedging purposes. The Fund is “actively managed” and does not seek to replicate the composition or performance of an index. In addition to considering economic factors such as the effect of interest rates on the Fund’s investments, the portfolio managers apply a “bottom up” approach in choosing investments. This means that the portfolio managers look at securities one at a time to determine if a security is an attractive investment opportunity and if it is consistent with the Fund’s investment policies. The portfolio managers additionally consider the expected risk-adjusted return on a particular investment and the Fund’s overall target risk allocations and volatility. The Fund may lend portfolio securities on a short-term or long-term basis, in an amount equal to up to one-third of its total assets as determined at the time of the loan origination.

Historical Stock Data for Janus Henderson Mortgage-Backed Securities ETF (JMBS)

Date Open High Low Close Adj.Close Volume
2024-04-25 $43.51 $43.61 $43.45 $43.61 $43.61 300,445
2024-04-24 $43.75 $43.75 $43.63 $43.71 $43.71 312,532
2024-04-23 $43.71 $43.98 $43.65 $43.86 $43.86 510,022
2024-04-22 $43.73 $43.78 $43.66 $43.72 $43.72 352,623
2024-04-19 $43.74 $43.75 $43.65 $43.70 $43.70 279,528
2024-04-18 $43.83 $43.85 $43.61 $43.67 $43.67 389,103
2024-04-17 $43.72 $43.86 $43.61 $43.83 $43.83 1,398,525
2024-04-16 $43.59 $43.62 $43.46 $43.55 $43.55 886,986
2024-04-15 $43.82 $43.82 $43.63 $43.73 $43.73 283,524
2024-04-12 $44.18 $44.20 $44.08 $44.09 $44.09 319,103
2024-04-11 $44.08 $44.10 $43.83 $43.98 $43.98 471,535
2024-04-10 $44.16 $44.23 $43.92 $43.96 $43.96 513,186
2024-04-09 $44.57 $44.61 $44.55 $44.61 $44.61 691,257
2024-04-08 $44.45 $44.47 $44.35 $44.45 $44.45 300,013
2024-04-05 $44.58 $44.68 $44.47 $44.48 $44.48 255,232
2024-04-04 $44.75 $44.80 $44.65 $44.78 $44.78 285,434
2024-04-03 $44.52 $44.67 $44.42 $44.65 $44.65 302,608
2024-04-02 $44.47 $44.66 $44.42 $44.65 $44.65 321,782
2024-04-01 $44.73 $44.73 $44.50 $44.63 $44.63 1,034,035
2024-03-28 $45.13 $45.21 $45.04 $45.10 $44.90 323,262
2024-03-27 $45.15 $45.28 $45.14 $45.27 $45.07 400,551
2024-03-26 $45.07 $45.18 $45.04 $45.18 $44.98 233,680
2024-03-25 $45.06 $45.07 $44.99 $45.04 $44.84 215,596
2024-03-22 $45.15 $45.17 $45.05 $45.08 $44.88 323,178
2024-03-21 $45.06 $45.06 $44.87 $44.94 $44.75 317,722
2024-03-20 $44.81 $45.01 $44.79 $44.92 $44.73 256,731
2024-03-19 $44.74 $44.84 $44.72 $44.79 $44.60 250,352
2024-03-18 $44.62 $44.66 $44.55 $44.64 $44.45 416,457
2024-03-15 $44.76 $44.76 $44.64 $44.71 $44.71 291,175
2024-03-14 $44.92 $44.92 $44.70 $44.71 $44.71 347,144
2024-03-13 $45.12 $45.15 $45.08 $45.11 $45.11 252,564
2024-03-12 $45.22 $45.22 $45.09 $45.17 $45.17 265,300
2024-03-11 $45.37 $45.37 $45.21 $45.29 $45.29 300,328
2024-03-08 $45.39 $45.40 $45.27 $45.35 $45.35 378,150
2024-03-07 $45.22 $45.23 $45.08 $45.23 $45.23 328,981
2024-03-06 $45.13 $45.22 $45.06 $45.11 $45.11 478,361
2024-03-05 $44.93 $45.08 $44.87 $45.07 $45.07 333,206
2024-03-04 $44.75 $44.80 $44.71 $44.73 $44.73 371,456
2024-03-01 $44.60 $44.92 $44.50 $44.88 $44.88 2,117,659
2024-02-29 $44.84 $44.98 $44.79 $44.85 $44.66 322,838
2024-02-28 $44.64 $44.76 $44.62 $44.76 $44.57 364,093
2024-02-27 $44.67 $44.72 $44.55 $44.60 $44.41 471,676
2024-02-26 $44.79 $44.80 $44.55 $44.70 $44.51 355,277
2024-02-23 $44.68 $44.85 $44.61 $44.83 $44.64 261,376
2024-02-22 $44.41 $44.63 $44.40 $44.59 $44.40 404,451
2024-02-21 $44.83 $44.83 $44.56 $44.59 $44.40 350,006
2024-02-20 $44.85 $44.88 $44.75 $44.75 $44.56 520,917
2024-02-16 $44.79 $44.80 $44.64 $44.79 $44.60 320,903
2024-02-15 $44.99 $45.00 $44.80 $44.95 $44.76 519,188
2024-02-14 $44.57 $44.79 $44.55 $44.78 $44.59 447,600
2024-02-13 $44.82 $44.82 $44.54 $44.56 $44.37 557,437
2024-02-12 $45.16 $45.16 $45.01 $45.04 $44.85 424,076
2024-02-09 $45.11 $45.11 $44.97 $45.10 $45.10 600,381
2024-02-08 $45.19 $45.19 $45.02 $45.12 $45.12 472,327
2024-02-07 $45.29 $45.40 $45.18 $45.21 $45.21 438,635
2024-02-06 $45.18 $45.37 $45.13 $45.33 $45.33 548,051
2024-02-05 $45.22 $45.22 $44.92 $45.04 $45.04 375,388
2024-02-02 $45.58 $45.58 $45.32 $45.44 $45.44 478,294
2024-02-01 $46.00 $46.05 $45.81 $45.89 $45.89 507,926
2024-01-31 $45.97 $45.97 $45.75 $45.85 $45.67 420,090
2024-01-30 $45.68 $45.70 $45.50 $45.68 $45.50 321,456
2024-01-29 $45.56 $45.61 $45.46 $45.61 $45.61 395,086
2024-01-26 $45.51 $45.51 $45.31 $45.37 $45.37 709,205
2024-01-25 $45.37 $45.44 $45.26 $45.44 $45.44 251,858
2024-01-24 $45.46 $45.49 $45.15 $45.18 $45.18 340,777
2024-01-23 $45.38 $45.39 $45.20 $45.29 $45.29 476,635
2024-01-22 $45.54 $45.54 $45.37 $45.40 $45.40 258,168
2024-01-19 $45.34 $45.34 $45.20 $45.34 $45.34 512,819
2024-01-18 $45.43 $45.43 $45.25 $45.35 $45.35 494,273
2024-01-17 $45.52 $45.52 $45.29 $45.40 $45.40 403,082
2024-01-16 $45.85 $45.85 $45.47 $45.57 $45.57 253,112
2024-01-12 $45.97 $46.09 $45.87 $45.95 $45.95 279,372
2024-01-11 $45.60 $45.84 $45.55 $45.81 $45.81 374,710
2024-01-10 $45.75 $45.75 $45.49 $45.52 $45.52 377,850
2024-01-09 $45.71 $45.71 $45.55 $45.58 $45.58 307,440
2024-01-08 $45.58 $45.71 $45.48 $45.60 $45.60 484,868
2024-01-05 $45.28 $45.64 $45.28 $45.39 $45.39 463,058
2024-01-04 $45.65 $45.65 $45.46 $45.47 $45.47 487,286
2024-01-03 $45.63 $45.81 $45.44 $45.81 $45.81 2,366,666
2024-01-02 $45.85 $45.85 $45.63 $45.66 $45.66 604,582
2023-12-29 $45.87 $46.01 $45.83 $45.94 $45.94 250,994
2023-12-28 $46.11 $46.11 $45.91 $45.95 $45.95 371,501
2023-12-27 $46.14 $46.15 $45.95 $46.15 $46.15 293,665
2023-12-26 $45.84 $45.89 $45.77 $45.86 $45.86 422,332
2023-12-22 $45.94 $45.94 $45.67 $45.74 $45.74 589,812
2023-12-21 $46.04 $46.04 $45.81 $45.92 $45.72 333,020
2023-12-20 $45.79 $45.89 $45.71 $45.89 $45.69 346,968
2023-12-19 $45.71 $45.72 $45.60 $45.69 $45.49 263,375
2023-12-18 $45.72 $45.72 $45.50 $45.59 $45.39 699,329
2023-12-15 $45.93 $45.93 $45.63 $45.74 $45.54 269,693
2023-12-14 $45.98 $46.01 $45.78 $45.90 $45.70 588,328
2023-12-13 $45.04 $45.56 $44.95 $45.51 $45.31 437,230
2023-12-12 $44.95 $44.98 $44.79 $44.94 $44.75 596,844
2023-12-11 $44.93 $44.93 $44.69 $44.87 $44.68 1,322,165
2023-12-08 $44.88 $44.88 $44.61 $44.79 $44.60 354,299
2023-12-07 $44.92 $45.04 $44.81 $44.95 $44.76 677,622
2023-12-06 $44.96 $44.98 $44.80 $44.89 $44.70 876,893
2023-12-05 $44.77 $44.88 $44.69 $44.77 $44.58 456,198
2023-12-04 $44.66 $44.66 $44.44 $44.58 $44.39 502,591
2023-12-01 $44.19 $44.71 $44.19 $44.69 $44.50 486,771
2023-11-30 $44.37 $44.51 $44.36 $44.42 $44.04 510,942
2023-11-29 $44.52 $44.66 $44.49 $44.58 $44.20 9,382,020
2023-11-28 $44.12 $44.36 $43.99 $44.34 $43.96 15,744,793
2023-11-27 $43.99 $44.14 $43.87 $44.14 $43.76 6,335,511
2023-11-24 $43.92 $43.92 $43.74 $43.78 $43.41 144,617
2023-11-22 $44.16 $44.22 $43.98 $44.09 $43.71 294,595
2023-11-21 $44.04 $44.12 $43.95 $44.04 $43.66 293,587
2023-11-20 $43.95 $43.99 $43.80 $43.98 $43.60 546,223
2023-11-17 $43.96 $43.99 $43.74 $43.95 $43.95 419,888
2023-11-16 $43.65 $43.88 $43.65 $43.83 $43.83 587,266
2023-11-15 $43.63 $43.63 $43.50 $43.55 $43.55 432,836
2023-11-14 $43.88 $43.91 $43.71 $43.84 $43.84 173,437
2023-11-13 $43.01 $43.20 $42.86 $43.20 $43.20 639,617
2023-11-10 $43.38 $43.38 $43.13 $43.19 $43.19 383,992
2023-11-09 $43.55 $43.55 $43.06 $43.08 $43.08 292,931
2023-11-08 $43.47 $43.59 $43.37 $43.52 $43.52 297,694
2023-11-07 $43.06 $43.44 $43.06 $43.38 $43.38 751,231
2023-11-06 $43.09 $43.13 $43.02 $43.08 $43.08 286,240
2023-11-03 $43.53 $43.58 $43.29 $43.33 $43.33 720,769
2023-11-02 $43.11 $43.11 $42.80 $42.92 $42.92 370,887
2023-11-01 $42.20 $42.60 $42.14 $42.56 $42.56 495,332
2023-10-31 $42.30 $42.30 $42.18 $42.23 $42.23 254,836
2023-10-30 $42.22 $42.23 $42.04 $42.19 $42.19 443,009
2023-10-27 $42.30 $42.34 $42.20 $42.32 $42.32 698,635
2023-10-26 $42.00 $42.30 $41.97 $42.26 $42.26 372,505
2023-10-25 $42.16 $42.16 $41.88 $41.90 $41.90 689,681
2023-10-24 $42.12 $42.29 $42.01 $42.27 $42.27 285,436
2023-10-23 $41.75 $42.14 $41.58 $42.09 $42.09 1,022,797
2023-10-20 $42.05 $42.13 $41.89 $41.94 $41.94 334,060
2023-10-19 $41.91 $42.03 $41.77 $41.84 $41.84 873,951
2023-10-18 $42.20 $42.23 $41.94 $42.02 $42.02 355,160
2023-10-17 $42.28 $42.40 $42.18 $42.29 $42.29 330,258
2023-10-16 $42.93 $42.93 $42.60 $42.64 $42.64 650,552
2023-10-13 $43.04 $43.04 $42.84 $42.91 $42.91 435,407
2023-10-12 $43.19 $43.19 $42.69 $42.74 $42.74 759,404
2023-10-11 $43.05 $43.23 $43.05 $43.16 $43.16 343,634
2023-10-10 $43.06 $43.16 $42.92 $43.01 $43.01 373,497
2023-10-09 $42.85 $43.11 $42.85 $43.11 $43.11 186,932
2023-10-06 $42.67 $42.73 $42.45 $42.61 $42.61 217,907
2023-10-05 $42.86 $42.86 $42.72 $42.81 $42.81 306,937
2023-10-04 $42.58 $42.72 $42.37 $42.71 $42.71 548,084
2023-10-03 $42.74 $42.75 $42.32 $42.35 $42.35 957,760
2023-10-02 $43.05 $43.05 $42.76 $42.80 $42.80 2,329,313
2023-09-29 $43.80 $43.80 $43.35 $43.40 $43.23 121,594
2023-09-28 $43.29 $43.46 $43.10 $43.45 $43.28 769,144
2023-09-27 $43.68 $43.68 $43.13 $43.27 $43.10 445,599
2023-09-26 $43.57 $43.68 $43.47 $43.53 $43.36 430,572
2023-09-25 $43.88 $43.88 $43.55 $43.55 $43.38 274,756
2023-09-22 $43.77 $44.04 $43.77 $44.02 $43.85 265,531
2023-09-21 $43.98 $43.98 $43.75 $43.77 $43.60 613,486
2023-09-20 $44.35 $44.36 $44.13 $44.18 $44.01 438,390
2023-09-19 $44.21 $44.35 $44.18 $44.18 $44.01 517,849
2023-09-18 $44.26 $44.37 $44.18 $44.36 $44.19 253,241
2023-09-15 $44.50 $44.50 $44.30 $44.33 $44.16 322,890
2023-09-14 $44.50 $44.59 $44.40 $44.43 $44.26 275,913
2023-09-13 $44.41 $44.54 $44.32 $44.51 $44.33 303,363
2023-09-12 $44.46 $44.46 $44.29 $44.44 $44.26 294,281
2023-09-11 $44.44 $44.44 $44.27 $44.34 $44.17 131,105
2023-09-08 $44.44 $44.46 $44.33 $44.42 $44.25 400,707
2023-09-07 $44.32 $44.36 $44.21 $44.34 $44.17 340,874
2023-09-06 $44.34 $44.34 $44.10 $44.19 $44.02 471,253
2023-09-05 $44.56 $44.56 $44.24 $44.27 $44.10 468,242
2023-09-01 $44.85 $44.85 $44.47 $44.59 $44.41 437,251
2023-08-31 $44.87 $45.02 $44.87 $44.93 $44.57 118,302
2023-08-30 $44.94 $44.97 $44.84 $44.84 $44.48 261,521
2023-08-29 $44.58 $44.93 $44.48 $44.91 $44.55 160,363
2023-08-28 $44.59 $44.59 $44.44 $44.59 $44.23 125,822
2023-08-25 $44.46 $44.49 $44.33 $44.47 $44.11 145,418
2023-08-24 $44.55 $44.55 $44.38 $44.44 $44.08 116,261
2023-08-23 $44.39 $44.60 $44.39 $44.60 $44.24 245,596
2023-08-22 $44.14 $44.20 $44.06 $44.10 $43.75 124,648
2023-08-21 $44.32 $44.32 $44.04 $44.14 $43.79 126,354
2023-08-18 $44.41 $44.46 $44.31 $44.37 $44.37 120,958
2023-08-17 $44.29 $44.30 $44.17 $44.25 $44.25 237,700
2023-08-16 $44.32 $44.55 $44.31 $44.33 $44.33 204,901
2023-08-15 $44.58 $44.58 $44.39 $44.43 $44.43 290,176
2023-08-14 $44.58 $44.68 $44.48 $44.57 $44.57 566,929
2023-08-11 $44.77 $44.83 $44.64 $44.64 $44.64 146,944
2023-08-10 $45.30 $45.35 $44.88 $44.88 $44.88 161,025
2023-08-09 $45.19 $45.25 $45.10 $45.19 $45.19 95,100
2023-08-08 $45.28 $45.28 $45.07 $45.09 $45.09 102,329
2023-08-07 $44.98 $45.03 $44.93 $45.00 $45.00 128,330
2023-08-04 $44.85 $45.00 $44.80 $44.98 $44.98 140,390
2023-08-03 $44.69 $44.69 $44.49 $44.60 $44.60 151,682
2023-08-02 $45.02 $45.02 $44.71 $44.98 $44.98 122,710
2023-08-01 $45.29 $45.29 $45.03 $45.09 $45.09 244,016
2023-07-31 $45.53 $45.68 $45.53 $45.55 $45.39 379,505
2023-07-28 $45.51 $45.53 $45.38 $45.53 $45.38 147,133
2023-07-27 $45.75 $45.75 $45.28 $45.35 $45.20 221,582
2023-07-26 $45.73 $45.76 $45.57 $45.76 $45.60 115,901
2023-07-25 $45.57 $45.57 $45.46 $45.53 $45.38 1,710,556
2023-07-24 $45.70 $45.77 $45.60 $45.63 $45.47 4,761,029
2023-07-21 $45.77 $45.77 $45.58 $45.70 $45.54 120,898
2023-07-20 $45.75 $45.75 $45.49 $45.66 $45.50 145,654
2023-07-19 $45.97 $45.97 $45.78 $45.88 $45.72 106,805
2023-07-18 $45.81 $45.96 $45.78 $45.78 $45.62 187,099
2023-07-17 $45.77 $45.81 $45.64 $45.81 $45.65 102,675
2023-07-14 $45.86 $45.86 $45.60 $45.60 $45.44 64,057
2023-07-13 $45.77 $46.00 $45.77 $45.86 $45.70 238,678
2023-07-12 $45.39 $45.63 $45.36 $45.63 $45.47 193,145
2023-07-11 $45.20 $45.24 $45.04 $45.24 $45.09 85,363
2023-07-10 $44.91 $45.14 $44.88 $45.09 $44.94 117,747
2023-07-07 $45.08 $45.08 $44.81 $44.91 $44.76 130,151
2023-07-06 $45.10 $45.10 $44.78 $44.97 $44.82 181,777
2023-07-05 $45.52 $45.52 $45.18 $45.29 $45.14 142,309
2023-07-03 $45.68 $45.70 $45.44 $45.48 $45.33 68,832
2023-06-30 $45.70 $45.79 $45.62 $45.76 $45.43 108,647
2023-06-29 $45.82 $45.82 $45.56 $45.81 $45.48 199,816
2023-06-28 $45.90 $46.13 $45.90 $46.04 $45.71 168,099
2023-06-27 $46.09 $46.09 $45.85 $45.93 $45.60 199,428
2023-06-26 $46.05 $46.08 $45.91 $46.05 $45.72 132,627
2023-06-23 $45.99 $45.99 $45.78 $45.86 $45.53 150,175
2023-06-22 $45.94 $45.94 $45.68 $45.77 $45.44 116,927
2023-06-21 $45.86 $46.00 $45.73 $45.97 $45.64 166,218
2023-06-20 $45.99 $46.04 $45.86 $45.88 $45.55 205,168
2023-06-16 $45.91 $45.91 $45.75 $45.89 $45.56 197,323
2023-06-15 $45.90 $45.95 $45.78 $45.92 $45.59 118,098
2023-06-14 $45.77 $45.77 $45.45 $45.67 $45.34 197,675
2023-06-13 $46.09 $46.09 $45.48 $45.62 $45.29 857,742
2023-06-12 $45.88 $45.91 $45.62 $45.91 $45.58 324,105
2023-06-09 $45.78 $45.79 $45.66 $45.76 $45.43 176,478
2023-06-08 $45.73 $45.86 $45.73 $45.86 $45.53 146,448
2023-06-07 $45.86 $45.86 $45.53 $45.66 $45.33 219,301
2023-06-06 $45.76 $45.83 $45.65 $45.82 $45.49 89,740
2023-06-05 $45.62 $45.79 $45.56 $45.74 $45.41 95,171
2023-06-02 $46.02 $46.02 $45.71 $45.76 $45.43 91,424
2023-06-01 $45.96 $46.04 $45.90 $45.97 $45.63 101,896
2023-05-31 $45.88 $46.10 $45.84 $45.97 $45.48 173,369
2023-05-30 $45.45 $45.81 $45.45 $45.81 $45.32 145,406
2023-05-26 $45.39 $45.43 $45.28 $45.43 $44.94 96,319
2023-05-25 $45.59 $45.59 $45.37 $45.44 $44.95 145,576
2023-05-24 $45.82 $45.82 $45.62 $45.66 $45.17 187,508
2023-05-23 $45.75 $45.86 $45.69 $45.80 $45.31 698,575
2023-05-22 $45.89 $45.89 $45.73 $45.80 $45.31 132,974
2023-05-19 $45.91 $46.01 $45.76 $45.76 $45.27 72,162
2023-05-18 $46.16 $46.16 $45.90 $45.94 $45.45 98,414
2023-05-17 $46.31 $46.31 $46.15 $46.22 $45.72 508,163
2023-05-16 $46.26 $46.27 $46.15 $46.24 $45.74 78,483
2023-05-15 $46.34 $46.36 $46.27 $46.35 $45.85 173,835
2023-05-12 $46.72 $46.72 $46.36 $46.37 $45.87 112,840
2023-05-11 $46.81 $46.81 $46.66 $46.66 $46.16 131,656
2023-05-10 $46.51 $46.59 $46.44 $46.57 $46.07 318,592
2023-05-09 $46.38 $46.38 $46.23 $46.28 $45.78 4,168,553
2023-05-08 $46.52 $46.52 $46.36 $46.38 $45.88 76,620
2023-05-05 $46.63 $46.63 $46.42 $46.54 $46.04 52,607
2023-05-04 $46.79 $46.94 $46.65 $46.66 $46.16 89,793
2023-05-03 $46.63 $46.85 $46.62 $46.82 $46.32 126,442
2023-05-02 $46.06 $46.51 $46.06 $46.50 $45.99 177,649
2023-05-01 $46.41 $46.41 $45.99 $46.00 $45.51 103,744
2023-04-28 $46.66 $46.67 $46.53 $46.67 $46.00 60,498
2023-04-27 $46.47 $46.47 $46.35 $46.42 $45.75 80,868
2023-04-26 $46.80 $46.80 $46.49 $46.53 $45.85 149,004
2023-04-25 $46.70 $46.75 $46.62 $46.75 $46.08 68,994
2023-04-24 $46.48 $46.53 $46.41 $46.48 $45.81 120,855
2023-04-21 $46.57 $46.57 $46.28 $46.31 $46.31 92,784
2023-04-20 $46.32 $46.39 $46.30 $46.37 $46.37 98,956
2023-04-19 $46.10 $46.20 $46.00 $46.18 $46.18 199,827
2023-04-18 $46.12 $46.20 $46.10 $46.18 $46.18 134,252
2023-04-17 $46.26 $46.28 $46.13 $46.15 $46.15 119,581
2023-04-14 $46.54 $46.54 $46.40 $46.41 $46.41 67,332
2023-04-13 $46.84 $46.91 $46.62 $46.67 $46.67 61,176
2023-04-12 $46.88 $46.88 $46.54 $46.72 $46.72 91,816
2023-04-11 $46.57 $46.62 $46.37 $46.62 $46.62 92,812
2023-04-10 $46.61 $46.61 $46.43 $46.58 $46.58 70,853
2023-04-06 $46.91 $47.13 $46.88 $46.88 $46.88 174,317
2023-04-05 $47.02 $47.18 $46.99 $47.00 $47.00 69,031
2023-04-04 $46.53 $46.96 $46.53 $46.90 $46.90 88,188
2023-04-03 $46.39 $46.66 $46.29 $46.65 $46.65 226,465
2023-03-31 $46.56 $46.69 $46.36 $46.69 $46.53 86,461
2023-03-30 $46.39 $46.46 $46.34 $46.46 $46.31 105,831
2023-03-29 $46.29 $46.44 $46.23 $46.35 $46.19 74,763
2023-03-28 $46.33 $46.39 $46.22 $46.24 $46.09 309,352
2023-03-27 $46.57 $46.57 $46.37 $46.38 $46.23 68,316
2023-03-24 $46.99 $47.02 $46.77 $46.91 $46.75 129,925
2023-03-23 $46.81 $46.90 $46.68 $46.88 $46.72 84,496
2023-03-22 $46.20 $46.78 $45.97 $46.76 $46.76 167,079
2023-03-21 $46.24 $46.30 $46.06 $46.15 $46.15 56,031
2023-03-20 $46.73 $46.73 $46.25 $46.35 $46.35 632,527
2023-03-17 $46.47 $46.81 $46.47 $46.69 $46.69 235,589
2023-03-16 $46.64 $46.68 $46.17 $46.40 $46.40 376,720
2023-03-15 $46.53 $46.71 $46.24 $46.44 $46.44 53,113
2023-03-14 $46.26 $46.26 $45.90 $46.04 $46.04 227,923
2023-03-13 $46.29 $46.58 $46.19 $46.31 $46.31 311,539
2023-03-10 $45.78 $46.00 $45.72 $45.82 $45.82 156,520
2023-03-09 $45.25 $45.49 $45.18 $45.38 $45.38 1,100,413
2023-03-08 $45.33 $45.33 $45.09 $45.16 $45.16 79,196
2023-03-07 $45.39 $45.39 $45.14 $45.20 $45.20 162,632
2023-03-06 $45.49 $45.49 $45.28 $45.32 $45.32 78,950
2023-03-03 $45.18 $45.42 $45.09 $45.35 $45.35 89,627
2023-03-02 $45.07 $45.07 $44.94 $45.02 $45.02 91,747
2023-03-01 $45.31 $45.36 $45.15 $45.19 $45.19 117,851
2023-02-28 $45.53 $45.69 $45.42 $45.65 $45.49 72,408
2023-02-27 $45.71 $45.77 $45.63 $45.63 $45.47 98,973
2023-02-24 $45.75 $45.75 $45.50 $45.61 $45.45 100,591
2023-02-23 $45.76 $45.85 $45.70 $45.84 $45.68 54,797
2023-02-22 $45.73 $45.84 $45.71 $45.74 $45.58 164,240
2023-02-21 $45.90 $45.90 $45.59 $45.59 $45.43 919,442
2023-02-17 $45.92 $46.23 $45.88 $46.09 $45.93 224,915
2023-02-16 $46.06 $46.14 $45.95 $46.02 $46.02 149,823
2023-02-15 $46.17 $46.24 $46.07 $46.18 $46.18 66,581
2023-02-14 $46.41 $46.41 $46.13 $46.21 $46.21 133,187
2023-02-13 $46.36 $46.47 $46.36 $46.46 $46.46 834,325
2023-02-10 $46.59 $46.59 $46.30 $46.32 $46.32 85,265
2023-02-09 $46.73 $46.76 $46.49 $46.52 $46.52 39,056
2023-02-08 $46.68 $46.70 $46.57 $46.66 $46.66 44,113
2023-02-07 $46.55 $46.76 $46.49 $46.54 $46.54 46,762
2023-02-06 $46.65 $46.65 $46.49 $46.51 $46.51 164,382
2023-02-03 $47.00 $47.08 $46.89 $46.90 $46.90 55,202
2023-02-02 $47.47 $47.47 $47.31 $47.31 $47.31 87,712
2023-02-01 $47.03 $47.33 $46.88 $47.28 $47.28 49,323
2023-01-31 $46.98 $47.06 $46.89 $47.06 $46.95 529,929
2023-01-30 $46.98 $46.98 $46.87 $46.87 $46.87 118,610
2023-01-27 $46.97 $47.08 $46.94 $47.07 $47.07 68,061
2023-01-26 $47.14 $47.14 $47.01 $47.04 $47.04 668,097
2023-01-25 $47.11 $47.15 $46.93 $47.15 $47.15 72,134
2023-01-24 $46.87 $47.01 $46.80 $47.01 $47.01 52,813
2023-01-23 $46.83 $46.96 $46.83 $46.84 $46.84 100,037
2023-01-20 $47.05 $47.05 $46.80 $46.98 $46.98 111,080
2023-01-19 $47.03 $47.11 $46.97 $47.10 $47.10 169,396
2023-01-18 $47.20 $47.23 $46.93 $47.07 $47.07 244,233
2023-01-17 $46.73 $46.84 $46.70 $46.71 $46.71 88,746
2023-01-13 $46.86 $46.93 $46.79 $46.79 $46.79 107,000
2023-01-12 $46.84 $47.00 $46.72 $46.94 $46.94 71,620
2023-01-11 $46.46 $46.69 $46.46 $46.69 $46.69 102,503
2023-01-10 $46.45 $46.45 $46.24 $46.38 $46.38 51,607
2023-01-09 $46.38 $46.63 $46.37 $46.52 $46.52 108,771
2023-01-06 $45.89 $46.35 $45.89 $46.35 $46.35 39,388
2023-01-05 $45.62 $45.82 $45.62 $45.75 $45.75 80,413
2023-01-04 $45.84 $45.95 $45.80 $45.85 $45.85 74,996
2023-01-03 $45.82 $45.82 $45.57 $45.60 $45.60 50,455
2022-12-30 $45.61 $45.61 $45.36 $45.46 $45.46 88,741
2022-12-29 $45.48 $45.65 $45.47 $45.63 $45.63 86,625
2022-12-28 $45.63 $45.63 $45.43 $45.43 $45.43 84,959
2022-12-27 $45.63 $45.64 $45.46 $45.58 $45.58 82,210
2022-12-23 $45.72 $45.84 $45.71 $45.80 $45.80 57,159
2022-12-22 $46.06 $46.22 $46.05 $46.10 $45.90 94,396
2022-12-21 $46.24 $46.29 $46.11 $46.11 $45.91 166,084
2022-12-20 $46.08 $46.20 $46.04 $46.09 $45.89 127,866
2022-12-19 $46.47 $46.47 $46.34 $46.41 $46.21 120,313
2022-12-16 $46.54 $46.75 $46.42 $46.68 $46.48 316,837
2022-12-15 $46.64 $46.78 $46.55 $46.76 $46.76 130,233
2022-12-14 $46.52 $46.71 $46.39 $46.69 $46.69 201,952
2022-12-13 $46.65 $46.86 $46.42 $46.42 $46.42 173,140
2022-12-12 $46.15 $46.19 $45.97 $46.02 $46.02 109,211
2022-12-09 $46.27 $46.31 $46.06 $46.06 $46.06 670,243
2022-12-08 $46.26 $46.44 $46.26 $46.33 $46.33 120,233
2022-12-07 $46.26 $46.50 $46.23 $46.50 $46.50 110,045
2022-12-06 $45.91 $46.06 $45.90 $46.04 $46.04 59,762
2022-12-05 $46.09 $46.14 $45.90 $45.93 $45.93 299,905
2022-12-02 $45.94 $46.32 $45.81 $46.31 $46.31 78,686
2022-12-01 $45.85 $46.09 $45.85 $46.08 $46.08 62,083
2022-11-30 $45.56 $45.92 $45.41 $45.92 $45.77 86,124
2022-11-29 $45.31 $45.72 $45.31 $45.60 $45.45 296,719
2022-11-28 $45.85 $45.95 $45.73 $45.81 $45.66 81,157
2022-11-25 $45.66 $45.85 $45.66 $45.82 $45.67 52,277
2022-11-23 $45.74 $45.85 $45.68 $45.79 $45.64 103,736
2022-11-22 $45.45 $45.60 $45.45 $45.58 $45.58 175,814
2022-11-21 $45.49 $45.49 $45.31 $45.34 $45.34 123,416
2022-11-18 $45.49 $45.50 $45.33 $45.41 $45.41 206,976
2022-11-17 $45.43 $45.52 $45.29 $45.52 $45.52 315,679
2022-11-16 $45.49 $45.69 $45.46 $45.62 $45.62 219,639
2022-11-15 $45.47 $45.49 $45.28 $45.40 $45.40 117,419
2022-11-14 $45.24 $45.35 $45.07 $45.22 $45.22 301,642
2022-11-11 $45.18 $45.27 $45.12 $45.20 $45.20 45,199
2022-11-10 $44.94 $45.31 $44.94 $45.28 $45.28 46,241
2022-11-09 $44.13 $44.23 $44.06 $44.21 $44.21 59,731
2022-11-08 $44.01 $44.22 $44.01 $44.15 $44.15 37,614
2022-11-07 $44.10 $44.12 $43.92 $43.94 $43.94 153,076
2022-11-04 $44.03 $44.14 $43.92 $44.08 $44.08 72,097
2022-11-03 $43.86 $44.08 $43.82 $44.01 $44.01 753,801
2022-11-02 $44.29 $44.62 $44.12 $44.17 $44.17 117,155
2022-11-01 $44.37 $44.46 $44.10 $44.20 $44.20 115,190
2022-10-31 $44.41 $44.43 $44.18 $44.29 $44.15 103,449
2022-10-28 $44.44 $44.64 $44.44 $44.55 $44.55 59,656
2022-10-27 $44.51 $44.74 $44.40 $44.66 $44.66 133,249
2022-10-26 $44.21 $44.50 $44.20 $44.40 $44.40 244,137
2022-10-25 $43.81 $44.15 $43.81 $44.03 $44.03 192,288
2022-10-24 $43.68 $43.82 $43.57 $43.64 $43.64 128,126
2022-10-21 $43.35 $43.73 $43.31 $43.61 $43.61 97,726
2022-10-20 $43.86 $43.89 $43.50 $43.59 $43.59 133,607
2022-10-19 $43.96 $43.99 $43.86 $43.91 $43.91 189,041
2022-10-18 $44.34 $44.36 $44.04 $44.26 $44.26 228,742
2022-10-17 $44.38 $44.42 $44.11 $44.11 $44.11 181,957
2022-10-14 $44.61 $44.63 $43.95 $44.06 $44.06 586,833
2022-10-13 $43.98 $44.44 $43.89 $44.18 $44.18 396,487
2022-10-12 $44.45 $44.65 $44.44 $44.55 $44.55 170,134
2022-10-11 $44.61 $44.72 $44.49 $44.49 $44.49 87,404
2022-10-10 $44.62 $44.69 $44.45 $44.59 $44.59 31,004
2022-10-07 $44.68 $44.79 $44.64 $44.74 $44.74 56,271
2022-10-06 $45.16 $45.16 $44.79 $44.85 $44.85 69,207
2022-10-05 $45.11 $45.17 $44.94 $45.16 $45.16 111,953
2022-10-04 $45.47 $45.59 $45.39 $45.41 $45.41 310,789
2022-10-03 $45.27 $45.57 $45.25 $45.26 $45.26 113,108
2022-09-30 $45.29 $45.38 $45.01 $45.03 $45.03 103,776
2022-09-29 $45.25 $45.37 $45.17 $45.21 $45.21 252,982
2022-09-28 $45.56 $45.85 $45.33 $45.80 $45.80 161,363
2022-09-27 $44.60 $44.94 $44.50 $44.89 $44.89 335,634
2022-09-26 $45.21 $45.33 $44.57 $44.68 $44.68 224,733
2022-09-23 $45.69 $45.69 $45.23 $45.45 $45.45 96,656
2022-09-22 $46.02 $46.04 $45.73 $45.74 $45.74 79,727
2022-09-21 $46.26 $46.37 $46.04 $46.36 $46.36 34,133
2022-09-20 $46.19 $46.29 $46.16 $46.24 $46.24 73,608
2022-09-19 $46.34 $46.51 $46.34 $46.41 $46.41 71,802
2022-09-16 $46.42 $46.64 $46.42 $46.57 $46.57 121,532
2022-09-15 $46.60 $46.69 $46.53 $46.55 $46.55 34,849
2022-09-14 $46.70 $46.82 $46.69 $46.78 $46.78 112,853
2022-09-13 $46.85 $46.85 $46.68 $46.70 $46.70 49,418
2022-09-12 $47.32 $47.32 $47.04 $47.13 $47.13 22,070
2022-09-09 $47.29 $47.33 $47.14 $47.16 $47.16 41,375
2022-09-08 $47.28 $47.36 $47.16 $47.16 $47.16 82,654
2022-09-07 $47.27 $47.44 $47.27 $47.39 $47.39 45,119
2022-09-06 $47.42 $47.43 $47.17 $47.18 $47.18 75,829
2022-09-02 $47.54 $47.64 $47.52 $47.59 $47.59 53,084
2022-09-01 $47.36 $47.47 $47.26 $47.41 $47.41 44,091
2022-08-31 $47.89 $47.97 $47.68 $47.75 $47.62 76,346
2022-08-30 $47.93 $47.99 $47.81 $47.93 $47.80 30,958
2022-08-29 $47.96 $47.97 $47.88 $47.94 $47.81 53,492
2022-08-26 $48.18 $48.28 $48.11 $48.16 $48.03 65,634
2022-08-25 $47.97 $48.27 $47.96 $48.27 $48.14 54,961
2022-08-24 $48.12 $48.12 $47.97 $48.00 $47.87 289,528
2022-08-23 $48.09 $48.36 $48.09 $48.16 $48.03 289,097
2022-08-22 $48.22 $48.30 $48.15 $48.19 $48.06 93,852
2022-08-19 $48.54 $48.54 $48.27 $48.43 $48.29 67,310
2022-08-18 $48.84 $48.88 $48.60 $48.72 $48.59 86,702
2022-08-17 $48.79 $48.79 $48.52 $48.62 $48.49 66,661
2022-08-16 $49.00 $49.00 $48.79 $48.98 $48.84 470,075
2022-08-15 $48.91 $49.03 $48.91 $48.98 $48.84 64,780
2022-08-12 $48.87 $48.90 $48.72 $48.90 $48.77 73,621
2022-08-11 $49.10 $49.10 $48.61 $48.70 $48.57 60,590
2022-08-10 $49.06 $49.16 $48.86 $48.93 $48.80 42,310
2022-08-09 $48.72 $48.79 $48.68 $48.76 $48.63 32,804
2022-08-08 $48.84 $48.90 $48.82 $48.83 $48.70 27,388
2022-08-05 $48.63 $48.74 $48.52 $48.63 $48.50 72,990
2022-08-04 $49.16 $49.20 $49.07 $49.13 $48.99 69,610
2022-08-03 $48.66 $48.96 $48.58 $48.93 $48.80 158,245
2022-08-02 $49.34 $49.35 $48.69 $48.71 $48.58 185,804
2022-08-01 $49.18 $49.32 $49.17 $49.30 $49.16 31,003
2022-07-29 $49.12 $49.37 $49.12 $49.22 $48.98 29,007
2022-07-28 $49.10 $49.15 $49.03 $49.14 $48.90 52,815
2022-07-27 $48.69 $48.81 $48.61 $48.73 $48.50 26,667
2022-07-26 $48.85 $48.85 $48.42 $48.51 $48.28 70,744
2022-07-25 $48.53 $48.59 $48.49 $48.58 $48.35 37,069
2022-07-22 $48.66 $48.76 $48.59 $48.70 $48.47 161,232
2022-07-21 $48.04 $48.31 $48.04 $48.27 $48.04 89,790
2022-07-20 $48.27 $48.27 $47.96 $47.96 $47.73 31,428
2022-07-19 $48.13 $48.14 $48.03 $48.05 $47.82 304,176
2022-07-18 $48.05 $48.15 $47.96 $48.12 $47.89 337,104
2022-07-15 $47.98 $48.20 $47.98 $48.15 $47.92 36,319
2022-07-14 $47.80 $48.10 $47.80 $48.04 $47.81 91,314
2022-07-13 $47.68 $48.21 $47.68 $48.20 $47.97 29,394
2022-07-12 $48.02 $48.09 $47.90 $47.97 $47.74 472,227
2022-07-11 $47.92 $48.08 $47.92 $47.97 $47.74 41,130
2022-07-08 $47.82 $47.84 $47.71 $47.78 $47.55 61,451
2022-07-07 $47.94 $47.95 $47.85 $47.91 $47.68 136,151
2022-07-06 $48.44 $48.49 $47.98 $47.98 $47.75 121,354
2022-07-05 $48.29 $48.44 $48.28 $48.33 $48.10 41,518
2022-07-01 $48.15 $48.43 $48.15 $48.21 $47.98 38,419
2022-06-30 $47.90 $48.08 $47.88 $47.96 $47.64 100,312
2022-06-29 $47.41 $47.77 $47.41 $47.77 $47.45 58,241
2022-06-28 $47.26 $47.41 $47.26 $47.34 $47.02 43,070
2022-06-27 $47.37 $47.56 $47.31 $47.42 $47.10 102,774
2022-06-24 $47.46 $47.58 $47.42 $47.49 $47.17 131,305
2022-06-23 $47.53 $47.82 $47.52 $47.53 $47.21 64,873
2022-06-22 $47.30 $47.47 $47.28 $47.37 $47.05 841,546
2022-06-21 $46.91 $47.08 $46.90 $46.98 $46.66 135,756
2022-06-17 $47.16 $47.24 $46.96 $47.11 $46.79 82,865
2022-06-16 $46.71 $47.16 $46.66 $47.13 $46.81 185,137
2022-06-15 $46.86 $46.98 $46.55 $46.92 $46.60 292,051
2022-06-14 $46.94 $47.01 $46.38 $46.45 $46.14 214,901
2022-06-13 $47.25 $47.30 $46.76 $46.93 $46.61 100,974
2022-06-10 $47.93 $48.01 $47.66 $47.74 $47.42 124,915
2022-06-09 $48.00 $48.25 $48.00 $48.22 $47.90 626,319
2022-06-08 $48.30 $48.31 $48.07 $48.10 $47.78 74,687
2022-06-07 $48.19 $48.37 $48.10 $48.31 $47.98 56,805
2022-06-06 $48.39 $48.42 $48.08 $48.09 $47.77 91,893
2022-06-03 $48.43 $48.59 $48.43 $48.46 $48.13 127,892
2022-06-02 $48.48 $48.60 $48.39 $48.58 $48.25 271,329
2022-06-01 $48.61 $48.63 $48.34 $48.39 $48.06 79,144
2022-05-31 $48.73 $48.75 $48.65 $48.71 $48.29 63,506
2022-05-27 $49.10 $49.10 $48.98 $49.10 $48.68 73,287
2022-05-26 $49.00 $49.16 $48.92 $48.96 $48.54 80,589
2022-05-25 $48.95 $49.01 $48.88 $48.97 $48.55 132,469
2022-05-24 $48.64 $48.94 $48.64 $48.88 $48.46 335,229
2022-05-23 $48.65 $48.73 $48.52 $48.54 $48.13 111,575
2022-05-20 $48.56 $48.79 $48.56 $48.68 $48.26 104,171
2022-05-19 $48.59 $48.64 $48.48 $48.51 $48.09 525,849
2022-05-18 $48.15 $48.43 $48.15 $48.38 $47.97 92,919
2022-05-17 $48.21 $48.37 $48.21 $48.27 $47.86 83,421
2022-05-16 $48.34 $48.57 $48.34 $48.50 $48.09 241,107
2022-05-13 $48.29 $48.35 $48.24 $48.27 $47.86 117,468
2022-05-12 $48.31 $48.56 $48.20 $48.20 $47.79 129,368
2022-05-11 $48.04 $48.33 $48.03 $48.29 $47.88 97,157
2022-05-10 $48.17 $48.37 $48.17 $48.22 $47.81 118,459
2022-05-09 $47.73 $48.02 $47.73 $48.02 $47.61 135,788
2022-05-06 $47.79 $47.94 $47.76 $47.79 $47.38 59,757
2022-05-05 $48.17 $48.22 $47.80 $47.91 $47.50 1,078,032
2022-05-04 $47.88 $48.31 $47.87 $48.31 $47.90 105,768
2022-05-03 $48.03 $48.14 $47.93 $47.99 $47.58 225,794
2022-05-02 $47.99 $48.02 $47.90 $47.92 $47.51 88,315
2022-04-29 $48.23 $48.42 $48.23 $48.30 $47.81 320,947
2022-04-28 $48.46 $48.57 $48.41 $48.45 $47.96 97,996
2022-04-27 $48.59 $48.65 $48.52 $48.58 $48.09 485,595
2022-04-26 $48.67 $48.71 $48.55 $48.61 $48.12 131,730
2022-04-25 $48.30 $48.56 $48.30 $48.44 $47.95 160,584
2022-04-22 $48.10 $48.25 $48.10 $48.15 $47.67 129,548
2022-04-21 $48.40 $48.40 $48.12 $48.22 $47.74 1,036,944
2022-04-20 $48.33 $48.44 $48.11 $48.41 $47.92 252,106
2022-04-19 $48.35 $48.45 $48.25 $48.25 $47.77 143,192
2022-04-18 $48.57 $48.61 $48.41 $48.42 $47.93 349,894
2022-04-14 $48.95 $48.95 $48.67 $48.69 $48.20 130,835
2022-04-13 $48.95 $49.14 $48.95 $49.04 $48.54 273,351
2022-04-12 $48.99 $49.11 $48.91 $48.94 $48.45 345,301
2022-04-11 $48.70 $48.83 $48.70 $48.78 $48.29 306,639
2022-04-08 $49.06 $49.14 $48.99 $49.07 $48.57 880,589
2022-04-07 $49.24 $49.29 $49.18 $49.19 $48.69 93,546
2022-04-06 $49.10 $49.26 $49.10 $49.24 $48.75 38,258
2022-04-05 $49.64 $49.64 $49.31 $49.40 $48.90 151,474
2022-04-04 $49.71 $49.73 $49.64 $49.72 $49.22 47,727
2022-04-01 $49.60 $49.69 $49.57 $49.66 $49.16 87,344
2022-03-31 $49.97 $49.99 $49.91 $49.92 $49.35 145,177
2022-03-30 $49.70 $49.87 $49.70 $49.84 $49.28 95,629
2022-03-29 $49.64 $49.77 $49.64 $49.74 $49.18 267,885
2022-03-28 $49.48 $49.56 $49.47 $49.50 $48.94 61,951
2022-03-25 $49.77 $49.80 $49.42 $49.43 $48.87 169,352
2022-03-24 $50.00 $50.01 $49.92 $49.92 $49.36 78,737
2022-03-23 $49.98 $50.11 $49.98 $50.11 $49.54 37,174
2022-03-22 $50.00 $50.00 $49.87 $49.92 $49.36 172,844
2022-03-21 $50.34 $50.35 $50.00 $50.03 $49.46 63,586
2022-03-18 $50.39 $50.64 $50.39 $50.48 $49.91 35,958
2022-03-17 $50.41 $50.46 $50.39 $50.42 $49.85 51,145
2022-03-16 $50.41 $50.44 $50.23 $50.35 $49.78 41,491
2022-03-15 $50.53 $50.57 $50.41 $50.44 $49.87 52,194
2022-03-14 $50.68 $50.68 $50.47 $50.47 $49.90 37,254
2022-03-11 $50.92 $50.94 $50.87 $50.91 $50.33 41,567
2022-03-10 $50.99 $51.01 $50.87 $50.93 $50.35 37,014
2022-03-09 $51.08 $51.14 $50.99 $51.11 $50.53 79,177
2022-03-08 $51.17 $51.22 $51.15 $51.19 $50.61 69,849
2022-03-07 $51.41 $51.49 $51.38 $51.38 $50.80 48,332
2022-03-04 $51.45 $51.57 $51.45 $51.50 $50.92 44,331
2022-03-03 $51.19 $51.32 $51.19 $51.32 $50.74 93,093
2022-03-02 $51.55 $51.56 $51.26 $51.26 $50.68 180,717
2022-03-01 $51.55 $51.66 $51.51 $51.55 $50.97 65,061
2022-02-28 $51.25 $51.42 $51.25 $51.38 $50.76 140,556
2022-02-25 $51.10 $51.10 $51.03 $51.08 $50.47 42,686
2022-02-24 $51.15 $51.18 $51.12 $51.16 $50.55 52,407
2022-02-23 $51.10 $51.13 $51.06 $51.06 $50.45 39,112
2022-02-22 $51.19 $51.23 $51.16 $51.20 $50.59 46,613
2022-02-18 $51.26 $51.31 $51.19 $51.22 $50.61 149,106
2022-02-17 $51.17 $51.28 $51.17 $51.27 $50.65 103,725
2022-02-16 $51.16 $51.18 $51.12 $51.17 $50.56 52,319
2022-02-15 $51.11 $51.20 $51.11 $51.14 $50.53 70,427
2022-02-14 $51.23 $51.28 $51.16 $51.21 $50.60 54,591
2022-02-11 $51.20 $51.28 $51.09 $51.25 $50.64 108,880
2022-02-10 $51.30 $51.33 $51.18 $51.18 $50.57 107,240
2022-02-09 $51.51 $51.56 $51.48 $51.50 $50.88 104,928
2022-02-08 $51.62 $51.62 $51.52 $51.52 $50.90 208,624
2022-02-07 $51.61 $51.65 $51.59 $51.63 $51.01 106,719
2022-02-04 $51.73 $51.73 $51.66 $51.66 $51.04 98,697
2022-02-03 $51.90 $51.94 $51.89 $51.92 $51.30 52,284
2022-02-02 $51.92 $51.98 $51.91 $51.96 $51.34 189,972
2022-02-01 $51.95 $52.00 $51.91 $51.95 $51.33 102,247
2022-01-31 $51.95 $52.01 $51.93 $52.01 $51.36 808,399
2022-01-28 $51.95 $51.99 $51.92 $51.99 $51.34 56,707
2022-01-27 $51.88 $51.93 $51.87 $51.89 $51.24 124,559
2022-01-26 $52.09 $52.10 $51.86 $51.87 $51.22 112,653
2022-01-25 $52.11 $52.14 $52.07 $52.10 $51.45 57,361
2022-01-24 $52.09 $52.14 $52.05 $52.10 $51.45 52,605
2022-01-21 $52.00 $52.05 $51.96 $51.96 $51.31 323,080
2022-01-20 $51.89 $51.98 $51.89 $51.97 $51.32 211,512
2022-01-19 $51.85 $51.94 $51.85 $51.92 $51.27 131,213
2022-01-18 $52.01 $52.01 $51.78 $51.85 $51.20 623,667
2022-01-14 $52.18 $52.20 $52.13 $52.13 $51.48 39,902
2022-01-13 $52.22 $52.25 $52.20 $52.21 $51.55 141,232
2022-01-12 $52.22 $52.27 $52.21 $52.24 $51.58 2,176,303
2022-01-11 $52.15 $52.22 $52.06 $52.20 $51.54 142,187
2022-01-10 $52.20 $52.20 $52.13 $52.18 $51.52 96,456
2022-01-07 $52.36 $52.36 $52.24 $52.30 $51.64 61,823
2022-01-06 $52.43 $52.44 $52.40 $52.42 $51.76 56,127
2022-01-05 $52.59 $52.59 $52.50 $52.52 $51.86 73,683
2022-01-04 $52.55 $52.58 $52.54 $52.58 $51.92 50,473
2022-01-03 $52.66 $52.67 $52.59 $52.61 $51.95 105,074
2021-12-31 $52.67 $52.69 $52.62 $52.68 $52.02 97,776
2021-12-30 $52.63 $52.63 $52.59 $52.63 $51.97 69,792
2021-12-29 $52.71 $52.71 $52.67 $52.68 $52.02 43,324
2021-12-28 $52.69 $52.71 $52.69 $52.70 $52.04 109,138
2021-12-27 $52.67 $52.70 $52.66 $52.70 $52.04 70,563
2021-12-23 $52.67 $52.69 $52.64 $52.68 $52.02 55,333
2021-12-22 $52.68 $52.73 $52.68 $52.72 $52.02 44,270
2021-12-21 $52.76 $52.77 $52.71 $52.74 $52.04 65,903
2021-12-20 $52.77 $52.81 $52.73 $52.76 $52.06 58,635
2021-12-17 $52.77 $52.81 $52.76 $52.78 $52.08 65,330
2021-12-16 $52.72 $52.75 $52.70 $52.74 $52.04 74,038
2021-12-15 $52.72 $52.72 $52.67 $52.69 $51.99 70,718
2021-12-14 $52.75 $52.75 $52.69 $52.69 $51.99 205,054
2021-12-13 $52.69 $52.75 $52.69 $52.73 $52.03 69,033
2021-12-10 $52.72 $52.75 $52.64 $52.69 $51.99 31,370
2021-12-09 $52.67 $52.70 $52.65 $52.70 $52.00 39,582
2021-12-08 $52.69 $52.70 $52.65 $52.67 $51.97 92,350
2021-12-07 $52.73 $52.77 $52.71 $52.71 $52.01 34,737
2021-12-06 $52.79 $52.82 $52.76 $52.79 $52.09 78,205
2021-12-03 $52.76 $52.79 $52.74 $52.79 $52.09 49,934
2021-12-02 $52.81 $52.81 $52.76 $52.80 $52.10 121,777
2021-12-01 $52.78 $52.82 $52.73 $52.81 $52.11 94,733
2021-11-30 $52.88 $52.95 $52.86 $52.87 $52.13 731,093
2021-11-29 $52.81 $52.86 $52.80 $52.86 $52.12 86,419
2021-11-26 $52.64 $52.78 $52.64 $52.78 $52.04 61,487
2021-11-24 $52.64 $52.66 $52.62 $52.66 $51.92 44,594
2021-11-23 $52.76 $52.76 $52.68 $52.72 $51.98 69,618
2021-11-22 $52.84 $52.84 $52.79 $52.81 $52.07 81,801
2021-11-19 $52.90 $52.91 $52.86 $52.89 $52.15 46,541
2021-11-18 $52.83 $52.85 $52.82 $52.85 $52.11 38,832
2021-11-17 $52.79 $52.82 $52.78 $52.82 $52.08 76,409
2021-11-16 $52.81 $52.82 $52.79 $52.80 $52.06 78,790
2021-11-15 $52.87 $52.87 $52.79 $52.81 $52.07 77,768
2021-11-12 $52.85 $52.90 $52.83 $52.87 $52.13 35,587
2021-11-11 $52.85 $52.89 $52.84 $52.85 $52.11 38,445
2021-11-10 $53.03 $53.03 $52.89 $52.90 $52.16 47,348
2021-11-09 $53.05 $53.10 $53.05 $53.08 $52.33 38,387
2021-11-08 $53.06 $53.09 $53.05 $53.05 $52.30 46,369
2021-11-05 $53.02 $53.04 $53.01 $53.01 $52.26 56,121
2021-11-04 $52.97 $53.01 $52.96 $52.96 $52.22 82,289
2021-11-03 $52.99 $52.99 $52.93 $52.97 $52.23 46,533
2021-11-02 $52.96 $52.99 $52.95 $52.99 $52.25 121,310
2021-11-01 $52.91 $52.94 $52.90 $52.94 $52.20 76,378
2021-10-29 $52.91 $52.97 $52.90 $52.95 $52.16 80,151
2021-10-28 $52.97 $52.98 $52.91 $52.95 $52.16 148,000
2021-10-27 $52.90 $52.95 $52.89 $52.95 $52.16 68,685
2021-10-26 $52.87 $52.90 $52.87 $52.90 $52.11 42,166
2021-10-25 $52.83 $52.88 $52.83 $52.88 $52.09 283,948
2021-10-22 $52.80 $52.85 $52.80 $52.84 $52.05 114,196
2021-10-21 $52.88 $52.88 $52.83 $52.85 $52.06 90,394
2021-10-20 $52.91 $52.93 $52.88 $52.91 $52.12 95,830
2021-10-19 $52.89 $52.92 $52.87 $52.90 $52.11 128,278
2021-10-18 $52.94 $52.94 $52.83 $52.91 $52.12 267,103
2021-10-15 $52.99 $53.02 $52.95 $52.96 $52.16 37,584
2021-10-14 $52.93 $53.00 $52.93 $53.00 $52.21 139,811
2021-10-13 $52.89 $52.95 $52.89 $52.95 $52.16 31,509
2021-10-12 $52.92 $52.96 $52.89 $52.95 $52.16 70,417
2021-10-11 $52.94 $52.95 $52.90 $52.90 $52.11 27,164
2021-10-08 $53.07 $53.07 $52.96 $52.98 $52.19 45,537
2021-10-07 $53.09 $53.09 $53.03 $53.05 $52.25 373,126
2021-10-06 $53.09 $53.11 $53.08 $53.09 $52.29 47,047
2021-10-05 $53.19 $53.20 $53.12 $53.12 $52.32 60,053
2021-10-04 $53.23 $53.23 $53.18 $53.20 $52.40 85,208
2021-10-01 $53.12 $53.15 $53.11 $53.15 $52.35 165,726
2021-09-30 $53.09 $53.16 $53.07 $53.16 $52.31 280,510
2021-09-29 $53.07 $53.12 $53.01 $53.07 $52.22 86,421
2021-09-28 $53.06 $53.09 $53.04 $53.07 $52.22 196,223
2021-09-27 $53.09 $53.14 $53.09 $53.14 $52.29 194,760
2021-09-24 $53.08 $53.18 $53.07 $53.18 $52.33 215,735
2021-09-23 $53.22 $53.22 $53.10 $53.13 $52.28 52,421
2021-09-22 $53.23 $53.26 $53.20 $53.21 $52.36 23,721
2021-09-21 $53.23 $53.27 $53.22 $53.25 $52.40 63,162
2021-09-20 $53.25 $53.26 $53.17 $53.23 $52.38 46,952
2021-09-17 $53.25 $53.25 $53.20 $53.21 $52.36 29,009
2021-09-16 $53.21 $53.28 $53.19 $53.20 $52.35 49,429
2021-09-15 $53.31 $53.31 $53.30 $53.30 $52.45 32,969
2021-09-14 $53.25 $53.28 $53.25 $53.27 $52.42 16,698
2021-09-13 $53.22 $53.26 $53.22 $53.25 $52.40 25,533
2021-09-10 $53.22 $53.24 $53.19 $53.23 $52.38 23,883
2021-09-09 $53.25 $53.27 $53.22 $53.25 $52.40 24,189
2021-09-08 $53.30 $53.30 $53.24 $53.25 $52.40 23,864
2021-09-07 $53.25 $53.26 $53.22 $53.24 $52.39 37,328
2021-09-03 $53.22 $53.26 $53.22 $53.25 $52.40 52,091
2021-09-02 $53.20 $53.26 $53.20 $53.24 $52.39 33,239
2021-09-01 $53.20 $53.22 $53.20 $53.21 $52.36 32,603
2021-08-31 $53.28 $53.29 $53.25 $53.26 $52.36 197,474
2021-08-30 $53.25 $53.27 $53.24 $53.26 $52.35 18,310
2021-08-27 $53.13 $53.23 $53.13 $53.21 $52.31 53,149
2021-08-26 $53.15 $53.15 $53.13 $53.15 $52.25 42,720
2021-08-25 $53.19 $53.24 $53.16 $53.18 $52.28 103,769
2021-08-24 $53.24 $53.24 $53.17 $53.20 $52.30 29,264
2021-08-23 $53.15 $53.18 $53.14 $53.18 $52.28 19,481
2021-08-20 $53.18 $53.19 $53.15 $53.15 $52.25 34,029
2021-08-19 $53.13 $53.18 $53.12 $53.15 $52.24 108,309
2021-08-18 $53.13 $53.16 $53.13 $53.14 $52.24 30,834
2021-08-17 $53.20 $53.20 $53.12 $53.14 $52.24 145,226
2021-08-16 $53.24 $53.25 $53.14 $53.18 $52.28 81,685
2021-08-13 $53.17 $53.27 $53.17 $53.22 $52.32 54,948
2021-08-12 $53.20 $53.24 $53.20 $53.21 $52.30 21,057
2021-08-11 $53.16 $53.20 $53.14 $53.18 $52.28 33,828
2021-08-10 $53.14 $53.14 $53.09 $53.12 $52.21 37,617
2021-08-09 $53.20 $53.23 $53.15 $53.16 $52.26 23,327
2021-08-06 $53.22 $53.25 $53.21 $53.23 $52.33 24,036
2021-08-05 $53.33 $53.33 $53.26 $53.29 $52.38 23,441
2021-08-04 $53.37 $53.37 $53.27 $53.29 $52.39 34,842
2021-08-03 $53.37 $53.39 $53.36 $53.38 $52.48 118,650
2021-08-02 $53.30 $53.33 $53.28 $53.32 $52.42 29,120
2021-07-30 $53.27 $53.35 $53.27 $53.33 $52.37 99,465
2021-07-29 $53.29 $53.32 $53.28 $53.31 $52.35 66,590
2021-07-28 $53.30 $53.30 $53.23 $53.29 $52.33 39,822
2021-07-27 $53.24 $53.27 $53.22 $53.26 $52.30 33,729
2021-07-26 $53.22 $53.26 $53.22 $53.24 $52.28 21,133
2021-07-23 $53.23 $53.26 $53.22 $53.25 $52.29 51,080
2021-07-22 $53.13 $53.19 $53.13 $53.19 $52.24 28,230
2021-07-21 $53.20 $53.22 $53.18 $53.20 $52.24 30,708
2021-07-20 $53.23 $53.27 $53.21 $53.25 $52.29 66,122
2021-07-19 $53.18 $53.27 $53.17 $53.27 $52.31 84,843
2021-07-16 $53.13 $53.17 $53.06 $53.14 $52.19 129,051
2021-07-15 $53.18 $53.18 $53.13 $53.17 $52.22 27,574
2021-07-14 $53.06 $53.16 $53.06 $53.16 $52.21 24,008
2021-07-13 $53.11 $53.11 $53.03 $53.06 $52.11 210,858
2021-07-12 $53.12 $53.15 $53.11 $53.15 $52.19 48,097
2021-07-09 $53.17 $53.17 $53.14 $53.15 $52.19 38,403
2021-07-08 $53.18 $53.24 $53.18 $53.23 $52.28 230,330
2021-07-07 $53.18 $53.18 $53.17 $53.18 $52.23 14,666
2021-07-06 $53.15 $53.18 $53.13 $53.18 $52.23 220,570
2021-07-02 $53.13 $53.14 $53.11 $53.12 $52.17 27,890
2021-07-01 $53.06 $53.08 $53.05 $53.08 $52.13 23,218
2021-06-30 $53.11 $53.17 $53.11 $53.15 $52.14 118,713
2021-06-29 $53.07 $53.13 $53.07 $53.11 $52.11 133,554
2021-06-28 $53.08 $53.10 $53.07 $53.08 $52.08 22,831
2021-06-25 $53.05 $53.08 $53.03 $53.06 $52.05 25,736
2021-06-24 $53.05 $53.09 $53.04 $53.05 $52.05 185,092
2021-06-23 $53.04 $53.07 $53.03 $53.05 $52.05 33,213
2021-06-22 $52.99 $53.02 $52.99 $53.02 $52.02 42,043
2021-06-21 $53.00 $53.00 $52.95 $52.98 $51.98 111,533
2021-06-18 $53.00 $53.03 $52.97 $53.03 $52.03 49,747
2021-06-17 $52.97 $53.01 $52.95 $53.00 $52.00 71,338
2021-06-16 $53.08 $53.09 $52.97 $52.98 $51.98 92,293
2021-06-15 $53.11 $53.11 $53.05 $53.08 $52.08 62,752
2021-06-14 $53.12 $53.14 $53.08 $53.10 $52.10 68,684
2021-06-11 $53.16 $53.18 $53.12 $53.15 $52.14 30,352
2021-06-10 $53.14 $53.18 $53.14 $53.18 $52.17 48,990
2021-06-09 $53.13 $53.17 $53.13 $53.17 $52.16 47,586
2021-06-08 $53.12 $53.16 $53.12 $53.15 $52.14 87,899
2021-06-07 $53.12 $53.16 $53.12 $53.16 $52.15 76,861
2021-06-04 $53.12 $53.15 $53.05 $53.12 $52.12 208,732
2021-06-03 $53.13 $53.14 $53.12 $53.13 $52.13 36,427
2021-06-02 $53.14 $53.16 $53.12 $53.14 $52.13 141,102
2021-06-01 $53.11 $53.13 $53.07 $53.13 $52.13 59,180
2021-05-28 $53.16 $53.18 $53.15 $53.18 $52.12 86,380
2021-05-27 $53.22 $53.24 $53.21 $53.24 $52.18 136,055
2021-05-26 $53.25 $53.25 $53.22 $53.25 $52.19 47,565
2021-05-25 $53.22 $53.27 $53.22 $53.25 $52.19 35,757
2021-05-24 $53.18 $53.22 $53.18 $53.21 $52.15 101,850
2021-05-21 $53.14 $53.18 $53.13 $53.15 $52.09 330,430
2021-05-20 $53.13 $53.18 $53.13 $53.13 $52.07 189,053
2021-05-19 $53.16 $53.19 $53.13 $53.14 $52.08 129,852
2021-05-18 $53.15 $53.16 $53.13 $53.16 $52.10 38,037
2021-05-17 $53.16 $53.20 $53.16 $53.16 $52.11 60,192
2021-05-14 $53.18 $53.18 $53.14 $53.16 $52.10 57,556
2021-05-13 $53.10 $53.16 $53.10 $53.16 $52.10 49,651
2021-05-12 $53.19 $53.19 $53.12 $53.12 $52.06 86,915
2021-05-11 $53.20 $53.21 $53.17 $53.19 $52.13 40,146
2021-05-10 $53.28 $53.32 $53.23 $53.23 $52.17 49,475
2021-05-07 $53.35 $53.37 $53.32 $53.32 $52.26 69,901
2021-05-06 $53.32 $53.34 $53.31 $53.34 $52.28 104,772
2021-05-05 $53.28 $53.34 $53.27 $53.34 $52.28 134,181
2021-05-04 $53.31 $53.36 $53.29 $53.33 $52.27 57,460
2021-05-03 $53.25 $53.31 $53.25 $53.29 $52.23 71,188
2021-04-30 $53.27 $53.32 $53.27 $53.32 $52.21 82,821
2021-04-29 $53.22 $53.28 $53.21 $53.28 $52.17 57,013
2021-04-28 $53.21 $53.27 $53.20 $53.27 $52.16 75,927
2021-04-27 $53.27 $53.28 $53.24 $53.25 $52.14 92,435
2021-04-26 $53.30 $53.32 $53.29 $53.31 $52.20 33,885
2021-04-23 $53.34 $53.34 $53.28 $53.30 $52.19 61,529
2021-04-22 $53.33 $53.36 $53.30 $53.35 $52.24 45,515
2021-04-21 $53.29 $53.34 $53.28 $53.34 $52.23 101,280
2021-04-20 $53.26 $53.31 $53.25 $53.29 $52.18 104,182
2021-04-19 $53.26 $53.30 $53.21 $53.28 $52.17 221,159
2021-04-16 $53.26 $53.28 $53.25 $53.26 $52.15 240,829
2021-04-15 $53.24 $53.35 $53.24 $53.31 $52.20 77,263
2021-04-14 $53.23 $53.25 $53.22 $53.23 $52.12 48,074
2021-04-13 $53.16 $53.24 $53.14 $53.19 $52.08 61,767
2021-04-12 $53.13 $53.16 $53.10 $53.14 $52.03 56,013
2021-04-09 $53.14 $53.18 $53.09 $53.16 $52.05 75,799
2021-04-08 $53.14 $53.19 $53.13 $53.18 $52.07 118,911
2021-04-07 $53.17 $53.20 $53.17 $53.18 $52.07 58,571
2021-04-06 $53.11 $53.19 $53.11 $53.16 $52.05 193,491
2021-04-05 $53.09 $53.13 $53.09 $53.09 $51.98 46,237
2021-04-01 $53.01 $53.06 $53.00 $53.05 $51.94 75,962
2021-03-31 $53.07 $53.08 $53.04 $53.06 $51.90 62,884
2021-03-30 $53.02 $53.09 $52.98 $53.03 $51.87 148,801
2021-03-29 $53.09 $53.09 $53.03 $53.03 $51.87 42,018
2021-03-26 $53.12 $53.13 $53.08 $53.10 $51.94 76,440
2021-03-25 $53.17 $53.18 $53.14 $53.14 $51.98 46,591
2021-03-24 $53.14 $53.16 $53.12 $53.14 $51.98 53,761
2021-03-23 $53.05 $53.11 $53.05 $53.11 $51.94 89,815
2021-03-22 $53.01 $53.05 $53.01 $53.05 $51.89 38,017
2021-03-19 $53.02 $53.06 $53.01 $53.06 $51.90 50,185
2021-03-18 $53.02 $53.07 $53.02 $53.06 $51.90 48,299
2021-03-17 $53.08 $53.16 $53.05 $53.15 $51.99 56,385
2021-03-16 $53.16 $53.16 $53.13 $53.16 $52.00 46,933
2021-03-15 $53.18 $53.22 $53.14 $53.17 $52.01 45,244
2021-03-12 $53.16 $53.21 $53.16 $53.19 $52.03 86,668
2021-03-11 $53.23 $53.27 $53.22 $53.25 $52.09 52,813
2021-03-10 $53.22 $53.28 $53.22 $53.25 $52.09 101,199
2021-03-09 $53.27 $53.27 $53.24 $53.26 $52.10 91,168
2021-03-08 $53.28 $53.28 $53.22 $53.24 $52.08 97,582
2021-03-05 $53.28 $53.32 $53.28 $53.32 $52.15 60,764
2021-03-04 $53.39 $53.40 $53.32 $53.34 $52.17 34,729
2021-03-03 $53.41 $53.41 $53.35 $53.37 $52.20 70,322
2021-03-02 $53.38 $53.41 $53.35 $53.41 $52.24 136,679
2021-03-01 $53.31 $53.38 $53.28 $53.35 $52.18 126,814
2021-02-26 $53.19 $53.28 $53.14 $53.28 $52.07 151,446
2021-02-25 $53.25 $53.31 $53.11 $53.14 $51.93 284,003
2021-02-24 $53.33 $53.36 $53.27 $53.35 $52.13 288,511
2021-02-23 $53.35 $53.37 $53.33 $53.37 $52.15 129,781
2021-02-22 $53.41 $53.44 $53.36 $53.37 $52.15 47,194
2021-02-19 $53.43 $53.44 $53.36 $53.41 $52.19 68,956
2021-02-18 $53.44 $53.48 $53.43 $53.45 $52.23 57,879
2021-02-17 $53.41 $53.46 $53.41 $53.44 $52.22 100,629
2021-02-16 $53.46 $53.47 $53.37 $53.41 $52.19 190,207
2021-02-12 $53.55 $53.56 $53.48 $53.49 $52.27 81,154
2021-02-11 $53.59 $53.60 $53.56 $53.58 $52.36 297,996
2021-02-10 $53.61 $53.63 $53.58 $53.60 $52.38 150,549
2021-02-09 $53.56 $53.61 $53.55 $53.59 $52.37 111,834
2021-02-08 $53.59 $53.60 $53.56 $53.57 $52.35 73,402
2021-02-05 $53.60 $53.62 $53.59 $53.60 $52.38 61,170
2021-02-04 $53.58 $53.75 $53.56 $53.58 $52.36 114,205
2021-02-03 $53.61 $53.63 $53.59 $53.60 $52.38 45,016
2021-02-02 $53.57 $53.62 $53.57 $53.58 $52.36 64,376
2021-02-01 $53.52 $53.55 $53.50 $53.53 $52.31 119,111
2021-01-29 $53.51 $53.59 $53.50 $53.58 $52.30 82,479
2021-01-28 $53.52 $53.53 $53.47 $53.53 $52.25 41,383
2021-01-27 $53.52 $53.57 $53.52 $53.55 $52.27 67,839
2021-01-26 $53.52 $53.54 $53.48 $53.54 $52.26 135,487
2021-01-25 $53.55 $53.59 $53.54 $53.59 $52.31 123,962
2021-01-22 $53.53 $53.58 $53.52 $53.56 $52.28 131,659
2021-01-21 $53.55 $53.58 $53.52 $53.53 $52.25 198,419
2021-01-20 $53.54 $53.60 $53.51 $53.55 $52.27 226,775
2021-01-19 $53.52 $53.58 $53.50 $53.58 $52.30 104,130
2021-01-15 $53.52 $53.59 $53.50 $53.54 $52.26 327,530
2021-01-14 $53.55 $53.63 $53.55 $53.57 $52.29 201,294
2021-01-13 $53.56 $53.61 $53.54 $53.55 $52.27 65,440
2021-01-12 $53.57 $53.58 $53.47 $53.53 $52.25 136,329
2021-01-11 $53.53 $53.64 $53.53 $53.57 $52.29 236,691
2021-01-08 $53.57 $53.65 $53.43 $53.54 $52.26 107,226
2021-01-07 $53.50 $53.60 $53.48 $53.52 $52.24 167,659
2021-01-06 $53.48 $53.70 $53.45 $53.56 $52.28 189,074
2021-01-05 $53.48 $53.62 $53.47 $53.56 $52.28 142,259
2021-01-04 $53.41 $53.60 $53.37 $53.56 $52.28 155,164
2020-12-31 $53.51 $53.55 $53.31 $53.46 $52.18 43,783
2020-12-30 $53.38 $53.38 $53.34 $53.36 $52.09 40,506
2020-12-29 $53.66 $53.69 $53.65 $53.69 $52.10 39,842
2020-12-28 $53.64 $53.64 $53.61 $53.62 $52.03 24,524
2020-12-24 $53.64 $53.64 $53.61 $53.62 $52.03 14,760
2020-12-23 $53.62 $53.62 $53.59 $53.61 $52.03 78,032
2020-12-22 $53.60 $53.64 $53.60 $53.63 $52.04 31,348
2020-12-21 $53.64 $53.67 $53.63 $53.63 $52.04 73,718
2020-12-18 $53.62 $53.65 $53.54 $53.65 $52.06 47,322
2020-12-17 $53.57 $53.63 $53.56 $53.58 $52.00 271,535
2020-12-16 $53.55 $53.58 $53.55 $53.58 $52.00 34,226
2020-12-15 $53.55 $53.59 $53.52 $53.53 $51.95 41,740
2020-12-14 $53.50 $53.52 $53.49 $53.50 $51.92 71,428
2020-12-11 $53.49 $53.52 $53.47 $53.52 $51.94 35,448
2020-12-10 $53.51 $53.51 $53.47 $53.49 $51.91 25,255
2020-12-09 $53.50 $53.53 $53.50 $53.52 $51.94 34,259
2020-12-08 $53.55 $53.57 $53.51 $53.56 $51.98 55,264
2020-12-07 $53.56 $53.57 $53.54 $53.57 $51.98 30,592
2020-12-04 $53.58 $53.59 $53.54 $53.56 $51.98 75,956
2020-12-03 $53.55 $53.62 $53.53 $53.57 $51.99 72,859
2020-12-02 $53.52 $53.60 $53.52 $53.57 $51.99 123,206
2020-12-01 $53.49 $53.51 $53.42 $53.47 $51.89 79,879
2020-11-30 $53.63 $53.68 $53.61 $53.66 $51.90 48,654
2020-11-27 $53.61 $53.62 $53.59 $53.61 $51.85 14,407
2020-11-25 $53.62 $53.65 $53.61 $53.62 $51.86 57,636
2020-11-24 $53.62 $53.63 $53.59 $53.62 $51.86 28,748
2020-11-23 $53.58 $53.62 $53.57 $53.61 $51.85 59,749
2020-11-20 $53.58 $53.66 $53.58 $53.65 $51.89 39,840
2020-11-19 $53.62 $53.66 $53.62 $53.65 $51.89 22,823
2020-11-18 $53.58 $53.61 $53.55 $53.59 $51.84 40,181
2020-11-17 $53.62 $53.63 $53.59 $53.59 $51.84 24,597
2020-11-16 $53.59 $53.67 $53.56 $53.62 $51.86 32,547
2020-11-13 $53.57 $53.60 $53.55 $53.60 $51.84 57,845
2020-11-12 $53.56 $53.57 $53.54 $53.54 $51.79 24,083
2020-11-11 $53.55 $53.56 $53.52 $53.55 $51.80 24,202
2020-11-10 $53.49 $53.57 $53.41 $53.55 $51.80 89,666
2020-11-09 $53.57 $53.60 $53.55 $53.60 $51.84 30,849
2020-11-06 $53.63 $53.63 $53.60 $53.63 $51.87 21,218
2020-11-05 $53.62 $53.62 $53.57 $53.59 $51.84 28,418
2020-11-04 $53.53 $53.60 $53.53 $53.60 $51.84 80,217
2020-11-03 $53.54 $53.56 $53.52 $53.54 $51.79 42,798
2020-11-02 $53.47 $53.49 $53.46 $53.49 $51.74 31,876
2020-10-30 $53.58 $53.60 $53.56 $53.59 $51.70 24,071
2020-10-29 $53.58 $53.59 $53.55 $53.59 $51.70 24,778
2020-10-28 $53.56 $53.61 $53.53 $53.57 $51.68 51,575
2020-10-27 $53.55 $53.61 $53.52 $53.58 $51.69 166,221
2020-10-26 $53.56 $53.61 $53.54 $53.58 $51.69 45,588
2020-10-23 $53.56 $53.60 $53.54 $53.58 $51.69 76,531
2020-10-22 $53.50 $53.56 $53.50 $53.56 $51.67 27,019
2020-10-21 $53.49 $53.53 $53.49 $53.51 $51.62 32,538
2020-10-20 $53.42 $53.54 $53.42 $53.52 $51.63 51,183
2020-10-19 $53.54 $53.58 $53.48 $53.56 $51.67 150,773
2020-10-16 $53.46 $53.53 $53.46 $53.51 $51.62 32,082
2020-10-15 $53.50 $53.52 $53.50 $53.51 $51.62 20,861
2020-10-14 $53.51 $53.51 $53.45 $53.49 $51.60 46,660
2020-10-13 $53.53 $53.56 $53.51 $53.54 $51.65 67,011
2020-10-12 $53.56 $53.56 $53.45 $53.46 $51.58 36,891
2020-10-09 $53.49 $53.54 $53.40 $53.47 $51.59 103,066
2020-10-08 $53.55 $53.66 $53.55 $53.61 $51.72 63,615
2020-10-07 $53.62 $53.64 $53.59 $53.61 $51.72 63,294
2020-10-06 $53.51 $53.63 $53.51 $53.58 $51.70 44,087
2020-10-05 $53.64 $53.64 $53.60 $53.62 $51.73 18,126
2020-10-02 $53.63 $53.63 $53.60 $53.61 $51.72 18,399
2020-10-01 $53.51 $53.51 $53.48 $53.50 $51.61 11,786
2020-09-30 $53.65 $53.65 $53.56 $53.62 $51.59 44,759
2020-09-29 $53.62 $53.63 $53.61 $53.62 $51.59 32,844
2020-09-28 $53.62 $53.63 $53.59 $53.60 $51.57 66,474
2020-09-25 $53.47 $53.61 $53.47 $53.59 $51.56 85,697
2020-09-24 $53.54 $53.61 $53.54 $53.58 $51.55 20,511
2020-09-23 $53.60 $53.63 $53.58 $53.60 $51.57 44,289
2020-09-22 $53.57 $53.59 $53.53 $53.54 $51.52 313,637
2020-09-21 $53.63 $53.63 $53.52 $53.54 $51.52 191,010
2020-09-18 $53.61 $53.63 $53.54 $53.57 $51.54 22,453
2020-09-17 $53.55 $53.62 $53.54 $53.59 $51.56 59,478
2020-09-16 $53.61 $53.64 $53.59 $53.59 $51.56 35,290
2020-09-15 $53.65 $53.65 $53.61 $53.62 $51.59 30,943
2020-09-14 $53.56 $53.64 $53.56 $53.62 $51.59 22,437
2020-09-11 $53.65 $53.65 $53.55 $53.62 $51.59 25,826
2020-09-10 $53.61 $53.62 $53.59 $53.59 $51.56 11,666
2020-09-09 $53.75 $53.75 $53.62 $53.66 $51.63 28,440
2020-09-08 $53.74 $53.76 $53.71 $53.72 $51.69 29,257
2020-09-04 $53.76 $53.76 $53.73 $53.74 $51.71 18,867
2020-09-03 $53.80 $53.82 $53.77 $53.77 $51.74 18,791
2020-09-02 $53.76 $53.77 $53.68 $53.73 $51.70 36,222
2020-09-01 $53.65 $53.68 $53.64 $53.66 $51.63 35,818
2020-08-31 $53.76 $53.77 $53.69 $53.74 $51.63 30,193
2020-08-28 $53.72 $53.73 $53.69 $53.72 $51.61 16,737
2020-08-27 $53.72 $53.72 $53.69 $53.69 $51.58 18,703
2020-08-26 $53.68 $53.69 $53.66 $53.66 $51.56 156,018
2020-08-25 $53.69 $53.71 $53.68 $53.70 $51.59 29,323
2020-08-24 $53.74 $53.74 $53.65 $53.71 $51.60 30,674
2020-08-21 $53.73 $53.78 $53.73 $53.74 $51.63 22,081
2020-08-20 $53.76 $53.81 $53.75 $53.77 $51.66 98,861
2020-08-19 $53.68 $53.77 $53.68 $53.68 $51.57 14,387
2020-08-18 $53.71 $53.73 $53.69 $53.69 $51.58 43,521
2020-08-17 $53.70 $53.71 $53.69 $53.69 $51.58 50,422
2020-08-14 $53.66 $53.68 $53.65 $53.68 $51.57 33,730
2020-08-13 $53.57 $53.70 $53.57 $53.66 $51.56 51,507
2020-08-12 $53.65 $53.70 $53.65 $53.66 $51.56 26,627
2020-08-11 $53.70 $53.77 $53.70 $53.76 $51.65 29,591
2020-08-10 $53.80 $53.80 $53.76 $53.80 $51.69 33,767
2020-08-07 $53.73 $53.80 $53.71 $53.77 $51.66 33,198
2020-08-06 $53.70 $53.74 $53.62 $53.62 $51.52 60,164
2020-08-05 $53.80 $54.07 $53.70 $53.79 $51.68 130,616
2020-08-04 $53.70 $53.91 $53.68 $53.79 $51.68 76,346
2020-08-03 $53.67 $53.71 $53.57 $53.57 $51.47 42,558
2020-07-31 $53.67 $53.78 $53.67 $53.78 $51.57 29,506
2020-07-30 $53.73 $53.74 $53.66 $53.68 $51.48 37,442
2020-07-29 $53.74 $53.74 $53.69 $53.74 $51.53 26,752
2020-07-28 $53.67 $53.67 $53.65 $53.66 $51.46 20,223
2020-07-27 $53.63 $53.66 $53.63 $53.63 $51.43 25,654
2020-07-24 $53.63 $53.67 $53.63 $53.65 $51.45 31,917
2020-07-23 $53.71 $53.71 $53.69 $53.69 $51.49 30,614
2020-07-22 $53.69 $53.71 $53.63 $53.67 $51.47 38,804
2020-07-21 $53.68 $53.69 $53.66 $53.69 $51.49 37,620
2020-07-20 $53.63 $53.69 $53.63 $53.67 $51.47 29,492
2020-07-17 $53.63 $53.67 $53.63 $53.67 $51.47 102,632
2020-07-16 $53.67 $53.67 $53.63 $53.64 $51.44 22,927
2020-07-15 $53.66 $53.66 $53.64 $53.64 $51.44 21,000
2020-07-14 $53.66 $53.69 $53.60 $53.66 $51.46 15,000
2020-07-13 $53.67 $53.72 $53.60 $53.66 $51.46 140,652
2020-07-10 $53.69 $53.95 $53.67 $53.67 $51.47 227,100
2020-07-09 $53.63 $53.73 $53.63 $53.65 $51.45 22,894
2020-07-08 $53.66 $53.71 $53.60 $53.64 $51.44 23,151
2020-07-07 $53.60 $53.71 $53.60 $53.70 $51.49 69,000
2020-07-06 $53.69 $53.70 $53.61 $53.68 $51.48 25,500
2020-07-02 $53.67 $53.69 $53.58 $53.59 $51.39 49,874
2020-07-01 $53.59 $53.61 $53.57 $53.57 $51.37 26,841
2020-06-30 $53.73 $53.73 $53.69 $53.69 $51.39 73,895
2020-06-29 $53.74 $53.74 $53.70 $53.72 $51.41 10,813
2020-06-26 $53.67 $53.69 $53.62 $53.68 $51.38 12,683
2020-06-25 $53.70 $53.70 $53.57 $53.63 $51.33 26,860
2020-06-24 $53.71 $53.71 $53.61 $53.67 $51.37 175,561
2020-06-23 $53.71 $53.71 $53.61 $53.61 $51.31 90,557
2020-06-22 $53.57 $53.75 $53.57 $53.66 $51.36 9,306
2020-06-19 $53.79 $53.79 $53.66 $53.68 $51.38 12,154
2020-06-18 $53.78 $53.78 $53.64 $53.69 $51.39 13,078
2020-06-17 $53.64 $53.83 $53.64 $53.78 $51.47 24,820
2020-06-16 $53.93 $53.93 $53.87 $53.89 $51.58 19,561
2020-06-15 $53.96 $53.96 $53.89 $53.91 $51.60 9,418
2020-06-12 $53.93 $53.93 $53.89 $53.91 $51.60 170,249
2020-06-11 $53.98 $53.99 $53.88 $53.97 $51.65 65,872
2020-06-10 $53.88 $53.95 $53.81 $53.94 $51.63 43,836
2020-06-09 $53.82 $53.88 $53.77 $53.77 $51.46 31,216
2020-06-08 $53.86 $53.88 $53.69 $53.82 $51.51 75,704
2020-06-05 $53.90 $53.90 $53.60 $53.83 $51.52 120,205
2020-06-04 $53.91 $53.94 $53.80 $53.92 $51.61 509,257
2020-06-03 $53.93 $53.93 $53.84 $53.84 $51.53 16,214
2020-06-02 $53.75 $53.86 $53.75 $53.83 $51.52 43,960
2020-06-01 $53.72 $53.74 $53.60 $53.74 $51.43 33,848
2020-05-29 $53.63 $53.74 $53.61 $53.70 $51.31 54,945
2020-05-28 $53.60 $53.73 $53.59 $53.59 $51.20 76,351
2020-05-27 $53.67 $53.75 $53.58 $53.58 $51.19 30,137
2020-05-26 $53.68 $53.68 $53.53 $53.57 $51.18 59,508
2020-05-22 $53.68 $53.70 $53.55 $53.62 $51.23 12,063
2020-05-21 $53.63 $53.65 $53.50 $53.65 $51.26 60,861
2020-05-20 $53.48 $53.78 $53.36 $53.62 $51.23 257,816
2020-05-19 $53.31 $53.32 $53.19 $53.26 $50.88 8,178
2020-05-18 $53.35 $53.61 $53.22 $53.28 $50.90 14,825
2020-05-15 $53.43 $53.57 $53.42 $53.48 $51.10 51,094
2020-05-14 $53.23 $53.59 $53.23 $53.37 $50.99 31,257
2020-05-13 $53.34 $53.34 $53.21 $53.28 $50.90 11,938
2020-05-12 $53.34 $53.40 $53.22 $53.37 $50.99 21,029
2020-05-11 $53.39 $53.70 $53.26 $53.38 $51.00 18,918
2020-05-08 $53.33 $53.40 $53.28 $53.37 $50.99 9,698
2020-05-07 $53.35 $53.42 $53.21 $53.37 $50.99 65,631
2020-05-06 $53.11 $53.26 $53.11 $53.24 $50.87 31,003
2020-05-05 $53.19 $53.26 $53.06 $53.19 $50.82 92,759
2020-05-04 $53.08 $53.12 $53.02 $53.09 $50.72 14,598
2020-05-01 $53.04 $53.07 $52.92 $53.06 $50.69 28,123
2020-04-30 $53.11 $53.12 $52.93 $53.01 $50.54 59,202
2020-04-29 $53.00 $53.09 $52.92 $53.05 $50.58 37,496
2020-04-28 $52.78 $53.00 $52.78 $52.96 $50.49 75,732
2020-04-27 $52.75 $52.82 $52.75 $52.82 $50.36 34,683
2020-04-24 $52.73 $52.91 $52.73 $52.86 $50.40 17,512
2020-04-23 $52.64 $52.83 $52.64 $52.81 $50.35 46,408
2020-04-22 $52.83 $52.83 $52.66 $52.77 $50.31 36,676
2020-04-21 $52.61 $52.69 $52.52 $52.68 $50.22 17,836
2020-04-20 $52.66 $52.79 $52.63 $52.74 $50.28 17,019
2020-04-17 $52.81 $52.92 $52.66 $52.91 $50.44 96,627
2020-04-16 $52.74 $52.76 $52.67 $52.74 $50.28 246,510
2020-04-15 $52.54 $52.66 $52.45 $52.63 $50.18 37,465
2020-04-14 $52.54 $52.56 $52.43 $52.55 $50.10 22,460
2020-04-13 $52.62 $53.00 $52.48 $52.48 $50.03 26,091
2020-04-09 $52.70 $52.70 $52.47 $52.55 $50.10 16,723
2020-04-08 $52.61 $52.61 $52.44 $52.56 $50.11 112,024
2020-04-07 $52.69 $52.69 $52.49 $52.54 $50.09 7,197
2020-04-06 $52.56 $52.56 $52.33 $52.34 $49.90 22,742
2020-04-03 $52.46 $52.51 $52.33 $52.41 $49.97 15,695
2020-04-02 $52.40 $52.42 $51.49 $52.29 $49.85 124,014
2020-04-01 $52.17 $52.17 $51.23 $51.58 $49.18 202,151
2020-03-31 $52.01 $52.17 $51.79 $52.05 $49.51 17,036
2020-03-30 $52.00 $52.21 $51.89 $52.09 $49.55 75,612
2020-03-27 $51.56 $51.56 $50.60 $51.46 $48.95 137,623
2020-03-26 $51.29 $51.30 $51.10 $51.16 $48.66 26,768
2020-03-25 $51.87 $51.87 $51.48 $51.50 $48.99 56,765
2020-03-24 $51.36 $51.48 $51.12 $51.40 $48.89 27,123
2020-03-23 $51.56 $52.24 $51.56 $51.92 $49.38 41,438
2020-03-20 $50.67 $51.33 $50.67 $51.00 $48.51 35,595
2020-03-19 $52.06 $52.19 $51.80 $51.87 $49.34 94,907
2020-03-18 $52.58 $53.68 $50.59 $51.85 $49.32 65,267
2020-03-17 $52.92 $52.92 $52.33 $52.45 $49.89 53,358
2020-03-16 $53.18 $53.18 $52.32 $52.58 $50.01 62,168
2020-03-13 $52.11 $52.56 $52.11 $52.39 $49.83 52,859
2020-03-12 $52.44 $53.00 $52.44 $52.82 $50.24 44,387
2020-03-11 $53.02 $53.03 $52.69 $52.83 $50.25 47,856
2020-03-10 $53.05 $53.18 $53.00 $53.03 $50.44 22,218
2020-03-09 $53.22 $53.32 $53.14 $53.28 $50.68 59,458
2020-03-06 $53.16 $53.25 $53.09 $53.22 $50.62 302,761
2020-03-05 $53.06 $53.11 $52.91 $52.91 $50.33 22,474
2020-03-04 $53.06 $53.08 $53.00 $53.01 $50.42 26,088
2020-03-03 $52.90 $53.01 $52.84 $52.93 $50.35 28,431
2020-03-02 $52.94 $52.97 $52.92 $52.92 $50.34 26,920
2020-02-28 $52.88 $52.93 $52.83 $52.88 $50.20 39,532
2020-02-27 $52.74 $52.78 $52.69 $52.74 $50.07 128,347
2020-02-26 $52.69 $52.70 $52.63 $52.69 $50.02 22,473
2020-02-25 $52.64 $52.67 $52.62 $52.66 $49.99 32,589
2020-02-24 $52.56 $52.68 $52.56 $52.64 $49.97 17,965
2020-02-21 $52.55 $52.57 $52.49 $52.53 $49.87 20,502
2020-02-20 $52.42 $52.52 $52.42 $52.50 $49.84 24,373
2020-02-19 $52.43 $52.48 $52.43 $52.47 $49.81 15,839
2020-02-18 $52.48 $52.48 $52.41 $52.46 $49.80 29,728
2020-02-14 $52.45 $52.45 $52.40 $52.44 $49.78 153,318
2020-02-13 $52.43 $52.45 $52.39 $52.44 $49.78 49,469
2020-02-12 $52.43 $52.44 $52.36 $52.37 $49.72 28,484
2020-02-11 $52.44 $52.44 $52.41 $52.44 $49.78 17,230
2020-02-10 $52.46 $52.47 $52.43 $52.46 $49.80 25,092
2020-02-07 $52.46 $52.47 $52.41 $52.45 $49.79 76,867
2020-02-06 $52.36 $52.36 $52.34 $52.36 $49.71 95,739
2020-02-05 $52.31 $52.35 $52.30 $52.33 $49.68 17,825
2020-02-04 $52.31 $52.31 $52.25 $52.28 $49.63 9,169
2020-02-03 $52.32 $52.40 $52.28 $52.31 $49.66 95,723
2020-01-31 $52.37 $52.41 $52.33 $52.40 $49.67 262,449
2020-01-30 $52.37 $52.40 $52.34 $52.38 $49.65 68,706
2020-01-29 $52.31 $52.36 $52.28 $52.35 $49.63 32,809
2020-01-28 $52.30 $52.36 $52.27 $52.34 $49.62 901,485
2020-01-27 $52.35 $52.37 $52.30 $52.34 $49.62 29,098
2020-01-24 $52.25 $52.33 $52.25 $52.27 $49.55 6,080
2020-01-23 $52.24 $52.29 $52.23 $52.29 $49.57 10,568
2020-01-22 $52.23 $52.23 $52.22 $52.23 $49.51 83,370
2020-01-21 $52.25 $52.26 $52.20 $52.22 $49.50 41,639
2020-01-17 $52.21 $52.25 $52.16 $52.24 $49.52 39,215
2020-01-16 $52.16 $52.24 $52.16 $52.22 $49.50 9,846
2020-01-15 $52.24 $52.26 $52.21 $52.26 $49.54 38,447
2020-01-14 $52.20 $52.22 $52.18 $52.22 $49.50 41,779
2020-01-13 $52.22 $52.22 $52.13 $52.19 $49.47 13,062
2020-01-10 $52.18 $52.43 $52.14 $52.15 $49.44 223,602
2020-01-09 $52.15 $52.16 $52.02 $52.16 $49.45 38,209
2020-01-08 $52.16 $52.19 $52.10 $52.10 $49.39 99,207
2020-01-07 $52.15 $52.29 $52.10 $52.17 $49.46 41,583
2020-01-06 $52.14 $52.17 $52.08 $52.15 $49.44 46,342
2020-01-03 $52.12 $52.12 $52.05 $52.09 $49.38 143,228
2020-01-02 $52.06 $52.07 $51.99 $52.06 $49.35 23,664
2019-12-31 $52.04 $52.08 $52.01 $52.03 $49.32 46,302
2019-12-30 $51.96 $52.03 $51.93 $52.00 $49.29 56,495
2019-12-27 $52.23 $52.26 $52.22 $52.24 $49.25 29,323
2019-12-26 $52.21 $52.22 $52.16 $52.22 $49.23 7,234
2019-12-24 $52.07 $52.17 $52.07 $52.17 $49.19 12,927
2019-12-23 $52.16 $52.29 $52.14 $52.28 $49.29 103,940
2019-12-20 $52.09 $52.19 $52.08 $52.19 $49.21 11,570
2019-12-19 $52.15 $52.19 $52.10 $52.19 $49.21 21,946
2019-12-18 $52.22 $52.22 $52.15 $52.18 $49.20 35,252
2019-12-17 $52.24 $52.30 $52.18 $52.24 $49.25 72,024
2019-12-16 $52.17 $52.27 $52.17 $52.22 $49.23 23,494
2019-12-13 $52.16 $52.23 $52.12 $52.23 $49.24 26,024
2019-12-12 $52.23 $52.23 $52.12 $52.19 $49.21 39,455
2019-12-11 $52.14 $52.17 $52.12 $52.15 $49.17 7,446
2019-12-10 $52.12 $52.13 $52.06 $52.10 $49.12 10,494
2019-12-09 $52.22 $52.24 $52.15 $52.16 $49.18 8,967
2019-12-06 $52.15 $52.18 $52.12 $52.18 $49.20 9,964
2019-12-05 $52.17 $52.19 $52.13 $52.18 $49.20 71,546
2019-12-04 $52.20 $52.20 $52.16 $52.18 $49.20 12,398
2019-12-03 $52.20 $52.48 $52.16 $52.26 $49.27 19,233
2019-12-02 $52.03 $52.12 $52.03 $52.08 $49.10 6,746
2019-11-29 $52.47 $52.49 $52.46 $52.47 $49.15 2,861
2019-11-27 $52.41 $52.46 $52.40 $52.44 $49.12 5,434
2019-11-26 $52.50 $52.50 $52.44 $52.48 $49.16 7,981
2019-11-25 $52.45 $52.48 $52.42 $52.45 $49.13 6,416
2019-11-22 $52.48 $52.70 $52.41 $52.46 $49.14 34,893
2019-11-21 $52.41 $52.47 $52.41 $52.45 $49.13 20,966
2019-11-20 $52.44 $52.46 $52.40 $52.44 $49.12 15,813
2019-11-19 $52.41 $52.44 $52.40 $52.43 $49.11 33,554
2019-11-18 $52.43 $52.44 $52.39 $52.42 $49.10 23,793
2019-11-15 $52.35 $52.39 $52.35 $52.38 $49.07 25,402
2019-11-14 $52.32 $52.33 $52.27 $52.32 $49.01 9,951
2019-11-13 $52.27 $52.30 $52.25 $52.29 $48.98 9,049
2019-11-12 $52.26 $52.27 $52.23 $52.23 $48.93 8,928
2019-11-11 $52.25 $52.25 $52.22 $52.24 $48.94 2,328
2019-11-08 $52.27 $52.27 $52.24 $52.24 $48.94 10,043
2019-11-07 $52.22 $52.23 $52.17 $52.22 $48.92 9,957
2019-11-06 $52.32 $52.38 $52.32 $52.34 $49.03 3,112
2019-11-05 $52.40 $52.40 $52.24 $52.31 $49.00 37,778
2019-11-04 $52.45 $52.45 $52.18 $52.20 $48.90 16,575
2019-11-01 $52.27 $52.36 $52.22 $52.27 $48.96 23,514
2019-10-31 $52.43 $52.50 $52.39 $52.49 $48.96 356,931
2019-10-30 $52.32 $52.34 $52.24 $52.34 $48.83 5,083
2019-10-29 $52.24 $52.31 $52.24 $52.31 $48.80 5,619
2019-10-28 $52.25 $52.28 $52.22 $52.26 $48.75 3,622
2019-10-25 $52.33 $52.33 $52.24 $52.27 $48.76 3,532
2019-10-24 $52.35 $52.35 $52.31 $52.31 $48.80 4,836
2019-10-23 $52.29 $52.31 $52.28 $52.30 $48.79 105,400
2019-10-22 $52.26 $52.28 $52.20 $52.26 $48.75 3,820
2019-10-21 $52.32 $52.32 $52.25 $52.30 $48.79 5,391
2019-10-18 $52.35 $52.36 $52.31 $52.34 $48.83 5,370
2019-10-17 $52.36 $52.36 $52.29 $52.33 $48.82 8,391
2019-10-16 $52.35 $52.35 $52.28 $52.30 $48.79 13,239
2019-10-15 $52.34 $52.36 $52.32 $52.35 $48.83 2,175
2019-10-14 $52.32 $52.36 $52.30 $52.33 $48.82 1,898
2019-10-11 $52.47 $52.50 $52.47 $52.49 $48.96 18,109
2019-10-10 $52.49 $52.53 $52.46 $52.46 $48.94 26,802
2019-10-09 $52.44 $52.49 $52.40 $52.42 $48.90 16,188
2019-10-08 $52.49 $52.49 $52.43 $52.43 $48.91 34,235
2019-10-07 $52.50 $52.51 $52.48 $52.49 $48.96 4,266
2019-10-04 $52.46 $52.47 $52.43 $52.44 $48.92 8,586
2019-10-03 $52.48 $52.49 $52.45 $52.47 $48.95 16,301
2019-10-02 $52.34 $52.43 $52.34 $52.39 $48.87 8,466
2019-10-01 $52.33 $52.40 $52.31 $52.35 $48.83 4,571
2019-09-30 $52.40 $52.45 $52.35 $52.45 $48.83 18,154
2019-09-27 $52.34 $52.36 $52.25 $52.34 $48.73 5,933
2019-09-26 $52.35 $52.37 $52.34 $52.36 $48.75 10,883
2019-09-25 $52.36 $52.40 $52.31 $52.36 $48.75 22,024
2019-09-24 $52.38 $52.42 $52.32 $52.37 $48.76 3,871
2019-09-23 $52.39 $52.45 $52.39 $52.40 $48.78 17,260
2019-09-20 $52.26 $52.29 $52.21 $52.27 $48.66 6,208
2019-09-19 $52.37 $52.37 $52.30 $52.33 $48.72 22,195
2019-09-18 $52.31 $52.36 $52.28 $52.36 $48.75 3,687
2019-09-17 $52.25 $52.29 $52.23 $52.24 $48.63 29,599
2019-09-16 $52.18 $52.28 $52.18 $52.21 $48.61 8,571
2019-09-13 $52.20 $52.30 $52.20 $52.22 $48.62 283,119
2019-09-12 $52.33 $52.36 $52.26 $52.31 $48.70 4,302
2019-09-11 $52.29 $52.29 $52.20 $52.20 $48.60 5,983
2019-09-10 $52.33 $52.33 $52.21 $52.24 $48.63 12,230
2019-09-09 $52.42 $52.43 $52.37 $52.40 $48.78 4,345
2019-09-06 $52.48 $52.48 $52.38 $52.44 $48.82 2,329
2019-09-05 $52.46 $52.46 $52.39 $52.42 $48.80 2,214
2019-09-04 $52.49 $52.54 $52.48 $52.48 $48.86 6,159
2019-09-03 $52.46 $52.47 $52.41 $52.43 $48.81 7,223
2019-08-30 $52.46 $52.54 $52.43 $52.49 $48.75 6,833
2019-08-29 $52.44 $52.53 $52.44 $52.48 $48.75 8,556
2019-08-28 $52.51 $52.52 $52.44 $52.47 $48.74 78,693
2019-08-27 $52.44 $52.46 $52.40 $52.43 $48.70 5,276
2019-08-26 $52.41 $52.44 $52.40 $52.42 $48.69 19,059
2019-08-23 $52.33 $52.43 $52.33 $52.35 $48.62 5,655
2019-08-22 $52.37 $52.38 $52.36 $52.37 $48.64 6,066
2019-08-21 $52.37 $52.39 $52.27 $52.32 $48.60 7,294
2019-08-20 $52.29 $52.40 $52.29 $52.29 $48.57 12,291
2019-08-19 $52.25 $52.36 $52.25 $52.32 $48.60 7,501
2019-08-16 $52.27 $52.38 $52.27 $52.34 $48.61 4,154
2019-08-15 $52.29 $52.30 $52.18 $52.30 $48.58 4,322
2019-08-14 $52.19 $52.26 $52.18 $52.20 $48.49 6,718
2019-08-13 $52.24 $52.28 $52.20 $52.20 $48.49 7,461
2019-08-12 $52.28 $52.30 $52.25 $52.27 $48.55 3,575
2019-08-09 $52.28 $52.28 $52.22 $52.24 $48.52 6,057
2019-08-08 $52.15 $52.23 $52.12 $52.23 $48.51 3,842
2019-08-07 $52.21 $52.33 $52.21 $52.25 $48.53 21,773
2019-08-06 $52.24 $52.33 $52.24 $52.32 $48.60 16,450
2019-08-05 $52.25 $52.26 $52.23 $52.26 $48.54 19,691
2019-08-02 $52.15 $52.19 $52.14 $52.17 $48.46 3,818
2019-08-01 $52.01 $52.13 $52.00 $52.13 $48.42 25,469
2019-07-31 $52.07 $52.10 $52.00 $52.05 $48.26 4,817
2019-07-30 $52.05 $52.05 $51.95 $52.00 $48.21 11,120
2019-07-29 $52.07 $52.08 $51.98 $52.03 $48.24 15,189
2019-07-26 $52.00 $52.04 $51.96 $52.00 $48.21 152,469
2019-07-25 $52.09 $52.13 $52.03 $52.08 $48.29 22,884
2019-07-24 $52.09 $52.14 $52.04 $52.11 $48.32 30,800
2019-07-23 $51.97 $52.10 $51.97 $52.04 $48.25 567,290
2019-07-22 $52.08 $52.08 $52.05 $52.07 $48.28 8,175
2019-07-19 $51.95 $52.06 $51.95 $52.05 $48.26 2,102
2019-07-18 $52.02 $52.02 $52.02 $52.02 $48.23 45
2019-07-17 $51.93 $52.00 $51.91 $51.97 $48.19 5,016
2019-07-16 $51.82 $51.88 $51.81 $51.81 $48.04 2,821
2019-07-15 $51.92 $51.92 $51.82 $51.82 $48.05 10,067
2019-07-12 $51.79 $51.83 $51.79 $51.81 $48.04 810
2019-07-11 $51.99 $51.99 $51.91 $51.91 $48.13 7,000
2019-07-10 $51.91 $51.93 $51.83 $51.93 $48.15 29,008
2019-07-09 $51.91 $51.91 $51.81 $51.84 $48.07 34,262
2019-07-08 $51.91 $51.99 $51.91 $51.97 $48.19 130,675
2019-07-05 $51.91 $51.96 $51.91 $51.91 $48.13 2,139
2019-07-03 $51.97 $52.00 $51.95 $51.95 $48.17 6,189
2019-07-02 $51.90 $51.94 $51.90 $51.92 $48.14 6,189
2019-07-01 $51.82 $51.83 $51.82 $51.83 $48.06 445
2019-06-28 $52.00 $52.01 $51.92 $51.97 $48.07 66,557
2019-06-27 $51.97 $52.01 $51.90 $51.95 $48.05 10,694
2019-06-26 $51.96 $52.00 $51.93 $51.95 $48.05 43,757
2019-06-25 $51.97 $51.99 $51.94 $51.99 $48.09 2,529
2019-06-24 $51.85 $51.93 $51.85 $51.93 $48.03 1,562
2019-06-21 $51.89 $51.99 $51.89 $51.94 $48.04 3,904
2019-06-20 $52.03 $52.05 $51.97 $52.00 $48.09 7,828
2019-06-19 $51.84 $51.89 $51.83 $51.87 $47.98 2,487
2019-06-18 $51.81 $51.81 $51.80 $51.81 $47.92 996
2019-06-17 $51.78 $51.78 $51.76 $51.77 $47.89 782
2019-06-14 $51.75 $51.75 $51.75 $51.75 $47.87 50
2019-06-13 $51.81 $51.84 $51.80 $51.80 $47.91 1,379
2019-06-12 $51.72 $51.75 $51.71 $51.74 $47.86 2,084
2019-06-11 $51.73 $51.75 $51.72 $51.72 $47.84 1,758
2019-06-10 $51.80 $51.80 $51.73 $51.79 $47.90 4,848
2019-06-07 $51.77 $51.78 $51.69 $51.75 $47.87 3,369
2019-06-06 $51.74 $51.76 $51.69 $51.71 $47.83 1,890
2019-06-05 $51.70 $51.70 $51.65 $51.68 $47.80 1,707
2019-06-04 $51.75 $51.75 $51.73 $51.73 $47.85 2,510
2019-06-03 $51.69 $51.72 $51.66 $51.69 $47.81 1,846
2019-05-31 $51.65 $51.69 $51.63 $51.67 $47.67 779
2019-05-30 $51.57 $51.60 $51.53 $51.57 $47.58 5,699
2019-05-29 $51.53 $51.58 $51.53 $51.53 $47.54 749
2019-05-28 $51.47 $51.53 $51.44 $51.49 $47.51 4,395
2019-05-24 $51.49 $51.49 $51.40 $51.48 $47.50 2,558
2019-05-23 $51.40 $51.45 $51.39 $51.41 $47.43 5,497
2019-05-22 $51.35 $51.38 $51.33 $51.33 $47.36 24,317
2019-05-21 $51.35 $51.35 $51.30 $51.35 $47.38 5,084
2019-05-20 $51.38 $51.41 $51.37 $51.38 $47.40 3,212
2019-05-17 $51.35 $51.42 $51.35 $51.40 $47.42 2,536
2019-05-16 $51.44 $51.44 $51.40 $51.40 $47.42 1,919
2019-05-15 $51.43 $51.44 $51.35 $51.42 $47.44 26,041
2019-05-14 $51.36 $51.36 $51.34 $51.36 $47.39 513
2019-05-13 $51.32 $51.35 $51.30 $51.31 $47.34 5,129
2019-05-10 $51.28 $51.28 $51.24 $51.24 $47.28 1,757
2019-05-09 $51.24 $51.24 $51.21 $51.22 $47.26 3,343
2019-05-08 $51.23 $51.44 $51.22 $51.23 $47.27 11,823
2019-05-07 $51.21 $51.25 $51.20 $51.20 $47.24 2,962
2019-05-06 $51.20 $51.20 $51.14 $51.16 $47.20 1,697
2019-05-03 $51.15 $51.16 $51.10 $51.11 $47.16 7,955
2019-05-02 $51.13 $51.13 $51.04 $51.13 $47.17 19,651
2019-05-01 $51.06 $51.15 $51.06 $51.13 $47.17 6,725
2019-04-30 $51.22 $51.26 $51.18 $51.22 $47.13 28,429
2019-04-29 $51.23 $51.26 $51.22 $51.22 $47.13 2,520
2019-04-26 $51.18 $51.19 $51.18 $51.18 $47.09 2,345
2019-04-25 $51.15 $51.18 $51.12 $51.15 $47.07 12,109
2019-04-24 $51.10 $51.15 $51.10 $51.13 $47.05 12,283
2019-04-23 $50.99 $51.04 $50.99 $51.03 $46.95 4,078
2019-04-22 $51.06 $51.06 $51.03 $51.03 $46.95 3,335
2019-04-18 $51.08 $51.08 $50.98 $51.05 $46.97 1,644
2019-04-17 $51.03 $51.09 $50.99 $51.05 $46.97 32,685
2019-04-16 $51.14 $51.14 $51.08 $51.08 $47.00 24,580
2019-04-15 $51.09 $51.10 $51.06 $51.08 $47.00 2,646
2019-04-12 $51.10 $51.18 $51.10 $51.16 $47.07 2,618
2019-04-11 $51.16 $51.18 $51.15 $51.16 $47.07 4,435
2019-04-10 $51.14 $51.19 $51.12 $51.15 $47.07 24,631
2019-04-09 $51.13 $51.15 $51.13 $51.15 $47.07 8,849
2019-04-08 $51.09 $51.13 $51.09 $51.13 $47.05 893
2019-04-05 $51.15 $51.15 $51.14 $51.14 $47.06 2,541
2019-04-04 $51.10 $51.14 $51.10 $51.10 $47.02 874
2019-04-03 $51.10 $51.13 $51.10 $51.12 $47.04 9,221
2019-04-02 $51.12 $51.13 $51.12 $51.12 $47.04 2,666
2019-04-01 $51.20 $51.20 $51.17 $51.17 $47.08 3,549
2019-03-29 $51.37 $51.44 $51.37 $51.41 $47.16 1,464
2019-03-28 $51.47 $51.48 $51.46 $51.48 $47.23 4,608
2019-03-27 $51.49 $51.52 $51.48 $51.48 $47.23 14,572
2019-03-26 $51.44 $51.45 $51.40 $51.43 $47.18 10,311
2019-03-25 $51.42 $51.42 $51.38 $51.38 $47.14 2,692
2019-03-22 $51.30 $51.30 $51.28 $51.30 $47.06 1,721
2019-03-21 $51.16 $51.20 $51.15 $51.15 $46.93 2,438
2019-03-20 $51.02 $51.10 $51.02 $51.05 $46.83 1,389
2019-03-19 $51.02 $51.04 $51.01 $51.03 $46.82 5,807
2019-03-18 $51.01 $51.03 $50.98 $51.00 $46.79 9,188
2019-03-15 $50.92 $50.92 $50.87 $50.90 $46.69 1,951
2019-03-14 $50.86 $50.93 $50.85 $50.85 $46.65 2,949
2019-03-13 $50.96 $50.96 $50.93 $50.94 $46.73 3,031
2019-03-12 $50.84 $50.89 $50.84 $50.85 $46.65 1,386
2019-03-11 $50.83 $50.88 $50.83 $50.83 $46.63 3,863
2019-03-08 $50.76 $50.76 $50.76 $50.76 $46.57 114
2019-03-07 $50.70 $50.70 $50.70 $50.70 $46.51 48
2019-03-06 $50.57 $50.68 $50.57 $50.60 $46.42 4,102
2019-03-05 $50.58 $50.63 $50.58 $50.59 $46.41 22,724
2019-03-04 $50.47 $50.54 $50.47 $50.54 $46.37 1,131
2019-03-01 $50.54 $50.57 $50.54 $50.57 $46.39 544
2019-02-28 $50.73 $50.73 $50.73 $50.73 $46.45 139
2019-02-27 $50.79 $50.79 $50.76 $50.76 $46.48 3,200
2019-02-26 $50.71 $50.79 $50.71 $50.76 $46.48 1,757
2019-02-25 $50.76 $50.76 $50.76 $50.76 $46.48 66
2019-02-22 $50.69 $50.72 $50.69 $50.72 $46.44 644
2019-02-21 $50.78 $50.78 $50.55 $50.73 $46.45 19,622
2019-02-20 $50.81 $50.83 $50.65 $50.68 $46.41 52,613
2019-02-19 $50.73 $50.73 $50.70 $50.72 $46.44 490
2019-02-15 $50.65 $50.65 $50.65 $50.65 $46.38 209
2019-02-14 $50.70 $50.70 $50.59 $50.59 $46.33 530
2019-02-13 $50.65 $50.69 $50.60 $50.68 $46.41 155,946
2019-02-12 $50.73 $50.73 $50.51 $50.62 $46.35 5,282
2019-02-11 $50.71 $50.74 $50.71 $50.74 $46.46 811
2019-02-08 $50.61 $50.61 $50.61 $50.61 $46.34 634
2019-02-07 $50.68 $50.68 $50.44 $50.56 $46.30 10,868
2019-02-06 $50.65 $50.65 $50.63 $50.65 $46.38 2,280
2019-02-05 $50.59 $50.60 $50.52 $50.57 $46.31 3,276
2019-02-04 $50.43 $50.44 $50.43 $50.44 $46.19 895
2019-02-01 $50.70 $50.70 $50.48 $50.57 $46.31 58,052
2019-01-31 $50.70 $50.73 $50.66 $50.72 $46.36 7,751
2019-01-30 $50.48 $50.55 $50.48 $50.55 $46.20 1,575
2019-01-29 $50.49 $50.52 $50.41 $50.47 $46.13 4,664
2019-01-28 $50.41 $50.44 $50.35 $50.40 $46.07 3,704
2019-01-25 $50.38 $50.43 $50.35 $50.39 $46.06 17,881
2019-01-24 $50.42 $50.44 $50.41 $50.42 $46.09 8,242
2019-01-23 $50.35 $50.44 $50.35 $50.38 $46.05 2,650
2019-01-22 $50.42 $50.43 $50.40 $50.40 $46.06 3,987
2019-01-18 $50.42 $50.44 $50.34 $50.39 $46.06 29,411
2019-01-17 $50.51 $50.51 $50.41 $50.45 $46.11 17,121
2019-01-16 $50.52 $50.52 $50.41 $50.46 $46.12 5,454
2019-01-15 $50.48 $50.51 $50.44 $50.49 $46.15 11,701
2019-01-14 $50.48 $50.50 $50.47 $50.50 $46.16 1,984
2019-01-11 $50.46 $50.50 $50.43 $50.45 $46.11 12,735
2019-01-10 $50.49 $50.49 $50.43 $50.43 $46.09 1,786
2019-01-09 $50.45 $50.45 $50.35 $50.40 $46.07 5,981
2019-01-08 $50.41 $50.50 $50.40 $50.45 $46.11 9,196
2019-01-07 $50.51 $50.51 $50.48 $50.50 $46.16 9,278
2019-01-04 $50.68 $50.68 $50.59 $50.63 $46.28 1,928
2019-01-03 $50.56 $50.63 $50.55 $50.59 $46.24 4,889
2019-01-02 $50.49 $50.49 $50.39 $50.47 $46.14 6,427
2018-12-31 $50.34 $50.43 $50.34 $50.38 $46.05 4,938
2018-12-28 $50.13 $50.33 $50.13 $50.27 $45.95 49,307
2018-12-27 $50.19 $50.22 $50.11 $50.11 $45.80 5,430
2018-12-26 $50.39 $50.39 $50.26 $50.28 $45.79 2,689
2018-12-24 $50.33 $50.39 $50.29 $50.35 $45.85 2,536
2018-12-21 $50.31 $50.32 $50.27 $50.29 $45.80 9,817
2018-12-20 $50.28 $50.34 $50.24 $50.27 $45.78 5,205
2018-12-19 $50.37 $50.45 $50.28 $50.36 $45.86 604,393
2018-12-18 $50.29 $50.29 $50.26 $50.26 $45.77 1,505
2018-12-17 $50.12 $50.17 $50.12 $50.17 $45.69 1,856
2018-12-14 $50.12 $50.16 $50.07 $50.12 $45.64 18,641
2018-12-13 $50.10 $50.10 $50.08 $50.09 $45.62 681
2018-12-12 $50.11 $50.11 $50.11 $50.11 $45.63 0
2018-12-11 $50.19 $50.21 $50.11 $50.11 $45.63 14,348
2018-12-10 $50.18 $50.23 $50.13 $50.15 $45.67 1,138
2018-12-07 $50.04 $50.10 $50.02 $50.10 $45.63 1,852
2018-12-06 $49.93 $49.93 $49.90 $49.91 $45.45 5,225
2018-12-04 $49.73 $49.82 $49.73 $49.82 $45.37 2,900
2018-12-03 $49.73 $49.73 $49.64 $49.64 $45.21 1,525
2018-11-30 $49.87 $49.90 $49.86 $49.90 $45.33 3,762
2018-11-29 $49.83 $49.84 $49.80 $49.84 $45.28 947
2018-11-28 $49.73 $49.78 $49.70 $49.75 $45.19 9,462
2018-11-27 $49.70 $49.73 $49.67 $49.70 $45.15 4,278
2018-11-26 $49.60 $49.66 $49.60 $49.66 $45.11 3,491
2018-11-23 $49.67 $49.71 $49.62 $49.62 $45.08 2,091
2018-11-21 $49.63 $49.63 $49.54 $49.61 $45.07 347
2018-11-20 $49.72 $49.72 $49.71 $49.71 $45.16 2,907
2018-11-19 $49.75 $49.79 $49.75 $49.75 $45.19 6,047
2018-11-16 $49.57 $49.71 $49.57 $49.71 $45.16 10,182
2018-11-15 $49.37 $49.37 $49.37 $49.37 $44.85 0
2018-11-14 $49.43 $49.43 $49.37 $49.37 $44.85 3,123
2018-11-13 $49.41 $49.52 $49.35 $49.41 $44.89 69,549
2018-11-12 $49.32 $49.32 $49.32 $49.32 $44.80 343
2018-11-09 $49.32 $49.37 $49.28 $49.28 $44.77 40,180
2018-11-08 $49.31 $49.31 $49.22 $49.23 $44.72 22,731
2018-11-07 $49.31 $49.31 $49.23 $49.24 $44.73 850
2018-11-06 $49.24 $49.25 $49.17 $49.20 $44.70 3,922
2018-11-05 $49.32 $49.33 $49.30 $49.30 $44.79 5,514
2018-11-02 $49.28 $49.28 $49.28 $49.28 $44.77 10
2018-11-01 $49.29 $49.32 $49.27 $49.28 $44.77 2,000
2018-10-31 $49.61 $49.61 $49.61 $49.61 $44.94 181
2018-10-30 $49.68 $49.69 $49.65 $49.65 $44.98 1,538
2018-10-29 $49.70 $49.72 $49.70 $49.72 $45.04 360
2018-10-26 $49.58 $49.58 $49.58 $49.58 $44.91 0
2018-10-25 $49.58 $49.58 $49.58 $49.58 $44.91 0
2018-10-24 $49.58 $49.58 $49.58 $49.58 $44.91 0
2018-10-23 $49.61 $49.61 $49.58 $49.58 $44.91 1,432
2018-10-22 $49.55 $49.55 $49.53 $49.53 $44.87 1,009
2018-10-19 $49.48 $49.48 $49.48 $49.48 $44.82 260
2018-10-18 $49.49 $49.55 $49.48 $49.50 $44.84 4,510
2018-10-17 $49.64 $49.64 $49.64 $49.64 $44.97 376
2018-10-16 $49.64 $49.65 $49.64 $49.65 $44.98 3,065
2018-10-15 $49.53 $49.53 $49.53 $49.53 $44.87 100
2018-10-12 $49.61 $49.63 $49.60 $49.63 $44.96 1,572
2018-10-11 $49.68 $49.76 $49.67 $49.71 $45.03 3,640
2018-10-10 $49.48 $49.54 $49.48 $49.52 $44.86 5,916
2018-10-09 $49.54 $49.54 $49.54 $49.54 $44.88 416
2018-10-08 $49.51 $49.57 $49.48 $49.48 $44.82 6,693
2018-10-05 $49.65 $49.65 $49.65 $49.65 $44.98 10
2018-10-04 $49.60 $49.65 $49.53 $49.65 $44.98 7,020
2018-10-03 $49.80 $49.80 $49.76 $49.76 $45.08 24,482
2018-10-02 $49.92 $49.92 $49.92 $49.92 $45.22 141
2018-10-01 $49.85 $49.85 $49.85 $49.85 $45.16 309
2018-09-28 $49.85 $49.85 $49.85 $49.85 $45.16 0
2018-09-27 $49.86 $49.86 $49.84 $49.85 $45.16 1,300
2018-09-26 $49.89 $49.89 $49.89 $49.89 $45.19 141
2018-09-25 $49.76 $49.76 $49.76 $49.76 $45.08 403
2018-09-24 $49.74 $49.84 $49.74 $49.77 $45.08 3,895
2018-09-21 $49.81 $49.82 $49.79 $49.79 $45.10 3,000
2018-09-20 $49.76 $49.76 $49.76 $49.76 $45.08 140
2018-09-19 $49.68 $49.73 $49.68 $49.73 $45.05 505
2018-09-18 $49.87 $49.91 $49.73 $49.78 $45.09 2,803
2018-09-17 $49.93 $49.93 $49.93 $49.93 $45.23 420
2018-09-14 $50.08 $50.08 $50.04 $50.04 $45.33 620
2018-09-13 $50.06 $50.07 $50.06 $50.07 $45.36 5,535

Janus Henderson Mortgage-Backed Securities ETF (JMBS) News Headlines

Recent Janus Henderson Mortgage-Backed Securities ETF (JMBS) News
Similar Companies to Janus Henderson Mortgage-Backed Securities ETF (JMBS) 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.