JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Exchange: NYSE ARCA

Data as of March 29, 2024

$53.97 ($-0.02) -0.04%

JPMorgan Diversified Return Emerging Markets Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return Emerging Markets Equity ETF.
Daily Information Data
Date March 29, 2024
Open $54.01
Previous Close $53.97
High $54.02
Low $53.90
Adjusted Open $54.01
Previous Adjusted Close $53.97
Adjusted High $54.02
Adjusted Low $53.90

About JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor Emerging Markets Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of equity securities from emerging markets selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the FTSE Emerging Index, a larger FTSE index, which is comprised of large- and mid-cap equity securities from advanced and secondary emerging markets. Through diversification, the Underlying Index is designed to more evenly distribute risk to minimize risk concentrations in regions and super-sectors. In the Underlying Index, weightings to regions and super-sectors are adjusted based on their historical volatility to diversify their contribution to the overall risk of the portfolio. The Underlying Index is diversified across certain countries in the following regions: Latin America, Europe/Middle East/Africa, China/India/Pakistan, North Asia and Southeast Asia, and across the following super-sectors: commodities, financials, consumer, defensives and industrials. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Fund’s securities are large-and mid-cap equity securities of companies from emerging markets, including common stock, depositary receipts, preferred stock and real estate investment trusts (REITs). For purposes of investing at least 80% of its Assets in securities included in the Underlying Index, the Fund may invest in depositary receipts representing securities included in the Underlying Index. As of January 31, 2019, the market capitalizations of the companies in the Underlying Index ranged from $292.78 million to $215.48 billion. UNDERLYING INDEX CHARACTERISTICS Valuation — Targets equity securities with attractive prices relative to their fundamental characteristicsMomentum — Targets equity securities which have high recent risk-adjusted returns Quality — Targets companies that exhibit financial stability based on high return on equity and low volatility of price returns The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index, particularly in emerging markets where it is otherwise difficult to gain access. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.

Historical Stock Data for JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)

Date Open High Low Close Adj.Close Volume
2024-02-23 $54.01 $54.02 $53.90 $53.97 $53.97 22,684
2024-02-22 $54.14 $54.16 $53.97 $53.99 $53.99 23,640
2024-02-21 $53.81 $53.87 $53.66 $53.76 $53.76 14,417
2024-02-20 $54.03 $54.03 $53.74 $53.89 $53.89 15,202
2024-02-16 $53.45 $53.66 $53.39 $53.51 $53.51 17,910
2024-02-15 $53.24 $53.37 $53.19 $53.30 $53.30 16,185
2024-02-14 $52.86 $53.14 $52.86 $53.00 $53.00 23,112
2024-02-13 $52.65 $52.65 $52.32 $52.41 $52.41 24,361
2024-02-12 $53.38 $53.52 $53.24 $53.32 $53.32 25,021
2024-02-09 $52.99 $53.11 $52.82 $52.99 $52.99 32,908
2024-02-08 $53.21 $53.21 $52.93 $52.93 $52.93 90,506
2024-02-07 $53.15 $53.42 $53.14 $53.14 $53.14 98,151
2024-02-06 $52.88 $53.24 $52.74 $53.08 $53.08 45,589
2024-02-05 $52.15 $52.33 $51.98 $52.14 $52.14 74,709
2024-02-02 $52.37 $52.43 $52.01 $52.08 $52.08 115,798
2024-02-01 $52.57 $52.74 $52.45 $52.62 $52.62 45,420
2024-01-31 $52.49 $52.60 $52.16 $52.17 $52.17 27,100
2024-01-30 $52.30 $52.44 $52.13 $52.44 $52.44 35,808
2024-01-29 $52.58 $52.65 $52.43 $52.58 $52.58 26,325
2024-01-26 $52.33 $52.53 $52.33 $52.52 $52.52 29,378
2024-01-25 $52.19 $52.25 $51.97 $52.18 $52.18 25,173
2024-01-24 $52.07 $52.08 $51.77 $51.86 $51.86 57,028
2024-01-23 $51.11 $51.27 $51.01 $51.24 $51.24 42,200
2024-01-22 $51.02 $51.22 $50.94 $51.04 $51.04 37,336
2024-01-19 $51.24 $51.62 $51.24 $51.50 $51.50 71,178
2024-01-18 $51.39 $51.39 $51.13 $51.22 $51.22 43,964
2024-01-17 $51.14 $51.21 $50.96 $51.17 $51.17 27,299
2024-01-16 $52.03 $52.03 $51.61 $51.70 $51.70 45,947
2024-01-12 $52.49 $52.52 $52.28 $52.38 $52.38 22,693
2024-01-11 $52.05 $52.05 $51.76 $51.97 $51.97 18,572
2024-01-10 $51.97 $51.97 $51.77 $51.90 $51.90 30,352
2024-01-09 $51.91 $51.95 $51.77 $51.77 $51.77 22,107
2024-01-08 $51.95 $52.35 $51.94 $52.33 $52.33 30,664
2024-01-05 $52.00 $52.29 $51.94 $52.19 $52.19 36,759
2024-01-04 $51.87 $51.97 $51.73 $51.73 $51.73 16,910
2024-01-03 $51.67 $51.87 $51.66 $51.67 $51.67 19,470
2024-01-02 $52.05 $52.21 $51.97 $52.05 $52.05 23,313
2023-12-29 $52.05 $52.39 $52.05 $52.29 $52.29 37,502
2023-12-28 $51.84 $52.20 $51.84 $52.10 $52.10 95,514
2023-12-27 $51.69 $51.87 $51.69 $51.87 $51.87 17,003
2023-12-26 $51.62 $51.65 $51.44 $51.62 $51.62 34,850
2023-12-22 $51.56 $51.62 $51.38 $51.39 $51.39 28,186
2023-12-21 $51.32 $51.59 $51.32 $51.59 $51.59 29,543
2023-12-20 $51.15 $51.22 $50.78 $50.78 $50.78 77,548
2023-12-19 $51.47 $51.71 $51.47 $51.61 $51.61 15,231
2023-12-18 $51.98 $52.10 $51.87 $52.00 $51.26 38,142
2023-12-15 $52.21 $52.27 $52.07 $52.12 $51.38 15,933
2023-12-14 $51.98 $52.40 $51.98 $52.39 $51.64 32,465
2023-12-13 $50.93 $51.62 $50.73 $51.61 $50.87 20,510
2023-12-12 $50.96 $51.17 $50.81 $51.17 $50.44 21,744
2023-12-11 $50.88 $51.09 $50.88 $51.00 $51.00 19,656
2023-12-08 $50.95 $51.12 $50.90 $51.06 $51.06 32,430
2023-12-07 $51.22 $51.22 $51.13 $51.21 $51.21 7,826
2023-12-06 $51.24 $51.35 $51.02 $51.09 $51.09 28,477
2023-12-05 $51.03 $51.19 $50.97 $51.15 $51.15 48,880
2023-12-04 $51.32 $51.49 $51.05 $51.26 $51.26 35,022
2023-12-01 $51.13 $51.62 $51.13 $51.62 $51.62 31,427
2023-11-30 $51.02 $51.21 $50.85 $51.21 $51.21 35,419
2023-11-29 $51.17 $51.30 $50.99 $51.00 $51.00 27,601
2023-11-28 $51.18 $51.49 $51.14 $51.43 $51.43 62,671
2023-11-27 $51.05 $51.11 $50.96 $51.05 $51.05 18,053
2023-11-24 $50.99 $51.09 $50.99 $51.03 $51.03 2,811
2023-11-22 $50.91 $51.03 $50.82 $50.89 $50.89 28,374
2023-11-21 $51.14 $51.16 $50.98 $51.06 $51.06 21,502
2023-11-20 $50.95 $51.24 $50.95 $51.19 $51.19 27,212
2023-11-17 $50.58 $50.83 $50.58 $50.76 $50.76 21,078
2023-11-16 $50.51 $50.63 $50.40 $50.50 $50.50 22,860
2023-11-15 $50.55 $50.73 $50.47 $50.59 $50.59 25,738
2023-11-14 $49.91 $50.43 $49.91 $50.36 $50.36 20,116
2023-11-13 $49.21 $49.44 $49.21 $49.37 $49.37 14,039
2023-11-10 $49.29 $49.49 $49.25 $49.46 $49.46 10,961
2023-11-09 $49.48 $49.64 $49.20 $49.21 $49.21 14,088
2023-11-08 $49.66 $49.82 $49.55 $49.57 $49.57 22,945
2023-11-07 $49.82 $49.87 $49.65 $49.77 $49.77 25,811
2023-11-06 $50.00 $50.07 $49.90 $49.93 $49.93 26,525
2023-11-03 $49.65 $49.94 $49.65 $49.82 $49.82 11,526
2023-11-02 $48.95 $49.23 $48.95 $49.22 $49.22 24,588
2023-11-01 $48.06 $48.52 $47.89 $48.51 $48.51 93,837
2023-10-31 $47.92 $48.03 $47.73 $47.99 $47.99 33,015
2023-10-30 $48.11 $48.21 $47.92 $48.14 $48.14 113,634
2023-10-27 $48.15 $48.21 $47.70 $47.70 $47.70 66,394
2023-10-26 $47.63 $47.87 $47.62 $47.81 $47.81 15,778
2023-10-25 $48.02 $48.02 $47.64 $47.68 $47.68 30,270
2023-10-24 $47.97 $48.32 $47.97 $48.23 $48.23 13,929
2023-10-23 $47.37 $47.93 $47.37 $47.72 $47.72 14,940
2023-10-20 $47.90 $48.06 $47.76 $47.80 $47.80 14,079
2023-10-19 $48.36 $48.74 $48.33 $48.35 $48.35 15,365
2023-10-18 $48.92 $48.98 $48.62 $48.65 $48.65 28,036
2023-10-17 $49.24 $49.64 $49.21 $49.45 $49.45 70,036
2023-10-16 $49.22 $49.54 $49.22 $49.44 $49.44 34,831
2023-10-13 $49.36 $49.49 $49.10 $49.22 $49.22 29,531
2023-10-12 $49.71 $49.71 $49.18 $49.30 $49.30 35,277
2023-10-11 $49.89 $49.93 $49.68 $49.80 $49.80 17,950
2023-10-10 $49.53 $49.87 $49.51 $49.87 $49.87 23,405
2023-10-09 $49.00 $49.22 $48.82 $49.19 $49.19 49,789
2023-10-06 $48.96 $49.61 $48.96 $49.56 $49.56 24,564
2023-10-05 $49.21 $49.21 $48.96 $49.02 $49.02 337,956
2023-10-04 $49.44 $49.46 $49.04 $49.20 $49.20 178,291
2023-10-03 $49.83 $49.84 $49.47 $49.51 $49.51 18,061
2023-10-02 $50.16 $50.16 $50.02 $50.12 $50.12 22,330
2023-09-29 $50.74 $50.74 $50.32 $50.37 $50.37 43,108
2023-09-28 $50.03 $50.29 $49.89 $50.19 $50.19 55,187
2023-09-27 $50.16 $50.50 $49.98 $50.11 $50.11 93,223
2023-09-26 $50.37 $50.40 $50.12 $50.16 $50.16 29,762
2023-09-25 $50.67 $50.69 $50.53 $50.68 $50.68 17,395
2023-09-22 $50.86 $50.86 $50.61 $50.69 $50.69 17,790
2023-09-21 $50.46 $50.54 $50.28 $50.29 $50.29 50,794
2023-09-20 $50.94 $51.09 $50.69 $50.70 $50.70 19,500
2023-09-19 $50.80 $50.82 $50.70 $50.81 $50.81 21,006
2023-09-18 $51.60 $51.60 $51.45 $51.54 $50.72 9,480
2023-09-15 $51.87 $51.87 $51.59 $51.62 $50.80 13,766
2023-09-14 $51.67 $52.00 $51.64 $51.91 $51.08 33,164
2023-09-13 $51.49 $51.61 $51.48 $51.53 $50.71 10,578
2023-09-12 $51.46 $51.68 $51.46 $51.65 $50.83 11,886
2023-09-11 $51.61 $51.74 $51.53 $51.74 $50.92 17,438
2023-09-08 $51.30 $51.34 $51.17 $51.27 $50.45 17,864
2023-09-07 $51.09 $51.23 $51.07 $51.07 $50.26 20,482
2023-09-06 $51.41 $51.41 $51.21 $51.22 $50.41 12,072
2023-09-05 $51.59 $51.60 $51.43 $51.43 $50.61 16,235
2023-09-01 $51.95 $52.00 $51.62 $51.76 $50.94 23,467
2023-08-31 $51.67 $51.67 $51.21 $51.21 $50.40 9,744
2023-08-30 $51.97 $52.06 $51.85 $51.90 $51.07 6,570
2023-08-29 $51.59 $52.14 $51.59 $52.14 $51.31 21,084
2023-08-28 $51.48 $51.68 $51.48 $51.68 $50.86 19,944
2023-08-25 $51.03 $51.25 $50.91 $51.22 $51.22 14,457
2023-08-24 $51.43 $51.43 $51.09 $51.11 $51.11 12,588
2023-08-23 $51.03 $51.33 $51.03 $51.23 $51.23 20,760
2023-08-22 $50.90 $50.95 $50.74 $50.80 $50.80 19,895
2023-08-21 $50.57 $50.83 $50.48 $50.74 $50.74 107,119
2023-08-18 $50.40 $50.52 $50.40 $50.46 $50.46 10,117
2023-08-17 $51.03 $51.03 $50.72 $50.78 $50.78 16,489
2023-08-16 $50.75 $50.97 $50.62 $50.65 $50.65 17,597
2023-08-15 $51.00 $51.00 $50.81 $50.82 $50.82 15,404
2023-08-14 $51.09 $51.26 $50.97 $51.26 $51.26 13,971
2023-08-11 $51.38 $51.56 $51.27 $51.28 $51.28 7,092
2023-08-10 $51.73 $51.98 $51.49 $51.54 $51.54 9,000
2023-08-09 $51.57 $51.65 $51.48 $51.63 $51.63 13,424
2023-08-08 $51.40 $51.47 $51.10 $51.47 $51.47 19,975
2023-08-07 $51.87 $51.87 $51.67 $51.73 $51.73 48,438
2023-08-04 $51.91 $52.09 $51.78 $51.84 $51.84 20,161
2023-08-03 $51.66 $51.72 $51.55 $51.55 $51.55 16,115
2023-08-02 $52.18 $52.18 $51.74 $51.75 $51.75 23,328
2023-08-01 $52.78 $52.80 $52.47 $52.50 $52.50 54,869
2023-07-31 $53.18 $53.44 $53.05 $53.08 $53.08 342,218
2023-07-28 $53.09 $53.23 $53.03 $53.14 $53.14 26,112
2023-07-27 $52.73 $52.83 $52.38 $52.38 $52.38 14,311
2023-07-26 $52.51 $52.92 $52.51 $52.87 $52.87 16,809
2023-07-25 $52.38 $52.52 $52.36 $52.46 $52.46 23,139
2023-07-24 $52.02 $52.37 $52.02 $52.26 $52.26 15,164
2023-07-21 $51.91 $52.03 $51.84 $51.88 $51.88 19,867
2023-07-20 $51.97 $52.15 $51.91 $51.91 $51.91 67,082
2023-07-19 $51.94 $52.09 $51.93 $52.06 $52.06 40,876
2023-07-18 $51.93 $52.02 $51.79 $51.88 $51.88 35,514
2023-07-17 $51.89 $52.18 $51.75 $52.18 $52.18 12,901
2023-07-14 $52.10 $52.11 $51.92 $51.98 $51.98 17,829
2023-07-13 $51.75 $52.09 $51.75 $52.09 $52.09 50,924
2023-07-12 $51.56 $51.69 $51.56 $51.66 $51.66 14,976
2023-07-11 $50.77 $51.08 $50.77 $51.08 $51.08 12,676
2023-07-10 $50.53 $50.73 $50.40 $50.65 $50.65 21,832
2023-07-07 $50.31 $50.76 $50.31 $50.48 $50.48 10,039
2023-07-06 $50.45 $50.48 $50.07 $50.11 $50.11 33,384
2023-07-05 $50.98 $50.98 $50.82 $50.82 $50.82 37,032
2023-07-03 $50.99 $51.18 $50.98 $50.98 $50.98 32,250
2023-06-30 $50.58 $50.71 $50.42 $50.49 $50.49 110,994
2023-06-29 $50.24 $50.32 $50.20 $50.25 $50.25 14,883
2023-06-28 $50.31 $50.40 $50.26 $50.32 $50.32 18,305
2023-06-27 $50.40 $50.50 $50.32 $50.42 $50.42 26,567
2023-06-26 $50.13 $50.27 $49.95 $50.12 $50.12 31,239
2023-06-23 $50.07 $50.17 $50.01 $50.06 $50.06 44,349
2023-06-22 $50.58 $50.62 $50.41 $50.49 $50.49 25,440
2023-06-21 $50.73 $50.84 $50.70 $50.77 $50.77 22,432
2023-06-20 $51.00 $51.00 $50.72 $50.86 $50.86 15,875
2023-06-16 $52.39 $52.39 $52.17 $52.27 $51.56 12,875
2023-06-15 $52.14 $52.49 $52.09 $52.49 $52.49 60,273
2023-06-14 $51.73 $52.06 $51.73 $52.06 $52.06 21,150
2023-06-13 $51.81 $51.81 $51.62 $51.65 $51.65 23,713
2023-06-12 $51.63 $51.67 $51.51 $51.58 $51.58 17,064
2023-06-09 $51.53 $51.77 $51.53 $51.69 $51.69 6,843
2023-06-08 $51.27 $51.55 $51.27 $51.45 $51.45 40,601
2023-06-07 $51.31 $51.48 $51.15 $51.15 $51.15 22,436
2023-06-06 $51.02 $51.41 $50.85 $51.28 $51.28 29,241
2023-06-05 $51.08 $51.24 $51.02 $51.20 $51.20 20,496
2023-06-02 $50.94 $51.11 $50.87 $50.96 $50.96 53,834
2023-06-01 $49.86 $50.38 $49.86 $50.37 $50.37 23,485
2023-05-31 $49.95 $49.95 $49.58 $49.84 $49.84 24,224
2023-05-30 $50.52 $50.52 $50.17 $50.38 $50.38 27,351
2023-05-26 $50.19 $50.51 $50.19 $50.47 $50.47 76,887
2023-05-25 $49.92 $49.92 $49.65 $49.67 $49.67 17,266
2023-05-24 $50.09 $50.09 $49.84 $49.95 $49.95 21,246
2023-05-23 $50.35 $50.48 $50.10 $50.11 $50.11 86,191
2023-05-22 $50.81 $50.86 $50.64 $50.65 $50.65 19,408
2023-05-19 $50.68 $50.75 $50.55 $50.60 $50.60 50,851
2023-05-18 $50.64 $50.71 $50.50 $50.66 $50.66 75,516
2023-05-17 $50.93 $51.06 $50.85 $50.95 $50.95 21,435
2023-05-16 $51.19 $51.22 $50.79 $50.82 $50.82 114,588
2023-05-15 $51.19 $51.48 $51.19 $51.35 $51.35 15,971
2023-05-12 $51.48 $51.48 $51.20 $51.33 $51.33 17,794
2023-05-11 $51.56 $51.80 $51.49 $51.71 $51.71 64,857
2023-05-10 $51.79 $51.84 $51.58 $51.73 $51.73 19,585
2023-05-09 $51.59 $51.85 $51.59 $51.80 $51.80 11,448
2023-05-08 $51.89 $51.97 $51.83 $51.90 $51.90 19,738
2023-05-05 $51.36 $51.69 $51.35 $51.67 $51.67 8,581
2023-05-04 $51.36 $51.41 $51.15 $51.32 $51.32 8,384
2023-05-03 $50.82 $51.04 $50.81 $50.86 $50.86 12,645
2023-05-02 $51.17 $51.21 $50.72 $50.87 $50.87 21,839
2023-05-01 $51.46 $51.60 $51.31 $51.33 $51.33 13,124
2023-04-28 $51.38 $51.59 $51.38 $51.52 $51.52 16,309
2023-04-27 $51.09 $51.41 $51.03 $51.34 $51.34 29,626
2023-04-26 $50.99 $50.99 $50.76 $50.80 $50.80 50,947
2023-04-25 $50.81 $50.88 $50.57 $50.61 $50.61 27,319
2023-04-24 $51.04 $51.24 $51.04 $51.17 $51.17 10,965
2023-04-21 $51.20 $51.20 $50.93 $51.07 $51.07 63,831
2023-04-20 $51.26 $51.47 $51.26 $51.26 $51.26 11,115
2023-04-19 $51.33 $51.48 $51.28 $51.33 $51.33 10,491
2023-04-18 $51.75 $51.82 $51.61 $51.70 $51.70 20,533
2023-04-17 $51.80 $51.80 $51.57 $51.71 $51.71 21,345
2023-04-14 $51.66 $51.76 $51.34 $51.58 $51.58 42,699
2023-04-13 $51.83 $51.92 $51.75 $51.79 $51.79 32,252
2023-04-12 $51.68 $51.68 $51.40 $51.44 $51.44 97,140
2023-04-11 $51.29 $51.42 $51.28 $51.34 $51.34 52,859
2023-04-10 $50.64 $50.86 $50.61 $50.81 $50.81 24,021
2023-04-06 $50.44 $50.79 $50.44 $50.70 $50.70 23,489
2023-04-05 $50.97 $50.97 $50.42 $50.57 $50.57 56,262
2023-04-04 $50.67 $50.96 $50.67 $50.92 $50.92 17,558
2023-04-03 $50.44 $50.74 $50.44 $50.72 $50.72 34,248
2023-03-31 $50.79 $50.79 $50.41 $50.48 $50.48 34,139
2023-03-30 $50.70 $50.70 $50.41 $50.55 $50.55 8,349
2023-03-29 $50.13 $50.34 $49.91 $50.29 $50.29 23,777
2023-03-28 $49.97 $50.06 $49.89 $49.96 $49.96 22,169
2023-03-27 $49.71 $49.79 $49.63 $49.70 $49.70 8,970
2023-03-24 $49.55 $49.76 $49.46 $49.74 $49.74 17,772
2023-03-23 $50.12 $50.38 $49.77 $49.85 $49.85 26,634
2023-03-22 $49.75 $50.22 $49.59 $49.59 $49.59 15,080
2023-03-21 $49.57 $49.57 $49.26 $49.41 $49.41 12,953
2023-03-20 $49.33 $49.47 $49.29 $49.34 $49.28 18,921
2023-03-17 $49.54 $49.54 $49.29 $49.34 $49.28 26,075
2023-03-16 $49.01 $49.78 $49.01 $49.78 $49.72 57,568
2023-03-15 $49.11 $49.21 $48.88 $49.13 $49.07 39,224
2023-03-14 $49.93 $50.11 $49.76 $49.87 $49.81 58,581
2023-03-13 $49.97 $50.35 $49.95 $50.05 $49.99 19,522
2023-03-10 $50.41 $50.64 $50.04 $50.05 $49.99 100,381
2023-03-09 $50.98 $51.00 $50.51 $50.51 $50.45 64,831
2023-03-08 $50.98 $51.22 $50.98 $51.18 $51.12 23,157
2023-03-07 $51.26 $51.26 $50.74 $50.80 $50.74 12,326
2023-03-06 $51.40 $51.60 $51.39 $51.47 $51.41 29,324
2023-03-03 $50.98 $51.36 $50.98 $51.32 $51.26 11,832
2023-03-02 $50.84 $51.07 $50.84 $51.03 $50.97 25,334
2023-03-01 $50.85 $50.95 $50.78 $50.93 $50.87 23,111
2023-02-28 $50.30 $50.38 $50.11 $50.17 $50.11 42,400
2023-02-27 $50.33 $50.44 $50.18 $50.34 $50.28 44,458
2023-02-24 $50.12 $50.21 $50.02 $50.18 $50.12 12,985
2023-02-23 $50.94 $51.00 $50.62 $50.84 $50.78 24,151
2023-02-22 $50.68 $50.78 $50.58 $50.70 $50.64 19,831
2023-02-21 $51.16 $51.20 $50.84 $50.84 $50.78 10,007
2023-02-17 $50.71 $50.86 $50.57 $50.78 $50.72 15,805
2023-02-16 $50.81 $51.14 $50.66 $50.82 $50.76 48,900
2023-02-15 $50.92 $51.26 $50.89 $51.25 $51.18 79,250
2023-02-14 $50.76 $51.30 $50.76 $51.02 $50.96 16,614
2023-02-13 $50.57 $50.89 $50.57 $50.87 $50.81 30,827
2023-02-10 $50.36 $50.38 $50.14 $50.30 $50.24 38,285
2023-02-09 $50.76 $50.76 $50.24 $50.33 $50.27 26,264
2023-02-08 $50.45 $50.48 $50.22 $50.43 $50.37 34,209
2023-02-07 $50.51 $50.67 $50.33 $50.67 $50.61 29,433
2023-02-06 $50.55 $50.83 $50.36 $50.73 $50.67 96,845
2023-02-03 $51.39 $51.55 $51.09 $51.19 $51.12 37,691
2023-02-02 $52.08 $52.08 $51.58 $51.77 $51.70 48,034
2023-02-01 $51.79 $52.14 $51.41 $51.95 $51.88 265,366
2023-01-31 $51.72 $51.84 $51.50 $51.81 $51.74 265,036
2023-01-30 $52.03 $52.12 $51.81 $51.85 $51.78 12,030
2023-01-27 $52.58 $52.60 $52.35 $52.35 $52.28 99,113
2023-01-26 $52.91 $53.01 $52.54 $52.77 $52.70 63,467
2023-01-25 $52.36 $52.68 $52.18 $52.63 $52.56 52,725
2023-01-24 $52.30 $52.55 $52.27 $52.49 $52.42 33,508
2023-01-23 $52.36 $52.69 $52.34 $52.41 $52.34 43,579
2023-01-20 $51.97 $52.27 $51.81 $52.24 $52.24 32,266
2023-01-19 $51.55 $51.91 $51.55 $51.82 $51.82 152,693
2023-01-18 $52.05 $52.05 $51.39 $51.48 $51.48 52,554
2023-01-17 $51.44 $51.68 $51.44 $51.66 $51.66 87,669
2023-01-13 $51.07 $51.51 $51.07 $51.51 $51.51 29,018
2023-01-12 $51.05 $51.36 $50.90 $51.29 $51.29 27,969
2023-01-11 $50.44 $50.86 $50.44 $50.79 $50.79 23,413
2023-01-10 $50.73 $50.85 $50.47 $50.75 $50.75 38,358
2023-01-09 $50.68 $50.87 $50.63 $50.67 $50.67 118,704
2023-01-06 $50.17 $50.69 $50.01 $50.67 $50.67 37,378
2023-01-05 $49.54 $49.76 $49.44 $49.71 $49.71 63,544
2023-01-04 $49.72 $50.07 $49.72 $50.07 $50.07 14,375
2023-01-03 $49.81 $49.94 $49.41 $49.44 $49.44 31,776
2022-12-30 $49.55 $49.61 $49.12 $49.29 $49.29 20,191
2022-12-29 $49.46 $49.73 $49.46 $49.58 $49.58 22,249
2022-12-28 $49.41 $49.41 $48.96 $49.05 $49.05 42,657
2022-12-27 $49.30 $49.61 $49.24 $49.55 $49.55 44,286
2022-12-23 $48.94 $49.12 $48.90 $49.12 $49.12 10,595
2022-12-22 $48.99 $48.99 $48.61 $48.92 $48.92 23,577
2022-12-21 $48.99 $49.27 $48.88 $49.22 $49.22 48,449
2022-12-20 $48.85 $49.12 $48.85 $48.89 $48.89 28,710
2022-12-19 $49.23 $49.26 $49.08 $49.13 $48.81 16,695
2022-12-16 $49.20 $49.30 $49.09 $49.10 $48.78 13,499
2022-12-15 $49.37 $49.37 $48.98 $48.98 $48.66 10,839
2022-12-14 $49.61 $49.75 $49.42 $49.54 $49.22 24,005
2022-12-13 $50.15 $50.28 $49.77 $49.80 $49.47 29,812
2022-12-12 $49.58 $49.69 $49.31 $49.64 $49.31 19,177
2022-12-09 $49.78 $49.90 $49.63 $49.65 $49.32 53,616
2022-12-08 $49.79 $50.00 $49.73 $49.77 $49.44 116,640
2022-12-07 $49.68 $49.83 $49.63 $49.74 $49.41 11,189
2022-12-06 $49.93 $49.93 $49.69 $49.80 $49.47 187,001
2022-12-05 $50.20 $50.20 $49.70 $49.83 $49.50 12,547
2022-12-02 $49.99 $50.45 $49.99 $50.33 $50.00 23,274
2022-12-01 $50.72 $50.76 $50.29 $50.42 $50.09 132,065
2022-11-30 $50.44 $50.84 $50.22 $50.79 $50.46 37,821
2022-11-29 $49.66 $49.86 $49.62 $49.67 $49.34 27,245
2022-11-28 $49.16 $49.30 $48.96 $48.96 $48.64 12,039
2022-11-25 $49.16 $49.30 $49.15 $49.16 $49.16 2,830
2022-11-23 $48.70 $48.97 $48.70 $48.95 $48.95 23,575
2022-11-22 $48.44 $48.73 $48.44 $48.55 $48.55 20,153
2022-11-21 $48.23 $48.39 $48.15 $48.39 $48.39 32,272
2022-11-18 $48.37 $48.48 $48.29 $48.37 $48.37 84,325
2022-11-17 $47.88 $48.43 $47.88 $48.41 $48.41 48,495
2022-11-16 $48.86 $48.86 $48.52 $48.55 $48.55 62,278
2022-11-15 $49.61 $49.61 $49.08 $49.26 $49.26 108,283
2022-11-14 $48.90 $49.24 $48.85 $48.97 $48.97 62,489
2022-11-11 $48.68 $49.09 $48.68 $49.02 $49.02 56,958
2022-11-10 $48.11 $48.34 $47.90 $48.30 $48.30 298,690
2022-11-09 $47.51 $47.76 $47.20 $47.23 $47.23 67,183
2022-11-08 $47.55 $47.88 $47.43 $47.68 $47.68 48,377
2022-11-07 $47.84 $47.84 $47.53 $47.59 $47.59 27,210
2022-11-04 $47.48 $47.71 $47.27 $47.71 $47.71 36,899
2022-11-03 $45.79 $46.26 $45.79 $46.11 $46.11 49,789
2022-11-02 $46.39 $46.58 $45.89 $45.89 $45.89 34,129
2022-11-01 $46.52 $46.52 $46.17 $46.35 $46.35 48,017
2022-10-31 $45.38 $45.88 $45.38 $45.81 $45.81 46,083
2022-10-28 $45.79 $46.01 $45.71 $45.95 $45.95 40,299
2022-10-27 $46.12 $46.29 $46.04 $46.04 $46.04 23,118
2022-10-26 $46.09 $46.49 $46.09 $46.18 $46.18 111,137
2022-10-25 $45.72 $46.09 $45.72 $46.00 $46.00 24,169
2022-10-24 $45.88 $45.88 $45.56 $45.79 $45.79 100,739
2022-10-21 $46.11 $46.87 $46.11 $46.87 $46.87 62,515
2022-10-20 $46.07 $46.44 $45.96 $46.01 $46.01 38,184
2022-10-19 $45.61 $45.82 $45.45 $45.59 $45.59 42,764
2022-10-18 $46.40 $46.40 $45.85 $46.13 $46.13 109,389
2022-10-17 $45.85 $46.16 $45.85 $45.99 $45.99 17,332
2022-10-14 $45.64 $45.68 $44.97 $44.98 $44.98 50,981
2022-10-13 $44.50 $45.71 $44.50 $45.56 $45.56 37,081
2022-10-12 $45.28 $45.39 $45.17 $45.28 $45.28 77,231
2022-10-11 $45.42 $45.74 $45.20 $45.32 $45.32 38,808
2022-10-10 $45.92 $45.92 $45.62 $45.71 $45.71 15,453
2022-10-07 $46.31 $46.31 $45.96 $46.02 $46.02 15,683
2022-10-06 $46.55 $46.81 $46.55 $46.61 $46.61 129,751
2022-10-05 $46.59 $46.90 $46.40 $46.80 $46.80 43,463
2022-10-04 $46.39 $47.00 $46.39 $46.91 $46.91 500,034
2022-10-03 $45.17 $45.78 $45.17 $45.70 $45.70 23,240
2022-09-30 $44.81 $44.93 $44.60 $44.60 $44.60 6,346
2022-09-29 $44.88 $44.88 $44.38 $44.68 $44.68 23,205
2022-09-28 $44.86 $45.40 $44.84 $45.34 $45.34 33,052
2022-09-27 $45.10 $45.28 $44.84 $45.06 $45.06 10,523
2022-09-26 $45.36 $45.38 $44.85 $45.00 $45.00 13,072
2022-09-23 $46.12 $46.12 $45.69 $45.92 $45.92 19,531
2022-09-22 $46.93 $46.97 $46.67 $46.87 $46.87 12,457
2022-09-21 $47.10 $47.43 $46.83 $46.83 $46.83 24,766
2022-09-20 $47.19 $47.33 $47.09 $47.27 $47.27 52,938
2022-09-19 $47.94 $48.42 $47.91 $48.42 $47.44 11,346
2022-09-16 $48.19 $48.37 $48.12 $48.28 $47.30 18,381
2022-09-15 $48.76 $48.95 $48.65 $48.72 $47.73 39,638
2022-09-14 $49.17 $49.24 $48.95 $49.09 $48.10 11,321
2022-09-13 $49.28 $49.40 $48.76 $48.78 $47.79 20,334
2022-09-12 $50.26 $50.29 $50.18 $50.22 $49.21 8,053
2022-09-09 $49.32 $49.59 $49.32 $49.56 $48.55 17,122
2022-09-08 $48.89 $48.96 $48.67 $48.96 $47.97 7,311
2022-09-07 $48.37 $48.95 $48.37 $48.88 $47.89 26,841
2022-09-06 $48.93 $48.93 $48.60 $48.76 $47.77 31,121
2022-09-02 $49.04 $49.22 $48.75 $48.81 $47.82 10,423
2022-09-01 $48.93 $48.94 $48.63 $48.93 $47.94 9,384
2022-08-31 $49.50 $49.55 $49.05 $49.05 $48.06 7,581
2022-08-30 $49.51 $49.51 $49.26 $49.35 $48.35 3,886
2022-08-29 $49.91 $50.12 $49.91 $49.95 $48.94 11,006
2022-08-26 $50.66 $50.78 $49.99 $49.99 $48.98 12,246
2022-08-25 $50.55 $50.55 $50.28 $50.53 $49.51 41,141
2022-08-24 $50.01 $50.04 $49.90 $49.95 $48.93 14,621
2022-08-23 $50.34 $50.34 $50.08 $50.13 $49.12 39,164
2022-08-22 $49.86 $49.94 $49.83 $49.87 $48.86 2,516
2022-08-19 $50.23 $50.23 $49.97 $50.06 $50.06 4,713
2022-08-18 $50.57 $50.59 $50.43 $50.57 $50.57 4,912
2022-08-17 $50.71 $50.99 $50.67 $50.88 $50.88 6,450
2022-08-16 $50.64 $51.00 $50.64 $50.94 $50.94 11,025
2022-08-15 $50.63 $50.82 $50.63 $50.74 $50.74 3,948
2022-08-12 $50.75 $51.12 $50.75 $51.11 $51.11 7,874
2022-08-11 $50.88 $50.97 $50.53 $50.59 $50.59 1,967
2022-08-10 $50.32 $50.57 $50.31 $50.49 $50.49 7,031
2022-08-09 $49.88 $49.89 $49.65 $49.76 $49.76 31,637
2022-08-08 $49.85 $49.85 $49.70 $49.78 $49.78 4,698
2022-08-05 $49.21 $49.38 $49.15 $49.35 $49.35 7,236
2022-08-04 $48.96 $49.20 $48.96 $49.17 $49.17 3,384
2022-08-03 $48.70 $48.94 $48.58 $48.94 $48.94 3,471
2022-08-02 $48.80 $49.16 $48.71 $48.71 $48.71 74,246
2022-08-01 $49.06 $49.41 $49.06 $49.22 $49.22 4,330
2022-07-29 $49.11 $49.41 $49.02 $49.41 $49.41 2,864
2022-07-28 $48.92 $49.44 $48.92 $49.41 $49.41 12,671
2022-07-27 $48.68 $49.20 $48.66 $49.18 $49.18 16,717
2022-07-26 $48.46 $48.50 $48.23 $48.25 $48.25 8,336
2022-07-25 $48.49 $48.52 $48.42 $48.52 $48.52 5,713
2022-07-22 $48.48 $48.58 $48.16 $48.26 $48.26 17,424
2022-07-21 $48.33 $48.49 $48.15 $48.47 $48.47 17,289
2022-07-20 $48.29 $48.29 $48.00 $48.10 $48.10 20,685
2022-07-19 $48.54 $48.73 $48.16 $48.20 $48.20 421,033
2022-07-18 $48.44 $48.48 $48.01 $48.03 $48.03 14,483
2022-07-15 $47.65 $47.78 $47.35 $47.78 $47.78 25,102
2022-07-14 $47.51 $47.68 $47.15 $47.66 $47.66 21,327
2022-07-13 $47.59 $48.19 $47.59 $48.04 $48.04 17,253
2022-07-12 $48.28 $48.46 $48.15 $48.26 $48.26 14,366
2022-07-11 $48.60 $48.61 $48.35 $48.42 $48.42 17,061
2022-07-08 $49.10 $49.50 $48.98 $49.38 $49.38 58,945
2022-07-07 $48.95 $49.39 $48.95 $49.24 $49.24 11,518
2022-07-06 $48.40 $48.66 $48.27 $48.52 $48.52 16,636
2022-07-05 $48.31 $48.71 $48.29 $48.71 $48.71 11,853
2022-07-01 $49.01 $49.27 $48.91 $49.23 $49.23 6,021
2022-06-30 $49.08 $49.60 $49.02 $49.44 $49.44 60,752
2022-06-29 $49.56 $49.69 $49.54 $49.58 $49.58 11,977
2022-06-28 $50.21 $50.31 $49.70 $49.71 $49.71 19,777
2022-06-27 $49.78 $49.99 $49.71 $49.79 $49.79 25,177
2022-06-24 $49.42 $49.78 $49.33 $49.66 $49.66 57,248
2022-06-23 $49.22 $49.28 $48.84 $49.00 $49.00 40,127
2022-06-22 $48.98 $49.33 $48.98 $49.13 $49.13 11,303
2022-06-21 $49.66 $49.89 $49.66 $49.70 $49.70 19,441
2022-06-17 $49.87 $50.17 $49.87 $49.92 $49.16 51,738
2022-06-16 $49.89 $50.21 $49.64 $50.04 $49.29 80,234
2022-06-15 $50.70 $51.44 $50.66 $51.10 $50.33 10,037
2022-06-14 $50.43 $50.58 $50.19 $50.37 $49.61 9,832
2022-06-13 $50.35 $50.53 $50.16 $50.16 $49.40 10,966
2022-06-10 $51.86 $51.86 $51.31 $51.41 $50.63 88,860
2022-06-09 $52.54 $52.54 $51.91 $51.91 $51.12 7,153
2022-06-08 $53.05 $53.08 $52.78 $52.83 $52.03 42,957
2022-06-07 $52.85 $53.27 $52.83 $53.26 $52.45 41,623
2022-06-06 $53.61 $53.61 $53.06 $53.19 $52.38 37,704
2022-06-03 $53.20 $53.31 $52.93 $53.11 $52.31 21,945
2022-06-02 $53.19 $53.55 $53.00 $53.52 $52.71 113,155
2022-06-01 $53.47 $53.47 $52.77 $52.98 $52.18 8,345
2022-05-31 $53.49 $53.56 $53.31 $53.38 $52.57 17,308
2022-05-27 $52.70 $52.94 $52.66 $52.79 $51.99 7,514
2022-05-26 $52.11 $52.53 $52.11 $52.45 $51.65 2,567
2022-05-25 $51.55 $52.06 $51.55 $51.84 $51.05 10,997
2022-05-24 $51.60 $51.76 $51.14 $51.62 $50.84 21,869
2022-05-23 $52.03 $52.30 $52.03 $52.18 $51.39 30,058
2022-05-20 $51.95 $51.97 $51.34 $51.83 $51.04 18,996
2022-05-19 $51.18 $51.78 $51.18 $51.54 $50.76 8,570
2022-05-18 $51.52 $51.60 $50.91 $50.93 $50.16 19,023
2022-05-17 $51.72 $51.86 $51.47 $51.85 $51.06 17,845
2022-05-16 $50.75 $51.23 $50.75 $51.13 $50.36 11,831
2022-05-13 $51.04 $51.26 $50.81 $51.26 $50.48 53,259
2022-05-12 $50.20 $50.40 $49.78 $50.32 $49.56 50,955
2022-05-11 $50.94 $51.12 $50.53 $50.53 $49.76 141,747
2022-05-10 $51.14 $51.14 $50.53 $50.81 $50.04 7,956
2022-05-09 $51.15 $51.20 $50.58 $50.66 $49.89 32,929
2022-05-06 $51.73 $51.88 $51.31 $51.64 $50.86 24,349
2022-05-05 $52.92 $52.94 $51.80 $52.09 $51.30 11,745
2022-05-04 $52.64 $53.70 $52.47 $53.70 $52.88 6,167
2022-05-03 $52.98 $53.20 $52.98 $53.14 $52.33 6,847
2022-05-02 $52.66 $52.87 $52.16 $52.65 $51.85 10,281
2022-04-29 $53.61 $53.65 $53.00 $53.00 $52.19 7,206
2022-04-28 $52.89 $53.45 $52.77 $53.34 $52.53 4,645
2022-04-27 $52.33 $52.99 $52.33 $52.92 $52.12 14,197
2022-04-26 $52.66 $52.66 $52.15 $52.15 $51.36 24,847
2022-04-25 $52.80 $53.11 $52.46 $53.11 $52.31 11,661
2022-04-22 $54.12 $54.12 $53.57 $53.59 $52.78 8,122
2022-04-21 $54.88 $54.88 $53.98 $54.02 $53.21 8,725
2022-04-20 $55.01 $55.16 $54.91 $55.06 $54.23 32,434
2022-04-19 $54.88 $55.08 $54.88 $55.08 $54.24 14,124
2022-04-18 $55.29 $55.59 $55.20 $55.41 $54.57 17,259
2022-04-14 $55.73 $55.73 $55.34 $55.41 $54.57 7,160
2022-04-13 $55.70 $55.90 $55.70 $55.82 $54.98 7,915
2022-04-12 $56.10 $56.10 $55.47 $55.55 $54.71 4,737
2022-04-11 $55.85 $55.91 $55.68 $55.76 $54.92 49,828
2022-04-08 $55.96 $56.16 $55.96 $56.01 $55.16 9,087
2022-04-07 $55.70 $55.98 $55.52 $55.84 $55.00 11,815
2022-04-06 $56.14 $56.16 $55.90 $55.90 $55.05 7,745
2022-04-05 $56.86 $56.86 $56.18 $56.18 $55.33 7,437
2022-04-04 $57.03 $57.18 $57.03 $57.04 $56.18 6,015
2022-04-01 $56.52 $56.63 $56.28 $56.63 $55.78 8,126
2022-03-31 $55.95 $55.98 $55.72 $55.72 $54.88 26,864
2022-03-30 $56.03 $56.24 $55.91 $55.95 $55.10 14,822
2022-03-29 $55.98 $56.12 $55.82 $56.07 $55.22 5,664
2022-03-28 $55.22 $55.38 $55.01 $55.34 $54.50 9,123
2022-03-25 $55.23 $55.35 $55.08 $55.31 $54.47 5,152
2022-03-24 $55.29 $55.53 $55.29 $55.53 $54.69 6,529
2022-03-23 $54.93 $55.05 $54.77 $54.84 $54.01 10,982
2022-03-22 $55.06 $55.16 $55.02 $55.07 $54.23 5,760
2022-03-21 $54.60 $54.81 $54.49 $54.80 $53.71 8,610
2022-03-18 $54.29 $55.07 $54.29 $55.07 $53.99 11,199
2022-03-17 $53.95 $54.40 $53.93 $54.35 $53.28 10,619
2022-03-16 $53.31 $54.39 $53.29 $54.39 $53.32 17,361
2022-03-15 $51.67 $52.06 $51.67 $52.06 $51.03 14,354
2022-03-14 $52.91 $52.91 $52.20 $52.26 $51.22 49,566
2022-03-11 $53.87 $53.93 $52.78 $52.89 $51.84 50,155
2022-03-10 $53.07 $53.52 $53.07 $53.49 $52.43 19,920
2022-03-09 $53.43 $53.86 $53.35 $53.65 $52.59 43,617
2022-03-08 $52.77 $53.49 $52.63 $52.83 $51.78 162,021
2022-03-07 $53.78 $53.87 $52.93 $52.97 $51.92 29,806
2022-03-04 $54.27 $54.38 $54.06 $54.32 $53.25 67,503
2022-03-03 $55.38 $55.40 $54.98 $55.12 $54.03 5,156
2022-03-02 $55.40 $55.53 $54.89 $55.38 $54.29 8,975
2022-03-01 $55.59 $55.76 $54.99 $55.31 $54.22 8,684
2022-02-28 $55.59 $56.41 $55.32 $56.27 $55.16 39,960
2022-02-25 $56.28 $56.79 $56.16 $56.79 $55.66 4,751
2022-02-24 $54.32 $55.90 $54.32 $55.89 $54.79 84,315
2022-02-23 $57.88 $57.88 $57.12 $57.12 $55.99 4,149
2022-02-22 $57.61 $58.03 $57.56 $57.79 $56.65 8,326
2022-02-18 $58.55 $58.71 $58.33 $58.36 $57.20 4,260
2022-02-17 $58.79 $58.79 $58.46 $58.46 $57.31 6,644
2022-02-16 $58.88 $59.39 $58.85 $59.22 $58.05 16,288
2022-02-15 $58.34 $58.76 $58.34 $58.76 $57.60 3,491
2022-02-14 $58.04 $58.04 $57.62 $57.81 $56.67 7,313
2022-02-11 $58.92 $58.98 $57.93 $58.06 $56.91 16,479
2022-02-10 $58.58 $59.13 $58.58 $58.70 $57.54 19,380
2022-02-09 $58.40 $58.78 $58.40 $58.78 $57.62 2,917
2022-02-08 $57.86 $58.11 $57.79 $58.11 $56.96 10,761
2022-02-07 $57.32 $57.63 $57.26 $57.39 $56.26 25,449
2022-02-04 $56.95 $57.28 $56.88 $57.16 $56.03 4,839
2022-02-03 $57.16 $57.27 $57.00 $57.00 $55.87 7,117
2022-02-02 $57.68 $57.68 $57.24 $57.53 $56.40 20,003
2022-02-01 $57.52 $57.59 $57.37 $57.55 $56.41 26,016
2022-01-31 $56.68 $57.43 $56.68 $57.39 $56.26 26,955
2022-01-28 $55.89 $56.30 $55.81 $56.29 $55.18 77,313
2022-01-27 $56.50 $56.50 $56.05 $56.16 $55.05 3,673
2022-01-26 $56.98 $57.01 $56.08 $56.22 $55.11 29,090
2022-01-25 $56.30 $56.83 $56.20 $56.65 $55.53 11,269
2022-01-24 $56.60 $56.60 $55.92 $56.49 $55.37 87,572
2022-01-21 $57.78 $57.92 $57.31 $57.31 $56.18 18,647
2022-01-20 $58.31 $58.50 $57.91 $57.92 $56.78 4,575
2022-01-19 $58.04 $58.10 $57.94 $57.94 $56.80 15,741
2022-01-18 $57.45 $57.56 $57.29 $57.33 $56.20 19,667
2022-01-14 $58.11 $58.22 $57.97 $58.16 $57.01 7,602
2022-01-13 $58.48 $58.60 $58.17 $58.17 $57.02 138,915
2022-01-12 $58.19 $58.61 $58.18 $58.61 $57.45 10,905
2022-01-11 $57.32 $57.88 $57.32 $57.88 $56.74 21,535
2022-01-10 $57.02 $57.08 $56.82 $57.08 $55.95 5,408
2022-01-07 $56.82 $57.11 $56.70 $57.06 $55.93 10,976
2022-01-06 $56.73 $56.73 $56.60 $56.62 $55.50 6,787
2022-01-05 $57.26 $57.26 $56.42 $56.42 $55.30 7,018
2022-01-04 $57.18 $57.18 $56.92 $56.97 $55.84 5,788
2022-01-03 $57.00 $57.22 $56.98 $57.18 $56.05 6,732
2021-12-31 $57.03 $57.17 $56.79 $56.80 $55.68 42,097
2021-12-30 $56.74 $57.00 $56.74 $56.97 $55.84 26,757
2021-12-29 $56.80 $56.81 $56.48 $56.65 $55.54 17,110
2021-12-28 $56.98 $56.98 $56.79 $56.87 $55.75 18,440
2021-12-27 $56.97 $57.24 $56.95 $56.96 $55.84 67,492
2021-12-23 $56.44 $56.85 $56.44 $56.73 $55.61 8,232
2021-12-22 $55.79 $56.21 $55.79 $56.21 $55.10 14,557
2021-12-21 $55.61 $55.84 $55.56 $55.84 $54.74 6,885
2021-12-20 $55.69 $56.35 $55.62 $56.34 $54.45 30,244
2021-12-17 $56.43 $56.68 $56.35 $56.53 $54.63 57,655
2021-12-16 $57.17 $57.17 $56.96 $56.97 $55.06 23,086
2021-12-15 $56.31 $56.63 $55.98 $56.62 $54.72 15,850
2021-12-14 $56.67 $56.67 $56.42 $56.55 $54.66 33,107
2021-12-13 $57.15 $57.15 $56.63 $56.63 $54.73 4,336
2021-12-10 $57.28 $57.32 $57.15 $57.31 $55.39 8,707
2021-12-09 $57.41 $57.41 $57.24 $57.28 $55.36 5,148
2021-12-08 $57.27 $57.55 $57.27 $57.52 $55.58 2,872
2021-12-07 $56.98 $57.18 $56.98 $57.18 $55.26 2,764
2021-12-06 $56.12 $56.49 $56.12 $56.38 $54.49 5,788
2021-12-03 $56.59 $56.59 $56.09 $56.21 $54.32 11,442
2021-12-02 $56.49 $56.59 $56.23 $56.37 $54.48 10,770
2021-12-01 $56.22 $56.52 $55.57 $55.57 $53.71 9,534
2021-11-30 $55.63 $55.71 $55.23 $55.55 $53.68 9,138
2021-11-29 $55.77 $55.77 $55.50 $55.59 $53.72 12,387
2021-11-26 $55.57 $55.57 $55.07 $55.08 $53.23 4,615
2021-11-24 $56.53 $56.76 $56.53 $56.76 $54.85 17,546
2021-11-23 $56.69 $56.72 $56.59 $56.72 $54.82 8,299
2021-11-22 $56.69 $56.88 $56.46 $56.46 $54.57 5,687
2021-11-19 $57.14 $57.14 $56.84 $56.84 $54.93 4,187
2021-11-18 $57.25 $57.32 $56.97 $57.01 $55.10 94,190
2021-11-17 $57.72 $57.72 $57.42 $57.56 $55.62 9,296
2021-11-16 $57.77 $57.78 $57.68 $57.75 $55.81 50,263
2021-11-15 $58.09 $58.20 $58.04 $58.07 $56.12 145,762
2021-11-12 $58.11 $58.28 $58.11 $58.12 $56.17 4,610
2021-11-11 $58.11 $58.40 $58.11 $58.27 $56.31 5,566
2021-11-10 $57.87 $57.87 $57.35 $57.45 $55.53 11,099
2021-11-09 $58.05 $58.05 $57.76 $57.84 $55.89 5,956
2021-11-08 $57.75 $58.00 $57.75 $57.95 $56.01 36,410
2021-11-05 $57.47 $57.50 $57.42 $57.50 $55.57 4,511
2021-11-04 $57.51 $57.51 $57.08 $57.29 $55.36 94,553
2021-11-03 $56.90 $57.57 $56.90 $57.48 $55.55 3,955
2021-11-02 $56.90 $57.06 $56.83 $56.87 $54.96 3,667
2021-11-01 $57.12 $57.43 $57.12 $57.38 $55.46 5,170
2021-10-29 $57.13 $57.13 $56.94 $57.05 $55.13 3,058
2021-10-28 $57.48 $57.67 $57.38 $57.61 $55.67 47,856
2021-10-27 $58.17 $58.18 $57.86 $57.86 $55.92 9,346
2021-10-26 $58.56 $58.62 $58.33 $58.36 $56.40 3,669
2021-10-25 $58.43 $58.53 $58.36 $58.46 $56.50 3,197
2021-10-22 $58.09 $58.23 $58.09 $58.13 $56.18 2,906
2021-10-21 $58.27 $58.30 $58.13 $58.27 $56.32 12,714
2021-10-20 $58.83 $58.95 $58.80 $58.89 $56.91 4,257
2021-10-19 $58.92 $58.99 $58.87 $58.89 $56.91 4,053
2021-10-18 $58.57 $58.81 $58.57 $58.69 $56.72 5,238
2021-10-15 $58.52 $58.82 $58.52 $58.81 $56.84 16,587
2021-10-14 $58.35 $58.44 $58.35 $58.44 $56.48 1,384
2021-10-13 $58.23 $58.40 $58.23 $58.33 $56.37 3,256
2021-10-12 $58.04 $58.04 $57.83 $57.83 $55.89 4,464
2021-10-11 $58.05 $58.11 $57.79 $57.80 $55.86 2,360
2021-10-08 $58.05 $58.07 $57.87 $57.98 $56.03 3,227
2021-10-07 $57.79 $58.06 $57.79 $57.88 $55.94 9,341
2021-10-06 $56.93 $57.56 $56.93 $57.56 $55.63 5,879
2021-10-05 $57.62 $57.72 $57.54 $57.56 $55.62 17,635
2021-10-04 $57.50 $57.50 $57.04 $57.12 $55.20 10,202
2021-10-01 $57.87 $57.92 $57.45 $57.81 $55.87 71,949
2021-09-30 $57.88 $57.88 $57.55 $57.61 $55.67 2,637
2021-09-29 $57.31 $57.44 $57.18 $57.18 $55.26 6,457
2021-09-28 $57.72 $57.72 $57.24 $57.37 $55.44 26,631
2021-09-27 $57.81 $58.02 $57.81 $57.98 $56.03 5,817
2021-09-24 $58.07 $58.16 $58.02 $58.06 $56.11 4,360
2021-09-23 $58.60 $58.90 $58.60 $58.81 $56.83 3,539
2021-09-22 $58.28 $58.77 $58.28 $58.49 $56.53 5,154
2021-09-21 $57.58 $57.65 $57.39 $57.55 $55.62 6,946
2021-09-20 $58.11 $58.11 $57.39 $57.90 $55.24 7,347
2021-09-17 $59.20 $59.23 $59.08 $59.23 $56.51 2,191
2021-09-16 $59.57 $59.75 $59.57 $59.75 $57.00 3,197
2021-09-15 $60.19 $60.38 $60.19 $60.38 $57.60 3,516
2021-09-14 $60.23 $60.45 $60.10 $60.18 $57.41 15,557
2021-09-13 $60.76 $60.77 $60.46 $60.70 $57.91 22,999
2021-09-10 $60.41 $60.49 $60.14 $60.14 $57.37 1,841
2021-09-09 $60.19 $60.30 $60.06 $60.27 $57.50 3,270
2021-09-08 $59.99 $60.13 $59.97 $59.97 $57.21 2,486
2021-09-07 $60.51 $60.79 $60.51 $60.54 $57.76 8,647
2021-09-03 $60.49 $60.53 $60.36 $60.44 $57.66 9,482
2021-09-02 $60.25 $60.40 $60.09 $60.09 $57.33 40,286
2021-09-01 $60.09 $60.35 $59.98 $60.24 $57.47 19,235
2021-08-31 $59.98 $59.99 $59.85 $59.91 $57.16 10,412
2021-08-30 $59.40 $59.60 $59.40 $59.53 $56.79 7,880
2021-08-27 $58.67 $59.37 $58.67 $59.36 $56.63 161,926
2021-08-26 $58.45 $58.49 $58.33 $58.33 $55.65 1,338
2021-08-25 $58.62 $58.85 $58.62 $58.84 $56.13 2,742
2021-08-24 $58.19 $58.66 $58.19 $58.52 $55.83 16,636
2021-08-23 $57.85 $58.13 $57.84 $58.06 $55.40 11,802
2021-08-20 $57.31 $57.53 $57.31 $57.44 $54.80 2,369
2021-08-19 $57.27 $57.57 $57.27 $57.50 $54.85 3,091
2021-08-18 $58.21 $58.36 $58.02 $58.02 $55.35 4,309
2021-08-17 $58.30 $58.33 $57.92 $58.30 $55.62 3,357
2021-08-16 $58.70 $58.88 $58.70 $58.88 $56.17 2,237
2021-08-13 $58.82 $59.04 $58.82 $59.00 $56.29 8,329
2021-08-12 $58.78 $58.86 $58.68 $58.68 $55.98 4,708
2021-08-11 $59.01 $59.06 $58.94 $59.02 $56.31 3,988
2021-08-10 $58.75 $58.75 $58.64 $58.68 $55.99 1,941
2021-08-09 $58.61 $58.68 $58.40 $58.40 $55.72 9,351
2021-08-06 $58.56 $58.56 $58.31 $58.36 $55.68 3,649
2021-08-05 $58.92 $58.98 $58.75 $58.75 $56.05 7,132
2021-08-04 $59.03 $59.15 $58.70 $58.77 $56.07 62,626
2021-08-03 $58.50 $59.02 $58.29 $58.97 $56.26 52,560
2021-08-02 $58.62 $58.74 $58.34 $58.44 $55.75 61,609
2021-07-30 $58.02 $58.07 $57.86 $57.89 $55.23 198,910
2021-07-29 $58.21 $58.28 $58.16 $58.19 $55.52 6,651
2021-07-28 $57.66 $58.07 $57.47 $57.99 $55.33 20,384
2021-07-27 $57.03 $57.08 $56.68 $57.08 $54.45 5,968
2021-07-26 $57.43 $57.74 $57.43 $57.74 $55.09 24,433
2021-07-23 $58.13 $58.13 $57.81 $57.92 $55.26 3,738
2021-07-22 $58.34 $58.34 $58.13 $58.24 $55.56 23,348
2021-07-21 $57.83 $58.22 $57.82 $58.22 $55.54 223,572
2021-07-20 $57.24 $57.74 $57.24 $57.68 $55.03 6,251
2021-07-19 $57.64 $57.64 $57.27 $57.43 $54.79 8,897
2021-07-16 $58.75 $58.75 $58.31 $58.31 $55.63 1,147
2021-07-15 $58.80 $58.80 $58.50 $58.61 $55.91 3,767
2021-07-14 $58.55 $58.60 $58.42 $58.54 $55.85 4,630
2021-07-13 $58.40 $58.45 $58.16 $58.16 $55.49 4,060
2021-07-12 $58.13 $58.40 $58.13 $58.32 $55.64 4,138
2021-07-09 $58.22 $58.55 $58.22 $58.48 $55.79 3,235
2021-07-08 $57.58 $57.88 $57.58 $57.68 $55.03 2,107
2021-07-07 $58.62 $58.67 $58.44 $58.60 $55.91 7,192
2021-07-06 $58.36 $58.36 $58.07 $58.25 $55.57 6,927
2021-07-02 $59.13 $59.19 $59.02 $59.19 $56.47 2,020
2021-07-01 $59.00 $59.00 $58.80 $59.00 $56.29 17,605
2021-06-30 $59.30 $59.32 $59.15 $59.28 $56.55 4,680
2021-06-29 $59.35 $59.57 $59.35 $59.57 $56.83 1,390
2021-06-28 $59.69 $59.71 $59.58 $59.66 $56.91 4,227
2021-06-25 $59.99 $59.99 $59.67 $59.79 $57.04 5,509
2021-06-24 $59.39 $59.61 $59.39 $59.52 $56.78 4,324
2021-06-23 $59.23 $59.40 $59.10 $59.10 $56.38 5,082
2021-06-22 $58.90 $59.15 $58.81 $59.15 $56.43 23,738
2021-06-21 $59.57 $59.99 $59.45 $59.99 $56.47 59,213
2021-06-18 $59.78 $59.78 $59.43 $59.43 $55.94 1,619
2021-06-17 $60.37 $60.37 $59.91 $60.00 $56.48 5,165
2021-06-16 $60.74 $60.81 $59.99 $59.99 $56.47 6,578
2021-06-15 $60.95 $60.95 $60.60 $60.75 $57.19 5,473
2021-06-14 $61.37 $61.37 $61.14 $61.16 $57.57 1,898
2021-06-11 $61.24 $61.24 $61.04 $61.04 $57.46 1,586
2021-06-10 $61.20 $61.36 $61.19 $61.33 $57.73 2,624
2021-06-09 $61.04 $61.05 $60.84 $60.84 $57.27 5,747
2021-06-08 $60.85 $60.93 $60.74 $60.92 $57.34 9,973
2021-06-07 $61.00 $61.22 $61.00 $61.20 $57.61 5,997
2021-06-04 $61.00 $61.22 $60.96 $61.21 $57.62 3,672
2021-06-03 $60.66 $60.76 $60.55 $60.69 $57.13 18,086
2021-06-02 $60.77 $61.23 $60.77 $61.22 $57.63 3,251
2021-06-01 $60.96 $60.96 $60.79 $60.87 $57.29 4,968
2021-05-28 $59.94 $60.14 $59.94 $60.02 $56.50 13,118
2021-05-27 $59.63 $59.73 $59.63 $59.73 $56.22 1,981
2021-05-26 $59.15 $59.44 $59.12 $59.43 $55.94 43,837
2021-05-25 $59.15 $59.15 $58.92 $58.94 $55.48 3,601
2021-05-24 $58.62 $58.83 $58.62 $58.76 $55.31 10,554
2021-05-21 $58.69 $58.69 $58.19 $58.30 $54.88 9,907
2021-05-20 $58.57 $58.74 $58.57 $58.72 $55.27 103,909
2021-05-19 $58.14 $58.60 $58.14 $58.54 $55.11 2,074
2021-05-18 $58.81 $59.01 $58.78 $58.78 $55.33 18,463
2021-05-17 $58.13 $58.44 $58.06 $58.43 $55.00 29,894
2021-05-14 $58.09 $58.48 $58.09 $58.34 $54.92 5,073
2021-05-13 $57.48 $57.65 $57.27 $57.53 $54.15 13,980
2021-05-12 $57.93 $57.93 $57.22 $57.34 $53.97 21,504
2021-05-11 $58.08 $58.85 $58.08 $58.78 $55.33 34,301
2021-05-10 $59.41 $59.41 $58.97 $58.97 $55.51 16,188
2021-05-07 $58.98 $59.44 $58.98 $59.23 $55.75 224,601
2021-05-06 $58.41 $58.77 $58.38 $58.68 $55.24 11,554
2021-05-05 $57.86 $58.07 $57.82 $58.07 $54.66 13,400
2021-05-04 $57.49 $57.54 $57.16 $57.44 $54.07 40,198
2021-05-03 $57.83 $58.02 $57.74 $57.82 $54.43 17,323
2021-04-30 $58.11 $58.11 $57.60 $57.66 $54.28 26,718
2021-04-29 $58.74 $58.74 $58.32 $58.63 $55.19 45,757
2021-04-28 $58.57 $58.86 $58.54 $58.72 $55.28 72,241
2021-04-27 $58.45 $58.51 $58.27 $58.30 $54.88 3,459
2021-04-26 $58.36 $58.48 $58.36 $58.39 $54.96 8,486
2021-04-23 $58.20 $58.37 $58.11 $58.34 $54.92 10,148
2021-04-22 $58.00 $58.02 $57.68 $57.79 $54.40 31,609
2021-04-21 $57.48 $57.90 $57.42 $57.90 $54.50 22,887
2021-04-20 $57.86 $57.86 $57.52 $57.60 $54.22 22,723
2021-04-19 $57.87 $57.98 $57.84 $57.87 $54.47 22,900
2021-04-16 $57.74 $57.96 $57.74 $57.93 $54.53 6,100
2021-04-15 $57.50 $57.67 $57.45 $57.60 $54.22 7,026
2021-04-14 $56.94 $57.20 $56.94 $56.98 $53.64 13,062
2021-04-13 $56.31 $56.73 $56.31 $56.62 $53.30 8,269
2021-04-12 $56.48 $56.49 $56.32 $56.46 $53.15 12,863
2021-04-09 $56.84 $57.02 $56.81 $56.89 $53.55 45,981
2021-04-08 $57.24 $57.38 $57.16 $57.19 $53.84 17,024
2021-04-07 $56.77 $56.94 $56.66 $56.72 $53.39 26,248
2021-04-06 $56.89 $57.20 $56.89 $57.11 $53.75 60,709
2021-04-05 $56.89 $57.05 $56.81 $56.90 $53.56 11,627
2021-04-01 $56.94 $56.94 $56.71 $56.71 $53.38 969,323
2021-03-31 $56.22 $56.61 $56.22 $56.57 $53.25 15,209
2021-03-30 $56.04 $56.24 $56.04 $56.17 $52.87 12,119
2021-03-29 $55.93 $56.28 $55.92 $56.09 $52.80 22,260
2021-03-26 $55.63 $56.16 $55.44 $56.16 $52.86 37,290
2021-03-25 $54.80 $55.18 $54.70 $55.07 $51.84 28,958
2021-03-24 $55.30 $55.48 $54.84 $54.85 $51.63 35,692
2021-03-23 $56.03 $56.13 $55.34 $55.41 $52.16 169,074
2021-03-22 $56.60 $56.77 $56.60 $56.66 $53.19 24,053
2021-03-19 $56.64 $57.05 $56.56 $56.97 $53.48 34,743
2021-03-18 $56.94 $57.17 $56.46 $56.50 $53.04 48,523
2021-03-17 $56.83 $57.64 $56.67 $57.40 $53.88 38,598
2021-03-16 $57.36 $57.45 $57.11 $57.26 $53.76 169,673
2021-03-15 $56.89 $57.15 $56.79 $57.12 $53.62 24,362
2021-03-12 $56.65 $57.04 $56.65 $56.98 $53.49 23,732
2021-03-11 $57.26 $57.68 $57.20 $57.68 $54.15 9,916
2021-03-10 $56.32 $56.39 $56.00 $56.36 $52.90 18,658
2021-03-09 $55.77 $56.20 $55.77 $56.00 $52.57 44,175
2021-03-08 $55.48 $55.86 $55.06 $55.13 $51.76 14,996
2021-03-05 $56.36 $56.36 $55.67 $56.29 $52.84 12,539
2021-03-04 $56.59 $56.93 $55.82 $55.82 $52.40 17,961
2021-03-03 $56.64 $56.75 $56.38 $56.67 $53.20 25,422
2021-03-02 $56.36 $56.61 $56.10 $56.50 $53.04 52,354
2021-03-01 $56.35 $56.81 $56.35 $56.52 $53.06 11,082
2021-02-26 $55.85 $55.85 $55.39 $55.43 $52.04 15,873
2021-02-25 $57.10 $57.15 $55.90 $55.99 $52.57 48,671
2021-02-24 $56.95 $57.35 $56.71 $57.35 $53.84 22,614
2021-02-23 $56.94 $57.62 $56.72 $57.52 $54.00 43,219
2021-02-22 $56.91 $57.47 $56.91 $56.98 $53.49 33,163
2021-02-19 $58.14 $58.48 $58.07 $58.22 $54.65 8,113
2021-02-18 $57.74 $57.90 $57.55 $57.90 $54.35 16,411
2021-02-17 $58.39 $58.56 $58.13 $58.29 $54.72 413,460
2021-02-16 $58.35 $58.58 $58.19 $58.37 $54.80 372,846
2021-02-12 $57.75 $58.15 $57.75 $57.93 $54.38 16,896
2021-02-11 $57.95 $58.18 $57.83 $57.91 $54.36 18,772
2021-02-10 $57.85 $57.86 $57.48 $57.55 $54.03 17,861
2021-02-09 $57.14 $57.53 $57.14 $57.48 $53.96 32,623
2021-02-08 $56.82 $57.22 $56.82 $57.08 $53.58 19,039
2021-02-05 $56.58 $56.83 $56.54 $56.63 $53.16 33,774
2021-02-04 $56.29 $56.29 $56.02 $56.29 $52.84 19,362
2021-02-03 $56.41 $56.42 $56.11 $56.31 $52.86 25,172
2021-02-02 $56.29 $56.35 $56.12 $56.21 $52.77 37,702
2021-02-01 $55.31 $55.48 $54.96 $55.39 $52.00 30,171
2021-01-29 $54.89 $54.89 $54.27 $54.39 $51.06 134,473
2021-01-28 $55.28 $55.76 $55.28 $55.61 $52.20 86,375
2021-01-27 $55.61 $55.86 $55.27 $55.27 $51.89 21,083
2021-01-26 $56.41 $56.51 $56.30 $56.42 $52.96 17,521
2021-01-25 $56.49 $56.61 $56.09 $56.39 $52.94 36,988
2021-01-22 $56.30 $56.46 $56.22 $56.34 $52.89 36,845
2021-01-21 $57.30 $57.30 $57.02 $57.17 $53.67 34,593
2021-01-20 $57.42 $57.42 $57.24 $57.34 $53.83 29,610
2021-01-19 $57.36 $57.36 $56.96 $57.00 $53.51 21,302
2021-01-15 $56.69 $56.78 $56.51 $56.53 $53.07 71,473
2021-01-14 $57.32 $57.70 $57.25 $57.44 $53.92 69,873
2021-01-13 $57.18 $57.22 $56.92 $57.04 $53.55 56,549
2021-01-12 $56.71 $57.13 $56.70 $57.10 $53.60 81,808
2021-01-11 $56.29 $56.52 $56.29 $56.39 $52.94 20,979
2021-01-08 $56.70 $56.90 $56.55 $56.81 $53.33 17,118
2021-01-07 $55.93 $56.05 $55.77 $56.05 $52.62 23,920
2021-01-06 $55.53 $56.24 $55.50 $55.82 $52.40 15,372
2021-01-05 $55.24 $55.88 $55.24 $55.78 $52.36 28,303
2021-01-04 $55.75 $55.86 $54.94 $55.04 $51.67 50,783
2020-12-31 $55.17 $55.17 $54.68 $54.87 $51.51 14,316
2020-12-30 $55.05 $55.19 $54.95 $55.01 $51.64 25,173
2020-12-29 $54.64 $54.76 $54.58 $54.65 $51.31 26,828
2020-12-28 $54.50 $54.51 $54.42 $54.46 $51.13 9,318
2020-12-24 $53.94 $54.14 $53.90 $53.97 $50.66 15,230
2020-12-23 $53.83 $53.86 $53.71 $53.72 $50.43 27,653
2020-12-22 $53.64 $53.64 $53.30 $53.35 $50.08 25,929
2020-12-21 $53.79 $54.20 $53.64 $53.96 $50.38 68,420
2020-12-18 $54.91 $54.93 $54.73 $54.87 $51.23 8,914
2020-12-17 $54.86 $54.94 $54.81 $54.90 $51.25 35,836
2020-12-16 $54.31 $54.57 $54.31 $54.57 $50.95 7,198
2020-12-15 $53.96 $54.31 $53.96 $54.29 $50.68 7,829
2020-12-14 $54.18 $54.20 $53.77 $53.77 $50.20 14,913
2020-12-11 $53.87 $54.04 $53.81 $53.96 $50.38 12,172
2020-12-10 $53.39 $54.12 $53.39 $54.12 $50.53 13,354
2020-12-09 $53.89 $53.89 $53.11 $53.32 $49.78 10,244
2020-12-08 $53.71 $53.78 $53.70 $53.75 $50.18 14,337
2020-12-07 $53.67 $53.97 $53.57 $53.68 $50.11 33,035
2020-12-04 $53.66 $53.93 $53.66 $53.90 $50.32 12,498
2020-12-03 $53.43 $53.65 $53.43 $53.43 $49.88 7,075
2020-12-02 $52.82 $53.16 $52.79 $53.09 $49.57 28,368
2020-12-01 $52.50 $52.97 $52.48 $52.91 $49.40 50,319
2020-11-30 $52.03 $52.03 $51.49 $51.49 $48.07 12,603
2020-11-27 $52.63 $52.83 $52.60 $52.67 $49.17 10,910
2020-11-25 $52.25 $52.50 $52.19 $52.50 $49.01 29,469
2020-11-24 $52.18 $52.59 $52.17 $52.59 $49.10 12,173
2020-11-23 $52.23 $52.25 $51.80 $51.91 $48.47 18,480
2020-11-20 $51.80 $51.86 $51.67 $51.78 $48.34 39,473
2020-11-19 $51.54 $51.82 $51.54 $51.74 $48.31 11,969
2020-11-18 $51.96 $52.06 $51.63 $51.63 $48.20 29,362
2020-11-17 $51.45 $51.88 $51.36 $51.74 $48.31 14,597
2020-11-16 $51.55 $51.74 $51.53 $51.71 $48.28 13,728
2020-11-13 $50.67 $50.96 $50.63 $50.93 $47.55 74,758
2020-11-12 $50.98 $51.06 $50.40 $50.51 $47.16 7,659
2020-11-11 $51.04 $51.24 $51.00 $51.12 $47.73 79,697
2020-11-10 $50.61 $51.08 $50.61 $50.86 $47.48 17,386
2020-11-09 $51.29 $51.59 $50.55 $50.55 $47.19 16,027
2020-11-06 $49.29 $49.70 $49.24 $49.57 $46.28 21,355
2020-11-05 $49.12 $49.42 $49.01 $49.40 $46.12 15,554
2020-11-04 $47.71 $48.40 $47.67 $48.24 $45.04 27,158
2020-11-03 $47.08 $47.30 $46.96 $47.09 $43.96 159,531
2020-11-02 $46.63 $46.72 $46.38 $46.66 $43.56 64,740
2020-10-30 $46.34 $46.42 $46.02 $46.21 $43.14 19,868
2020-10-29 $46.28 $46.59 $46.06 $46.46 $43.38 17,419
2020-10-28 $46.79 $46.79 $46.28 $46.28 $43.21 10,484
2020-10-27 $47.88 $47.88 $47.60 $47.60 $44.44 21,475
2020-10-26 $47.92 $47.99 $47.64 $47.86 $44.68 11,233
2020-10-23 $48.43 $48.54 $48.35 $48.50 $45.28 16,484
2020-10-22 $48.26 $48.50 $48.18 $48.41 $45.20 24,158
2020-10-21 $48.23 $48.54 $48.23 $48.31 $45.10 14,695
2020-10-20 $48.04 $48.47 $47.97 $48.27 $45.07 21,949
2020-10-19 $47.92 $48.02 $47.69 $47.69 $44.52 14,013
2020-10-16 $47.82 $47.88 $47.73 $47.75 $44.58 13,028
2020-10-15 $47.46 $47.74 $47.46 $47.70 $44.53 18,312
2020-10-14 $48.19 $48.24 $47.95 $48.07 $44.88 15,699
2020-10-13 $48.10 $48.17 $47.94 $48.07 $44.88 14,048
2020-10-12 $48.32 $48.44 $48.23 $48.37 $45.16 23,879
2020-10-09 $47.99 $48.34 $47.99 $48.23 $45.03 12,830
2020-10-08 $47.57 $47.85 $47.54 $47.79 $44.62 22,222
2020-10-07 $47.53 $47.56 $47.30 $47.43 $44.28 13,139
2020-10-06 $47.54 $47.61 $47.09 $47.20 $44.07 41,197
2020-10-05 $46.84 $47.30 $46.84 $47.30 $44.16 468,080
2020-10-02 $46.39 $46.88 $46.39 $46.59 $43.49 27,986
2020-10-01 $46.85 $47.06 $46.74 $47.04 $43.92 31,130
2020-09-30 $46.45 $46.82 $46.45 $46.73 $43.63 12,865
2020-09-29 $46.30 $46.45 $46.17 $46.29 $43.22 24,810
2020-09-28 $46.82 $46.82 $46.27 $46.40 $43.32 20,874
2020-09-25 $46.06 $46.31 $45.83 $46.31 $43.24 19,383
2020-09-24 $45.83 $46.60 $45.83 $46.26 $43.19 24,037
2020-09-23 $46.93 $46.93 $46.22 $46.22 $43.15 10,170
2020-09-22 $47.43 $47.43 $46.86 $47.08 $43.96 34,217
2020-09-21 $47.88 $48.09 $47.50 $48.07 $44.26 12,427
2020-09-18 $49.30 $49.30 $48.69 $48.69 $44.83 22,229
2020-09-17 $48.97 $49.28 $48.84 $49.28 $45.38 24,715
2020-09-16 $49.25 $49.46 $49.12 $49.15 $45.25 73,477
2020-09-15 $49.32 $49.35 $49.12 $49.13 $45.24 7,457
2020-09-14 $48.72 $48.94 $48.69 $48.91 $45.04 46,842
2020-09-11 $48.33 $48.35 $47.97 $48.11 $44.30 289,922
2020-09-10 $48.62 $48.65 $47.82 $47.82 $44.03 171,917
2020-09-09 $48.50 $48.69 $48.24 $48.51 $44.67 125,517
2020-09-08 $47.96 $48.45 $47.96 $48.09 $44.28 40,621
2020-09-04 $48.80 $48.95 $48.26 $48.76 $44.89 15,221
2020-09-03 $49.08 $49.16 $48.47 $48.66 $44.81 21,481
2020-09-02 $49.26 $49.26 $48.83 $49.15 $45.25 14,886
2020-09-01 $49.09 $49.31 $49.09 $49.31 $45.40 17,841
2020-08-31 $48.87 $48.87 $48.46 $48.64 $44.79 42,486
2020-08-28 $49.29 $49.63 $49.29 $49.56 $45.64 21,620
2020-08-27 $49.34 $49.34 $48.79 $48.93 $45.05 17,542
2020-08-26 $49.24 $49.40 $49.07 $49.09 $45.20 19,318
2020-08-25 $49.26 $49.43 $49.09 $49.43 $45.51 29,858
2020-08-24 $49.26 $49.26 $48.89 $49.01 $45.13 52,441
2020-08-21 $48.62 $48.69 $48.52 $48.69 $44.83 18,565
2020-08-20 $48.31 $48.93 $48.29 $48.93 $45.05 43,750
2020-08-19 $49.44 $49.44 $48.97 $48.97 $45.09 11,067
2020-08-18 $49.48 $49.54 $49.30 $49.54 $45.62 17,320
2020-08-17 $49.43 $49.50 $49.21 $49.37 $45.46 18,513
2020-08-14 $49.04 $49.25 $48.96 $49.15 $45.26 16,243
2020-08-13 $49.08 $49.30 $48.93 $49.11 $45.22 32,161
2020-08-12 $48.95 $49.13 $48.86 $48.96 $45.08 103,604
2020-08-11 $49.05 $49.15 $48.59 $48.78 $44.92 58,668
2020-08-10 $48.85 $48.86 $48.51 $48.65 $44.80 24,801
2020-08-07 $48.49 $48.68 $48.37 $48.64 $44.79 14,905
2020-08-06 $48.98 $49.14 $48.83 $49.11 $45.22 20,570
2020-08-05 $49.26 $49.47 $49.12 $49.25 $45.35 14,824
2020-08-04 $48.57 $48.76 $48.48 $48.76 $44.90 31,053
2020-08-03 $48.61 $48.76 $48.50 $48.53 $44.69 61,390
2020-07-31 $48.97 $48.97 $48.31 $48.63 $44.78 16,905
2020-07-30 $48.96 $49.06 $48.55 $48.97 $45.09 14,905
2020-07-29 $49.31 $49.62 $49.15 $49.21 $45.31 205,511
2020-07-28 $49.15 $49.15 $48.85 $48.86 $44.99 12,842
2020-07-27 $49.06 $49.44 $49.00 $49.42 $45.51 13,606
2020-07-24 $48.40 $48.72 $48.27 $48.69 $44.83 12,766
2020-07-23 $49.19 $49.29 $48.69 $48.73 $44.87 13,306
2020-07-22 $49.23 $49.43 $49.10 $49.31 $45.40 16,265
2020-07-21 $49.45 $49.45 $49.15 $49.15 $45.26 59,686
2020-07-20 $48.67 $48.92 $48.64 $48.92 $45.04 28,841
2020-07-17 $48.55 $48.55 $48.30 $48.34 $44.51 16,560
2020-07-16 $48.07 $48.32 $47.91 $48.28 $44.46 18,079
2020-07-15 $48.82 $48.82 $48.49 $48.67 $44.82 15,300
2020-07-14 $47.87 $48.63 $47.87 $48.57 $44.72 14,200
2020-07-13 $48.79 $49.09 $48.26 $48.34 $44.51 19,400
2020-07-10 $48.26 $48.40 $48.23 $48.34 $44.51 9,900
2020-07-09 $49.12 $49.12 $48.39 $48.49 $44.65 13,825
2020-07-08 $48.57 $48.80 $48.33 $48.76 $44.90 66,290
2020-07-07 $48.41 $48.55 $47.98 $47.98 $44.18 94,000
2020-07-06 $48.70 $48.85 $48.55 $48.74 $44.88 19,774
2020-07-02 $47.43 $47.65 $47.17 $47.27 $43.53 36,000
2020-07-01 $46.29 $46.66 $46.29 $46.48 $42.80 16,900
2020-06-30 $46.00 $46.06 $45.66 $45.97 $42.33 38,067
2020-06-29 $46.04 $46.24 $45.94 $46.16 $42.50 27,740
2020-06-26 $46.29 $46.29 $45.79 $45.84 $42.21 106,836
2020-06-25 $46.21 $46.54 $46.09 $46.54 $42.85 17,244
2020-06-24 $46.81 $46.86 $46.15 $46.15 $42.49 15,076
2020-06-23 $47.22 $47.38 $47.00 $47.00 $43.28 15,747
2020-06-22 $47.12 $47.32 $47.04 $47.10 $42.98 25,296
2020-06-19 $47.32 $47.32 $46.55 $46.84 $42.74 12,538
2020-06-18 $46.62 $46.84 $46.62 $46.69 $42.61 15,032
2020-06-17 $46.92 $47.09 $46.79 $46.92 $42.82 24,323
2020-06-16 $47.49 $47.49 $46.50 $46.58 $42.51 31,173
2020-06-15 $45.80 $46.74 $45.80 $46.42 $42.36 19,095
2020-06-12 $46.79 $46.81 $46.16 $46.81 $42.72 19,113
2020-06-11 $46.66 $46.81 $45.50 $45.53 $41.55 40,221
2020-06-10 $48.41 $48.50 $47.91 $48.18 $43.97 52,945
2020-06-09 $48.10 $48.45 $47.94 $48.44 $44.20 48,716
2020-06-08 $48.18 $48.92 $48.15 $48.81 $44.54 20,679
2020-06-05 $48.24 $48.49 $48.04 $48.25 $44.03 24,578
2020-06-04 $47.05 $47.25 $46.76 $46.97 $42.86 101,717
2020-06-03 $47.31 $47.73 $47.31 $47.67 $43.50 27,200
2020-06-02 $46.11 $46.65 $46.07 $46.59 $42.52 25,503
2020-06-01 $45.04 $45.72 $45.04 $45.65 $41.66 22,474
2020-05-29 $44.36 $44.80 $44.12 $44.74 $40.83 22,127
2020-05-28 $44.62 $44.78 $44.22 $44.23 $40.36 21,157
2020-05-27 $44.29 $44.49 $43.87 $44.49 $40.60 23,103
2020-05-26 $44.39 $44.54 $43.95 $44.04 $40.19 28,063
2020-05-22 $43.16 $43.17 $42.84 $43.17 $39.39 77,088
2020-05-21 $43.81 $44.00 $43.50 $43.63 $39.81 291,844
2020-05-20 $43.80 $43.99 $43.67 $43.85 $40.01 27,052
2020-05-19 $43.48 $43.56 $43.09 $43.09 $39.32 54,160
2020-05-18 $42.90 $43.71 $42.90 $43.63 $39.81 34,881
2020-05-15 $41.82 $42.03 $41.59 $41.98 $38.31 279,748
2020-05-14 $41.32 $42.41 $41.32 $42.33 $38.63 36,045
2020-05-13 $42.70 $42.70 $41.87 $42.01 $38.34 31,005
2020-05-12 $42.84 $43.18 $42.43 $42.43 $38.72 39,337
2020-05-11 $42.54 $42.79 $42.39 $42.39 $38.68 64,208
2020-05-08 $42.62 $42.99 $42.47 $42.77 $39.03 85,074
2020-05-07 $42.25 $42.38 $42.00 $42.24 $38.55 50,545
2020-05-06 $42.34 $42.34 $41.88 $41.96 $38.29 34,043
2020-05-05 $42.45 $42.69 $42.32 $42.39 $38.68 59,365
2020-05-04 $41.58 $42.15 $41.57 $42.10 $38.42 50,747
2020-05-01 $41.86 $41.89 $41.33 $41.50 $37.87 47,044
2020-04-30 $43.49 $43.53 $42.55 $42.75 $39.01 35,446
2020-04-29 $43.17 $43.81 $43.15 $43.76 $39.93 47,987
2020-04-28 $42.70 $42.70 $42.25 $42.33 $38.63 42,417
2020-04-27 $41.67 $42.09 $41.60 $42.09 $38.41 162,143
2020-04-24 $41.44 $41.44 $40.87 $41.14 $37.54 51,168
2020-04-23 $41.92 $42.17 $41.47 $41.53 $37.90 27,191
2020-04-22 $41.72 $41.72 $41.38 $41.52 $37.89 140,045
2020-04-21 $40.73 $40.93 $40.47 $40.54 $36.99 42,771
2020-04-20 $41.80 $42.02 $41.51 $41.57 $37.93 17,517
2020-04-17 $42.28 $42.28 $41.84 $42.20 $38.51 29,683
2020-04-16 $41.80 $41.80 $41.22 $41.42 $37.79 29,122
2020-04-15 $41.68 $41.75 $41.40 $41.62 $37.98 46,465
2020-04-14 $42.74 $42.97 $42.45 $42.63 $38.90 36,038
2020-04-13 $41.87 $42.14 $41.54 $42.01 $38.34 24,083
2020-04-09 $42.39 $42.80 $41.89 $41.89 $38.23 70,147
2020-04-08 $41.46 $41.99 $41.29 $41.81 $38.15 35,045
2020-04-07 $42.55 $42.55 $41.09 $41.26 $37.65 44,071
2020-04-06 $40.45 $41.04 $40.45 $40.73 $37.17 33,006
2020-04-03 $39.54 $39.68 $38.74 $39.11 $35.69 46,884
2020-04-02 $38.71 $39.82 $38.71 $39.41 $35.96 75,421
2020-04-01 $38.67 $39.01 $38.13 $38.36 $35.00 129,184
2020-03-31 $39.76 $40.34 $39.55 $39.70 $36.23 95,229
2020-03-30 $39.22 $39.59 $38.96 $39.46 $36.01 76,743
2020-03-27 $39.17 $39.81 $39.01 $39.04 $35.63 162,399
2020-03-26 $40.22 $41.22 $40.22 $41.11 $37.51 256,648
2020-03-25 $39.02 $40.23 $38.59 $39.77 $36.29 97,245
2020-03-24 $38.12 $38.51 $37.65 $38.17 $34.83 154,915
2020-03-23 $36.80 $37.02 $35.86 $36.19 $32.86 54,581
2020-03-20 $38.52 $38.75 $36.82 $37.02 $33.62 84,236
2020-03-19 $36.37 $37.37 $35.89 $37.00 $33.60 158,568
2020-03-18 $36.73 $37.96 $35.38 $36.30 $32.96 146,932
2020-03-17 $38.81 $40.21 $38.13 $40.21 $36.51 103,967
2020-03-16 $38.18 $39.69 $36.96 $37.96 $34.47 135,875
2020-03-13 $43.76 $43.95 $41.13 $43.05 $39.09 92,580
2020-03-12 $41.25 $41.25 $39.17 $40.24 $36.54 308,008
2020-03-11 $46.14 $46.33 $44.57 $45.16 $41.01 62,183
2020-03-10 $46.66 $47.22 $45.96 $47.19 $42.85 37,948
2020-03-09 $45.43 $45.86 $44.64 $44.77 $40.65 31,554
2020-03-06 $49.25 $49.38 $48.75 $49.20 $44.68 34,809
2020-03-05 $50.97 $51.14 $50.02 $50.20 $45.58 16,622
2020-03-04 $51.55 $51.67 $51.17 $51.48 $46.75 26,780
2020-03-03 $51.16 $51.89 $50.67 $50.85 $46.17 25,960
2020-03-02 $49.97 $51.05 $49.93 $50.98 $46.29 50,557
2020-02-28 $49.17 $50.23 $48.85 $50.11 $45.50 101,637
2020-02-27 $51.25 $51.64 $50.73 $50.78 $46.11 86,621
2020-02-26 $52.26 $52.64 $51.89 $51.98 $47.20 36,343
2020-02-25 $52.99 $53.06 $51.79 $51.97 $47.19 21,562
2020-02-24 $52.57 $52.82 $52.43 $52.43 $47.61 80,737
2020-02-21 $54.53 $54.73 $54.35 $54.50 $49.49 23,749
2020-02-20 $55.01 $55.12 $54.48 $54.67 $49.64 25,632
2020-02-19 $55.40 $55.47 $55.26 $55.42 $50.32 45,398
2020-02-18 $55.01 $55.21 $54.98 $55.09 $50.03 16,621
2020-02-14 $55.45 $55.55 $55.09 $55.24 $50.16 18,548
2020-02-13 $55.34 $55.44 $55.24 $55.27 $50.19 19,588
2020-02-12 $55.47 $55.78 $55.46 $55.75 $50.62 59,473
2020-02-11 $55.01 $55.35 $55.01 $55.20 $50.12 22,082
2020-02-10 $54.38 $54.62 $54.38 $54.62 $49.60 20,708
2020-02-07 $54.63 $54.74 $54.35 $54.48 $49.47 31,322
2020-02-06 $55.64 $55.69 $55.07 $55.17 $50.10 13,542
2020-02-05 $55.76 $55.95 $55.29 $55.32 $50.23 48,976
2020-02-04 $55.08 $55.25 $54.97 $54.98 $49.93 48,843
2020-02-03 $53.82 $54.21 $53.82 $54.00 $49.04 29,447
2020-01-31 $54.02 $54.08 $53.46 $53.69 $48.75 32,039
2020-01-30 $54.45 $54.86 $54.20 $54.76 $49.73 44,875
2020-01-29 $55.75 $55.77 $55.40 $55.47 $50.37 95,714
2020-01-28 $55.27 $55.54 $55.13 $55.53 $50.42 26,629
2020-01-27 $54.84 $55.33 $54.84 $55.14 $50.07 27,255
2020-01-24 $57.22 $57.34 $56.60 $56.77 $51.55 34,314
2020-01-23 $56.87 $57.24 $56.59 $57.24 $51.98 17,408
2020-01-22 $57.58 $57.69 $57.44 $57.54 $52.25 19,263
2020-01-21 $57.46 $57.58 $57.17 $57.21 $51.95 44,588
2020-01-17 $57.94 $58.24 $57.91 $58.24 $52.88 26,067
2020-01-16 $57.67 $57.77 $57.53 $57.66 $52.36 22,634
2020-01-15 $57.62 $57.71 $57.40 $57.45 $52.17 92,642
2020-01-14 $57.72 $57.88 $57.67 $57.80 $52.49 18,590
2020-01-13 $57.48 $57.95 $57.48 $57.92 $52.59 21,065
2020-01-10 $57.51 $57.63 $57.30 $57.31 $52.04 18,455
2020-01-09 $57.35 $57.41 $57.15 $57.22 $51.96 87,035
2020-01-08 $56.83 $57.30 $56.79 $56.95 $51.71 66,235
2020-01-07 $56.81 $56.92 $56.74 $56.78 $51.56 29,528
2020-01-06 $56.64 $57.02 $56.64 $56.86 $51.63 32,142
2020-01-03 $57.10 $57.36 $56.99 $56.99 $51.75 83,062
2020-01-02 $57.43 $57.89 $57.42 $57.79 $52.48 25,937
2019-12-31 $56.84 $57.01 $56.84 $57.00 $51.76 15,953
2019-12-30 $57.21 $57.37 $56.25 $56.82 $51.60 88,028
2019-12-27 $57.12 $57.14 $56.88 $56.93 $51.70 15,640
2019-12-26 $56.65 $56.95 $56.65 $56.88 $51.65 19,844
2019-12-24 $56.56 $56.58 $56.41 $56.43 $51.24 16,009
2019-12-23 $56.40 $56.56 $56.30 $56.48 $51.29 88,491
2019-12-20 $56.97 $57.10 $56.85 $56.89 $51.06 64,914
2019-12-19 $56.63 $57.03 $56.63 $57.01 $51.17 173,007
2019-12-18 $56.66 $56.83 $56.64 $56.74 $50.92 21,577
2019-12-17 $56.41 $56.48 $56.27 $56.28 $50.51 131,644
2019-12-16 $56.21 $56.38 $56.21 $56.26 $50.49 25,300
2019-12-13 $55.70 $55.91 $55.68 $55.73 $50.02 27,785
2019-12-12 $55.08 $55.75 $55.08 $55.64 $49.94 32,979
2019-12-11 $54.75 $55.20 $54.75 $54.97 $49.33 22,475
2019-12-10 $54.42 $54.54 $54.41 $54.49 $48.90 20,451
2019-12-09 $54.53 $54.66 $54.39 $54.47 $48.89 11,839
2019-12-06 $54.42 $54.64 $54.38 $54.55 $48.96 15,014
2019-12-05 $54.16 $54.35 $54.13 $54.25 $48.69 11,728
2019-12-04 $54.10 $54.20 $54.02 $54.02 $48.48 33,912
2019-12-03 $53.61 $53.73 $53.37 $53.61 $48.11 34,349
2019-12-02 $53.92 $53.94 $53.78 $53.81 $48.29 30,116
2019-11-29 $53.88 $53.94 $53.75 $53.79 $48.28 8,751
2019-11-27 $54.21 $54.41 $54.10 $54.35 $48.77 27,834
2019-11-26 $54.27 $54.43 $54.06 $54.43 $48.85 26,659
2019-11-25 $54.50 $54.74 $54.50 $54.69 $49.08 16,086
2019-11-22 $54.48 $54.55 $54.30 $54.38 $48.80 13,242
2019-11-21 $54.28 $54.42 $54.22 $54.41 $48.83 20,560
2019-11-20 $54.39 $54.61 $54.18 $54.32 $48.75 19,361
2019-11-19 $54.55 $54.73 $54.31 $54.42 $48.84 28,730
2019-11-18 $54.30 $54.41 $54.17 $54.23 $48.67 10,658
2019-11-15 $54.33 $54.49 $54.33 $54.39 $48.81 8,278
2019-11-14 $53.93 $54.12 $53.89 $54.01 $48.47 16,739
2019-11-13 $53.88 $54.14 $53.88 $54.05 $48.51 22,272
2019-11-12 $54.53 $54.53 $54.25 $54.28 $48.72 29,202
2019-11-11 $54.56 $54.94 $54.56 $54.81 $49.19 13,844
2019-11-08 $55.22 $55.32 $55.05 $55.07 $49.42 13,398
2019-11-07 $55.69 $55.93 $55.65 $55.74 $50.03 45,885
2019-11-06 $55.38 $55.60 $55.28 $55.39 $49.71 53,012
2019-11-05 $55.57 $55.74 $55.43 $55.46 $49.77 52,757
2019-11-04 $55.57 $55.67 $55.34 $55.34 $49.67 22,930
2019-11-01 $54.96 $55.18 $54.96 $55.06 $49.41 13,367
2019-10-31 $54.83 $54.83 $54.28 $54.43 $48.85 25,867
2019-10-30 $54.60 $54.98 $54.49 $54.98 $49.34 25,252
2019-10-29 $54.71 $54.84 $54.64 $54.64 $49.04 21,094
2019-10-28 $54.80 $55.01 $54.80 $54.89 $49.26 32,754
2019-10-25 $54.38 $54.72 $54.38 $54.65 $49.05 10,133
2019-10-24 $54.58 $54.72 $54.43 $54.44 $48.86 26,197
2019-10-23 $54.10 $54.48 $54.10 $54.40 $48.82 13,668
2019-10-22 $54.13 $54.49 $54.13 $54.30 $48.73 12,264
2019-10-21 $53.85 $54.00 $53.76 $53.99 $48.45 9,784
2019-10-18 $53.76 $53.90 $53.70 $53.70 $48.19 16,312
2019-10-17 $53.86 $53.93 $53.69 $53.69 $48.19 19,229
2019-10-16 $53.30 $53.63 $53.30 $53.63 $48.13 13,949
2019-10-15 $53.26 $53.58 $53.26 $53.35 $47.88 17,285
2019-10-14 $53.33 $53.38 $53.21 $53.21 $47.75 17,788
2019-10-11 $53.35 $53.77 $53.35 $53.39 $47.92 23,241
2019-10-10 $52.36 $52.88 $52.34 $52.62 $47.23 124,710
2019-10-09 $52.15 $52.31 $52.06 $52.16 $46.81 178,021
2019-10-08 $51.88 $52.11 $51.78 $51.78 $46.47 13,406
2019-10-07 $52.34 $52.42 $52.07 $52.11 $46.77 12,737
2019-10-04 $52.24 $52.64 $52.24 $52.58 $47.19 13,799
2019-10-03 $51.84 $52.27 $51.76 $52.15 $46.80 13,408
2019-10-02 $51.92 $52.03 $51.54 $51.70 $46.40 16,102
2019-10-01 $52.33 $52.35 $52.07 $52.07 $46.73 16,126
2019-09-30 $52.53 $52.69 $52.45 $52.45 $47.07 24,291
2019-09-27 $52.72 $52.84 $52.19 $52.32 $46.96 16,676
2019-09-26 $52.85 $52.87 $52.62 $52.65 $47.25 42,490
2019-09-25 $52.36 $52.85 $52.36 $52.77 $47.36 17,961
2019-09-24 $53.11 $53.11 $52.64 $52.64 $47.24 22,686
2019-09-23 $53.50 $53.77 $53.50 $53.64 $47.57 31,534
2019-09-20 $53.85 $53.99 $53.50 $53.68 $47.60 123,404
2019-09-19 $53.96 $54.06 $53.64 $53.64 $47.57 30,257
2019-09-18 $54.16 $54.27 $53.83 $54.00 $47.89 16,264
2019-09-17 $53.87 $54.30 $53.81 $54.25 $48.11 15,262
2019-09-16 $54.22 $54.47 $54.18 $54.24 $48.10 18,894
2019-09-13 $54.55 $54.61 $54.38 $54.38 $48.22 19,403
2019-09-12 $54.22 $54.59 $54.21 $54.22 $48.08 50,486
2019-09-11 $53.78 $53.99 $53.78 $53.98 $47.87 47,974
2019-09-10 $53.51 $53.81 $53.51 $53.66 $47.58 37,724
2019-09-09 $53.77 $53.92 $53.51 $53.55 $47.48 81,983
2019-09-06 $53.74 $53.84 $53.61 $53.69 $47.61 31,417
2019-09-05 $53.48 $53.71 $53.43 $53.49 $47.43 22,142
2019-09-04 $52.85 $53.03 $52.80 $52.93 $46.94 104,939
2019-09-03 $52.14 $52.35 $52.14 $52.35 $46.42 10,731
2019-08-30 $52.60 $52.62 $52.24 $52.47 $46.53 102,549
2019-08-29 $51.94 $52.30 $51.89 $52.18 $46.27 19,132
2019-08-28 $51.34 $51.63 $51.34 $51.55 $45.71 48,136
2019-08-27 $51.63 $51.83 $51.39 $51.44 $45.62 14,977
2019-08-26 $51.67 $51.76 $51.33 $51.40 $45.58 16,915
2019-08-23 $51.97 $52.22 $51.29 $51.45 $45.62 9,430
2019-08-22 $52.23 $52.43 $51.91 $52.04 $46.15 17,669
2019-08-21 $52.50 $52.58 $52.31 $52.42 $46.48 26,062
2019-08-20 $52.04 $52.32 $51.97 $52.14 $46.24 48,675
2019-08-19 $52.43 $52.43 $51.85 $51.87 $46.00 41,620
2019-08-16 $51.81 $52.12 $51.81 $51.96 $46.08 24,776
2019-08-15 $51.62 $51.76 $51.26 $51.36 $45.54 66,899
2019-08-14 $51.75 $51.98 $51.25 $51.25 $45.45 75,659
2019-08-13 $51.97 $53.05 $51.94 $52.76 $46.79 39,047
2019-08-12 $52.30 $52.48 $52.23 $52.27 $46.35 26,702
2019-08-09 $53.17 $53.28 $52.77 $52.98 $46.98 22,242
2019-08-08 $53.11 $53.54 $53.11 $53.54 $47.48 25,812
2019-08-07 $52.19 $52.76 $52.02 $52.76 $46.79 71,778
2019-08-06 $52.81 $52.84 $52.36 $52.55 $46.60 41,689
2019-08-05 $52.46 $52.61 $51.74 $51.94 $46.06 109,639
2019-08-02 $53.95 $54.07 $53.44 $53.47 $47.42 22,526
2019-08-01 $54.77 $55.13 $53.83 $53.95 $47.84 33,962
2019-07-31 $55.37 $55.53 $54.40 $54.70 $48.51 23,126
2019-07-30 $55.32 $55.50 $55.23 $55.25 $48.99 32,467
2019-07-29 $55.51 $55.74 $55.41 $55.74 $49.43 27,075
2019-07-26 $55.67 $55.80 $55.48 $55.55 $49.26 25,631
2019-07-25 $55.90 $55.90 $55.40 $55.59 $49.30 34,312
2019-07-24 $55.92 $56.16 $55.86 $56.02 $49.68 118,351
2019-07-23 $56.06 $56.09 $55.86 $55.99 $49.65 26,135
2019-07-22 $56.10 $56.26 $55.99 $55.99 $49.65 25,443
2019-07-19 $56.47 $56.56 $56.14 $56.14 $49.78 42,066
2019-07-18 $56.10 $56.56 $56.10 $56.56 $50.16 26,899
2019-07-17 $56.25 $56.39 $56.14 $56.17 $49.81 49,737
2019-07-16 $56.31 $56.45 $56.10 $56.23 $49.86 41,063
2019-07-15 $56.36 $56.41 $56.14 $56.19 $49.83 55,236
2019-07-12 $56.16 $56.20 $56.06 $56.08 $49.73 33,111
2019-07-11 $56.43 $56.43 $55.96 $56.19 $49.82 125,307
2019-07-10 $56.30 $56.53 $56.28 $56.28 $49.91 104,449
2019-07-09 $55.66 $55.90 $55.66 $55.82 $49.50 16,195
2019-07-08 $55.89 $56.08 $55.89 $56.07 $49.72 12,680
2019-07-05 $55.91 $56.07 $55.75 $56.01 $49.67 44,379
2019-07-03 $55.96 $56.21 $55.96 $56.17 $49.81 5,753
2019-07-02 $56.16 $56.22 $56.00 $56.12 $49.77 18,781
2019-07-01 $56.55 $56.55 $56.08 $56.21 $49.84 44,305
2019-06-28 $55.74 $55.80 $55.58 $55.62 $49.32 24,218
2019-06-27 $55.55 $55.76 $55.50 $55.71 $49.40 17,882
2019-06-26 $55.42 $55.56 $55.35 $55.40 $49.13 23,494
2019-06-25 $55.45 $55.46 $55.03 $55.04 $48.81 21,893
2019-06-24 $56.03 $56.20 $56.03 $56.09 $49.25 22,584
2019-06-21 $56.04 $56.26 $56.00 $56.17 $49.32 165,982
2019-06-20 $56.49 $56.51 $56.14 $56.27 $49.41 45,481
2019-06-19 $55.18 $55.66 $55.18 $55.57 $48.80 13,343
2019-06-18 $54.57 $55.16 $54.57 $55.08 $48.36 17,076
2019-06-17 $54.21 $54.25 $54.07 $54.07 $47.48 12,118
2019-06-14 $54.17 $54.26 $53.96 $53.97 $47.39 21,940
2019-06-13 $54.52 $54.69 $54.40 $54.57 $47.92 11,962
2019-06-12 $54.71 $54.71 $54.41 $54.43 $47.79 30,216
2019-06-11 $54.85 $55.00 $54.85 $54.97 $48.27 9,812
2019-06-10 $54.36 $54.61 $54.36 $54.45 $47.81 12,869
2019-06-07 $54.04 $54.56 $54.04 $54.21 $47.60 18,647
2019-06-06 $53.65 $53.96 $53.65 $53.83 $47.27 13,173
2019-06-05 $54.05 $54.05 $53.63 $53.68 $47.14 17,960
2019-06-04 $53.74 $54.13 $53.73 $54.13 $47.53 23,051
2019-06-03 $53.84 $54.14 $53.84 $53.93 $47.36 88,965
2019-05-31 $52.87 $53.52 $52.87 $53.43 $46.92 136,217
2019-05-30 $52.81 $53.19 $52.81 $53.02 $46.56 10,913
2019-05-29 $52.33 $52.71 $52.33 $52.71 $46.28 7,157
2019-05-28 $52.43 $52.56 $52.24 $52.27 $45.90 9,835
2019-05-24 $52.21 $52.23 $52.01 $52.03 $45.69 11,300
2019-05-23 $51.75 $51.91 $51.64 $51.84 $45.52 16,009
2019-05-22 $52.33 $52.48 $52.28 $52.39 $46.00 37,685
2019-05-21 $52.11 $52.52 $52.08 $52.39 $46.00 31,204
2019-05-20 $51.66 $51.91 $51.62 $51.84 $45.52 10,207
2019-05-17 $51.57 $51.95 $51.48 $51.48 $45.20 46,694
2019-05-16 $52.36 $52.67 $52.23 $52.30 $45.92 65,817
2019-05-15 $51.99 $52.65 $51.99 $52.45 $46.06 20,468
2019-05-14 $52.45 $52.68 $52.40 $52.43 $46.04 16,106
2019-05-13 $52.00 $52.20 $51.70 $51.83 $45.51 17,677
2019-05-10 $53.19 $53.57 $52.76 $53.55 $47.02 19,200
2019-05-09 $53.04 $53.38 $52.64 $53.01 $46.55 194,302
2019-05-08 $53.98 $54.15 $53.73 $53.73 $47.18 36,993
2019-05-07 $54.24 $54.33 $53.64 $53.82 $47.26 122,251
2019-05-06 $54.32 $54.86 $54.29 $54.75 $48.08 19,159
2019-05-03 $55.45 $55.71 $55.42 $55.49 $48.72 25,265
2019-05-02 $55.08 $55.10 $54.79 $54.97 $48.27 20,649
2019-05-01 $55.54 $55.71 $54.91 $55.00 $48.30 29,721
2019-04-30 $55.38 $55.53 $55.14 $55.44 $48.68 22,835
2019-04-29 $55.48 $55.51 $55.25 $55.32 $48.58 108,402
2019-04-26 $55.30 $55.47 $55.25 $55.32 $48.58 126,734
2019-04-25 $54.83 $55.26 $54.79 $55.16 $48.43 103,749
2019-04-24 $55.41 $55.41 $55.01 $55.07 $48.36 23,657
2019-04-23 $55.49 $55.79 $55.45 $55.62 $48.84 38,650
2019-04-22 $55.47 $55.71 $55.44 $55.64 $48.86 17,874
2019-04-18 $55.63 $55.96 $55.60 $55.82 $49.01 107,783
2019-04-17 $55.97 $55.97 $55.63 $55.68 $48.89 32,469
2019-04-16 $55.44 $55.61 $55.39 $55.58 $48.81 46,691
2019-04-15 $55.44 $55.44 $55.18 $55.39 $48.64 64,521
2019-04-12 $55.36 $55.63 $55.29 $55.30 $48.56 22,563
2019-04-11 $55.43 $55.48 $55.06 $55.18 $48.45 33,368
2019-04-10 $55.80 $55.89 $55.70 $55.73 $48.94 32,278
2019-04-09 $55.64 $55.64 $55.50 $55.59 $48.81 103,641
2019-04-08 $55.46 $55.74 $55.39 $55.63 $48.85 33,264
2019-04-05 $55.44 $55.75 $55.44 $55.65 $48.87 12,848
2019-04-04 $54.96 $55.44 $54.94 $55.32 $48.58 17,988
2019-04-03 $55.04 $55.33 $54.95 $55.04 $48.33 228,719
2019-04-02 $54.90 $54.90 $54.62 $54.78 $48.10 10,444
2019-04-01 $54.77 $54.98 $54.66 $54.97 $48.27 70,159
2019-03-29 $54.28 $54.38 $54.16 $54.24 $47.63 16,241
2019-03-28 $53.52 $53.93 $53.52 $53.89 $47.32 6,741
2019-03-27 $53.67 $53.75 $53.36 $53.38 $46.87 12,570
2019-03-26 $54.16 $54.24 $53.98 $54.17 $47.57 12,716
2019-03-25 $53.62 $53.98 $53.62 $53.90 $47.33 210,999
2019-03-22 $54.35 $54.35 $53.61 $53.62 $47.08 30,050
2019-03-21 $54.93 $55.19 $54.77 $55.14 $48.42 15,876
2019-03-20 $54.88 $55.61 $54.80 $55.24 $48.51 14,120
2019-03-19 $55.38 $55.43 $55.21 $55.21 $48.36 22,862
2019-03-18 $54.83 $55.27 $54.83 $55.27 $48.42 32,823
2019-03-15 $54.28 $54.64 $54.28 $54.45 $47.70 51,918
2019-03-14 $53.92 $53.97 $53.80 $53.87 $47.19 11,472
2019-03-13 $53.91 $54.18 $53.91 $54.12 $47.41 49,189
2019-03-12 $53.86 $54.10 $53.82 $53.86 $47.18 31,747
2019-03-11 $53.29 $53.84 $53.29 $53.80 $47.13 29,788
2019-03-08 $52.76 $52.98 $52.76 $52.97 $46.40 34,497
2019-03-07 $53.69 $53.69 $53.13 $53.23 $46.63 13,233
2019-03-06 $54.13 $54.28 $53.88 $53.88 $47.20 13,147
2019-03-05 $53.97 $54.34 $53.96 $54.22 $47.50 45,313
2019-03-04 $54.09 $54.09 $53.53 $53.92 $47.23 12,314
2019-03-01 $54.14 $54.20 $53.89 $53.99 $47.30 39,488
2019-02-28 $54.29 $54.29 $53.92 $53.92 $47.23 9,338
2019-02-27 $54.65 $54.77 $54.45 $54.54 $47.78 36,345
2019-02-26 $54.86 $55.17 $54.83 $55.08 $48.25 11,937
2019-02-25 $55.19 $55.32 $55.05 $55.16 $48.32 27,406
2019-02-22 $54.67 $54.88 $54.64 $54.77 $47.98 21,244
2019-02-21 $54.33 $54.34 $54.12 $54.34 $47.60 26,273
2019-02-20 $54.25 $54.61 $54.25 $54.27 $47.54 10,526
2019-02-19 $53.58 $54.20 $53.58 $54.07 $47.37 17,645
2019-02-15 $53.98 $53.98 $53.75 $53.79 $47.12 250,499
2019-02-14 $53.48 $54.09 $53.48 $53.87 $47.19 21,878
2019-02-13 $54.18 $54.27 $53.66 $53.72 $47.06 29,521
2019-02-12 $54.10 $54.27 $54.00 $54.08 $47.37 54,906
2019-02-11 $53.94 $53.94 $53.57 $53.60 $46.95 28,968
2019-02-08 $54.07 $54.21 $53.72 $54.14 $47.43 79,329
2019-02-07 $54.37 $54.57 $53.93 $54.29 $47.56 42,804
2019-02-06 $55.07 $55.08 $54.56 $54.65 $47.87 44,933
2019-02-05 $54.83 $55.42 $54.83 $55.26 $48.41 25,931
2019-02-04 $54.51 $54.91 $54.51 $54.71 $47.93 139,801
2019-02-01 $54.72 $54.87 $54.61 $54.70 $47.92 54,048
2019-01-31 $54.71 $55.03 $54.68 $54.97 $48.15 24,156
2019-01-30 $53.83 $54.53 $53.58 $54.39 $47.65 38,081
2019-01-29 $53.83 $53.83 $53.50 $53.52 $46.88 71,719
2019-01-28 $53.44 $53.58 $53.30 $53.48 $46.85 63,586
2019-01-25 $54.11 $54.33 $53.98 $54.08 $47.37 58,241
2019-01-24 $53.45 $53.85 $53.40 $53.72 $47.06 30,765
2019-01-23 $53.28 $53.34 $53.00 $53.31 $46.70 32,611
2019-01-22 $53.04 $53.10 $52.54 $52.80 $46.25 70,912
2019-01-18 $53.48 $53.66 $53.37 $53.49 $46.86 71,014
2019-01-17 $52.90 $53.52 $52.90 $53.45 $46.82 96,416
2019-01-16 $52.94 $53.36 $52.94 $53.08 $46.50 24,608
2019-01-15 $52.72 $52.94 $52.54 $52.61 $46.09 34,161
2019-01-14 $52.29 $52.76 $52.29 $52.57 $46.05 41,506
2019-01-11 $52.52 $52.81 $52.52 $52.70 $46.17 21,453
2019-01-10 $52.47 $52.96 $52.46 $52.94 $46.38 27,096
2019-01-09 $52.23 $52.78 $52.23 $52.62 $46.10 16,979
2019-01-08 $51.89 $52.08 $51.70 $51.94 $45.50 16,078
2019-01-07 $51.72 $52.07 $51.72 $51.80 $45.38 24,150
2019-01-04 $51.06 $52.01 $51.06 $51.89 $45.46 24,732
2019-01-03 $50.69 $50.72 $50.34 $50.43 $44.18 16,107
2019-01-02 $50.60 $51.13 $50.60 $51.13 $44.79 45,557
2018-12-31 $51.20 $51.27 $50.61 $50.84 $44.54 200,404
2018-12-28 $50.75 $51.15 $50.52 $50.92 $44.61 194,615
2018-12-27 $49.88 $50.49 $49.68 $50.49 $44.23 46,649
2018-12-26 $49.71 $50.49 $49.53 $50.42 $44.17 78,588
2018-12-24 $49.93 $50.23 $49.65 $49.67 $43.51 17,607
2018-12-21 $50.69 $50.82 $50.07 $50.20 $43.79 68,173
2018-12-20 $50.93 $51.17 $50.45 $50.76 $44.28 66,959
2018-12-19 $51.15 $51.60 $50.15 $50.40 $43.97 40,594
2018-12-18 $50.92 $51.22 $50.80 $50.82 $44.33 43,718
2018-12-17 $51.02 $51.31 $50.52 $50.68 $44.21 104,486
2018-12-14 $51.14 $51.38 $50.99 $50.99 $44.48 42,167
2018-12-13 $51.69 $51.79 $51.51 $51.65 $45.06 146,583
2018-12-12 $51.58 $51.92 $51.47 $51.48 $44.91 39,559
2018-12-11 $51.13 $51.13 $50.48 $50.76 $44.28 55,771
2018-12-10 $50.60 $50.72 $49.97 $50.54 $44.09 398,006
2018-12-07 $51.73 $51.96 $50.89 $50.95 $44.45 169,262
2018-12-06 $51.07 $51.90 $50.84 $51.77 $45.16 35,167
2018-12-04 $53.17 $53.17 $52.08 $52.15 $45.49 172,646
2018-12-03 $53.35 $53.35 $52.96 $53.17 $46.38 73,407
2018-11-30 $52.23 $52.41 $52.14 $52.35 $45.67 133,698
2018-11-29 $52.47 $52.72 $52.33 $52.52 $45.82 31,535
2018-11-28 $51.86 $52.73 $51.63 $52.59 $45.88 62,252
2018-11-27 $51.24 $51.69 $51.24 $51.56 $44.97 24,741
2018-11-26 $51.49 $51.63 $51.25 $51.34 $44.79 27,141
2018-11-23 $51.19 $51.34 $51.19 $51.21 $44.67 16,723
2018-11-21 $51.64 $51.87 $51.53 $51.53 $44.95 38,818
2018-11-20 $51.19 $51.36 $50.74 $50.94 $44.44 56,189
2018-11-19 $52.10 $52.14 $51.78 $51.88 $45.26 43,657
2018-11-16 $51.83 $52.44 $51.83 $52.28 $45.61 51,661
2018-11-15 $51.52 $52.37 $51.51 $52.16 $45.50 40,651
2018-11-14 $51.56 $51.59 $51.06 $51.36 $44.80 20,094
2018-11-13 $51.11 $51.56 $51.02 $51.22 $44.68 29,011
2018-11-12 $51.20 $51.24 $50.67 $50.70 $44.23 67,780
2018-11-09 $51.50 $51.53 $51.05 $51.37 $44.81 55,049
2018-11-08 $52.66 $52.74 $51.88 $52.00 $45.36 42,572
2018-11-07 $53.01 $53.30 $52.77 $53.30 $46.50 60,024
2018-11-06 $52.31 $52.43 $52.08 $52.36 $45.68 30,059
2018-11-05 $52.40 $52.61 $52.38 $52.51 $45.81 54,172
2018-11-02 $52.67 $52.80 $51.94 $52.26 $45.59 18,777
2018-11-01 $51.44 $52.23 $51.26 $52.23 $45.56 20,057
2018-10-31 $50.86 $51.07 $50.73 $50.77 $44.29 21,205
2018-10-30 $49.88 $50.52 $49.88 $50.48 $44.04 154,485
2018-10-29 $50.68 $50.79 $49.13 $49.44 $43.13 61,979
2018-10-26 $49.91 $50.54 $49.80 $50.28 $43.86 14,158
2018-10-25 $50.28 $51.08 $50.28 $50.60 $44.14 18,330
2018-10-24 $51.02 $51.03 $49.89 $49.89 $43.52 23,663
2018-10-23 $50.60 $51.42 $50.40 $51.19 $44.66 25,403
2018-10-22 $51.78 $51.87 $51.49 $51.63 $45.04 81,269
2018-10-19 $51.59 $51.81 $51.25 $51.40 $44.84 11,185
2018-10-18 $51.56 $51.62 $50.70 $50.82 $44.33 24,416
2018-10-17 $52.14 $52.31 $51.79 $52.05 $45.41 49,127
2018-10-16 $52.04 $52.62 $52.04 $52.48 $45.78 156,538
2018-10-15 $51.46 $51.78 $51.36 $51.57 $44.99 28,943
2018-10-12 $51.76 $51.80 $51.16 $51.79 $45.18 13,321
2018-10-11 $50.96 $51.42 $50.27 $50.78 $44.30 35,590
2018-10-10 $52.29 $52.29 $51.09 $51.19 $44.66 31,893
2018-10-09 $52.15 $52.64 $52.15 $52.44 $45.75 15,057
2018-10-08 $52.00 $52.49 $52.00 $52.47 $45.77 29,327
2018-10-05 $52.37 $52.37 $51.81 $52.12 $45.47 14,652
2018-10-04 $52.77 $52.87 $52.03 $52.20 $45.54 51,158
2018-10-03 $54.06 $54.06 $53.13 $53.36 $46.55 27,453
2018-10-02 $53.64 $53.93 $53.64 $53.67 $46.82 17,241
2018-10-01 $54.27 $54.29 $54.12 $54.12 $47.21 10,606
2018-09-28 $53.93 $54.30 $53.90 $54.05 $47.15 9,559
2018-09-27 $54.03 $54.39 $54.03 $54.26 $47.33 29,126
2018-09-26 $53.69 $54.20 $53.69 $53.78 $46.91 12,027
2018-09-25 $53.54 $53.86 $53.54 $53.76 $46.90 11,687
2018-09-24 $54.36 $54.44 $54.19 $54.34 $46.79 18,739
2018-09-21 $54.58 $54.94 $54.58 $54.83 $47.21 10,565
2018-09-20 $54.61 $54.70 $54.37 $54.51 $46.93 401,515
2018-09-19 $54.02 $54.39 $54.02 $54.28 $46.74 21,467
2018-09-18 $53.36 $53.79 $53.36 $53.66 $46.20 13,201
2018-09-17 $53.00 $53.29 $53.00 $53.15 $45.76 62,377
2018-09-14 $53.49 $53.59 $53.12 $53.42 $46.00 15,710
2018-09-13 $53.46 $53.70 $53.21 $53.29 $45.88 15,983
2018-09-12 $52.32 $52.98 $52.23 $52.72 $45.39 28,171
2018-09-11 $52.05 $52.51 $51.99 $52.51 $45.21 17,072
2018-09-10 $52.85 $52.88 $52.47 $52.54 $45.24 11,520
2018-09-07 $53.02 $53.26 $52.76 $52.82 $45.48 42,573
2018-09-06 $52.93 $53.10 $52.79 $53.10 $45.72 5,675
2018-09-05 $52.94 $53.06 $52.78 $52.95 $45.59 10,880
2018-09-04 $53.59 $53.59 $53.37 $53.53 $46.09 12,837
2018-08-31 $54.36 $54.60 $54.19 $54.60 $47.01 5,235
2018-08-30 $54.71 $54.71 $54.01 $54.15 $46.62 15,068
2018-08-29 $55.15 $55.60 $55.15 $55.57 $47.85 55,293
2018-08-28 $55.51 $55.57 $55.23 $55.31 $47.62 11,104
2018-08-27 $55.28 $55.70 $55.28 $55.56 $47.84 18,104
2018-08-24 $54.56 $54.88 $54.56 $54.88 $47.25 8,412
2018-08-23 $54.42 $54.55 $53.96 $53.97 $46.47 21,105
2018-08-22 $54.28 $54.71 $54.28 $54.69 $47.09 12,338
2018-08-21 $54.06 $54.45 $54.06 $54.19 $46.66 8,130
2018-08-20 $53.61 $53.72 $53.51 $53.67 $46.21 13,544
2018-08-17 $52.84 $53.62 $52.82 $53.50 $46.06 15,991
2018-08-16 $53.17 $53.52 $53.09 $53.18 $45.79 112,603
2018-08-15 $52.75 $52.93 $52.42 $52.83 $45.49 10,813
2018-08-14 $53.92 $54.32 $53.92 $54.19 $46.66 11,866
2018-08-13 $53.98 $54.15 $53.61 $53.82 $46.34 15,049
2018-08-10 $54.65 $54.69 $54.42 $54.50 $46.93 7,733
2018-08-09 $55.83 $55.97 $55.71 $55.71 $47.97 9,427
2018-08-08 $55.86 $55.99 $55.76 $55.89 $48.12 15,436
2018-08-07 $56.01 $56.20 $55.87 $55.91 $48.14 7,706
2018-08-06 $55.37 $55.55 $55.33 $55.45 $47.74 31,567
2018-08-03 $55.51 $55.92 $55.51 $55.86 $48.10 9,344
2018-08-02 $55.02 $55.52 $55.02 $55.48 $47.77 30,269
2018-08-01 $55.92 $56.16 $55.85 $55.93 $48.16 5,720
2018-07-31 $55.97 $56.42 $55.97 $56.23 $48.42 12,698
2018-07-30 $56.08 $56.22 $55.96 $56.01 $48.23 13,650
2018-07-27 $56.04 $56.24 $55.73 $55.96 $48.18 12,093
2018-07-26 $55.93 $56.04 $55.73 $55.74 $47.99 9,306
2018-07-25 $55.91 $56.43 $55.89 $56.42 $48.58 30,134
2018-07-24 $55.57 $55.80 $55.42 $55.60 $47.87 9,073
2018-07-23 $54.89 $54.93 $54.77 $54.84 $47.22 10,031
2018-07-20 $54.93 $55.18 $54.92 $55.12 $47.46 11,328
2018-07-19 $54.03 $54.40 $54.03 $54.29 $46.75 23,529
2018-07-18 $54.53 $54.84 $54.44 $54.70 $47.10 23,335
2018-07-17 $54.46 $54.93 $54.44 $54.85 $47.22 8,648
2018-07-16 $54.52 $54.52 $54.29 $54.35 $46.80 78,221
2018-07-13 $54.60 $54.82 $54.60 $54.71 $47.11 18,612
2018-07-12 $54.53 $54.82 $54.53 $54.68 $47.08 9,541
2018-07-11 $54.34 $54.58 $53.87 $53.90 $46.41 78,775
2018-07-10 $54.93 $55.04 $54.72 $55.02 $47.37 15,931
2018-07-09 $54.80 $55.01 $54.76 $55.01 $47.37 19,909
2018-07-06 $53.68 $54.24 $53.66 $54.07 $46.56 15,986
2018-07-05 $53.80 $53.80 $53.31 $53.59 $46.14 53,430
2018-07-03 $53.86 $53.94 $53.59 $53.59 $46.14 39,795
2018-07-02 $53.38 $53.57 $53.24 $53.56 $46.12 25,385
2018-06-29 $53.85 $54.14 $53.85 $53.99 $46.49 11,495
2018-06-28 $52.67 $53.08 $52.57 $53.08 $45.70 21,686
2018-06-27 $53.47 $53.59 $52.52 $52.63 $45.32 41,768
2018-06-26 $54.00 $54.01 $53.60 $53.70 $46.24 100,779
2018-06-25 $54.49 $54.49 $53.99 $54.46 $46.55 58,654
2018-06-22 $55.22 $55.22 $54.89 $54.89 $46.92 9,534
2018-06-21 $54.94 $54.94 $54.48 $54.51 $46.60 34,464
2018-06-20 $55.38 $55.46 $55.15 $55.15 $47.14 14,475
2018-06-19 $54.58 $55.10 $54.47 $55.02 $47.03 56,976
2018-06-18 $55.37 $55.49 $55.14 $55.38 $47.34 28,652
2018-06-15 $56.25 $56.27 $55.82 $56.21 $48.05 24,533
2018-06-14 $56.97 $57.04 $56.41 $56.41 $48.22 19,574
2018-06-13 $57.23 $57.37 $56.67 $56.85 $48.60 20,405
2018-06-12 $57.33 $57.43 $57.07 $57.18 $48.88 11,044
2018-06-11 $57.44 $57.54 $57.29 $57.30 $48.98 42,750
2018-06-08 $57.27 $57.66 $57.16 $57.53 $49.18 8,512
2018-06-07 $58.12 $58.12 $57.21 $57.50 $49.15 14,891
2018-06-06 $58.09 $58.30 $58.09 $58.23 $49.78 17,483
2018-06-05 $57.88 $57.93 $57.65 $57.68 $49.31 62,258
2018-06-04 $57.83 $58.25 $57.83 $58.15 $49.71 9,898
2018-06-01 $57.31 $57.61 $57.19 $57.53 $49.18 8,647
2018-05-31 $56.99 $57.07 $56.85 $57.07 $48.79 6,086
2018-05-30 $56.54 $56.98 $56.35 $56.93 $48.66 14,257
2018-05-29 $56.78 $57.05 $56.23 $56.42 $48.23 25,229
2018-05-25 $57.66 $57.89 $57.66 $57.75 $49.37 8,902
2018-05-24 $57.66 $57.73 $57.40 $57.69 $49.31 6,153
2018-05-23 $57.53 $58.15 $57.53 $58.13 $49.69 16,900
2018-05-22 $58.23 $58.45 $58.21 $58.21 $49.76 26,301
2018-05-21 $58.15 $58.32 $57.86 $58.07 $49.64 13,693
2018-05-18 $57.75 $57.81 $57.63 $57.75 $49.36 16,445
2018-05-17 $58.57 $58.73 $58.18 $58.33 $49.86 13,317
2018-05-16 $58.86 $59.18 $58.86 $59.13 $50.55 15,250
2018-05-15 $58.27 $58.42 $58.09 $58.24 $49.78 10,877
2018-05-14 $59.63 $59.67 $59.34 $59.38 $50.76 12,142
2018-05-11 $59.33 $59.48 $59.04 $59.08 $50.50 20,469
2018-05-10 $58.62 $59.34 $58.62 $59.21 $50.61 16,531
2018-05-09 $58.29 $58.29 $57.82 $57.93 $49.52 16,729
2018-05-08 $58.00 $58.08 $57.77 $58.06 $49.63 31,587
2018-05-07 $57.86 $58.10 $57.77 $57.83 $49.43 16,360
2018-05-04 $57.66 $58.45 $57.61 $58.29 $49.83 19,191
2018-05-03 $58.11 $58.17 $57.47 $58.06 $49.63 27,323
2018-05-02 $58.64 $58.64 $58.16 $58.16 $49.72 50,140
2018-05-01 $58.44 $58.51 $57.94 $58.51 $50.02 16,120
2018-04-30 $59.33 $59.36 $58.77 $58.82 $50.28 19,375
2018-04-27 $59.13 $59.28 $58.80 $59.15 $50.56 23,386
2018-04-26 $58.53 $58.93 $58.46 $58.92 $50.37 19,963
2018-04-25 $58.26 $58.50 $58.07 $58.24 $49.79 38,444
2018-04-24 $59.37 $59.51 $58.55 $58.70 $50.18 42,360
2018-04-23 $59.27 $59.42 $59.00 $59.09 $50.51 22,178
2018-04-20 $59.74 $59.74 $59.37 $59.50 $50.86 29,336
2018-04-19 $60.39 $60.43 $59.92 $60.08 $51.36 18,854
2018-04-18 $59.95 $60.43 $59.95 $60.28 $51.53 11,977
2018-04-17 $59.42 $59.96 $59.42 $59.85 $51.16 12,341
2018-04-16 $59.67 $59.84 $59.54 $59.76 $51.09 14,389
2018-04-13 $60.19 $60.19 $59.64 $59.77 $51.10 27,543
2018-04-12 $60.22 $60.54 $60.22 $60.37 $51.61 12,316
2018-04-11 $59.93 $60.43 $59.93 $60.30 $51.55 11,229
2018-04-10 $60.02 $60.28 $59.76 $60.22 $51.48 15,439
2018-04-09 $59.51 $59.87 $58.98 $58.98 $50.42 12,628
2018-04-06 $60.07 $60.13 $59.00 $59.28 $50.67 24,986
2018-04-05 $60.31 $60.57 $60.20 $60.38 $51.61 10,044
2018-04-04 $58.80 $60.26 $58.80 $60.26 $51.51 13,371
2018-04-03 $60.02 $60.16 $59.76 $60.15 $51.42 13,589
2018-04-02 $60.25 $60.25 $59.12 $59.57 $50.92 13,930
2018-03-29 $59.82 $60.78 $59.82 $60.62 $51.82 11,862
2018-03-28 $59.81 $59.99 $59.55 $59.83 $51.14 12,552
2018-03-27 $61.09 $61.09 $59.90 $60.26 $51.51 12,395
2018-03-26 $60.69 $61.06 $60.33 $61.05 $52.18 33,018
2018-03-23 $60.41 $60.41 $59.60 $59.60 $50.95 15,264
2018-03-22 $60.59 $60.88 $60.12 $60.12 $51.39 13,174
2018-03-21 $61.46 $62.00 $61.46 $61.84 $52.86 11,677
2018-03-20 $61.44 $61.72 $61.44 $61.56 $52.53 22,888
2018-03-19 $61.36 $61.36 $60.78 $61.08 $52.12 8,332
2018-03-16 $61.50 $61.75 $61.43 $61.43 $52.42 30,418
2018-03-15 $61.95 $62.11 $61.52 $61.75 $52.69 13,821
2018-03-14 $62.23 $62.23 $61.68 $61.92 $52.83 19,668
2018-03-13 $62.63 $62.79 $61.79 $61.79 $52.72 22,191
2018-03-12 $62.34 $62.53 $62.28 $62.44 $53.28 16,196
2018-03-09 $61.77 $62.31 $61.77 $62.31 $53.17 56,496
2018-03-08 $61.42 $61.43 $61.11 $61.33 $52.33 17,273
2018-03-07 $60.98 $61.41 $60.83 $61.41 $52.40 17,946
2018-03-06 $61.82 $61.82 $61.24 $61.38 $52.37 16,645
2018-03-05 $60.57 $61.27 $60.54 $61.21 $52.22 29,661
2018-03-02 $60.11 $61.00 $60.00 $61.00 $52.05 13,689
2018-03-01 $61.18 $61.40 $60.31 $60.71 $51.80 116,853
2018-02-28 $61.66 $61.66 $60.82 $60.87 $51.94 17,270
2018-02-27 $62.33 $62.36 $61.62 $61.62 $52.58 19,446
2018-02-26 $62.68 $63.04 $62.61 $62.93 $53.70 11,417
2018-02-23 $62.22 $62.54 $62.04 $62.54 $53.36 33,595
2018-02-22 $61.80 $62.09 $61.59 $61.72 $52.66 23,262
2018-02-21 $62.01 $62.50 $61.59 $61.59 $52.55 10,559
2018-02-20 $61.08 $61.67 $61.08 $61.45 $52.43 12,808
2018-02-16 $61.87 $62.49 $61.87 $61.99 $52.89 14,829
2018-02-15 $62.03 $62.31 $61.74 $62.12 $53.00 125,458
2018-02-14 $59.57 $61.43 $59.57 $61.24 $52.25 28,674
2018-02-13 $59.59 $60.75 $59.59 $59.97 $51.17 45,261
2018-02-12 $59.29 $60.01 $59.26 $59.63 $50.88 15,741
2018-02-09 $58.58 $58.98 $57.25 $58.65 $50.04 35,805
2018-02-08 $59.93 $60.12 $58.25 $58.35 $49.79 29,395
2018-02-07 $60.57 $61.13 $59.60 $59.60 $50.85 66,596
2018-02-06 $59.24 $61.82 $59.24 $61.45 $52.43 50,917
2018-02-05 $61.55 $62.04 $59.57 $59.69 $50.93 58,239
2018-02-02 $62.30 $62.30 $61.56 $61.56 $52.53 48,215
2018-02-01 $62.91 $63.26 $62.83 $62.91 $53.68 21,188
2018-01-31 $63.48 $63.53 $62.97 $63.13 $53.87 52,795
2018-01-30 $62.93 $62.95 $62.62 $62.80 $53.58 20,226
2018-01-29 $63.72 $63.73 $63.40 $63.52 $54.20 47,431
2018-01-26 $63.96 $64.42 $63.91 $64.42 $54.97 22,553
2018-01-25 $63.69 $64.23 $63.53 $63.55 $54.22 51,465
2018-01-24 $63.46 $63.86 $63.33 $63.75 $54.39 25,880
2018-01-23 $62.91 $63.13 $62.80 $63.13 $53.87 65,895
2018-01-22 $62.65 $63.06 $62.65 $63.06 $53.80 23,233
2018-01-19 $62.28 $62.56 $62.27 $62.49 $53.32 8,344
2018-01-18 $61.92 $62.22 $61.92 $62.13 $53.01 18,641
2018-01-17 $61.57 $62.10 $61.57 $61.92 $52.83 17,951
2018-01-16 $61.49 $61.51 $61.10 $61.13 $52.16 19,269
2018-01-12 $60.77 $61.32 $60.77 $61.30 $52.30 10,250
2018-01-11 $60.29 $60.72 $60.29 $60.71 $51.80 13,550
2018-01-10 $60.13 $60.35 $60.09 $60.27 $51.43 13,108
2018-01-09 $60.40 $60.57 $60.32 $60.45 $51.58 21,887
2018-01-08 $60.38 $60.69 $60.38 $60.68 $51.78 15,959
2018-01-05 $60.16 $60.68 $60.16 $60.68 $51.78 47,491
2018-01-04 $60.03 $60.28 $60.03 $60.14 $51.31 36,670
2018-01-03 $59.50 $59.91 $59.50 $59.82 $51.04 81,996
2018-01-02 $59.10 $59.34 $59.10 $59.28 $50.58 19,574
2017-12-29 $58.28 $58.57 $58.20 $58.35 $49.79 23,114
2017-12-28 $57.87 $57.98 $57.83 $57.83 $49.34 10,547
2017-12-27 $57.40 $57.59 $57.40 $57.50 $49.06 9,280
2017-12-26 $57.38 $57.46 $57.34 $57.37 $48.95 4,571
2017-12-22 $58.44 $58.68 $58.44 $58.67 $48.99 9,190
2017-12-21 $58.15 $58.46 $58.15 $58.30 $48.68 13,083
2017-12-20 $57.96 $58.05 $57.83 $57.89 $48.34 5,652
2017-12-19 $57.95 $57.95 $57.67 $57.70 $48.18 11,037
2017-12-18 $57.79 $58.18 $57.79 $57.98 $48.42 6,959
2017-12-15 $57.34 $57.51 $57.23 $57.39 $47.92 7,700
2017-12-14 $57.35 $57.48 $57.24 $57.24 $47.80 7,100
2017-12-13 $57.38 $57.68 $57.36 $57.52 $48.03 4,616
2017-12-12 $56.80 $57.07 $56.76 $57.07 $47.66 17,317
2017-12-11 $57.42 $57.42 $57.35 $57.41 $47.94 4,465
2017-12-08 $57.06 $57.10 $56.91 $56.96 $47.56 5,886
2017-12-07 $56.26 $56.67 $56.26 $56.54 $47.21 8,790
2017-12-06 $56.41 $56.63 $56.28 $56.60 $47.26 13,324
2017-12-05 $57.22 $57.54 $57.09 $57.16 $47.73 23,857
2017-12-04 $57.56 $57.61 $57.21 $57.21 $47.77 9,122
2017-12-01 $57.35 $57.35 $56.94 $57.21 $47.77 15,508
2017-11-30 $57.70 $57.78 $57.41 $57.55 $48.06 12,101
2017-11-29 $58.29 $58.29 $57.81 $57.82 $48.28 16,180
2017-11-28 $58.45 $58.69 $58.42 $58.62 $48.95 4,411
2017-11-27 $58.39 $58.41 $58.16 $58.20 $48.60 9,027
2017-11-24 $58.57 $58.79 $58.57 $58.79 $49.09 1,081
2017-11-22 $58.75 $58.93 $58.67 $58.93 $49.21 21,254
2017-11-21 $58.51 $58.90 $58.51 $58.68 $49.00 9,822
2017-11-20 $57.80 $58.11 $57.80 $58.08 $48.50 5,317
2017-11-17 $57.63 $58.03 $57.63 $57.86 $48.32 8,386
2017-11-16 $57.20 $57.62 $57.20 $57.45 $47.97 4,595
2017-11-15 $56.60 $56.66 $56.50 $56.55 $47.22 9,873
2017-11-14 $57.07 $57.07 $56.84 $56.90 $47.51 8,766
2017-11-13 $57.11 $57.28 $57.11 $57.28 $47.83 4,423
2017-11-10 $57.54 $57.54 $57.26 $57.36 $47.90 8,006
2017-11-09 $57.58 $57.75 $57.33 $57.63 $48.13 10,036
2017-11-08 $57.82 $57.92 $57.69 $57.88 $48.33 11,740
2017-11-07 $57.98 $58.01 $57.57 $57.60 $48.10 9,567
2017-11-06 $57.61 $57.99 $57.61 $57.96 $48.40 13,555
2017-11-03 $57.61 $57.61 $57.13 $57.47 $47.99 8,489
2017-11-02 $57.45 $57.67 $57.40 $57.67 $48.16 13,220
2017-11-01 $57.70 $57.84 $57.46 $57.56 $48.07 10,080
2017-10-31 $57.31 $57.37 $57.22 $57.35 $47.89 8,882
2017-10-30 $57.26 $57.26 $56.98 $57.06 $47.65 7,981
2017-10-27 $56.84 $57.41 $56.84 $57.41 $47.94 7,478
2017-10-26 $57.23 $57.23 $56.83 $56.83 $47.46 4,353
2017-10-25 $57.46 $57.46 $56.76 $57.04 $47.63 11,297
2017-10-24 $57.25 $57.42 $57.21 $57.30 $47.84 13,409
2017-10-23 $57.57 $57.57 $57.21 $57.26 $47.81 13,351
2017-10-20 $57.71 $57.82 $57.68 $57.71 $48.19 9,481
2017-10-19 $57.44 $57.64 $57.44 $57.64 $48.13 6,883
2017-10-18 $57.92 $58.11 $57.86 $58.04 $48.47 10,229
2017-10-17 $58.02 $58.02 $57.76 $57.90 $48.35 20,405
2017-10-16 $58.38 $58.38 $58.22 $58.28 $48.67 7,406
2017-10-13 $58.22 $58.33 $58.18 $58.24 $48.63 8,382
2017-10-12 $57.77 $57.90 $57.73 $57.74 $48.22 8,680
2017-10-11 $57.51 $57.73 $57.46 $57.72 $48.20 10,708
2017-10-10 $57.44 $57.49 $57.39 $57.45 $47.97 11,444
2017-10-09 $56.94 $56.99 $56.88 $56.93 $47.54 9,792
2017-10-06 $56.93 $57.15 $56.88 $57.10 $47.68 16,048
2017-10-05 $57.31 $57.59 $57.31 $57.41 $47.94 10,572
2017-10-04 $57.07 $57.21 $57.07 $57.12 $47.70 9,882
2017-10-03 $56.68 $57.03 $56.68 $57.01 $47.60 24,684
2017-10-02 $56.30 $56.44 $56.25 $56.33 $47.04 11,744
2017-09-29 $56.00 $56.44 $56.00 $56.38 $47.08 25,169
2017-09-28 $55.58 $55.81 $55.58 $55.77 $46.57 9,155
2017-09-27 $55.90 $55.90 $55.52 $55.81 $46.60 32,862
2017-09-26 $56.23 $56.23 $55.97 $56.04 $46.80 18,502
2017-09-25 $56.46 $56.46 $55.97 $56.06 $46.81 22,275
2017-09-22 $57.09 $57.09 $56.91 $57.08 $47.66 13,745
2017-09-21 $57.48 $57.48 $57.25 $57.31 $47.86 13,463
2017-09-20 $57.54 $57.58 $56.77 $57.16 $47.73 14,997
2017-09-19 $57.41 $57.56 $57.34 $57.53 $48.04 17,324
2017-09-18 $57.69 $57.75 $57.46 $57.54 $48.05 25,408
2017-09-15 $57.26 $57.57 $57.20 $57.42 $47.95 54,213
2017-09-14 $57.08 $57.24 $56.91 $57.15 $47.72 14,769
2017-09-13 $57.33 $57.33 $57.05 $57.18 $47.75 21,356
2017-09-12 $57.64 $57.68 $57.47 $57.50 $48.02 17,565
2017-09-11 $57.47 $57.72 $57.47 $57.54 $48.05 17,905
2017-09-08 $57.35 $57.37 $56.91 $57.02 $47.61 13,425
2017-09-07 $57.27 $57.34 $57.17 $57.31 $47.86 11,382
2017-09-06 $56.87 $57.08 $56.82 $57.00 $47.60 16,180
2017-09-05 $56.96 $57.00 $56.35 $56.58 $47.25 27,340
2017-09-01 $57.17 $57.22 $57.05 $57.08 $47.66 38,182
2017-08-31 $56.67 $56.80 $56.58 $56.78 $47.41 276,203
2017-08-30 $56.62 $56.72 $56.22 $56.29 $47.00 266,022
2017-08-29 $56.46 $56.64 $56.31 $56.63 $47.29 15,030
2017-08-28 $56.81 $56.81 $56.60 $56.64 $47.30 6,134
2017-08-25 $56.67 $56.81 $56.67 $56.74 $47.38 55,428
2017-08-24 $56.31 $56.46 $56.20 $56.35 $47.06 19,672
2017-08-23 $55.90 $56.28 $55.89 $56.23 $46.95 19,956
2017-08-22 $55.84 $56.16 $55.84 $56.05 $46.80 53,786
2017-08-21 $55.54 $55.63 $55.37 $55.54 $46.38 27,886
2017-08-18 $55.17 $55.58 $55.05 $55.38 $46.25 10,033
2017-08-17 $55.47 $55.47 $54.86 $54.86 $45.81 11,511
2017-08-16 $55.52 $55.62 $55.43 $55.62 $46.45 18,079
2017-08-15 $54.99 $55.14 $54.85 $55.10 $46.01 10,655
2017-08-14 $55.31 $55.32 $55.11 $55.11 $46.02 8,747
2017-08-11 $54.71 $54.97 $54.67 $54.84 $45.79 13,382
2017-08-10 $55.28 $55.28 $54.71 $54.73 $45.70 21,474
2017-08-09 $55.52 $55.66 $55.41 $55.66 $46.48 20,729
2017-08-08 $56.04 $56.23 $55.87 $55.93 $46.70 14,601
2017-08-07 $55.59 $55.92 $55.59 $55.85 $46.64 18,438
2017-08-04 $55.54 $55.60 $55.29 $55.60 $46.43 38,247
2017-08-03 $55.36 $55.40 $55.29 $55.37 $46.24 29,565
2017-08-02 $55.40 $55.48 $55.27 $55.41 $46.27 13,030
2017-08-01 $55.34 $55.34 $55.19 $55.26 $46.14 17,067
2017-07-31 $55.23 $55.23 $54.98 $55.12 $46.03 20,958
2017-07-28 $55.02 $55.11 $54.92 $55.11 $46.02 18,800
2017-07-27 $55.39 $55.39 $54.81 $54.87 $45.82 7,934
2017-07-26 $54.99 $55.32 $54.86 $55.30 $46.18 22,609
2017-07-25 $55.10 $55.10 $54.84 $54.84 $45.80 10,537
2017-07-24 $54.77 $54.96 $54.77 $54.88 $45.83 8,645
2017-07-21 $54.78 $54.78 $54.49 $54.66 $45.64 60,793
2017-07-20 $54.99 $55.07 $54.90 $54.96 $45.89 46,479
2017-07-19 $55.12 $55.12 $54.97 $55.05 $45.97 43,807
2017-07-18 $54.58 $54.70 $54.50 $54.68 $45.66 11,024
2017-07-17 $54.61 $54.61 $54.50 $54.54 $45.54 15,480
2017-07-14 $54.42 $54.86 $54.42 $54.79 $45.75 17,415
2017-07-13 $54.11 $54.26 $54.06 $54.20 $45.26 12,226
2017-07-12 $53.88 $54.13 $53.82 $54.11 $45.18 40,747
2017-07-11 $52.95 $53.14 $52.86 $53.11 $44.35 10,834
2017-07-10 $54.17 $54.17 $52.51 $52.71 $44.01 144,253
2017-07-07 $52.53 $52.53 $52.24 $52.49 $43.83 11,055
2017-07-06 $52.51 $52.51 $52.19 $52.21 $43.60 55,554
2017-07-05 $52.48 $52.66 $52.16 $52.56 $43.89 131,137
2017-07-03 $52.84 $52.85 $52.58 $52.70 $44.01 44,546
2017-06-30 $52.46 $52.68 $52.33 $52.33 $43.70 131,437
2017-06-29 $52.51 $52.57 $51.78 $52.13 $43.53 51,079
2017-06-28 $52.47 $52.79 $52.39 $52.72 $44.02 61,161
2017-06-27 $52.63 $52.76 $52.36 $52.38 $43.74 12,178
2017-06-26 $52.97 $52.99 $52.74 $52.86 $44.14 19,078
2017-06-23 $52.21 $52.46 $51.95 $52.37 $43.73 6,034
2017-06-22 $52.19 $52.28 $52.05 $52.11 $43.51 9,379
2017-06-21 $52.19 $52.19 $51.85 $51.95 $43.38 22,486
2017-06-20 $52.28 $52.28 $51.83 $51.84 $43.28 482,393
2017-06-19 $52.31 $52.53 $52.31 $52.53 $43.87 8,931
2017-06-16 $52.06 $52.11 $51.91 $52.09 $43.50 11,160
2017-06-15 $51.79 $51.95 $51.69 $51.93 $43.36 15,696
2017-06-14 $52.74 $52.77 $52.38 $52.50 $43.84 9,971
2017-06-13 $52.27 $52.50 $52.27 $52.48 $43.83 13,803
2017-06-12 $52.20 $52.24 $52.04 $52.18 $43.57 9,909
2017-06-09 $52.65 $52.68 $52.25 $52.35 $43.71 20,010
2017-06-08 $52.61 $52.72 $52.50 $52.70 $44.01 6,227
2017-06-07 $52.63 $52.70 $52.42 $52.51 $43.85 19,731
2017-06-06 $52.72 $52.80 $52.67 $52.72 $44.03 5,556
2017-06-05 $52.67 $52.79 $52.64 $52.77 $44.06 7,949
2017-06-02 $52.72 $52.75 $52.60 $52.66 $43.97 6,627
2017-06-01 $52.32 $52.52 $52.28 $52.52 $43.86 9,564
2017-05-31 $52.37 $52.37 $52.05 $52.18 $43.57 46,810
2017-05-30 $52.39 $52.57 $52.39 $52.53 $43.87 10,585
2017-05-26 $52.52 $52.68 $52.46 $52.61 $43.93 11,727
2017-05-25 $52.66 $52.71 $52.45 $52.52 $43.86 13,802
2017-05-24 $52.28 $52.47 $52.27 $52.39 $43.75 14,787
2017-05-23 $52.22 $52.27 $52.16 $52.23 $43.61 7,223
2017-05-22 $52.10 $52.24 $52.09 $52.10 $43.51 9,933
2017-05-19 $51.87 $52.38 $51.87 $52.21 $43.60 14,568
2017-05-18 $50.90 $51.54 $50.90 $51.11 $42.68 19,024
2017-05-17 $52.43 $52.43 $51.97 $51.97 $43.40 15,284
2017-05-16 $52.92 $53.02 $52.76 $53.01 $44.27 13,475
2017-05-15 $52.76 $52.98 $52.67 $52.98 $44.24 33,093
2017-05-12 $52.45 $52.52 $52.38 $52.47 $43.81 10,285
2017-05-11 $52.17 $52.37 $52.09 $52.33 $43.70 31,535
2017-05-10 $52.12 $52.28 $52.12 $52.25 $43.63 14,263
2017-05-09 $51.67 $52.05 $51.67 $51.92 $43.36 24,511
2017-05-08 $51.71 $51.74 $51.48 $51.55 $43.05 13,892
2017-05-05 $51.36 $51.77 $51.36 $51.77 $43.23 9,892
2017-05-04 $51.69 $51.69 $51.32 $51.33 $42.86 14,306
2017-05-03 $52.07 $52.08 $51.87 $51.93 $43.36 14,671
2017-05-02 $52.13 $52.36 $52.13 $52.30 $43.67 96,157
2017-05-01 $51.98 $52.09 $51.86 $52.01 $43.43 14,776
2017-04-28 $51.76 $51.80 $51.63 $51.77 $43.23 29,526
2017-04-27 $51.77 $51.77 $51.48 $51.60 $43.09 42,218
2017-04-26 $51.81 $51.95 $51.77 $51.80 $43.26 10,443
2017-04-25 $51.95 $52.02 $51.89 $52.00 $43.42 10,353
2017-04-24 $51.41 $51.69 $51.41 $51.58 $43.07 7,059
2017-04-21 $50.90 $51.00 $50.86 $50.93 $42.53 20,237
2017-04-20 $50.80 $50.89 $50.74 $50.89 $42.50 4,566
2017-04-19 $50.80 $50.80 $50.28 $50.28 $41.99 7,852
2017-04-18 $50.77 $50.89 $50.68 $50.78 $42.40 9,309
2017-04-17 $51.08 $51.24 $51.01 $51.16 $42.72 8,492
2017-04-13 $51.19 $51.29 $50.80 $50.80 $42.42 11,451
2017-04-12 $50.94 $51.05 $50.80 $51.05 $42.63 7,935
2017-04-11 $50.90 $50.93 $50.57 $50.88 $42.49 8,737
2017-04-10 $50.97 $50.97 $50.81 $50.88 $42.49 4,212
2017-04-07 $51.05 $51.29 $51.01 $51.01 $42.60 4,536
2017-04-06 $51.22 $51.37 $51.11 $51.15 $42.72 6,919
2017-04-05 $51.76 $51.81 $51.33 $51.33 $42.86 8,946
2017-04-04 $51.24 $51.54 $51.18 $51.54 $43.04 37,447
2017-04-03 $52.09 $52.09 $51.03 $51.31 $42.85 31,587
2017-03-31 $51.00 $51.18 $50.98 $51.04 $42.62 28,200
2017-03-30 $51.37 $51.57 $51.37 $51.39 $42.92 44,630
2017-03-29 $51.50 $51.63 $51.38 $51.61 $43.10 4,014
2017-03-28 $51.40 $51.65 $51.40 $51.53 $43.03 7,390
2017-03-27 $51.15 $51.51 $51.15 $51.51 $43.01 4,358
2017-03-24 $51.53 $51.67 $51.51 $51.62 $43.11 8,430
2017-03-23 $51.24 $51.54 $51.24 $51.36 $42.89 6,088
2017-03-22 $51.12 $51.53 $51.12 $51.52 $43.02 5,391
2017-03-21 $51.93 $51.93 $51.17 $51.19 $42.75 11,858
2017-03-20 $51.61 $51.83 $51.61 $51.79 $43.24 2,972
2017-03-17 $51.40 $51.40 $51.27 $51.31 $42.85 9,059
2017-03-16 $51.39 $51.47 $51.27 $51.27 $42.81 5,396
2017-03-15 $50.06 $51.19 $50.06 $51.11 $42.68 9,070
2017-03-14 $50.04 $50.08 $49.85 $49.91 $41.68 13,556
2017-03-13 $50.05 $50.19 $49.97 $50.07 $41.81 21,332
2017-03-10 $49.53 $49.59 $49.39 $49.59 $41.41 23,810
2017-03-09 $49.37 $49.37 $48.85 $49.10 $41.00 250,884
2017-03-08 $49.90 $49.96 $49.56 $49.56 $41.39 6,777
2017-03-07 $50.06 $50.34 $50.06 $50.16 $41.89 9,065
2017-03-06 $50.33 $50.33 $50.00 $50.17 $41.89 12,880
2017-03-03 $50.16 $50.28 $49.93 $50.26 $41.97 13,425
2017-03-02 $50.23 $50.23 $49.75 $49.76 $41.55 9,435
2017-03-01 $50.42 $50.69 $50.32 $50.64 $42.29 70,302
2017-02-28 $50.29 $50.29 $49.85 $49.85 $41.63 11,534
2017-02-27 $50.28 $50.44 $50.22 $50.24 $41.95 12,406
2017-02-24 $50.46 $50.51 $50.34 $50.45 $42.13 12,604
2017-02-23 $51.05 $51.05 $50.85 $50.91 $42.51 7,906
2017-02-22 $50.80 $50.97 $50.64 $50.93 $42.53 56,639
2017-02-21 $50.74 $50.93 $50.62 $50.89 $42.50 35,155
2017-02-17 $50.32 $50.45 $50.17 $50.45 $42.13 43,953
2017-02-16 $50.84 $50.85 $50.51 $50.65 $42.30 30,115
2017-02-15 $50.63 $50.95 $50.54 $50.91 $42.51 17,012
2017-02-14 $50.28 $50.50 $50.05 $50.47 $42.14 11,167
2017-02-13 $50.33 $50.45 $50.27 $50.43 $42.11 18,220
2017-02-10 $49.92 $50.16 $49.83 $50.15 $41.88 14,447
2017-02-09 $49.77 $49.82 $49.66 $49.75 $41.54 28,816
2017-02-08 $49.30 $49.54 $49.26 $49.50 $41.33 11,664
2017-02-07 $49.41 $49.41 $49.14 $49.22 $41.10 6,072
2017-02-06 $49.39 $49.47 $49.25 $49.41 $41.26 5,189
2017-02-03 $49.36 $49.63 $49.36 $49.51 $41.34 16,036
2017-02-02 $49.11 $49.26 $49.04 $49.20 $41.08 41,567
2017-02-01 $49.26 $49.26 $48.98 $49.13 $41.03 21,908
2017-01-31 $49.01 $49.05 $48.72 $48.82 $40.77 22,859
2017-01-30 $48.89 $48.96 $48.84 $48.85 $40.79 5,310
2017-01-27 $49.18 $49.24 $49.07 $49.24 $41.11 10,761
2017-01-26 $49.09 $49.27 $49.00 $49.13 $41.03 11,906
2017-01-25 $49.22 $49.30 $49.09 $49.25 $41.13 12,549
2017-01-24 $48.95 $49.18 $48.88 $48.88 $40.82 115,095
2017-01-23 $48.36 $48.66 $48.26 $48.66 $40.63 47,198
2017-01-20 $48.02 $48.09 $47.85 $48.06 $40.13 20,274
2017-01-19 $48.05 $48.05 $47.74 $47.97 $40.06 154,881
2017-01-18 $48.27 $48.41 $48.05 $48.05 $40.12 17,688
2017-01-17 $48.92 $48.92 $48.14 $48.28 $40.31 85,717
2017-01-13 $48.11 $48.17 $47.94 $48.14 $40.20 6,649
2017-01-12 $48.34 $49.15 $48.10 $48.30 $40.33 34,048
2017-01-11 $47.51 $48.14 $47.37 $48.14 $40.20 24,328
2017-01-10 $47.79 $47.83 $47.59 $47.64 $39.78 29,717
2017-01-09 $47.35 $47.43 $47.20 $47.32 $39.51 5,195
2017-01-06 $47.33 $47.46 $47.20 $47.40 $39.58 5,422
2017-01-05 $47.38 $47.66 $47.38 $47.61 $39.76 2,080
2017-01-04 $47.04 $47.20 $46.95 $47.16 $39.38 36,564
2017-01-03 $46.81 $46.82 $46.49 $46.63 $38.94 4,398
2016-12-30 $46.37 $46.37 $46.17 $46.29 $38.65 16,551
2016-12-29 $46.16 $46.52 $46.16 $46.50 $38.83 6,036
2016-12-28 $46.74 $46.74 $45.67 $45.74 $38.19 13,040
2016-12-27 $45.39 $45.44 $45.31 $45.39 $37.90 15,533
2016-12-23 $44.96 $45.14 $44.96 $45.14 $37.69 3,159
2016-12-22 $45.50 $45.60 $45.41 $45.53 $37.53 10,488
2016-12-21 $46.06 $46.06 $46.06 $46.06 $37.96 1,403
2016-12-20 $46.21 $46.22 $46.12 $46.12 $38.02 1,540
2016-12-19 $45.29 $46.38 $45.29 $46.13 $38.02 1,397
2016-12-16 $46.56 $46.59 $46.21 $46.27 $38.13 13,960
2016-12-15 $46.44 $46.76 $46.39 $46.73 $38.52 8,750
2016-12-14 $47.39 $47.48 $46.82 $46.82 $38.59 3,109
2016-12-13 $47.71 $47.85 $47.65 $47.82 $39.41 3,717
2016-12-12 $47.53 $47.54 $47.21 $47.37 $39.04 5,459
2016-12-09 $47.61 $47.63 $47.50 $47.58 $39.21 5,264
2016-12-08 $47.49 $47.83 $47.47 $47.68 $39.30 11,176
2016-12-07 $47.25 $47.64 $47.25 $47.64 $39.27 9,002
2016-12-06 $46.63 $46.93 $46.63 $46.93 $38.68 4,023
2016-12-05 $46.49 $46.65 $46.49 $46.63 $38.43 4,694
2016-12-02 $46.39 $46.39 $46.26 $46.28 $38.14 2,665
2016-12-01 $46.66 $46.66 $46.23 $46.23 $38.11 5,889
2016-11-30 $46.76 $46.82 $46.69 $46.81 $38.58 3,087
2016-11-29 $46.40 $46.71 $46.40 $46.58 $38.39 6,614
2016-11-28 $46.70 $46.76 $46.62 $46.62 $38.43 3,591
2016-11-25 $46.40 $46.40 $46.31 $46.34 $38.19 574
2016-11-23 $46.03 $46.23 $46.03 $46.15 $38.04 18,564
2016-11-22 $46.72 $46.72 $46.51 $46.58 $38.40 1,873
2016-11-21 $45.95 $46.64 $45.95 $46.08 $37.98 4,087
2016-11-18 $45.79 $45.83 $45.67 $45.67 $37.64 7,230
2016-11-17 $46.03 $46.09 $45.72 $45.72 $37.68 20,995
2016-11-16 $45.42 $45.79 $45.42 $45.79 $37.74 14,408
2016-11-15 $45.78 $46.17 $45.73 $46.12 $38.02 3,451
2016-11-14 $45.00 $45.28 $44.99 $45.28 $37.32 3,257
2016-11-11 $45.71 $45.78 $44.97 $45.58 $37.57 4,220
2016-11-10 $47.58 $48.04 $46.55 $46.60 $38.41 5,151
2016-11-09 $48.20 $48.45 $47.96 $48.29 $39.80 117,792
2016-11-08 $48.86 $49.53 $48.72 $49.44 $40.75 9,217
2016-11-07 $48.58 $49.02 $48.58 $49.02 $40.40 9,706
2016-11-04 $47.41 $47.41 $47.40 $47.40 $39.07 1,596
2016-11-03 $48.14 $48.27 $47.83 $47.89 $39.47 175,840
2016-11-02 $48.57 $48.58 $48.08 $48.27 $39.79 12,794
2016-11-01 $48.93 $48.96 $48.31 $48.31 $39.82 5,918
2016-10-31 $48.87 $49.17 $48.87 $49.04 $40.42 11,159
2016-10-28 $48.86 $48.97 $48.58 $48.70 $40.14 7,404
2016-10-27 $49.17 $49.24 $49.00 $49.00 $40.39 51,904
2016-10-26 $49.13 $49.44 $48.99 $49.28 $40.62 27,160
2016-10-25 $49.64 $51.17 $49.61 $49.69 $40.95 562,165
2016-10-24 $49.59 $49.60 $49.52 $49.60 $40.88 2,719
2016-10-21 $49.25 $49.40 $49.22 $49.37 $40.69 2,631
2016-10-20 $49.28 $49.49 $49.28 $49.47 $40.77 4,938
2016-10-19 $49.37 $49.57 $49.37 $49.50 $40.80 3,432
2016-10-18 $49.06 $49.25 $48.98 $49.25 $40.59 2,789
2016-10-17 $48.35 $48.51 $48.35 $48.42 $39.91 6,034
2016-10-14 $48.72 $48.74 $48.41 $48.41 $39.90 5,349
2016-10-13 $47.87 $48.47 $47.79 $48.38 $39.88 10,501
2016-10-12 $48.38 $48.72 $48.29 $48.57 $40.03 3,775
2016-10-11 $48.69 $48.69 $48.39 $48.60 $40.05 9,836
2016-10-10 $49.49 $49.50 $49.43 $49.48 $40.78 1,534
2016-10-07 $49.46 $49.46 $48.80 $49.11 $40.48 1,415
2016-10-06 $49.15 $49.31 $48.95 $49.30 $40.63 2,878
2016-10-05 $49.28 $49.43 $49.23 $49.43 $40.74 1,276
2016-10-04 $49.39 $49.39 $48.72 $48.77 $40.20 4,188
2016-10-03 $48.95 $49.12 $48.81 $49.12 $40.49 5,133
2016-09-30 $48.69 $48.89 $48.64 $48.84 $40.25 8,504
2016-09-29 $49.11 $49.24 $48.46 $48.66 $40.11 14,294
2016-09-28 $49.01 $49.37 $48.72 $49.37 $40.69 5,719
2016-09-27 $48.64 $48.76 $48.38 $48.76 $40.19 10,655
2016-09-26 $48.52 $48.55 $48.46 $48.54 $40.01 714
2016-09-23 $49.18 $49.18 $48.97 $48.97 $40.36 2,455
2016-09-22 $49.66 $49.77 $49.51 $49.63 $40.91 11,623
2016-09-21 $48.70 $49.33 $48.51 $49.33 $40.65 3,274
2016-09-20 $48.38 $48.39 $48.25 $48.27 $39.79 1,031
2016-09-19 $48.06 $48.06 $48.06 $48.06 $39.61 773
2016-09-16 $47.64 $47.80 $47.45 $47.80 $39.40 3,364
2016-09-15 $48.13 $48.13 $48.11 $48.11 $39.65 1,323
2016-09-14 $47.38 $47.59 $47.35 $47.38 $39.05 1,716
2016-09-13 $47.62 $47.62 $47.00 $47.01 $38.75 8,598
2016-09-12 $47.56 $48.27 $47.56 $48.24 $39.76 5,139
2016-09-09 $48.56 $48.56 $47.82 $47.87 $39.46 6,692
2016-09-08 $49.34 $49.34 $49.27 $49.27 $40.61 1,890
2016-09-07 $49.47 $49.47 $49.30 $49.42 $40.73 2,695
2016-09-06 $49.15 $49.54 $49.13 $49.50 $40.80 33,604
2016-09-02 $48.55 $48.60 $48.31 $48.60 $40.05 3,034
2016-09-01 $47.58 $47.92 $47.58 $47.92 $39.50 4,470
2016-08-31 $47.94 $47.94 $47.63 $47.74 $39.35 1,425
2016-08-30 $48.39 $48.41 $48.12 $48.21 $39.74 3,887
2016-08-29 $48.07 $48.37 $48.07 $48.37 $39.87 2,742
2016-08-26 $48.64 $48.94 $47.87 $47.87 $39.46 2,155
2016-08-25 $48.26 $48.48 $48.26 $48.38 $39.87 3,641
2016-08-24 $48.24 $48.46 $48.22 $48.42 $39.91 2,099
2016-08-23 $48.88 $48.88 $48.42 $48.42 $39.91 1,480
2016-08-22 $48.52 $48.52 $48.52 $48.52 $39.99 329
2016-08-19 $48.87 $48.87 $48.87 $48.87 $40.28 152
2016-08-18 $49.34 $49.44 $49.34 $49.44 $40.75 852
2016-08-17 $48.93 $49.00 $48.70 $49.00 $40.39 1,100
2016-08-16 $49.30 $49.41 $49.25 $49.37 $40.69 2,916
2016-08-15 $49.54 $49.63 $49.52 $49.61 $40.89 4,348
2016-08-12 $49.33 $49.33 $49.04 $49.05 $40.43 11,203
2016-08-11 $49.28 $49.39 $49.26 $49.39 $40.71 2,146
2016-08-10 $49.23 $49.23 $48.82 $48.82 $40.24 1,414
2016-08-09 $48.89 $49.05 $48.89 $49.05 $40.43 10,871
2016-08-08 $48.60 $48.70 $48.60 $48.70 $40.14 4,170
2016-08-05 $48.04 $48.27 $48.04 $48.26 $39.78 4,167
2016-08-04 $47.44 $47.44 $47.44 $47.44 $39.10 131
2016-08-03 $47.37 $47.44 $47.37 $47.44 $39.10 2,368
2016-08-02 $47.31 $47.33 $47.09 $47.23 $38.93 24,982
2016-08-01 $47.86 $47.86 $47.60 $47.67 $39.29 1,441
2016-07-29 $47.31 $47.67 $47.31 $47.66 $39.28 99,181
2016-07-28 $47.36 $47.36 $47.36 $47.36 $39.03 120
2016-07-27 $47.49 $47.49 $47.36 $47.36 $39.03 625
2016-07-26 $47.37 $47.37 $47.23 $47.32 $39.00 867
2016-07-25 $47.28 $47.28 $47.05 $47.06 $38.79 1,775
2016-07-22 $47.34 $47.37 $47.34 $47.37 $39.04 873
2016-07-21 $47.35 $47.42 $47.18 $47.18 $38.89 1,464
2016-07-20 $47.22 $47.41 $47.22 $47.35 $39.02 1,573
2016-07-19 $47.15 $47.15 $47.05 $47.10 $38.82 862
2016-07-18 $47.35 $47.54 $47.35 $47.54 $39.18 422
2016-07-15 $47.08 $47.11 $47.08 $47.11 $38.83 493
2016-07-14 $47.21 $47.25 $47.17 $47.23 $38.93 2,044
2016-07-13 $46.63 $46.63 $46.49 $46.52 $38.34 1,881
2016-07-12 $46.54 $46.76 $46.50 $46.51 $38.33 6,065
2016-07-11 $45.80 $46.04 $45.80 $46.04 $37.95 619
2016-07-08 $45.39 $45.39 $45.39 $45.39 $37.41 223
2016-07-07 $44.91 $44.91 $44.73 $44.73 $36.87 646
2016-07-06 $44.53 $44.71 $44.53 $44.71 $36.85 1,842
2016-07-05 $44.52 $44.82 $44.52 $44.79 $36.92 18,083
2016-07-01 $45.23 $45.23 $45.23 $45.23 $37.28 298
2016-06-30 $44.83 $45.05 $44.83 $45.05 $37.13 4,850
2016-06-29 $44.52 $44.52 $44.52 $44.52 $36.69 320
2016-06-28 $43.33 $43.33 $43.33 $43.33 $35.71 161
2016-06-27 $42.22 $42.46 $42.03 $42.45 $34.99 1,800
2016-06-24 $43.31 $43.31 $42.71 $42.71 $35.20 1,290
2016-06-23 $45.01 $45.01 $45.01 $45.01 $37.10 275
2016-06-22 $44.35 $44.40 $44.35 $44.40 $36.60 327
2016-06-21 $43.96 $44.18 $43.96 $44.10 $36.35 887
2016-06-20 $43.93 $43.93 $43.80 $43.81 $36.11 1,467
2016-06-17 $43.02 $43.07 $42.99 $42.99 $35.43 503
2016-06-16 $42.43 $43.01 $42.27 $43.01 $35.45 2,966
2016-06-15 $43.12 $43.32 $43.10 $43.22 $35.62 1,100
2016-06-14 $42.99 $42.99 $42.57 $42.58 $35.10 1,200
2016-06-13 $43.25 $43.25 $42.95 $42.95 $35.40 2,355
2016-06-10 $43.74 $43.75 $43.40 $43.45 $35.81 2,950
2016-06-09 $44.40 $44.49 $44.36 $44.48 $36.66 1,743
2016-06-08 $44.99 $45.04 $44.96 $45.04 $37.12 1,120
2016-06-07 $44.64 $44.73 $44.61 $44.73 $36.87 600
2016-06-06 $44.21 $44.26 $44.21 $44.26 $36.48 727
2016-06-03 $43.11 $43.11 $43.11 $43.11 $35.53 0
2016-06-02 $42.93 $43.13 $42.93 $43.11 $35.53 884
2016-06-01 $42.90 $43.06 $42.88 $43.06 $35.49 995
2016-05-31 $43.02 $43.02 $42.78 $42.81 $35.28 2,062
2016-05-27 $42.81 $42.81 $42.81 $42.81 $35.28 60
2016-05-26 $42.74 $42.82 $42.73 $42.81 $35.28 607
2016-05-25 $41.76 $41.76 $41.76 $41.76 $34.42 34
2016-05-24 $41.76 $41.76 $41.76 $41.76 $34.42 0
2016-05-23 $41.76 $41.76 $41.76 $41.76 $34.42 100
2016-05-20 $41.78 $41.79 $41.78 $41.79 $34.44 389
2016-05-19 $41.30 $41.30 $41.30 $41.30 $34.04 131
2016-05-18 $42.26 $42.30 $41.77 $41.86 $34.50 1,137
2016-05-17 $42.18 $42.33 $42.03 $42.03 $34.64 459
2016-05-16 $42.45 $42.45 $42.35 $42.35 $34.91 554
2016-05-13 $42.07 $42.08 $41.93 $41.93 $34.56 5,794
2016-05-12 $42.50 $42.50 $42.50 $42.50 $35.03 395
2016-05-11 $42.70 $42.90 $42.68 $42.90 $35.36 1,045
2016-05-10 $42.59 $42.59 $42.59 $42.59 $35.10 190
2016-05-09 $42.43 $42.43 $42.43 $42.43 $34.97 89
2016-05-06 $42.40 $42.43 $42.34 $42.43 $34.97 400
2016-05-05 $42.65 $42.69 $42.35 $42.35 $34.90 1,299
2016-05-04 $42.77 $42.79 $42.35 $42.35 $34.91 23,758
2016-05-03 $43.02 $43.20 $42.97 $42.97 $35.41 1,003
2016-05-02 $44.08 $44.08 $43.88 $44.01 $36.27 1,999
2016-04-29 $44.18 $44.18 $43.92 $43.92 $36.20 401
2016-04-28 $44.28 $44.28 $44.28 $44.28 $36.50 66
2016-04-27 $44.37 $44.46 $44.26 $44.28 $36.50 910
2016-04-26 $44.33 $44.34 $44.30 $44.34 $36.55 6,926
2016-04-25 $44.16 $44.16 $44.09 $44.09 $36.34 772
2016-04-22 $44.49 $44.61 $44.39 $44.39 $36.59 676
2016-04-21 $45.18 $45.18 $45.18 $45.18 $37.23 0
2016-04-20 $45.17 $45.19 $45.17 $45.18 $37.23 2,476
2016-04-19 $45.15 $45.15 $45.09 $45.09 $37.16 947
2016-04-18 $44.51 $44.52 $44.51 $44.51 $36.69 603
2016-04-15 $44.67 $44.67 $44.67 $44.67 $36.82 97
2016-04-14 $44.72 $44.72 $44.67 $44.67 $36.82 1,253
2016-04-13 $44.70 $44.70 $44.70 $44.70 $36.84 1,120
2016-04-12 $43.71 $43.80 $43.71 $43.80 $36.10 5,805
2016-04-11 $43.72 $43.72 $43.72 $43.72 $36.03 515
2016-04-08 $43.05 $43.05 $43.05 $43.05 $35.48 130
2016-04-07 $42.53 $42.53 $42.52 $42.52 $35.04 557
2016-04-06 $42.88 $42.91 $42.88 $42.91 $35.37 1,235
2016-04-05 $43.80 $43.80 $43.80 $43.80 $36.10 39
2016-04-04 $43.80 $43.80 $43.80 $43.80 $36.10 125
2016-04-01 $43.80 $43.80 $43.80 $43.80 $36.10 4,751
2016-03-31 $44.28 $44.28 $44.26 $44.28 $36.50 1,470
2016-03-30 $44.06 $44.06 $44.06 $44.06 $36.32 210
2016-03-29 $42.93 $42.93 $42.93 $42.93 $35.38 234
2016-03-28 $42.79 $42.79 $42.79 $42.79 $35.27 0
2016-03-24 $42.71 $42.79 $42.71 $42.79 $35.27 2,476
2016-03-23 $43.06 $43.11 $43.06 $43.11 $35.53 650
2016-03-22 $41.67 $41.67 $41.67 $41.67 $34.35 181
2016-03-21 $41.67 $41.67 $41.67 $41.67 $34.35 101
2016-03-18 $41.67 $41.67 $41.67 $41.67 $34.35 45
2016-03-17 $41.67 $41.67 $41.67 $41.67 $34.35 0
2016-03-16 $41.59 $41.67 $41.59 $41.67 $34.35 430
2016-03-15 $42.73 $42.73 $42.73 $42.73 $35.22 26
2016-03-14 $42.68 $42.73 $42.68 $42.73 $35.22 1,553
2016-03-11 $41.85 $41.85 $41.85 $41.85 $34.49 1
2016-03-10 $42.17 $42.17 $41.85 $41.85 $34.49 555
2016-03-09 $42.08 $42.08 $42.08 $42.08 $34.68 100
2016-03-08 $41.90 $41.90 $41.88 $41.88 $34.51 570
2016-03-07 $41.99 $41.99 $41.99 $41.99 $34.61 214
2016-03-04 $42.23 $42.34 $42.23 $42.33 $34.89 559
2016-03-03 $41.45 $41.45 $41.45 $41.45 $34.16 372
2016-03-02 $40.80 $40.92 $40.80 $40.92 $33.73 1,342
2016-03-01 $40.56 $40.56 $40.56 $40.56 $33.43 165
2016-02-29 $39.43 $39.43 $39.17 $39.17 $32.28 206
2016-02-26 $39.06 $39.06 $39.06 $39.06 $32.19 254
2016-02-25 $39.20 $39.20 $39.20 $39.20 $32.31 100
2016-02-24 $38.73 $39.00 $38.73 $39.00 $32.14 470
2016-02-23 $39.47 $39.47 $39.27 $39.27 $32.37 424
2016-02-22 $39.12 $39.12 $39.12 $39.12 $32.24 215
2016-02-19 $38.97 $39.17 $38.97 $39.12 $32.24 2,291
2016-02-18 $39.57 $39.58 $39.38 $39.38 $32.46 3,542
2016-02-17 $39.16 $39.60 $39.16 $39.48 $32.54 1,787
2016-02-16 $38.69 $38.77 $38.69 $38.73 $31.92 3,545
2016-02-12 $37.82 $38.05 $37.82 $38.04 $31.35 2,795
2016-02-11 $37.52 $37.62 $37.41 $37.62 $31.01 1,312
2016-02-10 $38.16 $38.55 $37.95 $37.95 $31.28 1,351
2016-02-09 $37.61 $37.89 $37.60 $37.80 $31.16 600
2016-02-08 $38.15 $38.15 $37.90 $38.08 $31.39 1,680
2016-02-05 $38.86 $38.86 $38.67 $38.81 $31.99 380
2016-02-04 $39.46 $39.46 $39.25 $39.25 $32.35 875
2016-02-03 $37.76 $38.67 $37.76 $38.67 $31.87 303
2016-02-02 $38.91 $38.91 $38.91 $38.91 $32.07 150
2016-02-01 $38.60 $38.96 $38.60 $38.91 $32.07 1,250
2016-01-29 $38.86 $39.27 $38.77 $39.27 $32.37 800
2016-01-28 $37.78 $37.78 $37.78 $37.78 $31.14 37
2016-01-27 $37.78 $37.78 $37.78 $37.78 $31.14 202
2016-01-26 $37.29 $37.46 $37.29 $37.43 $30.85 1,432
2016-01-25 $37.17 $37.17 $37.17 $37.17 $30.64 58
2016-01-22 $37.17 $37.17 $37.17 $37.17 $30.64 840
2016-01-21 $35.96 $36.35 $35.96 $36.35 $29.96 379
2016-01-20 $35.85 $36.31 $35.41 $36.20 $29.84 1,649
2016-01-19 $36.96 $36.96 $36.65 $36.79 $30.32 1,934
2016-01-15 $36.42 $36.42 $36.40 $36.40 $30.00 436
2016-01-14 $37.52 $37.52 $37.52 $37.52 $30.92 80
2016-01-13 $38.19 $38.19 $37.52 $37.52 $30.92 657
2016-01-12 $37.61 $37.71 $37.61 $37.71 $31.08 371
2016-01-11 $37.39 $37.62 $37.39 $37.62 $31.01 549
2016-01-08 $37.73 $37.98 $37.73 $37.87 $31.21 750
2016-01-07 $38.25 $38.26 $38.19 $38.19 $31.48 600
2016-01-06 $39.18 $39.18 $39.01 $39.12 $32.24 672
2016-01-05 $39.80 $39.84 $39.79 $39.83 $32.83 1,038
2016-01-04 $39.38 $39.68 $39.38 $39.68 $32.70 251
2015-12-31 $40.79 $40.79 $40.79 $40.79 $33.62 302
2015-12-30 $40.84 $40.86 $40.80 $40.80 $33.63 1,262
2015-12-29 $41.36 $41.36 $41.33 $41.33 $34.06 563
2015-12-28 $41.32 $41.40 $41.32 $41.40 $34.12 340
2015-12-24 $41.52 $41.52 $41.40 $41.48 $34.19 24,911
2015-12-23 $42.79 $42.80 $42.73 $42.75 $34.15 48,574
2015-12-22 $42.10 $42.30 $42.09 $42.22 $33.73 12,678
2015-12-21 $41.98 $42.10 $41.79 $41.94 $33.51 14,095
2015-12-18 $42.09 $42.13 $41.84 $41.84 $33.43 876
2015-12-17 $42.64 $42.66 $42.09 $42.09 $33.63 41,495
2015-12-16 $42.04 $42.36 $42.04 $42.35 $33.83 11,664
2015-12-15 $41.75 $42.02 $41.75 $41.88 $33.46 38,970
2015-12-14 $41.14 $41.44 $40.98 $41.28 $32.98 336,384
2015-12-11 $41.08 $41.12 $41.03 $41.03 $32.78 540
2015-12-10 $42.47 $42.47 $42.35 $42.35 $33.83 2,746
2015-12-09 $42.84 $42.99 $42.63 $42.63 $34.06 3,184
2015-12-08 $42.68 $42.83 $42.64 $42.72 $34.13 1,114
2015-12-07 $43.55 $43.55 $43.28 $43.46 $34.72 1,268
2015-12-04 $43.94 $43.94 $43.94 $43.94 $35.10 250
2015-12-03 $44.01 $44.01 $43.73 $43.83 $35.02 544
2015-12-02 $44.08 $44.08 $43.91 $43.91 $35.08 656
2015-12-01 $44.39 $44.39 $44.39 $44.39 $35.46 722
2015-11-30 $43.90 $43.93 $43.90 $43.93 $35.09 360
2015-11-27 $44.94 $44.94 $44.94 $44.94 $35.90 1
2015-11-25 $44.91 $44.95 $44.86 $44.94 $35.90 2,430
2015-11-24 $45.17 $45.17 $45.17 $45.17 $36.09 106
2015-11-23 $45.49 $45.49 $45.12 $45.17 $36.09 793
2015-11-20 $45.74 $45.74 $45.55 $45.55 $36.39 640
2015-11-19 $45.20 $45.20 $45.20 $45.20 $36.11 267
2015-11-18 $44.52 $44.70 $44.42 $44.70 $35.71 1,853
2015-11-17 $44.57 $44.57 $44.40 $44.40 $35.47 787
2015-11-16 $44.06 $44.06 $44.06 $44.06 $35.20 100
2015-11-13 $43.97 $43.97 $43.59 $43.66 $34.88 6,932
2015-11-12 $44.52 $44.52 $44.21 $44.21 $35.32 2,459
2015-11-11 $44.66 $44.68 $44.65 $44.68 $35.70 2,560
2015-11-10 $44.66 $44.66 $44.66 $44.66 $35.68 149
2015-11-09 $44.66 $44.66 $44.66 $44.66 $35.68 523
2015-11-06 $45.69 $45.75 $45.54 $45.72 $36.53 2,012
2015-11-05 $46.35 $46.38 $46.35 $46.38 $37.05 10,314
2015-11-04 $46.65 $46.65 $46.65 $46.65 $37.27 124
2015-11-03 $46.07 $46.49 $46.07 $46.49 $37.14 376
2015-11-02 $45.69 $45.69 $45.69 $45.69 $36.50 142
2015-10-30 $45.34 $45.41 $45.34 $45.41 $36.28 9,706
2015-10-29 $45.30 $45.30 $45.30 $45.30 $36.19 100
2015-10-28 $46.33 $46.34 $45.62 $45.68 $36.49 6,583
2015-10-27 $46.03 $46.03 $46.03 $46.03 $36.77 431
2015-10-26 $46.81 $46.81 $46.69 $46.69 $37.30 220
2015-10-23 $47.20 $47.23 $47.08 $47.08 $37.61 1,089
2015-10-22 $45.94 $45.94 $45.94 $45.94 $36.70 40
2015-10-21 $46.10 $46.10 $45.94 $45.94 $36.70 348
2015-10-20 $46.49 $46.49 $46.39 $46.39 $37.06 265
2015-10-19 $46.70 $46.70 $46.70 $46.70 $37.31 0
2015-10-16 $46.70 $46.70 $46.70 $46.70 $37.31 200
2015-10-15 $46.67 $46.98 $46.67 $46.98 $37.54 1,790
2015-10-14 $45.88 $45.88 $45.87 $45.87 $36.65 1,085
2015-10-13 $46.61 $46.61 $46.61 $46.61 $37.24 106
2015-10-12 $46.50 $46.61 $46.50 $46.61 $37.24 7,621
2015-10-09 $46.87 $47.01 $46.75 $46.75 $37.35 38,208
2015-10-08 $46.05 $46.27 $46.05 $46.26 $36.96 4,146
2015-10-07 $46.12 $46.27 $45.78 $45.92 $36.68 3,230
2015-10-06 $44.94 $44.94 $44.94 $44.94 $35.90 183
2015-10-05 $44.89 $44.89 $44.87 $44.87 $35.84 220
2015-10-02 $43.18 $43.18 $43.18 $43.18 $34.50 100
2015-10-01 $42.92 $42.92 $42.92 $42.92 $34.29 0
2015-09-30 $42.84 $42.92 $42.79 $42.92 $34.29 700
2015-09-29 $41.69 $42.00 $41.66 $42.00 $33.55 2,701
2015-09-28 $41.82 $41.82 $41.44 $41.48 $33.14 1,169
2015-09-25 $43.03 $43.03 $42.72 $42.72 $34.13 3,600
2015-09-24 $42.12 $42.14 $42.12 $42.14 $33.67 302
2015-09-23 $42.64 $42.64 $42.64 $42.64 $34.07 103
2015-09-22 $44.15 $44.15 $44.15 $44.15 $35.27 1
2015-09-21 $44.04 $44.18 $44.04 $44.15 $35.27 977
2015-09-18 $44.73 $44.73 $44.73 $44.73 $35.74 103
2015-09-17 $44.58 $44.58 $44.58 $44.58 $35.62 167
2015-09-16 $44.79 $44.86 $44.79 $44.86 $35.84 2,234
2015-09-15 $43.93 $44.17 $43.78 $44.17 $35.29 14,107
2015-09-14 $43.66 $43.67 $43.66 $43.66 $34.88 400
2015-09-11 $43.43 $43.70 $43.43 $43.70 $34.91 1,046
2015-09-10 $43.53 $43.73 $43.53 $43.53 $34.78 8,438
2015-09-09 $44.25 $44.25 $43.18 $43.18 $34.50 278
2015-09-08 $43.28 $43.28 $43.28 $43.28 $34.58 106
2015-09-04 $43.07 $43.07 $42.49 $42.52 $33.97 466
2015-09-03 $43.94 $43.94 $43.94 $43.94 $35.10 111
2015-09-02 $43.21 $43.25 $43.15 $43.17 $34.49 5,692
2015-09-01 $43.00 $43.02 $42.52 $42.75 $34.15 12,173
2015-08-31 $44.25 $44.42 $43.94 $44.41 $35.48 2,584
2015-08-28 $44.64 $44.64 $44.64 $44.64 $35.66 0
2015-08-27 $44.64 $44.64 $44.64 $44.64 $35.66 1,628
2015-08-26 $42.61 $42.61 $42.61 $42.61 $34.04 171
2015-08-25 $43.62 $43.62 $42.42 $42.46 $33.92 3,908
2015-08-24 $41.94 $42.16 $41.00 $41.26 $32.96 2,694
2015-08-21 $43.79 $43.79 $43.29 $43.43 $34.70 17,789
2015-08-20 $44.81 $44.84 $44.59 $44.59 $35.62 943

JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) News Headlines

Recent JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) News
Similar Companies to JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) 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.