JPMorgan High Yield Research Enhanced ETF (JPHY) Exchange: BATS

Data as of May 9, 2025

$46.60 ($-0.03) -0.06%

JPMorgan High Yield Research Enhanced ETF - Daily Information
Click for more stock information on JPMorgan High Yield Research Enhanced ETF.
Daily Information Data
Date May 9, 2025
Open $46.59
Previous Close $46.60
High $46.62
Low $46.52
Adjusted Open $46.59
Previous Adjusted Close $46.60
Adjusted High $46.62
Adjusted Low $46.52

About JPMorgan High Yield Research Enhanced ETF (JPHY)

The Fund is actively managed and invests primarily in high yield, high risk debt securities. As part of its main investment strategy, the Fund may invest in debt obligations structured as bonds and other debt securities issued by corporate and non-corporate issuers, private placements, other unregistered securities, convertible securities, debt and convertible securities of Real Estate Investment Trusts (REITs), preferred stock, variable and floating rate instruments, and zero coupon, pay-in-kind and deferred payment securities. Issuers may be domestic or foreign, but the Fund only will invest in U.S. dollar denominated investments. The Fund may invest in debt securities issued by small and mid-cap companies.Under normal circumstances, the Fund invests at least 80% of its Assets in high yield securities. For purposes of this policy a “high yield security” means the security, at the time of purchase, is rated below investment grade or unrated if the Fund’s adviser, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) believes it to be of comparable quality to securities that are rated below investment grade. For purposes of this policy, “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders with at least 60 days prior notice of any change to this policy.In implementing its strategy and seeking to achieve its investment objective, the Fund constructs a portfolio of holdings that seeks to outperform the Bloomberg Barclays U.S. Corporate High Yield – 2% Issuer Capped Index (the benchmark) over time while generally maintaining similar risk characteristics.The Fund may invest up to 100% of its total assets in below investment grade or unrated securities. Such securities are also known as “junk bonds,” “high yield bonds” and “non-investment grade bonds.” Such securities may include “distressed debt.” Distressed debt includes securities of issuers experiencing financial or operating difficulties, securities where the issuer has defaulted in the payment of interest or principal or in the performance of its covenants or agreements, securities of issuers that may be involved in bankruptcy proceedings, reorganizations or financial restructurings of securities of issuers operating in troubled industries.The Fund mainly invests in securities included within the universe of the benchmark, however, the Fund may also invest in securities not included within the benchmark or securities or instruments with similar economic characteristics.Under normal circumstances, the Fund targets a similar duration to the benchmark, but is not required to maintain a specific duration and may invest in securities of any maturity or duration. As of May 31, 2020, the effective duration of the benchmark was 4.03 years.Investment Process: In managing the Fund, the adviser combines fundamental research with a disciplined portfolio construction process. The adviser utilizes proprietary research, risk management techniques and issuer and individual security selection in constructing the Fund’s portfolio. In-depth, fundamental research into issuers and individual securities is conducted by research analysts who emphasize each issuer’s long-term prospects. This research allows the adviser to rank issuers within each sector group according to what it believes to be their relative value. The adviser will ordinarily overweight issuers, securities and sectors that it deems to be attractive and under-weight or not invest in those issuers, securities and sectors that it believes are unattractive. The adviser may sell a security as its valuations or rankings change or if more attractive investments become available.As part of its credit analysis, the adviser generally also evaluates whether environmental, social and governance factors could have a material negative or positive impact on the cash flows or risk profiles of companies in the universe in which the Fund may invest. These determinations may not be conclusive and securities of issuers that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities of issuers that may be positively impacted by such factors.

Historical Stock Data for JPMorgan High Yield Research Enhanced ETF (JPHY)

Date Open High Low Close Adj.Close Volume
2024-11-15 $46.59 $46.62 $46.52 $46.60 $46.60 90,917
2024-11-14 $46.77 $46.77 $46.61 $46.63 $46.63 431,102
2024-11-13 $46.78 $46.78 $46.67 $46.73 $46.73 229,704
2024-11-12 $46.82 $46.82 $46.63 $46.67 $46.67 522,726
2024-11-11 $46.96 $46.96 $46.84 $46.90 $46.90 82,070
2024-11-08 $46.92 $46.93 $46.85 $46.91 $46.91 74,732
2024-11-07 $46.67 $46.84 $46.67 $46.82 $46.82 1,326,758
2024-11-06 $46.65 $46.65 $46.50 $46.63 $46.63 104,768
2024-11-05 $46.47 $46.57 $46.43 $46.57 $46.57 195,215
2024-11-04 $46.49 $46.51 $46.39 $46.43 $46.43 182,170
2024-11-01 $46.46 $46.48 $46.31 $46.31 $46.31 485,277
2024-10-31 $46.73 $46.73 $46.61 $46.61 $46.33 118,630
2024-10-30 $46.82 $46.89 $46.72 $46.72 $46.72 253,507
2024-10-29 $46.72 $46.81 $46.66 $46.81 $46.81 41,907
2024-10-28 $46.76 $46.83 $46.73 $46.78 $46.78 120,550
2024-10-25 $46.80 $46.82 $46.66 $46.67 $46.67 119,842
2024-10-24 $46.72 $46.76 $46.66 $46.72 $46.72 42,131
2024-10-23 $46.69 $46.69 $46.58 $46.61 $46.61 57,916
2024-10-22 $46.77 $46.79 $46.70 $46.75 $46.75 114,954
2024-10-21 $46.94 $46.97 $46.75 $46.83 $46.83 79,657
2024-10-18 $46.91 $46.99 $46.91 $46.98 $46.98 25,079
2024-10-17 $46.99 $46.99 $46.82 $46.89 $46.89 335,672
2024-10-16 $46.92 $46.99 $46.92 $46.95 $46.95 65,107
2024-10-15 $46.89 $46.95 $46.87 $46.87 $46.87 44,050
2024-10-14 $46.84 $46.89 $46.75 $46.88 $46.88 41,839
2024-10-11 $46.75 $46.85 $46.75 $46.85 $46.85 100,422
2024-10-10 $46.77 $46.78 $46.68 $46.77 $46.77 80,516
2024-10-09 $46.78 $46.82 $46.74 $46.77 $46.77 261,079
2024-10-08 $46.77 $46.81 $46.73 $46.79 $46.79 45,541
2024-10-07 $46.84 $46.84 $46.71 $46.71 $46.71 96,855
2024-10-04 $46.96 $46.96 $46.87 $46.92 $46.92 200,255
2024-10-03 $47.01 $47.01 $46.91 $46.94 $46.94 144,196
2024-10-02 $47.03 $47.04 $46.94 $47.03 $47.03 128,923
2024-10-01 $47.08 $47.11 $47.01 $47.04 $47.04 98,098
2024-09-30 $47.34 $47.38 $47.28 $47.36 $47.08 169,132
2024-09-27 $47.30 $47.36 $47.30 $47.36 $47.08 806,099
2024-09-26 $47.30 $47.30 $47.18 $47.24 $46.96 142,228
2024-09-25 $47.23 $47.23 $47.18 $47.19 $46.91 51,708
2024-09-24 $47.25 $47.26 $47.18 $47.23 $46.95 268,676
2024-09-23 $47.26 $47.27 $47.21 $47.23 $46.95 69,252
2024-09-20 $47.23 $47.29 $47.16 $47.27 $46.99 272,324
2024-09-19 $47.39 $47.39 $47.23 $47.27 $47.27 529,395
2024-09-18 $47.11 $47.33 $47.05 $47.12 $47.12 383,395
2024-09-17 $47.10 $47.13 $47.04 $47.10 $47.10 904,911
2024-09-16 $46.98 $47.08 $46.94 $47.05 $47.05 450,476
2024-09-13 $46.91 $46.96 $46.91 $46.95 $46.95 138,213
2024-09-12 $46.76 $46.83 $46.72 $46.82 $46.82 412,472
2024-09-11 $46.69 $46.77 $46.58 $46.76 $46.76 336,178
2024-09-10 $46.80 $46.80 $46.64 $46.70 $46.70 317,085
2024-09-09 $46.74 $46.79 $46.71 $46.79 $46.79 515,153
2024-09-06 $46.78 $46.81 $46.61 $46.69 $46.69 59,676
2024-09-05 $46.69 $46.77 $46.62 $46.77 $46.77 378,530
2024-09-04 $46.43 $46.62 $46.43 $46.59 $46.59 349,323
2024-09-03 $46.56 $46.57 $46.41 $46.45 $46.45 620,623
2024-08-30 $46.96 $46.96 $46.82 $46.89 $46.58 1,130,308
2024-08-29 $46.88 $46.90 $46.82 $46.90 $46.59 1,132,980
2024-08-28 $46.88 $46.88 $46.79 $46.84 $46.53 134,614
2024-08-27 $46.81 $46.90 $46.79 $46.87 $46.56 447,484
2024-08-26 $46.95 $46.97 $46.84 $46.84 $46.52 138,378
2024-08-23 $46.79 $46.93 $46.79 $46.93 $46.62 196,148
2024-08-22 $46.78 $46.78 $46.63 $46.70 $46.39 259,907
2024-08-21 $46.71 $46.76 $46.68 $46.75 $46.44 228,039
2024-08-20 $46.69 $46.73 $46.60 $46.66 $46.35 649,829
2024-08-19 $46.64 $46.68 $46.57 $46.68 $46.68 552,783
2024-08-16 $46.50 $46.61 $46.46 $46.61 $46.61 185,350
2024-08-15 $46.49 $46.49 $46.39 $46.47 $46.47 124,722
2024-08-14 $46.31 $46.41 $46.27 $46.40 $46.40 345,094
2024-08-13 $46.21 $46.33 $46.15 $46.33 $46.33 133,558
2024-08-12 $46.10 $46.10 $46.03 $46.08 $46.08 584,546
2024-08-09 $46.10 $46.16 $46.02 $46.09 $46.09 255,016
2024-08-08 $45.97 $46.12 $45.97 $46.09 $46.09 486,436
2024-08-07 $46.21 $46.21 $45.90 $45.90 $45.90 904,287
2024-08-06 $45.95 $45.99 $45.77 $45.84 $45.84 417,283
2024-08-05 $45.48 $45.76 $45.46 $45.70 $45.70 743,872
2024-08-02 $45.99 $46.05 $45.92 $45.97 $45.97 63,132
2024-08-01 $46.21 $46.29 $46.11 $46.14 $46.14 1,360,250
2024-07-31 $46.39 $46.48 $46.37 $46.47 $46.21 267,203
2024-07-30 $46.34 $46.34 $46.21 $46.30 $46.04 64,728
2024-07-29 $46.42 $46.42 $46.23 $46.27 $46.01 165,762
2024-07-26 $46.34 $46.36 $46.28 $46.31 $46.05 444,877
2024-07-25 $46.23 $46.33 $46.19 $46.19 $45.93 417,130
2024-07-24 $46.27 $46.35 $46.18 $46.19 $45.93 57,905
2024-07-23 $46.31 $46.39 $46.31 $46.34 $46.08 204,605
2024-07-22 $46.28 $46.34 $46.26 $46.33 $46.07 627,676
2024-07-19 $46.19 $46.23 $46.13 $46.21 $45.95 885,078
2024-07-18 $46.22 $46.33 $46.17 $46.21 $45.95 68,234
2024-07-17 $46.22 $46.31 $46.20 $46.29 $46.03 34,136
2024-07-16 $46.18 $46.35 $46.16 $46.34 $46.08 44,036
2024-07-15 $46.15 $46.16 $46.09 $46.13 $45.87 43,994
2024-07-12 $46.04 $46.18 $46.04 $46.15 $45.89 46,037
2024-07-11 $46.03 $46.05 $45.99 $46.02 $45.76 100,333
2024-07-10 $45.78 $45.88 $45.78 $45.87 $45.61 43,421
2024-07-09 $45.80 $45.81 $45.72 $45.77 $45.51 56,714
2024-07-08 $45.79 $45.85 $45.76 $45.79 $45.53 37,421
2024-07-05 $45.68 $45.85 $45.68 $45.84 $45.58 39,643
2024-07-03 $45.53 $45.67 $45.53 $45.64 $45.64 190,034
2024-07-02 $45.46 $45.57 $45.45 $45.56 $45.56 51,121
2024-07-01 $45.51 $45.51 $45.41 $45.43 $45.43 333,465
2024-06-28 $45.86 $45.92 $45.73 $45.74 $45.46 78,968
2024-06-27 $45.83 $45.83 $45.75 $45.80 $45.80 64,208
2024-06-26 $45.81 $45.81 $45.76 $45.78 $45.78 319,521
2024-06-25 $45.86 $45.89 $45.83 $45.89 $45.89 55,045
2024-06-24 $45.91 $45.94 $45.85 $45.85 $45.85 100,961
2024-06-21 $45.88 $45.90 $45.80 $45.90 $45.90 35,043
2024-06-20 $45.86 $45.86 $45.75 $45.84 $45.84 290,253
2024-06-18 $45.77 $45.88 $45.77 $45.86 $45.86 668,320
2024-06-17 $45.62 $45.74 $45.60 $45.72 $45.72 23,703
2024-06-14 $45.67 $45.72 $45.61 $45.65 $45.65 26,055
2024-06-13 $45.89 $45.89 $45.72 $45.81 $45.81 47,101
2024-06-12 $45.96 $45.98 $45.79 $45.79 $45.79 199,257
2024-06-11 $45.56 $45.68 $45.56 $45.68 $45.68 74,267
2024-06-10 $45.52 $45.62 $45.52 $45.62 $45.62 42,091
2024-06-07 $45.52 $45.61 $45.52 $45.57 $45.57 50,388
2024-06-06 $45.67 $45.74 $45.67 $45.71 $45.71 141,048
2024-06-05 $45.75 $45.77 $45.63 $45.76 $45.76 62,540
2024-06-04 $45.56 $45.69 $45.56 $45.61 $45.61 83,227
2024-06-03 $45.53 $45.68 $45.53 $45.68 $45.68 110,885
2024-05-31 $45.67 $45.84 $45.67 $45.81 $45.51 194,755
2024-05-30 $45.58 $45.68 $45.55 $45.66 $45.36 73,085
2024-05-29 $45.52 $45.56 $45.50 $45.51 $45.22 50,889
2024-05-28 $45.87 $45.87 $45.63 $45.63 $45.33 40,646
2024-05-24 $45.69 $45.81 $45.64 $45.80 $45.50 104,500
2024-05-23 $45.82 $45.82 $45.62 $45.63 $45.33 75,326
2024-05-22 $45.84 $45.84 $45.73 $45.77 $45.47 43,760
2024-05-21 $45.87 $45.93 $45.85 $45.85 $45.55 41,552
2024-05-20 $45.85 $45.87 $45.82 $45.87 $45.57 53,146
2024-05-17 $45.82 $45.86 $45.80 $45.84 $45.54 35,072
2024-05-16 $45.93 $45.93 $45.84 $45.85 $45.55 35,542
2024-05-15 $45.88 $45.95 $45.81 $45.95 $45.65 717,238
2024-05-14 $45.67 $45.71 $45.65 $45.70 $45.40 60,996
2024-05-13 $45.72 $45.72 $45.62 $45.62 $45.32 56,801
2024-05-10 $45.74 $45.74 $45.59 $45.64 $45.34 33,230
2024-05-09 $45.68 $45.72 $45.66 $45.71 $45.41 44,539
2024-05-08 $45.69 $45.72 $45.67 $45.71 $45.41 74,964
2024-05-07 $45.81 $45.84 $45.70 $45.78 $45.48 61,701
2024-05-06 $45.76 $45.79 $45.73 $45.75 $45.45 30,496
2024-05-03 $45.75 $45.77 $45.64 $45.70 $45.40 94,622
2024-05-02 $45.38 $45.53 $45.30 $45.52 $45.23 623,713
2024-05-01 $45.06 $45.44 $45.06 $45.27 $44.98 505,869
2024-04-30 $45.45 $45.52 $45.32 $45.32 $44.78 1,261,632
2024-04-29 $45.52 $45.57 $45.51 $45.57 $45.02 122,684
2024-04-26 $45.31 $45.50 $45.31 $45.44 $45.44 147,436
2024-04-25 $45.16 $45.35 $45.08 $45.31 $45.31 30,750
2024-04-24 $45.56 $45.56 $45.33 $45.43 $45.43 119,943
2024-04-23 $45.42 $45.55 $45.37 $45.53 $45.53 194,082
2024-04-22 $45.20 $45.37 $45.20 $45.35 $45.35 1,018,234
2024-04-19 $45.12 $45.20 $45.10 $45.14 $45.14 1,326,259
2024-04-18 $45.03 $45.07 $44.97 $45.05 $45.05 406,399
2024-04-17 $45.09 $45.13 $45.00 $45.03 $45.03 32,167
2024-04-16 $45.00 $45.08 $44.94 $44.99 $44.99 35,556
2024-04-15 $45.33 $45.33 $45.06 $45.12 $45.12 27,540
2024-04-12 $45.31 $45.38 $45.31 $45.38 $45.38 24,961
2024-04-11 $45.46 $45.46 $45.30 $45.38 $45.38 40,281
2024-04-10 $45.55 $45.58 $45.35 $45.41 $45.41 25,028
2024-04-09 $45.77 $45.85 $45.73 $45.82 $45.82 48,421
2024-04-08 $45.63 $45.72 $45.59 $45.71 $45.71 30,899
2024-04-05 $45.67 $45.68 $45.59 $45.59 $45.59 438,618
2024-04-04 $45.81 $45.83 $45.61 $45.64 $45.64 30,149
2024-04-03 $45.60 $45.72 $45.57 $45.69 $45.69 59,598
2024-04-02 $45.55 $45.68 $45.55 $45.66 $45.66 37,396
2024-04-01 $45.89 $45.89 $45.68 $45.68 $45.68 58,444
2024-03-28 $46.19 $46.26 $46.15 $46.19 $45.93 156,285
2024-03-27 $46.09 $46.24 $46.07 $46.24 $45.98 46,579
2024-03-26 $46.08 $46.09 $46.01 $46.01 $45.75 116,442
2024-03-25 $46.08 $46.13 $46.03 $46.08 $45.82 59,062
2024-03-22 $46.19 $46.24 $46.12 $46.18 $45.92 29,556
2024-03-21 $46.30 $46.34 $46.15 $46.15 $45.89 39,223
2024-03-20 $46.06 $46.25 $45.99 $46.20 $45.94 37,435
2024-03-19 $45.86 $46.07 $45.86 $46.06 $45.80 32,074
2024-03-18 $45.87 $45.91 $45.83 $45.88 $45.62 31,078
2024-03-15 $45.80 $45.87 $45.75 $45.76 $45.50 28,799
2024-03-14 $45.96 $45.96 $45.74 $45.80 $45.54 1,677,642
2024-03-13 $46.08 $46.08 $45.96 $46.02 $45.76 82,414
2024-03-12 $45.97 $45.98 $45.88 $45.93 $45.67 29,914
2024-03-11 $45.87 $45.94 $45.87 $45.93 $45.67 393,111
2024-03-08 $45.94 $46.11 $45.92 $45.95 $45.69 411,689
2024-03-07 $45.96 $45.96 $45.88 $45.92 $45.66 423,118
2024-03-06 $45.91 $45.95 $45.81 $45.84 $45.58 806,572
2024-03-05 $45.84 $45.88 $45.75 $45.80 $45.54 28,278
2024-03-04 $45.82 $45.86 $45.73 $45.84 $45.58 73,877
2024-03-01 $45.67 $45.84 $45.62 $45.83 $45.57 166,328
2024-02-29 $45.93 $46.18 $45.86 $45.88 $45.38 1,427,057
2024-02-28 $45.84 $45.87 $45.79 $45.82 $45.32 42,915
2024-02-27 $45.81 $45.84 $45.76 $45.83 $45.33 26,439
2024-02-26 $45.90 $45.90 $45.77 $45.77 $45.27 29,757
2024-02-23 $45.86 $45.96 $45.86 $45.92 $45.92 32,477
2024-02-22 $45.81 $45.88 $45.77 $45.88 $45.88 191,591
2024-02-21 $45.71 $45.78 $45.59 $45.71 $45.71 47,504
2024-02-20 $45.65 $45.79 $45.63 $45.77 $45.77 57,094
2024-02-16 $45.68 $45.72 $45.61 $45.69 $45.69 196,787
2024-02-15 $45.71 $45.85 $45.71 $45.82 $45.82 231,279
2024-02-14 $45.56 $45.73 $45.56 $45.64 $45.64 28,928
2024-02-13 $45.55 $45.62 $45.37 $45.51 $45.51 23,923
2024-02-12 $45.89 $46.00 $45.81 $45.85 $45.85 109,047
2024-02-09 $45.85 $45.98 $45.81 $45.93 $45.93 114,419
2024-02-08 $45.80 $45.88 $45.78 $45.85 $45.85 95,330
2024-02-07 $45.80 $45.88 $45.75 $45.84 $45.84 184,796
2024-02-06 $45.66 $45.84 $45.66 $45.73 $45.73 127,062
2024-02-05 $45.74 $45.74 $45.55 $45.61 $45.61 148,316
2024-02-02 $45.76 $45.87 $45.75 $45.80 $45.80 158,329
2024-02-01 $45.93 $46.05 $45.88 $46.00 $46.00 32,802
2024-01-31 $46.10 $46.22 $45.98 $46.02 $45.79 338,767
2024-01-30 $46.13 $46.15 $46.00 $46.07 $46.07 166,371
2024-01-29 $46.14 $46.18 $46.03 $46.13 $46.13 18,930
2024-01-26 $46.01 $46.14 $46.01 $46.06 $46.06 66,671
2024-01-25 $45.90 $46.10 $45.86 $46.10 $46.10 29,775
2024-01-24 $45.90 $45.92 $45.72 $45.80 $45.80 26,025
2024-01-23 $45.80 $45.85 $45.75 $45.81 $45.81 30,544
2024-01-22 $45.80 $45.94 $45.80 $45.84 $45.84 23,767
2024-01-19 $45.76 $45.83 $45.58 $45.83 $45.83 63,668
2024-01-18 $45.67 $45.74 $45.64 $45.68 $45.68 104,648
2024-01-17 $45.74 $45.74 $45.58 $45.70 $45.70 37,260
2024-01-16 $46.05 $46.05 $45.81 $45.86 $45.86 24,693
2024-01-12 $46.31 $46.31 $46.02 $46.09 $46.09 67,034
2024-01-11 $45.96 $46.04 $45.81 $46.04 $46.04 25,192
2024-01-10 $45.92 $45.92 $45.83 $45.87 $45.87 22,791
2024-01-09 $45.73 $45.84 $45.67 $45.79 $45.79 21,044
2024-01-08 $45.64 $45.77 $45.54 $45.70 $45.70 25,303
2024-01-05 $45.50 $45.67 $45.45 $45.51 $45.51 57,274
2024-01-04 $45.57 $45.60 $45.46 $45.47 $45.47 25,155
2024-01-03 $45.54 $45.70 $45.48 $45.61 $45.61 29,909
2024-01-02 $45.79 $45.82 $45.70 $45.74 $45.74 83,294
2023-12-29 $46.04 $46.13 $45.91 $45.92 $45.92 26,256
2023-12-28 $46.10 $46.10 $45.99 $46.02 $46.02 27,622
2023-12-27 $46.37 $46.54 $46.29 $46.47 $46.19 167,090
2023-12-26 $46.26 $46.31 $46.21 $46.28 $46.00 26,473
2023-12-22 $46.35 $46.37 $46.19 $46.22 $45.94 29,421
2023-12-21 $46.25 $46.27 $46.11 $46.24 $45.96 25,113
2023-12-20 $46.06 $46.22 $46.05 $46.06 $45.78 26,637
2023-12-19 $46.02 $46.14 $46.00 $46.05 $45.77 22,386
2023-12-18 $46.00 $46.00 $45.81 $45.91 $45.63 26,066
2023-12-15 $45.85 $45.98 $45.79 $45.87 $45.87 105,609
2023-12-14 $46.08 $46.21 $45.89 $45.93 $45.93 158,660
2023-12-13 $45.15 $45.77 $45.15 $45.77 $45.77 28,932
2023-12-12 $45.05 $45.16 $44.94 $45.13 $45.13 24,803
2023-12-11 $44.91 $45.01 $44.90 $45.01 $45.01 28,994
2023-12-08 $45.02 $45.06 $44.92 $45.03 $45.03 64,437
2023-12-07 $45.05 $45.16 $45.04 $45.10 $45.10 45,581
2023-12-06 $45.12 $45.12 $45.01 $45.03 $45.03 37,238
2023-12-05 $44.95 $45.05 $44.86 $45.04 $45.04 38,358
2023-12-04 $44.70 $44.95 $44.70 $44.93 $44.93 27,375
2023-12-01 $44.68 $45.02 $44.66 $45.01 $45.01 97,633
2023-11-30 $44.92 $44.93 $44.82 $44.93 $44.68 27,715
2023-11-29 $44.92 $45.12 $44.92 $45.04 $44.79 286,736
2023-11-28 $44.61 $44.83 $44.61 $44.80 $44.55 129,508
2023-11-27 $44.56 $44.68 $44.56 $44.65 $44.40 24,391
2023-11-24 $44.63 $44.63 $44.54 $44.57 $44.32 12,823
2023-11-22 $44.56 $44.65 $44.49 $44.60 $44.60 50,127
2023-11-21 $44.45 $44.53 $44.43 $44.50 $44.50 23,559
2023-11-20 $44.32 $44.54 $44.32 $44.45 $44.45 48,796
2023-11-17 $44.29 $44.42 $44.29 $44.40 $44.40 39,389
2023-11-16 $44.32 $44.36 $44.24 $44.32 $44.32 18,164
2023-11-15 $44.38 $44.38 $44.25 $44.25 $44.25 24,309
2023-11-14 $44.31 $44.51 $44.31 $44.37 $44.37 23,475
2023-11-13 $44.13 $44.13 $43.89 $43.94 $43.94 46,769
2023-11-10 $43.93 $44.03 $43.87 $44.01 $44.01 66,273
2023-11-09 $43.94 $44.00 $43.76 $43.78 $43.78 175,494
2023-11-08 $43.94 $44.09 $43.94 $44.02 $44.02 772,455
2023-11-07 $43.95 $44.05 $43.90 $44.00 $44.00 48,812
2023-11-06 $44.14 $44.14 $43.94 $43.97 $43.97 72,672
2023-11-03 $44.11 $44.19 $43.72 $44.19 $44.19 150,510
2023-11-02 $43.66 $43.81 $43.66 $43.74 $43.74 20,035
2023-11-01 $43.04 $43.29 $43.03 $43.27 $43.27 46,889
2023-10-31 $43.08 $43.32 $43.08 $43.23 $43.23 28,922
2023-10-30 $43.15 $43.15 $42.98 $43.04 $43.04 21,063
2023-10-27 $43.16 $43.19 $42.96 $43.02 $43.02 43,888
2023-10-26 $43.08 $43.17 $42.95 $43.15 $43.15 39,982
2023-10-25 $43.18 $43.18 $42.93 $42.99 $42.99 306,452
2023-10-24 $43.16 $43.24 $43.07 $43.19 $43.19 17,564
2023-10-23 $42.81 $43.12 $42.73 $42.99 $42.99 30,241
2023-10-20 $42.78 $42.95 $42.78 $42.83 $42.83 25,314
2023-10-19 $42.97 $43.08 $42.77 $42.77 $42.77 19,369
2023-10-18 $43.06 $43.19 $42.85 $42.85 $42.85 29,096
2023-10-17 $43.14 $43.23 $43.07 $43.13 $43.13 21,346
2023-10-16 $43.33 $43.39 $43.26 $43.27 $43.27 30,714
2023-10-13 $43.52 $43.52 $43.25 $43.28 $43.28 13,407
2023-10-12 $43.48 $43.48 $43.26 $43.30 $43.30 23,934
2023-10-11 $43.67 $43.67 $43.35 $43.57 $43.57 28,458
2023-10-10 $43.42 $43.70 $43.37 $43.54 $43.54 22,838
2023-10-09 $43.34 $43.57 $43.34 $43.56 $43.56 15,223
2023-10-06 $42.99 $43.30 $42.95 $43.26 $43.26 46,050
2023-10-05 $43.05 $43.26 $43.05 $43.18 $43.18 23,600
2023-10-04 $43.09 $43.22 $42.97 $43.21 $43.21 127,782
2023-10-03 $43.20 $43.29 $42.98 $43.00 $43.00 20,874
2023-10-02 $43.51 $43.51 $43.33 $43.38 $43.38 83,103
2023-09-29 $44.17 $44.17 $43.88 $43.88 $43.61 105,005
2023-09-28 $43.73 $43.97 $43.69 $43.93 $43.66 31,046
2023-09-27 $43.93 $43.95 $43.66 $43.75 $43.48 25,251
2023-09-26 $43.94 $43.96 $43.78 $43.81 $43.54 42,871
2023-09-25 $44.02 $44.09 $43.97 $44.03 $43.76 39,834
2023-09-22 $44.06 $44.25 $44.06 $44.08 $43.81 14,378
2023-09-21 $44.15 $44.20 $44.04 $44.04 $43.78 25,618
2023-09-20 $44.42 $44.51 $44.34 $44.34 $44.07 16,696
2023-09-19 $44.45 $44.45 $44.33 $44.39 $44.12 15,502
2023-09-18 $44.40 $44.50 $44.40 $44.48 $44.21 17,808
2023-09-15 $44.40 $44.51 $44.40 $44.45 $44.45 20,329
2023-09-14 $44.55 $44.60 $44.50 $44.57 $44.57 27,785
2023-09-13 $44.34 $44.55 $44.34 $44.49 $44.49 29,628
2023-09-12 $44.38 $44.45 $44.32 $44.40 $44.40 26,827
2023-09-11 $44.35 $44.42 $44.35 $44.42 $44.42 126,050
2023-09-08 $44.49 $44.50 $44.31 $44.37 $44.37 16,407
2023-09-07 $44.25 $44.43 $44.25 $44.40 $44.40 33,369
2023-09-06 $44.36 $44.36 $44.22 $44.29 $44.29 12,930
2023-09-05 $44.62 $44.62 $44.35 $44.38 $44.38 13,176
2023-09-01 $44.70 $44.74 $44.52 $44.59 $44.59 25,370
2023-08-31 $44.84 $44.87 $44.72 $44.84 $44.60 31,687
2023-08-30 $44.88 $44.89 $44.77 $44.80 $44.80 27,938
2023-08-29 $44.52 $44.84 $44.52 $44.80 $44.80 20,242
2023-08-28 $44.52 $44.59 $44.46 $44.58 $44.58 71,257
2023-08-25 $44.31 $44.46 $44.20 $44.38 $44.38 338,995
2023-08-24 $44.43 $44.43 $44.20 $44.21 $44.21 177,571
2023-08-23 $44.23 $44.51 $44.23 $44.48 $44.48 566,411
2023-08-22 $44.12 $44.18 $44.09 $44.13 $44.13 34,653
2023-08-21 $44.05 $44.14 $43.98 $44.10 $44.10 33,606
2023-08-18 $44.00 $44.24 $44.00 $44.07 $44.07 34,282
2023-08-17 $44.24 $44.27 $44.00 $44.02 $44.02 16,778
2023-08-16 $44.45 $44.45 $44.24 $44.26 $44.26 49,197
2023-08-15 $44.41 $44.48 $44.36 $44.39 $44.39 31,412
2023-08-14 $44.44 $44.57 $44.39 $44.53 $44.53 27,064
2023-08-11 $44.39 $44.48 $44.38 $44.46 $44.46 24,778
2023-08-10 $44.67 $44.78 $44.48 $44.56 $44.56 16,864
2023-08-09 $44.60 $44.62 $44.50 $44.58 $44.58 8,203
2023-08-08 $44.40 $44.60 $44.40 $44.59 $44.59 9,755
2023-08-07 $44.49 $44.52 $44.39 $44.50 $44.50 10,988
2023-08-04 $44.45 $44.58 $44.39 $44.39 $44.39 13,890
2023-08-03 $44.11 $44.25 $44.11 $44.20 $44.20 9,872
2023-08-02 $44.37 $44.37 $44.23 $44.37 $44.37 18,034
2023-08-01 $44.56 $44.58 $44.42 $44.51 $44.51 36,358
2023-07-31 $44.90 $44.98 $44.84 $44.93 $44.71 16,615
2023-07-28 $44.85 $44.89 $44.71 $44.82 $44.82 10,030
2023-07-27 $45.00 $45.02 $44.51 $44.53 $44.53 18,019
2023-07-26 $44.73 $44.95 $44.73 $44.90 $44.90 18,612
2023-07-25 $44.70 $44.79 $44.70 $44.74 $44.74 15,500
2023-07-24 $44.88 $44.95 $44.80 $44.80 $44.80 21,367
2023-07-21 $44.83 $44.94 $44.75 $44.86 $44.86 670,550
2023-07-20 $44.76 $44.77 $44.62 $44.74 $44.74 1,136,014
2023-07-19 $44.89 $44.92 $44.82 $44.84 $44.84 271,557
2023-07-18 $44.70 $44.87 $44.70 $44.81 $44.81 14,946
2023-07-17 $44.51 $44.76 $44.51 $44.70 $44.70 24,095
2023-07-14 $44.91 $44.91 $44.60 $44.60 $44.60 10,822
2023-07-13 $44.87 $44.95 $44.79 $44.94 $44.94 36,559
2023-07-12 $44.59 $44.70 $44.53 $44.64 $44.64 111,220
2023-07-11 $44.13 $44.34 $44.13 $44.29 $44.29 358,957
2023-07-10 $43.86 $44.16 $43.86 $44.10 $44.10 27,644
2023-07-07 $43.88 $44.19 $43.88 $43.93 $43.93 27,095
2023-07-06 $43.82 $43.99 $43.80 $43.92 $43.92 56,075
2023-07-05 $44.31 $44.31 $44.13 $44.14 $44.14 16,287
2023-07-03 $44.32 $44.33 $44.26 $44.33 $44.33 9,182
2023-06-30 $44.60 $44.70 $44.51 $44.61 $44.36 61,673
2023-06-29 $44.32 $44.40 $44.25 $44.36 $44.11 9,220
2023-06-28 $44.33 $44.50 $44.27 $44.45 $44.45 253,928
2023-06-27 $44.23 $44.36 $44.20 $44.29 $44.29 22,729
2023-06-26 $44.24 $44.25 $44.16 $44.21 $44.21 53,018
2023-06-23 $44.13 $44.17 $44.07 $44.10 $44.10 112,386
2023-06-22 $44.17 $44.28 $44.17 $44.21 $44.21 12,815
2023-06-21 $44.37 $44.40 $44.28 $44.37 $44.37 17,476
2023-06-20 $44.49 $44.53 $44.47 $44.47 $44.47 5,307
2023-06-16 $44.61 $44.62 $44.52 $44.56 $44.56 12,852
2023-06-15 $44.57 $44.64 $44.54 $44.60 $44.60 21,278
2023-06-14 $44.48 $44.58 $44.30 $44.44 $44.44 21,429
2023-06-13 $44.41 $44.51 $44.37 $44.37 $44.37 18,242
2023-06-12 $44.46 $44.46 $44.23 $44.34 $44.34 11,099
2023-06-09 $44.39 $44.47 $44.38 $44.42 $44.42 24,773
2023-06-08 $44.14 $44.37 $44.14 $44.37 $44.37 12,158
2023-06-07 $44.40 $44.40 $44.08 $44.08 $44.08 19,614
2023-06-06 $44.19 $44.31 $44.16 $44.30 $44.30 15,476
2023-06-05 $44.23 $44.23 $44.18 $44.20 $44.20 12,918
2023-06-02 $44.30 $44.38 $44.18 $44.32 $44.32 12,801
2023-06-01 $43.83 $44.16 $43.83 $44.12 $44.12 82,532
2023-05-31 $44.04 $44.10 $44.00 $44.10 $43.86 8,909
2023-05-30 $44.21 $44.21 $44.10 $44.20 $44.20 18,484
2023-05-26 $43.89 $44.07 $43.89 $44.06 $44.06 10,607
2023-05-25 $43.82 $43.89 $43.73 $43.73 $43.73 20,141
2023-05-24 $44.02 $44.02 $43.68 $43.82 $43.82 14,774
2023-05-23 $44.26 $44.26 $44.01 $44.05 $44.05 20,537
2023-05-22 $44.14 $44.32 $44.12 $44.27 $44.27 14,233
2023-05-19 $44.11 $44.13 $44.00 $44.08 $44.08 17,238
2023-05-18 $43.82 $44.02 $43.82 $44.01 $44.01 12,915
2023-05-17 $43.95 $44.12 $43.94 $44.02 $44.02 9,075
2023-05-16 $44.06 $44.07 $43.86 $43.86 $43.86 11,613
2023-05-15 $44.14 $44.21 $44.13 $44.17 $44.17 8,100
2023-05-12 $44.42 $44.42 $44.10 $44.17 $44.17 10,257
2023-05-11 $44.35 $44.36 $44.28 $44.31 $44.31 6,053
2023-05-10 $44.42 $44.42 $44.23 $44.36 $44.36 24,146
2023-05-09 $44.08 $44.17 $44.07 $44.13 $44.13 8,858
2023-05-08 $44.34 $44.34 $44.13 $44.21 $44.21 10,273
2023-05-05 $44.28 $44.39 $44.21 $44.33 $44.33 23,889
2023-05-04 $44.20 $44.20 $43.96 $44.08 $44.08 20,479
2023-05-03 $44.35 $44.42 $44.22 $44.22 $44.22 14,684
2023-05-02 $44.13 $44.30 $44.11 $44.27 $44.27 11,046
2023-05-01 $44.40 $44.43 $44.22 $44.26 $44.26 29,708
2023-04-28 $44.69 $44.79 $44.69 $44.73 $44.47 9,933
2023-04-27 $44.58 $44.67 $44.47 $44.57 $44.57 10,553
2023-04-26 $44.54 $44.57 $44.36 $44.40 $44.40 9,932
2023-04-25 $44.67 $44.69 $44.56 $44.58 $44.58 15,827
2023-04-24 $44.56 $44.69 $44.53 $44.67 $44.67 31,906
2023-04-21 $44.48 $44.55 $44.39 $44.52 $44.52 25,217
2023-04-20 $44.35 $44.47 $44.32 $44.41 $44.41 13,308
2023-04-19 $44.43 $44.51 $44.42 $44.44 $44.44 26,539
2023-04-18 $44.66 $44.69 $44.49 $44.59 $44.59 17,569
2023-04-17 $44.54 $44.56 $44.41 $44.53 $44.53 86,132
2023-04-14 $44.71 $44.80 $44.53 $44.62 $44.62 199,991
2023-04-13 $44.54 $44.81 $44.54 $44.74 $44.74 20,738
2023-04-12 $44.76 $44.76 $44.44 $44.44 $44.44 13,548
2023-04-11 $44.40 $44.55 $44.36 $44.47 $44.47 54,445
2023-04-10 $44.31 $44.36 $44.20 $44.36 $44.36 12,519
2023-04-06 $44.20 $44.46 $44.10 $44.40 $44.40 38,219
2023-04-05 $44.47 $44.51 $44.17 $44.20 $44.20 64,365
2023-04-04 $44.63 $44.63 $44.44 $44.45 $44.45 16,851
2023-04-03 $44.59 $44.66 $44.47 $44.63 $44.63 24,985
2023-03-31 $44.52 $44.94 $44.52 $44.93 $44.68 281,701
2023-03-30 $44.25 $44.41 $44.12 $44.40 $44.15 27,054
2023-03-29 $43.77 $44.15 $43.77 $44.15 $43.90 11,289
2023-03-28 $43.48 $43.64 $43.48 $43.62 $43.38 8,292
2023-03-27 $43.81 $43.81 $43.64 $43.64 $43.40 18,786
2023-03-24 $43.68 $43.76 $43.63 $43.71 $43.47 15,491
2023-03-23 $44.10 $44.20 $43.68 $43.80 $43.56 17,687
2023-03-22 $44.00 $44.40 $43.83 $44.00 $43.76 10,931
2023-03-21 $43.76 $44.00 $43.74 $43.99 $43.75 18,970
2023-03-20 $43.66 $43.71 $43.47 $43.50 $43.26 13,574
2023-03-17 $43.75 $43.87 $43.61 $43.66 $43.42 16,979
2023-03-16 $43.62 $44.03 $43.60 $43.94 $43.70 42,113
2023-03-15 $43.49 $43.70 $43.48 $43.69 $43.45 28,505
2023-03-14 $43.88 $44.08 $43.73 $43.84 $43.59 31,526
2023-03-13 $43.51 $44.04 $43.51 $43.55 $43.30 245,286
2023-03-10 $43.89 $44.07 $43.70 $43.81 $43.81 24,942
2023-03-09 $44.09 $44.26 $43.73 $43.78 $43.78 121,970
2023-03-08 $44.24 $44.27 $43.94 $44.04 $44.04 35,492
2023-03-07 $44.50 $44.50 $44.20 $44.21 $44.21 20,061
2023-03-06 $44.51 $44.62 $44.45 $44.52 $44.52 39,449
2023-03-03 $44.25 $44.57 $44.22 $44.51 $44.51 55,717
2023-03-02 $43.84 $44.11 $43.82 $44.06 $44.06 38,273
2023-03-01 $44.25 $44.25 $43.98 $44.08 $44.08 15,776
2023-02-28 $44.41 $44.45 $44.37 $44.44 $44.19 15,710
2023-02-27 $44.38 $44.55 $44.37 $44.49 $44.24 18,993
2023-02-24 $44.12 $44.31 $44.09 $44.24 $44.00 32,241
2023-02-23 $44.26 $44.57 $44.22 $44.51 $44.26 434,052
2023-02-22 $43.94 $44.24 $43.94 $44.09 $43.85 14,973
2023-02-21 $44.16 $44.16 $43.66 $43.78 $43.54 71,139
2023-02-17 $44.20 $44.54 $44.07 $44.53 $44.53 22,891
2023-02-16 $44.49 $44.51 $44.27 $44.36 $44.36 21,044
2023-02-15 $44.52 $44.67 $44.51 $44.65 $44.65 44,355
2023-02-14 $44.71 $44.76 $44.44 $44.73 $44.73 30,880
2023-02-13 $44.66 $44.83 $44.62 $44.71 $44.71 26,472
2023-02-10 $44.83 $44.83 $44.59 $44.61 $44.61 41,461
2023-02-09 $45.32 $45.32 $44.92 $44.93 $44.93 21,757
2023-02-08 $45.49 $45.49 $45.15 $45.27 $45.27 26,194
2023-02-07 $45.20 $45.52 $45.20 $45.38 $45.38 1,116,853
2023-02-06 $45.30 $45.30 $45.19 $45.22 $45.22 14,734
2023-02-03 $45.65 $45.76 $45.47 $45.51 $45.51 54,374
2023-02-02 $45.96 $46.29 $45.87 $45.93 $45.93 41,036
2023-02-01 $45.29 $45.80 $45.20 $45.70 $45.70 28,363
2023-01-31 $45.27 $45.46 $45.22 $45.45 $45.45 1,242,036
2023-01-30 $45.20 $45.25 $45.08 $45.08 $45.08 35,070
2023-01-27 $45.37 $45.39 $45.28 $45.34 $45.34 25,641
2023-01-26 $45.42 $45.46 $45.31 $45.44 $45.44 240,921
2023-01-25 $45.18 $45.36 $45.18 $45.34 $45.34 15,356
2023-01-24 $45.22 $45.35 $45.17 $45.32 $45.32 12,178
2023-01-23 $45.30 $45.41 $45.26 $45.27 $45.27 14,438
2023-01-20 $45.24 $45.33 $45.11 $45.32 $45.32 21,450
2023-01-19 $45.33 $45.37 $45.23 $45.25 $45.25 10,140
2023-01-18 $45.72 $45.87 $45.49 $45.50 $45.50 14,644
2023-01-17 $45.53 $45.53 $45.43 $45.47 $45.47 27,770
2023-01-13 $45.45 $45.66 $45.45 $45.62 $45.62 15,610
2023-01-12 $45.44 $45.61 $45.28 $45.61 $45.61 269,666
2023-01-11 $45.19 $45.34 $45.19 $45.34 $45.34 14,099
2023-01-10 $45.10 $45.16 $44.99 $45.08 $45.08 71,285
2023-01-09 $45.06 $45.17 $45.02 $45.08 $45.08 56,202
2023-01-06 $44.64 $45.02 $44.51 $44.87 $44.87 114,926
2023-01-05 $44.24 $44.34 $44.19 $44.25 $44.25 42,068
2023-01-04 $44.21 $44.41 $44.06 $44.38 $44.38 21,599
2023-01-03 $44.10 $44.16 $43.85 $43.89 $43.89 30,124
2022-12-30 $43.67 $43.86 $43.62 $43.84 $43.84 28,679
2022-12-29 $43.42 $43.82 $43.37 $43.79 $43.79 91,031
2022-12-28 $44.05 $44.15 $43.31 $43.35 $43.12 69,910
2022-12-27 $44.38 $44.38 $44.01 $44.01 $43.77 493,138
2022-12-23 $44.28 $44.51 $44.23 $44.51 $44.27 154,507
2022-12-22 $44.53 $44.53 $44.23 $44.44 $44.20 49,615
2022-12-21 $44.40 $44.70 $44.40 $44.62 $44.38 26,733
2022-12-20 $44.11 $44.33 $44.09 $44.28 $44.04 15,318
2022-12-19 $44.48 $44.48 $44.31 $44.38 $44.14 15,627
2022-12-16 $44.60 $44.67 $44.51 $44.57 $44.33 11,845
2022-12-15 $44.95 $44.95 $44.66 $44.80 $44.56 22,273
2022-12-14 $45.23 $45.27 $44.76 $45.04 $45.04 21,833
2022-12-13 $45.43 $45.50 $44.99 $45.24 $45.24 34,058
2022-12-12 $44.70 $44.80 $44.64 $44.74 $44.74 31,428
2022-12-09 $44.48 $44.74 $44.48 $44.63 $44.63 21,054
2022-12-08 $44.66 $44.67 $44.49 $44.62 $44.62 25,486
2022-12-07 $44.40 $44.62 $44.40 $44.54 $44.54 40,634
2022-12-06 $44.51 $44.55 $44.30 $44.38 $44.38 48,017
2022-12-05 $44.69 $44.73 $44.39 $44.53 $44.53 22,776
2022-12-02 $44.58 $44.91 $44.56 $44.89 $44.89 37,308
2022-12-01 $44.83 $44.92 $44.71 $44.92 $44.92 29,098
2022-11-30 $44.38 $44.98 $44.28 $44.95 $44.75 27,684
2022-11-29 $44.11 $44.37 $44.09 $44.35 $44.15 35,735
2022-11-28 $44.50 $44.50 $44.10 $44.14 $43.94 133,861
2022-11-25 $44.71 $44.71 $44.59 $44.61 $44.61 24,533
2022-11-23 $44.39 $44.73 $44.39 $44.70 $44.70 34,810
2022-11-22 $44.21 $44.45 $44.20 $44.44 $44.44 45,585
2022-11-21 $44.10 $44.18 $44.06 $44.14 $44.14 85,883
2022-11-18 $44.19 $44.21 $44.05 $44.15 $44.15 29,784
2022-11-17 $43.88 $44.06 $43.87 $44.04 $44.04 23,218
2022-11-16 $44.22 $44.27 $44.14 $44.22 $44.22 557,502
2022-11-15 $44.30 $44.30 $44.03 $44.26 $44.26 59,671
2022-11-14 $44.05 $44.05 $43.84 $43.84 $43.84 25,883
2022-11-11 $43.97 $44.26 $43.88 $44.13 $44.13 15,022
2022-11-10 $43.80 $44.03 $43.66 $44.03 $44.03 67,059
2022-11-09 $43.18 $43.20 $42.77 $42.82 $42.82 27,823
2022-11-08 $43.35 $43.46 $43.20 $43.26 $43.26 29,409
2022-11-07 $43.39 $43.39 $43.22 $43.30 $43.30 39,908
2022-11-04 $43.30 $43.45 $43.10 $43.32 $43.32 23,171
2022-11-03 $42.88 $43.14 $42.77 $43.04 $43.04 17,626
2022-11-02 $43.60 $44.01 $43.27 $43.27 $43.27 159,556
2022-11-01 $43.79 $43.79 $43.43 $43.60 $43.60 28,885
2022-10-31 $44.01 $44.01 $43.51 $43.57 $43.57 108,817
2022-10-28 $43.99 $44.33 $43.73 $44.30 $44.30 193,868
2022-10-27 $43.72 $43.99 $43.57 $43.90 $43.90 24,730
2022-10-26 $43.36 $43.72 $43.34 $43.52 $43.52 37,541
2022-10-25 $43.26 $43.45 $43.26 $43.45 $43.45 23,295
2022-10-24 $43.03 $43.15 $42.88 $43.07 $43.07 25,035
2022-10-21 $42.56 $43.06 $42.56 $43.00 $43.00 14,093
2022-10-20 $43.00 $43.18 $42.61 $42.66 $42.66 34,111
2022-10-19 $42.98 $43.08 $42.83 $42.87 $42.87 61,595
2022-10-18 $43.42 $43.44 $43.12 $43.27 $43.27 182,892
2022-10-17 $42.98 $43.06 $42.85 $42.98 $42.98 21,749
2022-10-14 $42.84 $42.86 $42.46 $42.47 $42.47 8,858
2022-10-13 $42.13 $42.64 $42.12 $42.61 $42.61 16,581
2022-10-12 $42.39 $42.69 $42.39 $42.57 $42.57 43,743
2022-10-11 $42.31 $42.74 $42.31 $42.40 $42.40 47,408
2022-10-10 $42.77 $42.77 $42.26 $42.29 $42.29 27,015
2022-10-07 $43.07 $43.20 $42.84 $42.85 $42.85 67,157
2022-10-06 $43.43 $43.55 $43.18 $43.18 $43.18 392,270
2022-10-05 $43.39 $43.53 $43.14 $43.50 $43.50 37,268
2022-10-04 $43.29 $43.66 $43.26 $43.58 $43.58 97,623
2022-10-03 $42.56 $42.81 $42.56 $42.72 $42.72 22,998
2022-09-30 $42.64 $42.91 $42.34 $42.39 $42.39 511,367
2022-09-29 $42.71 $42.71 $42.45 $42.57 $42.57 17,913
2022-09-28 $42.56 $43.07 $42.47 $43.07 $43.07 29,694
2022-09-27 $42.80 $42.80 $42.22 $42.33 $42.33 79,980
2022-09-26 $42.71 $42.90 $42.41 $42.41 $42.41 323,003
2022-09-23 $43.24 $43.24 $42.78 $42.90 $42.90 124,557
2022-09-22 $43.58 $43.58 $43.32 $43.46 $43.46 39,562
2022-09-21 $43.93 $44.13 $43.57 $43.59 $43.59 53,036
2022-09-20 $44.03 $44.03 $43.84 $43.86 $43.86 21,317
2022-09-19 $43.95 $44.27 $43.95 $44.26 $44.26 10,878
2022-09-16 $43.69 $44.07 $43.69 $44.07 $44.07 16,922
2022-09-15 $44.14 $44.19 $43.94 $43.94 $43.94 11,134
2022-09-14 $44.26 $44.46 $44.18 $44.23 $44.23 13,142
2022-09-13 $44.55 $44.55 $44.15 $44.16 $44.16 15,855
2022-09-12 $45.18 $45.18 $44.99 $45.11 $45.11 10,759
2022-09-09 $45.04 $45.19 $44.90 $44.99 $44.99 6,804
2022-09-08 $44.42 $44.80 $44.42 $44.80 $44.80 34,000
2022-09-07 $44.20 $44.62 $44.20 $44.61 $44.61 21,977
2022-09-06 $44.13 $44.13 $43.90 $44.03 $44.03 37,715
2022-09-02 $44.47 $44.60 $44.11 $44.13 $44.13 20,309
2022-09-01 $44.00 $44.16 $43.70 $44.16 $44.16 117,451
2022-08-31 $44.56 $44.60 $44.26 $44.30 $44.09 9,108
2022-08-30 $44.91 $44.91 $44.40 $44.56 $44.35 21,084
2022-08-29 $44.81 $44.96 $44.72 $44.83 $44.62 11,792
2022-08-26 $45.74 $45.74 $44.99 $45.02 $44.81 51,380
2022-08-25 $45.42 $45.70 $45.42 $45.63 $45.41 195,473
2022-08-24 $45.32 $45.40 $45.27 $45.34 $45.13 13,967
2022-08-23 $45.19 $45.38 $45.15 $45.29 $45.08 46,665
2022-08-22 $45.34 $45.35 $45.17 $45.18 $44.97 11,136
2022-08-19 $45.90 $45.90 $45.62 $45.68 $45.46 19,618
2022-08-18 $46.13 $46.19 $46.12 $46.15 $45.93 27,995
2022-08-17 $46.17 $46.26 $46.03 $46.07 $45.85 30,072
2022-08-16 $46.61 $46.63 $46.37 $46.50 $46.28 87,198
2022-08-15 $46.68 $46.77 $46.60 $46.68 $46.45 14,878
2022-08-12 $46.50 $46.77 $46.48 $46.69 $46.47 10,686
2022-08-11 $46.93 $46.93 $46.31 $46.33 $46.11 9,894
2022-08-10 $46.47 $46.64 $46.45 $46.59 $46.37 33,198
2022-08-09 $46.20 $46.20 $45.93 $45.95 $45.73 330,377
2022-08-08 $46.55 $46.55 $46.25 $46.29 $46.07 61,396
2022-08-05 $46.01 $46.28 $46.00 $46.23 $46.01 407,997
2022-08-04 $46.45 $46.45 $46.33 $46.44 $46.22 27,192
2022-08-03 $46.16 $46.35 $46.02 $46.33 $46.11 97,053
2022-08-02 $46.15 $46.16 $45.95 $45.99 $45.77 13,345
2022-08-01 $46.04 $46.21 $45.98 $46.17 $45.95 29,997
2022-07-29 $46.25 $46.41 $46.20 $46.32 $45.90 16,049
2022-07-28 $46.01 $46.23 $45.87 $46.19 $45.77 53,922
2022-07-27 $45.50 $45.82 $45.50 $45.69 $45.27 89,055
2022-07-26 $45.46 $45.46 $45.23 $45.23 $44.82 7,402
2022-07-25 $45.49 $45.57 $45.43 $45.45 $45.04 6,338
2022-07-22 $45.79 $45.79 $45.41 $45.50 $45.09 11,977
2022-07-21 $45.03 $45.63 $44.95 $45.61 $45.20 7,358
2022-07-20 $45.01 $45.33 $45.01 $45.10 $44.69 88,373
2022-07-19 $44.42 $44.97 $44.42 $44.87 $44.46 13,969
2022-07-18 $44.80 $44.80 $44.20 $44.28 $43.88 14,205
2022-07-15 $44.36 $44.68 $44.36 $44.68 $44.28 26,035
2022-07-14 $43.59 $44.16 $43.59 $44.10 $43.70 47,001
2022-07-13 $43.86 $44.27 $43.77 $44.21 $43.81 24,152
2022-07-12 $44.22 $44.28 $44.12 $44.25 $43.85 47,876
2022-07-11 $44.08 $44.27 $44.02 $44.02 $43.62 48,905
2022-07-08 $44.11 $44.28 $44.02 $44.28 $43.88 18,408
2022-07-07 $43.84 $44.25 $43.84 $44.21 $43.81 113,223
2022-07-06 $43.59 $43.64 $43.49 $43.55 $43.16 23,982
2022-07-05 $43.41 $43.67 $43.21 $43.65 $43.26 31,698
2022-07-01 $43.65 $43.87 $43.51 $43.72 $43.32 64,621
2022-06-30 $43.45 $43.69 $43.38 $43.61 $42.97 133,114
2022-06-29 $43.60 $43.61 $43.48 $43.61 $42.97 6,739
2022-06-28 $44.22 $44.26 $43.68 $43.68 $43.03 17,525
2022-06-27 $44.38 $44.40 $44.19 $44.19 $43.54 19,759
2022-06-24 $44.20 $44.59 $44.20 $44.39 $43.74 22,480
2022-06-23 $43.85 $44.10 $43.85 $44.10 $43.45 32,510
2022-06-22 $43.78 $43.91 $43.71 $43.77 $43.12 3,454,734
2022-06-21 $44.08 $44.16 $43.76 $43.76 $43.11 23,587
2022-06-17 $43.87 $44.01 $43.75 $43.89 $43.24 459,610
2022-06-16 $43.69 $43.84 $43.33 $43.68 $43.03 54,277
2022-06-15 $43.81 $44.51 $43.81 $44.32 $43.67 68,959
2022-06-14 $43.73 $43.80 $43.29 $43.59 $42.95 14,716
2022-06-13 $43.88 $44.04 $43.08 $43.28 $42.64 100,366
2022-06-10 $45.09 $45.09 $44.59 $44.74 $44.08 78,312
2022-06-09 $45.78 $45.87 $45.48 $45.51 $44.84 22,892
2022-06-08 $46.22 $46.22 $45.87 $45.88 $45.20 35,244
2022-06-07 $46.16 $46.33 $46.12 $46.32 $45.64 182,639
2022-06-06 $46.58 $46.59 $46.19 $46.23 $45.55 19,036
2022-06-03 $46.64 $46.66 $46.52 $46.53 $45.84 29,077
2022-06-02 $46.72 $46.88 $46.50 $46.88 $46.19 46,502
2022-06-01 $46.93 $46.93 $46.64 $46.71 $46.02 180,552
2022-05-31 $47.15 $47.20 $46.94 $47.11 $46.22 164,517
2022-05-27 $47.21 $47.45 $47.10 $47.44 $46.54 32,805
2022-05-26 $46.52 $46.98 $46.50 $46.98 $46.08 51,067
2022-05-25 $45.74 $46.36 $45.74 $46.34 $45.46 41,762
2022-05-24 $45.32 $45.71 $45.32 $45.69 $44.82 131,131
2022-05-23 $45.36 $45.43 $45.32 $45.38 $44.51 31,858
2022-05-20 $45.39 $45.39 $45.12 $45.27 $44.41 32,632
2022-05-19 $45.11 $45.34 $45.03 $45.28 $44.42 136,357
2022-05-18 $45.07 $45.07 $44.92 $44.96 $44.10 174,558
2022-05-17 $45.45 $45.45 $45.23 $45.28 $44.42 170,357
2022-05-16 $45.48 $45.48 $45.32 $45.35 $44.49 47,543
2022-05-13 $45.49 $45.57 $45.21 $45.42 $44.56 72,395
2022-05-12 $45.32 $45.49 $45.21 $45.35 $44.49 57,222
2022-05-11 $45.71 $45.75 $45.45 $45.45 $44.59 454,030
2022-05-10 $45.73 $45.75 $45.34 $45.62 $44.76 42,397
2022-05-09 $45.56 $45.65 $45.35 $45.40 $44.53 163,440
2022-05-06 $46.00 $46.05 $45.76 $45.89 $45.02 53,681
2022-05-05 $46.72 $46.72 $46.03 $46.15 $45.28 30,160
2022-05-04 $46.42 $47.03 $46.32 $46.91 $46.02 23,836
2022-05-03 $46.37 $46.53 $46.36 $46.46 $45.57 22,943
2022-05-02 $46.22 $46.28 $46.02 $46.15 $45.27 61,493
2022-04-29 $46.90 $46.92 $46.43 $46.43 $45.36 869,955
2022-04-28 $46.85 $47.06 $46.76 $47.04 $45.95 16,333
2022-04-27 $47.05 $47.11 $46.76 $46.78 $45.70 24,319
2022-04-26 $47.25 $47.25 $47.02 $47.02 $45.93 365,775
2022-04-25 $47.01 $47.27 $46.91 $47.27 $46.17 10,209
2022-04-22 $47.05 $47.14 $46.88 $46.93 $45.85 94,272
2022-04-21 $47.63 $47.63 $47.16 $47.21 $46.12 24,637
2022-04-20 $47.50 $47.59 $47.41 $47.50 $46.40 21,831
2022-04-19 $47.34 $47.45 $47.29 $47.37 $46.28 36,964
2022-04-18 $47.46 $47.51 $47.33 $47.37 $46.28 32,947
2022-04-14 $47.70 $47.72 $47.36 $47.48 $46.38 19,314
2022-04-13 $47.67 $47.82 $47.65 $47.81 $46.70 71,940
2022-04-12 $47.38 $47.66 $47.38 $47.51 $46.41 21,594
2022-04-11 $47.31 $47.37 $47.12 $47.12 $46.03 20,898
2022-04-08 $47.66 $47.78 $47.50 $47.50 $46.40 65,822
2022-04-07 $47.89 $47.98 $47.75 $47.77 $46.67 88,574
2022-04-06 $47.95 $48.15 $47.82 $47.88 $46.78 1,020,094
2022-04-05 $48.80 $48.80 $48.27 $48.32 $47.20 87,787
2022-04-04 $48.53 $48.88 $48.53 $48.86 $47.73 20,154
2022-04-01 $48.49 $48.55 $48.35 $48.54 $47.42 41,099
2022-03-31 $49.09 $49.11 $48.91 $48.91 $47.47 321,367
2022-03-30 $49.04 $49.11 $48.97 $49.07 $47.62 350,629
2022-03-29 $48.76 $49.14 $48.76 $49.13 $47.68 15,917
2022-03-28 $48.32 $48.58 $48.29 $48.58 $47.15 9,556
2022-03-25 $48.43 $48.43 $48.29 $48.30 $46.88 7,380
2022-03-24 $48.48 $48.57 $48.44 $48.57 $47.14 11,253
2022-03-23 $48.49 $48.63 $48.49 $48.55 $47.11 29,306
2022-03-22 $48.49 $48.72 $48.42 $48.71 $47.27 63,583
2022-03-21 $48.93 $48.93 $48.42 $48.52 $47.09 22,320
2022-03-18 $48.85 $49.03 $48.73 $49.02 $47.58 27,444
2022-03-17 $48.62 $48.84 $48.62 $48.82 $47.38 160,906
2022-03-16 $48.15 $48.54 $47.93 $48.52 $47.09 88,602
2022-03-15 $47.65 $47.98 $47.65 $47.91 $46.50 73,995
2022-03-14 $47.92 $47.92 $47.56 $47.58 $46.17 31,976
2022-03-11 $48.48 $48.48 $48.10 $48.14 $46.72 71,149
2022-03-10 $48.61 $48.61 $48.40 $48.44 $47.01 26,682
2022-03-09 $48.72 $48.87 $48.64 $48.83 $47.39 38,621
2022-03-08 $48.66 $48.77 $48.47 $48.50 $47.07 72,337
2022-03-07 $48.95 $48.98 $48.61 $48.63 $47.20 35,023
2022-03-04 $49.28 $49.28 $49.06 $49.07 $47.62 137,231
2022-03-03 $49.57 $49.59 $49.34 $49.34 $47.89 13,197
2022-03-02 $49.42 $49.58 $49.36 $49.52 $48.06 11,399
2022-03-01 $49.51 $49.58 $49.32 $49.34 $47.89 42,733
2022-02-28 $49.38 $49.75 $49.38 $49.65 $48.00 679,906
2022-02-25 $49.59 $49.68 $49.59 $49.68 $48.03 33,311
2022-02-24 $48.69 $49.36 $48.69 $49.36 $47.72 134,458
2022-02-23 $49.19 $49.24 $49.05 $49.07 $47.44 15,619
2022-02-22 $49.18 $49.29 $49.07 $49.10 $47.47 18,958
2022-02-18 $49.14 $49.27 $49.11 $49.26 $47.62 12,881
2022-02-17 $49.33 $49.33 $49.16 $49.19 $47.56 16,629
2022-02-16 $49.05 $49.37 $49.05 $49.34 $47.70 113,489
2022-02-15 $49.16 $49.18 $49.04 $49.09 $47.46 68,770
2022-02-14 $49.11 $49.11 $48.90 $49.01 $47.38 29,457
2022-02-11 $49.50 $49.50 $49.00 $49.10 $47.47 223,024
2022-02-10 $49.62 $49.78 $49.35 $49.35 $47.71 42,483
2022-02-09 $49.93 $49.96 $49.88 $49.94 $48.28 44,326
2022-02-08 $49.73 $49.80 $49.66 $49.67 $48.02 18,330
2022-02-07 $49.66 $49.80 $49.63 $49.74 $48.09 17,917
2022-02-04 $49.71 $49.81 $49.49 $49.73 $48.08 17,532
2022-02-03 $50.13 $50.15 $49.98 $49.99 $48.33 15,490
2022-02-02 $50.38 $50.41 $50.26 $50.38 $48.71 29,744
2022-02-01 $50.21 $50.32 $50.09 $50.32 $48.65 63,674
2022-01-31 $50.17 $50.33 $50.02 $50.30 $48.46 24,469
2022-01-28 $50.03 $50.23 $49.89 $50.23 $48.39 55,952
2022-01-27 $50.43 $50.52 $50.04 $50.11 $48.27 19,015
2022-01-26 $50.83 $50.87 $50.34 $50.43 $48.58 46,413
2022-01-25 $50.63 $50.71 $50.49 $50.57 $48.72 36,248
2022-01-24 $50.60 $50.76 $50.35 $50.70 $48.84 428,126
2022-01-21 $50.85 $51.03 $50.72 $50.76 $48.89 22,627
2022-01-20 $51.06 $51.18 $50.80 $50.80 $48.93 53,615
2022-01-19 $51.07 $51.13 $50.94 $50.94 $49.07 43,117
2022-01-18 $50.99 $51.04 $50.93 $50.93 $49.06 47,131
2022-01-14 $51.22 $51.30 $51.19 $51.25 $49.37 17,015
2022-01-13 $51.41 $51.41 $51.20 $51.23 $49.35 79,352
2022-01-12 $51.42 $51.45 $51.36 $51.39 $49.51 34,315
2022-01-11 $51.12 $51.35 $51.06 $51.29 $49.41 65,947
2022-01-10 $50.98 $51.12 $50.80 $51.10 $49.23 117,313
2022-01-07 $51.16 $51.22 $51.10 $51.15 $49.28 37,249
2022-01-06 $51.21 $51.37 $51.21 $51.24 $49.36 100,832
2022-01-05 $51.60 $51.61 $51.31 $51.33 $49.45 137,529
2022-01-04 $51.70 $51.72 $51.59 $51.63 $49.73 50,364
2022-01-03 $51.70 $51.75 $51.63 $51.73 $49.83 69,550
2021-12-31 $51.77 $51.83 $51.74 $51.77 $49.87 10,767
2021-12-30 $51.81 $51.81 $51.75 $51.76 $49.86 13,986
2021-12-29 $52.04 $52.04 $51.98 $51.98 $49.89 34,026
2021-12-28 $52.07 $52.07 $51.96 $52.05 $49.96 25,167
2021-12-27 $52.04 $52.10 $52.01 $52.08 $49.99 16,226
2021-12-23 $51.95 $52.04 $51.93 $52.03 $49.94 69,028
2021-12-22 $51.76 $51.87 $51.76 $51.87 $49.79 20,488
2021-12-21 $51.57 $51.72 $51.56 $51.71 $49.63 36,077
2021-12-20 $51.44 $51.53 $51.42 $51.51 $49.44 19,530
2021-12-17 $51.51 $51.63 $51.45 $51.54 $49.47 121,878
2021-12-16 $51.60 $51.70 $51.56 $51.59 $49.51 46,521
2021-12-15 $51.46 $51.65 $51.43 $51.63 $49.56 25,857
2021-12-14 $51.51 $51.51 $51.38 $51.45 $49.38 26,783
2021-12-13 $51.45 $51.53 $51.45 $51.51 $49.44 223,279
2021-12-10 $51.44 $51.50 $51.40 $51.48 $49.41 74,309
2021-12-09 $51.50 $51.55 $51.42 $51.42 $49.35 20,790
2021-12-08 $51.57 $51.62 $51.51 $51.60 $49.52 18,994
2021-12-07 $51.56 $51.69 $51.54 $51.61 $49.53 65,320
2021-12-06 $51.20 $51.37 $51.15 $51.31 $49.25 66,924
2021-12-03 $51.12 $51.14 $51.03 $51.07 $49.02 116,841
2021-12-02 $50.93 $51.13 $50.91 $51.12 $49.07 153,369
2021-12-01 $51.08 $51.09 $50.78 $50.80 $48.76 146,595
2021-11-30 $51.13 $51.13 $50.92 $50.92 $48.69 713,015
2021-11-29 $51.13 $51.24 $51.10 $51.18 $48.94 39,577
2021-11-26 $50.84 $50.94 $50.77 $50.89 $48.66 23,739
2021-11-24 $51.20 $51.25 $51.11 $51.25 $49.00 14,164
2021-11-23 $51.31 $51.36 $51.24 $51.30 $49.05 24,115
2021-11-22 $51.50 $51.55 $51.32 $51.34 $49.09 32,729
2021-11-19 $51.53 $51.61 $51.53 $51.53 $49.27 217,006
2021-11-18 $51.62 $51.68 $51.56 $51.57 $49.31 369,412
2021-11-17 $51.72 $51.72 $51.62 $51.65 $49.39 23,669
2021-11-16 $51.59 $51.72 $51.59 $51.70 $49.44 13,831
2021-11-15 $51.66 $51.71 $51.63 $51.63 $49.37 22,366
2021-11-12 $51.69 $51.78 $51.68 $51.68 $49.42 16,345
2021-11-11 $51.80 $51.80 $51.72 $51.72 $49.46 21,145
2021-11-10 $52.02 $52.02 $51.79 $51.79 $49.52 43,388
2021-11-09 $52.03 $52.05 $51.94 $52.03 $49.75 49,833
2021-11-08 $52.06 $52.08 $51.96 $51.97 $49.69 18,266
2021-11-05 $51.98 $52.07 $51.98 $52.07 $49.79 15,796
2021-11-04 $51.81 $51.87 $51.79 $51.87 $49.60 26,216
2021-11-03 $51.61 $51.76 $51.60 $51.76 $49.49 18,987
2021-11-02 $51.55 $51.69 $51.55 $51.65 $49.39 27,480
2021-11-01 $51.65 $51.65 $51.52 $51.52 $49.26 15,060
2021-10-29 $51.85 $51.85 $51.78 $51.82 $49.37 294,697
2021-10-28 $51.78 $51.87 $51.78 $51.87 $49.42 43,260
2021-10-27 $51.83 $51.87 $51.74 $51.74 $49.29 27,181
2021-10-26 $51.87 $51.87 $51.81 $51.82 $49.37 68,809
2021-10-25 $51.70 $51.82 $51.70 $51.78 $49.33 31,147
2021-10-22 $51.81 $51.81 $51.70 $51.73 $49.28 50,841
2021-10-21 $51.92 $51.92 $51.77 $51.81 $49.36 15,410
2021-10-20 $51.87 $51.89 $51.85 $51.88 $49.43 15,353
2021-10-19 $51.85 $51.89 $51.84 $51.89 $49.44 22,792
2021-10-18 $51.80 $51.82 $51.78 $51.80 $49.35 12,795
2021-10-15 $51.94 $51.94 $51.86 $51.86 $49.41 35,577
2021-10-14 $51.80 $51.94 $51.76 $51.94 $49.49 10,640
2021-10-13 $51.60 $51.65 $51.53 $51.65 $49.21 11,753
2021-10-12 $51.48 $51.62 $51.48 $51.57 $49.13 18,087
2021-10-11 $51.64 $51.64 $51.48 $51.50 $49.06 17,808
2021-10-08 $51.71 $51.73 $51.63 $51.63 $49.19 20,336
2021-10-07 $51.84 $51.90 $51.72 $51.73 $49.29 12,948
2021-10-06 $51.68 $51.78 $51.60 $51.76 $49.31 13,323
2021-10-05 $51.87 $51.89 $51.78 $51.80 $49.35 15,515
2021-10-04 $51.85 $51.88 $51.78 $51.80 $49.35 17,452
2021-10-01 $51.94 $52.03 $51.83 $51.95 $49.49 496,278
2021-09-30 $52.16 $52.16 $52.01 $52.07 $49.43 174,527
2021-09-29 $52.03 $52.16 $52.03 $52.08 $49.44 166,660
2021-09-28 $52.11 $52.11 $51.99 $52.01 $49.38 54,301
2021-09-27 $52.14 $52.26 $52.14 $52.24 $49.59 18,351
2021-09-24 $52.34 $52.34 $52.26 $52.27 $49.62 25,899
2021-09-23 $52.36 $52.44 $52.35 $52.37 $49.72 9,708
2021-09-22 $52.38 $52.40 $52.30 $52.36 $49.71 7,722
2021-09-21 $52.31 $52.31 $52.20 $52.28 $49.63 14,663
2021-09-20 $52.07 $52.23 $52.07 $52.20 $49.55 14,232
2021-09-17 $52.38 $52.40 $52.36 $52.39 $49.74 10,258
2021-09-16 $52.46 $52.47 $52.36 $52.44 $49.79 10,876
2021-09-15 $52.33 $52.47 $52.33 $52.45 $49.79 11,247
2021-09-14 $52.43 $52.43 $52.35 $52.37 $49.72 21,181
2021-09-13 $52.25 $52.36 $52.25 $52.36 $49.71 51,549
2021-09-10 $52.36 $52.36 $52.24 $52.27 $49.62 12,121
2021-09-09 $52.31 $52.32 $52.26 $52.31 $49.66 15,984
2021-09-08 $52.27 $52.28 $52.21 $52.28 $49.63 16,352
2021-09-07 $52.34 $52.34 $52.21 $52.22 $49.57 25,903
2021-09-03 $52.34 $52.38 $52.29 $52.35 $49.70 23,293
2021-09-02 $52.35 $52.38 $52.23 $52.23 $49.58 67,514
2021-09-01 $52.24 $52.29 $52.22 $52.24 $49.59 41,778
2021-08-31 $52.33 $52.42 $52.33 $52.42 $49.59 26,475
2021-08-30 $52.27 $52.39 $52.27 $52.38 $49.55 9,326
2021-08-27 $52.19 $52.33 $52.19 $52.33 $49.51 38,268
2021-08-26 $52.16 $52.20 $52.12 $52.17 $49.36 117,475
2021-08-25 $52.14 $52.23 $52.14 $52.18 $49.36 413,591
2021-08-24 $52.18 $52.19 $52.12 $52.16 $49.35 85,748
2021-08-23 $51.99 $52.10 $51.99 $52.04 $49.23 24,485
2021-08-20 $51.81 $51.96 $51.81 $51.94 $49.13 33,068
2021-08-19 $51.84 $51.89 $51.80 $51.82 $49.02 33,655
2021-08-18 $51.92 $51.98 $51.85 $51.86 $49.06 94,944
2021-08-17 $52.00 $52.01 $51.89 $51.97 $49.17 30,808
2021-08-16 $52.04 $52.04 $52.00 $52.03 $49.22 22,453
2021-08-13 $51.99 $52.03 $51.97 $52.03 $49.22 17,264
2021-08-12 $51.83 $51.93 $51.83 $51.93 $49.13 31,003
2021-08-11 $51.77 $51.87 $51.77 $51.87 $49.07 12,968
2021-08-10 $51.83 $51.87 $51.77 $51.77 $48.98 17,701
2021-08-09 $51.97 $51.97 $51.88 $51.88 $49.08 18,676
2021-08-06 $52.03 $52.05 $52.00 $52.01 $49.20 15,337
2021-08-05 $51.96 $52.05 $51.96 $52.05 $49.24 53,354
2021-08-04 $51.95 $52.01 $51.95 $51.98 $49.17 22,826
2021-08-03 $51.98 $52.24 $51.96 $52.24 $49.42 152,936
2021-08-02 $52.20 $52.20 $52.04 $52.04 $49.23 34,939
2021-07-30 $52.36 $52.37 $52.32 $52.33 $49.33 400,755
2021-07-29 $52.29 $52.39 $52.29 $52.37 $49.37 25,223
2021-07-28 $52.23 $52.29 $52.16 $52.28 $49.28 112,618
2021-07-27 $52.20 $52.23 $52.13 $52.19 $49.20 42,456
2021-07-26 $52.31 $52.32 $52.22 $52.26 $49.26 14,596
2021-07-23 $52.21 $52.33 $52.21 $52.32 $49.32 10,286
2021-07-22 $52.22 $52.24 $52.16 $52.23 $49.23 30,307
2021-07-21 $52.15 $52.19 $52.11 $52.14 $49.15 309,297
2021-07-20 $51.93 $52.08 $51.89 $52.00 $49.02 117,749
2021-07-19 $52.12 $52.12 $51.86 $51.90 $48.93 24,332
2021-07-16 $52.29 $52.29 $52.15 $52.15 $49.16 22,106
2021-07-15 $52.27 $52.27 $52.18 $52.20 $49.21 79,402
2021-07-14 $52.19 $52.28 $52.19 $52.20 $49.21 221,588
2021-07-13 $52.25 $52.29 $52.20 $52.21 $49.22 61,100
2021-07-12 $52.32 $52.35 $52.22 $52.34 $49.34 134,493
2021-07-09 $52.34 $52.35 $52.31 $52.34 $49.34 6,918
2021-07-08 $52.27 $52.29 $52.22 $52.24 $49.25 18,573
2021-07-07 $52.28 $52.36 $52.26 $52.35 $49.35 22,070
2021-07-06 $52.19 $52.31 $52.19 $52.25 $49.26 30,878
2021-07-02 $52.28 $52.28 $52.20 $52.26 $49.27 19,859
2021-07-01 $52.18 $52.25 $52.13 $52.17 $49.18 164,556
2021-06-30 $52.32 $52.33 $52.28 $52.31 $49.14 27,386
2021-06-29 $52.29 $52.32 $52.26 $52.30 $49.13 13,539
2021-06-28 $52.24 $52.25 $52.19 $52.25 $49.08 220,859
2021-06-25 $52.13 $52.25 $52.13 $52.24 $49.07 20,654
2021-06-24 $52.07 $52.19 $52.07 $52.19 $49.03 16,400
2021-06-23 $51.99 $52.13 $51.99 $52.08 $48.92 14,013
2021-06-22 $51.94 $52.09 $51.94 $52.08 $48.92 34,053
2021-06-21 $51.90 $52.04 $51.90 $52.02 $48.87 17,916
2021-06-18 $51.83 $51.97 $51.83 $51.94 $48.79 11,645
2021-06-17 $51.98 $52.00 $51.96 $52.00 $48.84 12,081
2021-06-16 $52.04 $52.04 $51.90 $51.97 $48.82 39,745
2021-06-15 $51.96 $52.03 $51.96 $52.03 $48.88 29,219
2021-06-14 $52.03 $52.03 $51.96 $51.99 $48.84 11,983
2021-06-11 $52.09 $52.09 $52.01 $52.04 $48.89 12,419
2021-06-10 $51.98 $52.07 $51.96 $52.05 $48.90 19,800
2021-06-09 $51.95 $51.96 $51.91 $51.95 $48.80 20,510
2021-06-08 $51.88 $51.90 $51.87 $51.90 $48.76 9,391
2021-06-07 $51.87 $51.87 $51.80 $51.86 $48.72 17,930
2021-06-04 $51.77 $51.83 $51.77 $51.83 $48.69 21,777
2021-06-03 $51.67 $51.80 $51.67 $51.75 $48.61 24,478
2021-06-02 $51.72 $51.80 $51.72 $51.79 $48.65 19,535
2021-06-01 $51.69 $51.71 $51.63 $51.66 $48.53 91,429
2021-05-28 $51.80 $51.86 $51.75 $51.80 $48.49 70,996
2021-05-27 $51.85 $51.89 $51.76 $51.81 $48.49 125,140
2021-05-26 $51.80 $51.81 $51.77 $51.81 $48.49 13,176
2021-05-25 $51.72 $51.81 $51.72 $51.80 $48.49 21,945
2021-05-24 $51.74 $51.80 $51.67 $51.78 $48.47 11,401
2021-05-21 $51.73 $51.73 $51.60 $51.69 $48.38 12,571
2021-05-20 $51.56 $51.63 $51.48 $51.59 $48.29 70,500
2021-05-19 $51.48 $51.60 $51.45 $51.48 $48.19 28,310
2021-05-18 $51.74 $51.74 $51.61 $51.61 $48.31 16,216
2021-05-17 $51.74 $51.74 $51.66 $51.71 $48.40 19,019
2021-05-14 $51.71 $51.78 $51.71 $51.76 $48.45 37,100
2021-05-13 $51.49 $51.69 $51.49 $51.63 $48.33 16,177
2021-05-12 $51.70 $51.70 $51.47 $51.47 $48.18 17,758
2021-05-11 $51.65 $51.75 $51.63 $51.68 $48.38 128,406
2021-05-10 $51.92 $51.92 $51.74 $51.75 $48.44 36,624
2021-05-07 $51.81 $51.91 $51.81 $51.84 $48.52 30,127
2021-05-06 $51.89 $51.89 $51.77 $51.82 $48.50 31,925
2021-05-05 $51.84 $51.89 $51.76 $51.85 $48.53 93,495
2021-05-04 $51.70 $51.77 $51.68 $51.72 $48.41 178,986
2021-05-03 $51.73 $51.86 $51.73 $51.79 $48.48 65,380
2021-04-30 $51.99 $52.00 $51.96 $51.97 $48.47 301,223
2021-04-29 $51.97 $52.00 $51.93 $51.98 $48.48 29,357
2021-04-28 $51.91 $51.97 $51.84 $51.94 $48.45 29,313
2021-04-27 $51.96 $51.96 $51.84 $51.84 $48.35 22,906
2021-04-26 $51.93 $51.98 $51.86 $51.86 $48.37 23,587
2021-04-23 $51.88 $51.96 $51.88 $51.93 $48.44 20,269
2021-04-22 $51.89 $51.92 $51.80 $51.84 $48.35 55,422
2021-04-21 $51.73 $51.89 $51.73 $51.89 $48.40 25,882
2021-04-20 $51.81 $51.81 $51.72 $51.77 $48.29 56,629
2021-04-19 $51.86 $51.89 $51.79 $51.86 $48.37 33,938
2021-04-16 $52.04 $52.04 $51.90 $51.93 $48.44 31,401
2021-04-15 $51.82 $52.00 $51.82 $51.97 $48.47 32,140
2021-04-14 $51.75 $51.88 $51.75 $51.82 $48.33 516,719
2021-04-13 $51.70 $51.86 $51.65 $51.83 $48.34 601,793
2021-04-12 $51.74 $51.74 $51.65 $51.74 $48.26 24,111
2021-04-09 $51.70 $51.80 $51.69 $51.80 $48.32 43,452
2021-04-08 $51.75 $51.82 $51.74 $51.80 $48.32 35,421
2021-04-07 $51.75 $51.82 $51.69 $51.69 $48.21 1,146,137
2021-04-06 $51.75 $51.81 $51.73 $51.81 $48.33 35,793
2021-04-05 $51.64 $51.67 $51.59 $51.59 $48.12 406,786
2021-04-01 $51.61 $51.64 $51.46 $51.64 $48.17 103,226
2021-03-31 $51.59 $51.74 $51.55 $51.55 $47.91 1,372,552
2021-03-30 $51.60 $51.61 $51.51 $51.51 $47.88 113,989
2021-03-29 $51.56 $51.64 $51.50 $51.62 $47.98 16,465
2021-03-26 $51.54 $51.60 $51.45 $51.60 $47.96 22,150
2021-03-25 $51.40 $51.47 $51.30 $51.44 $47.81 55,618
2021-03-24 $51.41 $51.53 $51.39 $51.41 $47.78 166,790
2021-03-23 $51.30 $51.34 $51.22 $51.31 $47.69 33,077
2021-03-22 $51.11 $51.33 $51.11 $51.27 $47.65 40,270
2021-03-19 $50.90 $51.14 $50.87 $51.12 $47.51 52,603
2021-03-18 $51.04 $51.16 $50.93 $50.97 $47.38 87,853
2021-03-17 $51.20 $51.42 $51.11 $51.26 $47.64 17,915
2021-03-16 $51.28 $51.34 $51.19 $51.20 $47.59 14,797
2021-03-15 $51.38 $51.39 $51.30 $51.34 $47.72 68,649
2021-03-12 $51.44 $51.46 $51.37 $51.42 $47.79 39,494
2021-03-11 $51.53 $51.63 $51.48 $51.53 $47.90 86,747
2021-03-10 $51.22 $51.41 $51.22 $51.37 $47.75 32,546
2021-03-09 $51.37 $51.45 $51.14 $51.14 $47.53 204,910
2021-03-08 $51.43 $51.56 $51.18 $51.23 $47.62 54,490
2021-03-05 $51.46 $51.72 $51.34 $51.63 $47.99 949,210
2021-03-04 $51.74 $51.80 $51.44 $51.50 $47.87 32,983
2021-03-03 $51.76 $51.76 $51.63 $51.70 $48.05 161,393
2021-03-02 $51.90 $51.90 $51.74 $51.87 $48.21 493,817
2021-03-01 $51.51 $51.85 $51.51 $51.80 $48.15 196,608
2021-02-26 $51.69 $51.70 $51.47 $51.61 $47.81 253,113
2021-02-25 $51.96 $51.96 $51.61 $51.66 $47.86 26,296
2021-02-24 $52.01 $52.10 $52.00 $52.08 $48.25 66,554
2021-02-23 $52.02 $52.13 $51.96 $52.08 $48.25 32,832
2021-02-22 $52.02 $52.13 $52.02 $52.02 $48.19 216,514
2021-02-19 $52.17 $52.26 $52.17 $52.18 $48.34 64,551
2021-02-18 $52.31 $52.31 $52.15 $52.15 $48.31 13,228
2021-02-17 $52.10 $52.26 $52.10 $52.26 $48.41 17,813
2021-02-16 $52.31 $52.31 $52.19 $52.19 $48.35 27,260
2021-02-12 $52.21 $52.38 $52.21 $52.36 $48.51 37,208
2021-02-11 $52.30 $52.30 $52.22 $52.26 $48.42 21,197
2021-02-10 $52.27 $52.29 $52.15 $52.23 $48.39 29,575
2021-02-09 $52.28 $52.30 $52.23 $52.23 $48.38 19,075
2021-02-08 $52.13 $52.32 $52.13 $52.30 $48.45 52,565
2021-02-05 $52.26 $52.26 $52.14 $52.18 $48.34 31,193
2021-02-04 $52.11 $52.15 $52.06 $52.07 $48.24 40,249
2021-02-03 $51.93 $52.08 $51.93 $52.03 $48.20 47,774
2021-02-02 $51.96 $52.07 $51.93 $52.02 $48.19 255,441
2021-02-01 $51.76 $51.86 $51.70 $51.83 $48.01 20,815
2021-01-29 $51.84 $51.91 $51.74 $51.78 $47.90 42,645
2021-01-28 $51.77 $52.00 $51.77 $51.85 $47.97 69,491
2021-01-27 $51.82 $51.87 $51.70 $51.76 $47.88 25,947
2021-01-26 $51.92 $51.92 $51.86 $51.86 $47.97 29,954
2021-01-25 $51.89 $51.93 $51.74 $51.93 $48.04 38,075
2021-01-22 $51.88 $51.92 $51.85 $51.86 $47.97 38,110
2021-01-21 $52.04 $52.04 $51.93 $51.99 $48.10 10,128,279
2021-01-20 $51.90 $52.01 $51.89 $51.97 $48.08 28,206
2021-01-19 $51.86 $51.89 $51.79 $51.88 $47.99 23,706
2021-01-15 $51.75 $51.82 $51.73 $51.76 $47.88 91,753
2021-01-14 $51.81 $51.89 $51.81 $51.81 $47.93 26,128
2021-01-13 $51.72 $51.87 $51.72 $51.83 $47.95 27,514
2021-01-12 $51.67 $51.75 $51.61 $51.75 $47.87 27,919
2021-01-11 $51.65 $51.79 $51.65 $51.67 $47.80 17,013
2021-01-08 $51.91 $51.95 $51.80 $51.94 $48.05 20,230
2021-01-07 $51.91 $51.93 $51.83 $51.91 $48.02 12,664
2021-01-06 $51.78 $51.92 $51.73 $51.74 $47.86 175,279
2021-01-05 $51.75 $51.84 $51.73 $51.81 $47.93 48,438
2021-01-04 $51.87 $51.87 $51.64 $51.75 $47.87 42,507
2020-12-31 $51.83 $51.90 $51.82 $51.90 $48.01 15,339
2020-12-30 $51.80 $51.86 $51.78 $51.85 $47.97 34,298
2020-12-29 $51.99 $51.99 $51.90 $51.94 $47.88 12,031
2020-12-28 $51.89 $51.97 $51.89 $51.95 $47.89 8,958
2020-12-24 $51.77 $51.88 $51.77 $51.88 $47.82 6,350
2020-12-23 $51.68 $51.80 $51.67 $51.79 $47.74 21,111
2020-12-22 $51.52 $51.59 $51.51 $51.53 $47.50 23,717
2020-12-21 $51.56 $51.59 $51.47 $51.55 $47.52 9,523
2020-12-18 $51.70 $51.73 $51.62 $51.73 $47.69 13,886
2020-12-17 $51.62 $51.70 $51.62 $51.68 $47.64 22,097
2020-12-16 $51.59 $51.63 $51.49 $51.61 $47.57 9,119
2020-12-15 $51.52 $51.69 $51.52 $51.69 $47.65 482,085
2020-12-14 $51.63 $51.64 $51.53 $51.57 $47.50 8,221
2020-12-11 $51.61 $51.65 $51.47 $51.58 $47.52 163,408
2020-12-10 $51.55 $51.67 $51.55 $51.61 $47.54 71,489
2020-12-09 $51.60 $51.65 $51.44 $51.52 $47.46 1,030,834
2020-12-08 $51.68 $51.69 $51.60 $51.64 $47.57 175,353
2020-12-07 $51.68 $51.70 $51.59 $51.70 $47.63 17,785
2020-12-04 $51.59 $51.71 $51.57 $51.69 $47.62 62,032
2020-12-03 $51.52 $51.63 $51.50 $51.52 $47.46 46,662
2020-12-02 $51.29 $51.50 $51.20 $51.45 $47.40 28,108
2020-12-01 $51.30 $51.39 $51.26 $51.39 $47.34 3,479,140
2020-11-30 $51.44 $51.44 $51.30 $51.38 $47.16 10,327
2020-11-27 $51.40 $51.40 $51.32 $51.33 $47.11 5,261
2020-11-25 $51.32 $51.46 $51.32 $51.40 $47.18 11,364
2020-11-24 $51.43 $51.49 $51.33 $51.35 $47.13 17,052
2020-11-23 $51.24 $51.33 $51.19 $51.29 $47.08 33,215
2020-11-20 $51.25 $51.27 $51.11 $51.20 $46.99 20,291
2020-11-19 $50.98 $51.34 $50.98 $51.32 $47.10 55,004
2020-11-18 $51.27 $51.29 $51.07 $51.13 $46.93 27,596
2020-11-17 $51.10 $51.25 $51.05 $51.22 $47.01 14,104
2020-11-16 $51.05 $51.12 $50.93 $51.10 $46.90 22,956
2020-11-13 $50.87 $50.95 $50.82 $50.90 $46.72 14,589
2020-11-12 $50.93 $51.06 $50.83 $50.86 $46.68 53,885
2020-11-11 $51.27 $51.27 $51.02 $51.13 $46.93 29,746
2020-11-10 $51.20 $51.20 $51.06 $51.14 $46.94 26,030
2020-11-09 $51.44 $51.57 $51.11 $51.11 $46.91 19,036
2020-11-06 $50.97 $51.02 $50.87 $50.91 $46.73 12,604
2020-11-05 $51.13 $51.17 $50.96 $51.06 $46.87 12,501
2020-11-04 $50.84 $50.89 $50.62 $50.75 $46.58 33,438
2020-11-03 $50.19 $50.42 $50.13 $50.41 $46.27 12,532
2020-11-02 $49.94 $50.11 $49.84 $50.03 $45.92 21,418
2020-10-30 $50.06 $50.26 $49.83 $50.09 $45.80 70,380
2020-10-29 $49.94 $50.19 $49.89 $50.08 $45.79 25,707
2020-10-28 $49.98 $50.15 $49.92 $50.04 $45.75 39,812
2020-10-27 $50.26 $50.37 $50.26 $50.26 $45.95 15,762
2020-10-26 $50.56 $50.56 $50.25 $50.30 $45.99 11,720
2020-10-23 $50.63 $50.67 $50.57 $50.62 $46.28 8,648
2020-10-22 $50.45 $50.62 $50.40 $50.59 $46.25 15,956
2020-10-21 $50.57 $50.67 $50.51 $50.57 $46.23 56,386
2020-10-20 $50.41 $50.65 $50.40 $50.53 $46.20 16,671
2020-10-19 $50.62 $50.62 $50.38 $50.39 $46.07 9,308
2020-10-16 $50.47 $50.63 $50.46 $50.47 $46.15 23,038
2020-10-15 $50.45 $50.49 $50.39 $50.49 $46.16 17,783
2020-10-14 $50.54 $50.67 $50.48 $50.57 $46.23 144,621
2020-10-13 $50.84 $50.84 $50.62 $50.72 $46.37 10,653
2020-10-12 $50.77 $50.90 $50.61 $50.85 $46.49 17,974
2020-10-09 $50.50 $50.81 $50.50 $50.62 $46.28 13,011
2020-10-08 $50.53 $50.63 $50.42 $50.48 $46.15 18,568
2020-10-07 $50.40 $50.52 $50.27 $50.39 $46.07 12,254
2020-10-06 $50.34 $50.46 $50.16 $50.16 $45.86 21,296
2020-10-05 $50.09 $50.45 $49.99 $50.26 $45.95 21,109
2020-10-02 $49.88 $50.01 $49.82 $49.95 $45.66 9,324
2020-10-01 $49.82 $50.17 $49.82 $49.92 $45.64 179,458
2020-09-30 $49.72 $50.25 $49.72 $50.00 $45.53 26,696
2020-09-29 $49.86 $49.95 $49.70 $49.77 $45.32 25,243
2020-09-28 $49.75 $49.82 $49.69 $49.78 $45.33 16,451
2020-09-25 $49.50 $49.75 $49.50 $49.58 $45.15 16,635
2020-09-24 $49.46 $49.64 $49.45 $49.50 $45.08 10,383
2020-09-23 $49.91 $49.91 $49.55 $49.56 $45.13 10,040
2020-09-22 $49.94 $50.00 $49.76 $49.93 $45.46 41,206
2020-09-21 $49.99 $50.02 $49.72 $49.90 $45.44 10,693
2020-09-18 $50.27 $50.59 $50.10 $50.28 $45.78 60,534
2020-09-17 $50.46 $50.46 $50.26 $50.44 $45.93 66,373
2020-09-16 $50.34 $50.60 $50.34 $50.43 $45.92 41,660
2020-09-15 $50.39 $50.55 $50.39 $50.41 $45.91 38,038
2020-09-14 $50.43 $50.51 $50.33 $50.36 $45.86 19,072
2020-09-11 $50.27 $50.39 $50.11 $50.35 $45.85 85,079
2020-09-10 $50.55 $50.55 $50.27 $50.32 $45.82 67,077
2020-09-09 $50.28 $50.47 $50.28 $50.37 $45.87 68,412
2020-09-08 $50.21 $50.38 $50.04 $50.16 $45.68 22,993
2020-09-04 $50.61 $50.77 $50.22 $50.57 $46.05 46,072
2020-09-03 $50.75 $50.75 $50.30 $50.52 $46.01 24,679
2020-09-02 $50.63 $50.90 $50.55 $50.80 $46.26 12,752
2020-09-01 $50.41 $50.87 $50.41 $50.69 $46.16 27,448
2020-08-31 $50.67 $50.83 $50.65 $50.71 $46.02 22,576
2020-08-28 $50.70 $50.84 $50.70 $50.76 $46.06 19,851
2020-08-27 $50.87 $50.91 $50.63 $50.77 $46.07 21,676
2020-08-26 $50.70 $50.92 $50.70 $50.82 $46.12 23,254
2020-08-25 $50.62 $50.95 $50.60 $50.78 $46.08 24,789
2020-08-24 $50.58 $50.78 $50.44 $50.61 $45.93 23,009
2020-08-21 $50.60 $50.60 $50.37 $50.43 $45.76 88,650
2020-08-20 $50.51 $50.73 $50.40 $50.69 $46.00 100,762
2020-08-19 $50.42 $50.49 $50.35 $50.45 $45.78 16,269
2020-08-18 $50.35 $50.82 $50.35 $50.55 $45.87 110,831
2020-08-17 $50.45 $50.67 $50.35 $50.48 $45.81 23,818
2020-08-14 $50.45 $50.52 $50.40 $50.43 $45.76 207,460
2020-08-13 $50.65 $50.70 $50.50 $50.56 $45.88 20,267
2020-08-12 $50.78 $50.89 $50.70 $50.70 $46.01 68,924
2020-08-11 $50.78 $50.79 $50.44 $50.58 $45.90 15,451
2020-08-10 $50.93 $50.93 $50.71 $50.80 $46.10 13,864
2020-08-07 $50.92 $51.00 $50.72 $50.97 $46.25 16,164
2020-08-06 $50.96 $50.99 $50.74 $50.82 $46.12 18,939
2020-08-05 $50.61 $50.90 $50.61 $50.69 $46.00 11,343
2020-08-04 $50.72 $50.88 $50.65 $50.88 $46.17 17,063
2020-08-03 $50.82 $50.82 $50.60 $50.78 $46.08 15,438
2020-07-31 $50.72 $51.01 $50.47 $50.97 $46.08 12,589
2020-07-30 $50.50 $51.00 $50.45 $50.70 $45.83 17,461
2020-07-29 $50.42 $50.94 $50.37 $50.68 $45.82 33,988
2020-07-28 $50.25 $50.51 $50.25 $50.34 $45.51 21,634
2020-07-27 $50.17 $50.48 $50.17 $50.48 $45.64 14,841
2020-07-24 $50.26 $50.66 $50.16 $50.45 $45.61 20,824
2020-07-23 $50.42 $50.45 $50.05 $50.18 $45.37 16,662
2020-07-22 $50.34 $50.47 $50.30 $50.47 $45.63 15,637
2020-07-21 $49.98 $50.25 $49.97 $50.16 $45.35 6,800
2020-07-20 $49.66 $50.03 $49.58 $49.93 $45.14 26,723
2020-07-17 $49.53 $49.81 $49.45 $49.78 $45.01 17,361
2020-07-16 $49.51 $49.69 $49.37 $49.64 $44.88 28,240
2020-07-15 $49.24 $49.80 $49.23 $49.61 $44.85 94,038
2020-07-14 $48.93 $49.35 $48.93 $49.19 $44.47 19,749
2020-07-13 $49.27 $49.35 $48.90 $48.95 $44.25 20,106
2020-07-10 $49.09 $49.15 $48.93 $49.06 $44.35 9,414
2020-07-09 $49.11 $49.21 $48.79 $49.12 $44.40 13,200
2020-07-08 $49.33 $49.33 $49.03 $49.25 $44.53 18,700
2020-07-07 $49.08 $49.30 $49.07 $49.30 $44.57 590,458
2020-07-06 $48.95 $49.03 $48.84 $48.99 $44.29 19,080
2020-07-02 $48.89 $48.96 $48.66 $48.95 $44.25 31,804
2020-07-01 $48.50 $48.78 $48.50 $48.73 $44.05 33,391
2020-06-30 $48.70 $48.70 $48.33 $48.59 $43.77 119,519
2020-06-29 $48.81 $48.90 $48.17 $48.47 $43.66 120,805
2020-06-26 $48.99 $49.01 $48.80 $48.93 $44.07 8,769
2020-06-25 $49.20 $49.20 $48.96 $49.09 $44.21 13,575
2020-06-24 $49.34 $49.43 $48.90 $49.21 $44.32 28,407
2020-06-23 $49.47 $49.50 $49.39 $49.47 $44.56 7,900
2020-06-22 $49.40 $49.40 $49.30 $49.34 $44.44 14,817
2020-06-19 $49.58 $49.68 $49.40 $49.45 $44.54 13,900
2020-06-18 $49.52 $49.62 $49.47 $49.47 $44.56 32,200
2020-06-17 $49.65 $49.81 $49.62 $49.65 $44.72 16,871
2020-06-16 $49.53 $49.97 $49.30 $49.66 $44.73 136,648
2020-06-15 $48.84 $49.28 $48.82 $49.18 $44.30 41,900
2020-06-12 $49.27 $49.27 $48.76 $49.14 $44.26 11,507
2020-06-11 $49.40 $49.40 $48.75 $48.79 $43.94 56,600
2020-06-10 $49.85 $50.02 $49.56 $49.77 $44.82 24,839
2020-06-09 $50.00 $50.19 $49.75 $50.07 $45.10 75,200
2020-06-08 $50.14 $50.30 $50.01 $50.20 $45.22 40,990
2020-06-05 $50.10 $50.28 $50.01 $50.10 $45.13 127,582
2020-06-04 $49.78 $49.78 $49.50 $49.68 $44.74 12,476
2020-06-03 $49.39 $49.69 $49.29 $49.64 $44.71 82,206
2020-06-02 $48.84 $49.26 $48.72 $49.23 $44.34 17,940
2020-06-01 $48.12 $49.04 $48.12 $48.88 $44.03 200,675
2020-05-29 $48.67 $48.90 $48.58 $48.83 $43.79 6,369
2020-05-28 $48.86 $48.86 $48.57 $48.68 $43.65 11,904
2020-05-27 $48.43 $48.54 $48.35 $48.53 $43.52 30,475
2020-05-26 $48.07 $48.44 $48.03 $48.26 $43.28 15,898
2020-05-22 $47.81 $48.13 $47.78 $48.12 $43.15 14,025
2020-05-21 $47.69 $48.06 $47.44 $47.82 $42.88 263,753
2020-05-20 $47.36 $47.66 $47.30 $47.66 $42.74 6,400
2020-05-19 $47.35 $47.37 $46.90 $47.12 $42.25 54,430
2020-05-18 $46.72 $47.17 $46.72 $47.04 $42.18 15,523
2020-05-15 $46.40 $46.74 $46.38 $46.55 $41.74 8,621
2020-05-14 $46.35 $46.84 $46.35 $46.58 $41.77 10,105
2020-05-13 $47.22 $47.22 $46.64 $46.70 $41.88 23,078
2020-05-12 $47.12 $47.12 $47.01 $47.05 $42.19 14,900
2020-05-11 $47.14 $47.14 $46.85 $46.88 $42.04 6,423
2020-05-08 $46.61 $47.00 $46.61 $46.86 $42.02 13,404
2020-05-07 $47.01 $47.01 $46.31 $46.68 $41.86 14,148
2020-05-06 $46.44 $46.54 $46.28 $46.40 $41.61 24,141
2020-05-05 $46.45 $46.68 $45.84 $46.28 $41.50 199,445
2020-05-04 $46.32 $46.55 $46.15 $46.26 $41.48 11,981
2020-05-01 $46.15 $46.52 $46.15 $46.36 $41.57 7,700
2020-04-30 $46.46 $47.00 $46.37 $46.83 $41.77 19,265
2020-04-29 $46.27 $46.79 $46.27 $46.58 $41.55 41,480
2020-04-28 $46.16 $46.45 $46.15 $46.28 $41.28 14,662
2020-04-27 $46.05 $46.49 $46.02 $46.43 $41.41 11,902
2020-04-24 $46.23 $46.58 $46.12 $46.35 $41.34 22,144
2020-04-23 $46.83 $46.86 $46.19 $46.36 $41.35 12,976
2020-04-22 $46.77 $46.90 $46.41 $46.57 $41.54 8,900
2020-04-21 $46.96 $47.12 $46.36 $46.53 $41.50 11,700
2020-04-20 $47.00 $47.67 $47.00 $47.43 $42.31 41,156
2020-04-17 $47.97 $47.97 $47.45 $47.61 $42.47 15,382
2020-04-16 $47.21 $47.55 $47.03 $47.55 $42.41 12,025
2020-04-15 $47.28 $47.53 $47.20 $47.51 $42.38 11,700
2020-04-14 $47.15 $47.79 $47.15 $47.60 $42.45 7,818
2020-04-13 $47.09 $47.31 $46.41 $47.18 $42.08 146,935
2020-04-09 $45.66 $47.16 $45.66 $46.19 $41.20 20,557
2020-04-08 $44.90 $44.93 $44.03 $44.68 $39.85 48,090
2020-04-07 $44.51 $44.63 $43.75 $44.31 $39.52 24,647
2020-04-06 $44.26 $44.26 $43.44 $43.59 $38.88 12,647
2020-04-03 $43.81 $44.20 $43.04 $43.42 $38.73 18,900
2020-04-02 $43.50 $44.25 $43.01 $43.78 $39.05 91,870
2020-04-01 $44.55 $44.55 $43.46 $43.46 $38.77 13,748
2020-03-31 $44.85 $45.12 $44.10 $44.31 $39.32 22,927
2020-03-30 $43.54 $45.00 $43.54 $44.67 $39.64 189,152
2020-03-27 $43.24 $44.00 $42.83 $43.50 $38.61 124,738
2020-03-26 $42.49 $43.40 $42.12 $43.12 $38.27 73,387
2020-03-25 $40.81 $42.09 $40.48 $41.87 $37.16 146,816
2020-03-24 $39.98 $40.58 $39.45 $40.05 $35.54 89,200
2020-03-23 $39.36 $40.25 $38.78 $38.97 $34.59 150,504
2020-03-20 $39.97 $40.94 $39.44 $39.56 $35.11 109,663
2020-03-19 $40.67 $41.73 $40.49 $40.62 $36.05 48,273
2020-03-18 $41.98 $42.86 $39.83 $41.76 $37.06 55,882
2020-03-17 $42.95 $44.52 $42.60 $43.37 $38.49 117,618
2020-03-16 $43.66 $45.30 $43.32 $44.58 $39.56 132,755
2020-03-13 $45.88 $46.80 $45.45 $46.80 $41.53 89,768
2020-03-12 $45.04 $46.40 $45.04 $45.35 $40.25 79,491
2020-03-11 $48.47 $48.47 $47.04 $47.44 $42.10 111,400
2020-03-10 $48.25 $48.75 $47.94 $48.40 $42.95 24,687
2020-03-09 $47.53 $48.54 $47.49 $47.96 $42.56 134,023
2020-03-06 $50.42 $50.46 $50.00 $50.40 $44.73 186,632
2020-03-05 $51.16 $51.35 $50.79 $50.93 $45.20 41,669
2020-03-04 $51.24 $51.59 $51.23 $51.55 $45.75 19,895
2020-03-03 $50.96 $51.33 $50.77 $50.91 $45.18 114,849
2020-03-02 $50.69 $51.01 $50.40 $51.01 $45.27 92,840
2020-02-28 $49.73 $50.62 $49.71 $50.62 $44.92 91,801
2020-02-27 $50.93 $51.21 $50.64 $50.65 $44.77 57,671
2020-02-26 $51.00 $51.47 $51.00 $51.37 $45.40 27,777
2020-02-25 $51.85 $51.85 $51.22 $51.34 $45.38 115,743
2020-02-24 $51.75 $51.78 $51.59 $51.69 $45.69 12,238
2020-02-21 $52.18 $52.18 $52.04 $52.14 $46.09 12,291
2020-02-20 $52.18 $52.20 $52.01 $52.16 $46.10 14,962
2020-02-19 $52.17 $52.17 $52.10 $52.13 $46.08 18,904
2020-02-18 $52.14 $52.15 $52.03 $52.11 $46.06 22,546
2020-02-14 $52.15 $52.16 $52.09 $52.16 $46.10 16,426
2020-02-13 $52.08 $52.12 $52.07 $52.11 $46.06 19,621
2020-02-12 $52.08 $52.09 $52.04 $52.07 $46.02 12,900
2020-02-11 $51.92 $52.04 $51.92 $52.01 $45.97 18,168
2020-02-10 $51.82 $51.85 $51.78 $51.85 $45.83 13,145
2020-02-07 $51.82 $51.83 $51.75 $51.81 $45.79 156,091
2020-02-06 $51.70 $51.85 $51.70 $51.85 $45.83 11,420
2020-02-05 $51.58 $51.79 $51.58 $51.76 $45.75 35,782
2020-02-04 $51.50 $51.58 $51.49 $51.55 $45.57 52,100
2020-02-03 $51.34 $51.48 $51.34 $51.38 $45.41 13,865
2020-01-31 $51.52 $51.52 $51.28 $51.34 $45.38 18,058
2020-01-30 $51.56 $51.76 $51.56 $51.76 $45.56 20,562
2020-01-29 $51.81 $51.81 $51.70 $51.70 $45.51 22,366
2020-01-28 $51.48 $51.73 $51.48 $51.66 $45.47 13,521
2020-01-27 $51.50 $51.50 $51.33 $51.36 $45.21 16,717
2020-01-24 $51.91 $51.91 $51.63 $51.70 $45.50 13,339
2020-01-23 $51.96 $51.97 $51.92 $51.93 $45.70 69,672
2020-01-22 $51.97 $52.00 $51.97 $51.99 $45.76 15,024
2020-01-21 $52.00 $52.02 $51.97 $51.98 $45.75 31,505
2020-01-17 $52.13 $52.13 $52.03 $52.03 $45.79 17,918
2020-01-16 $52.07 $52.07 $52.00 $52.03 $45.79 36,562
2020-01-15 $52.02 $52.06 $51.99 $52.03 $45.80 138,359
2020-01-14 $51.97 $52.02 $51.96 $51.96 $45.74 38,200
2020-01-13 $51.96 $52.01 $51.95 $52.01 $45.78 30,576
2020-01-10 $51.93 $51.95 $51.90 $51.94 $45.71 13,657
2020-01-09 $51.75 $51.91 $51.75 $51.91 $45.69 119,924
2020-01-08 $51.73 $51.85 $51.73 $51.84 $45.63 24,409
2020-01-07 $51.81 $51.84 $51.77 $51.77 $45.57 55,173
2020-01-06 $51.85 $51.87 $51.77 $51.87 $45.66 13,938
2020-01-03 $51.78 $51.87 $51.78 $51.83 $45.62 38,740
2020-01-02 $51.91 $51.91 $51.79 $51.82 $45.61 462,066
2019-12-31 $51.72 $51.77 $51.69 $51.77 $45.57 17,469
2019-12-30 $51.85 $51.85 $51.68 $51.75 $45.55 32,464
2019-12-27 $52.07 $52.07 $51.95 $51.96 $45.54 38,119
2019-12-26 $52.06 $52.06 $51.96 $51.99 $45.57 22,299
2019-12-24 $51.93 $51.93 $51.88 $51.93 $45.51 17,923
2019-12-23 $51.98 $51.98 $51.86 $51.91 $45.49 34,678
2019-12-20 $52.00 $52.00 $51.90 $51.91 $45.49 12,213
2019-12-19 $51.96 $51.96 $51.86 $51.93 $45.51 28,415
2019-12-18 $51.94 $51.98 $51.88 $51.96 $45.54 20,881
2019-12-17 $51.79 $51.88 $51.78 $51.87 $45.46 25,474
2019-12-16 $51.77 $51.78 $51.72 $51.77 $45.37 14,654
2019-12-13 $51.71 $51.71 $51.61 $51.68 $45.29 38,329
2019-12-12 $51.56 $51.66 $51.52 $51.64 $45.25 27,056
2019-12-11 $51.49 $51.54 $51.40 $51.49 $45.13 11,632
2019-12-10 $51.35 $51.44 $51.34 $51.42 $45.07 21,665
2019-12-09 $51.31 $51.35 $51.31 $51.35 $45.00 13,000
2019-12-06 $51.22 $51.33 $51.22 $51.33 $44.99 15,097
2019-12-05 $51.19 $51.24 $51.12 $51.24 $44.91 14,054
2019-12-04 $51.14 $51.18 $51.11 $51.17 $44.85 17,596
2019-12-03 $51.11 $51.11 $50.98 $51.09 $44.78 26,687
2019-12-02 $51.27 $51.27 $51.04 $51.16 $44.84 113,215
2019-11-29 $51.26 $51.26 $51.16 $51.16 $44.84 14,471
2019-11-27 $51.43 $51.46 $51.36 $51.43 $44.88 19,284
2019-11-26 $51.36 $51.38 $51.33 $51.36 $44.82 34,512
2019-11-25 $51.29 $51.35 $51.26 $51.31 $44.77 20,924
2019-11-22 $51.04 $51.22 $51.04 $51.22 $44.69 27,127
2019-11-21 $51.19 $51.19 $51.00 $51.06 $44.56 57,631
2019-11-20 $51.18 $51.18 $51.06 $51.09 $44.58 11,651
2019-11-19 $51.31 $51.31 $51.17 $51.19 $44.66 27,646
2019-11-18 $51.38 $51.38 $51.30 $51.31 $44.77 44,536
2019-11-15 $51.33 $51.38 $51.32 $51.37 $44.82 12,700
2019-11-14 $51.33 $51.33 $51.21 $51.29 $44.76 19,946
2019-11-13 $51.20 $51.26 $51.20 $51.25 $44.72 14,246
2019-11-12 $51.24 $51.34 $51.24 $51.34 $44.80 83,900
2019-11-11 $51.29 $51.29 $51.23 $51.28 $44.75 12,601
2019-11-08 $51.29 $51.31 $51.29 $51.31 $44.78 22,136
2019-11-07 $51.32 $51.40 $51.30 $51.33 $44.79 24,084
2019-11-06 $51.37 $51.38 $51.31 $51.33 $44.79 20,550
2019-11-05 $51.49 $51.49 $51.30 $51.41 $44.86 25,328
2019-11-04 $51.48 $51.48 $51.37 $51.46 $44.90 18,035
2019-11-01 $51.24 $51.36 $51.24 $51.32 $44.78 12,800
2019-10-31 $51.34 $51.34 $51.13 $51.14 $44.62 38,043
2019-10-30 $51.62 $51.62 $51.46 $51.50 $44.74 72,058
2019-10-29 $51.61 $51.63 $51.55 $51.55 $44.78 10,700
2019-10-28 $51.66 $51.66 $51.61 $51.62 $44.85 9,642
2019-10-25 $51.47 $51.64 $51.47 $51.60 $44.83 15,120
2019-10-24 $51.58 $51.58 $51.47 $51.56 $44.79 52,820
2019-10-23 $51.50 $51.53 $51.48 $51.53 $44.76 63,400
2019-10-22 $51.46 $51.47 $51.42 $51.45 $44.70 5,700
2019-10-21 $51.41 $51.49 $51.41 $51.46 $44.70 8,448
2019-10-18 $51.47 $51.47 $51.36 $51.36 $44.62 15,666
2019-10-17 $51.50 $51.50 $51.41 $51.44 $44.69 22,722
2019-10-16 $51.39 $51.46 $51.38 $51.46 $44.70 28,500
2019-10-15 $51.35 $51.43 $51.32 $51.36 $44.62 16,500
2019-10-14 $51.27 $51.34 $51.26 $51.26 $44.53 22,611
2019-10-11 $51.23 $51.28 $51.16 $51.27 $44.54 16,751
2019-10-10 $51.12 $51.12 $51.05 $51.08 $44.38 42,322
2019-10-09 $51.07 $51.08 $51.02 $51.05 $44.35 149,100
2019-10-08 $50.93 $51.04 $50.88 $50.98 $44.29 12,365
2019-10-07 $51.10 $51.12 $51.03 $51.07 $44.36 16,497
2019-10-04 $51.04 $51.11 $51.02 $51.11 $44.40 7,729
2019-10-03 $50.97 $51.02 $50.80 $50.97 $44.27 14,314
2019-10-02 $51.15 $51.20 $50.94 $51.01 $44.32 9,769
2019-10-01 $51.37 $51.37 $51.19 $51.22 $44.50 44,700
2019-09-30 $51.34 $51.39 $51.29 $51.33 $44.59 35,477
2019-09-27 $51.57 $51.61 $51.46 $51.54 $44.59 48,642
2019-09-26 $51.70 $51.70 $51.51 $51.58 $44.62 57,880
2019-09-25 $51.70 $51.70 $51.57 $51.70 $44.73 7,879
2019-09-24 $51.81 $51.81 $51.63 $51.71 $44.74 19,338
2019-09-23 $51.74 $51.77 $51.71 $51.74 $44.76 25,881
2019-09-20 $51.76 $51.78 $51.66 $51.76 $44.78 15,830
2019-09-19 $51.75 $51.79 $51.69 $51.69 $44.72 12,819
2019-09-18 $51.73 $51.74 $51.59 $51.71 $44.74 36,292
2019-09-17 $51.78 $51.78 $51.65 $51.70 $44.73 26,106
2019-09-16 $51.69 $51.78 $51.67 $51.78 $44.80 11,500
2019-09-13 $51.72 $51.72 $51.62 $51.67 $44.70 8,208
2019-09-12 $51.75 $51.76 $51.65 $51.73 $44.75 10,878
2019-09-11 $51.76 $51.76 $51.69 $51.71 $44.73 22,052
2019-09-10 $51.74 $51.83 $51.70 $51.83 $44.84 18,578
2019-09-09 $51.72 $51.75 $51.66 $51.75 $44.77 9,092
2019-09-06 $51.71 $51.78 $51.62 $51.71 $44.74 9,816
2019-09-05 $51.50 $51.65 $51.50 $51.62 $44.66 20,021
2019-09-04 $51.33 $51.44 $51.33 $51.41 $44.48 21,008
2019-09-03 $51.41 $51.41 $51.24 $51.36 $44.43 57,474
2019-08-30 $51.47 $51.47 $51.32 $51.41 $44.47 28,300
2019-08-29 $51.73 $51.73 $51.60 $51.62 $44.48 19,969
2019-08-28 $51.55 $51.59 $51.55 $51.57 $44.43 72,292
2019-08-27 $51.50 $51.56 $51.40 $51.46 $44.34 11,229
2019-08-26 $51.39 $51.47 $51.32 $51.46 $44.34 18,267
2019-08-23 $51.37 $51.52 $51.19 $51.19 $44.11 27,014
2019-08-22 $51.34 $51.41 $51.27 $51.32 $44.22 7,521
2019-08-21 $51.24 $51.34 $51.24 $51.31 $44.21 26,632
2019-08-20 $51.04 $51.14 $51.04 $51.10 $44.03 14,948
2019-08-19 $51.10 $51.10 $51.07 $51.09 $44.02 13,146
2019-08-16 $50.86 $51.00 $50.86 $51.00 $43.94 8,822
2019-08-15 $50.87 $50.87 $50.75 $50.86 $43.82 17,424
2019-08-14 $50.96 $50.96 $50.70 $50.74 $43.72 33,801
2019-08-13 $51.01 $51.08 $50.99 $51.05 $43.99 17,133
2019-08-12 $50.96 $50.96 $50.80 $50.87 $43.83 43,618
2019-08-09 $50.89 $51.04 $50.89 $51.00 $43.94 14,481
2019-08-08 $50.74 $50.94 $50.74 $50.93 $43.88 24,121
2019-08-07 $50.56 $50.83 $50.56 $50.77 $43.74 34,180
2019-08-06 $50.80 $50.83 $50.58 $50.76 $43.74 17,744
2019-08-05 $50.81 $50.81 $50.61 $50.64 $43.63 28,333
2019-08-02 $51.04 $51.04 $50.99 $51.04 $43.98 8,425
2019-08-01 $51.13 $51.25 $51.01 $51.01 $43.95 15,480
2019-07-31 $51.19 $51.21 $51.03 $51.08 $44.01 9,471
2019-07-30 $51.27 $51.35 $51.26 $51.35 $44.05 21,283
2019-07-29 $51.34 $51.37 $51.31 $51.33 $44.04 36,053
2019-07-26 $51.40 $51.42 $51.36 $51.39 $44.09 8,459
2019-07-25 $51.37 $51.37 $51.23 $51.30 $44.01 22,390
2019-07-24 $51.31 $51.34 $51.27 $51.32 $44.03 14,348
2019-07-23 $51.21 $51.28 $51.19 $51.28 $43.99 13,793
2019-07-22 $51.16 $51.20 $51.14 $51.14 $43.88 31,427
2019-07-19 $51.11 $51.15 $51.06 $51.07 $43.82 7,914
2019-07-18 $51.14 $51.14 $51.04 $51.12 $43.86 10,520
2019-07-17 $51.19 $51.19 $51.12 $51.18 $43.91 14,301
2019-07-16 $51.25 $51.25 $51.12 $51.19 $43.92 27,648
2019-07-15 $51.22 $51.25 $51.16 $51.24 $43.96 86,982
2019-07-12 $51.10 $51.23 $51.10 $51.23 $43.95 8,947
2019-07-11 $51.24 $51.24 $51.08 $51.19 $43.92 10,333
2019-07-10 $51.20 $51.24 $51.15 $51.22 $43.94 12,785
2019-07-09 $51.11 $51.18 $51.10 $51.17 $43.90 19,889
2019-07-08 $51.24 $51.24 $51.13 $51.24 $43.96 15,441
2019-07-05 $51.23 $51.26 $51.16 $51.26 $43.98 82,290
2019-07-03 $51.24 $51.35 $51.24 $51.34 $44.05 10,490
2019-07-02 $51.17 $51.26 $51.17 $51.26 $43.98 45,278
2019-07-01 $51.21 $51.26 $51.11 $51.13 $43.87 72,321
2019-06-28 $51.05 $51.14 $51.05 $51.13 $43.86 12,460
2019-06-27 $51.26 $51.32 $51.26 $51.32 $43.85 9,043
2019-06-26 $51.28 $51.28 $51.16 $51.24 $43.78 22,426
2019-06-25 $51.38 $51.38 $51.22 $51.27 $43.81 13,290
2019-06-24 $51.30 $51.37 $51.30 $51.33 $43.86 14,058
2019-06-21 $51.35 $51.37 $51.30 $51.34 $43.87 49,252
2019-06-20 $51.28 $51.42 $51.28 $51.42 $43.93 11,247
2019-06-19 $50.92 $51.13 $50.87 $51.11 $43.67 10,123
2019-06-18 $50.77 $50.91 $50.77 $50.91 $43.50 16,061
2019-06-17 $50.73 $50.73 $50.64 $50.64 $43.27 8,235
2019-06-14 $50.68 $50.72 $50.65 $50.70 $43.32 20,042
2019-06-13 $50.73 $50.74 $50.68 $50.71 $43.33 22,328
2019-06-12 $50.67 $50.73 $50.64 $50.64 $43.27 34,186
2019-06-11 $50.83 $50.83 $50.64 $50.71 $43.32 9,428
2019-06-10 $50.63 $50.67 $50.58 $50.63 $43.26 206,233
2019-06-07 $50.50 $50.59 $50.48 $50.55 $43.19 14,760
2019-06-06 $50.24 $50.40 $50.20 $50.35 $43.02 18,912
2019-06-05 $50.22 $50.23 $50.12 $50.22 $42.91 29,615
2019-06-04 $49.68 $50.15 $49.68 $50.15 $42.85 15,609
2019-06-03 $49.77 $49.85 $49.71 $49.75 $42.51 26,949
2019-05-31 $49.84 $49.91 $49.73 $49.74 $42.50 15,417
2019-05-30 $50.22 $50.23 $50.11 $50.15 $42.67 17,592
2019-05-29 $50.19 $50.19 $50.11 $50.13 $42.65 9,133
2019-05-28 $50.25 $50.34 $50.19 $50.22 $42.73 29,148
2019-05-24 $50.28 $50.29 $50.23 $50.24 $42.74 24,357
2019-05-23 $50.34 $50.34 $50.25 $50.29 $42.78 6,228
2019-05-22 $50.40 $50.45 $50.34 $50.43 $42.90 16,961
2019-05-21 $50.31 $50.42 $50.31 $50.40 $42.88 15,523
2019-05-20 $50.34 $50.38 $50.23 $50.29 $42.79 19,081
2019-05-17 $50.28 $50.42 $50.25 $50.32 $42.81 31,406
2019-05-16 $50.31 $50.41 $50.19 $50.29 $42.79 185,902
2019-05-15 $50.21 $50.27 $50.17 $50.20 $42.71 48,297
2019-05-14 $50.17 $50.27 $50.15 $50.21 $42.72 14,389
2019-05-13 $50.30 $50.30 $50.19 $50.19 $42.70 12,833
2019-05-10 $50.35 $50.51 $50.25 $50.44 $42.91 15,354
2019-05-09 $50.41 $50.43 $50.26 $50.40 $42.88 21,805
2019-05-08 $50.41 $50.51 $50.41 $50.43 $42.91 13,790
2019-05-07 $50.58 $50.58 $50.35 $50.44 $42.92 20,173
2019-05-06 $50.50 $50.66 $50.50 $50.63 $43.08 14,477
2019-05-03 $50.60 $50.66 $50.60 $50.65 $43.09 21,208
2019-05-02 $50.59 $50.62 $50.51 $50.57 $43.02 18,875
2019-05-01 $50.61 $50.77 $50.56 $50.56 $43.01 42,511
2019-04-30 $50.85 $50.85 $50.61 $50.66 $43.10 30,208
2019-04-29 $50.83 $50.86 $50.81 $50.83 $43.07 8,836
2019-04-26 $50.80 $50.86 $50.77 $50.85 $43.09 22,734
2019-04-25 $50.78 $50.82 $50.77 $50.77 $43.02 21,285
2019-04-24 $50.80 $50.85 $50.78 $50.82 $43.06 17,033
2019-04-23 $50.80 $50.87 $50.77 $50.85 $43.09 24,308
2019-04-22 $50.71 $50.76 $50.67 $50.76 $43.01 11,581
2019-04-18 $50.81 $50.81 $50.73 $50.79 $43.04 15,488
2019-04-17 $50.87 $50.87 $50.74 $50.79 $43.04 24,955
2019-04-16 $50.91 $50.91 $50.84 $50.85 $43.09 11,119
2019-04-15 $50.84 $50.91 $50.84 $50.91 $43.14 141,863
2019-04-12 $50.88 $50.90 $50.82 $50.90 $43.13 28,272
2019-04-11 $50.77 $50.80 $50.70 $50.80 $43.04 47,670
2019-04-10 $50.63 $50.74 $50.63 $50.73 $42.98 19,758
2019-04-09 $50.59 $50.63 $50.56 $50.61 $42.88 29,586
2019-04-08 $50.53 $50.62 $50.53 $50.61 $42.88 14,999
2019-04-05 $50.58 $50.60 $50.52 $50.60 $42.87 17,437
2019-04-04 $50.44 $50.50 $50.44 $50.50 $42.79 13,359
2019-04-03 $50.50 $50.50 $50.43 $50.44 $42.74 18,139
2019-04-02 $50.52 $50.52 $50.36 $50.46 $42.75 56,570
2019-04-01 $50.48 $50.48 $50.39 $50.40 $42.70 175,716
2019-03-29 $50.22 $50.41 $50.22 $50.38 $42.69 83,494
2019-03-28 $50.43 $50.47 $50.35 $50.42 $42.54 14,922
2019-03-27 $50.43 $50.44 $50.33 $50.38 $42.51 17,177
2019-03-26 $50.36 $50.42 $50.29 $50.40 $42.52 24,675
2019-03-25 $50.16 $50.28 $50.13 $50.23 $42.38 16,007
2019-03-22 $50.40 $50.40 $50.23 $50.29 $42.43 21,917
2019-03-21 $50.18 $50.42 $50.18 $50.35 $42.48 9,351
2019-03-20 $50.26 $50.43 $50.11 $50.31 $42.45 27,024
2019-03-19 $50.19 $50.28 $50.14 $50.19 $42.35 17,991
2019-03-18 $50.20 $50.20 $50.14 $50.17 $42.33 84,037
2019-03-15 $49.99 $50.15 $49.99 $50.09 $42.26 20,255
2019-03-14 $49.94 $50.05 $49.94 $50.03 $42.21 11,083
2019-03-13 $49.91 $50.01 $49.91 $49.99 $42.18 23,959
2019-03-12 $49.79 $49.89 $49.72 $49.80 $42.02 22,481
2019-03-11 $49.73 $49.79 $49.64 $49.79 $42.00 19,924
2019-03-08 $49.56 $49.72 $49.56 $49.66 $41.90 98,700
2019-03-07 $49.82 $49.83 $49.76 $49.83 $42.04 14,041
2019-03-06 $49.85 $49.89 $49.78 $49.87 $42.08 29,939
2019-03-05 $49.89 $49.94 $49.89 $49.94 $42.13 15,969
2019-03-04 $50.06 $50.06 $49.88 $49.93 $42.13 15,121
2019-03-01 $49.96 $49.99 $49.91 $49.99 $42.18 24,181
2019-02-28 $49.88 $49.93 $49.83 $49.87 $42.08 34,539
2019-02-27 $50.01 $50.13 $50.00 $50.13 $42.12 15,357
2019-02-26 $50.08 $50.08 $50.02 $50.04 $42.04 12,853
2019-02-25 $50.00 $50.04 $50.00 $50.01 $42.02 7,967
2019-02-22 $49.92 $49.99 $49.87 $49.93 $41.94 26,082
2019-02-21 $49.83 $49.89 $49.80 $49.87 $41.89 10,517
2019-02-20 $49.80 $49.89 $49.80 $49.84 $41.87 14,959
2019-02-19 $49.69 $49.80 $49.69 $49.78 $41.82 9,456
2019-02-15 $49.79 $49.79 $49.67 $49.69 $41.75 154,073
2019-02-14 $49.55 $49.70 $49.55 $49.65 $41.71 25,419
2019-02-13 $49.80 $49.80 $49.59 $49.73 $41.78 16,661
2019-02-12 $49.50 $49.75 $49.50 $49.75 $41.80 18,235
2019-02-11 $49.43 $49.51 $49.37 $49.37 $41.48 18,789
2019-02-08 $49.44 $49.55 $49.42 $49.55 $41.63 18,037
2019-02-07 $49.62 $49.62 $49.53 $49.54 $41.62 6,005
2019-02-06 $49.57 $49.75 $49.57 $49.72 $41.77 20,137
2019-02-05 $49.55 $49.74 $49.55 $49.73 $41.78 12,892
2019-02-04 $49.30 $49.54 $49.30 $49.53 $41.61 97,903
2019-02-01 $49.29 $49.45 $49.28 $49.28 $41.40 20,649
2019-01-31 $49.42 $49.45 $49.27 $49.40 $41.51 60,725
2019-01-30 $49.27 $49.53 $49.25 $49.46 $41.37 8,743
2019-01-29 $49.18 $49.28 $49.09 $49.26 $41.21 26,303
2019-01-28 $49.03 $49.18 $49.03 $49.17 $41.13 9,552
2019-01-25 $49.23 $49.23 $49.18 $49.19 $41.15 8,618
2019-01-24 $49.13 $49.20 $49.03 $49.16 $41.13 41,674
2019-01-23 $49.02 $49.16 $49.02 $49.16 $41.13 15,408
2019-01-22 $49.34 $49.34 $49.08 $49.08 $41.06 71,920
2019-01-18 $49.36 $49.37 $49.23 $49.37 $41.30 15,851
2019-01-17 $49.03 $49.24 $49.03 $49.23 $41.18 31,889
2019-01-16 $48.98 $49.10 $48.97 $49.08 $41.06 21,424
2019-01-15 $48.94 $49.07 $48.87 $48.89 $40.90 107,773
2019-01-14 $49.06 $49.06 $48.80 $48.80 $40.82 32,698
2019-01-11 $48.98 $49.03 $48.91 $48.91 $40.92 10,123
2019-01-10 $48.85 $49.07 $48.85 $49.07 $41.05 10,057
2019-01-09 $48.85 $48.94 $48.83 $48.94 $40.94 37,258
2019-01-08 $48.56 $48.76 $48.56 $48.70 $40.74 33,394
2019-01-07 $48.37 $48.50 $48.26 $48.34 $40.44 17,367
2019-01-04 $47.90 $48.06 $47.90 $48.05 $40.20 141,484
2019-01-03 $47.36 $47.55 $47.36 $47.44 $39.68 13,825
2019-01-02 $47.42 $47.50 $47.27 $47.48 $39.72 379,986
2018-12-31 $47.70 $47.70 $47.52 $47.64 $39.85 70,335
2018-12-28 $47.38 $47.64 $47.31 $47.45 $39.70 35,244
2018-12-27 $47.58 $47.63 $47.40 $47.50 $39.57 12,104
2018-12-26 $46.96 $47.67 $46.94 $47.67 $39.71 193,059
2018-12-24 $47.24 $47.32 $47.03 $47.14 $39.27 54,192
2018-12-21 $47.68 $47.68 $47.24 $47.27 $39.38 62,381
2018-12-20 $47.97 $47.97 $47.41 $47.54 $39.61 70,984
2018-12-19 $48.43 $48.48 $47.84 $48.00 $39.99 39,662
2018-12-18 $48.36 $48.50 $48.18 $48.35 $40.28 23,413
2018-12-17 $48.61 $48.70 $48.39 $48.46 $40.37 43,968
2018-12-14 $48.64 $48.82 $48.58 $48.58 $40.47 63,016
2018-12-13 $48.82 $48.86 $48.82 $48.86 $40.70 15,306
2018-12-12 $48.56 $48.82 $48.56 $48.75 $40.61 21,465
2018-12-11 $48.50 $48.64 $48.44 $48.51 $40.41 6,379
2018-12-10 $48.44 $48.53 $48.23 $48.46 $40.37 228,338
2018-12-07 $48.55 $48.68 $48.43 $48.49 $40.40 20,422
2018-12-06 $48.41 $48.47 $48.19 $48.38 $40.31 29,105
2018-12-04 $48.50 $48.69 $48.39 $48.55 $40.45 30,301
2018-12-03 $48.58 $48.69 $48.44 $48.69 $40.56 23,110
2018-11-30 $48.44 $48.50 $48.28 $48.28 $40.22 184,973
2018-11-29 $48.59 $48.71 $48.51 $48.53 $40.26 24,554
2018-11-28 $48.54 $48.80 $48.45 $48.80 $40.48 54,124
2018-11-27 $48.29 $48.46 $48.25 $48.46 $40.20 9,297
2018-11-26 $48.47 $48.52 $48.31 $48.52 $40.25 7,574
2018-11-23 $48.31 $48.41 $48.16 $48.40 $40.15 12,088
2018-11-21 $48.58 $48.58 $48.45 $48.45 $40.19 36,693
2018-11-20 $48.26 $48.29 $48.19 $48.27 $40.04 22,713
2018-11-19 $48.30 $48.52 $48.28 $48.44 $40.18 182,062
2018-11-16 $48.42 $48.58 $48.40 $48.47 $40.20 22,922
2018-11-15 $48.45 $48.72 $48.42 $48.72 $40.41 37,587
2018-11-14 $48.69 $48.70 $48.52 $48.52 $40.25 10,561
2018-11-13 $48.81 $48.88 $48.76 $48.78 $40.46 7,397
2018-11-12 $48.96 $48.96 $48.80 $48.85 $40.52 22,612
2018-11-09 $49.22 $49.22 $48.95 $49.10 $40.73 11,273
2018-11-08 $49.35 $49.35 $49.18 $49.26 $40.86 18,171
2018-11-07 $49.17 $49.31 $49.10 $49.31 $40.90 9,032
2018-11-06 $49.07 $49.11 $48.94 $49.11 $40.74 16,315
2018-11-05 $48.85 $49.03 $48.85 $48.96 $40.62 18,180
2018-11-02 $48.83 $48.99 $48.83 $48.96 $40.61 11,055
2018-11-01 $48.86 $48.97 $48.75 $48.84 $40.51 19,216
2018-10-31 $48.82 $48.87 $48.79 $48.81 $40.49 14,775
2018-10-30 $48.91 $49.05 $48.81 $49.03 $40.49 21,399
2018-10-29 $48.87 $49.01 $48.81 $48.81 $40.31 15,578
2018-10-26 $48.89 $49.10 $48.88 $48.89 $40.38 21,044
2018-10-25 $49.08 $49.17 $49.04 $49.17 $40.61 11,546
2018-10-24 $49.26 $49.26 $48.95 $48.95 $40.43 102,773
2018-10-23 $49.14 $49.25 $49.07 $49.25 $40.68 12,124
2018-10-22 $49.22 $49.31 $49.21 $49.29 $40.71 8,355
2018-10-19 $49.25 $49.29 $49.16 $49.28 $40.70 6,053
2018-10-18 $49.34 $49.34 $49.21 $49.28 $40.70 12,643
2018-10-17 $49.48 $49.50 $49.32 $49.41 $40.81 26,763
2018-10-16 $49.46 $49.53 $49.38 $49.53 $40.91 8,002
2018-10-15 $49.31 $49.40 $49.22 $49.32 $40.73 14,852
2018-10-12 $49.24 $49.40 $49.23 $49.33 $40.74 11,398
2018-10-11 $49.09 $49.22 $49.01 $49.05 $40.51 203,209
2018-10-10 $49.24 $49.24 $49.02 $49.09 $40.54 16,206
2018-10-09 $49.39 $49.43 $49.29 $49.40 $40.80 16,434
2018-10-08 $49.41 $49.46 $49.27 $49.42 $40.82 10,077
2018-10-05 $49.64 $49.66 $49.52 $49.57 $40.94 8,897
2018-10-04 $49.83 $49.83 $49.54 $49.64 $41.00 236,979
2018-10-03 $49.98 $49.98 $49.70 $49.75 $41.09 26,414
2018-10-02 $49.87 $49.97 $49.87 $49.94 $41.25 9,223
2018-10-01 $49.78 $49.92 $49.78 $49.89 $41.20 33,180
2018-09-28 $49.74 $49.82 $49.68 $49.74 $41.08 10,060
2018-09-27 $49.99 $50.05 $49.87 $49.87 $41.02 12,867
2018-09-26 $49.79 $49.95 $49.79 $49.80 $40.96 14,334
2018-09-25 $49.94 $49.94 $49.75 $49.85 $41.00 14,032
2018-09-24 $49.90 $49.98 $49.82 $49.82 $40.98 11,785
2018-09-21 $49.90 $49.90 $49.84 $49.86 $41.01 31,740
2018-09-20 $49.92 $49.95 $49.84 $49.90 $41.04 26,941
2018-09-19 $49.98 $50.00 $49.84 $49.93 $41.07 6,013
2018-09-18 $49.98 $50.01 $49.88 $49.95 $41.08 10,780
2018-09-17 $49.92 $50.02 $49.82 $49.89 $41.03 12,338
2018-09-14 $49.95 $49.98 $49.88 $49.93 $41.07 20,549
2018-09-13 $50.00 $50.00 $49.85 $49.86 $41.01 10,016
2018-09-12 $49.74 $49.83 $49.74 $49.78 $40.94 13,543
2018-09-11 $49.79 $49.85 $49.76 $49.76 $40.93 6,719
2018-09-10 $49.80 $49.82 $49.69 $49.77 $40.94 10,413
2018-09-07 $49.65 $49.70 $49.63 $49.70 $40.88 31,344
2018-09-06 $49.92 $49.92 $49.74 $49.75 $40.92 7,022
2018-09-05 $49.91 $49.92 $49.81 $49.81 $40.96 27,602
2018-09-04 $50.00 $50.00 $49.83 $49.83 $40.99 22,426
2018-08-31 $50.00 $50.09 $49.90 $49.98 $41.11 7,208
2018-08-30 $50.21 $50.32 $50.10 $50.11 $41.05 10,145
2018-08-29 $50.22 $50.31 $50.10 $50.15 $41.08 35,774
2018-08-28 $50.33 $50.33 $50.14 $50.15 $41.08 9,064
2018-08-27 $50.22 $50.22 $50.16 $50.20 $41.12 6,092
2018-08-24 $50.14 $50.21 $50.03 $50.03 $40.98 34,228
2018-08-23 $50.14 $50.26 $50.14 $50.20 $41.12 5,894
2018-08-22 $50.23 $50.24 $50.06 $50.22 $41.14 7,533
2018-08-21 $50.04 $50.17 $50.00 $50.01 $40.96 17,126
2018-08-20 $50.15 $50.15 $49.94 $50.13 $41.06 10,250
2018-08-17 $50.00 $50.11 $49.88 $49.91 $40.88 5,351
2018-08-16 $49.94 $50.08 $49.85 $50.08 $41.02 10,610
2018-08-15 $49.91 $49.99 $49.82 $49.82 $40.81 5,521
2018-08-14 $50.06 $50.08 $49.86 $50.08 $41.02 16,973
2018-08-13 $49.84 $50.03 $49.84 $50.02 $40.97 17,738
2018-08-10 $49.91 $50.11 $49.87 $49.87 $40.85 5,126
2018-08-09 $50.09 $50.12 $50.03 $50.10 $41.04 7,732
2018-08-08 $50.12 $50.12 $49.93 $50.05 $41.00 4,054
2018-08-07 $50.07 $50.12 $50.02 $50.11 $41.05 3,994
2018-08-06 $50.01 $50.04 $49.85 $50.02 $40.97 10,762
2018-08-03 $49.90 $49.99 $49.81 $49.82 $40.81 23,606
2018-08-02 $49.80 $49.96 $49.76 $49.96 $40.92 13,346
2018-08-01 $49.90 $49.90 $49.71 $49.73 $40.74 13,813
2018-07-31 $49.69 $49.90 $49.69 $49.79 $40.78 13,077
2018-07-30 $49.80 $49.99 $49.80 $49.99 $40.79 6,200
2018-07-27 $49.88 $49.97 $49.80 $49.97 $40.77 6,956
2018-07-26 $49.92 $49.98 $49.79 $49.89 $40.70 7,653
2018-07-25 $49.91 $49.92 $49.76 $49.85 $40.67 7,921
2018-07-24 $49.80 $49.86 $49.67 $49.69 $40.54 8,165
2018-07-23 $49.68 $49.77 $49.66 $49.75 $40.59 7,565
2018-07-20 $49.82 $49.83 $49.66 $49.82 $40.65 13,004
2018-07-19 $49.70 $49.81 $49.67 $49.81 $40.64 12,385
2018-07-18 $49.63 $49.83 $49.63 $49.83 $40.66 7,816
2018-07-17 $49.69 $49.76 $49.69 $49.72 $40.57 7,502
2018-07-16 $49.69 $49.79 $49.60 $49.60 $40.47 9,419
2018-07-13 $49.84 $49.84 $49.69 $49.69 $40.54 24,861
2018-07-12 $49.71 $49.79 $49.70 $49.75 $40.59 9,580
2018-07-11 $49.70 $49.70 $49.49 $49.49 $40.38 21,936
2018-07-10 $49.60 $49.72 $49.56 $49.72 $40.57 20,499
2018-07-09 $49.62 $49.69 $49.57 $49.58 $40.45 15,492
2018-07-06 $49.60 $49.72 $49.60 $49.67 $40.53 8,228
2018-07-05 $49.48 $49.54 $49.43 $49.51 $40.40 55,208
2018-07-03 $49.48 $49.53 $49.46 $49.47 $40.36 8,119
2018-07-02 $49.45 $49.47 $49.39 $49.47 $40.36 331,623
2018-06-29 $49.62 $49.62 $49.50 $49.50 $40.39 112,879
2018-06-28 $49.64 $49.76 $49.62 $49.74 $40.42 6,729
2018-06-27 $49.86 $49.86 $49.75 $49.78 $40.45 8,519
2018-06-26 $49.88 $49.91 $49.81 $49.89 $40.54 8,137
2018-06-25 $49.93 $49.96 $49.88 $49.93 $40.57 14,992
2018-06-22 $50.02 $50.02 $49.94 $50.00 $40.63 11,313
2018-06-21 $50.03 $50.03 $49.97 $49.97 $40.61 10,658
2018-06-20 $49.99 $50.05 $49.95 $49.95 $40.59 15,065
2018-06-19 $49.97 $50.03 $49.96 $50.03 $40.65 67,558
2018-06-18 $50.03 $50.07 $50.00 $50.01 $40.64 33,035
2018-06-15 $50.02 $50.05 $50.02 $50.03 $40.65 3,876
2018-06-14 $50.02 $50.06 $49.98 $50.06 $40.68 6,547
2018-06-13 $49.95 $49.98 $49.87 $49.92 $40.57 8,524
2018-06-12 $49.93 $49.93 $49.87 $49.89 $40.54 13,095
2018-06-11 $49.83 $49.91 $49.83 $49.88 $40.53 3,924
2018-06-08 $49.79 $49.88 $49.79 $49.80 $40.47 6,049
2018-06-07 $49.86 $49.88 $49.78 $49.87 $40.52 11,521
2018-06-06 $49.77 $49.86 $49.30 $49.86 $40.52 10,711
2018-06-05 $49.72 $49.78 $49.70 $49.78 $40.45 6,711
2018-06-04 $49.73 $49.78 $49.71 $49.78 $40.45 4,529
2018-06-01 $49.73 $49.74 $49.67 $49.72 $40.40 16,965
2018-05-31 $49.67 $49.67 $49.57 $49.57 $40.28 7,520
2018-05-30 $49.80 $49.87 $49.79 $49.87 $40.36 6,739
2018-05-29 $49.77 $49.78 $49.71 $49.72 $40.24 6,123
2018-05-25 $49.89 $49.89 $49.82 $49.87 $40.36 4,092
2018-05-24 $49.87 $49.91 $49.85 $49.91 $40.39 6,909
2018-05-23 $49.80 $49.90 $49.79 $49.90 $40.39 5,033
2018-05-22 $49.85 $49.86 $49.80 $49.84 $40.34 15,348
2018-05-21 $49.87 $49.89 $49.82 $49.87 $40.36 23,442
2018-05-18 $49.82 $49.88 $49.82 $49.86 $40.35 6,464
2018-05-17 $49.84 $49.90 $49.80 $49.86 $40.35 11,085
2018-05-16 $49.82 $49.86 $49.78 $49.84 $40.33 3,317
2018-05-15 $49.87 $49.87 $49.78 $49.83 $40.33 5,391
2018-05-14 $49.96 $49.96 $49.93 $49.93 $40.41 4,316
2018-05-11 $49.97 $49.99 $49.88 $49.93 $40.41 21,050
2018-05-10 $49.91 $49.95 $49.87 $49.94 $40.42 26,221
2018-05-09 $49.85 $49.92 $49.82 $49.86 $40.35 8,850
2018-05-08 $49.84 $49.88 $49.79 $49.87 $40.36 7,374
2018-05-07 $49.88 $49.89 $49.81 $49.81 $40.31 9,483
2018-05-04 $49.78 $49.86 $49.78 $49.79 $40.30 8,143
2018-05-03 $49.78 $49.84 $49.75 $49.84 $40.34 8,744
2018-05-02 $49.80 $49.91 $49.78 $49.81 $40.31 9,636
2018-05-01 $49.82 $49.86 $49.80 $49.80 $40.31 12,550
2018-04-30 $49.88 $49.92 $49.83 $49.87 $40.36 10,035
2018-04-27 $50.16 $50.16 $50.11 $50.15 $40.40 9,505
2018-04-26 $50.02 $50.10 $50.02 $50.10 $40.36 6,572
2018-04-25 $50.00 $50.06 $49.95 $50.05 $40.32 15,240
2018-04-24 $50.14 $50.14 $49.97 $50.05 $40.32 9,178
2018-04-23 $50.25 $50.25 $50.09 $50.09 $40.35 12,446
2018-04-20 $50.38 $50.38 $50.28 $50.30 $40.52 5,414
2018-04-19 $50.41 $50.43 $50.35 $50.42 $40.62 7,733
2018-04-18 $50.54 $50.58 $50.52 $50.54 $40.72 9,731
2018-04-17 $50.58 $50.61 $50.56 $50.57 $40.74 4,417
2018-04-16 $50.51 $50.55 $50.49 $50.53 $40.71 3,856
2018-04-13 $50.42 $50.47 $50.39 $50.45 $40.64 7,703
2018-04-12 $50.34 $50.39 $50.32 $50.33 $40.55 12,805
2018-04-11 $50.21 $50.30 $50.21 $50.26 $40.49 6,586
2018-04-10 $50.15 $50.25 $50.09 $50.17 $40.42 5,994
2018-04-09 $50.06 $50.12 $50.06 $50.06 $40.33 7,827
2018-04-06 $50.01 $50.04 $49.91 $49.98 $40.27 17,995
2018-04-05 $50.04 $50.08 $49.99 $50.03 $40.31 14,567
2018-04-04 $49.88 $50.04 $49.84 $50.04 $40.31 10,438
2018-04-03 $49.87 $49.94 $49.83 $49.90 $40.20 16,155
2018-04-02 $49.90 $49.90 $49.79 $49.83 $40.14 7,391
2018-03-29 $49.95 $49.99 $49.93 $49.97 $40.26 7,698
2018-03-28 $49.80 $49.83 $49.72 $49.80 $40.12 27,836
2018-03-27 $49.85 $49.94 $49.77 $49.81 $40.13 16,616
2018-03-26 $49.86 $49.91 $49.73 $49.91 $40.21 16,341
2018-03-23 $49.97 $49.98 $49.83 $49.88 $40.03 4,755
2018-03-22 $50.05 $50.12 $49.89 $49.89 $40.04 5,499
2018-03-21 $50.07 $50.17 $50.07 $50.14 $40.24 4,283
2018-03-20 $50.12 $50.15 $50.09 $50.12 $40.22 22,309
2018-03-19 $50.14 $50.14 $50.05 $50.09 $40.20 5,067
2018-03-16 $50.11 $50.18 $50.11 $50.18 $40.27 19,390
2018-03-15 $50.22 $50.22 $50.11 $50.11 $40.22 24,060
2018-03-14 $50.30 $50.30 $50.20 $50.20 $40.29 15,966
2018-03-13 $50.39 $50.39 $50.26 $50.26 $40.34 9,665
2018-03-12 $50.41 $50.44 $50.38 $50.43 $40.47 3,995
2018-03-09 $50.40 $50.51 $50.40 $50.51 $40.54 6,362
2018-03-08 $50.30 $50.44 $50.25 $50.32 $40.38 21,318
2018-03-07 $50.30 $50.35 $50.27 $50.31 $40.38 10,291
2018-03-06 $50.36 $50.40 $50.32 $50.38 $40.43 10,131
2018-03-05 $50.28 $50.38 $50.28 $50.38 $40.43 31,797
2018-03-02 $50.19 $50.33 $50.15 $50.33 $40.39 24,961
2018-03-01 $50.40 $50.43 $50.30 $50.40 $40.45 51,421
2018-02-28 $50.50 $50.50 $50.38 $50.38 $40.43 8,842
2018-02-27 $50.38 $50.44 $50.35 $50.43 $40.47 5,723
2018-02-26 $50.54 $50.55 $50.49 $50.53 $40.55 10,653
2018-02-23 $50.39 $50.48 $50.37 $50.46 $40.50 5,956
2018-02-22 $50.37 $50.45 $50.28 $50.28 $40.35 8,592
2018-02-21 $50.70 $50.73 $50.50 $50.53 $40.41 14,000
2018-02-20 $50.65 $50.75 $50.64 $50.69 $40.53 13,338
2018-02-16 $50.63 $50.77 $50.63 $50.77 $40.60 9,200
2018-02-15 $50.51 $50.59 $50.50 $50.58 $40.44 4,462
2018-02-14 $50.31 $50.33 $50.26 $50.29 $40.21 7,787
2018-02-13 $50.31 $50.39 $50.30 $50.36 $40.27 15,010
2018-02-12 $50.47 $50.63 $50.47 $50.58 $40.44 5,311
2018-02-09 $50.52 $50.55 $50.16 $50.43 $40.33 13,563
2018-02-08 $50.81 $50.81 $50.54 $50.56 $40.43 7,943
2018-02-07 $51.09 $51.09 $50.90 $50.92 $40.72 12,975
2018-02-06 $50.66 $50.97 $50.66 $50.97 $40.76 17,977
2018-02-05 $50.86 $51.00 $50.65 $50.82 $40.63 13,338
2018-02-02 $51.06 $51.06 $50.87 $50.93 $40.73 12,567
2018-02-01 $51.20 $51.22 $51.15 $51.18 $40.93 11,057
2018-01-31 $51.24 $51.29 $51.20 $51.27 $41.00 14,928
2018-01-30 $51.25 $51.28 $51.16 $51.22 $40.95 15,800
2018-01-29 $51.37 $51.37 $51.36 $51.36 $41.07 3,676
2018-01-26 $51.41 $51.47 $51.41 $51.45 $41.14 10,806
2018-01-25 $51.51 $51.52 $51.45 $51.48 $41.16 26,093
2018-01-24 $51.62 $51.64 $51.61 $51.62 $41.15 11,469
2018-01-23 $51.57 $51.61 $51.53 $51.59 $41.13 6,803
2018-01-22 $51.51 $51.52 $51.49 $51.50 $41.05 9,478
2018-01-19 $51.39 $51.62 $51.39 $51.51 $41.06 93,577
2018-01-18 $51.51 $51.51 $51.42 $51.45 $41.01 121,085
2018-01-17 $51.48 $51.55 $51.43 $51.49 $41.05 38,354
2018-01-16 $51.49 $51.51 $51.43 $51.48 $41.03 16,056
2018-01-12 $51.52 $51.57 $51.49 $51.52 $41.07 16,365
2018-01-11 $51.52 $51.60 $51.52 $51.56 $41.10 9,277
2018-01-10 $51.35 $51.46 $51.35 $51.45 $41.01 90,232
2018-01-09 $51.63 $51.63 $51.55 $51.55 $41.09 22,366
2018-01-08 $51.59 $51.62 $51.56 $51.61 $41.14 15,276
2018-01-05 $51.58 $51.58 $51.55 $51.57 $41.11 9,781
2018-01-04 $51.53 $51.56 $51.49 $51.55 $41.09 26,210
2018-01-03 $51.29 $51.43 $51.29 $51.37 $40.95 54,841
2018-01-02 $51.22 $52.80 $51.22 $51.31 $40.90 141,779
2017-12-29 $51.16 $51.28 $49.80 $51.27 $40.87 83,526
2017-12-28 $51.17 $51.19 $51.11 $51.17 $40.79 13,191
2017-12-27 $51.16 $51.19 $51.16 $51.18 $40.80 15,044
2017-12-26 $51.14 $51.16 $51.09 $51.14 $40.77 3,904
2017-12-22 $51.22 $51.30 $51.22 $51.22 $40.69 16,666
2017-12-21 $51.22 $51.30 $51.22 $51.29 $40.74 14,611
2017-12-20 $51.22 $51.26 $51.22 $51.26 $40.72 4,925
2017-12-19 $51.31 $51.31 $51.22 $51.24 $40.71 10,292
2017-12-18 $51.31 $51.33 $51.28 $51.30 $40.75 5,139
2017-12-15 $51.31 $51.34 $51.26 $51.28 $40.74 9,377
2017-12-14 $51.37 $51.37 $51.28 $51.28 $40.74 4,767
2017-12-13 $51.36 $51.40 $51.35 $51.37 $40.81 6,392
2017-12-12 $51.32 $51.36 $51.27 $51.33 $40.78 26,939
2017-12-11 $51.26 $51.32 $51.26 $51.29 $40.74 17,738
2017-12-08 $51.28 $51.28 $51.25 $51.26 $40.72 7,416
2017-12-07 $51.25 $51.25 $51.23 $51.24 $40.70 3,347
2017-12-06 $51.24 $51.24 $51.20 $51.21 $40.68 7,252
2017-12-05 $51.26 $51.26 $51.16 $51.25 $40.71 11,142
2017-12-04 $51.33 $51.33 $51.25 $51.26 $40.72 49,150
2017-12-01 $51.27 $51.35 $51.17 $51.29 $40.74 684,597
2017-11-30 $51.17 $51.34 $51.17 $51.31 $40.76 22,872
2017-11-29 $51.23 $51.26 $51.21 $51.24 $40.70 11,134
2017-11-28 $51.20 $51.31 $51.20 $51.31 $40.76 15,516
2017-11-27 $51.27 $51.28 $51.17 $51.23 $40.70 16,132
2017-11-24 $51.31 $51.31 $51.29 $51.31 $40.76 1,943
2017-11-22 $51.32 $51.43 $51.32 $51.42 $40.68 16,443
2017-11-21 $51.29 $51.38 $51.29 $51.36 $40.63 18,090
2017-11-20 $51.25 $51.25 $51.23 $51.23 $40.53 5,070
2017-11-17 $51.12 $51.26 $51.12 $51.24 $40.54 6,708
2017-11-16 $51.11 $51.11 $51.11 $51.11 $40.43 9,400
2017-11-15 $50.80 $50.87 $50.80 $50.87 $40.24 9,846
2017-11-14 $50.98 $51.04 $50.98 $51.01 $40.35 7,251
2017-11-13 $51.05 $51.16 $51.05 $51.11 $40.43 8,642
2017-11-10 $51.33 $51.33 $51.24 $51.29 $40.58 11,906
2017-11-09 $51.30 $51.31 $51.22 $51.31 $40.59 11,011
2017-11-08 $51.50 $51.53 $51.43 $51.43 $40.68 38,586
2017-11-07 $51.69 $51.69 $51.53 $51.57 $40.79 7,245
2017-11-06 $51.73 $51.73 $51.70 $51.73 $40.92 14,376
2017-11-03 $51.72 $51.78 $51.70 $51.75 $40.94 5,346
2017-11-02 $51.74 $51.75 $51.72 $51.75 $40.94 4,180
2017-11-01 $51.69 $51.71 $51.67 $51.69 $40.89 14,389
2017-10-31 $51.63 $51.63 $51.61 $51.63 $40.85 4,672
2017-10-30 $51.63 $51.68 $51.61 $51.61 $40.83 9,238
2017-10-27 $51.67 $51.70 $51.67 $51.70 $40.90 11,566
2017-10-26 $51.71 $51.71 $51.60 $51.64 $40.85 7,793
2017-10-25 $51.69 $51.69 $51.61 $51.69 $40.89 8,484
2017-10-24 $51.94 $51.99 $51.94 $51.95 $40.94 2,903
2017-10-23 $51.97 $51.97 $51.90 $51.91 $40.91 4,932
2017-10-20 $51.87 $51.93 $51.87 $51.93 $40.92 8,634
2017-10-19 $51.86 $51.87 $51.84 $51.87 $40.88 4,917
2017-10-18 $51.95 $51.95 $51.90 $51.90 $40.90 9,639
2017-10-17 $51.89 $51.94 $51.87 $51.87 $40.88 6,899
2017-10-16 $51.90 $51.90 $51.79 $51.79 $40.81 1,239
2017-10-13 $51.93 $51.93 $51.88 $51.90 $40.90 981
2017-10-12 $51.86 $51.86 $51.73 $51.82 $40.84 2,088
2017-10-11 $51.92 $51.92 $51.82 $51.82 $40.84 449
2017-10-10 $51.83 $51.83 $51.83 $51.83 $40.84 13
2017-10-09 $51.91 $51.91 $51.83 $51.83 $40.84 262
2017-10-06 $51.85 $51.85 $51.80 $51.85 $40.86 4,120
2017-10-05 $51.81 $51.91 $51.81 $51.91 $40.91 1,666
2017-10-04 $51.75 $51.84 $51.75 $51.84 $40.85 1,053
2017-10-03 $51.77 $51.89 $51.77 $51.89 $40.89 1,248
2017-10-02 $51.76 $51.76 $51.76 $51.76 $40.79 350
2017-09-29 $51.75 $51.80 $51.75 $51.75 $40.78 42,769
2017-09-28 $51.75 $51.75 $51.75 $51.75 $40.78 376
2017-09-27 $51.74 $51.74 $51.74 $51.74 $40.77 245
2017-09-26 $51.70 $51.73 $51.65 $51.73 $40.77 1,339
2017-09-25 $51.84 $51.84 $51.84 $51.84 $40.70 351
2017-09-22 $51.80 $51.81 $51.80 $51.81 $40.68 482
2017-09-21 $51.83 $51.83 $51.66 $51.79 $40.66 1,833
2017-09-20 $51.82 $51.82 $51.66 $51.66 $40.56 817
2017-09-19 $51.78 $51.78 $51.78 $51.78 $40.66 0
2017-09-18 $51.78 $51.78 $51.78 $51.78 $40.66 100
2017-09-15 $51.72 $51.75 $51.72 $51.75 $40.63 480
2017-09-14 $51.72 $51.74 $51.72 $51.72 $40.61 17,980
2017-09-13 $51.72 $51.72 $51.72 $51.72 $40.61 276
2017-09-12 $51.73 $51.74 $51.71 $51.74 $40.62 2,112
2017-09-11 $51.67 $51.72 $51.60 $51.60 $40.51 33,665
2017-09-08 $51.71 $51.71 $51.70 $51.71 $40.60 1,700
2017-09-07 $51.74 $51.76 $51.74 $51.76 $40.64 18,873
2017-09-06 $51.74 $51.74 $51.74 $51.74 $40.62 25
2017-09-05 $51.68 $51.74 $51.68 $51.74 $40.62 949
2017-09-01 $51.78 $51.79 $51.75 $51.79 $40.66 5,937
2017-08-31 $51.66 $51.70 $51.66 $51.70 $40.59 1,262
2017-08-30 $51.54 $51.61 $51.54 $51.61 $40.52 1,335
2017-08-29 $51.43 $51.47 $51.43 $51.47 $40.41 742
2017-08-28 $51.49 $51.49 $51.49 $51.49 $40.43 336
2017-08-25 $51.44 $51.50 $51.44 $51.50 $40.44 1,102
2017-08-24 $51.35 $51.42 $51.35 $51.42 $40.37 670
2017-08-23 $51.53 $51.54 $51.53 $51.54 $40.30 1,110
2017-08-22 $51.47 $51.50 $51.47 $51.50 $40.27 1,569
2017-08-21 $51.37 $51.37 $51.37 $51.37 $40.17 6
2017-08-18 $51.38 $51.38 $51.38 $51.38 $40.18 448
2017-08-17 $51.48 $51.48 $51.40 $51.40 $40.19 1,510
2017-08-16 $51.50 $51.50 $51.45 $51.45 $40.23 1,000
2017-08-15 $51.44 $51.50 $51.44 $51.50 $40.27 846
2017-08-14 $51.48 $51.49 $51.48 $51.48 $40.26 513
2017-08-11 $51.41 $51.41 $51.41 $51.41 $40.20 165
2017-08-10 $51.43 $51.43 $51.43 $51.43 $40.22 229
2017-08-09 $51.63 $51.63 $51.60 $51.61 $40.36 2,498
2017-08-08 $51.80 $51.80 $51.67 $51.67 $40.40 749
2017-08-07 $51.84 $51.84 $51.84 $51.84 $40.54 405
2017-08-04 $51.84 $51.85 $51.84 $51.85 $40.54 465
2017-08-03 $51.88 $51.88 $51.85 $51.85 $40.54 894
2017-08-02 $51.67 $51.93 $51.67 $51.90 $40.58 13,888
2017-08-01 $51.82 $51.83 $51.78 $51.83 $40.53 7,526
2017-07-31 $51.81 $51.81 $51.78 $51.78 $40.49 1,204
2017-07-28 $51.74 $51.76 $51.74 $51.76 $40.48 848
2017-07-27 $51.81 $51.81 $51.81 $51.81 $40.51 12
2017-07-26 $51.79 $51.79 $51.79 $51.79 $40.50 18,988
2017-07-25 $51.75 $51.75 $51.74 $51.74 $40.46 230
2017-07-24 $51.64 $51.68 $51.64 $51.68 $40.41 446
2017-07-21 $51.90 $51.90 $51.90 $51.90 $40.42 10
2017-07-20 $51.87 $51.87 $51.86 $51.86 $40.39 1,318
2017-07-19 $51.86 $51.86 $51.86 $51.86 $40.39 766
2017-07-18 $51.72 $51.80 $51.72 $51.80 $40.34 1,582
2017-07-17 $51.73 $51.73 $51.70 $51.72 $40.28 771
2017-07-14 $51.63 $51.72 $51.63 $51.72 $40.28 880
2017-07-13 $51.56 $51.57 $51.54 $51.55 $40.15 1,114
2017-07-12 $51.31 $51.31 $51.31 $51.31 $39.96 0
2017-07-11 $51.25 $51.31 $51.25 $51.31 $39.96 751
2017-07-10 $51.29 $51.29 $51.29 $51.29 $39.94 376
2017-07-07 $51.25 $51.28 $51.25 $51.28 $39.94 753
2017-07-06 $51.39 $51.39 $51.33 $51.33 $39.97 401
2017-07-05 $51.46 $51.46 $51.46 $51.46 $40.08 12
2017-07-03 $51.41 $51.41 $51.41 $51.41 $40.04 0
2017-06-30 $51.42 $51.43 $51.41 $51.41 $40.04 1,869
2017-06-29 $51.42 $51.45 $51.35 $51.38 $40.01 1,197
2017-06-28 $51.43 $51.43 $51.43 $51.43 $40.05 646
2017-06-27 $51.46 $51.46 $51.46 $51.46 $40.08 328
2017-06-26 $51.37 $51.42 $51.37 $51.42 $40.04 904
2017-06-23 $51.23 $51.23 $51.22 $51.22 $39.89 382
2017-06-22 $51.39 $51.46 $51.32 $51.46 $39.91 1,538
2017-06-21 $51.60 $51.60 $51.45 $51.45 $39.90 2,327
2017-06-20 $51.63 $51.63 $51.58 $51.63 $40.04 414
2017-06-19 $51.64 $51.64 $51.64 $51.64 $40.05 480
2017-06-16 $51.66 $51.66 $51.66 $51.66 $40.07 496
2017-06-15 $51.70 $51.70 $51.70 $51.70 $40.10 484
2017-06-14 $51.72 $51.72 $51.67 $51.72 $40.11 1,393
2017-06-13 $51.60 $51.71 $51.60 $51.71 $40.10 299
2017-06-12 $51.62 $51.64 $51.58 $51.64 $40.05 905
2017-06-09 $51.60 $51.60 $51.60 $51.60 $40.02 135
2017-06-08 $51.60 $51.60 $51.56 $51.56 $39.99 355
2017-06-07 $51.71 $51.71 $51.71 $51.71 $40.10 377
2017-06-06 $51.73 $51.75 $51.73 $51.75 $40.14 790
2017-06-05 $51.74 $51.75 $51.74 $51.74 $40.13 1,759
2017-06-02 $51.74 $51.74 $51.74 $51.74 $40.13 793
2017-06-01 $51.70 $51.70 $51.70 $51.70 $40.10 102
2017-05-31 $51.58 $51.58 $51.58 $51.58 $40.00 207
2017-05-30 $51.45 $51.53 $51.45 $51.53 $39.96 1,632
2017-05-26 $51.52 $51.52 $51.45 $51.51 $39.95 1,628
2017-05-25 $51.53 $51.53 $51.49 $51.51 $39.95 1,069
2017-05-24 $51.48 $51.49 $51.48 $51.49 $39.93 594
2017-05-23 $51.63 $51.63 $51.48 $51.48 $39.93 454
2017-05-22 $51.62 $51.63 $51.62 $51.63 $39.88 1,265
2017-05-19 $51.45 $51.56 $51.45 $51.52 $39.79 1,602
2017-05-18 $51.42 $51.44 $51.42 $51.44 $39.74 562
2017-05-17 $51.49 $51.50 $51.45 $51.50 $39.78 561
2017-05-16 $51.51 $51.54 $51.51 $51.53 $39.80 10,789
2017-05-15 $51.50 $51.50 $51.46 $51.46 $39.75 8,034
2017-05-12 $51.41 $51.41 $51.38 $51.40 $39.70 639
2017-05-11 $51.38 $51.38 $51.38 $51.38 $39.69 138
2017-05-10 $51.33 $51.37 $51.29 $51.30 $39.63 1,681
2017-05-09 $51.29 $51.32 $51.29 $51.31 $39.63 697
2017-05-08 $51.24 $51.24 $51.24 $51.24 $39.58 69
2017-05-05 $51.18 $51.23 $51.18 $51.19 $39.55 595
2017-05-04 $51.36 $51.36 $51.11 $51.11 $39.48 2,165
2017-05-03 $51.37 $51.37 $51.37 $51.37 $39.68 99
2017-05-02 $51.37 $51.37 $51.37 $51.37 $39.68 3,304
2017-05-01 $51.37 $51.38 $51.37 $51.38 $39.69 993
2017-04-28 $51.33 $51.34 $51.32 $51.34 $39.66 1,877
2017-04-27 $51.29 $51.29 $51.29 $51.29 $39.62 265
2017-04-26 $51.23 $51.29 $51.19 $51.26 $39.60 2,998
2017-04-25 $51.16 $51.16 $51.16 $51.16 $39.52 0
2017-04-24 $51.08 $51.16 $51.08 $51.16 $39.52 330
2017-04-21 $51.23 $51.23 $51.23 $51.23 $39.42 381
2017-04-20 $51.25 $51.25 $51.25 $51.25 $39.43 136
2017-04-19 $51.20 $51.21 $51.20 $51.21 $39.40 550
2017-04-18 $51.15 $51.15 $51.15 $51.15 $39.35 952
2017-04-17 $51.10 $51.14 $51.09 $51.13 $39.34 1,833
2017-04-13 $51.12 $51.12 $51.12 $51.12 $39.33 200
2017-04-12 $51.14 $51.14 $51.14 $51.14 $39.35 191
2017-04-11 $51.10 $51.10 $51.10 $51.10 $39.32 500
2017-04-10 $51.19 $51.20 $51.19 $51.20 $39.39 509
2017-04-07 $51.19 $51.19 $51.17 $51.17 $39.37 1,525
2017-04-06 $51.06 $51.06 $51.06 $51.06 $39.28 0
2017-04-05 $51.10 $51.13 $51.05 $51.06 $39.28 2,558
2017-04-04 $51.08 $51.08 $51.08 $51.08 $39.30 600
2017-04-03 $50.99 $50.99 $50.99 $50.99 $39.23 109
2017-03-31 $51.04 $51.04 $51.04 $51.04 $39.27 649
2017-03-30 $51.01 $51.01 $51.01 $51.01 $39.25 200
2017-03-29 $50.59 $50.59 $50.59 $50.59 $38.92 4
2017-03-28 $50.53 $50.59 $50.53 $50.59 $38.92 1,400
2017-03-27 $50.36 $50.36 $50.36 $50.36 $38.75 140
2017-03-24 $50.33 $50.33 $50.33 $50.33 $38.73 0
2017-03-23 $50.53 $50.55 $50.53 $50.55 $38.73 3,290
2017-03-22 $50.56 $50.58 $50.56 $50.58 $38.75 340
2017-03-21 $50.81 $50.81 $50.81 $50.81 $38.92 44
2017-03-20 $50.81 $50.81 $50.81 $50.81 $38.92 0
2017-03-17 $50.81 $50.81 $50.81 $50.81 $38.92 69
2017-03-16 $50.85 $50.85 $50.81 $50.81 $38.92 530
2017-03-15 $50.65 $50.65 $50.65 $50.65 $38.80 330
2017-03-14 $50.42 $50.42 $50.42 $50.42 $38.63 0
2017-03-13 $50.42 $50.42 $50.42 $50.42 $38.63 124
2017-03-10 $50.51 $50.51 $50.32 $50.38 $38.60 5,332
2017-03-09 $50.53 $50.53 $50.48 $50.53 $38.71 830
2017-03-08 $50.85 $50.85 $50.80 $50.80 $38.92 620
2017-03-07 $51.38 $51.38 $51.38 $51.38 $39.36 47
2017-03-06 $51.38 $51.38 $51.38 $51.38 $39.36 0
2017-03-03 $51.35 $51.39 $51.35 $51.38 $39.36 3,277
2017-03-02 $51.41 $51.41 $51.41 $51.41 $39.38 0
2017-03-01 $51.38 $51.41 $51.38 $51.41 $39.38 2,032
2017-02-28 $51.24 $51.24 $51.24 $51.24 $39.25 275
2017-02-27 $51.15 $51.15 $51.15 $51.15 $39.18 0
2017-02-24 $51.15 $51.15 $51.15 $51.15 $39.18 380
2017-02-23 $50.99 $50.99 $50.99 $50.99 $39.06 0
2017-02-22 $50.97 $51.00 $50.97 $50.99 $39.06 720
2017-02-21 $50.92 $50.92 $50.85 $50.88 $38.98 450
2017-02-17 $51.09 $52.12 $51.07 $51.09 $38.98 13,996
2017-02-16 $51.08 $51.08 $51.08 $51.08 $38.97 0
2017-02-15 $51.08 $51.08 $51.08 $51.08 $38.97 50
2017-02-14 $51.08 $51.08 $51.08 $51.08 $38.97 145
2017-02-13 $51.13 $51.14 $51.13 $51.14 $39.02 1,892
2017-02-10 $50.94 $50.95 $50.94 $50.95 $38.87 3,094
2017-02-09 $50.97 $50.97 $50.97 $50.97 $38.89 67
2017-02-08 $50.96 $50.96 $50.93 $50.93 $38.85 847
2017-02-07 $50.94 $50.94 $50.94 $50.94 $38.86 0
2017-02-06 $50.94 $50.94 $50.94 $50.94 $38.86 3
2017-02-03 $50.94 $50.94 $50.94 $50.94 $38.86 240
2017-02-02 $50.73 $50.73 $50.73 $50.73 $38.70 0
2017-02-01 $50.81 $50.81 $50.66 $50.73 $38.70 1,088
2017-01-31 $50.74 $50.75 $50.64 $50.64 $38.64 9,966
2017-01-30 $50.66 $50.66 $50.66 $50.66 $38.65 0
2017-01-27 $50.66 $50.66 $50.66 $50.66 $38.65 0
2017-01-26 $50.66 $50.66 $50.66 $50.66 $38.65 0
2017-01-25 $50.66 $50.66 $50.66 $50.66 $38.65 0
2017-01-24 $50.66 $50.66 $50.66 $50.66 $38.65 100
2017-01-23 $50.98 $50.98 $50.98 $50.98 $38.73 10
2017-01-20 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-19 $50.98 $50.98 $50.98 $50.98 $38.73 39
2017-01-18 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-17 $50.98 $50.98 $50.98 $50.98 $38.73 22
2017-01-13 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-12 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-11 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-10 $50.98 $50.98 $50.98 $50.98 $38.73 147
2017-01-09 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-06 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-05 $50.98 $50.98 $50.98 $50.98 $38.73 0
2017-01-04 $50.98 $50.98 $50.98 $50.98 $38.73 101
2017-01-03 $50.48 $50.48 $50.48 $50.48 $38.35 2
2016-12-30 $50.48 $50.48 $50.48 $50.48 $38.35 0
2016-12-29 $50.48 $50.48 $50.48 $50.48 $38.35 0
2016-12-28 $50.48 $50.48 $50.48 $50.48 $38.35 100
2016-12-27 $50.49 $50.49 $50.49 $50.49 $38.36 100
2016-12-23 $50.69 $50.69 $50.69 $50.69 $38.51 101
2016-12-22 $50.60 $50.60 $50.60 $50.60 $38.28 0
2016-12-21 $50.60 $50.60 $50.60 $50.60 $38.28 100
2016-12-20 $50.42 $50.42 $50.42 $50.42 $38.15 0
2016-12-19 $50.42 $50.42 $50.42 $50.42 $38.15 0
2016-12-16 $50.42 $50.42 $50.42 $50.42 $38.15 0
2016-12-15 $50.42 $50.42 $50.42 $50.42 $38.15 150
2016-12-14 $50.57 $50.57 $50.57 $50.57 $38.26 0
2016-12-13 $50.57 $50.57 $50.57 $50.57 $38.26 0
2016-12-12 $49.80 $49.80 $49.80 $49.80 $37.68 1
2016-12-09 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-12-08 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-12-07 $49.80 $49.80 $49.80 $49.80 $37.68 50
2016-12-06 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-12-05 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-12-02 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-12-01 $49.80 $49.80 $49.80 $49.80 $37.68 2
2016-11-30 $49.80 $49.80 $49.80 $49.80 $37.68 3
2016-11-29 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-11-28 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-11-25 $49.80 $49.80 $49.80 $49.80 $37.68 0
2016-11-23 $49.80 $49.80 $49.80 $49.80 $37.68 10
2016-11-22 $49.60 $49.60 $49.60 $49.60 $37.53 0
2016-11-21 $49.82 $49.82 $49.82 $49.82 $37.53 1,200
2016-11-18 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-17 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-16 $50.15 $50.15 $50.15 $50.15 $37.78 2
2016-11-15 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-14 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-11 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-10 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-09 $50.15 $50.15 $50.15 $50.15 $37.78 65
2016-11-08 $50.15 $50.15 $50.15 $50.15 $37.78 0
2016-11-07 $50.15 $50.15 $50.15 $50.15 $37.78 50
2016-11-04 $50.15 $50.15 $50.15 $50.15 $37.78 50
2016-11-03 $50.12 $50.15 $50.12 $50.15 $37.78 389
2016-11-02 $50.19 $50.20 $50.18 $50.18 $37.80 519
2016-11-01 $50.49 $50.49 $50.36 $50.36 $37.93 508
2016-10-31 $50.84 $50.84 $50.84 $50.84 $38.30 3
2016-10-28 $50.84 $50.84 $50.84 $50.84 $38.30 100
2016-10-27 $50.84 $50.84 $50.84 $50.84 $38.30 389
2016-10-26 $51.03 $51.04 $50.96 $50.96 $38.39 1,329
2016-10-25 $51.08 $51.10 $51.07 $51.10 $38.49 1,186
2016-10-24 $51.05 $51.05 $51.05 $51.05 $38.45 1,175
2016-10-21 $51.34 $51.34 $51.34 $51.34 $38.46 100
2016-10-20 $51.26 $51.34 $51.26 $51.34 $38.46 220
2016-10-19 $51.32 $51.34 $51.32 $51.34 $38.46 790
2016-10-18 $51.17 $51.18 $51.16 $51.16 $38.33 1,010
2016-10-17 $51.08 $51.08 $51.08 $51.08 $38.26 100
2016-10-14 $51.08 $51.08 $51.08 $51.08 $38.26 49
2016-10-13 $51.08 $51.08 $51.08 $51.08 $38.26 220
2016-10-12 $51.05 $51.05 $51.05 $51.05 $38.24 200
2016-10-11 $51.18 $51.18 $51.18 $51.18 $38.34 200
2016-10-10 $50.83 $50.83 $50.83 $50.83 $38.08 100
2016-10-07 $50.83 $50.83 $50.83 $50.83 $38.08 100
2016-10-06 $50.83 $50.83 $50.83 $50.83 $38.08 6
2016-10-05 $50.83 $50.83 $50.83 $50.83 $38.08 20
2016-10-04 $50.10 $50.83 $50.10 $50.83 $38.08 489,200
2016-10-03 $50.10 $50.10 $50.10 $50.10 $37.53 4
2016-09-30 $50.10 $50.10 $50.10 $50.10 $37.53 6
2016-09-29 $50.10 $50.10 $50.10 $50.10 $37.53 3
2016-09-28 $50.10 $50.10 $50.10 $50.10 $37.53 100
2016-09-27 $50.10 $50.10 $50.10 $50.10 $37.53 100
2016-09-26 $50.10 $50.10 $50.10 $50.10 $37.53 100
2016-09-23 $50.10 $50.10 $50.10 $50.10 $37.53 11
2016-09-22 $50.10 $50.10 $50.10 $50.10 $37.53 50
2016-09-21 $50.10 $50.10 $50.10 $50.10 $37.53 2
2016-09-20 $50.10 $50.10 $50.10 $50.10 $37.53 100
2016-09-19 $50.10 $50.10 $50.10 $50.10 $37.53 110
2016-09-16 $50.22 $50.22 $50.22 $50.22 $37.62 12
2016-09-15 $50.28 $50.28 $50.28 $50.28 $37.66 125

JPMorgan High Yield Research Enhanced ETF (JPHY) News Headlines

Recent JPMorgan High Yield Research Enhanced ETF (JPHY) News
Similar Companies to JPMorgan High Yield Research Enhanced ETF (JPHY) 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.