JPMorgan International Bond Opportunities ETF (JPIB)

Exchange: BATS

$50.67 ($-0.07) -0.15%

Data as of Dec. 2, 2021

Dec. 2, 2021
JPMorgan International Bond Opportunities ETF - Daily Information
Click for more stock information on JPMorgan International Bond Opportunities ETF.
Daily Information Data
Date Dec. 2, 2021
Open $50.70
Previous Close $50.67
High $50.70
Low $50.65
Adjusted Open $50.70
Previous Adjusted Close $50.67
Adjusted High $50.70
Adjusted Low $50.65

About JPMorgan International Bond Opportunities ETF (JPIB)

The Fund seeks to achieve its investment objective by investing across sectors in developed and emerging markets located around the world. The Fund is flexible and opportunistic. Because the Fund is not managed to a benchmark, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) has broad discretion to shift the Fund’s exposure to strategies, sectors, countries or currencies based on changing market conditions and its view of the best mix of investment opportunities. In buying and selling investments for the Fund, the adviser allocates the Fund’s exposure to strategies, sectors, countries and currencies based on the adviser’s analysis of individual investments and broader economic conditions in individual countries, regions and the world. This allows the adviser to take a conservative approach during uncertain periods and move into higher risk opportunities as market conditions improve, which may result in the Fund focusing in only a few markets and sectors. The Fund’s focus may change from time to time. As part of its investment process, the adviser considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities or countries in which the Fund may invest. These determinations may not be conclusive and securities or countries 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 that may be positively impacted by such factors.Under normal circumstances, the Fund will invest at least 80% of its Assets in bonds. “Assets” means net assets plus the amount of borrowings for investment purposes. A “bond” is defined as a debt security with a maturity of 90 days or more at the time of its issuance. The Fund’s assets are invested primarily in debt securities of issuers located in countries other than the United States. The Fund may invest in developed or emerging markets, including sovereign debt issued by countries in developed and emerging markets. Emerging markets currently include most countries in the world except Australia, Canada, Japan, New Zealand, the United States, the United Kingdom and most western European countries and Hong Kong. In managing the Fund, the adviser will seek to diversify the Fund’s portfolio by investing in issuers in at least three countries other than the U.S. under normal circumstances. The Fund may invest a substantial part of its assets in just one country and is not required to allocate its investments in any set percentages in any particular country. Currently, the Fund anticipates at least 50% of the Fund’s net assets will be denominated in U.S. dollars or hedged back to U.S. dollars. However, from time to time, the Fund may have greater exposure to non-U.S. dollar investments to take advantage of market conditions.Although the Fund has the flexibility to invest without limit in securities that are rated below investment grade (also known as junk bonds or high yield securities), or the unrated equivalent, the Fund generally invests at least 25% of the Fund’s Assets in securities that, at the time of purchase are rated investment grade or the unrated equivalent. The Fund has flexibility to decrease the percentage of Assets invested in investment grade securities at any time to take advantage of higher risk opportunities when market conditions are improving.The Fund has broad flexibility to invest in a wide variety of debt securities and instruments. The Fund currently seeks to maintain a duration of eight years or less, although the Fund has the flexibility to maintain a longer duration under certain market conditions such as significant volatility in interest rates and spreads. Duration is a measure of the price sensitivity of a debt security or a portfolio of debt securities to relative changes in interest rates. For instance, a duration of three years means that a security’s or portfolio’s price would be expected to decrease by approximately 3% with a 1% increase in interest rates (assuming a parallel shift in yield curve). As part of its principal investment strategy, the Fund may invest in fixed and floating rate debt securities issued in developed and emerging markets. These securities may include debt securities issued by governments and their agencies, state and provincial governmental entities, supranational organizations, corporations and banks.The Fund may also use currency related transactions involving currency derivatives as part of its primary investment strategy. A derivative is an instrument that has a value based on another instrument, exchange rate or index. The Fund may use currency derivatives including foreign forward currency contracts (including non-deliverable forwards) and currency options for hedging or to gain or manage exposure to currencies or securities. The adviser has flexibility to significantly increase the Fund’s exposure to currencies through the use of currency derivatives. The Fund may use foreign currency transactions and other derivatives to hedge non-dollar investments back to the U.S. dollar.In addition to currency derivatives, the Fund may use other fixed income and credit derivatives including futures contracts, options and swaps (including credit default swaps and interest rate swaps). The Fund may use derivatives as substitutes for securities in which the Fund can invest. The Fund may also use derivatives to establish, increase, decrease, or manage exposure to securities, markets, or currencies including for hedging purposes, to seek to increase gain to the Fund and/or as part of its risk management process.A significant portion of the Fund’s assets may be invested in asset-backed securities and mortgage-related and mortgage-backed securities. Such securities may be structured as collateralized mortgage obligations and stripped mortgage-backed securities, including those structured such that payments consist of interest-only (IO), principal-only (PO) or principal and interest. The Fund may also invest in structured investments including credit linked notes (CLNs) for which the reference instrument is an emerging markets or developed markets debt instrument, adjustable rate mortgage loans (ARMs), custodial receipts and credit risk transfer securities and credit-linked notes issued by government-related organizations. The Fund may invest a significant amount of its assets in “sub-prime” mortgage-related securities.The Fund may invest in securities issued by the U.S. government and its agencies and instrumentalities including U.S. Treasury securities, treasury receipts and obligations and securities issued by the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae) and the Federal Home Loan Mortgage Corporation (Freddie Mac).The Fund may also invest in mortgage pass-through securities including securities eligible to be sold in the “to-be-announced” or TBA market (Mortgage TBAs). The Fund may enter into dollar rolls, in which the Fund sells mortgage-backed securities including Mortgage TBAs and at the same time contracts to buy back very similar securities on a future date. The Fund may also sell Mortgage TBAs short.The Fund may invest in inflation-linked debt securities including fixed and floating rate debt securities of varying maturities issued by the U.S. government, its agencies and instrumentalities, such as Treasury Inflation Protected Securities (TIPS). The Fund may also invest in inflation-linked debt securities issued by other entities such as corporations, foreign governments and foreign issuers.The Fund may also invest in when-issued securities, delayed delivery securities, forward commitments, zero-coupon securities, pay-in-kind securities, inverse floating rate securities, short-term funding agreements and deferred payment securities.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash and cash equivalents.

Historical Stock Data for JPMorgan International Bond Opportunities ETF (JPIB)
Date Open High Low Close Adj.Close Volume
2021-11-23 $50.70 $50.70 $50.65 $50.67 $50.67 15,290
2021-11-22 $50.79 $50.81 $50.75 $50.75 $50.75 25,409
2021-11-19 $50.86 $50.86 $50.82 $50.84 $50.84 30,456
2021-11-18 $50.87 $50.87 $50.73 $50.82 $50.82 21,368
2021-11-17 $50.87 $50.90 $50.82 $50.86 $50.86 26,721
2021-11-16 $50.90 $50.91 $50.88 $50.89 $50.89 9,551
2021-11-15 $51.14 $51.14 $50.87 $50.88 $50.88 12,560
2021-11-12 $50.94 $50.94 $50.90 $50.93 $50.93 61,369
2021-11-11 $50.87 $50.93 $50.87 $50.93 $50.93 16,641
2021-11-10 $50.87 $50.96 $50.82 $50.85 $50.85 28,162
2021-11-09 $50.92 $50.92 $50.89 $50.91 $50.91 12,610
2021-11-08 $50.89 $51.03 $50.88 $50.92 $50.92 26,603
2021-11-05 $50.71 $50.90 $50.71 $50.87 $50.87 63,974
2021-11-04 $50.82 $50.90 $50.81 $50.86 $50.86 96,271
2021-11-03 $50.71 $50.73 $50.60 $50.73 $50.73 32,644
2021-11-02 $50.73 $50.73 $50.70 $50.72 $50.72 14,803
2021-11-01 $50.71 $50.71 $50.68 $50.69 $50.69 12,260
2021-10-29 $50.86 $50.88 $50.83 $50.86 $50.76 20,311
2021-10-28 $51.10 $51.10 $50.87 $50.89 $50.79 18,790
2021-10-27 $50.95 $50.97 $50.94 $50.95 $50.85 19,359
2021-10-26 $50.94 $50.99 $50.94 $50.99 $50.89 28,413
2021-10-25 $50.89 $50.98 $50.89 $50.97 $50.87 40,830
2021-10-22 $50.93 $50.96 $50.92 $50.94 $50.84 14,700
2021-10-21 $50.98 $50.98 $50.93 $50.95 $50.85 19,624
2021-10-20 $51.00 $51.02 $50.99 $51.02 $50.92 8,156
2021-10-19 $50.94 $51.00 $50.94 $51.00 $50.90 19,274
2021-10-18 $50.96 $50.99 $50.95 $50.97 $50.87 22,082
2021-10-15 $51.01 $51.05 $51.01 $51.04 $50.94 51,502
2021-10-14 $51.00 $51.04 $50.99 $51.02 $50.92 14,260
2021-10-13 $50.91 $50.92 $50.89 $50.90 $50.80 11,130
2021-10-12 $50.97 $50.99 $50.92 $50.95 $50.85 41,573
2021-10-11 $51.01 $51.02 $50.99 $51.00 $50.90 19,045
2021-10-08 $51.06 $51.08 $51.05 $51.08 $50.98 26,689
2021-10-07 $51.15 $51.15 $51.09 $51.09 $50.99 21,134
2021-10-06 $51.09 $51.17 $51.00 $51.12 $51.02 147,111
2021-10-05 $51.15 $51.17 $51.13 $51.16 $51.06 28,214
2021-10-04 $51.23 $51.24 $51.18 $51.19 $51.09 18,553
2021-10-01 $51.22 $51.25 $51.22 $51.24 $51.14 18,611
2021-09-30 $51.31 $51.39 $51.31 $51.38 $51.18 45,530
2021-09-29 $51.40 $51.43 $51.38 $51.43 $51.22 34,527
2021-09-28 $51.30 $51.36 $51.26 $51.33 $51.13 20,056
2021-09-27 $51.43 $51.43 $51.33 $51.36 $51.15 26,214
2021-09-24 $51.48 $51.49 $51.46 $51.47 $51.27 13,286
2021-09-23 $51.38 $51.55 $51.38 $51.49 $51.29 13,306
2021-09-22 $51.51 $51.54 $51.51 $51.52 $51.32 14,395
2021-09-21 $51.53 $51.53 $51.50 $51.51 $51.30 13,901
2021-09-20 $51.51 $51.52 $51.47 $51.51 $51.31 26,375
2021-09-17 $51.59 $51.60 $51.57 $51.59 $51.38 16,999
2021-09-16 $51.66 $51.66 $51.58 $51.62 $51.42 17,620
2021-09-15 $51.57 $51.63 $51.57 $51.60 $51.40 25,566
2021-09-14 $51.54 $51.61 $51.54 $51.60 $51.40 19,531
2021-09-13 $51.58 $51.77 $51.58 $51.61 $51.41 52,125
2021-09-10 $51.85 $51.85 $51.55 $51.59 $51.39 14,080
2021-09-09 $51.57 $51.70 $51.53 $51.56 $51.36 44,458
2021-09-08 $51.58 $51.59 $51.56 $51.58 $51.37 11,819
2021-09-07 $51.54 $51.58 $51.54 $51.56 $51.36 15,337
2021-09-03 $51.56 $51.59 $51.56 $51.58 $51.37 11,334
2021-09-02 $51.56 $51.59 $51.56 $51.59 $51.38 8,691
2021-09-01 $51.56 $51.58 $51.54 $51.56 $51.36 11,774
2021-08-31 $51.61 $51.64 $51.61 $51.63 $51.33 9,215
2021-08-30 $51.55 $51.58 $51.54 $51.55 $51.25 45,897
2021-08-27 $51.51 $51.58 $51.51 $51.58 $51.28 12,805
2021-08-26 $51.51 $51.52 $51.49 $51.50 $51.20 11,595
2021-08-25 $51.51 $51.54 $51.51 $51.53 $51.23 18,578
2021-08-24 $51.39 $51.52 $51.39 $51.51 $51.21 19,369
2021-08-23 $51.45 $51.47 $51.44 $51.47 $51.17 16,835
2021-08-20 $51.46 $51.48 $51.45 $51.48 $51.18 8,624
2021-08-19 $51.46 $51.50 $51.46 $51.49 $51.19 7,663
2021-08-18 $51.48 $51.54 $51.48 $51.51 $51.21 18,492
2021-08-17 $51.51 $51.51 $51.48 $51.50 $51.20 12,604
2021-08-16 $51.44 $51.50 $51.44 $51.50 $51.20 22,880
2021-08-13 $51.47 $51.49 $51.46 $51.48 $51.18 12,739
2021-08-12 $51.49 $51.53 $51.49 $51.53 $51.23 24,834
2021-08-11 $51.46 $51.49 $51.46 $51.49 $51.19 23,310
2021-08-10 $51.54 $51.54 $51.48 $51.49 $51.19 10,883
2021-08-09 $51.50 $51.51 $51.48 $51.50 $51.20 7,949
2021-08-06 $51.69 $51.69 $51.51 $51.53 $51.23 17,190
2021-08-05 $51.52 $51.53 $51.51 $51.52 $51.22 17,510
2021-08-04 $51.51 $51.55 $51.51 $51.52 $51.22 14,049
2021-08-03 $51.50 $51.55 $51.47 $51.52 $51.22 19,502
2021-08-02 $51.73 $51.73 $51.46 $51.48 $51.18 14,746
2021-07-30 $51.53 $51.58 $51.53 $51.56 $51.16 8,876
2021-07-29 $51.50 $51.51 $51.47 $51.50 $51.10 13,440
2021-07-28 $51.49 $51.50 $51.48 $51.50 $51.10 10,319
2021-07-27 $51.46 $51.48 $51.44 $51.46 $51.07 18,797
2021-07-26 $51.45 $51.48 $51.44 $51.48 $51.09 9,888
2021-07-23 $51.49 $51.50 $51.49 $51.49 $51.10 10,008
2021-07-22 $51.44 $51.52 $51.44 $51.48 $51.09 16,114
2021-07-21 $51.44 $51.47 $51.41 $51.44 $51.05 25,197
2021-07-20 $51.37 $51.43 $51.37 $51.43 $51.04 13,161
2021-07-19 $51.42 $51.42 $51.35 $51.37 $50.98 14,912
2021-07-16 $51.48 $51.49 $51.46 $51.48 $51.09 15,221
2021-07-15 $51.43 $51.69 $51.43 $51.50 $51.11 42,860
2021-07-14 $51.42 $51.48 $51.42 $51.48 $51.09 29,904
2021-07-13 $51.44 $51.47 $51.43 $51.46 $51.06 13,921
2021-07-12 $51.42 $51.46 $51.40 $51.45 $51.05 27,805
2021-07-09 $51.38 $51.41 $51.38 $51.40 $51.01 11,351
2021-07-08 $51.32 $51.38 $51.32 $51.36 $50.96 27,137
2021-07-07 $51.55 $51.55 $51.37 $51.37 $50.98 9,318
2021-07-06 $51.41 $51.43 $51.35 $51.40 $51.00 27,889
2021-07-02 $51.46 $51.46 $51.41 $51.46 $51.06 8,639
2021-07-01 $51.43 $51.44 $51.38 $51.44 $51.05 16,947
2021-06-30 $51.51 $51.53 $51.48 $51.53 $51.04 15,914
2021-06-29 $51.46 $51.52 $51.46 $51.52 $51.03 10,993
2021-06-28 $51.54 $51.54 $51.49 $51.53 $51.04 67,686
2021-06-25 $51.52 $51.57 $51.51 $51.52 $51.03 30,584
2021-06-24 $51.46 $51.80 $51.46 $51.58 $51.09 26,159
2021-06-23 $51.38 $51.43 $51.37 $51.41 $50.92 30,302
2021-06-22 $51.09 $51.41 $51.09 $51.40 $50.91 19,309
2021-06-21 $51.33 $51.42 $51.32 $51.41 $50.92 35,353
2021-06-18 $51.38 $51.48 $51.37 $51.43 $50.94 21,098
2021-06-17 $51.50 $51.58 $51.37 $51.57 $51.08 35,895
2021-06-16 $51.68 $51.82 $51.40 $51.60 $51.11 91,797
2021-06-15 $51.71 $51.84 $51.66 $51.74 $51.25 80,036
2021-06-14 $51.58 $51.79 $51.58 $51.64 $51.15 71,221
2021-06-11 $51.46 $51.93 $51.46 $51.71 $51.22 45,165
2021-06-10 $51.58 $51.71 $51.47 $51.71 $51.22 18,455
2021-06-09 $51.47 $51.58 $51.38 $51.47 $50.98 43,698
2021-06-08 $51.52 $51.54 $51.43 $51.48 $50.99 6,047
2021-06-07 $51.40 $51.43 $51.29 $51.40 $50.91 12,917
2021-06-04 $51.39 $51.41 $51.27 $51.36 $50.87 6,238
2021-06-03 $51.40 $51.43 $51.26 $51.38 $50.89 17,517
2021-06-02 $51.24 $51.41 $51.24 $51.34 $50.85 35,971
2021-06-01 $51.21 $51.35 $51.17 $51.35 $50.86 26,128
2021-05-28 $51.22 $51.36 $51.22 $51.34 $50.76 21,693
2021-05-27 $51.24 $51.37 $51.24 $51.30 $50.71 23,166
2021-05-26 $51.17 $51.33 $51.05 $51.25 $50.66 110,788
2021-05-25 $51.50 $51.50 $51.02 $51.02 $50.44 96,288
2021-05-24 $51.39 $51.45 $51.36 $51.41 $50.83 14,202
2021-05-21 $51.45 $51.50 $51.36 $51.37 $50.79 30,015
2021-05-20 $51.30 $51.43 $51.30 $51.34 $50.76 14,014
2021-05-19 $51.37 $51.41 $51.32 $51.40 $50.82 11,884
2021-05-18 $51.32 $51.45 $51.32 $51.39 $50.81 21,113
2021-05-17 $51.31 $51.72 $51.30 $51.41 $50.83 55,280
2021-05-14 $51.40 $51.44 $51.32 $51.44 $50.86 17,954
2021-05-13 $51.22 $51.38 $51.22 $51.37 $50.79 12,589
2021-05-12 $51.12 $51.62 $51.12 $51.32 $50.73 63,203
2021-05-11 $51.45 $51.46 $50.97 $51.20 $50.62 73,090
2021-05-10 $51.49 $51.50 $51.40 $51.44 $50.86 9,233
2021-05-07 $51.33 $51.47 $51.33 $51.46 $50.88 15,058
2021-05-06 $51.28 $51.41 $51.28 $51.33 $50.75 53,965
2021-05-05 $51.35 $51.42 $51.33 $51.34 $50.76 14,699
2021-05-04 $51.42 $51.43 $51.36 $51.38 $50.80 12,236
2021-05-03 $51.40 $51.53 $51.37 $51.45 $50.87 24,570
2021-04-30 $51.48 $51.72 $51.47 $51.55 $50.85 21,720
2021-04-29 $51.50 $51.54 $51.41 $51.54 $50.84 30,597
2021-04-28 $51.40 $51.51 $51.40 $51.50 $50.80 21,493
2021-04-27 $51.49 $51.50 $51.39 $51.47 $50.77 11,152
2021-04-26 $51.41 $51.46 $51.38 $51.45 $50.76 15,462
2021-04-23 $51.48 $51.51 $51.44 $51.50 $50.80 21,032
2021-04-22 $51.57 $51.63 $51.43 $51.54 $50.84 54,747
2021-04-21 $51.50 $52.00 $51.49 $51.58 $50.88 62,439
2021-04-20 $51.49 $51.82 $51.46 $51.46 $50.76 63,035
2021-04-19 $51.54 $51.55 $51.49 $51.49 $50.79 23,390
2021-04-16 $51.54 $51.56 $51.53 $51.54 $50.84 17,436
2021-04-15 $51.47 $51.76 $51.45 $51.50 $50.80 21,617
2021-04-14 $51.35 $51.41 $51.33 $51.35 $50.66 31,265
2021-04-13 $51.32 $51.39 $51.32 $51.36 $50.67 13,043
2021-04-12 $51.39 $51.39 $51.36 $51.36 $50.67 35,124
2021-04-09 $51.38 $51.41 $51.38 $51.39 $50.70 10,112
2021-04-08 $51.42 $51.58 $51.41 $51.43 $50.74 24,559
2021-04-07 $52.00 $52.00 $51.22 $51.38 $50.69 76,519
2021-04-06 $51.22 $51.27 $51.22 $51.23 $50.54 20,414
2021-04-05 $51.29 $51.31 $51.25 $51.26 $50.57 13,709
2021-04-01 $51.26 $51.29 $51.24 $51.26 $50.57 31,527
2021-03-31 $51.26 $51.31 $51.25 $51.30 $50.51 14,496
2021-03-30 $51.22 $51.24 $51.20 $51.23 $50.44 32,091
2021-03-29 $51.22 $51.25 $51.20 $51.21 $50.42 27,046
2021-03-26 $51.26 $51.29 $51.25 $51.27 $50.48 12,935
2021-03-25 $51.26 $51.28 $51.26 $51.26 $50.47 19,716
2021-03-24 $51.31 $51.31 $51.25 $51.25 $50.46 15,700
2021-03-23 $51.30 $51.32 $51.25 $51.25 $50.46 17,487
2021-03-22 $51.71 $51.71 $51.26 $51.27 $50.48 29,260
2021-03-19 $51.31 $51.34 $51.31 $51.33 $50.54 19,584
2021-03-18 $51.26 $51.28 $51.22 $51.27 $50.48 23,428
2021-03-17 $51.26 $51.35 $51.21 $51.33 $50.54 30,836
2021-03-16 $51.32 $51.35 $51.32 $51.34 $50.55 17,925
2021-03-15 $51.31 $51.31 $51.27 $51.29 $50.50 20,037
2021-03-12 $51.26 $51.40 $51.23 $51.25 $50.46 21,999
2021-03-11 $51.31 $51.32 $51.27 $51.32 $50.53 15,422
2021-03-10 $51.00 $51.17 $50.97 $51.16 $50.37 15,489
2021-03-09 $50.79 $50.98 $50.79 $50.97 $50.18 55,189
2021-03-08 $50.81 $50.81 $50.73 $50.74 $49.96 15,375
2021-03-05 $50.97 $51.00 $50.95 $50.98 $50.20 16,314
2021-03-04 $51.14 $51.14 $50.98 $51.07 $50.28 37,137
2021-03-03 $51.12 $51.12 $51.07 $51.09 $50.30 18,898
2021-03-02 $51.17 $51.17 $51.03 $51.11 $50.32 39,513
2021-03-01 $51.24 $51.24 $51.17 $51.20 $50.41 25,656
2021-02-26 $51.19 $51.34 $51.16 $51.34 $50.45 24,772
2021-02-25 $51.35 $51.35 $51.13 $51.22 $50.33 40,147
2021-02-24 $51.54 $51.57 $51.54 $51.56 $50.66 5,488
2021-02-23 $51.50 $51.67 $51.50 $51.66 $50.76 18,597
2021-02-22 $51.60 $51.65 $51.39 $51.46 $50.57 61,590
2021-02-19 $51.77 $51.78 $51.71 $51.72 $50.82 10,868
2021-02-18 $51.81 $51.83 $51.80 $51.81 $50.91 13,252
2021-02-17 $51.85 $51.93 $51.85 $51.93 $51.03 16,174
2021-02-16 $51.92 $51.94 $51.83 $51.88 $50.98 39,502
2021-02-12 $51.98 $52.08 $51.93 $51.98 $51.08 43,083
2021-02-11 $51.96 $52.09 $51.90 $51.98 $51.08 49,873
2021-02-10 $51.96 $52.07 $51.89 $51.93 $51.03 57,098
2021-02-09 $51.89 $51.92 $51.74 $51.90 $51.00 20,817
2021-02-08 $51.88 $51.92 $51.83 $51.87 $50.97 15,607
2021-02-05 $51.92 $51.95 $51.75 $51.88 $50.97 33,419
2021-02-04 $51.71 $51.90 $51.71 $51.90 $51.00 17,916
2021-02-03 $51.84 $51.86 $51.64 $51.85 $50.95 36,994
2021-02-02 $51.60 $51.84 $51.60 $51.83 $50.93 47,395
2021-02-01 $51.48 $51.81 $51.48 $51.75 $50.85 55,363
2021-01-29 $51.68 $51.68 $51.50 $51.58 $50.60 9,983
2021-01-28 $51.59 $51.64 $51.44 $51.63 $50.65 27,834
2021-01-27 $51.53 $51.63 $51.43 $51.50 $50.52 15,759
2021-01-26 $51.77 $51.77 $51.66 $51.70 $50.72 17,822
2021-01-25 $51.63 $51.78 $51.51 $51.67 $50.69 22,510
2021-01-22 $51.53 $51.74 $51.53 $51.69 $50.71 23,033
2021-01-21 $51.89 $51.89 $51.65 $51.86 $50.87 36,877
2021-01-20 $51.70 $51.81 $51.70 $51.73 $50.74 31,329
2021-01-19 $51.75 $51.83 $51.57 $51.74 $50.76 54,931
2021-01-15 $51.52 $51.79 $51.52 $51.61 $50.63 60,869
2021-01-14 $51.75 $51.75 $51.52 $51.61 $50.63 25,475
2021-01-13 $51.47 $51.66 $51.47 $51.57 $50.59 44,273
2021-01-12 $51.70 $51.70 $51.45 $51.49 $50.51 25,734
2021-01-11 $51.81 $51.81 $51.74 $51.81 $50.82 23,074
2021-01-08 $51.85 $51.89 $51.70 $51.89 $50.90 38,874
2021-01-07 $51.88 $52.00 $51.70 $51.84 $50.85 39,739
2021-01-06 $51.81 $51.89 $51.64 $51.84 $50.85 28,109
2021-01-05 $51.78 $51.94 $51.69 $51.92 $50.93 52,755
2021-01-04 $51.94 $52.08 $51.78 $51.91 $50.92 18,037
2020-12-31 $51.68 $51.88 $51.68 $51.88 $50.89 25,235
2020-12-30 $51.61 $51.79 $51.56 $51.68 $50.69 87,089
2020-12-29 $51.76 $52.01 $51.75 $52.00 $50.73 95,398
2020-12-28 $51.92 $52.06 $51.85 $52.05 $50.78 85,929
2020-12-24 $51.97 $52.07 $51.83 $52.07 $50.80 32,116
2020-12-23 $51.98 $52.05 $51.79 $51.92 $50.65 105,994
2020-12-22 $51.98 $52.12 $51.75 $51.94 $50.67 63,718
2020-12-21 $51.89 $51.99 $51.75 $51.99 $50.72 75,240
2020-12-18 $52.04 $52.04 $51.91 $51.94 $50.67 131,243
2020-12-17 $51.84 $51.97 $51.79 $51.90 $50.63 36,728
2020-12-16 $51.91 $51.93 $51.71 $51.77 $50.50 204,968
2020-12-15 $51.84 $52.01 $51.72 $51.99 $50.72 38,519
2020-12-14 $51.82 $51.84 $51.65 $51.78 $50.51 31,703
2020-12-11 $51.52 $51.74 $51.52 $51.72 $50.45 100,572
2020-12-10 $51.58 $51.73 $51.48 $51.69 $50.43 19,458
2020-12-09 $51.83 $51.83 $51.62 $51.81 $50.54 18,333
2020-12-08 $51.58 $51.82 $51.58 $51.79 $50.52 21,434
2020-12-07 $51.62 $51.71 $51.48 $51.61 $50.34 31,024
2020-12-04 $51.67 $51.75 $51.53 $51.64 $50.38 196,021
2020-12-03 $51.59 $51.60 $51.40 $51.49 $50.23 36,332
2020-12-02 $51.49 $51.56 $51.27 $51.43 $50.17 22,708
2020-12-01 $51.49 $51.49 $51.26 $51.44 $50.18 16,397
2020-11-30 $51.58 $51.58 $51.43 $51.52 $50.14 11,224
2020-11-27 $51.58 $51.58 $51.46 $51.47 $50.08 5,306
2020-11-25 $51.54 $51.54 $51.40 $51.40 $50.02 7,156
2020-11-24 $51.30 $51.51 $51.30 $51.48 $50.10 26,510
2020-11-23 $51.45 $51.46 $51.28 $51.34 $49.96 5,669
2020-11-20 $51.36 $51.38 $51.33 $51.37 $49.99 10,274
2020-11-19 $51.35 $51.36 $51.25 $51.33 $49.95 4,522
2020-11-18 $51.29 $51.30 $51.24 $51.26 $49.88 4,356
2020-11-17 $51.24 $51.32 $51.21 $51.32 $49.94 45,798
2020-11-16 $51.25 $51.35 $51.15 $51.24 $49.87 11,409
2020-11-13 $51.14 $51.14 $50.91 $51.02 $49.65 6,302
2020-11-12 $50.97 $51.08 $50.95 $51.02 $49.65 3,926
2020-11-11 $51.18 $51.22 $51.00 $51.15 $49.78 18,429
2020-11-10 $51.17 $51.28 $51.04 $51.09 $49.71 25,010
2020-11-09 $51.24 $51.24 $51.10 $51.19 $49.82 16,138
2020-11-06 $50.76 $50.89 $50.76 $50.84 $49.48 16,216
2020-11-05 $50.90 $50.90 $50.49 $50.78 $49.42 66,870
2020-11-04 $50.57 $50.78 $50.57 $50.72 $49.35 6,111
2020-11-03 $50.41 $50.42 $50.17 $50.33 $48.98 12,860
2020-11-02 $50.13 $50.38 $50.13 $50.30 $48.95 17,273
2020-10-30 $50.45 $50.45 $50.26 $50.33 $48.86 4,037
2020-10-29 $50.32 $50.60 $50.32 $50.50 $49.02 6,814
2020-10-28 $50.47 $50.56 $50.39 $50.43 $48.96 13,376
2020-10-27 $50.72 $50.72 $50.50 $50.61 $49.13 23,818
2020-10-26 $50.69 $50.69 $50.47 $50.57 $49.10 9,610
2020-10-23 $50.68 $50.68 $50.53 $50.57 $49.09 8,696
2020-10-22 $50.72 $50.74 $50.59 $50.67 $49.19 16,041
2020-10-21 $50.58 $50.71 $50.49 $50.59 $49.12 20,213
2020-10-20 $50.63 $50.86 $50.57 $50.76 $49.28 57,024
2020-10-19 $50.66 $50.66 $50.48 $50.54 $49.06 17,706
2020-10-16 $50.61 $50.65 $50.54 $50.61 $49.13 5,278
2020-10-15 $50.44 $50.67 $50.44 $50.56 $49.08 5,316
2020-10-14 $50.50 $50.75 $50.50 $50.65 $49.18 114,955
2020-10-13 $50.52 $50.82 $50.52 $50.63 $49.15 34,948
2020-10-12 $50.73 $50.78 $50.52 $50.66 $49.18 13,390
2020-10-09 $50.75 $50.75 $50.53 $50.58 $49.11 10,755
2020-10-08 $50.70 $50.70 $50.46 $50.57 $49.10 6,744
2020-10-07 $50.72 $50.78 $50.37 $50.37 $48.90 8,318
2020-10-06 $50.44 $50.65 $50.34 $50.46 $48.98 39,766
2020-10-05 $50.62 $50.62 $50.32 $50.44 $48.97 9,277
2020-10-02 $49.91 $50.60 $49.91 $50.46 $48.99 24,163
2020-10-01 $50.41 $50.44 $50.21 $50.34 $48.87 27,169
2020-09-30 $50.45 $50.48 $50.23 $50.35 $48.76 11,293
2020-09-29 $50.46 $50.46 $50.20 $50.32 $48.72 38,578
2020-09-28 $50.27 $51.64 $50.04 $50.32 $48.73 52,739
2020-09-25 $50.05 $50.22 $49.95 $50.12 $48.53 17,792
2020-09-24 $49.96 $50.31 $49.96 $50.24 $48.65 6,024
2020-09-23 $50.42 $50.42 $50.21 $50.28 $48.68 5,802
2020-09-22 $50.49 $50.49 $50.28 $50.40 $48.81 8,224
2020-09-21 $50.43 $50.99 $50.07 $50.35 $48.76 16,970
2020-09-18 $50.51 $50.68 $50.48 $50.57 $48.96 33,989
2020-09-17 $50.69 $50.75 $50.48 $50.61 $49.01 24,909
2020-09-16 $50.63 $50.78 $50.62 $50.68 $49.07 37,196
2020-09-15 $50.75 $50.75 $50.62 $50.67 $49.06 7,443
2020-09-14 $50.69 $50.71 $50.57 $50.59 $48.98 4,463
2020-09-11 $50.70 $50.76 $50.56 $50.62 $49.01 21,066
2020-09-10 $50.74 $50.79 $50.59 $50.69 $49.08 38,230
2020-09-09 $50.58 $50.80 $50.58 $50.67 $49.07 86,263
2020-09-08 $50.76 $50.98 $50.61 $50.62 $49.01 42,068
2020-09-04 $51.03 $51.03 $50.63 $50.93 $49.31 7,058
2020-09-03 $50.80 $51.04 $50.73 $50.87 $49.26 11,620
2020-09-02 $51.04 $51.10 $50.74 $50.94 $49.33 8,623
2020-09-01 $51.08 $51.08 $50.64 $50.88 $49.26 22,006
2020-08-31 $50.86 $51.05 $50.86 $50.94 $49.21 8,082
2020-08-28 $51.00 $51.02 $50.87 $50.95 $49.22 8,794
2020-08-27 $50.94 $50.97 $50.89 $50.93 $49.19 7,979
2020-08-26 $50.95 $51.01 $50.83 $50.98 $49.25 17,106
2020-08-25 $50.80 $51.05 $50.80 $51.03 $49.29 10,810
2020-08-24 $51.03 $51.06 $50.91 $51.02 $49.28 28,408
2020-08-21 $50.93 $51.00 $50.88 $51.00 $49.27 21,254
2020-08-20 $51.05 $51.05 $50.86 $50.93 $49.20 15,200
2020-08-19 $51.02 $51.04 $50.77 $50.95 $49.22 27,193
2020-08-18 $50.89 $50.96 $50.73 $50.96 $49.23 24,256
2020-08-17 $50.75 $51.04 $50.75 $50.89 $49.16 8,474
2020-08-14 $50.99 $51.01 $50.82 $50.92 $49.18 24,914
2020-08-13 $51.12 $51.12 $50.75 $51.01 $49.28 74,398
2020-08-12 $50.86 $51.15 $50.86 $51.15 $49.41 5,609
2020-08-11 $51.13 $51.13 $50.87 $51.04 $49.30 15,432
2020-08-10 $51.04 $51.04 $50.95 $50.98 $49.24 7,426
2020-08-07 $50.89 $50.92 $50.88 $50.90 $49.17 4,913
2020-08-06 $50.88 $51.09 $50.88 $51.04 $49.30 16,250
2020-08-05 $51.11 $51.11 $50.81 $51.09 $49.35 15,432
2020-08-04 $50.91 $50.97 $50.84 $50.91 $49.17 10,139
2020-08-03 $50.88 $50.91 $50.67 $50.90 $49.17 8,351
2020-07-31 $50.69 $50.82 $50.57 $50.81 $49.08 12,160
2020-07-30 $50.69 $50.73 $50.48 $50.64 $48.92 2,525
2020-07-29 $50.76 $50.77 $50.50 $50.77 $49.04 6,246
2020-07-28 $50.42 $50.74 $50.42 $50.59 $48.87 6,116
2020-07-27 $50.76 $50.76 $50.45 $50.73 $49.00 14,619
2020-07-24 $50.67 $50.68 $50.62 $50.67 $48.95 14,049
2020-07-23 $50.68 $50.68 $50.55 $50.62 $48.89 7,333
2020-07-22 $50.42 $50.64 $50.36 $50.64 $48.92 12,109
2020-07-21 $50.53 $50.58 $50.32 $50.52 $48.80 14,048
2020-07-20 $50.43 $50.43 $50.25 $50.43 $48.71 12,128
2020-07-17 $50.15 $50.27 $50.06 $50.20 $48.49 2,800
2020-07-16 $50.28 $50.28 $50.00 $50.21 $48.50 4,298
2020-07-15 $50.18 $50.18 $49.90 $49.91 $48.21 19,515
2020-07-14 $50.07 $50.15 $49.83 $49.92 $48.22 33,156
2020-07-13 $50.11 $50.12 $49.84 $49.94 $48.24 47,645
2020-07-10 $49.90 $50.10 $49.77 $50.06 $48.36 25,330
2020-07-09 $50.11 $50.16 $49.71 $50.09 $48.39 55,246
2020-07-08 $49.74 $50.11 $49.74 $49.87 $48.17 19,490
2020-07-07 $49.68 $50.03 $49.67 $49.69 $48.00 100,729
2020-07-06 $49.71 $50.06 $49.71 $49.98 $48.28 16,516
2020-07-02 $49.71 $49.88 $49.58 $49.71 $48.02 11,094
2020-07-01 $49.36 $49.78 $49.36 $49.68 $47.99 24,931
2020-06-30 $49.52 $49.69 $49.39 $49.68 $47.99 5,100
2020-06-29 $49.31 $49.61 $49.31 $49.37 $47.69 91,363
2020-06-26 $49.27 $49.43 $49.10 $49.43 $47.75 58,132
2020-06-25 $49.34 $49.52 $49.34 $49.52 $47.84 34,900
2020-06-24 $49.43 $49.43 $49.11 $49.37 $47.69 20,258
2020-06-23 $49.44 $49.50 $49.41 $49.41 $47.73 9,400
2020-06-22 $49.41 $49.45 $49.16 $49.42 $47.74 20,474
2020-06-19 $49.21 $49.43 $49.07 $49.27 $47.59 17,100
2020-06-18 $49.36 $49.36 $49.06 $49.20 $47.52 9,140
2020-06-17 $49.34 $49.39 $49.04 $49.08 $47.41 15,366
2020-06-16 $49.30 $49.33 $49.11 $49.33 $47.65 10,200
2020-06-15 $48.71 $49.09 $48.68 $49.09 $47.42 6,073
2020-06-12 $48.84 $49.13 $48.84 $49.11 $47.44 11,403
2020-06-11 $49.02 $49.02 $48.70 $48.79 $47.13 39,878
2020-06-10 $49.06 $49.21 $49.03 $49.21 $47.54 15,900
2020-06-09 $49.16 $49.21 $48.87 $49.00 $47.33 96,876
2020-06-08 $49.23 $49.33 $48.99 $49.25 $47.57 12,006
2020-06-05 $48.86 $49.16 $48.85 $49.01 $47.34 14,262
2020-06-04 $48.72 $48.96 $48.72 $48.87 $47.20 9,464
2020-06-03 $48.92 $48.94 $48.62 $48.90 $47.24 100,273
2020-06-02 $48.79 $48.79 $48.49 $48.63 $46.98 186,489
2020-06-01 $48.77 $48.98 $48.66 $48.81 $47.15 29,200
2020-05-29 $48.56 $48.89 $48.56 $48.84 $47.06 4,712
2020-05-28 $48.78 $48.98 $48.66 $48.66 $46.88 19,481
2020-05-27 $48.66 $48.78 $48.60 $48.74 $46.96 7,850
2020-05-26 $48.63 $48.63 $48.50 $48.58 $46.81 9,400
2020-05-22 $48.25 $48.58 $48.25 $48.57 $46.80 11,606
2020-05-21 $48.55 $48.55 $48.26 $48.48 $46.71 105,571
2020-05-20 $48.21 $48.38 $48.10 $48.31 $46.54 27,487
2020-05-19 $48.11 $48.16 $48.03 $48.11 $46.35 34,000
2020-05-18 $47.76 $48.13 $47.76 $47.97 $46.22 19,963
2020-05-15 $48.09 $48.09 $47.61 $47.91 $46.16 23,517
2020-05-14 $47.94 $48.03 $47.85 $47.87 $46.12 5,343
2020-05-13 $47.65 $47.86 $47.56 $47.72 $45.98 16,348
2020-05-12 $47.84 $47.85 $47.57 $47.67 $45.93 11,645
2020-05-11 $47.71 $47.84 $47.56 $47.67 $45.93 5,906
2020-05-08 $47.82 $47.96 $47.63 $47.78 $46.03 7,212
2020-05-07 $48.04 $48.04 $47.45 $47.88 $46.13 12,120
2020-05-06 $47.47 $47.58 $47.16 $47.38 $45.65 10,624
2020-05-05 $47.78 $47.82 $46.88 $47.30 $45.57 111,370
2020-05-04 $47.49 $47.73 $47.26 $47.53 $45.79 12,059
2020-05-01 $47.61 $47.66 $47.25 $47.42 $45.69 6,974
2020-04-30 $47.92 $47.97 $47.55 $47.96 $45.98 12,400
2020-04-29 $47.68 $47.91 $47.57 $47.69 $45.72 8,570
2020-04-28 $47.84 $47.84 $47.28 $47.63 $45.66 12,648
2020-04-27 $47.45 $47.75 $47.25 $47.50 $45.54 24,367
2020-04-24 $47.59 $47.77 $47.37 $47.59 $45.62 6,335
2020-04-23 $47.84 $47.84 $47.42 $47.44 $45.48 19,847
2020-04-22 $47.76 $47.84 $47.37 $47.59 $45.63 8,459
2020-04-21 $47.50 $47.74 $47.47 $47.47 $45.51 4,522
2020-04-20 $47.51 $48.02 $47.51 $47.94 $45.96 15,652
2020-04-17 $47.93 $47.93 $47.61 $47.93 $45.95 19,376
2020-04-16 $48.04 $48.04 $47.48 $47.93 $45.95 24,007
2020-04-15 $47.78 $47.78 $47.41 $47.49 $45.53 6,600
2020-04-14 $47.52 $47.96 $47.45 $47.49 $45.53 17,984
2020-04-13 $47.53 $47.55 $47.35 $47.51 $45.55 14,600
2020-04-09 $47.36 $47.73 $47.11 $47.58 $45.61 17,565
2020-04-08 $47.09 $47.16 $47.00 $47.15 $45.20 6,630
2020-04-07 $46.43 $47.03 $46.43 $46.68 $44.75 148,829
2020-04-06 $47.16 $47.16 $46.72 $46.72 $44.79 14,579
2020-04-03 $46.59 $46.78 $46.37 $46.50 $44.58 7,500
2020-04-02 $47.13 $47.13 $46.50 $46.78 $44.85 33,900
2020-04-01 $47.24 $47.24 $46.33 $46.81 $44.88 44,736
2020-03-31 $47.35 $47.35 $46.48 $47.16 $45.06 18,324
2020-03-30 $47.06 $47.06 $46.28 $46.95 $44.86 22,157
2020-03-27 $46.55 $46.55 $45.78 $46.37 $44.31 45,207
2020-03-26 $45.84 $46.39 $44.94 $46.39 $44.33 37,668
2020-03-25 $44.94 $45.42 $44.79 $45.33 $43.31 27,600
2020-03-24 $44.63 $45.48 $44.63 $44.94 $42.94 44,810
2020-03-23 $45.47 $45.50 $44.66 $44.89 $42.89 154,451
2020-03-20 $44.65 $45.26 $44.12 $44.56 $42.58 111,826
2020-03-19 $44.93 $45.52 $43.96 $44.20 $42.23 379,871
2020-03-18 $44.01 $46.25 $43.93 $44.51 $42.53 197,486
2020-03-17 $46.36 $47.76 $46.00 $46.16 $44.11 141,280
2020-03-16 $47.45 $48.78 $47.24 $47.39 $45.28 112,550
2020-03-13 $49.31 $49.47 $48.54 $49.02 $46.84 32,493
2020-03-12 $48.96 $50.46 $48.27 $49.67 $47.46 54,565
2020-03-11 $49.62 $49.83 $49.39 $49.46 $47.26 15,449
2020-03-10 $49.96 $50.06 $49.81 $49.93 $47.71 20,000
2020-03-09 $50.18 $50.18 $49.83 $49.83 $47.61 42,500
2020-03-06 $50.81 $50.85 $50.64 $50.84 $48.58 71,919
2020-03-05 $50.68 $50.79 $50.58 $50.70 $48.44 17,460
2020-03-04 $51.13 $51.13 $50.80 $50.88 $48.62 14,725
2020-03-03 $50.38 $50.81 $50.25 $50.56 $48.31 90,300
2020-03-02 $50.02 $50.23 $49.98 $50.22 $47.99 94,811
2020-02-28 $49.72 $49.89 $49.71 $49.83 $47.61 90,864
2020-02-27 $50.17 $50.18 $50.09 $50.09 $47.72 22,468
2020-02-26 $50.53 $50.53 $50.37 $50.37 $47.98 101,970
2020-02-25 $50.60 $50.60 $50.48 $50.49 $48.09 18,443
2020-02-24 $50.60 $50.65 $50.57 $50.63 $48.23 38,000
2020-02-21 $50.73 $50.75 $50.69 $50.75 $48.34 21,539
2020-02-20 $50.71 $50.72 $50.68 $50.72 $48.31 7,148
2020-02-19 $50.68 $50.69 $50.61 $50.68 $48.28 11,889
2020-02-18 $50.64 $50.66 $50.62 $50.66 $48.26 21,262
2020-02-14 $50.60 $50.60 $50.57 $50.58 $48.18 8,200
2020-02-13 $50.57 $50.57 $50.53 $50.55 $48.15 23,582
2020-02-12 $50.55 $50.55 $50.50 $50.51 $48.11 29,485
2020-02-11 $50.48 $50.49 $50.46 $50.46 $48.07 14,847
2020-02-10 $50.42 $50.46 $50.39 $50.46 $48.07 28,276
2020-02-07 $50.41 $50.45 $50.41 $50.42 $48.03 25,376
2020-02-06 $50.41 $50.45 $50.39 $50.45 $48.06 32,664
2020-02-05 $50.41 $50.46 $50.35 $50.40 $48.01 97,286
2020-02-04 $50.35 $50.41 $50.33 $50.38 $47.99 101,504
2020-02-03 $50.29 $50.36 $50.29 $50.34 $47.95 104,700
2020-01-31 $50.33 $50.33 $50.24 $50.28 $47.89 55,021
2020-01-29 $50.47 $50.50 $50.44 $50.44 $47.89 55,713
2020-01-28 $50.40 $50.41 $50.36 $50.36 $47.81 20,139
2020-01-27 $50.36 $50.36 $50.28 $50.31 $47.76 73,609
2020-01-24 $50.43 $50.44 $50.42 $50.43 $47.88 12,700
2020-01-23 $50.45 $50.45 $50.40 $50.40 $47.85 29,680
2020-01-22 $50.39 $50.39 $50.33 $50.33 $47.78 27,720
2020-01-21 $50.31 $50.37 $50.30 $50.30 $47.76 19,266
2020-01-17 $50.32 $50.36 $50.31 $50.31 $47.76 49,365
2020-01-16 $50.28 $50.28 $50.26 $50.27 $47.73 67,073
2020-01-15 $50.29 $50.29 $50.24 $50.24 $47.70 9,657
2020-01-14 $50.31 $50.32 $50.26 $50.26 $47.72 39,679
2020-01-13 $50.23 $50.27 $50.23 $50.23 $47.69 20,688
2020-01-10 $50.25 $50.29 $50.23 $50.23 $47.69 48,598
2020-01-09 $50.28 $50.33 $50.23 $50.33 $47.78 18,655
2020-01-08 $50.19 $50.43 $50.16 $50.20 $47.66 218,032
2020-01-07 $50.12 $50.16 $50.10 $50.10 $47.57 17,290
2020-01-06 $50.13 $50.13 $50.07 $50.07 $47.54 38,228
2020-01-03 $50.09 $50.10 $50.04 $50.04 $47.51 32,602
2020-01-02 $50.16 $50.17 $50.10 $50.10 $47.57 30,192
2019-12-31 $50.08 $50.08 $50.02 $50.03 $47.50 11,305
2019-12-30 $50.08 $50.09 $50.01 $50.01 $47.48 9,650
2019-12-27 $51.08 $51.08 $51.02 $51.06 $47.50 19,900
2019-12-26 $51.07 $51.13 $51.03 $51.13 $47.57 74,328
2019-12-24 $51.00 $51.04 $51.00 $51.03 $47.48 3,096
2019-12-23 $51.08 $51.08 $50.99 $51.01 $47.46 117,099
2019-12-20 $51.04 $51.10 $51.04 $51.08 $47.52 8,155
2019-12-19 $51.06 $51.07 $51.04 $51.04 $47.49 21,383
2019-12-18 $51.09 $51.09 $51.04 $51.04 $47.48 5,097
2019-12-17 $51.01 $51.05 $51.01 $51.04 $47.48 14,905
2019-12-16 $50.97 $50.99 $50.94 $50.94 $47.39 7,300
2019-12-13 $50.99 $51.07 $50.98 $51.05 $47.50 44,683
2019-12-12 $50.85 $50.91 $50.84 $50.91 $47.36 27,674
2019-12-11 $50.85 $50.86 $50.81 $50.84 $47.30 29,592
2019-12-10 $50.76 $50.82 $50.74 $50.74 $47.21 17,256
2019-12-09 $50.78 $50.81 $50.73 $50.73 $47.20 25,919
2019-12-06 $50.76 $50.76 $50.68 $50.68 $47.15 24,265
2019-12-05 $50.72 $50.72 $50.64 $50.64 $47.11 25,384
2019-12-04 $50.68 $50.68 $50.61 $50.61 $47.09 6,540
2019-12-03 $50.65 $50.66 $50.61 $50.63 $47.10 34,542
2019-12-02 $50.66 $50.66 $50.59 $50.63 $47.10 11,000
2019-11-29 $50.72 $50.72 $50.64 $50.64 $47.11 6,171
2019-11-27 $50.82 $50.86 $50.78 $50.79 $47.12 21,400
2019-11-26 $50.83 $50.85 $50.77 $50.79 $47.11 23,500
2019-11-25 $50.87 $50.93 $50.85 $50.85 $47.17 311,374
2019-11-22 $50.84 $50.87 $50.82 $50.82 $47.14 16,718
2019-11-21 $50.81 $50.86 $50.80 $50.81 $47.13 42,460
2019-11-20 $50.87 $50.88 $50.80 $50.80 $47.12 24,144
2019-11-19 $50.84 $50.85 $50.77 $50.77 $47.10 140,361
2019-11-18 $50.86 $50.89 $50.85 $50.86 $47.18 12,135
2019-11-15 $50.82 $50.84 $50.78 $50.79 $47.11 19,227
2019-11-14 $50.81 $50.83 $50.77 $50.79 $47.11 6,000
2019-11-13 $50.82 $50.82 $50.75 $50.75 $47.08 8,541
2019-11-12 $50.87 $50.90 $50.83 $50.83 $47.15 48,700
2019-11-11 $50.88 $50.88 $50.80 $50.82 $47.14 13,853
2019-11-08 $50.92 $50.97 $50.90 $50.93 $47.24 7,154
2019-11-07 $51.00 $51.00 $50.94 $50.95 $47.26 6,912
2019-11-06 $51.07 $51.07 $51.00 $51.00 $47.31 23,603
2019-11-05 $51.04 $51.04 $50.98 $50.98 $47.29 13,965
2019-11-04 $51.08 $51.08 $51.01 $51.01 $47.32 20,918
2019-11-01 $51.11 $51.11 $51.05 $51.05 $47.36 16,522
2019-10-31 $51.09 $51.10 $51.04 $51.04 $47.35 15,246
2019-10-30 $51.18 $51.18 $51.13 $51.17 $47.33 17,760
2019-10-29 $51.22 $51.23 $51.20 $51.23 $47.39 5,300
2019-10-28 $51.20 $51.25 $51.20 $51.23 $47.39 4,517
2019-10-25 $51.32 $51.32 $51.20 $51.22 $47.38 20,822
2019-10-24 $51.27 $51.30 $51.26 $51.27 $47.42 16,730
2019-10-23 $51.30 $51.30 $51.24 $51.24 $47.40 12,967
2019-10-22 $51.31 $51.31 $51.25 $51.28 $47.43 5,023
2019-10-21 $51.27 $51.29 $51.25 $51.28 $47.43 6,476
2019-10-18 $51.22 $51.22 $51.17 $51.19 $47.35 7,659
2019-10-17 $51.23 $51.28 $51.22 $51.23 $47.39 4,983
2019-10-16 $51.32 $51.32 $51.26 $51.30 $47.46 17,858
2019-10-15 $51.24 $51.32 $51.24 $51.31 $47.46 6,300
2019-10-14 $51.19 $51.32 $51.15 $51.23 $47.39 78,341
2019-10-11 $51.17 $51.19 $51.15 $51.19 $47.35 10,854
2019-10-10 $51.27 $51.27 $51.25 $51.25 $47.41 4,449
2019-10-09 $51.26 $51.26 $51.24 $51.24 $47.40 2,100
2019-10-08 $51.25 $51.28 $51.25 $51.28 $47.43 3,803
2019-10-07 $51.34 $51.34 $51.33 $51.33 $47.49 3,200
2019-10-04 $51.26 $51.30 $51.26 $51.29 $47.44 4,627
2019-10-03 $51.18 $51.18 $51.16 $51.18 $47.34 14,659
2019-10-02 $51.16 $51.18 $51.15 $51.18 $47.34 28,660
2019-10-01 $51.17 $51.18 $51.13 $51.18 $47.35 23,149
2019-09-30 $51.15 $51.15 $51.11 $51.12 $47.29 5,626
2019-09-27 $51.26 $51.27 $51.23 $51.24 $47.28 9,861
2019-09-26 $51.24 $51.24 $51.20 $51.22 $47.26 3,213
2019-09-25 $51.32 $51.35 $51.32 $51.35 $47.38 8,800
2019-09-24 $51.26 $51.30 $51.24 $51.28 $47.31 8,500
2019-09-23 $51.24 $51.26 $51.18 $51.21 $47.25 31,523
2019-09-20 $51.18 $51.20 $51.16 $51.20 $47.23 10,633
2019-09-19 $51.17 $51.17 $51.14 $51.15 $47.19 5,460
2019-09-18 $51.12 $51.13 $51.10 $51.13 $47.17 4,573
2019-09-17 $51.11 $51.11 $51.08 $51.10 $47.14 5,572
2019-09-16 $51.05 $51.05 $51.01 $51.01 $47.06 8,349
2019-09-13 $51.16 $51.17 $51.05 $51.13 $47.17 175,738
2019-09-12 $51.10 $51.13 $51.10 $51.12 $47.16 14,433
2019-09-11 $51.12 $51.16 $51.12 $51.16 $47.20 18,347
2019-09-10 $51.27 $51.29 $51.24 $51.27 $47.30 15,458
2019-09-09 $51.29 $51.33 $51.29 $51.31 $47.34 7,593
2019-09-06 $51.36 $51.36 $51.31 $51.33 $47.36 15,603
2019-09-05 $51.47 $51.47 $51.44 $51.45 $47.46 10,100
2019-09-04 $51.37 $51.41 $51.37 $51.39 $47.41 14,808
2019-09-03 $51.37 $51.40 $51.36 $51.40 $47.42 21,518
2019-08-30 $51.33 $51.37 $51.30 $51.30 $47.33 31,098
2019-08-29 $51.54 $51.54 $51.50 $51.53 $47.41 7,859
2019-08-28 $51.50 $51.50 $51.46 $51.46 $47.34 38,219
2019-08-27 $51.37 $51.38 $51.35 $51.37 $47.26 3,191
2019-08-26 $51.30 $51.37 $51.30 $51.37 $47.26 69,906
2019-08-23 $51.23 $51.25 $51.22 $51.22 $47.12 7,753
2019-08-22 $51.21 $51.24 $51.20 $51.22 $47.12 6,749
2019-08-21 $51.23 $51.24 $51.20 $51.24 $47.14 19,505
2019-08-20 $51.16 $51.17 $51.13 $51.17 $47.08 19,481
2019-08-19 $51.21 $51.22 $51.19 $51.20 $47.10 19,167
2019-08-16 $51.18 $51.21 $51.18 $51.20 $47.10 10,733
2019-08-15 $51.09 $51.13 $51.09 $51.13 $47.04 16,028
2019-08-14 $51.01 $51.01 $50.98 $50.98 $46.90 16,065
2019-08-13 $51.05 $51.07 $51.03 $51.06 $46.98 14,027
2019-08-12 $50.99 $51.00 $50.97 $51.00 $46.92 20,443
2019-08-09 $51.00 $51.04 $51.00 $51.03 $46.95 20,038
2019-08-08 $51.00 $51.00 $50.98 $51.00 $46.92 11,869
2019-08-07 $50.91 $50.94 $50.90 $50.94 $46.86 16,225
2019-08-06 $50.86 $50.90 $50.86 $50.90 $46.83 12,907
2019-08-05 $50.89 $50.89 $50.86 $50.88 $46.81 6,384
2019-08-02 $50.90 $50.91 $50.90 $50.91 $46.83 7,692
2019-08-01 $50.81 $50.84 $50.81 $50.84 $46.77 10,957
2019-07-31 $50.75 $50.78 $50.75 $50.76 $46.70 10,908
2019-07-30 $50.93 $50.94 $50.91 $50.94 $46.75 5,672
2019-07-29 $50.90 $50.95 $50.90 $50.92 $46.73 25,939
2019-07-26 $50.96 $50.97 $50.95 $50.97 $46.77 9,130
2019-07-25 $50.95 $51.25 $50.92 $50.95 $46.76 18,447
2019-07-24 $50.88 $50.89 $50.85 $50.89 $46.70 29,911
2019-07-23 $50.86 $50.87 $50.83 $50.85 $46.67 27,815
2019-07-22 $50.84 $50.84 $50.82 $50.83 $46.64 7,501
2019-07-19 $50.81 $50.83 $50.80 $50.80 $46.62 22,960
2019-07-18 $50.83 $50.83 $50.79 $50.81 $46.63 48,907
2019-07-17 $50.78 $50.96 $50.76 $50.80 $46.62 42,245
2019-07-16 $50.78 $50.80 $50.78 $50.78 $46.60 23,299
2019-07-15 $50.73 $50.76 $50.71 $50.74 $46.56 26,147
2019-07-12 $50.78 $50.79 $50.76 $50.79 $46.61 15,063
2019-07-11 $50.80 $50.81 $50.80 $50.80 $46.62 34,954
2019-07-10 $50.77 $50.78 $50.76 $50.78 $46.60 10,579
2019-07-09 $50.82 $50.83 $50.81 $50.83 $46.65 11,128
2019-07-08 $50.83 $50.84 $50.82 $50.83 $46.65 6,137
2019-07-05 $50.90 $50.92 $50.89 $50.92 $46.73 16,757
2019-07-03 $50.80 $50.81 $50.79 $50.80 $46.62 17,289
2019-07-02 $50.71 $50.74 $50.71 $50.73 $46.56 36,692
2019-07-01 $50.67 $50.67 $50.65 $50.65 $46.48 34,001
2019-06-28 $50.60 $50.62 $50.60 $50.62 $46.45 6,041
2019-06-27 $50.64 $50.64 $50.62 $50.64 $46.42 19,178
2019-06-26 $50.67 $50.67 $50.65 $50.66 $46.44 13,904
2019-06-25 $50.64 $50.65 $50.63 $50.65 $46.43 14,409
2019-06-24 $50.56 $50.58 $50.54 $50.58 $46.36 24,760
2019-06-21 $50.59 $50.61 $50.59 $50.60 $46.38 18,260
2019-06-20 $50.43 $50.43 $50.42 $50.42 $46.22 5,313
2019-06-19 $50.34 $50.34 $50.33 $50.34 $46.14 6,593
2019-06-18 $50.22 $50.22 $50.19 $50.20 $46.01 20,121
2019-06-17 $50.20 $50.21 $50.19 $50.21 $46.03 10,768
2019-06-14 $50.17 $50.17 $50.15 $50.16 $45.98 5,572
2019-06-13 $50.09 $50.11 $50.09 $50.09 $45.92 7,405
2019-06-12 $50.04 $50.12 $50.02 $50.10 $45.93 35,708
2019-06-11 $49.98 $50.01 $49.98 $50.00 $45.83 36,899
2019-06-10 $49.98 $49.98 $49.96 $49.97 $45.81 8,760
2019-06-07 $49.84 $49.89 $49.84 $49.88 $45.72 14,546
2019-06-06 $49.78 $49.82 $49.78 $49.82 $45.67 8,882
2019-06-05 $49.75 $49.75 $49.73 $49.74 $45.60 10,508
2019-06-04 $49.70 $49.73 $49.68 $49.72 $45.58 15,839
2019-06-03 $49.68 $49.70 $49.67 $49.68 $45.54 14,182
2019-05-31 $49.63 $49.65 $49.62 $49.64 $45.50 16,573
2019-05-30 $49.64 $49.65 $49.63 $49.65 $45.46 9,890
2019-05-29 $49.61 $49.63 $49.60 $49.63 $45.45 8,370
2019-05-28 $49.54 $49.57 $49.54 $49.57 $45.39 7,171
2019-05-24 $49.53 $49.54 $49.51 $49.51 $45.34 30,913
2019-05-23 $49.52 $49.52 $49.50 $49.51 $45.33 11,471
2019-05-22 $49.45 $49.48 $49.44 $49.46 $45.29 6,878
2019-05-21 $49.44 $49.45 $49.42 $49.43 $45.26 25,317
2019-05-20 $49.45 $49.46 $49.43 $49.46 $45.29 9,702
2019-05-17 $49.42 $49.45 $49.42 $49.45 $45.28 8,353
2019-05-16 $49.42 $49.42 $49.39 $49.39 $45.23 8,311
2019-05-15 $49.34 $49.34 $49.33 $49.34 $45.18 11,442
2019-05-14 $49.30 $49.31 $49.29 $49.30 $45.15 5,314
2019-05-13 $49.38 $49.38 $49.32 $49.32 $45.17 19,851
2019-05-10 $49.35 $49.38 $49.35 $49.37 $45.21 13,183
2019-05-09 $49.39 $49.41 $49.39 $49.40 $45.24 3,630
2019-05-08 $49.45 $49.45 $49.42 $49.43 $45.27 13,149
2019-05-07 $49.50 $49.50 $49.47 $49.48 $45.31 36,193
2019-05-06 $49.48 $49.48 $49.47 $49.47 $45.30 3,179
2019-05-03 $49.42 $49.43 $49.41 $49.42 $45.25 18,773
2019-05-02 $49.49 $49.49 $49.48 $49.49 $45.32 24,141
2019-05-01 $49.49 $49.50 $49.47 $49.49 $45.32 19,043
2019-04-30 $49.46 $49.46 $49.45 $49.45 $45.28 19,237
2019-04-29 $49.49 $49.50 $49.48 $49.49 $45.28 5,373
2019-04-26 $49.44 $49.44 $49.42 $49.42 $45.21 15,156
2019-04-25 $49.46 $49.48 $49.46 $49.47 $45.26 13,300
2019-04-24 $49.44 $49.44 $49.40 $49.40 $45.20 15,191
2019-04-23 $49.39 $49.40 $49.37 $49.38 $45.18 8,114
2019-04-22 $49.53 $49.53 $49.40 $49.41 $45.21 4,294
2019-04-18 $49.36 $49.40 $49.36 $49.39 $45.19 19,923
2019-04-17 $49.42 $49.42 $49.36 $49.36 $45.16 10,587
2019-04-16 $49.43 $49.44 $49.36 $49.36 $45.16 23,987
2019-04-15 $49.45 $49.45 $49.36 $49.39 $45.18 7,516
2019-04-12 $49.42 $49.43 $49.37 $49.38 $45.18 7,161
2019-04-11 $49.38 $49.44 $49.37 $49.43 $45.22 15,381
2019-04-10 $49.38 $49.38 $49.31 $49.34 $45.14 6,211
2019-04-09 $49.34 $49.36 $49.31 $49.31 $45.11 10,631
2019-04-08 $49.39 $49.40 $49.31 $49.31 $45.11 13,170
2019-04-05 $49.17 $49.32 $49.17 $49.26 $45.07 20,698
2019-04-04 $49.30 $49.31 $49.13 $49.29 $45.10 10,787
2019-04-03 $49.21 $49.29 $49.19 $49.27 $45.08 12,356
2019-04-02 $49.27 $49.27 $49.07 $49.23 $45.04 26,256
2019-04-01 $49.20 $49.20 $49.10 $49.10 $44.92 22,694
2019-03-29 $49.09 $49.10 $49.07 $49.08 $44.90 17,430
2019-03-28 $49.40 $49.40 $49.21 $49.23 $44.91 11,812
2019-03-27 $49.23 $49.30 $49.20 $49.22 $44.90 9,214
2019-03-26 $49.28 $49.28 $49.21 $49.22 $44.90 7,596
2019-03-25 $49.34 $49.36 $49.16 $49.36 $45.03 17,563
2019-03-22 $49.35 $49.35 $49.20 $49.26 $44.93 6,428
2019-03-21 $49.28 $49.28 $49.09 $49.12 $44.81 11,558
2019-03-20 $49.21 $49.21 $49.02 $49.04 $44.74 19,804
2019-03-19 $49.00 $49.04 $49.00 $49.01 $44.71 18,864
2019-03-18 $48.97 $49.13 $48.94 $49.04 $44.74 18,509
2019-03-15 $49.04 $49.04 $48.87 $48.92 $44.62 6,849
2019-03-14 $48.89 $48.89 $48.84 $48.87 $44.58 9,596
2019-03-13 $48.81 $48.98 $48.81 $48.92 $44.63 4,471
2019-03-12 $48.81 $48.89 $48.71 $48.80 $44.52 5,679
2019-03-11 $48.71 $48.77 $48.66 $48.71 $44.43 3,725
2019-03-08 $48.81 $48.83 $48.70 $48.79 $44.50 4,910
2019-03-07 $48.89 $48.89 $48.73 $48.75 $44.47 9,171
2019-03-06 $48.84 $48.92 $48.73 $48.84 $44.56 33,444
2019-03-05 $48.73 $48.86 $48.73 $48.80 $44.51 4,641
2019-03-04 $48.85 $48.87 $48.68 $48.84 $44.55 6,046
2019-03-01 $48.82 $48.90 $48.74 $48.82 $44.53 3,243
2019-02-28 $48.90 $48.93 $48.79 $48.93 $44.63 8,253
2019-02-27 $48.98 $49.07 $48.91 $49.05 $44.59 5,141
2019-02-26 $48.95 $48.99 $48.82 $48.83 $44.39 9,838
2019-02-25 $48.85 $48.92 $48.76 $48.84 $44.40 4,584
2019-02-22 $48.76 $48.80 $48.75 $48.75 $44.32 3,355
2019-02-21 $48.85 $48.85 $48.73 $48.77 $44.33 6,548
2019-02-20 $48.70 $48.82 $48.70 $48.82 $44.38 27,583
2019-02-19 $48.80 $48.81 $48.65 $48.72 $44.29 6,398
2019-02-15 $48.58 $48.76 $48.58 $48.76 $44.33 8,234
2019-02-14 $48.68 $48.74 $48.63 $48.69 $44.27 10,132
2019-02-13 $48.60 $48.72 $48.56 $48.72 $44.29 13,033
2019-02-12 $48.60 $48.64 $48.50 $48.57 $44.15 3,827
2019-02-11 $48.73 $48.73 $48.53 $48.63 $44.21 17,346
2019-02-08 $48.59 $48.74 $48.55 $48.74 $44.31 1,905
2019-02-07 $48.81 $48.83 $48.64 $48.83 $44.39 6,170
2019-02-06 $48.70 $48.80 $48.62 $48.71 $44.28 73,288
2019-02-05 $48.68 $48.68 $48.48 $48.52 $44.11 6,376
2019-02-04 $48.67 $48.67 $48.49 $48.58 $44.16 14,191
2019-02-01 $48.54 $48.67 $48.48 $48.65 $44.23 29,300
2019-01-31 $48.44 $48.46 $48.26 $48.36 $43.97 28,606
2019-01-30 $48.50 $48.51 $48.36 $48.43 $43.89 8,563
2019-01-29 $48.44 $48.46 $48.31 $48.31 $43.79 11,323
2019-01-28 $48.44 $48.46 $48.44 $48.44 $43.91 2,612
2019-01-25 $48.43 $48.43 $48.30 $48.43 $43.90 7,807
2019-01-24 $48.28 $48.35 $48.20 $48.26 $43.74 58,857
2019-01-23 $48.27 $48.27 $48.08 $48.17 $43.66 3,662
2019-01-22 $48.28 $48.28 $48.12 $48.13 $43.62 3,489
2019-01-18 $48.19 $48.19 $48.03 $48.07 $43.57 5,104
2019-01-17 $48.11 $48.11 $48.01 $48.05 $43.55 4,375
2019-01-16 $47.90 $48.08 $47.90 $48.00 $43.50 16,333
2019-01-15 $47.86 $48.02 $47.85 $47.93 $43.44 4,146
2019-01-14 $47.91 $48.07 $47.90 $48.07 $43.57 9,236
2019-01-11 $47.96 $47.99 $47.82 $47.83 $43.35 8,878
2019-01-10 $48.00 $48.00 $47.84 $47.92 $43.43 5,188
2019-01-09 $47.79 $47.86 $47.77 $47.82 $43.34 3,179
2019-01-08 $47.58 $47.77 $47.58 $47.72 $43.25 6,923
2019-01-07 $47.43 $47.60 $47.43 $47.52 $43.07 8,665
2019-01-04 $47.40 $47.50 $47.28 $47.45 $43.01 52,999
2019-01-03 $47.36 $47.46 $47.26 $47.28 $42.85 19,751
2019-01-02 $47.27 $47.42 $47.27 $47.39 $42.95 21,759
2018-12-31 $47.18 $47.37 $47.18 $47.31 $42.88 5,614
2018-12-28 $47.28 $47.28 $47.23 $47.26 $42.83 7,908
2018-12-27 $48.78 $48.80 $48.63 $48.80 $42.81 3,140
2018-12-26 $48.81 $48.89 $48.72 $48.79 $42.80 36,001
2018-12-24 $48.87 $48.88 $48.70 $48.77 $42.78 5,126
2018-12-21 $48.97 $48.97 $48.77 $48.97 $42.96 14,800
2018-12-20 $48.97 $49.13 $48.94 $49.13 $43.10 20,405
2018-12-19 $49.05 $49.13 $48.94 $49.13 $43.10 7,556
2018-12-18 $49.04 $49.15 $48.96 $49.13 $43.10 11,625
2018-12-17 $49.14 $49.15 $49.08 $49.12 $43.09 6,394
2018-12-14 $49.02 $49.20 $49.01 $49.01 $42.99 10,836
2018-12-13 $49.14 $49.14 $48.95 $49.04 $43.02 46,422
2018-12-12 $48.95 $49.03 $48.86 $48.86 $42.86 5,903
2018-12-11 $48.85 $49.01 $48.84 $48.93 $42.92 6,483
2018-12-10 $49.07 $49.08 $48.93 $48.93 $42.92 6,762
2018-12-07 $48.91 $49.01 $48.85 $48.85 $42.85 39,362
2018-12-06 $49.01 $49.22 $49.01 $49.18 $43.14 55,195
2018-12-04 $49.23 $49.24 $49.07 $49.08 $43.06 5,982
2018-12-03 $49.07 $49.15 $48.98 $49.15 $43.12 13,126
2018-11-30 $48.96 $49.14 $48.95 $49.14 $43.11 26,443
2018-11-29 $49.29 $49.65 $48.73 $48.97 $42.81 48,474
2018-11-28 $49.18 $49.19 $49.06 $49.19 $43.00 6,633
2018-11-27 $49.27 $49.27 $49.16 $49.27 $43.07 4,115
2018-11-26 $49.21 $49.24 $49.14 $49.14 $42.96 7,035
2018-11-23 $49.08 $49.23 $49.08 $49.23 $43.04 622
2018-11-21 $48.99 $49.13 $48.99 $49.00 $42.84 15,443
2018-11-20 $49.34 $49.34 $49.08 $49.20 $43.01 98,734
2018-11-19 $49.25 $49.39 $49.22 $49.35 $43.14 26,303
2018-11-16 $49.44 $49.44 $49.27 $49.43 $43.21 4,240
2018-11-15 $49.55 $49.55 $49.38 $49.54 $43.31 7,343
2018-11-14 $49.46 $49.61 $49.45 $49.60 $43.36 12,381
2018-11-13 $49.73 $49.73 $49.70 $49.70 $43.45 9,246
2018-11-12 $49.73 $49.73 $49.59 $49.69 $43.44 5,016
2018-11-09 $49.82 $49.83 $49.69 $49.82 $43.55 4,084
2018-11-08 $49.82 $49.83 $49.68 $49.71 $43.46 4,713
2018-11-07 $49.74 $49.75 $49.65 $49.75 $43.49 20,288
2018-11-06 $49.57 $49.73 $49.57 $49.65 $43.41 9,497
2018-11-05 $49.52 $49.69 $49.52 $49.63 $43.39 11,326
2018-11-02 $49.64 $49.64 $49.63 $49.63 $43.39 54,050
2018-11-01 $49.52 $49.58 $49.37 $49.58 $43.34 16,192
2018-10-31 $49.49 $49.49 $49.32 $49.48 $43.26 11,511
2018-10-30 $49.64 $49.70 $49.60 $49.70 $43.31 16,212
2018-10-29 $49.67 $49.68 $49.63 $49.67 $43.28 14,700
2018-10-26 $49.61 $49.74 $49.59 $49.74 $43.34 2,437
2018-10-25 $49.76 $49.76 $49.68 $49.73 $43.33 61,124
2018-10-24 $49.70 $49.78 $49.70 $49.76 $43.36 17,723
2018-10-23 $49.85 $49.85 $49.68 $49.85 $43.44 17,062
2018-10-22 $49.72 $49.83 $49.72 $49.74 $43.34 13,602
2018-10-19 $49.83 $49.88 $49.81 $49.86 $43.45 37,054
2018-10-18 $49.80 $49.95 $49.80 $49.92 $43.50 26,677
2018-10-17 $49.85 $49.93 $49.76 $49.92 $43.50 26,404
2018-10-16 $49.86 $49.86 $49.70 $49.84 $43.43 13,628
2018-10-15 $49.83 $49.83 $49.67 $49.74 $43.34 5,728
2018-10-12 $49.71 $49.76 $49.68 $49.75 $43.35 32,810
2018-10-11 $49.69 $49.82 $49.66 $49.66 $43.27 2,485
2018-10-10 $49.83 $49.88 $49.73 $49.80 $43.40 4,514
2018-10-09 $49.83 $49.95 $49.83 $49.95 $43.52 6,856
2018-10-08 $49.87 $49.98 $49.87 $49.98 $43.55 2,151
2018-10-05 $49.87 $50.03 $49.87 $49.88 $43.46 6,746
2018-10-04 $50.09 $50.14 $49.99 $50.06 $43.62 10,988
2018-10-03 $50.13 $50.14 $50.10 $50.14 $43.69 1,232
2018-10-02 $50.08 $50.16 $50.01 $50.10 $43.66 4,139
2018-10-01 $50.06 $50.14 $50.06 $50.13 $43.68 5,854
2018-09-28 $50.15 $50.16 $50.00 $50.09 $43.64 12,346
2018-09-27 $50.26 $50.26 $50.12 $50.23 $43.63 3,012
2018-09-26 $50.22 $50.23 $50.15 $50.15 $43.56 2,597
2018-09-25 $50.21 $50.22 $50.12 $50.12 $43.53 1,457
2018-09-24 $50.14 $50.19 $50.11 $50.11 $43.53 2,693
2018-09-21 $50.18 $50.19 $50.18 $50.19 $43.60 766
2018-09-20 $49.99 $50.14 $49.99 $50.14 $43.55 2,226
2018-09-19 $50.00 $50.15 $50.00 $50.15 $43.56 5,272
2018-09-18 $50.13 $50.13 $50.02 $50.13 $43.54 2,464
2018-09-17 $50.00 $50.11 $50.00 $50.04 $43.46 3,171
2018-09-14 $49.93 $49.98 $49.93 $49.98 $43.42 1,474
2018-09-13 $49.99 $49.99 $49.85 $49.85 $43.30 1,335
2018-09-12 $49.95 $49.97 $49.86 $49.93 $43.37 2,741
2018-09-11 $49.96 $49.96 $49.79 $49.79 $43.25 5,669
2018-09-10 $49.84 $49.85 $49.81 $49.85 $43.30 2,522
2018-09-07 $49.92 $49.92 $49.77 $49.78 $43.24 1,549
2018-09-06 $49.77 $49.91 $49.76 $49.77 $43.23 9,629
2018-09-05 $49.85 $49.91 $49.77 $49.85 $43.30 3,357
2018-09-04 $49.79 $49.90 $49.76 $49.90 $43.34 12,670
2018-08-31 $49.90 $49.93 $49.87 $49.93 $43.37 3,311
2018-08-30 $50.11 $50.16 $50.04 $50.04 $43.34 1,397
2018-08-29 $50.01 $50.12 $50.01 $50.06 $43.36 2,358
2018-08-28 $50.12 $50.13 $50.02 $50.02 $43.33 1,592
2018-08-27 $50.07 $50.10 $50.00 $50.06 $43.36 13,596
2018-08-24 $50.03 $50.15 $50.01 $50.10 $43.39 31,337
2018-08-23 $50.08 $50.11 $50.05 $50.08 $43.38 2,509
2018-08-22 $50.06 $50.14 $50.06 $50.14 $43.43 1,157
2018-08-21 $49.99 $50.09 $49.96 $50.09 $43.39 7,580
2018-08-20 $49.97 $50.02 $49.86 $49.86 $43.19 2,569
2018-08-17 $49.85 $50.01 $49.85 $49.86 $43.19 29,429
2018-08-16 $49.97 $49.98 $47.21 $49.84 $43.17 129,842
2018-08-15 $49.93 $50.08 $48.75 $49.97 $43.28 33,520
2018-08-14 $50.03 $50.03 $49.96 $49.96 $43.27 1,044
2018-08-13 $50.06 $50.16 $50.05 $50.16 $43.44 940
2018-08-10 $50.27 $50.28 $50.17 $50.22 $43.50 4,737
2018-08-09 $50.15 $50.28 $50.15 $50.28 $43.55 10,017
2018-08-08 $50.30 $50.30 $50.30 $50.30 $43.57 1,397
2018-08-07 $50.21 $50.26 $50.12 $50.26 $43.53 3,514
2018-08-06 $50.13 $50.23 $50.13 $50.17 $43.45 1,168
2018-08-03 $50.07 $50.21 $50.07 $50.14 $43.43 2,683
2018-08-02 $50.10 $50.24 $50.10 $50.10 $43.40 2,218
2018-08-01 $50.14 $50.26 $50.12 $50.26 $43.53 3,996
2018-07-31 $50.11 $50.13 $50.08 $50.11 $43.40 1,875
2018-07-30 $50.31 $50.31 $50.24 $50.24 $43.44 1,731
2018-07-27 $50.27 $50.27 $50.14 $50.24 $43.44 1,849
2018-07-26 $50.21 $50.21 $50.12 $50.15 $43.36 3,538
2018-07-25 $50.08 $50.10 $50.02 $50.08 $43.30 21,333
2018-07-24 $50.07 $50.17 $50.07 $50.15 $43.36 2,549
2018-07-23 $50.14 $50.14 $50.02 $50.02 $43.25 10,689
2018-07-20 $50.09 $50.11 $50.09 $50.11 $43.33 1,154
2018-07-19 $50.03 $50.17 $50.03 $50.17 $43.38 9,212
2018-07-18 $50.16 $50.17 $50.08 $50.12 $43.33 1,714
2018-07-17 $50.17 $50.17 $50.10 $50.10 $43.32 2,421
2018-07-16 $50.01 $50.15 $50.01 $50.10 $43.32 2,266
2018-07-13 $50.02 $50.11 $50.02 $50.10 $43.32 5,301
2018-07-12 $50.07 $50.07 $49.99 $50.07 $43.29 2,191
2018-07-11 $49.97 $50.04 $49.97 $49.97 $43.21 6,129
2018-07-10 $50.06 $50.06 $49.96 $50.01 $43.24 5,157
2018-07-09 $49.88 $49.96 $49.82 $49.96 $43.20 6,073
2018-07-06 $49.86 $49.90 $49.86 $49.90 $43.15 693
2018-07-05 $49.83 $49.83 $49.70 $49.76 $43.03 1,161
2018-07-03 $49.77 $49.78 $49.64 $49.78 $43.04 3,259
2018-07-02 $49.82 $49.82 $49.69 $49.81 $43.07 8,592
2018-06-29 $49.66 $49.76 $49.61 $49.70 $42.98 30,389
2018-06-28 $49.89 $49.90 $49.75 $49.75 $43.02 34,786
2018-06-27 $49.85 $49.90 $49.78 $49.85 $43.10 1,019
2018-06-26 $49.83 $49.97 $49.83 $49.97 $43.21 5,894
2018-06-25 $49.89 $50.02 $49.89 $49.96 $43.19 5,676
2018-06-22 $50.02 $50.02 $49.86 $49.95 $43.19 5,294
2018-06-21 $50.06 $50.09 $50.02 $50.09 $43.31 3,811
2018-06-20 $50.05 $50.05 $50.04 $50.04 $43.26 1,267
2018-06-19 $50.02 $50.11 $50.02 $50.11 $43.33 2,977
2018-06-18 $50.13 $50.14 $50.06 $50.14 $43.35 5,861
2018-06-15 $50.02 $50.12 $49.99 $50.12 $43.34 7,062
2018-06-14 $50.08 $50.08 $50.04 $50.04 $43.27 521
2018-06-13 $50.01 $50.06 $49.97 $50.01 $43.24 4,753
2018-06-12 $50.00 $50.06 $50.00 $50.06 $43.29 8,031
2018-06-11 $49.93 $50.00 $49.92 $50.00 $43.23 8,644
2018-06-08 $50.09 $50.09 $49.96 $50.08 $43.30 2,477
2018-06-07 $50.06 $50.28 $49.99 $50.07 $43.29 28,347
2018-06-06 $50.09 $50.11 $50.03 $50.11 $43.33 186,293
2018-06-05 $50.11 $50.12 $50.08 $50.10 $43.32 10,134
2018-06-04 $50.00 $50.00 $49.94 $50.00 $43.23 2,502
2018-06-01 $49.89 $49.89 $49.82 $49.82 $43.08 1,983
2018-05-31 $49.93 $49.93 $49.86 $49.93 $43.17 3,224
2018-05-30 $49.85 $49.90 $49.84 $49.90 $43.15 3,741
2018-05-29 $50.05 $50.05 $49.91 $50.05 $43.28 9,325
2018-05-25 $50.03 $50.05 $49.96 $50.05 $43.27 1,436
2018-05-24 $49.91 $50.05 $49.91 $50.05 $43.28 5,799
2018-05-23 $49.95 $50.07 $49.95 $50.05 $43.28 3,415
2018-05-22 $49.96 $50.02 $49.96 $50.00 $43.23 1,773
2018-05-21 $50.03 $50.09 $49.96 $50.09 $43.31 1,367
2018-05-18 $50.19 $50.19 $50.05 $50.05 $43.28 7,527
2018-05-17 $50.21 $50.21 $50.21 $50.21 $43.42 2,103
2018-05-16 $50.28 $50.28 $50.23 $50.28 $43.48 4,023
2018-05-15 $50.22 $50.36 $50.22 $50.26 $43.46 4,431
2018-05-14 $50.25 $50.25 $50.23 $50.23 $43.43 2,567
2018-05-11 $50.25 $50.25 $50.21 $50.21 $43.41 1,496
2018-05-10 $50.17 $50.18 $50.12 $50.18 $43.39 4,414
2018-05-09 $50.20 $50.22 $50.08 $50.22 $43.42 7,791
2018-05-08 $50.22 $50.30 $50.19 $50.27 $43.47 14,564
2018-05-07 $50.19 $50.25 $50.15 $50.20 $43.41 8,888
2018-05-04 $50.28 $50.28 $50.22 $50.22 $43.42 2,048
2018-05-03 $50.32 $50.32 $50.18 $50.18 $43.39 5,332
2018-05-02 $50.25 $50.38 $50.24 $50.24 $43.44 11,150
2018-05-01 $50.40 $50.40 $50.26 $50.30 $43.49 52,419
2018-04-30 $50.35 $50.41 $50.31 $50.41 $43.59 15,647
2018-04-27 $50.34 $50.42 $50.32 $50.42 $43.60 10,551
2018-04-26 $50.35 $50.39 $50.34 $50.34 $43.53 3,449
2018-04-25 $50.23 $50.40 $50.22 $50.40 $43.58 34,615
2018-04-24 $50.43 $50.43 $50.38 $50.41 $43.58 2,750
2018-04-23 $50.45 $50.45 $50.30 $50.40 $43.58 13,251
2018-04-20 $50.46 $50.46 $50.42 $50.44 $43.61 7,690
2018-04-19 $50.53 $50.53 $50.45 $50.45 $43.62 3,013
2018-04-18 $50.57 $51.34 $50.51 $50.55 $43.71 13,790
2018-04-17 $50.48 $50.58 $50.48 $50.58 $43.74 15,132
2018-04-16 $50.49 $50.52 $50.39 $50.52 $43.68 15,552
2018-04-13 $50.46 $50.47 $50.40 $50.40 $43.58 3,384
2018-04-12 $50.44 $50.44 $50.35 $50.35 $43.54 24,859
2018-04-11 $50.45 $50.46 $50.40 $50.40 $43.58 1,713
2018-04-10 $50.50 $50.51 $50.50 $50.51 $43.67 1,669
2018-04-09 $50.54 $50.59 $50.48 $50.59 $43.74 5,429
2018-04-06 $50.45 $50.58 $50.45 $50.54 $43.70 1,687
2018-04-05 $50.48 $51.53 $50.39 $50.46 $43.63 26,385
2018-04-04 $50.49 $50.52 $50.38 $50.52 $43.68 47,145
2018-04-03 $50.46 $50.48 $50.42 $50.48 $43.65 2,048
2018-04-02 $50.46 $50.46 $50.26 $50.26 $43.46 5,250
2018-03-29 $50.36 $50.36 $50.36 $50.36 $43.54 308
2018-03-28 $50.40 $50.41 $50.32 $50.38 $43.56 1,121
2018-03-27 $50.36 $50.37 $50.32 $50.32 $43.51 5,204
2018-03-26 $50.40 $50.55 $50.38 $50.55 $43.71 16,798
2018-03-23 $50.50 $50.50 $50.41 $50.42 $43.46 2,655
2018-03-22 $50.60 $50.60 $50.52 $50.57 $43.59 7,215
2018-03-21 $50.58 $50.62 $50.49 $50.56 $43.58 8,742
2018-03-20 $50.60 $50.61 $50.59 $50.61 $43.63 2,661
2018-03-19 $50.54 $50.60 $50.54 $50.55 $43.57 4,192
2018-03-16 $50.57 $50.57 $50.51 $50.51 $43.54 759
2018-03-15 $50.62 $50.62 $50.50 $50.60 $43.62 6,901
2018-03-14 $50.67 $50.67 $50.60 $50.60 $43.61 773
2018-03-13 $50.70 $50.70 $50.60 $50.61 $43.62 14,827
2018-03-12 $50.58 $50.64 $50.58 $50.60 $43.62 6,839
2018-03-09 $50.64 $50.65 $50.52 $50.57 $43.59 4,351
2018-03-08 $50.66 $50.66 $50.60 $50.61 $43.62 1,089
2018-03-07 $50.58 $50.68 $50.56 $50.56 $43.58 5,466
2018-03-06 $50.59 $50.68 $50.58 $50.62 $43.63 2,655
2018-03-05 $50.55 $50.58 $50.52 $50.58 $43.60 2,228
2018-03-02 $50.46 $50.76 $50.44 $50.48 $43.51 87,609
2018-03-01 $50.68 $50.71 $50.56 $50.70 $43.70 39,081
2018-02-28 $50.72 $50.72 $50.58 $50.67 $43.68 9,542
2018-02-27 $50.65 $50.65 $50.61 $50.61 $43.62 2,972
2018-02-26 $50.58 $50.74 $50.58 $50.73 $43.73 10,553
2018-02-23 $50.57 $50.70 $50.57 $50.63 $43.64 8,085
2018-02-22 $50.70 $50.70 $50.64 $50.68 $43.69 3,182
2018-02-21 $50.89 $50.89 $50.75 $50.81 $43.64 8,021
2018-02-20 $50.74 $50.74 $50.66 $50.69 $43.53 5,565
2018-02-16 $50.77 $50.79 $50.70 $50.78 $43.62 8,599
2018-02-15 $50.55 $50.74 $50.55 $50.74 $43.58 8,534
2018-02-14 $50.47 $50.58 $50.47 $50.58 $43.44 11,304
2018-02-13 $50.65 $50.70 $50.61 $50.65 $43.51 6,153
2018-02-12 $50.62 $50.69 $50.60 $50.67 $43.52 9,738
2018-02-09 $50.70 $50.80 $50.68 $50.80 $43.63 4,173
2018-02-08 $50.95 $50.95 $50.87 $50.87 $43.69 6,343
2018-02-07 $50.97 $50.97 $50.78 $50.83 $43.66 2,314
2018-02-06 $50.95 $51.02 $50.95 $51.02 $43.82 2,937
2018-02-05 $51.06 $51.10 $50.96 $50.98 $43.78 4,719
2018-02-02 $51.18 $51.19 $51.00 $51.07 $43.86 48,423
2018-02-01 $51.26 $51.27 $51.15 $51.19 $43.97 12,583
2018-01-31 $51.32 $51.32 $51.19 $51.20 $43.98 14,427
2018-01-30 $51.38 $51.38 $51.26 $51.31 $44.07 6,493
2018-01-29 $51.34 $51.37 $51.31 $51.36 $44.11 4,436
2018-01-26 $51.44 $51.44 $51.31 $51.38 $44.13 4,738
2018-01-25 $51.44 $51.45 $51.33 $51.42 $44.17 15,334
2018-01-24 $51.53 $51.53 $51.43 $51.48 $44.10 8,076
2018-01-23 $51.50 $51.54 $51.49 $51.52 $44.13 20,228
2018-01-22 $51.49 $51.52 $51.44 $51.52 $44.14 7,133
2018-01-19 $51.47 $51.47 $51.35 $51.40 $44.03 23,719
2018-01-18 $51.48 $51.48 $51.42 $51.46 $44.09 22,830
2018-01-17 $51.53 $51.56 $51.41 $51.54 $44.16 92,229
2018-01-16 $51.54 $51.54 $51.47 $51.51 $44.13 5,911
2018-01-12 $51.44 $51.52 $51.44 $51.46 $44.08 119,805
2018-01-11 $51.33 $51.50 $51.33 $51.50 $44.12 27,230
2018-01-10 $51.41 $51.46 $51.39 $51.46 $44.09 9,352
2018-01-09 $51.42 $51.44 $51.35 $51.41 $44.04 14,243
2018-01-08 $51.44 $51.44 $51.37 $51.42 $44.05 146,852
2018-01-05 $51.41 $51.44 $51.33 $51.43 $44.06 8,001
2018-01-04 $51.39 $51.42 $51.30 $51.38 $44.02 24,213
2018-01-03 $51.15 $51.30 $51.15 $51.30 $43.95 10,110
2018-01-02 $51.18 $51.18 $51.04 $51.04 $43.73 6,800
2017-12-29 $51.19 $51.22 $51.13 $51.17 $43.84 8,019
2017-12-28 $51.13 $51.13 $51.12 $51.12 $43.80 3,174
2017-12-27 $51.04 $51.16 $51.04 $51.16 $43.83 27,484
2017-12-26 $51.10 $51.12 $51.05 $51.11 $43.79 3,079
2017-12-22 $51.50 $51.53 $51.48 $51.53 $43.75 8,299
2017-12-21 $51.51 $51.53 $51.49 $51.52 $43.74 9,962
2017-12-20 $51.47 $51.50 $51.43 $51.43 $43.66 1,671
2017-12-19 $51.47 $51.47 $51.39 $51.42 $43.66 6,833
2017-12-18 $51.52 $51.52 $51.46 $51.48 $43.71 5,090
2017-12-15 $51.43 $51.49 $51.42 $51.49 $43.72 6,410
2017-12-14 $51.41 $51.45 $51.41 $51.42 $43.66 3,850
2017-12-13 $51.51 $51.54 $51.44 $51.54 $43.76 7,463
2017-12-12 $51.46 $51.46 $51.41 $51.46 $43.69 1,294
2017-12-11 $51.48 $51.49 $51.36 $51.47 $43.70 3,995
2017-12-08 $51.42 $51.42 $51.42 $51.42 $43.66 630
2017-12-07 $51.47 $51.47 $51.41 $51.41 $43.65 1,284
2017-12-06 $51.39 $51.49 $51.39 $51.47 $43.70 2,645
2017-12-05 $51.39 $51.51 $51.39 $51.51 $43.73 1,537
2017-12-04 $51.41 $51.41 $51.34 $51.40 $43.64 3,763
2017-12-01 $51.46 $52.44 $51.39 $51.46 $43.69 35,581
2017-11-30 $51.40 $51.44 $51.37 $51.37 $43.61 4,586
2017-11-29 $51.38 $51.38 $51.31 $51.38 $43.62 2,342
2017-11-28 $51.39 $51.42 $51.39 $51.39 $43.63 938
2017-11-27 $51.28 $51.34 $51.28 $51.34 $43.59 10,804
2017-11-24 $51.36 $51.36 $51.36 $51.36 $43.60 610
2017-11-22 $51.66 $51.69 $51.63 $51.67 $43.56 7,120
2017-11-21 $51.62 $51.62 $51.50 $51.56 $43.47 4,971
2017-11-20 $51.50 $51.50 $51.44 $51.48 $43.41 1,051
2017-11-17 $51.38 $51.41 $51.38 $51.38 $43.32 2,101
2017-11-16 $51.34 $51.35 $51.23 $51.34 $43.29 12,362
2017-11-15 $51.27 $51.31 $51.19 $51.31 $43.26 26,799
2017-11-14 $51.33 $51.40 $51.33 $51.40 $43.34 6,505
2017-11-13 $51.38 $51.38 $51.32 $51.32 $43.27 3,723
2017-11-10 $51.44 $51.44 $51.34 $51.35 $43.30 12,102
2017-11-09 $51.50 $51.50 $51.41 $51.49 $43.41 3,508
2017-11-08 $51.57 $51.66 $51.57 $51.65 $43.55 30,180
2017-11-07 $51.72 $51.72 $51.69 $51.71 $43.60 4,366
2017-11-06 $51.75 $51.77 $51.75 $51.77 $43.65 661
2017-11-03 $51.68 $51.71 $51.62 $51.71 $43.60 6,948
2017-11-02 $51.76 $51.76 $51.76 $51.76 $43.64 107
2017-11-01 $51.73 $51.73 $51.59 $51.59 $43.50 4,817
2017-10-31 $51.59 $51.65 $51.59 $51.65 $43.55 1,633
2017-10-30 $51.53 $51.65 $51.53 $51.64 $43.54 3,290
2017-10-27 $51.54 $51.61 $51.54 $51.61 $43.52 382
2017-10-26 $51.42 $51.51 $51.42 $51.45 $43.38 470
2017-10-25 $51.63 $51.63 $51.63 $51.63 $43.54 90
2017-10-24 $51.76 $51.76 $51.74 $51.74 $43.54 1,820
2017-10-23 $51.80 $51.80 $51.72 $51.78 $43.57 4,353
2017-10-20 $51.72 $51.72 $51.72 $51.72 $43.52 63
2017-10-19 $51.71 $51.71 $51.71 $51.71 $43.51 54
2017-10-18 $51.73 $51.73 $51.71 $51.71 $43.51 895
2017-10-17 $51.68 $51.69 $51.61 $51.69 $43.49 2,156
2017-10-16 $51.69 $51.69 $51.69 $51.69 $43.49 365
2017-10-13 $51.75 $51.77 $51.71 $51.76 $43.55 3,811
2017-10-12 $51.67 $51.67 $51.67 $51.67 $43.48 43
2017-10-11 $51.55 $51.56 $51.55 $51.56 $43.39 492
2017-10-10 $52.63 $52.67 $51.64 $51.64 $43.45 9,300
2017-10-09 $51.67 $51.67 $51.67 $51.67 $43.48 228
2017-10-06 $51.56 $51.61 $51.46 $51.61 $43.43 2,122
2017-10-05 $51.65 $51.66 $51.65 $51.66 $43.47 703
2017-10-04 $51.66 $51.66 $51.66 $51.66 $43.47 131
2017-10-03 $51.58 $51.65 $51.52 $51.65 $43.46 3,798
2017-10-02 $51.61 $51.65 $51.52 $51.52 $43.35 15,173
2017-09-29 $51.60 $51.60 $51.60 $51.60 $43.42 2,386
2017-09-28 $51.51 $51.55 $51.51 $51.55 $43.38 880
2017-09-27 $51.44 $51.51 $51.44 $51.47 $43.31 27,916
2017-09-26 $51.48 $51.51 $51.48 $51.49 $43.33 16,100
2017-09-25 $51.53 $51.55 $51.53 $51.53 $43.36 1,619
2017-09-22 $51.54 $51.59 $51.54 $51.59 $43.41 569
2017-09-21 $51.51 $51.51 $51.50 $51.50 $43.33 37,515
2017-09-20 $51.59 $51.59 $51.43 $51.43 $43.27 28,155
2017-09-19 $51.44 $51.44 $51.44 $51.44 $43.28 0
2017-09-18 $51.43 $51.44 $51.43 $51.44 $43.28 486
2017-09-15 $51.54 $51.54 $51.54 $51.54 $43.37 1,580
2017-09-14 $51.37 $51.44 $51.37 $51.43 $43.27 2,902
2017-09-13 $51.35 $51.41 $51.35 $51.40 $43.25 1,220
2017-09-12 $51.32 $51.32 $51.32 $51.32 $43.18 194
2017-09-11 $51.48 $51.49 $51.47 $51.47 $43.31 2,289
2017-09-08 $51.49 $51.49 $51.45 $51.45 $43.29 1,489
2017-09-07 $51.57 $51.57 $51.53 $51.54 $43.37 540
2017-09-06 $51.42 $51.43 $51.42 $51.43 $43.27 14,750
2017-09-05 $51.35 $51.35 $51.35 $51.35 $43.21 0
2017-09-01 $51.35 $51.36 $51.35 $51.35 $43.21 4,575
2017-08-31 $51.37 $51.39 $51.36 $51.36 $43.22 783
2017-08-30 $51.22 $51.24 $51.20 $51.21 $43.09 3,222
2017-08-29 $51.31 $51.31 $51.31 $51.31 $43.17 504
2017-08-28 $51.34 $51.34 $51.34 $51.34 $43.20 0
2017-08-25 $51.30 $51.34 $51.30 $51.34 $43.20 2,622
2017-08-24 $51.21 $51.21 $51.15 $51.17 $43.06 1,080
2017-08-23 $51.17 $51.21 $51.16 $51.21 $43.09 676
2017-08-22 $51.20 $51.21 $51.20 $51.21 $43.09 600
2017-08-21 $51.20 $51.20 $51.20 $51.20 $43.08 592
2017-08-18 $51.22 $51.24 $51.17 $51.23 $43.11 4,243
2017-08-17 $51.26 $51.27 $51.25 $51.25 $43.12 1,405
2017-08-16 $51.20 $51.23 $51.15 $51.22 $43.10 3,016
2017-08-15 $51.09 $51.09 $51.09 $51.09 $42.99 5
2017-08-14 $51.11 $51.11 $51.01 $51.09 $42.99 4,070
2017-07-05 $50.77 $50.77 $50.77 $50.77 $42.72 500

JPMorgan International Bond Opportunities ETF (JPIB) News Headlines

Recent JPMorgan International Bond Opportunities ETF (JPIB) News
Time Published Title News Site