JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) Exchange: NYSE ARCA

Data as of March 28, 2024

$39.04 ($0.15) 0.39%

JPMorgan USD Emerging Markets Sovereign Bond ETF - Daily Information
Click for more stock information on JPMorgan USD Emerging Markets Sovereign Bond ETF.
Daily Information Data
Date March 28, 2024
Open $38.92
Previous Close $39.04
High $39.08
Low $38.91
Adjusted Open $38.92
Previous Adjusted Close $39.04
Adjusted High $39.08
Adjusted Low $38.91

About JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JPMorgan Emerging Markets Risk-Aware Bond Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of liquid, U.S. dollar-denominated sovereign and quasi-sovereign fixed and floating rate debt securities from emerging markets selected using a rules-based methodology that was developed and is owned by the adviser. The Underlying Index defines “quasi-sovereign debt securities” as debt securities issued by an entity that is 100% guaranteed or 100% owned by a national government. The Underlying Index is owned, maintained and calculated by J.P. Morgan Securities LLC (“JPMS” or the “Index Provider”), which selects securities in accordance with the methodology from among the components of the J.P. Morgan Emerging Market Bond Index Global Diversified, which was developed and is maintained by the Index Provider. The adviser licenses the Underlying Index from the Index Provider. The Index Provider and the adviser are both wholly-owned subsidiaries of JPMorgan Chase & Co., a publicly-held financial services holding company. The Underlying Index starts with the J.P. Morgan Emerging Market Bond Index Global Diversified and applies a proprietary methodology that filters for liquidity and for country risk and allocates risk based on credit rating. Historically, the J.P. Morgan Emerging Markets Bond Index Global Diversified has included bonds issued by the countries of Angola, Argentina, Armenia, Azerbaijan, Belize, Bolivia, Brazil, Cameroon, Chile, China, Colombia, Costa Rica, Cote D’Ivoire, Croatia, Dominican Republic, Ecuador, Egypt, El Salvador, Ethiopia, Gabon, Georgia, Ghana, Guatemala, Honduras, Hungary, India, Indonesia, Iraq, Jamaica, Jordan, Kazakhstan, Kenya, Latvia, Lebanon, Lithuania, Malaysia, Mexico, Mongolia, Morocco, Mozambique, Namibia, Nigeria, Oman, Pakistan, Panama, Paraguay, Peru, Philippines, Poland, Romania, Russian Federation, Senegal, Serbia, Slovakia, South Africa, Sri Lanka, Suriname, Trinidad and Tobago, Tunisia, Turkey, Ukraine, Uruguay, Venezuela, Vietnam, Zambia; however, this universe of countries may change in accordance with the Index Provider’s determination of eligible emerging market countries and there is no assurance that a particular country will be represented in the Underlying Index at any given time.The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a combination of stratified sampling and optimization techniques in order to seek to track the performance of the Underlying Index. The Fund’s goal in utilizing these techniques is to minimize tracking error to the Underlying Index. Stratified sampling involves grouping the securities in the Underlying Index into subgroups (for example, grouping the securities by ratings, maturity, sector or country) and selecting securities from each subgroup to match the aggregate weights of the Underlying Index. Optimization utilizes mathematical techniques to select securities by trading off between the desired characteristics of the Underling Index (for example, the risk and return of securities in the Underlying Index) and specified constraints (for example, trade size, issuer ratings, sectors, duration of securities, bid/ask spreads, and portfolio turnover). The Fund aims to ensure that the Fund’s exposures to important risk factors including, but not limited to, interest rate exposure, credit exposure and country and regional exposure, are aligned as closely as possible with the Underlying Index.To the extent the Fund uses the stratified sampling and optimization strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing a stratified sampling and optimization strategy, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced monthly within each country and semi-annually across countries in accordance with the rebalancing of the Underlying Index. In addition, the Fund may take into account other considerations including, but not limited to, transaction costs, liquidity, capacity, tax implications and the bid/ask spread of the Fund when implementing the Fund’s stratified sampling and optimization techniques. The Fund will use quantitative models in some instances to quantify the tradeoffs of these considerations and the Fund’s alignment with the Underlying Index.The Fund may invest without limit in securities that are rated below investment grade (also known as junk bonds or high yield securities) by Moody’s Investor Service, Inc. (Moody’s), Standard & Poor’s Corporation (S&P), Fitch Ratings (Fitch) or the equivalent by another national rating organization or securities that are unrated but are deemed by the adviser to be of comparable quality.As part of its principal investment strategy, the Fund may invest in private placements. The Fund’s debt investments are not subject to specific duration or average weighted maturity limitations.The Fund may invest up to 20% of its assets in exchange-traded futures contracts, credit default swaps and other exchange-traded funds (ETFs) to seek performance that corresponds to the Underlying Index, particularly in emerging markets where it is otherwise difficult to gain access, as well as in securities not included in the Underlying Index, but which the adviser believes will help the Fund track the Underlying Index.To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.The Fund is non-diversified.

Historical Stock Data for JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

Date Open High Low Close Adj.Close Volume
2024-02-23 $38.92 $39.08 $38.91 $39.04 $39.04 9,779
2024-02-22 $38.76 $38.89 $38.76 $38.89 $38.89 8,023
2024-02-21 $38.82 $38.82 $38.70 $38.73 $38.73 19,445
2024-02-20 $38.77 $38.81 $38.67 $38.76 $38.76 19,323
2024-02-16 $38.84 $38.85 $38.77 $38.77 $38.77 10,503
2024-02-15 $38.95 $39.06 $38.90 $39.04 $39.04 1,506,740
2024-02-14 $38.64 $38.72 $38.64 $38.72 $38.72 121,169
2024-02-13 $38.68 $38.68 $38.52 $38.53 $38.53 1,403
2024-02-12 $38.93 $38.99 $38.93 $38.96 $38.96 1,407
2024-02-09 $38.88 $38.90 $38.88 $38.90 $38.90 984
2024-02-08 $38.94 $38.94 $38.88 $38.93 $38.93 2,837
2024-02-07 $38.96 $39.02 $38.96 $39.00 $39.00 2,826
2024-02-06 $38.78 $38.97 $38.78 $38.96 $38.96 3,717
2024-02-05 $38.85 $38.85 $38.66 $38.68 $38.68 5,594
2024-02-02 $39.10 $39.10 $38.97 $39.04 $39.04 19,413
2024-02-01 $39.22 $39.36 $39.22 $39.32 $39.32 4,956
2024-01-31 $39.32 $39.41 $39.17 $39.21 $39.03 2,193
2024-01-30 $39.23 $39.26 $39.14 $39.26 $39.08 18,224
2024-01-29 $39.08 $39.22 $39.05 $39.22 $39.04 9,700
2024-01-26 $38.96 $39.12 $38.88 $39.02 $38.84 17,421
2024-01-25 $38.84 $38.95 $38.84 $38.95 $38.77 1,323
2024-01-24 $38.89 $38.89 $38.69 $38.69 $38.51 2,852
2024-01-23 $38.92 $39.00 $38.75 $38.83 $38.64 4,727
2024-01-22 $39.03 $39.05 $38.97 $39.05 $38.87 1,788
2024-01-19 $39.03 $39.03 $38.87 $39.02 $39.02 2,423
2024-01-18 $39.11 $39.11 $39.03 $39.03 $39.03 2,077
2024-01-17 $39.09 $39.09 $39.02 $39.05 $39.05 2,975
2024-01-16 $39.49 $39.49 $39.14 $39.14 $39.14 9,156
2024-01-12 $39.50 $39.59 $39.45 $39.49 $39.49 2,954
2024-01-11 $39.27 $39.44 $39.27 $39.44 $39.44 940
2024-01-10 $39.16 $39.18 $39.11 $39.16 $39.16 6,658
2024-01-09 $38.96 $38.98 $38.96 $38.96 $38.96 2,509
2024-01-08 $38.88 $39.10 $38.88 $39.02 $39.02 5,034
2024-01-05 $38.96 $39.03 $38.92 $38.99 $38.99 6,858
2024-01-04 $39.12 $39.12 $39.09 $39.10 $39.10 4,176
2024-01-03 $39.21 $39.33 $39.11 $39.31 $39.31 3,084
2024-01-02 $39.67 $39.67 $39.47 $39.50 $39.50 3,813
2023-12-29 $39.93 $40.02 $39.87 $39.87 $39.87 5,175
2023-12-28 $40.03 $40.03 $39.89 $39.95 $39.95 3,564
2023-12-27 $40.17 $40.30 $40.17 $40.28 $40.28 4,767
2023-12-26 $40.07 $40.11 $40.03 $40.10 $40.10 4,560
2023-12-22 $40.10 $40.10 $39.96 $40.02 $40.02 4,747
2023-12-21 $40.10 $40.10 $39.99 $40.03 $40.03 3,224
2023-12-20 $40.03 $40.05 $40.00 $40.03 $40.03 3,024
2023-12-19 $39.93 $40.01 $39.91 $39.95 $39.95 4,775
2023-12-18 $39.91 $39.91 $39.82 $39.86 $39.86 2,780
2023-12-15 $39.89 $39.93 $39.80 $39.84 $39.84 2,676
2023-12-14 $39.77 $39.91 $39.77 $39.91 $39.91 3,441
2023-12-13 $38.88 $39.39 $38.83 $39.39 $39.39 415,389
2023-12-12 $38.76 $38.85 $38.70 $38.83 $38.83 2,721
2023-12-11 $38.76 $38.78 $38.68 $38.72 $38.72 647,934
2023-12-08 $38.90 $38.90 $38.73 $38.76 $38.76 629,035
2023-12-07 $38.98 $39.07 $38.96 $39.02 $39.02 411,735
2023-12-06 $38.97 $39.01 $38.92 $39.00 $39.00 7,503
2023-12-05 $38.75 $38.84 $38.73 $38.80 $38.80 15,055
2023-12-04 $38.72 $38.72 $38.53 $38.68 $38.68 13,179
2023-12-01 $38.29 $38.81 $38.29 $38.80 $38.80 3,764
2023-11-30 $38.66 $38.66 $38.41 $38.44 $38.44 4,394
2023-11-29 $38.56 $38.73 $38.56 $38.73 $38.73 6,217
2023-11-28 $38.19 $38.41 $38.16 $38.41 $38.41 2,899
2023-11-27 $38.04 $38.24 $38.04 $38.20 $38.20 3,100
2023-11-24 $38.04 $38.06 $38.01 $38.04 $38.04 991
2023-11-22 $38.09 $38.12 $37.98 $38.12 $38.12 1,186
2023-11-21 $38.04 $38.04 $37.93 $38.03 $38.03 4,173
2023-11-20 $37.76 $37.98 $37.76 $37.98 $37.98 1,017
2023-11-17 $37.76 $37.82 $37.74 $37.82 $37.82 2,643
2023-11-16 $37.53 $37.69 $37.53 $37.68 $37.68 2,210
2023-11-15 $37.57 $37.57 $37.41 $37.46 $37.46 4,825
2023-11-14 $37.46 $37.67 $37.46 $37.62 $37.62 2,695
2023-11-13 $36.92 $37.03 $36.92 $37.03 $37.03 1,668
2023-11-10 $37.08 $37.16 $37.08 $37.16 $37.16 3,175
2023-11-09 $37.33 $37.33 $37.06 $37.06 $37.06 1,863
2023-11-08 $37.31 $37.38 $37.31 $37.38 $37.38 419
2023-11-07 $37.26 $37.36 $37.26 $37.33 $37.33 4,125
2023-11-06 $37.36 $37.36 $37.21 $37.28 $37.28 15,034
2023-11-03 $37.58 $37.59 $37.50 $37.50 $37.50 2,135
2023-11-02 $37.05 $37.19 $37.05 $37.14 $37.14 3,091
2023-11-01 $36.58 $36.74 $36.58 $36.74 $36.74 2,591
2023-10-31 $36.59 $36.59 $36.55 $36.55 $36.34 809
2023-10-30 $36.46 $36.55 $36.42 $36.49 $36.29 2,997
2023-10-27 $36.41 $36.43 $36.38 $36.43 $36.22 1,163
2023-10-26 $36.38 $36.42 $36.30 $36.42 $36.21 2,204
2023-10-25 $36.39 $36.39 $36.25 $36.30 $36.09 3,185
2023-10-24 $36.40 $36.57 $36.40 $36.57 $36.36 16,554
2023-10-23 $36.08 $36.38 $36.08 $36.28 $36.07 5,422
2023-10-20 $36.10 $36.10 $36.05 $36.06 $35.85 1,837
2023-10-19 $36.06 $36.06 $35.92 $35.92 $35.72 290
2023-10-18 $36.21 $36.22 $36.07 $36.14 $35.94 4,779
2023-10-17 $36.36 $36.38 $36.35 $36.38 $36.17 2,399
2023-10-16 $36.55 $36.55 $36.52 $36.54 $36.33 2,398
2023-10-13 $36.75 $36.75 $36.63 $36.67 $36.46 3,044
2023-10-12 $36.81 $36.81 $36.56 $36.57 $36.37 34,745
2023-10-11 $36.84 $36.89 $36.84 $36.89 $36.68 1,119
2023-10-10 $36.70 $36.77 $36.64 $36.64 $36.44 4,459
2023-10-09 $36.34 $36.52 $36.34 $36.52 $36.52 2,198
2023-10-06 $36.02 $36.35 $36.02 $36.35 $36.35 984
2023-10-05 $36.40 $36.42 $36.34 $36.38 $36.38 324,629
2023-10-04 $36.40 $36.47 $36.33 $36.47 $36.47 11,703
2023-10-03 $36.42 $36.42 $36.22 $36.27 $36.27 191,665
2023-10-02 $36.88 $36.88 $36.69 $36.69 $36.69 2,555
2023-09-29 $37.42 $37.42 $37.26 $37.26 $37.09 1,248
2023-09-28 $36.93 $37.23 $36.93 $37.23 $37.07 6,281
2023-09-27 $37.44 $37.44 $37.13 $37.16 $37.00 2,126
2023-09-26 $37.42 $37.43 $37.32 $37.32 $37.15 3,998
2023-09-25 $37.60 $37.60 $37.54 $37.54 $37.37 620
2023-09-22 $37.67 $37.81 $37.67 $37.76 $37.60 5,967
2023-09-21 $37.75 $37.75 $37.61 $37.61 $37.44 2,884
2023-09-20 $38.06 $38.14 $38.02 $38.02 $37.85 1,323,429
2023-09-19 $37.88 $37.92 $37.88 $37.92 $37.75 5,922
2023-09-18 $37.90 $37.98 $37.90 $37.98 $37.81 2,283
2023-09-15 $37.97 $37.99 $37.97 $37.98 $37.81 1,128
2023-09-14 $38.13 $38.17 $38.09 $38.09 $37.93 4,991
2023-09-13 $38.05 $38.10 $38.05 $38.06 $37.89 4,014
2023-09-12 $38.03 $38.04 $38.03 $38.04 $37.87 1,421
2023-09-11 $38.01 $38.01 $37.97 $38.01 $37.85 3,093
2023-09-08 $38.08 $38.17 $38.06 $38.09 $37.92 3,530
2023-09-07 $37.90 $38.05 $37.90 $38.05 $37.88 11,061
2023-09-06 $37.93 $37.93 $37.90 $37.90 $37.73 1,215
2023-09-05 $38.09 $38.09 $38.03 $38.03 $37.86 1,530
2023-09-01 $38.41 $38.41 $38.30 $38.32 $38.32 3,509
2023-08-31 $38.63 $38.67 $38.62 $38.63 $38.43 9,174
2023-08-30 $38.59 $38.61 $38.59 $38.61 $38.41 6,867
2023-08-29 $38.32 $38.64 $38.31 $38.64 $38.45 4,559
2023-08-28 $38.26 $38.31 $38.25 $38.30 $38.10 3,613
2023-08-25 $38.15 $38.18 $38.12 $38.18 $37.98 1,671
2023-08-24 $38.34 $38.34 $38.17 $38.17 $37.97 6,113
2023-08-23 $38.05 $38.37 $38.02 $38.30 $38.11 6,969
2023-08-22 $37.83 $37.83 $37.81 $37.81 $37.62 6,587
2023-08-21 $37.85 $37.85 $37.73 $37.74 $37.55 1,656
2023-08-18 $37.93 $37.93 $37.93 $37.93 $37.74 305
2023-08-17 $37.95 $37.95 $37.92 $37.95 $37.95 3,035
2023-08-16 $38.13 $38.16 $38.02 $38.03 $38.03 3,209
2023-08-15 $38.17 $38.17 $38.10 $38.10 $38.10 5,889
2023-08-14 $38.41 $38.43 $38.37 $38.37 $38.37 1,071
2023-08-11 $38.63 $38.67 $38.58 $38.58 $38.58 260,233
2023-08-10 $38.86 $38.93 $38.71 $38.71 $38.71 151,084
2023-08-09 $38.82 $38.82 $38.78 $38.78 $38.78 357,626
2023-08-08 $38.81 $38.82 $38.76 $38.79 $38.79 3,330
2023-08-07 $38.74 $38.79 $38.73 $38.74 $38.74 1,774
2023-08-04 $38.63 $38.88 $38.63 $38.84 $38.84 2,500
2023-08-03 $38.52 $38.52 $38.44 $38.44 $38.44 4,352
2023-08-02 $38.89 $38.89 $38.69 $38.76 $38.76 700,994
2023-08-01 $39.05 $39.10 $39.00 $39.00 $39.00 9,750,776
2023-07-31 $39.46 $39.49 $39.41 $39.41 $39.22 5,385
2023-07-28 $39.22 $39.38 $39.22 $39.38 $39.19 10,403
2023-07-27 $39.37 $39.37 $39.05 $39.05 $38.85 2,032
2023-07-26 $39.28 $39.39 $39.23 $39.34 $39.14 2,717
2023-07-25 $39.20 $39.23 $39.16 $39.23 $39.03 1,907
2023-07-24 $39.34 $39.34 $39.24 $39.25 $39.05 1,323
2023-07-21 $39.17 $39.30 $39.16 $39.18 $38.98 8,081
2023-07-20 $39.22 $39.22 $39.06 $39.08 $38.88 2,800
2023-07-19 $39.35 $39.36 $39.27 $39.28 $39.08 3,319
2023-07-18 $39.16 $39.32 $39.16 $39.31 $39.11 3,795
2023-07-17 $39.07 $39.15 $39.05 $39.12 $38.92 1,988
2023-07-14 $39.21 $39.21 $39.08 $39.08 $38.89 1,631
2023-07-13 $39.13 $39.27 $39.13 $39.26 $39.06 2,441
2023-07-12 $38.75 $38.89 $38.75 $38.89 $38.70 5,222
2023-07-11 $38.38 $38.47 $38.38 $38.47 $38.28 2,299
2023-07-10 $38.23 $38.30 $38.22 $38.30 $38.11 3,422
2023-07-07 $38.16 $38.24 $38.14 $38.15 $37.96 3,426
2023-07-06 $38.54 $38.54 $38.11 $38.18 $37.98 14,617
2023-07-05 $38.77 $38.77 $38.59 $38.64 $38.45 9,567
2023-07-03 $38.77 $38.83 $38.76 $38.83 $38.83 2,412
2023-06-30 $38.86 $39.00 $38.86 $38.97 $38.77 4,508
2023-06-29 $38.89 $38.89 $38.73 $38.77 $38.58 2,994
2023-06-28 $38.99 $38.99 $38.91 $38.99 $38.80 3,810
2023-06-27 $39.05 $39.05 $38.98 $38.99 $38.79 19,567
2023-06-26 $38.95 $39.04 $38.92 $39.03 $38.84 7,924
2023-06-23 $38.97 $38.97 $38.84 $38.84 $38.65 40,207
2023-06-22 $38.96 $38.96 $38.84 $38.85 $38.66 3,854
2023-06-21 $38.96 $39.02 $38.87 $39.02 $38.83 2,291
2023-06-20 $38.99 $38.99 $38.97 $38.99 $38.80 27,099
2023-06-16 $39.02 $39.02 $38.95 $38.95 $38.75 1,650
2023-06-15 $38.95 $39.07 $38.90 $39.07 $38.88 6,155
2023-06-14 $38.89 $38.97 $38.78 $38.92 $38.73 2,291
2023-06-13 $38.96 $38.96 $38.78 $38.82 $38.63 4,086
2023-06-12 $38.79 $38.87 $38.75 $38.87 $38.68 4,842
2023-06-09 $38.70 $38.77 $38.69 $38.72 $38.53 2,480
2023-06-08 $38.56 $38.77 $38.56 $38.76 $38.57 17,023
2023-06-07 $38.73 $38.73 $38.55 $38.55 $38.36 42,876
2023-06-06 $38.66 $38.76 $38.61 $38.76 $38.57 11,142
2023-06-05 $38.56 $38.68 $38.55 $38.68 $38.48 8,900
2023-06-02 $38.57 $38.59 $38.52 $38.54 $38.35 48,031
2023-06-01 $38.34 $38.50 $38.30 $38.50 $38.31 48,182
2023-05-31 $38.48 $38.48 $38.41 $38.45 $38.07 2,559
2023-05-30 $38.38 $38.50 $38.36 $38.49 $38.11 14,826
2023-05-26 $38.13 $38.31 $38.13 $38.31 $37.93 12,584
2023-05-25 $38.29 $38.29 $38.08 $38.10 $37.73 13,079
2023-05-24 $38.29 $38.31 $38.14 $38.15 $37.77 33,540
2023-05-23 $38.21 $38.31 $38.19 $38.25 $37.87 9,996
2023-05-22 $38.28 $38.28 $38.20 $38.20 $37.82 3,298
2023-05-19 $38.29 $38.36 $38.26 $38.26 $38.26 3,303
2023-05-18 $38.36 $38.36 $38.26 $38.26 $38.26 3,571
2023-05-17 $38.48 $38.48 $38.40 $38.42 $38.42 208,013
2023-05-16 $38.56 $38.56 $38.45 $38.45 $38.45 7,039
2023-05-15 $38.78 $38.78 $38.61 $38.62 $38.62 6,821
2023-05-12 $39.00 $39.00 $38.81 $38.83 $38.83 7,212
2023-05-11 $39.02 $39.06 $39.01 $39.03 $39.03 3,481
2023-05-10 $38.89 $38.90 $38.87 $38.90 $38.90 2,743
2023-05-09 $38.71 $38.72 $38.67 $38.68 $38.68 2,924
2023-05-08 $38.80 $38.80 $38.69 $38.71 $38.71 3,883
2023-05-05 $38.80 $38.85 $38.78 $38.83 $38.83 2,824
2023-05-04 $38.94 $38.94 $38.80 $38.83 $38.83 4,329
2023-05-03 $38.93 $39.00 $38.93 $38.94 $38.94 5,387
2023-05-02 $38.73 $38.86 $38.73 $38.86 $38.86 172,232
2023-05-01 $38.94 $38.94 $38.65 $38.69 $38.69 6,601
2023-04-28 $39.02 $39.21 $39.02 $39.21 $39.04 8,665
2023-04-27 $38.91 $38.91 $38.81 $38.85 $38.68 6,278
2023-04-26 $39.05 $39.05 $38.90 $38.91 $38.74 3,885
2023-04-25 $38.97 $39.07 $38.97 $39.07 $38.90 230,795
2023-04-24 $38.75 $38.79 $38.72 $38.79 $38.62 17,630
2023-04-21 $38.85 $38.85 $38.74 $38.75 $38.58 13,812
2023-04-20 $38.77 $38.81 $38.74 $38.79 $38.62 20,712
2023-04-19 $38.87 $38.87 $38.72 $38.74 $38.57 19,040
2023-04-18 $38.90 $39.01 $38.90 $38.97 $38.80 202,850
2023-04-17 $39.10 $39.10 $38.88 $38.91 $38.74 3,714
2023-04-14 $39.11 $39.14 $39.04 $39.12 $39.12 4,602
2023-04-13 $39.23 $39.23 $39.14 $39.19 $39.19 5,554
2023-04-12 $39.18 $39.18 $39.08 $39.15 $39.15 4,458
2023-04-11 $39.03 $39.13 $39.03 $39.13 $39.13 33,109
2023-04-10 $39.00 $39.00 $38.94 $38.99 $38.99 14,280
2023-04-06 $39.22 $39.22 $39.16 $39.16 $39.16 1,890
2023-04-05 $39.21 $39.29 $39.18 $39.22 $39.22 459,394
2023-04-04 $39.15 $39.29 $39.15 $39.29 $39.29 9,407
2023-04-03 $39.07 $39.25 $39.06 $39.21 $39.21 7,403
2023-03-31 $39.10 $39.30 $39.10 $39.30 $39.08 7,758
2023-03-30 $39.03 $39.07 $38.87 $39.07 $38.85 23,886
2023-03-29 $38.83 $38.90 $38.83 $38.87 $38.65 107,233
2023-03-28 $38.85 $38.85 $38.54 $38.75 $38.53 50,794
2023-03-27 $38.93 $38.95 $38.86 $38.88 $38.66 2,922
2023-03-24 $39.06 $39.11 $38.98 $38.98 $38.76 2,721
2023-03-23 $39.07 $39.15 $38.98 $39.12 $38.90 49,976
2023-03-22 $38.67 $39.00 $38.65 $39.00 $38.78 1,065
2023-03-21 $38.66 $38.71 $38.64 $38.71 $38.49 3,735
2023-03-20 $38.45 $38.45 $38.10 $38.19 $37.98 762,626
2023-03-17 $38.61 $38.64 $38.44 $38.46 $38.24 19,145
2023-03-16 $38.68 $38.68 $38.52 $38.59 $38.37 7,844
2023-03-15 $38.55 $38.64 $38.43 $38.63 $38.41 15,951
2023-03-14 $38.75 $38.75 $38.56 $38.56 $38.35 3,316
2023-03-13 $38.86 $38.86 $38.64 $38.64 $38.43 909
2023-03-10 $38.61 $38.68 $38.58 $38.68 $38.46 6,078
2023-03-09 $38.41 $38.51 $38.37 $38.37 $38.16 1,842
2023-03-08 $38.54 $38.60 $38.36 $38.40 $38.18 4,970
2023-03-07 $38.73 $38.74 $38.53 $38.53 $38.31 2,966
2023-03-06 $38.88 $38.88 $38.68 $38.69 $38.47 7,109
2023-03-03 $38.52 $38.77 $38.52 $38.77 $38.55 2,493
2023-03-02 $38.27 $38.34 $38.18 $38.34 $38.12 3,223
2023-03-01 $38.62 $38.62 $38.46 $38.47 $38.26 3,128
2023-02-28 $38.92 $38.92 $38.72 $38.83 $38.41 2,804
2023-02-27 $38.89 $38.95 $38.82 $38.95 $38.53 4,780
2023-02-24 $38.74 $38.80 $38.69 $38.77 $38.36 3,084
2023-02-23 $38.85 $39.00 $38.76 $39.00 $38.58 4,104
2023-02-22 $38.61 $38.61 $38.43 $38.48 $38.07 7,588
2023-02-21 $38.56 $38.56 $38.30 $38.36 $37.95 14,687
2023-02-17 $38.79 $38.85 $38.74 $38.85 $38.44 6,541
2023-02-16 $39.00 $39.00 $38.82 $38.82 $38.41 22,479
2023-02-15 $39.08 $39.13 $39.04 $39.07 $39.07 2,013
2023-02-14 $39.16 $39.22 $39.12 $39.19 $39.19 2,193
2023-02-13 $39.06 $39.14 $39.06 $39.14 $39.14 4,248
2023-02-10 $39.25 $39.25 $39.03 $39.07 $39.07 1,997
2023-02-09 $39.63 $39.63 $39.30 $39.30 $39.30 1,753
2023-02-08 $39.59 $39.59 $39.52 $39.54 $39.54 701
2023-02-07 $39.53 $39.65 $39.51 $39.59 $39.59 2,403
2023-02-06 $39.66 $39.66 $39.38 $39.53 $39.53 2,728
2023-02-03 $39.96 $39.96 $39.96 $39.96 $39.96 262
2023-02-02 $40.44 $40.53 $40.44 $40.44 $40.44 792
2023-02-01 $39.77 $40.26 $39.77 $40.26 $40.26 1,174
2023-01-31 $39.82 $39.94 $39.71 $39.94 $39.71 26,666
2023-01-30 $39.86 $39.86 $39.69 $39.69 $39.47 3,094
2023-01-27 $40.02 $40.17 $40.02 $40.15 $39.92 28,225
2023-01-26 $40.12 $40.23 $40.04 $40.23 $40.00 9,189
2023-01-25 $40.08 $40.18 $39.96 $40.18 $39.95 68,288
2023-01-24 $39.87 $40.15 $39.87 $40.15 $39.92 6,277
2023-01-23 $40.00 $40.04 $39.91 $39.96 $39.73 9,672
2023-01-20 $39.98 $40.04 $39.94 $40.03 $39.80 1,166
2023-01-19 $40.04 $40.12 $40.01 $40.12 $39.89 6,751
2023-01-18 $40.23 $40.26 $40.14 $40.16 $39.93 2,838
2023-01-17 $39.55 $39.74 $39.54 $39.73 $39.51 982
2023-01-13 $39.64 $39.74 $39.64 $39.74 $39.51 260,204
2023-01-12 $39.39 $39.80 $39.39 $39.78 $39.56 15,808
2023-01-11 $39.44 $39.44 $39.36 $39.39 $39.17 3,830
2023-01-10 $39.12 $39.12 $39.01 $39.10 $38.88 1,929
2023-01-09 $39.21 $39.42 $39.21 $39.31 $39.09 4,639
2023-01-06 $38.87 $39.44 $38.87 $39.41 $39.19 2,678
2023-01-05 $38.81 $38.91 $38.81 $38.90 $38.68 447,759
2023-01-04 $39.01 $39.11 $38.94 $39.11 $38.89 30,482
2023-01-03 $38.90 $38.90 $38.78 $38.79 $38.57 65,029
2022-12-30 $38.71 $38.75 $38.64 $38.74 $38.52 48,697
2022-12-29 $38.76 $38.84 $38.74 $38.79 $38.57 7,448
2022-12-28 $38.68 $38.71 $38.62 $38.64 $38.34 8,607
2022-12-27 $38.90 $38.90 $38.74 $38.79 $38.49 30,326
2022-12-23 $38.92 $39.02 $38.92 $38.96 $38.66 863
2022-12-22 $39.29 $39.29 $39.14 $39.14 $38.83 471
2022-12-21 $39.18 $39.32 $39.16 $39.32 $39.02 1,373
2022-12-20 $38.89 $38.89 $38.80 $38.85 $38.55 1,651
2022-12-19 $39.13 $39.13 $39.02 $39.06 $38.76 921,012
2022-12-16 $39.23 $39.23 $39.16 $39.19 $38.89 913,255
2022-12-15 $39.37 $39.48 $39.37 $39.48 $39.18 846,560
2022-12-14 $39.66 $39.66 $39.60 $39.61 $39.31 1,447
2022-12-13 $40.07 $40.07 $39.60 $39.66 $39.36 7,128
2022-12-12 $39.40 $39.40 $39.31 $39.31 $39.01 437
2022-12-09 $39.40 $39.46 $39.29 $39.29 $38.98 9,792
2022-12-08 $39.48 $39.57 $39.43 $39.44 $39.14 2,051
2022-12-07 $39.22 $39.48 $39.22 $39.48 $39.48 2,291
2022-12-06 $39.14 $39.14 $38.98 $39.00 $39.00 62,408
2022-12-05 $39.42 $39.42 $39.14 $39.15 $39.15 7,517
2022-12-02 $39.37 $39.66 $39.36 $39.66 $39.66 603,169
2022-12-01 $39.32 $39.69 $39.13 $39.69 $39.69 12,026
2022-11-30 $39.32 $39.32 $39.18 $39.25 $39.08 9,487
2022-11-29 $38.93 $38.93 $38.84 $38.86 $38.69 2,557
2022-11-28 $38.68 $38.71 $38.68 $38.71 $38.54 542
2022-11-25 $38.75 $38.91 $38.75 $38.87 $38.87 631
2022-11-23 $38.74 $38.79 $38.74 $38.75 $38.75 1,950
2022-11-22 $38.43 $38.55 $38.41 $38.55 $38.55 4,603
2022-11-21 $38.22 $38.24 $38.16 $38.20 $38.20 29,179
2022-11-18 $38.11 $38.13 $38.03 $38.10 $38.10 3,294
2022-11-17 $38.11 $38.12 $38.11 $38.12 $38.12 1,902
2022-11-16 $38.34 $38.52 $38.34 $38.52 $38.52 3,297
2022-11-15 $37.99 $38.47 $37.99 $38.47 $38.47 14,886
2022-11-14 $37.94 $37.94 $37.78 $37.78 $37.78 11,248
2022-11-11 $38.05 $38.12 $38.05 $38.10 $38.10 1,830
2022-11-10 $37.96 $38.09 $37.79 $38.09 $38.09 987
2022-11-09 $37.13 $37.13 $36.56 $36.56 $36.56 3,985
2022-11-08 $36.90 $37.15 $36.90 $37.05 $37.05 3,134
2022-11-07 $36.70 $36.79 $36.70 $36.78 $36.78 840
2022-11-04 $36.76 $36.87 $36.63 $36.86 $36.86 7,616
2022-11-03 $36.11 $36.35 $36.04 $36.31 $36.31 4,549
2022-11-02 $36.89 $36.89 $36.43 $36.43 $36.43 749
2022-11-01 $36.42 $36.69 $36.42 $36.69 $36.69 1,335
2022-10-31 $36.59 $36.59 $36.29 $36.29 $36.12 1,154
2022-10-28 $36.77 $36.78 $36.75 $36.77 $36.77 2,057
2022-10-27 $36.61 $36.67 $36.57 $36.67 $36.67 1,747
2022-10-26 $36.50 $36.72 $36.50 $36.57 $36.57 1,001
2022-10-25 $36.13 $36.32 $36.12 $36.31 $36.31 2,381
2022-10-24 $35.60 $35.70 $35.60 $35.69 $35.69 8,214
2022-10-21 $35.24 $35.69 $35.24 $35.66 $35.66 145,650
2022-10-20 $35.46 $35.56 $35.25 $35.28 $35.28 1,016
2022-10-19 $35.70 $35.74 $35.67 $35.67 $35.67 3,697
2022-10-18 $35.97 $36.10 $35.82 $36.10 $36.10 4,170
2022-10-17 $35.91 $35.91 $35.76 $35.76 $35.76 2,991
2022-10-14 $36.10 $36.10 $35.63 $35.65 $35.65 679
2022-10-13 $35.65 $36.00 $35.65 $35.92 $35.92 4,825
2022-10-12 $35.93 $36.03 $35.90 $36.00 $36.00 10,736
2022-10-11 $35.87 $36.12 $35.87 $35.95 $35.95 5,897
2022-10-10 $36.35 $36.35 $36.01 $36.11 $36.11 2,860
2022-10-07 $36.33 $36.37 $36.21 $36.21 $36.21 8,153
2022-10-06 $36.96 $36.96 $36.61 $36.62 $36.62 5,037
2022-10-05 $36.61 $36.86 $36.61 $36.74 $36.74 6,289
2022-10-04 $37.13 $37.18 $37.03 $37.14 $37.14 6,333
2022-10-03 $36.35 $36.76 $36.33 $36.52 $36.52 11,403
2022-09-30 $36.44 $36.47 $36.27 $36.29 $36.29 15,250
2022-09-29 $36.44 $36.44 $36.06 $36.28 $36.28 4,340
2022-09-28 $36.52 $36.74 $36.52 $36.74 $36.74 1,214
2022-09-27 $36.50 $36.50 $35.95 $35.95 $35.95 1,240
2022-09-26 $36.73 $36.75 $36.35 $36.46 $36.46 55,881
2022-09-23 $37.26 $37.29 $37.13 $37.28 $37.28 774
2022-09-22 $37.75 $37.79 $37.69 $37.79 $37.79 760
2022-09-21 $38.16 $38.23 $38.02 $38.04 $38.04 6,016
2022-09-20 $37.98 $38.08 $37.98 $38.05 $38.05 4,817
2022-09-19 $38.18 $38.26 $38.18 $38.26 $38.26 769
2022-09-16 $38.23 $38.26 $38.23 $38.24 $38.24 1,708
2022-09-15 $38.40 $38.52 $38.37 $38.45 $38.45 3,544
2022-09-14 $38.51 $38.59 $38.47 $38.47 $38.47 898
2022-09-13 $38.52 $38.53 $38.52 $38.53 $38.53 3,454
2022-09-12 $39.32 $39.32 $39.11 $39.11 $39.11 1,975
2022-09-09 $39.12 $39.16 $39.04 $39.12 $39.12 51,098
2022-09-08 $38.77 $38.88 $38.68 $38.88 $38.88 1,279
2022-09-07 $38.41 $38.84 $38.41 $38.84 $38.84 1,623
2022-09-06 $38.47 $38.48 $38.30 $38.30 $38.30 2,442
2022-09-02 $38.66 $38.95 $38.48 $38.63 $38.63 3,532
2022-09-01 $38.42 $38.50 $38.29 $38.50 $38.50 22,562
2022-08-31 $38.98 $38.98 $38.79 $38.79 $38.61 1,553
2022-08-30 $39.06 $39.06 $39.06 $39.06 $38.89 765
2022-08-29 $39.09 $39.11 $39.06 $39.06 $38.88 34,347
2022-08-26 $39.51 $39.51 $39.34 $39.34 $39.16 674
2022-08-25 $39.75 $39.85 $39.63 $39.85 $39.67 2,089
2022-08-24 $39.57 $39.57 $39.41 $39.43 $39.26 22,171
2022-08-23 $39.43 $39.43 $39.42 $39.42 $39.24 1,000
2022-08-22 $39.02 $39.02 $38.95 $38.95 $38.77 1,130
2022-08-19 $39.53 $39.53 $39.37 $39.37 $39.19 2,373
2022-08-18 $40.04 $40.04 $39.89 $39.95 $39.77 3,742
2022-08-17 $39.91 $40.14 $39.91 $40.07 $39.89 2,391
2022-08-16 $40.54 $40.61 $40.49 $40.49 $40.31 1,898
2022-08-15 $40.69 $40.93 $40.69 $40.90 $40.71 6,779
2022-08-12 $40.63 $40.96 $40.63 $40.96 $40.78 745
2022-08-11 $41.03 $41.03 $40.64 $40.64 $40.46 1,651
2022-08-10 $40.55 $40.91 $40.55 $40.77 $40.58 3,443
2022-08-09 $40.46 $40.46 $40.19 $40.19 $40.00 4,869
2022-08-08 $40.45 $40.74 $40.45 $40.74 $40.55 1,727
2022-08-05 $39.93 $40.16 $39.87 $40.12 $39.94 8,238
2022-08-04 $40.12 $40.25 $40.12 $40.17 $39.99 4,314
2022-08-03 $39.46 $39.92 $39.38 $39.92 $39.73 20,655
2022-08-02 $39.41 $39.49 $39.33 $39.33 $39.15 2,488
2022-08-01 $39.81 $39.81 $39.79 $39.79 $39.61 1,291
2022-07-29 $39.71 $39.81 $39.71 $39.79 $39.45 2,168
2022-07-28 $39.13 $39.59 $39.13 $39.59 $39.25 556
2022-07-27 $38.55 $39.02 $38.55 $39.02 $38.69 2,767
2022-07-26 $38.43 $38.43 $38.43 $38.43 $38.10 350
2022-07-25 $38.62 $38.81 $38.62 $38.78 $38.44 12,420
2022-07-22 $38.66 $38.73 $38.60 $38.73 $38.40 934
2022-07-21 $38.33 $38.42 $38.30 $38.42 $38.09 908
2022-07-20 $38.21 $38.21 $38.14 $38.19 $37.86 2,239
2022-07-19 $37.54 $37.80 $37.54 $37.80 $37.47 8,711
2022-07-18 $37.52 $37.52 $37.31 $37.31 $36.99 3,065
2022-07-15 $37.17 $37.26 $37.08 $37.25 $36.93 2,113
2022-07-14 $37.07 $37.11 $36.90 $36.90 $36.58 2,700
2022-07-13 $37.49 $37.52 $37.36 $37.47 $37.15 108,379
2022-07-12 $37.60 $37.62 $37.54 $37.60 $37.28 2,143
2022-07-11 $37.95 $37.95 $37.62 $37.72 $37.40 5,184
2022-07-08 $38.04 $38.04 $37.89 $37.99 $37.67 1,710
2022-07-07 $38.26 $38.29 $38.24 $38.24 $37.91 1,163
2022-07-06 $38.26 $38.26 $38.11 $38.14 $37.81 2,157
2022-07-05 $38.21 $38.34 $38.21 $38.34 $38.01 11,389
2022-07-01 $38.36 $38.53 $38.36 $38.53 $38.20 1,884
2022-06-30 $37.99 $38.25 $37.99 $38.25 $37.77 1,655
2022-06-29 $38.13 $38.13 $38.13 $38.13 $37.66 296
2022-06-28 $38.13 $38.13 $38.10 $38.10 $37.62 875
2022-06-27 $38.67 $38.73 $38.41 $38.42 $37.94 9,075
2022-06-24 $38.78 $38.82 $38.78 $38.81 $38.32 46,583
2022-06-23 $38.65 $38.71 $38.58 $38.71 $38.22 5,719
2022-06-22 $38.57 $38.58 $38.45 $38.45 $37.97 3,142
2022-06-21 $38.52 $38.52 $38.30 $38.36 $37.88 2,334
2022-06-17 $38.38 $38.59 $38.35 $38.42 $37.94 100,985
2022-06-16 $38.19 $38.27 $38.10 $38.23 $37.75 3,089
2022-06-15 $38.57 $38.78 $38.16 $38.78 $38.29 9,023
2022-06-14 $38.19 $38.19 $37.85 $37.93 $37.45 23,079
2022-06-13 $38.22 $38.22 $37.70 $37.84 $37.36 5,909
2022-06-10 $39.24 $39.24 $38.94 $38.94 $38.45 3,239
2022-06-09 $39.56 $39.72 $39.56 $39.65 $39.16 19,410
2022-06-08 $40.20 $40.20 $39.92 $39.92 $39.42 5,293
2022-06-07 $40.23 $40.34 $40.23 $40.34 $39.83 1,639
2022-06-06 $40.58 $40.58 $40.16 $40.16 $39.66 1,933
2022-06-03 $40.53 $40.65 $40.53 $40.62 $40.11 10,300
2022-06-02 $40.64 $40.92 $40.64 $40.92 $40.40 2,896
2022-06-01 $40.71 $40.71 $40.45 $40.53 $40.02 16,084
2022-05-31 $40.84 $40.84 $40.75 $40.75 $40.08 1,618
2022-05-27 $41.04 $41.23 $40.89 $40.93 $40.26 4,278
2022-05-26 $40.73 $40.85 $40.73 $40.85 $40.18 1,541
2022-05-25 $40.29 $40.66 $40.29 $40.66 $39.99 2,128
2022-05-24 $40.00 $40.26 $40.00 $40.24 $39.58 3,713
2022-05-23 $40.00 $40.00 $39.94 $39.94 $39.28 13,889
2022-05-20 $39.74 $39.87 $39.68 $39.87 $39.22 1,809
2022-05-19 $39.58 $39.75 $39.58 $39.70 $39.05 21,161
2022-05-18 $39.62 $39.64 $39.46 $39.46 $38.81 5,098
2022-05-17 $39.80 $39.80 $39.78 $39.78 $39.12 958
2022-05-16 $39.77 $39.82 $39.67 $39.67 $39.02 2,588
2022-05-13 $39.86 $39.86 $39.76 $39.84 $39.18 2,492
2022-05-12 $39.72 $39.98 $39.72 $39.85 $39.20 6,330
2022-05-11 $39.77 $40.08 $39.77 $39.91 $39.25 2,988
2022-05-10 $39.79 $39.88 $39.66 $39.76 $39.10 43,057
2022-05-09 $39.71 $39.71 $39.41 $39.57 $38.92 6,186
2022-05-06 $40.23 $40.28 $39.99 $39.99 $39.33 72,135
2022-05-05 $40.31 $40.51 $40.31 $40.51 $39.84 3,954
2022-05-04 $40.50 $41.03 $40.50 $41.03 $40.35 690
2022-05-03 $40.46 $40.51 $40.44 $40.46 $39.80 6,429
2022-05-02 $40.46 $40.51 $40.13 $40.30 $39.64 80,861
2022-04-29 $41.02 $41.02 $40.70 $40.70 $39.87 3,941
2022-04-28 $41.36 $41.40 $41.18 $41.38 $40.53 4,460
2022-04-27 $41.49 $41.49 $41.34 $41.34 $40.49 5,626
2022-04-26 $41.54 $41.58 $41.48 $41.48 $40.63 5,956
2022-04-25 $41.43 $41.72 $41.35 $41.72 $40.86 24,866
2022-04-22 $41.66 $41.70 $41.03 $41.29 $40.44 40,500
2022-04-21 $41.99 $41.99 $41.66 $41.71 $40.85 5,741
2022-04-20 $42.01 $42.01 $41.90 $42.01 $41.15 7,051
2022-04-19 $41.84 $41.84 $41.71 $41.72 $40.86 10,226
2022-04-18 $41.92 $41.94 $41.84 $41.85 $40.99 5,647
2022-04-14 $42.12 $42.15 $41.89 $41.89 $41.03 4,193
2022-04-13 $42.22 $42.22 $42.22 $42.22 $41.36 280
2022-04-12 $42.17 $42.23 $42.10 $42.10 $41.23 1,887
2022-04-11 $42.18 $42.18 $41.99 $41.99 $41.13 1,893
2022-04-08 $42.56 $42.62 $42.44 $42.44 $41.57 15,900
2022-04-07 $42.83 $42.83 $42.68 $42.73 $41.86 2,907
2022-04-06 $42.75 $42.90 $42.72 $42.86 $41.98 9,493
2022-04-05 $43.25 $43.26 $43.02 $43.02 $42.13 3,976
2022-04-04 $43.49 $43.59 $43.45 $43.57 $42.67 1,383
2022-04-01 $43.11 $43.45 $42.99 $43.34 $42.45 533,910
2022-03-31 $43.35 $43.49 $43.34 $43.48 $42.43 2,182
2022-03-30 $43.20 $43.35 $43.20 $43.31 $42.26 1,889
2022-03-29 $43.25 $43.40 $43.25 $43.37 $42.33 11,235
2022-03-28 $42.81 $42.90 $42.73 $42.90 $41.86 1,257
2022-03-25 $42.65 $42.65 $42.40 $42.55 $41.52 6,288
2022-03-24 $42.42 $42.61 $42.42 $42.60 $41.57 5,824
2022-03-23 $42.42 $42.55 $42.42 $42.54 $41.51 6,722
2022-03-22 $42.49 $42.50 $42.44 $42.44 $41.41 9,770
2022-03-21 $42.96 $42.96 $42.53 $42.53 $41.50 1,067
2022-03-18 $43.15 $43.26 $43.15 $43.16 $42.12 5,798
2022-03-17 $43.10 $43.30 $43.08 $43.30 $42.25 3,362
2022-03-16 $42.96 $43.24 $42.71 $43.24 $42.20 3,304
2022-03-15 $42.38 $42.50 $42.38 $42.50 $41.47 436
2022-03-14 $42.32 $42.37 $42.18 $42.20 $41.18 3,620
2022-03-11 $42.62 $42.62 $42.25 $42.26 $41.23 2,852
2022-03-10 $42.43 $42.57 $42.38 $42.55 $41.52 5,944
2022-03-09 $42.49 $42.64 $42.48 $42.51 $41.49 8,572
2022-03-08 $41.80 $42.38 $41.80 $42.12 $41.10 8,272
2022-03-07 $42.00 $42.00 $41.64 $41.70 $40.70 13,671
2022-03-04 $42.54 $42.54 $42.03 $42.03 $41.01 1,890
2022-03-03 $42.98 $43.03 $42.73 $42.85 $41.81 3,942
2022-03-02 $43.47 $43.47 $43.05 $43.11 $42.07 148,172
2022-03-01 $43.72 $43.72 $43.31 $43.34 $42.29 7,221
2022-02-28 $43.59 $44.06 $43.54 $44.06 $42.82 10,727
2022-02-25 $44.63 $44.72 $44.27 $44.39 $43.15 13,566
2022-02-24 $43.17 $43.82 $43.17 $43.82 $42.59 9,486
2022-02-23 $45.05 $45.05 $44.45 $44.45 $43.21 9,461
2022-02-22 $45.33 $45.33 $45.19 $45.19 $43.92 1,913
2022-02-18 $45.85 $45.85 $45.67 $45.79 $44.51 3,867
2022-02-17 $45.89 $45.91 $45.75 $45.78 $44.49 4,593
2022-02-16 $45.94 $45.97 $45.94 $45.97 $44.68 3,931
2022-02-15 $45.90 $45.91 $45.85 $45.85 $44.56 1,723
2022-02-14 $45.68 $45.75 $45.50 $45.63 $44.35 20,742
2022-02-11 $45.82 $45.85 $45.35 $45.54 $44.26 6,206
2022-02-10 $46.29 $46.31 $45.86 $45.86 $44.57 2,517
2022-02-09 $46.46 $46.47 $46.39 $46.43 $45.13 5,288
2022-02-08 $46.31 $46.31 $46.23 $46.28 $44.98 5,803
2022-02-07 $46.33 $46.38 $46.31 $46.34 $45.04 10,994
2022-02-04 $46.48 $46.48 $46.31 $46.40 $45.10 1,376
2022-02-03 $46.76 $46.77 $46.68 $46.72 $45.41 1,117
2022-02-02 $46.90 $46.98 $46.90 $46.98 $45.66 9,100
2022-02-01 $46.75 $46.77 $46.75 $46.77 $45.46 30,363
2022-01-31 $46.74 $46.87 $46.74 $46.87 $45.40 12,936
2022-01-28 $46.70 $46.90 $46.66 $46.83 $45.36 10,117
2022-01-27 $46.98 $46.98 $46.72 $46.80 $45.33 6,843
2022-01-26 $46.92 $46.93 $46.50 $46.50 $45.04 16,052
2022-01-25 $46.74 $46.74 $46.65 $46.70 $45.24 30,029
2022-01-24 $46.76 $46.76 $46.60 $46.67 $45.21 3,800
2022-01-21 $47.05 $47.06 $46.97 $46.97 $45.50 20,106
2022-01-20 $46.89 $46.99 $46.84 $46.84 $45.37 3,204
2022-01-19 $46.76 $46.79 $46.64 $46.65 $45.19 2,759
2022-01-18 $46.49 $46.49 $46.27 $46.35 $44.90 3,111
2022-01-14 $46.94 $46.94 $46.71 $46.79 $45.32 5,624
2022-01-13 $47.24 $47.24 $47.14 $47.14 $45.66 103,307
2022-01-12 $47.34 $47.38 $47.28 $47.31 $45.83 3,103
2022-01-11 $47.21 $47.36 $47.21 $47.34 $45.86 89,386
2022-01-10 $47.20 $47.22 $47.03 $47.22 $45.74 2,246
2022-01-07 $47.45 $47.45 $47.42 $47.42 $45.93 1,012
2022-01-06 $47.44 $47.48 $47.41 $47.45 $45.96 4,987
2022-01-05 $47.89 $47.89 $47.53 $47.53 $46.04 1,038
2022-01-04 $48.00 $48.00 $47.89 $47.97 $46.47 40,641
2022-01-03 $48.27 $48.27 $47.95 $47.95 $46.45 2,478
2021-12-31 $48.40 $48.44 $48.39 $48.41 $46.89 1,750
2021-12-30 $48.26 $48.46 $48.26 $48.45 $46.93 6,511
2021-12-29 $48.42 $48.42 $48.36 $48.39 $46.71 39,479
2021-12-28 $48.45 $48.45 $48.41 $48.44 $46.76 4,723
2021-12-27 $48.30 $48.39 $48.30 $48.39 $46.71 4,354
2021-12-23 $48.34 $48.37 $48.30 $48.34 $46.66 8,832
2021-12-22 $48.15 $48.24 $48.14 $48.24 $46.57 3,730
2021-12-21 $48.00 $48.14 $47.98 $48.14 $46.47 6,588
2021-12-20 $48.03 $48.18 $47.90 $48.12 $46.45 25,852
2021-12-17 $48.30 $48.32 $48.27 $48.28 $46.61 9,632
2021-12-16 $48.48 $48.49 $48.42 $48.44 $46.76 18,654
2021-12-15 $48.26 $48.38 $48.20 $48.37 $46.69 12,742
2021-12-14 $48.56 $48.56 $48.41 $48.54 $46.86 28,069
2021-12-13 $48.53 $48.68 $48.53 $48.67 $46.98 2,805
2021-12-10 $48.59 $48.59 $48.45 $48.47 $46.79 32,256
2021-12-09 $48.56 $48.59 $48.52 $48.52 $46.84 14,177
2021-12-08 $48.61 $48.62 $48.49 $48.56 $46.88 22,997
2021-12-07 $48.47 $48.59 $48.47 $48.57 $46.89 40,196
2021-12-06 $48.34 $48.36 $48.27 $48.29 $46.62 6,877
2021-12-03 $48.18 $48.36 $48.15 $48.28 $46.61 2,578
2021-12-02 $48.00 $48.20 $47.99 $48.20 $46.53 7,446
2021-12-01 $47.85 $48.00 $47.84 $47.95 $46.29 4,309
2021-11-30 $47.77 $47.90 $47.73 $47.79 $45.98 216,019
2021-11-29 $47.57 $47.76 $47.57 $47.76 $45.95 17,691
2021-11-26 $47.42 $47.49 $47.36 $47.36 $45.56 1,383
2021-11-24 $47.88 $47.97 $47.88 $47.96 $46.14 2,562
2021-11-23 $47.89 $47.95 $47.82 $47.83 $46.01 6,759
2021-11-22 $48.50 $48.50 $48.16 $48.16 $46.33 2,906
2021-11-19 $48.68 $48.68 $48.61 $48.61 $46.76 1,291
2021-11-18 $48.56 $48.66 $48.54 $48.66 $46.81 11,511
2021-11-17 $48.48 $48.56 $48.44 $48.56 $46.71 6,076
2021-11-16 $48.63 $48.63 $48.50 $48.50 $46.66 1,851
2021-11-15 $48.71 $48.71 $48.59 $48.59 $46.75 4,862
2021-11-12 $48.78 $48.79 $48.73 $48.75 $46.90 1,883
2021-11-11 $48.84 $48.84 $48.69 $48.69 $46.84 1,262
2021-11-10 $49.21 $49.21 $48.73 $48.73 $46.88 11,265
2021-11-09 $49.38 $49.40 $49.34 $49.34 $47.47 4,069
2021-11-08 $49.30 $49.33 $49.30 $49.31 $47.43 2,984
2021-11-05 $49.08 $49.31 $49.08 $49.31 $47.44 767
2021-11-04 $48.77 $48.93 $48.77 $48.93 $47.07 1,703
2021-11-03 $48.71 $48.71 $48.54 $48.61 $46.77 15,573
2021-11-02 $48.69 $48.72 $48.68 $48.72 $46.87 4,174
2021-11-01 $48.66 $48.68 $48.62 $48.67 $46.82 12,533
2021-10-29 $48.90 $49.00 $48.90 $48.91 $46.89 8,651
2021-10-28 $49.04 $49.10 $49.04 $49.05 $47.02 194,114
2021-10-27 $49.03 $49.23 $49.03 $49.12 $47.09 26,081
2021-10-26 $48.84 $48.86 $48.83 $48.86 $46.84 9,330
2021-10-25 $48.68 $48.72 $48.63 $48.64 $46.63 29,050
2021-10-22 $48.60 $48.70 $48.56 $48.70 $46.69 79,483
2021-10-21 $48.66 $48.67 $48.55 $48.55 $46.55 19,872
2021-10-20 $48.66 $48.79 $48.66 $48.76 $46.75 44,836
2021-10-19 $48.79 $48.82 $48.74 $48.74 $46.73 40,663
2021-10-18 $48.65 $48.75 $48.65 $48.74 $46.72 2,050
2021-10-15 $48.87 $48.88 $48.82 $48.87 $46.85 111,951
2021-10-14 $48.87 $48.97 $48.87 $48.97 $46.94 9,657
2021-10-13 $48.56 $48.75 $48.56 $48.75 $46.74 31,460
2021-10-12 $48.36 $48.45 $48.36 $48.45 $46.45 24,780
2021-10-11 $48.37 $48.39 $48.31 $48.31 $46.31 3,626
2021-10-08 $48.47 $48.48 $48.42 $48.44 $46.44 2,964
2021-10-07 $48.59 $48.64 $48.57 $48.58 $46.57 15,806
2021-10-06 $48.42 $48.45 $48.41 $48.45 $46.45 1,741
2021-10-05 $48.51 $48.57 $48.51 $48.57 $46.56 4,427
2021-10-04 $48.50 $48.63 $48.47 $48.47 $46.47 6,460
2021-10-01 $48.63 $48.68 $48.63 $48.66 $46.65 3,325
2021-09-30 $49.00 $49.00 $48.92 $48.92 $46.74 3,060
2021-09-29 $49.01 $49.01 $48.88 $48.91 $46.73 2,426
2021-09-28 $48.93 $48.93 $48.84 $48.87 $46.70 3,772
2021-09-27 $49.01 $49.08 $48.96 $49.05 $46.87 8,503
2021-09-24 $49.25 $49.25 $49.20 $49.21 $47.02 1,235
2021-09-23 $49.61 $49.61 $49.44 $49.44 $47.24 1,773
2021-09-22 $49.85 $49.90 $49.82 $49.85 $47.63 15,499
2021-09-21 $49.84 $49.84 $49.77 $49.77 $47.55 2,104
2021-09-20 $49.76 $49.78 $49.64 $49.68 $47.47 2,349
2021-09-17 $50.00 $50.00 $49.88 $49.88 $47.66 2,151
2021-09-16 $50.10 $50.10 $50.06 $50.06 $47.83 4,215
2021-09-15 $50.20 $50.24 $50.16 $50.24 $48.00 8,785
2021-09-14 $50.16 $50.23 $50.16 $50.22 $47.99 5,482
2021-09-13 $50.04 $50.14 $50.04 $50.13 $47.90 2,324
2021-09-10 $50.20 $50.21 $50.08 $50.08 $47.85 6,776
2021-09-09 $50.08 $50.22 $50.08 $50.22 $47.99 2,441
2021-09-08 $50.13 $50.13 $50.04 $50.11 $47.88 3,123
2021-09-07 $50.06 $50.11 $50.02 $50.03 $47.80 1,925
2021-09-03 $50.14 $50.20 $50.14 $50.17 $47.94 1,839
2021-09-02 $50.20 $50.25 $50.17 $50.25 $48.02 4,766
2021-09-01 $50.15 $50.17 $50.15 $50.17 $47.93 5,089
2021-08-31 $50.26 $50.30 $50.25 $50.27 $47.85 5,250
2021-08-30 $50.08 $50.21 $50.08 $50.21 $47.80 16,180
2021-08-27 $49.88 $50.10 $49.88 $50.10 $47.69 2,037
2021-08-26 $49.81 $49.81 $49.80 $49.81 $47.42 2,434
2021-08-25 $49.92 $49.92 $49.83 $49.87 $47.47 16,335
2021-08-24 $49.81 $49.92 $49.81 $49.90 $47.50 4,836
2021-08-23 $49.84 $49.85 $49.84 $49.85 $47.45 418
2021-08-20 $49.81 $49.82 $49.75 $49.75 $47.35 53,645
2021-08-19 $49.73 $49.81 $49.73 $49.81 $47.42 14,653
2021-08-18 $49.86 $49.88 $49.78 $49.80 $47.41 70,073
2021-08-17 $49.83 $49.89 $49.83 $49.89 $47.49 5,079
2021-08-16 $49.89 $49.92 $49.87 $49.92 $47.52 1,996
2021-08-13 $49.76 $49.93 $49.75 $49.93 $47.52 3,406
2021-08-12 $49.58 $49.68 $49.58 $49.68 $47.29 3,062
2021-08-11 $49.63 $49.63 $49.56 $49.61 $47.22 5,465
2021-08-10 $49.65 $49.65 $49.59 $49.60 $47.21 5,193
2021-08-09 $49.69 $49.70 $49.55 $49.55 $47.17 1,298
2021-08-06 $49.84 $49.84 $49.73 $49.73 $47.34 2,150
2021-08-05 $50.00 $50.00 $49.93 $49.95 $47.55 26,470
2021-08-04 $50.08 $50.08 $49.88 $49.98 $47.58 26,285
2021-08-03 $50.02 $50.02 $49.96 $49.98 $47.58 23,439
2021-08-02 $49.97 $50.04 $49.95 $49.95 $47.55 36,060
2021-07-30 $49.92 $50.09 $49.92 $50.07 $47.50 29,988
2021-07-29 $49.95 $49.98 $49.92 $49.94 $47.37 23,729
2021-07-28 $49.76 $49.93 $49.76 $49.92 $47.36 19,122
2021-07-27 $49.91 $49.91 $49.72 $49.75 $47.20 10,020
2021-07-26 $49.98 $50.00 $49.90 $49.92 $47.36 67,979
2021-07-23 $49.97 $50.09 $49.97 $50.09 $47.52 1,615
2021-07-22 $50.01 $50.08 $50.01 $50.08 $47.51 6,114
2021-07-21 $49.96 $50.00 $49.91 $49.94 $47.38 3,644
2021-07-20 $50.09 $50.14 $50.00 $50.14 $47.57 12,779
2021-07-19 $50.09 $50.09 $49.91 $49.94 $47.38 23,290
2021-07-16 $50.08 $50.09 $50.04 $50.04 $47.47 1,068
2021-07-15 $50.08 $50.10 $50.03 $50.10 $47.53 2,240
2021-07-14 $49.91 $49.97 $49.86 $49.91 $47.35 1,208
2021-07-13 $49.88 $49.92 $49.74 $49.74 $47.19 1,921
2021-07-12 $49.90 $49.90 $49.85 $49.85 $47.30 886
2021-07-09 $49.87 $49.92 $49.87 $49.87 $47.31 3,375
2021-07-08 $49.82 $49.93 $49.82 $49.88 $47.32 7,847
2021-07-07 $50.02 $50.02 $49.97 $49.97 $47.40 872
2021-07-06 $49.80 $49.88 $49.75 $49.88 $47.32 7,814
2021-07-02 $49.76 $49.89 $49.75 $49.89 $47.33 1,383
2021-07-01 $49.82 $49.83 $49.78 $49.78 $47.23 1,202
2021-06-30 $50.00 $50.08 $50.00 $50.05 $47.32 5,380
2021-06-29 $49.89 $49.99 $49.89 $49.99 $47.26 4,527
2021-06-28 $49.89 $50.00 $49.89 $50.00 $47.27 4,826
2021-06-25 $49.99 $50.00 $49.83 $49.90 $47.18 7,034
2021-06-24 $49.99 $49.99 $49.95 $49.97 $47.24 923
2021-06-23 $49.93 $49.96 $49.90 $49.94 $47.22 3,990
2021-06-22 $49.75 $49.85 $49.74 $49.85 $47.12 1,835
2021-06-21 $49.81 $49.89 $49.81 $49.87 $47.14 2,756
2021-06-18 $50.01 $50.01 $49.89 $49.89 $47.17 2,042
2021-06-17 $49.78 $49.78 $49.74 $49.74 $47.03 2,689
2021-06-16 $49.96 $50.00 $49.57 $49.57 $46.86 4,274
2021-06-15 $49.78 $50.00 $49.78 $50.00 $47.28 6,854
2021-06-14 $50.13 $50.13 $49.88 $49.89 $47.17 984
2021-06-11 $50.23 $50.23 $50.14 $50.18 $47.44 37,687
2021-06-10 $50.11 $50.12 $50.11 $50.12 $47.39 625
2021-06-09 $50.10 $50.10 $50.02 $50.02 $47.29 4,910
2021-06-08 $49.89 $49.96 $49.87 $49.91 $47.19 7,141
2021-06-07 $49.74 $49.74 $49.72 $49.73 $47.01 594
2021-06-04 $49.69 $49.80 $49.69 $49.80 $47.08 1,784
2021-06-03 $49.48 $49.51 $49.47 $49.47 $46.77 6,314
2021-06-02 $49.71 $49.71 $49.68 $49.69 $46.98 2,148
2021-06-01 $49.60 $49.61 $49.60 $49.61 $46.90 244
2021-05-28 $49.75 $49.78 $49.70 $49.76 $46.89 5,456
2021-05-27 $49.62 $49.62 $49.61 $49.62 $46.76 554
2021-05-26 $49.72 $49.74 $49.71 $49.71 $46.85 1,458
2021-05-25 $49.63 $49.71 $49.60 $49.71 $46.84 2,214
2021-05-24 $49.48 $49.48 $49.48 $49.48 $46.63 1,137
2021-05-21 $49.51 $49.51 $49.44 $49.44 $46.59 285
2021-05-20 $49.55 $49.57 $49.52 $49.56 $46.70 15,123
2021-05-19 $49.35 $49.36 $49.25 $49.25 $46.41 8,056
2021-05-18 $49.43 $49.48 $49.43 $49.45 $46.60 815
2021-05-17 $49.40 $49.42 $49.37 $49.42 $46.57 3,689
2021-05-14 $49.44 $49.46 $49.35 $49.41 $46.56 1,577
2021-05-13 $49.21 $49.21 $49.21 $49.21 $46.37 442
2021-05-12 $49.23 $49.23 $48.96 $48.96 $46.14 867
2021-05-11 $49.37 $49.69 $49.37 $49.42 $46.57 65,984
2021-05-10 $49.59 $49.59 $49.49 $49.49 $46.64 1,458
2021-05-07 $49.52 $49.67 $49.52 $49.65 $46.79 1,899
2021-05-06 $49.26 $49.46 $49.26 $49.46 $46.60 258,754
2021-05-05 $49.34 $49.34 $49.22 $49.26 $46.42 1,200
2021-05-04 $49.13 $49.21 $49.13 $49.21 $46.37 179
2021-05-03 $49.17 $49.19 $49.14 $49.15 $46.32 7,913
2021-04-30 $49.34 $49.37 $49.31 $49.37 $46.35 3,525
2021-04-29 $49.11 $49.25 $49.10 $49.24 $46.23 6,929
2021-04-28 $49.09 $49.19 $49.04 $49.19 $46.18 2,422
2021-04-27 $49.18 $49.18 $49.02 $49.02 $46.03 1,530
2021-04-26 $49.35 $49.35 $49.29 $49.29 $46.28 652
2021-04-23 $49.51 $49.53 $49.51 $49.53 $46.50 128
2021-04-22 $49.47 $49.50 $49.47 $49.48 $46.45 719
2021-04-21 $49.26 $49.38 $49.26 $49.38 $46.36 1,127
2021-04-20 $49.31 $49.31 $49.24 $49.25 $46.24 1,538
2021-04-19 $49.35 $49.39 $49.35 $49.38 $46.36 3,960
2021-04-16 $49.45 $49.45 $49.39 $49.41 $46.39 3,034
2021-04-15 $49.36 $49.58 $49.36 $49.55 $46.52 1,018
2021-04-14 $48.98 $48.98 $48.96 $48.98 $45.99 1,088
2021-04-13 $48.67 $48.96 $48.67 $48.96 $45.97 2,271
2021-04-12 $48.84 $48.86 $48.73 $48.74 $45.76 8,453
2021-04-09 $48.91 $48.91 $48.88 $48.88 $45.89 716
2021-04-08 $48.95 $48.97 $48.95 $48.97 $45.98 685
2021-04-07 $48.90 $48.91 $48.78 $48.78 $45.80 2,453
2021-04-06 $48.81 $48.89 $48.81 $48.86 $45.87 30,887
2021-04-05 $48.56 $48.67 $48.56 $48.67 $45.70 2,494
2021-04-01 $48.62 $48.75 $48.59 $48.73 $45.75 32,280
2021-03-31 $48.63 $48.75 $48.63 $48.63 $45.48 10,518
2021-03-30 $48.34 $48.55 $48.34 $48.53 $45.39 4,364
2021-03-29 $48.75 $48.75 $48.59 $48.59 $45.45 2,392
2021-03-26 $48.74 $48.83 $48.74 $48.83 $45.67 1,338
2021-03-25 $48.80 $48.81 $48.71 $48.81 $45.65 17,429
2021-03-24 $48.87 $48.92 $48.82 $48.92 $45.75 5,065
2021-03-23 $48.86 $48.88 $48.78 $48.78 $45.62 48,649
2021-03-22 $48.65 $48.99 $48.65 $48.98 $45.81 7,177
2021-03-19 $48.90 $49.00 $48.81 $49.00 $45.83 7,074
2021-03-18 $48.87 $48.91 $48.77 $48.80 $45.64 37,372
2021-03-17 $48.89 $49.53 $48.79 $49.53 $46.32 15,746
2021-03-16 $49.22 $49.22 $49.07 $49.17 $45.99 4,087
2021-03-15 $48.80 $48.96 $48.80 $48.95 $45.79 5,814
2021-03-12 $48.77 $48.78 $48.59 $48.63 $45.48 2,116
2021-03-11 $49.18 $49.32 $49.18 $49.28 $46.09 47,709
2021-03-10 $48.61 $48.89 $48.61 $48.89 $45.73 5,566
2021-03-09 $48.48 $48.60 $48.44 $48.46 $45.33 3,290
2021-03-08 $48.22 $48.28 $47.92 $47.92 $44.82 3,106
2021-03-05 $48.70 $48.71 $48.52 $48.71 $45.55 7,736
2021-03-04 $49.09 $49.09 $48.65 $48.65 $45.50 2,523
2021-03-03 $49.18 $49.18 $49.10 $49.10 $45.92 3,038
2021-03-02 $49.39 $49.49 $49.38 $49.38 $46.18 5,036
2021-03-01 $49.35 $49.48 $49.29 $49.41 $46.21 10,054
2021-02-26 $49.24 $49.33 $49.23 $49.30 $45.94 3,649
2021-02-25 $49.58 $49.59 $49.14 $49.14 $45.79 4,530
2021-02-24 $50.08 $50.08 $50.01 $50.01 $46.60 1,212
2021-02-23 $49.77 $49.93 $49.77 $49.90 $46.50 1,627
2021-02-22 $49.88 $49.90 $49.83 $49.83 $46.44 3,321
2021-02-19 $50.31 $50.31 $50.19 $50.19 $46.77 2,454
2021-02-18 $50.50 $50.50 $50.41 $50.45 $47.01 44,478
2021-02-17 $50.27 $50.52 $50.27 $50.52 $47.08 953
2021-02-16 $50.72 $50.72 $50.26 $50.26 $46.83 17,999
2021-02-12 $51.00 $51.00 $50.83 $50.83 $47.36 1,007
2021-02-11 $51.08 $51.11 $51.08 $51.11 $47.63 1,132
2021-02-10 $51.05 $51.10 $51.03 $51.05 $47.57 4,000
2021-02-09 $51.03 $51.05 $51.03 $51.04 $47.56 1,804
2021-02-08 $50.88 $51.15 $50.88 $51.14 $47.65 5,563
2021-02-05 $51.23 $51.25 $51.14 $51.14 $47.65 6,082
2021-02-04 $50.91 $51.09 $50.91 $51.09 $47.60 843
2021-02-03 $50.97 $50.98 $50.91 $50.91 $47.44 2,127
2021-02-02 $50.95 $51.04 $50.95 $51.03 $47.55 2,449
2021-02-01 $50.82 $50.99 $50.82 $50.99 $47.51 3,919
2021-01-29 $50.96 $50.96 $50.81 $50.86 $47.24 1,565
2021-01-28 $50.92 $51.03 $50.92 $50.92 $47.30 11,885
2021-01-27 $50.81 $50.81 $50.68 $50.68 $47.07 3,242
2021-01-26 $50.95 $50.98 $50.95 $50.98 $47.35 2,233
2021-01-25 $50.93 $50.99 $50.87 $50.99 $47.36 1,857
2021-01-22 $50.78 $50.79 $50.78 $50.79 $47.18 1,770
2021-01-21 $50.72 $50.81 $50.66 $50.81 $47.19 3,039
2021-01-20 $50.77 $50.77 $50.73 $50.77 $47.16 1,669
2021-01-19 $50.70 $50.71 $50.66 $50.66 $47.06 2,167
2021-01-15 $50.68 $50.69 $50.60 $50.64 $47.03 1,699
2021-01-14 $50.89 $50.89 $50.67 $50.67 $47.06 5,248
2021-01-13 $50.75 $50.83 $50.61 $50.83 $47.22 1,184
2021-01-12 $50.57 $50.60 $50.50 $50.56 $46.96 5,391
2021-01-11 $50.94 $50.94 $50.83 $50.88 $47.25 1,232
2021-01-08 $51.31 $51.31 $51.10 $51.26 $47.61 2,558
2021-01-07 $51.22 $51.24 $51.22 $51.23 $47.58 1,674
2021-01-06 $51.14 $51.33 $51.12 $51.19 $47.54 6,844
2021-01-05 $51.67 $51.67 $51.52 $51.52 $47.86 5,011
2021-01-04 $51.71 $51.71 $51.66 $51.66 $47.99 2,278
2020-12-31 $51.67 $51.72 $51.64 $51.66 $47.98 2,271
2020-12-30 $51.69 $51.73 $51.55 $51.57 $47.90 6,878
2020-12-29 $51.75 $51.75 $51.66 $51.71 $47.85 2,297
2020-12-28 $51.46 $51.65 $51.46 $51.55 $47.70 3,034
2020-12-24 $51.66 $51.69 $51.62 $51.62 $47.76 1,032
2020-12-23 $51.60 $51.63 $51.59 $51.59 $47.73 1,273
2020-12-22 $51.56 $51.57 $51.43 $51.51 $47.66 1,162
2020-12-21 $51.45 $51.50 $51.44 $51.46 $47.62 1,456
2020-12-18 $51.79 $51.79 $51.67 $51.71 $47.85 7,389
2020-12-17 $51.62 $51.66 $51.54 $51.65 $47.80 2,547
2020-12-16 $51.48 $51.48 $51.48 $51.48 $47.64 244
2020-12-15 $51.45 $51.45 $51.33 $51.41 $47.57 631
2020-12-14 $51.35 $51.37 $51.22 $51.33 $47.50 1,375
2020-12-11 $51.17 $51.19 $51.11 $51.19 $47.36 1,960
2020-12-10 $51.14 $51.20 $51.10 $51.16 $47.34 1,080
2020-12-09 $51.11 $51.18 $51.04 $51.11 $47.29 1,132
2020-12-08 $51.19 $51.21 $51.17 $51.21 $47.39 640
2020-12-07 $51.34 $51.34 $51.20 $51.22 $47.40 501
2020-12-04 $51.31 $51.31 $51.26 $51.26 $47.43 565
2020-12-03 $51.14 $51.14 $51.09 $51.09 $47.28 438
2020-12-02 $50.93 $50.94 $50.80 $50.86 $47.06 627
2020-12-01 $50.79 $50.79 $50.65 $50.76 $46.97 5,521
2020-11-30 $50.85 $50.86 $50.68 $50.81 $46.85 2,543
2020-11-27 $50.86 $50.86 $50.86 $50.86 $46.89 102
2020-11-25 $50.79 $50.79 $50.75 $50.75 $46.79 1,118
2020-11-24 $50.67 $50.79 $50.67 $50.79 $46.83 1,288
2020-11-23 $50.62 $50.64 $50.60 $50.64 $46.69 1,205
2020-11-20 $50.61 $50.71 $50.61 $50.71 $46.75 3,589
2020-11-19 $50.47 $50.55 $50.47 $50.54 $46.60 1,472
2020-11-18 $50.55 $50.55 $50.39 $50.47 $46.53 495
2020-11-17 $50.36 $50.51 $50.35 $50.44 $46.50 1,522
2020-11-16 $50.58 $50.59 $50.44 $50.48 $46.54 13,230
2020-11-13 $50.49 $50.49 $50.41 $50.41 $46.48 266
2020-11-12 $50.31 $50.36 $50.26 $50.31 $46.39 8,585
2020-11-11 $50.21 $50.40 $50.21 $50.28 $46.35 7,194
2020-11-10 $50.15 $50.15 $50.03 $50.13 $46.22 1,361
2020-11-09 $50.15 $50.15 $50.07 $50.09 $46.18 8,496
2020-11-06 $49.74 $49.75 $49.64 $49.70 $45.82 3,373
2020-11-05 $49.95 $49.95 $49.69 $49.85 $45.97 34,770
2020-11-04 $49.07 $49.81 $49.07 $49.78 $45.90 74,503
2020-11-03 $48.61 $48.74 $48.57 $48.74 $44.93 2,493
2020-11-02 $48.45 $48.45 $48.45 $48.45 $44.67 204
2020-10-30 $48.46 $48.56 $48.46 $48.56 $44.60 1,445
2020-10-29 $48.70 $48.77 $48.58 $48.66 $44.69 3,157
2020-10-28 $48.65 $48.71 $48.60 $48.60 $44.64 6,205
2020-10-27 $48.73 $48.92 $48.73 $48.92 $44.93 1,747
2020-10-26 $48.66 $48.73 $48.61 $48.61 $44.65 570
2020-10-23 $48.82 $48.83 $48.76 $48.77 $44.79 1,222
2020-10-22 $48.72 $48.74 $48.64 $48.74 $44.77 434
2020-10-21 $49.00 $49.00 $48.86 $48.95 $44.96 584
2020-10-20 $49.05 $49.09 $48.96 $48.98 $44.99 1,574
2020-10-19 $49.14 $49.14 $49.05 $49.05 $45.05 2,114
2020-10-16 $49.28 $49.28 $49.16 $49.16 $45.16 174
2020-10-15 $49.07 $49.07 $49.06 $49.06 $45.06 261
2020-10-14 $49.11 $49.26 $49.11 $49.26 $45.25 766
2020-10-13 $49.24 $49.41 $49.24 $49.33 $45.31 2,027
2020-10-12 $49.13 $49.27 $49.13 $49.27 $45.26 2,048
2020-10-09 $49.05 $49.26 $49.05 $49.20 $45.19 2,255
2020-10-08 $48.83 $49.00 $48.82 $49.00 $45.00 3,117
2020-10-07 $48.73 $48.77 $48.59 $48.66 $44.69 1,375
2020-10-06 $48.50 $48.56 $48.50 $48.54 $44.58 1,767
2020-10-05 $48.42 $48.42 $48.42 $48.42 $44.48 179
2020-10-02 $48.22 $48.29 $48.22 $48.29 $44.35 298
2020-10-01 $48.27 $48.35 $48.25 $48.26 $44.33 1,325
2020-09-30 $48.23 $48.35 $48.22 $48.31 $44.21 38,292
2020-09-29 $48.10 $48.25 $48.10 $48.15 $44.05 3,488
2020-09-28 $48.36 $48.36 $48.26 $48.26 $44.15 2,428
2020-09-25 $48.13 $48.31 $47.94 $48.31 $44.20 4,290
2020-09-24 $47.84 $48.09 $47.84 $48.04 $43.95 3,110
2020-09-23 $48.30 $48.35 $47.99 $47.99 $43.90 4,742
2020-09-22 $48.56 $48.56 $48.55 $48.55 $44.42 3,208
2020-09-21 $48.72 $48.72 $48.67 $48.67 $44.53 4,293
2020-09-18 $49.26 $49.26 $49.17 $49.20 $45.02 1,517
2020-09-17 $49.46 $49.46 $49.46 $49.46 $45.25 315
2020-09-16 $49.46 $49.71 $49.46 $49.62 $45.40 4,702
2020-09-15 $49.54 $49.54 $49.53 $49.53 $45.32 439
2020-09-14 $49.38 $49.45 $49.38 $49.45 $45.25 313
2020-09-11 $49.46 $49.51 $49.43 $49.51 $45.29 1,873
2020-09-10 $49.47 $49.77 $49.47 $49.55 $45.33 16,920
2020-09-09 $49.32 $49.58 $49.32 $49.55 $45.34 3,524
2020-09-08 $49.50 $49.53 $49.35 $49.35 $45.15 3,016
2020-09-04 $49.82 $49.82 $49.65 $49.67 $45.45 11,912
2020-09-03 $49.94 $49.94 $49.93 $49.93 $45.69 418
2020-09-02 $49.90 $50.11 $49.90 $50.11 $45.85 3,015
2020-09-01 $49.85 $49.85 $49.85 $49.85 $45.61 191
2020-08-31 $49.49 $49.61 $49.43 $49.55 $45.17 16,919
2020-08-28 $49.45 $49.54 $49.45 $49.45 $45.08 15,099
2020-08-27 $49.36 $49.36 $49.26 $49.32 $44.96 56,191
2020-08-26 $49.50 $49.50 $49.42 $49.50 $45.12 1,071
2020-08-25 $49.52 $49.52 $49.46 $49.49 $45.11 14,284
2020-08-24 $49.64 $49.70 $49.64 $49.70 $45.30 8,993
2020-08-21 $49.50 $49.50 $49.50 $49.50 $45.12 104
2020-08-20 $49.27 $49.42 $49.27 $49.42 $45.05 436
2020-08-19 $49.39 $49.39 $49.31 $49.31 $44.95 4,769
2020-08-18 $49.46 $49.53 $49.43 $49.43 $45.06 572
2020-08-17 $49.45 $49.45 $49.45 $49.45 $45.08 169
2020-08-14 $49.41 $49.41 $49.39 $49.41 $45.04 7,737
2020-08-13 $49.71 $49.71 $49.63 $49.63 $45.24 678
2020-08-12 $49.70 $49.70 $49.66 $49.66 $45.27 363
2020-08-11 $49.62 $49.62 $49.62 $49.62 $45.23 122
2020-08-10 $49.59 $49.59 $49.56 $49.56 $45.17 253
2020-08-07 $49.41 $49.43 $49.31 $49.43 $45.06 597
2020-08-06 $49.47 $49.50 $49.41 $49.48 $45.10 1,805
2020-08-05 $49.38 $49.42 $49.37 $49.41 $45.04 9,260
2020-08-04 $49.13 $49.23 $49.04 $49.17 $44.82 3,434
2020-08-03 $49.05 $49.13 $49.05 $49.10 $44.76 11,440
2020-07-31 $49.08 $49.09 $48.93 $49.03 $44.53 54,751
2020-07-30 $48.89 $49.09 $48.88 $49.08 $44.57 23,405
2020-07-29 $49.13 $49.26 $49.09 $49.26 $44.73 2,730
2020-07-28 $49.08 $49.12 $48.99 $48.99 $44.49 3,841
2020-07-27 $49.14 $49.19 $49.13 $49.19 $44.67 481
2020-07-24 $49.02 $49.10 $48.95 $49.00 $44.50 2,435
2020-07-23 $49.26 $49.36 $49.17 $49.17 $44.65 14,992
2020-07-22 $49.18 $49.19 $49.12 $49.12 $44.61 910
2020-07-21 $48.97 $48.97 $48.97 $48.97 $44.47 342
2020-07-20 $48.66 $48.79 $48.66 $48.79 $44.30 233
2020-07-17 $48.41 $48.53 $48.41 $48.53 $44.07 464
2020-07-16 $48.35 $48.45 $48.30 $48.38 $43.94 7,759
2020-07-15 $48.14 $48.22 $48.10 $48.22 $43.79 6,686
2020-07-14 $48.09 $48.18 $48.09 $48.11 $43.69 5,657
2020-07-13 $48.23 $48.23 $47.86 $47.86 $43.46 1,800
2020-07-10 $48.04 $48.23 $48.04 $48.19 $43.76 16,638
2020-07-09 $48.29 $48.29 $48.14 $48.14 $43.72 5,100
2020-07-08 $48.35 $48.49 $48.02 $48.48 $44.03 22,708
2020-07-07 $48.51 $48.51 $48.27 $48.28 $43.85 3,300
2020-07-06 $48.33 $48.56 $48.33 $48.56 $44.09 1,000
2020-07-02 $48.41 $48.51 $48.29 $48.43 $43.98 9,676
2020-07-01 $48.23 $48.24 $48.15 $48.24 $43.81 25,218
2020-06-30 $48.20 $48.20 $47.97 $48.18 $43.58 1,659
2020-06-29 $48.19 $48.19 $48.01 $48.06 $43.47 1,475
2020-06-26 $48.05 $48.19 $48.03 $48.11 $43.51 11,749
2020-06-25 $47.90 $47.99 $47.88 $47.99 $43.41 549
2020-06-24 $47.92 $48.01 $47.76 $48.01 $43.43 11,193
2020-06-23 $48.22 $48.22 $47.93 $48.01 $43.42 41,317
2020-06-22 $48.06 $48.27 $48.06 $48.24 $43.63 8,222
2020-06-19 $48.05 $48.25 $48.00 $48.18 $43.58 16,681
2020-06-18 $47.78 $48.10 $47.78 $48.01 $43.42 13,362
2020-06-17 $48.03 $48.03 $47.95 $48.03 $43.44 651
2020-06-16 $47.85 $47.98 $47.85 $47.98 $43.39 191
2020-06-15 $47.31 $47.79 $47.31 $47.74 $43.18 21,536
2020-06-12 $47.81 $47.84 $47.52 $47.84 $43.27 41,247
2020-06-11 $47.83 $47.83 $47.28 $47.28 $42.76 88,239
2020-06-10 $48.14 $48.14 $48.14 $48.14 $43.54 289
2020-06-09 $47.95 $48.23 $47.95 $48.21 $43.61 11,663
2020-06-08 $47.95 $48.19 $47.95 $48.19 $43.58 23,933
2020-06-05 $47.72 $47.79 $47.72 $47.79 $43.22 20,390
2020-06-04 $47.58 $47.58 $47.27 $47.27 $42.76 1,992
2020-06-03 $47.55 $47.55 $47.55 $47.55 $43.01 205
2020-06-02 $47.04 $47.24 $47.04 $47.24 $42.73 1,746
2020-06-01 $46.86 $47.10 $46.86 $47.10 $42.60 2,963
2020-05-29 $46.67 $47.34 $46.67 $47.01 $42.33 2,859
2020-05-28 $47.04 $47.04 $46.66 $46.66 $42.01 2,009
2020-05-27 $46.96 $47.05 $46.96 $47.05 $42.37 1,022
2020-05-26 $47.23 $47.23 $46.91 $46.91 $42.24 1,559
2020-05-22 $46.81 $46.84 $46.77 $46.82 $42.16 31,334
2020-05-21 $47.19 $47.19 $46.99 $47.13 $42.44 2,296
2020-05-20 $46.42 $46.69 $46.42 $46.67 $42.02 32,329
2020-05-19 $46.13 $46.15 $46.00 $46.05 $41.47 170,583
2020-05-18 $45.81 $45.98 $45.76 $45.98 $41.41 4,874
2020-05-15 $45.12 $45.32 $45.10 $45.26 $40.75 1,900
2020-05-14 $45.14 $45.19 $44.89 $45.10 $40.61 2,010
2020-05-13 $45.60 $45.60 $45.09 $45.14 $40.65 8,088
2020-05-12 $45.60 $45.60 $45.36 $45.36 $40.84 340
2020-05-11 $45.36 $45.36 $45.20 $45.29 $40.78 9,359
2020-05-08 $44.80 $45.28 $44.80 $45.11 $40.61 7,398
2020-05-07 $44.97 $44.97 $44.67 $44.67 $40.22 3,296
2020-05-06 $44.45 $44.70 $44.17 $44.66 $40.21 10,235
2020-05-05 $44.84 $44.95 $44.62 $44.87 $40.40 2,359
2020-05-04 $44.27 $44.51 $44.15 $44.51 $40.08 1,426
2020-05-01 $44.03 $44.58 $43.81 $44.55 $40.11 8,664
2020-04-30 $44.39 $44.66 $44.14 $44.61 $40.04 19,589
2020-04-29 $43.85 $44.41 $43.85 $44.38 $39.84 88,548
2020-04-28 $43.23 $43.40 $43.16 $43.38 $38.94 752
2020-04-27 $43.51 $43.69 $43.45 $43.57 $39.11 1,092
2020-04-24 $43.65 $43.76 $43.64 $43.64 $39.17 1,022
2020-04-23 $43.47 $43.74 $43.47 $43.64 $39.17 2,545
2020-04-22 $43.48 $43.50 $43.42 $43.45 $39.00 1,378
2020-04-21 $43.43 $43.68 $43.41 $43.61 $39.15 36,998
2020-04-20 $44.24 $44.24 $44.11 $44.11 $39.59 509
2020-04-17 $44.48 $44.48 $44.23 $44.39 $39.85 2,162
2020-04-16 $44.58 $44.58 $44.04 $44.23 $39.70 22,821
2020-04-15 $44.88 $44.88 $44.64 $44.72 $40.14 3,768
2020-04-14 $45.09 $45.24 $45.01 $45.09 $40.47 1,108
2020-04-13 $44.14 $44.82 $44.14 $44.77 $40.19 4,051
2020-04-09 $43.84 $44.78 $43.84 $44.76 $40.18 6,639
2020-04-08 $43.25 $43.71 $43.25 $43.54 $39.08 8,306
2020-04-07 $43.28 $43.69 $43.28 $43.56 $39.10 5,299
2020-04-06 $43.06 $43.23 $42.62 $42.90 $38.51 19,691
2020-04-03 $42.98 $43.08 $42.81 $42.81 $38.42 1,011
2020-04-02 $42.90 $42.90 $42.68 $42.82 $38.44 2,857
2020-04-01 $42.75 $42.97 $42.30 $42.39 $38.05 14,798
2020-03-31 $43.21 $44.05 $43.21 $43.43 $38.81 10,104
2020-03-30 $43.13 $44.60 $43.13 $43.62 $38.98 19,497
2020-03-27 $43.58 $43.94 $43.57 $43.71 $39.06 2,801
2020-03-26 $44.39 $44.68 $44.07 $44.34 $39.63 18,328
2020-03-25 $42.62 $43.85 $42.54 $43.25 $38.65 37,028
2020-03-24 $41.35 $41.37 $40.97 $41.37 $36.97 7,618
2020-03-23 $39.41 $40.78 $39.41 $40.30 $36.02 25,689
2020-03-20 $39.98 $41.12 $39.98 $40.45 $36.15 104,416
2020-03-19 $38.95 $39.02 $38.39 $38.60 $34.50 31,355
2020-03-18 $40.74 $41.67 $39.09 $39.11 $34.95 110,778
2020-03-17 $43.86 $44.27 $42.13 $42.23 $37.74 69,548
2020-03-16 $44.50 $45.20 $43.48 $44.06 $39.38 21,330
2020-03-13 $46.04 $46.37 $45.94 $46.08 $41.18 8,537
2020-03-12 $46.75 $46.75 $45.61 $45.82 $40.95 7,165
2020-03-11 $48.60 $48.87 $48.17 $48.17 $43.05 6,268
2020-03-10 $50.35 $50.35 $49.02 $49.36 $44.11 8,417
2020-03-09 $50.23 $50.23 $48.48 $48.48 $43.33 3,368
2020-03-06 $51.76 $51.76 $51.57 $51.66 $46.16 3,353
2020-03-05 $52.20 $52.20 $52.00 $52.00 $46.47 11,264
2020-03-04 $52.41 $52.45 $52.33 $52.33 $46.77 7,939
2020-03-03 $51.85 $52.10 $51.85 $51.97 $46.44 2,605
2020-03-02 $51.34 $51.51 $51.34 $51.51 $46.03 36,215
2020-02-28 $50.90 $51.15 $50.61 $51.15 $45.71 8,842
2020-02-27 $51.64 $51.64 $51.32 $51.49 $45.85 9,600
2020-02-26 $52.00 $52.06 $52.00 $52.00 $46.31 14,112
2020-02-25 $52.33 $52.33 $52.07 $52.07 $46.36 5,884
2020-02-24 $52.49 $52.49 $52.39 $52.41 $46.67 7,707
2020-02-21 $52.63 $52.68 $52.58 $52.58 $46.82 4,291
2020-02-20 $52.55 $52.56 $52.47 $52.52 $46.77 7,423
2020-02-19 $52.49 $52.52 $52.47 $52.52 $46.76 2,129
2020-02-18 $52.40 $52.41 $52.36 $52.39 $46.66 4,277
2020-02-14 $52.34 $52.39 $52.32 $52.36 $46.63 2,885
2020-02-13 $52.19 $52.22 $52.15 $52.22 $46.50 7,327
2020-02-12 $52.15 $52.19 $52.15 $52.15 $46.44 12,156
2020-02-11 $52.13 $52.13 $52.08 $52.08 $46.38 7,456
2020-02-10 $52.02 $52.02 $51.97 $51.97 $46.28 3,161
2020-02-07 $52.02 $52.05 $52.01 $52.03 $46.33 8,283
2020-02-06 $52.04 $52.12 $52.03 $52.03 $46.33 5,082
2020-02-05 $51.92 $51.98 $51.89 $51.93 $46.24 66,639
2020-02-04 $51.98 $51.98 $51.80 $51.87 $46.19 37,073
2020-02-03 $51.99 $52.00 $51.98 $51.98 $46.28 15,926
2020-01-31 $52.03 $52.08 $51.96 $52.07 $46.37 2,285
2020-01-30 $52.12 $52.16 $52.12 $52.14 $46.28 5,099
2020-01-29 $52.07 $52.12 $52.05 $52.12 $46.26 3,326
2020-01-28 $51.91 $51.99 $51.91 $51.94 $46.10 7,757
2020-01-27 $51.67 $51.77 $51.67 $51.75 $45.93 2,035
2020-01-24 $51.96 $51.96 $51.84 $51.87 $46.03 2,980
2020-01-23 $51.99 $51.99 $51.90 $51.93 $46.08 6,053
2020-01-22 $52.00 $52.00 $51.97 $51.98 $46.13 13,088
2020-01-21 $52.34 $52.34 $51.91 $51.91 $46.07 8,983
2020-01-17 $51.98 $51.99 $51.95 $51.98 $46.13 10,834
2020-01-16 $52.00 $52.00 $51.96 $51.98 $46.13 759
2020-01-15 $51.73 $51.83 $51.73 $51.83 $45.99 3,672
2020-01-14 $51.66 $51.66 $51.66 $51.66 $45.85 1,166
2020-01-13 $51.65 $51.67 $51.60 $51.64 $45.83 9,428
2020-01-10 $51.60 $51.63 $51.55 $51.58 $45.77 670
2020-01-09 $51.55 $51.60 $51.55 $51.60 $45.79 36,473
2020-01-08 $51.62 $51.62 $51.51 $51.59 $45.78 1,603
2020-01-07 $51.58 $51.61 $51.49 $51.50 $45.71 2,575
2020-01-06 $51.50 $51.52 $51.44 $51.47 $45.68 25,902
2020-01-03 $51.48 $51.54 $51.42 $51.51 $45.71 31,180
2020-01-02 $51.51 $51.61 $51.51 $51.59 $45.78 72,587
2019-12-31 $51.39 $51.39 $51.32 $51.32 $45.55 58,092
2019-12-30 $51.45 $51.45 $51.36 $51.40 $45.62 1,953
2019-12-27 $51.64 $51.70 $51.64 $51.70 $45.72 1,896
2019-12-26 $51.56 $51.62 $51.56 $51.61 $45.64 4,404
2019-12-24 $51.47 $51.54 $51.47 $51.54 $45.57 4,903
2019-12-23 $51.47 $51.49 $51.42 $51.47 $45.51 15,513
2019-12-20 $51.40 $51.44 $51.38 $51.41 $45.46 4,206
2019-12-19 $51.38 $51.41 $51.33 $51.35 $45.41 11,768
2019-12-18 $51.45 $51.47 $51.33 $51.43 $45.47 23,482
2019-12-17 $51.41 $51.45 $51.37 $51.42 $45.47 8,155
2019-12-16 $51.22 $51.25 $51.20 $51.22 $45.29 3,048
2019-12-13 $51.02 $51.15 $51.02 $51.15 $45.23 2,092
2019-12-12 $51.17 $51.17 $50.93 $50.97 $45.07 3,778
2019-12-11 $50.81 $50.96 $50.81 $50.96 $45.07 2,970
2019-12-10 $50.71 $50.71 $50.64 $50.67 $44.80 3,393
2019-12-09 $50.62 $50.63 $50.54 $50.58 $44.72 1,923
2019-12-06 $50.43 $50.49 $50.43 $50.47 $44.63 3,941
2019-12-05 $50.33 $50.39 $50.33 $50.39 $44.55 2,042
2019-12-04 $50.30 $50.36 $50.30 $50.33 $44.50 1,408
2019-12-03 $50.18 $50.20 $50.12 $50.17 $44.37 2,107
2019-12-02 $50.23 $50.23 $50.09 $50.12 $44.32 61,493
2019-11-29 $50.30 $50.30 $50.26 $50.26 $44.44 1,563
2019-11-27 $50.55 $50.56 $50.53 $50.53 $44.51 1,352
2019-11-26 $50.57 $50.66 $50.55 $50.66 $44.62 3,369
2019-11-25 $50.47 $50.51 $50.46 $50.46 $44.45 2,207
2019-11-22 $50.38 $50.42 $50.38 $50.42 $44.41 1,983
2019-11-21 $50.30 $50.39 $50.30 $50.34 $44.34 4,142
2019-11-20 $50.43 $50.44 $50.40 $50.43 $44.42 2,634
2019-11-19 $50.39 $50.45 $50.37 $50.40 $44.40 3,848
2019-11-18 $50.67 $50.68 $50.53 $50.55 $44.52 3,367
2019-11-15 $50.81 $50.83 $50.81 $50.81 $44.76 1,633
2019-11-14 $50.80 $50.80 $50.76 $50.77 $44.72 2,116
2019-11-13 $50.63 $50.66 $50.60 $50.62 $44.59 2,853
2019-11-12 $50.69 $50.69 $50.62 $50.62 $44.59 4,731
2019-11-11 $50.64 $50.65 $50.64 $50.65 $44.61 1,400
2019-11-08 $50.68 $50.71 $50.62 $50.62 $44.59 2,431
2019-11-07 $50.77 $50.77 $50.61 $50.64 $44.60 3,218
2019-11-06 $50.80 $50.83 $50.75 $50.81 $44.75 13,850
2019-11-05 $50.76 $50.78 $50.74 $50.74 $44.70 1,043
2019-11-04 $50.98 $50.99 $50.94 $50.97 $44.90 2,108
2019-11-01 $50.89 $51.04 $50.89 $51.02 $44.94 3,165
2019-10-31 $50.75 $50.87 $50.73 $50.87 $44.81 1,525
2019-10-30 $50.82 $50.96 $50.79 $50.93 $44.71 10,568
2019-10-29 $50.90 $50.91 $50.84 $50.87 $44.66 1,341
2019-10-28 $50.95 $50.95 $50.87 $50.93 $44.71 20,924
2019-10-25 $50.93 $50.94 $50.93 $50.94 $44.72 911
2019-10-24 $50.90 $50.90 $50.83 $50.87 $44.66 3,926
2019-10-23 $50.80 $50.93 $50.80 $50.88 $44.67 1,461
2019-10-22 $50.78 $50.78 $50.76 $50.76 $44.57 833
2019-10-21 $50.67 $50.68 $50.64 $50.64 $44.46 1,893
2019-10-18 $50.75 $50.75 $50.68 $50.69 $44.50 2,262
2019-10-17 $50.60 $50.66 $50.60 $50.65 $44.47 18,465
2019-10-16 $50.58 $50.60 $50.53 $50.58 $44.41 2,747
2019-10-15 $50.52 $50.60 $50.49 $50.58 $44.40 5,066
2019-10-14 $50.49 $50.50 $50.49 $50.49 $44.33 1,123
2019-10-11 $50.55 $50.56 $50.51 $50.51 $44.35 1,898
2019-10-10 $50.56 $50.56 $50.50 $50.53 $44.36 5,251
2019-10-09 $50.70 $50.70 $50.57 $50.60 $44.42 68,266
2019-10-08 $50.74 $50.74 $50.62 $50.66 $44.48 1,535
2019-10-07 $50.90 $50.90 $50.79 $50.79 $44.59 3,794
2019-10-04 $50.77 $50.94 $50.76 $50.91 $44.70 8,522
2019-10-03 $50.60 $50.65 $50.60 $50.64 $44.46 6,256
2019-10-02 $50.49 $50.49 $50.43 $50.46 $44.30 2,459
2019-10-01 $50.65 $50.65 $50.52 $50.56 $44.39 3,989
2019-09-30 $50.61 $50.66 $50.55 $50.61 $44.43 37,157
2019-09-27 $50.91 $50.91 $50.72 $50.81 $44.43 1,447
2019-09-26 $50.80 $50.85 $50.80 $50.80 $44.43 3,955
2019-09-25 $50.85 $50.85 $50.74 $50.74 $44.37 2,882
2019-09-24 $51.00 $51.01 $50.91 $50.94 $44.55 3,261
2019-09-23 $51.17 $51.18 $51.06 $51.14 $44.72 14,408
2019-09-20 $51.09 $51.22 $51.08 $51.21 $44.79 24,484
2019-09-19 $50.95 $50.98 $50.93 $50.93 $44.54 2,165
2019-09-18 $50.89 $50.93 $50.74 $50.81 $44.43 5,649
2019-09-17 $50.72 $50.80 $50.72 $50.80 $44.43 1,254
2019-09-16 $50.67 $50.67 $50.64 $50.67 $44.32 2,219
2019-09-13 $50.78 $50.78 $50.64 $50.64 $44.29 10,793
2019-09-12 $51.23 $51.23 $51.01 $51.01 $44.61 8,518
2019-09-11 $50.87 $50.93 $50.87 $50.91 $44.52 13,406
2019-09-10 $51.04 $51.04 $50.87 $50.87 $44.48 1,800
2019-09-09 $51.34 $51.34 $51.18 $51.18 $44.76 1,687
2019-09-06 $51.33 $51.38 $51.32 $51.35 $44.91 6,457
2019-09-05 $51.61 $51.61 $51.39 $51.44 $44.98 31,300
2019-09-04 $51.35 $51.50 $51.35 $51.48 $45.02 15,481
2019-09-03 $51.14 $51.21 $51.10 $51.20 $44.77 2,044
2019-08-30 $51.10 $51.10 $51.10 $51.10 $44.69 100
2019-08-29 $50.98 $51.05 $50.98 $51.05 $44.47 1,422
2019-08-28 $50.93 $50.98 $50.87 $50.91 $44.35 1,710
2019-08-27 $50.75 $50.78 $50.75 $50.78 $44.24 704
2019-08-26 $50.71 $50.72 $50.70 $50.70 $44.17 1,346
2019-08-23 $50.73 $50.73 $50.64 $50.68 $44.15 1,959
2019-08-22 $50.75 $50.76 $50.65 $50.68 $44.15 1,116
2019-08-21 $50.58 $50.63 $50.58 $50.63 $44.10 511
2019-08-20 $50.48 $50.50 $50.48 $50.50 $43.99 289
2019-08-19 $50.47 $50.49 $50.46 $50.46 $43.96 399
2019-08-16 $50.48 $50.52 $50.43 $50.52 $44.01 1,057
2019-08-15 $50.14 $50.29 $50.09 $50.27 $43.79 23,040
2019-08-14 $50.13 $50.18 $50.05 $50.09 $43.64 4,368
2019-08-13 $50.25 $50.26 $50.20 $50.20 $43.73 2,200
2019-08-12 $50.17 $50.22 $50.15 $50.21 $43.74 3,600
2019-08-09 $50.50 $50.50 $50.45 $50.46 $43.96 7,432
2019-08-08 $50.33 $50.44 $50.26 $50.44 $43.94 38,715
2019-08-07 $50.16 $50.21 $50.14 $50.17 $43.71 1,218
2019-08-06 $49.86 $49.99 $49.86 $49.99 $43.55 1,252
2019-08-05 $49.79 $49.79 $49.71 $49.72 $43.32 2,451
2019-08-02 $50.16 $50.16 $50.09 $50.12 $43.66 862
2019-08-01 $50.19 $50.23 $50.18 $50.18 $43.72 1,030
2019-07-31 $50.17 $50.17 $49.95 $50.15 $43.69 6,136
2019-07-30 $50.35 $50.41 $50.35 $50.37 $43.71 1,114
2019-07-29 $50.49 $50.57 $50.49 $50.50 $43.82 1,077
2019-07-26 $50.50 $50.50 $50.47 $50.47 $43.79 1,069
2019-07-25 $50.51 $50.53 $50.51 $50.53 $43.84 749
2019-07-24 $50.40 $50.49 $50.40 $50.49 $43.81 186
2019-07-23 $50.36 $50.42 $50.36 $50.38 $43.71 1,069
2019-07-22 $50.11 $50.22 $50.11 $50.22 $43.58 1,099
2019-07-19 $50.15 $50.15 $50.15 $50.15 $43.52 0
2019-07-18 $50.15 $50.15 $50.15 $50.15 $43.51 53
2019-07-17 $50.09 $50.10 $50.05 $50.05 $43.43 496
2019-07-16 $49.99 $49.99 $49.97 $49.97 $43.36 139
2019-07-15 $49.96 $49.96 $49.84 $49.94 $43.33 1,682
2019-07-12 $49.84 $49.84 $49.84 $49.84 $43.25 128
2019-07-11 $49.88 $49.88 $49.78 $49.84 $43.25 738
2019-07-10 $49.96 $49.98 $49.92 $49.92 $43.31 1,809
2019-07-09 $49.90 $49.90 $49.87 $49.87 $43.27 1,543
2019-07-08 $50.02 $50.02 $49.90 $49.90 $43.30 306
2019-07-05 $50.03 $50.03 $50.00 $50.00 $43.39 447
2019-07-03 $50.07 $50.09 $50.07 $50.09 $43.46 1,330
2019-07-02 $49.96 $50.05 $49.85 $50.03 $43.41 35,305
2019-07-01 $49.95 $49.95 $49.84 $49.92 $43.31 28,757
2019-06-28 $49.64 $49.71 $49.60 $49.65 $43.09 1,060
2019-06-27 $49.74 $49.76 $49.69 $49.76 $43.00 1,130
2019-06-26 $49.74 $49.74 $49.62 $49.62 $42.89 727
2019-06-25 $49.76 $49.76 $49.61 $49.61 $42.88 2,600
2019-06-24 $49.67 $49.76 $49.65 $49.65 $42.92 1,947
2019-06-21 $49.72 $49.72 $49.57 $49.57 $42.84 413
2019-06-20 $49.68 $49.75 $49.68 $49.75 $43.00 5,670
2019-06-19 $49.20 $49.56 $49.20 $49.50 $42.78 1,824
2019-06-18 $49.07 $49.07 $49.07 $49.07 $42.41 179
2019-06-17 $48.81 $48.81 $48.77 $48.78 $42.16 699
2019-06-14 $48.79 $48.79 $48.77 $48.77 $42.15 1,202
2019-06-13 $48.78 $48.78 $48.71 $48.77 $42.15 2,294
2019-06-12 $48.84 $48.84 $48.80 $48.80 $42.17 4,393
2019-06-11 $48.86 $48.87 $48.82 $48.82 $42.20 350
2019-06-10 $48.83 $48.84 $48.77 $48.77 $42.15 1,128
2019-06-07 $48.78 $48.78 $48.71 $48.72 $42.11 1,289
2019-06-06 $48.55 $48.57 $48.55 $48.57 $41.98 5,285
2019-06-05 $48.47 $48.47 $48.36 $48.36 $41.80 266
2019-06-04 $48.21 $48.21 $48.21 $48.21 $41.66 324
2019-06-03 $48.02 $48.07 $48.02 $48.02 $41.50 24,708
2019-05-31 $47.97 $48.03 $47.97 $48.03 $41.51 63,428
2019-05-30 $48.23 $48.23 $48.19 $48.23 $41.51 323
2019-05-29 $48.10 $48.10 $48.10 $48.10 $41.40 48
2019-05-28 $48.09 $48.11 $48.09 $48.11 $41.41 156
2019-05-24 $48.07 $48.07 $48.07 $48.07 $41.37 35
2019-05-23 $48.09 $48.09 $48.06 $48.06 $41.37 499
2019-05-22 $48.03 $48.09 $48.03 $48.09 $41.39 335
2019-05-21 $48.08 $48.08 $48.04 $48.04 $41.35 774
2019-05-20 $48.00 $48.00 $48.00 $48.00 $41.31 138
2019-05-17 $47.94 $48.00 $47.93 $47.97 $41.30 513
2019-05-16 $47.99 $48.10 $47.97 $48.03 $41.34 21,166
2019-05-15 $47.95 $48.01 $47.95 $47.98 $41.30 21,722
2019-05-14 $47.85 $47.91 $47.83 $47.86 $41.19 1,681
2019-05-13 $47.75 $47.75 $47.75 $47.75 $41.10 61
2019-05-10 $47.86 $47.93 $47.86 $47.93 $41.26 285
2019-05-09 $47.89 $47.90 $47.89 $47.90 $41.23 480
2019-05-08 $47.98 $47.98 $47.93 $47.94 $41.27 704
2019-05-07 $48.08 $48.08 $48.03 $48.03 $41.34 545
2019-05-06 $48.15 $48.19 $48.10 $48.14 $41.44 1,047
2019-05-03 $48.16 $48.22 $48.16 $48.16 $41.45 3,332
2019-05-02 $48.06 $48.06 $48.06 $48.06 $41.37 165
2019-05-01 $48.12 $48.12 $48.05 $48.05 $41.36 721
2019-04-30 $48.02 $48.05 $47.97 $47.98 $41.30 2,461
2019-04-29 $48.09 $48.13 $48.09 $48.13 $41.26 21,077
2019-04-26 $48.06 $48.12 $48.05 $48.08 $41.21 1,094
2019-04-25 $47.95 $48.10 $47.92 $48.06 $41.19 1,084
2019-04-24 $48.24 $48.24 $48.17 $48.21 $41.33 3,567
2019-04-23 $48.16 $48.25 $48.16 $48.20 $41.31 2,167
2019-04-22 $48.19 $48.19 $48.15 $48.15 $41.27 382
2019-04-18 $48.11 $48.20 $48.11 $48.14 $41.26 649
2019-04-17 $48.15 $48.16 $48.15 $48.16 $41.29 302
2019-04-16 $48.11 $48.11 $48.11 $48.11 $41.24 95
2019-04-15 $48.06 $48.06 $48.02 $48.02 $41.16 645
2019-04-12 $47.99 $47.99 $47.96 $47.96 $41.11 257
2019-04-11 $48.12 $48.12 $48.10 $48.10 $41.23 331
2019-04-10 $48.26 $48.26 $48.22 $48.22 $41.33 888
2019-04-09 $48.24 $48.24 $48.22 $48.22 $41.34 424
2019-04-08 $48.20 $48.20 $48.14 $48.14 $41.27 709
2019-04-05 $48.14 $48.26 $48.14 $48.20 $41.32 5,584
2019-04-04 $48.13 $48.15 $48.13 $48.15 $41.28 497
2019-04-03 $48.17 $48.17 $48.08 $48.13 $41.26 1,564
2019-04-02 $48.09 $48.09 $48.09 $48.09 $41.22 276
2019-04-01 $48.15 $48.19 $48.08 $48.11 $41.24 73,796
2019-03-29 $48.12 $48.12 $48.11 $48.11 $41.24 957
2019-03-28 $48.15 $48.15 $48.15 $48.15 $41.11 175
2019-03-27 $48.10 $48.10 $48.07 $48.07 $41.04 380
2019-03-26 $48.17 $48.17 $48.17 $48.17 $41.12 37
2019-03-25 $48.09 $48.09 $48.09 $48.09 $41.05 214
2019-03-22 $48.08 $48.08 $48.08 $48.08 $41.05 51
2019-03-21 $48.13 $48.22 $48.13 $48.17 $41.13 487
2019-03-20 $48.22 $48.22 $48.13 $48.13 $41.09 659
2019-03-19 $47.91 $47.96 $47.91 $47.91 $40.90 979
2019-03-18 $47.92 $47.92 $47.91 $47.91 $40.90 15,232
2019-03-15 $47.83 $47.89 $47.82 $47.84 $40.85 1,000
2019-03-14 $47.59 $47.68 $47.59 $47.63 $40.66 1,244
2019-03-13 $47.61 $47.66 $47.61 $47.66 $40.69 273
2019-03-12 $47.69 $47.69 $47.69 $47.69 $40.71 134
2019-03-11 $47.50 $47.50 $47.49 $47.49 $40.54 248
2019-03-08 $47.43 $47.43 $47.39 $47.39 $40.45 666
2019-03-07 $47.35 $47.35 $47.35 $47.35 $40.43 82
2019-03-06 $47.42 $47.44 $47.40 $47.40 $40.46 454
2019-03-05 $47.40 $47.40 $47.40 $47.40 $40.46 273
2019-03-04 $47.50 $47.50 $47.46 $47.47 $40.53 970
2019-03-01 $47.62 $47.62 $47.46 $47.46 $40.52 730
2019-02-28 $47.57 $47.64 $47.57 $47.62 $40.65 795
2019-02-27 $47.90 $47.90 $47.76 $47.79 $40.63 1,906
2019-02-26 $47.79 $47.81 $47.78 $47.78 $40.62 12,902
2019-02-25 $47.85 $47.86 $47.73 $47.77 $40.62 40,426
2019-02-22 $47.66 $47.77 $47.59 $47.66 $40.52 19,536
2019-02-21 $47.61 $47.61 $47.54 $47.54 $40.42 476
2019-02-20 $47.55 $47.55 $47.55 $47.55 $40.42 136
2019-02-19 $47.51 $47.58 $47.50 $47.50 $40.39 1,772
2019-02-15 $47.36 $47.42 $47.32 $47.42 $40.32 48,637
2019-02-14 $47.35 $47.50 $47.34 $47.48 $40.37 54,448
2019-02-13 $47.44 $47.46 $47.31 $47.42 $40.32 51,271
2019-02-12 $47.15 $47.25 $47.15 $47.23 $40.16 2,029
2019-02-11 $47.10 $47.11 $47.08 $47.08 $40.03 788
2019-02-08 $47.24 $47.28 $47.18 $47.26 $40.18 35,538
2019-02-07 $47.39 $47.39 $47.38 $47.38 $40.28 281
2019-02-06 $47.46 $47.48 $47.46 $47.48 $40.37 749
2019-02-05 $47.37 $47.57 $47.37 $47.57 $40.44 2,951
2019-02-04 $47.29 $47.32 $47.27 $47.28 $40.20 6,220
2019-02-01 $47.30 $47.38 $47.29 $47.34 $40.25 3,068
2019-01-31 $47.40 $47.41 $47.40 $47.40 $40.30 2,816
2019-01-30 $47.22 $47.22 $47.22 $47.22 $39.99 137
2019-01-29 $47.00 $47.01 $46.95 $46.95 $39.76 3,716
2019-01-28 $47.05 $47.05 $47.01 $47.01 $39.81 45,232
2019-01-25 $47.23 $47.23 $47.19 $47.19 $39.96 1,020
2019-01-24 $47.27 $47.28 $47.21 $47.21 $39.98 894
2019-01-23 $47.04 $47.04 $47.00 $47.00 $39.80 777
2019-01-22 $46.74 $46.74 $46.74 $46.74 $39.58 69
2019-01-18 $46.67 $46.76 $46.67 $46.76 $39.60 493
2019-01-17 $46.44 $46.59 $46.44 $46.55 $39.42 366
2019-01-16 $46.58 $46.58 $46.46 $46.51 $39.39 1,538
2019-01-15 $46.34 $46.34 $46.34 $46.34 $39.24 75
2019-01-14 $46.30 $46.30 $46.19 $46.19 $39.11 36,387
2019-01-11 $46.37 $46.40 $46.33 $46.35 $39.25 1,319
2019-01-10 $46.36 $46.36 $46.36 $46.36 $39.26 125
2019-01-09 $46.44 $46.48 $46.44 $46.45 $39.34 751
2019-01-08 $46.18 $46.18 $46.18 $46.18 $39.11 801
2019-01-07 $46.28 $46.34 $46.24 $46.24 $39.16 2,890
2019-01-04 $45.94 $45.94 $45.89 $45.94 $38.91 6,470
2019-01-03 $45.62 $45.74 $45.58 $45.67 $38.68 1,358
2019-01-02 $45.74 $45.74 $45.72 $45.73 $38.73 2,700
2018-12-31 $45.73 $45.76 $45.61 $45.69 $38.70 21,182
2018-12-28 $45.72 $45.78 $45.61 $45.71 $38.71 26,239
2018-12-27 $45.74 $45.78 $45.74 $45.78 $38.59 2,722
2018-12-26 $45.64 $45.71 $45.64 $45.71 $38.53 2,918
2018-12-24 $45.77 $45.77 $45.63 $45.63 $38.46 425
2018-12-21 $45.81 $45.82 $45.56 $45.69 $38.52 6,542
2018-12-20 $45.90 $45.90 $45.84 $45.84 $38.64 3,542
2018-12-19 $45.85 $45.85 $45.85 $45.85 $38.65 64
2018-12-18 $45.89 $45.93 $45.82 $45.88 $38.67 10,538
2018-12-17 $45.84 $45.85 $45.75 $45.75 $38.57 3,045
2018-12-14 $45.83 $45.83 $45.74 $45.75 $38.57 285
2018-12-13 $45.75 $45.75 $45.75 $45.75 $38.57 19
2018-12-12 $45.56 $45.56 $45.53 $45.53 $38.38 298
2018-12-11 $45.42 $45.51 $45.42 $45.49 $38.35 304
2018-12-10 $45.44 $45.49 $45.41 $45.49 $38.35 50,900
2018-12-07 $45.45 $45.48 $45.41 $45.48 $38.34 883
2018-12-06 $45.38 $45.47 $45.38 $45.43 $38.30 2,430
2018-12-04 $45.52 $45.52 $45.52 $45.52 $38.37 43
2018-12-03 $45.50 $45.52 $45.45 $45.52 $38.37 7,159
2018-11-30 $45.14 $45.14 $45.04 $45.07 $37.99 2,200
2018-11-29 $45.36 $45.36 $45.36 $45.36 $38.08 367
2018-11-28 $44.76 $44.81 $44.75 $44.81 $37.62 2,381
2018-11-27 $44.85 $44.86 $44.71 $44.79 $37.61 4,720
2018-11-26 $45.00 $45.70 $44.90 $44.90 $37.70 4,586
2018-11-23 $45.09 $45.09 $45.09 $45.09 $37.86 3
2018-11-21 $45.14 $45.15 $45.09 $45.09 $37.86 731
2018-11-20 $45.02 $45.02 $45.02 $45.02 $37.80 1,159
2018-11-19 $45.46 $45.47 $45.34 $45.37 $38.10 5,079
2018-11-16 $45.35 $45.52 $45.35 $45.43 $38.15 1,613
2018-11-15 $45.47 $45.48 $45.43 $45.43 $38.15 3,597
2018-11-14 $45.54 $45.54 $45.49 $45.50 $38.20 1,432
2018-11-13 $45.40 $45.40 $45.40 $45.40 $38.12 250
2018-11-12 $45.63 $45.63 $45.53 $45.53 $38.23 5,020
2018-11-09 $45.69 $45.70 $45.68 $45.69 $38.36 3,206
2018-11-08 $45.70 $46.81 $45.68 $45.72 $38.39 7,901
2018-11-07 $45.74 $45.74 $45.74 $45.74 $38.41 3
2018-11-06 $45.75 $45.75 $45.74 $45.74 $38.41 1,479
2018-11-05 $45.77 $45.89 $45.77 $45.82 $38.47 16,800
2018-11-02 $45.79 $45.80 $45.79 $45.79 $38.44 684
2018-11-01 $45.70 $45.76 $45.66 $45.76 $38.42 518
2018-10-31 $45.56 $45.58 $45.52 $45.52 $38.22 660
2018-10-30 $45.81 $45.81 $45.81 $45.81 $38.31 40
2018-10-29 $45.98 $45.98 $45.81 $45.81 $38.31 4,697
2018-10-26 $46.05 $46.05 $46.05 $46.05 $38.50 565
2018-10-25 $45.91 $45.91 $45.91 $45.91 $38.39 100
2018-10-24 $45.92 $45.92 $45.89 $45.91 $38.39 502
2018-10-23 $45.98 $45.98 $45.98 $45.98 $38.45 222
2018-10-22 $46.07 $46.07 $46.07 $46.07 $38.52 261
2018-10-19 $46.17 $46.17 $46.17 $46.17 $38.61 1
2018-10-18 $46.17 $46.19 $46.12 $46.17 $38.61 687
2018-10-17 $46.06 $46.07 $46.04 $46.07 $38.52 1,372
2018-10-16 $46.06 $46.06 $46.02 $46.05 $38.51 991
2018-10-15 $45.99 $45.99 $45.99 $45.99 $38.46 336
2018-10-12 $45.88 $45.90 $45.88 $45.89 $38.37 4,227
2018-10-11 $45.90 $45.93 $45.82 $45.93 $38.41 10,806
2018-10-10 $45.87 $45.96 $45.86 $45.94 $38.42 15,506
2018-10-09 $46.01 $46.01 $46.01 $46.01 $38.47 68
2018-10-08 $46.01 $46.01 $46.00 $46.01 $38.47 689
2018-10-05 $46.11 $46.11 $46.04 $46.07 $38.52 1,468
2018-10-04 $46.47 $46.48 $46.45 $46.48 $38.87 691
2018-10-03 $46.55 $46.56 $46.55 $46.55 $38.93 1,759
2018-10-02 $46.74 $46.75 $46.72 $46.74 $39.09 1,358
2018-10-01 $46.75 $46.75 $46.75 $46.75 $39.09 115
2018-09-28 $46.75 $46.75 $46.75 $46.75 $39.09 173
2018-09-27 $47.03 $47.03 $47.03 $47.03 $39.16 195
2018-09-26 $46.77 $46.77 $46.72 $46.72 $38.91 1,436
2018-09-25 $46.63 $46.65 $46.58 $46.65 $38.85 1,393
2018-09-24 $46.56 $46.56 $46.56 $46.56 $38.77 220
2018-09-21 $46.58 $46.58 $46.56 $46.56 $38.77 420
2018-09-20 $46.31 $46.39 $46.29 $46.38 $38.62 2,120
2018-09-19 $46.08 $46.08 $46.08 $46.08 $38.37 343
2018-09-18 $46.08 $46.08 $46.08 $46.08 $38.37 259
2018-09-17 $46.19 $46.19 $46.18 $46.18 $38.46 374
2018-09-14 $45.84 $45.84 $45.82 $45.82 $38.16 327
2018-09-13 $45.86 $45.86 $45.85 $45.85 $38.18 1,695
2018-09-12 $45.83 $45.83 $45.83 $45.83 $38.17 302
2018-09-11 $45.84 $45.84 $45.84 $45.84 $38.17 98
2018-09-10 $45.84 $45.84 $45.84 $45.84 $38.17 77
2018-09-07 $45.84 $45.84 $45.84 $45.84 $38.17 266
2018-09-06 $45.75 $45.75 $45.75 $45.75 $38.10 200
2018-09-05 $45.76 $45.76 $45.76 $45.76 $38.11 163
2018-09-04 $45.86 $45.90 $45.79 $45.81 $38.15 3,755
2018-08-31 $46.12 $46.12 $46.12 $46.12 $38.41 296
2018-08-30 $46.58 $46.58 $46.48 $46.48 $38.54 362
2018-08-29 $46.67 $46.67 $46.62 $46.62 $38.66 558
2018-08-28 $46.72 $46.72 $46.72 $46.72 $38.74 86
2018-08-27 $46.72 $46.73 $46.70 $46.72 $38.74 988
2018-08-24 $46.58 $46.58 $46.58 $46.58 $38.63 242
2018-08-23 $46.71 $46.71 $46.61 $46.67 $38.70 2,558
2018-08-22 $46.33 $46.33 $46.33 $46.33 $38.42 114
2018-08-21 $46.33 $46.33 $46.33 $46.33 $38.42 63
2018-08-20 $46.33 $46.33 $46.33 $46.33 $38.42 9
2018-08-17 $46.33 $46.33 $46.33 $46.33 $38.42 0
2018-08-16 $46.30 $46.34 $46.30 $46.33 $38.42 624
2018-08-15 $46.16 $46.20 $46.15 $46.15 $38.28 1,560
2018-08-14 $45.85 $45.85 $45.85 $45.85 $38.02 402
2018-08-13 $45.85 $45.85 $45.85 $45.85 $38.02 402
2018-08-10 $46.27 $46.30 $46.27 $46.30 $38.40 1,809
2018-08-09 $47.25 $47.25 $46.71 $46.71 $38.74 4,913
2018-08-08 $47.25 $47.25 $47.25 $47.25 $39.18 0
2018-08-07 $47.26 $47.26 $47.25 $47.25 $39.18 718
2018-08-06 $47.26 $47.26 $47.26 $47.26 $39.19 246
2018-08-03 $47.26 $47.26 $47.26 $47.26 $39.19 1,570
2018-08-02 $47.22 $47.22 $47.19 $47.22 $39.16 2,066
2018-08-01 $47.14 $47.22 $47.14 $47.22 $39.16 1,551
2018-07-31 $47.39 $47.39 $47.38 $47.39 $39.30 2,325
2018-07-30 $47.53 $47.53 $47.53 $47.53 $39.26 168
2018-07-27 $47.63 $47.63 $47.61 $47.61 $39.32 1,400
2018-07-26 $47.54 $47.54 $47.48 $47.48 $39.22 2,266
2018-07-25 $47.19 $47.19 $47.19 $47.19 $38.98 1
2018-07-24 $47.19 $47.19 $47.19 $47.19 $38.98 30
2018-07-23 $47.19 $47.19 $47.19 $47.19 $38.98 343
2018-07-20 $47.23 $47.23 $47.23 $47.23 $39.01 18
2018-07-19 $47.23 $47.23 $47.23 $47.23 $39.01 920
2018-07-18 $47.22 $47.22 $47.22 $47.22 $39.00 19
2018-07-17 $47.22 $47.22 $47.22 $47.22 $39.00 0
2018-07-16 $47.22 $47.22 $47.22 $47.22 $39.00 769
2018-07-13 $47.02 $47.02 $47.02 $47.02 $38.84 11
2018-07-12 $47.02 $47.02 $47.02 $47.02 $38.84 3
2018-07-11 $47.02 $47.02 $47.02 $47.02 $38.84 258
2018-07-10 $47.06 $47.06 $47.06 $47.06 $38.87 1,347
2018-07-09 $47.17 $47.17 $47.16 $47.16 $38.95 544
2018-07-06 $46.05 $46.05 $46.05 $46.05 $38.04 2
2018-07-05 $46.05 $46.05 $46.05 $46.05 $38.04 47
2018-07-03 $46.05 $46.05 $46.05 $46.05 $38.04 2
2018-07-02 $46.05 $46.05 $46.05 $46.05 $38.04 261
2018-06-29 $46.24 $46.24 $46.24 $46.24 $38.19 294
2018-06-28 $46.76 $46.76 $46.76 $46.76 $38.46 7
2018-06-27 $46.76 $46.76 $46.76 $46.76 $38.46 110
2018-06-26 $46.76 $46.76 $46.76 $46.76 $38.46 82
2018-06-25 $46.76 $46.76 $46.76 $46.76 $38.46 289
2018-06-22 $46.76 $46.76 $46.76 $46.76 $38.46 107
2018-06-21 $46.19 $46.19 $46.19 $46.19 $37.99 140
2018-06-20 $46.19 $46.19 $46.19 $46.19 $37.99 1,924
2018-06-19 $45.86 $45.86 $45.86 $45.86 $37.72 465
2018-06-18 $46.00 $46.05 $46.00 $46.04 $37.87 11,912
2018-06-15 $46.45 $46.45 $46.45 $46.45 $38.21 0
2018-06-14 $46.45 $46.45 $46.45 $46.45 $38.21 35
2018-06-13 $46.45 $46.45 $46.45 $46.45 $38.21 9
2018-06-12 $46.45 $46.45 $46.45 $46.45 $38.21 354
2018-06-11 $46.76 $46.76 $46.76 $46.76 $38.46 341
2018-06-08 $46.78 $46.78 $46.78 $46.78 $38.48 130
2018-06-07 $47.13 $47.13 $47.13 $47.13 $38.77 53
2018-06-06 $47.13 $47.13 $47.13 $47.13 $38.77 64
2018-06-05 $47.12 $47.13 $47.12 $47.13 $38.77 407
2018-06-04 $47.14 $47.14 $47.14 $47.14 $38.77 140
2018-06-01 $47.21 $47.21 $47.21 $47.21 $38.83 20
2018-05-31 $47.21 $47.21 $47.21 $47.21 $38.83 111
2018-05-30 $47.59 $47.59 $47.59 $47.59 $38.99 114
2018-05-29 $47.59 $47.59 $47.59 $47.59 $38.99 558
2018-05-25 $47.65 $47.65 $47.64 $47.65 $39.04 770
2018-05-24 $47.47 $47.47 $47.47 $47.47 $38.89 348
2018-05-23 $47.11 $47.11 $47.11 $47.11 $38.59 22
2018-05-22 $47.09 $47.11 $47.09 $47.11 $38.59 738
2018-05-21 $46.79 $46.79 $46.79 $46.79 $38.33 359
2018-05-18 $46.99 $46.99 $46.99 $46.99 $38.50 89
2018-05-17 $46.99 $46.99 $46.97 $46.99 $38.50 439
2018-05-16 $47.08 $47.09 $47.06 $47.06 $38.55 1,837
2018-05-15 $47.02 $47.02 $47.02 $47.02 $38.52 136
2018-05-14 $47.38 $47.38 $47.38 $47.38 $38.82 411
2018-05-11 $47.38 $47.38 $47.38 $47.38 $38.82 255
2018-05-10 $47.31 $47.33 $47.25 $47.26 $38.72 50,071
2018-05-09 $46.70 $46.70 $46.70 $46.70 $38.26 100
2018-05-08 $47.67 $47.67 $47.67 $47.67 $39.05 5
2018-05-07 $47.67 $47.67 $47.67 $47.67 $39.05 1
2018-05-04 $47.67 $47.67 $47.67 $47.67 $39.05 55
2018-05-03 $47.67 $47.67 $47.67 $47.67 $39.05 60
2018-05-02 $47.67 $47.67 $47.67 $47.67 $39.05 2
2018-05-01 $47.67 $47.67 $47.67 $47.67 $39.05 195
2018-04-30 $47.85 $47.85 $47.82 $47.82 $39.18 481
2018-04-27 $48.20 $48.20 $48.20 $48.20 $39.31 38
2018-04-26 $48.20 $48.20 $48.20 $48.20 $39.31 0
2018-04-25 $48.20 $48.20 $48.20 $48.20 $39.31 80
2018-04-24 $48.20 $48.20 $48.20 $48.20 $39.31 235
2018-04-23 $48.77 $48.77 $48.77 $48.77 $39.77 18
2018-04-20 $48.77 $48.77 $48.77 $48.77 $39.78 0
2018-04-19 $48.77 $48.77 $48.77 $48.77 $39.78 0
2018-04-18 $48.80 $48.80 $48.77 $48.77 $39.78 1,347
2018-04-17 $48.84 $48.84 $48.84 $48.84 $39.83 20
2018-04-16 $48.84 $48.84 $48.84 $48.84 $39.83 128
2018-04-13 $48.85 $48.85 $48.85 $48.85 $39.84 0
2018-04-12 $48.85 $48.85 $48.85 $48.85 $39.84 0
2018-04-11 $48.91 $48.91 $48.85 $48.85 $39.84 1,800
2018-04-10 $48.69 $48.69 $48.69 $48.69 $39.71 5
2018-04-09 $48.69 $48.69 $48.69 $48.69 $39.71 0
2018-04-06 $48.69 $48.69 $48.69 $48.69 $39.71 1
2018-04-05 $48.69 $48.69 $48.69 $48.69 $39.71 0
2018-04-04 $48.69 $48.69 $48.69 $48.69 $39.71 10
2018-04-03 $48.69 $48.69 $48.69 $48.69 $39.71 10
2018-04-02 $48.69 $48.69 $48.69 $48.69 $39.71 1
2018-03-29 $48.69 $48.69 $48.69 $48.69 $39.71 0
2018-03-28 $48.69 $48.69 $48.69 $48.69 $39.71 269
2018-03-27 $48.55 $48.55 $48.55 $48.55 $39.59 0
2018-03-26 $48.55 $48.55 $48.55 $48.55 $39.59 20
2018-03-23 $48.54 $48.55 $48.54 $48.55 $39.45 1,416
2018-03-22 $48.81 $48.82 $48.76 $48.79 $39.64 2,093
2018-03-21 $48.94 $48.94 $48.94 $48.94 $39.76 0
2018-03-20 $48.94 $48.94 $48.94 $48.94 $39.76 0
2018-03-19 $48.94 $48.94 $48.94 $48.94 $39.76 0
2018-03-16 $48.94 $48.94 $48.94 $48.94 $39.76 0
2018-03-15 $48.87 $48.94 $48.87 $48.94 $39.76 380
2018-03-14 $48.96 $48.96 $48.96 $48.96 $39.78 0
2018-03-13 $48.96 $48.96 $48.96 $48.96 $39.78 0
2018-03-12 $48.95 $48.96 $48.94 $48.96 $39.78 510
2018-03-09 $48.98 $48.98 $48.98 $48.98 $39.79 100
2018-03-08 $49.00 $49.00 $49.00 $49.00 $39.81 0
2018-03-07 $49.00 $49.00 $49.00 $49.00 $39.81 0
2018-03-06 $49.00 $49.00 $49.00 $49.00 $39.81 0
2018-03-05 $49.00 $49.00 $48.94 $49.00 $39.81 1,185
2018-03-02 $49.15 $49.15 $49.15 $49.15 $39.93 1
2018-03-01 $49.15 $49.15 $49.15 $49.15 $39.93 0
2018-02-28 $49.15 $49.15 $49.15 $49.15 $39.93 1
2018-02-27 $49.15 $49.15 $49.15 $49.15 $39.93 51
2018-02-26 $49.15 $49.15 $49.15 $49.15 $39.93 0
2018-02-23 $49.15 $49.15 $49.15 $49.15 $39.93 10
2018-02-22 $49.15 $49.15 $49.15 $49.15 $39.93 0
2018-02-21 $49.15 $49.15 $49.15 $49.15 $39.81 0
2018-02-20 $49.15 $49.15 $49.15 $49.15 $39.81 200
2018-02-16 $48.73 $48.73 $48.73 $48.73 $39.47 0
2018-02-15 $48.73 $48.73 $48.73 $48.73 $39.47 2
2018-02-14 $48.71 $48.76 $48.68 $48.73 $39.47 602
2018-02-13 $48.98 $48.98 $48.72 $48.83 $39.55 1,415
2018-02-12 $48.87 $48.87 $48.87 $48.87 $39.58 112
2018-02-09 $49.00 $49.00 $49.00 $49.00 $39.69 3,210
2018-02-08 $49.65 $49.65 $49.65 $49.65 $40.21 50
2018-02-07 $49.73 $49.75 $49.65 $49.65 $40.21 6,000
2018-02-06 $49.91 $49.91 $49.91 $49.91 $40.42 0
2018-02-05 $49.91 $49.91 $49.91 $49.91 $40.42 0
2018-02-02 $49.91 $49.91 $49.91 $49.91 $40.42 996,287
2018-02-01 $50.14 $50.14 $50.14 $50.14 $40.61 52
2018-01-31 $50.15 $50.15 $50.14 $50.14 $40.61 381

JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) News Headlines

Recent JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) News
Similar Companies to JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) 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.