American Century Diversified Corporate Bond ETF (KORP) Exchange: NYSE ARCA

Data as of April 26, 2024

$45.76 ($-0.14) -0.31%

American Century Diversified Corporate Bond ETF - Daily Information
Click for more stock information on American Century Diversified Corporate Bond ETF.
Daily Information Data
Date April 26, 2024
Open $45.78
Previous Close $45.76
High $45.83
Low $45.74
Adjusted Open $45.78
Previous Adjusted Close $45.76
Adjusted High $45.83
Adjusted Low $45.74

About American Century Diversified Corporate Bond ETF (KORP)

Under normal market conditions, the portfolio managers will invest at least 80% of the fund’s net assets, plus any borrowings for investment purposes, in corporate debt securities and corporate debt investments. Corporate debt investments are derivatives whose reference securities are corporate debt securities. The fund invests primarily in U.S. dollar denominated corporate debt securities issued by U.S. and foreign entities, but may also invest in securities issued by supranational entities. Although the fund invests primarily in investment-grade debt securities, up to 35% of the fund’s net assets may be invested in high-yield securities (also referred to as “junk bonds”).The fund also may invest in derivative instruments such as futures contracts, and swap agreements (including, but not limited to, interest rate swaps and credit default swap indexes). The fund may use derivative instruments to earn income, enhance returns, increase liquidity, manage target duration, gain exposure to certain instruments or markets, and/or hedge its exposure to particular investments.Under normal market conditions, the weighted average duration of the fund’s portfolio is expected to be between three and seven years.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. To determine whether to buy or sell a security, the portfolio managers consider, among other things, various fund requirements and standards, along with economic conditions, alternative investments, interest rates and various credit metrics.

Historical Stock Data for American Century Diversified Corporate Bond ETF (KORP)

Date Open High Low Close Adj.Close Volume
2024-04-05 $45.78 $45.83 $45.74 $45.76 $45.76 14,281
2024-04-04 $45.91 $45.99 $45.80 $45.90 $45.90 33,486
2024-04-03 $45.67 $45.86 $45.64 $45.83 $45.83 18,599
2024-04-02 $45.70 $45.79 $45.70 $45.77 $45.77 12,616
2024-04-01 $46.00 $46.00 $45.78 $45.83 $45.83 9,230
2024-03-28 $46.30 $46.34 $46.26 $46.28 $46.28 4,617
2024-03-27 $46.14 $46.34 $46.14 $46.34 $46.34 5,651
2024-03-26 $46.09 $46.17 $46.07 $46.15 $46.15 14,732
2024-03-25 $46.19 $46.19 $46.13 $46.15 $46.15 11,386
2024-03-22 $46.31 $46.31 $46.24 $46.28 $46.28 17,396
2024-03-21 $46.18 $46.18 $46.09 $46.14 $46.14 9,271
2024-03-20 $45.94 $46.13 $45.94 $46.12 $46.12 9,174
2024-03-19 $45.94 $46.02 $45.89 $46.00 $46.00 12,574
2024-03-18 $45.89 $45.90 $45.86 $45.86 $45.86 19,896
2024-03-15 $45.89 $45.93 $45.86 $45.91 $45.91 15,813
2024-03-14 $46.05 $46.05 $45.91 $45.91 $45.91 21,341
2024-03-13 $46.18 $46.24 $46.15 $46.17 $46.17 47,732
2024-03-12 $46.24 $46.24 $46.17 $46.18 $46.18 26,597
2024-03-11 $46.33 $46.34 $46.27 $46.28 $46.28 13,255
2024-03-08 $46.33 $46.34 $46.31 $46.33 $46.33 16,952
2024-03-07 $46.22 $46.26 $46.18 $46.25 $46.25 3,344
2024-03-06 $46.15 $46.22 $46.12 $46.13 $46.13 10,159
2024-03-05 $46.01 $46.10 $46.00 $46.04 $46.04 17,007
2024-03-04 $45.87 $45.90 $45.86 $45.89 $45.89 10,042
2024-03-01 $45.69 $45.97 $45.64 $45.96 $45.96 8,777
2024-02-29 $45.92 $46.01 $45.92 $45.94 $45.75 31,332
2024-02-28 $45.91 $45.94 $45.85 $45.94 $45.75 51,151
2024-02-27 $45.90 $45.92 $45.83 $45.86 $45.67 6,983
2024-02-26 $45.99 $45.99 $45.85 $45.93 $45.74 7,932
2024-02-23 $45.92 $46.04 $45.92 $46.03 $45.84 11,897
2024-02-22 $45.91 $45.94 $45.89 $45.90 $45.71 8,056
2024-02-21 $46.03 $46.03 $45.91 $45.93 $45.74 6,909
2024-02-20 $45.99 $46.05 $45.96 $45.97 $45.78 21,453
2024-02-16 $45.81 $45.91 $45.81 $45.89 $45.89 12,805
2024-02-15 $46.05 $46.06 $45.98 $46.03 $46.03 11,020
2024-02-14 $45.80 $45.96 $45.80 $45.90 $45.90 8,152
2024-02-13 $45.82 $45.84 $45.69 $45.75 $45.75 18,295
2024-02-12 $46.06 $46.12 $46.01 $46.11 $46.11 35,643
2024-02-09 $45.98 $46.05 $45.98 $46.02 $46.02 12,235
2024-02-08 $46.09 $46.11 $46.06 $46.08 $46.08 35,238
2024-02-07 $46.20 $46.26 $46.18 $46.21 $46.21 24,660
2024-02-06 $46.13 $46.26 $46.13 $46.25 $46.25 18,684
2024-02-05 $46.16 $46.16 $46.03 $46.09 $46.09 19,974
2024-02-02 $46.33 $46.34 $46.25 $46.33 $46.33 19,097
2024-02-01 $46.59 $46.65 $46.55 $46.60 $46.60 15,136
2024-01-31 $46.66 $46.69 $46.55 $46.63 $46.45 29,992
2024-01-30 $46.39 $46.45 $46.37 $46.45 $46.27 10,686
2024-01-29 $46.50 $46.50 $46.40 $46.45 $46.27 12,340
2024-01-26 $46.33 $46.35 $46.29 $46.32 $46.13 13,666
2024-01-25 $46.32 $46.39 $46.28 $46.38 $46.19 6,460
2024-01-24 $46.39 $46.39 $46.17 $46.17 $45.99 10,804
2024-01-23 $46.22 $46.23 $46.20 $46.23 $46.05 7,818
2024-01-22 $46.31 $46.34 $46.28 $46.28 $46.10 10,811
2024-01-19 $46.21 $46.22 $46.14 $46.22 $46.04 13,010
2024-01-18 $46.24 $46.27 $46.18 $46.22 $46.04 64,496
2024-01-17 $46.18 $46.24 $46.16 $46.22 $46.04 8,203
2024-01-16 $46.47 $46.48 $46.32 $46.36 $46.18 8,380
2024-01-12 $46.58 $46.60 $46.50 $46.54 $46.36 7,721
2024-01-11 $46.31 $46.46 $46.27 $46.42 $46.24 8,399
2024-01-10 $46.30 $46.33 $46.24 $46.24 $46.06 6,581
2024-01-09 $46.22 $46.28 $46.20 $46.27 $46.09 18,842
2024-01-08 $46.24 $46.29 $46.23 $46.24 $46.05 12,767
2024-01-05 $46.10 $46.28 $46.10 $46.13 $45.95 4,918
2024-01-04 $46.21 $46.21 $46.13 $46.18 $46.00 23,470
2024-01-03 $46.20 $46.33 $46.19 $46.32 $46.14 10,951
2024-01-02 $46.33 $46.38 $46.32 $46.36 $46.18 20,993
2023-12-29 $46.46 $46.55 $46.46 $46.53 $46.35 16,392
2023-12-28 $46.53 $46.59 $46.52 $46.53 $46.35 13,434
2023-12-27 $46.50 $46.63 $46.45 $46.61 $46.43 13,369
2023-12-26 $46.32 $46.43 $46.31 $46.41 $46.22 22,634
2023-12-22 $46.42 $46.42 $46.33 $46.35 $46.17 21,542
2023-12-21 $46.40 $46.40 $46.30 $46.34 $46.16 9,220
2023-12-20 $46.30 $46.33 $46.23 $46.31 $46.13 17,728
2023-12-19 $46.24 $46.24 $46.19 $46.20 $46.01 11,412
2023-12-18 $46.18 $46.20 $46.14 $46.16 $45.98 12,547
2023-12-15 $46.45 $46.46 $46.40 $46.43 $46.04 86,338
2023-12-14 $46.40 $46.53 $46.40 $46.45 $46.07 7,570
2023-12-13 $45.80 $46.26 $45.77 $46.21 $45.83 18,095
2023-12-12 $45.56 $45.71 $45.56 $45.69 $45.31 5,713
2023-12-11 $45.53 $45.59 $45.48 $45.59 $45.21 14,005
2023-12-08 $45.56 $45.62 $45.54 $45.57 $45.19 33,301
2023-12-07 $45.72 $45.82 $45.72 $45.75 $45.37 15,436
2023-12-06 $45.76 $45.78 $45.71 $45.73 $45.35 12,499
2023-12-05 $45.56 $45.70 $45.56 $45.69 $45.31 60,126
2023-12-04 $45.51 $45.58 $45.47 $45.52 $45.14 11,238
2023-12-01 $45.33 $45.67 $45.33 $45.65 $45.27 6,530
2023-11-30 $45.61 $45.63 $45.48 $45.51 $44.96 20,371
2023-11-29 $45.54 $45.66 $45.54 $45.63 $45.08 66,114
2023-11-28 $45.19 $45.58 $45.19 $45.47 $44.92 23,315
2023-11-27 $45.11 $45.29 $45.11 $45.29 $44.74 6,382
2023-11-24 $45.10 $45.12 $45.10 $45.11 $44.56 19,661
2023-11-22 $45.22 $45.22 $45.10 $45.17 $44.62 8,327
2023-11-21 $45.13 $45.17 $45.07 $45.11 $44.56 110,869
2023-11-20 $45.02 $45.10 $44.95 $45.07 $44.53 8,932
2023-11-17 $44.98 $45.05 $44.98 $45.01 $44.46 18,337
2023-11-16 $44.95 $45.00 $44.95 $44.98 $44.43 4,755
2023-11-15 $44.84 $44.84 $44.72 $44.79 $44.25 4,556
2023-11-14 $44.84 $44.97 $44.84 $44.93 $44.39 595,432
2023-11-13 $44.37 $44.43 $44.31 $44.43 $43.89 5,708
2023-11-10 $44.45 $44.45 $44.37 $44.41 $43.87 6,070
2023-11-09 $44.57 $44.57 $44.37 $44.37 $43.84 2,475
2023-11-08 $44.50 $44.57 $44.50 $44.53 $43.99 4,716
2023-11-07 $44.40 $44.52 $44.37 $44.47 $43.93 13,089
2023-11-06 $44.44 $44.44 $44.28 $44.29 $43.75 15,438
2023-11-03 $44.66 $44.66 $44.51 $44.51 $43.97 15,176
2023-11-02 $44.31 $44.32 $44.24 $44.27 $43.73 11,127
2023-11-01 $43.95 $44.08 $43.93 $44.08 $43.55 6,866
2023-10-31 $44.01 $44.01 $43.92 $43.93 $43.21 5,977
2023-10-30 $43.91 $43.93 $43.88 $43.91 $43.19 1,422
2023-10-27 $43.98 $43.99 $43.93 $43.99 $43.26 2,672
2023-10-26 $43.89 $44.00 $43.89 $44.00 $43.27 2,352
2023-10-25 $43.87 $43.88 $43.79 $43.81 $43.09 8,926
2023-10-24 $43.92 $44.01 $43.90 $43.97 $43.25 14,001
2023-10-23 $43.72 $43.93 $43.66 $43.87 $43.15 24,856
2023-10-20 $43.70 $43.76 $43.69 $43.75 $43.03 7,298
2023-10-19 $43.67 $43.72 $43.53 $43.63 $42.91 193,226
2023-10-18 $43.83 $43.83 $43.72 $43.72 $43.00 5,061
2023-10-17 $44.09 $44.09 $43.84 $43.89 $43.16 4,827
2023-10-16 $44.19 $44.22 $44.16 $44.16 $43.43 3,106
2023-10-13 $44.39 $44.39 $44.28 $44.29 $43.56 5,433
2023-10-12 $44.32 $44.39 $44.17 $44.17 $43.44 11,853
2023-10-11 $44.43 $44.53 $44.31 $44.40 $43.67 12,621
2023-10-10 $44.24 $44.40 $44.23 $44.33 $43.60 4,701
2023-10-09 $44.20 $44.34 $44.20 $44.34 $43.61 3,960
2023-10-06 $43.88 $44.02 $43.85 $44.00 $43.27 5,814
2023-10-05 $44.14 $44.14 $44.04 $44.07 $43.35 8,834
2023-10-04 $43.90 $44.07 $43.90 $44.07 $43.34 3,424
2023-10-03 $44.04 $44.04 $43.84 $43.84 $43.11 4,358
2023-10-02 $44.20 $44.20 $44.08 $44.09 $43.36 8,835
2023-09-29 $44.53 $44.65 $44.48 $44.49 $43.58 8,304
2023-09-28 $44.37 $44.49 $44.34 $44.49 $43.58 4,378
2023-09-27 $44.58 $44.58 $44.37 $44.39 $43.48 3,202
2023-09-26 $44.63 $44.64 $44.52 $44.53 $43.62 72,115
2023-09-25 $44.64 $44.68 $44.60 $44.60 $43.68 7,413
2023-09-22 $44.67 $44.78 $44.67 $44.75 $43.83 15,840
2023-09-21 $44.60 $44.66 $44.59 $44.61 $43.69 238,603
2023-09-20 $44.92 $44.95 $44.75 $44.77 $43.84 10,290
2023-09-19 $44.85 $44.87 $44.79 $44.80 $43.88 13,636
2023-09-18 $44.84 $44.91 $44.84 $44.91 $43.99 1,702
2023-09-15 $44.96 $44.96 $44.88 $44.89 $44.89 11,258
2023-09-14 $45.04 $45.04 $44.94 $44.94 $44.94 6,754
2023-09-13 $44.93 $45.03 $44.93 $44.99 $44.99 12,680
2023-09-12 $44.91 $44.93 $44.89 $44.91 $44.91 5,416
2023-09-11 $44.99 $44.99 $44.93 $44.93 $44.93 5,484
2023-09-08 $45.02 $45.06 $44.97 $44.97 $44.97 8,892
2023-09-07 $44.90 $44.97 $44.87 $44.96 $44.96 12,824
2023-09-06 $44.94 $44.94 $44.83 $44.84 $44.84 2,460
2023-09-05 $44.99 $44.99 $44.92 $44.92 $44.92 4,374
2023-09-01 $45.09 $45.12 $45.06 $45.08 $45.08 1,229
2023-08-31 $45.50 $45.50 $45.38 $45.39 $45.21 7,820
2023-08-30 $45.40 $45.40 $45.29 $45.31 $45.13 7,112
2023-08-29 $45.10 $45.34 $45.10 $45.33 $45.15 9,178
2023-08-28 $45.12 $45.21 $45.08 $45.12 $44.94 14,204
2023-08-25 $45.09 $45.10 $44.96 $45.01 $44.83 6,284
2023-08-24 $45.08 $45.09 $45.03 $45.04 $44.86 42,870
2023-08-23 $45.05 $45.16 $45.04 $45.13 $45.13 10,424
2023-08-22 $44.80 $44.85 $44.78 $44.81 $44.81 7,071
2023-08-21 $44.86 $44.86 $44.78 $44.83 $44.83 7,031
2023-08-18 $44.87 $45.00 $44.87 $44.96 $44.96 3,036
2023-08-17 $44.90 $44.90 $44.79 $44.86 $44.86 5,439
2023-08-16 $45.08 $45.15 $44.89 $44.89 $44.89 14,029
2023-08-15 $45.01 $45.10 $44.99 $45.01 $45.01 128,298
2023-08-14 $45.03 $45.12 $44.94 $45.07 $45.07 17,715
2023-08-11 $45.14 $45.24 $45.13 $45.13 $45.13 5,723
2023-08-10 $45.51 $45.51 $45.27 $45.27 $45.27 3,507
2023-08-09 $45.45 $45.48 $45.43 $45.44 $45.44 9,768
2023-08-08 $45.46 $45.48 $45.43 $45.45 $45.45 6,241
2023-08-07 $45.36 $45.41 $45.33 $45.37 $45.37 32,076
2023-08-04 $45.21 $45.40 $45.21 $45.40 $45.40 3,169
2023-08-03 $45.06 $45.10 $45.06 $45.07 $45.07 6,338
2023-08-02 $45.24 $45.24 $45.14 $45.23 $45.23 4,788
2023-08-01 $45.33 $45.43 $45.29 $45.31 $45.31 7,371
2023-07-31 $45.56 $45.71 $45.56 $45.66 $45.50 8,357
2023-07-28 $45.55 $45.59 $45.54 $45.59 $45.44 10,394
2023-07-27 $45.60 $45.60 $45.42 $45.42 $45.26 10,347
2023-07-26 $45.63 $45.74 $45.52 $45.73 $45.57 13,399
2023-07-25 $45.52 $45.58 $45.52 $45.56 $45.41 7,367
2023-07-24 $45.70 $45.74 $45.61 $45.63 $45.47 5,272
2023-07-21 $45.69 $45.69 $45.64 $45.67 $45.51 6,133
2023-07-20 $45.66 $45.66 $45.54 $45.60 $45.45 10,678
2023-07-19 $45.81 $45.91 $45.72 $45.80 $45.64 123,501
2023-07-18 $45.61 $45.73 $45.61 $45.69 $45.53 7,517
2023-07-17 $45.59 $45.67 $45.59 $45.62 $45.47 3,927
2023-07-14 $45.73 $45.73 $45.57 $45.58 $45.58 2,601
2023-07-13 $45.75 $45.84 $45.60 $45.67 $45.67 8,755
2023-07-12 $45.50 $45.63 $45.50 $45.59 $45.59 11,882
2023-07-11 $45.23 $45.30 $45.20 $45.28 $45.28 13,736
2023-07-10 $45.05 $45.20 $45.05 $45.17 $45.17 4,364
2023-07-07 $45.05 $45.14 $45.01 $45.05 $45.05 14,670
2023-07-06 $45.01 $45.01 $44.85 $44.98 $44.98 19,515
2023-07-05 $45.33 $45.39 $45.21 $45.23 $45.23 11,758
2023-07-03 $45.47 $45.47 $45.40 $45.40 $45.40 1,171
2023-06-30 $45.52 $45.62 $45.52 $45.61 $45.45 2,375
2023-06-29 $45.47 $45.51 $45.42 $45.51 $45.34 15,688
2023-06-28 $45.65 $45.76 $45.61 $45.76 $45.59 8,137
2023-06-27 $45.70 $45.70 $45.49 $45.56 $45.40 50,882
2023-06-26 $45.64 $45.67 $45.64 $45.66 $45.49 3,183
2023-06-23 $45.67 $45.67 $45.30 $45.59 $45.42 11,264
2023-06-22 $45.55 $45.62 $45.48 $45.52 $45.36 4,278
2023-06-21 $45.56 $45.68 $45.55 $45.65 $45.48 5,780
2023-06-20 $45.56 $45.68 $45.56 $45.68 $45.51 5,366
2023-06-16 $45.47 $45.58 $45.47 $45.57 $45.41 4,488
2023-06-15 $45.58 $45.68 $45.55 $45.68 $45.51 9,986
2023-06-14 $45.51 $45.55 $45.37 $45.44 $45.27 5,812
2023-06-13 $45.54 $45.54 $45.41 $45.41 $45.24 11,598
2023-06-12 $45.53 $45.56 $45.45 $45.56 $45.40 4,605
2023-06-09 $45.53 $45.53 $45.47 $45.47 $45.31 4,627
2023-06-08 $45.62 $45.62 $45.55 $45.62 $45.45 9,680
2023-06-07 $45.65 $45.65 $45.40 $45.41 $45.25 9,496
2023-06-06 $45.66 $45.66 $45.59 $45.65 $45.65 3,158
2023-06-05 $45.57 $45.74 $45.57 $45.66 $45.66 10,100
2023-06-02 $45.74 $45.76 $45.65 $45.69 $45.69 112,905
2023-06-01 $45.85 $45.88 $45.82 $45.86 $45.86 8,802
2023-05-31 $45.84 $45.93 $45.80 $45.93 $45.75 4,295
2023-05-30 $45.69 $45.81 $45.68 $45.81 $45.64 19,197
2023-05-26 $45.50 $45.60 $45.44 $45.56 $45.39 12,600
2023-05-25 $45.63 $45.63 $45.50 $45.51 $45.34 3,598
2023-05-24 $45.79 $45.88 $45.67 $45.70 $45.52 13,268
2023-05-23 $45.75 $45.83 $45.73 $45.81 $45.64 17,152
2023-05-22 $45.75 $45.85 $45.75 $45.80 $45.63 19,017
2023-05-19 $45.77 $45.86 $45.73 $45.77 $45.60 2,984
2023-05-18 $45.87 $45.89 $45.78 $45.83 $45.65 8,000
2023-05-17 $46.06 $46.06 $45.96 $45.98 $45.80 5,917
2023-05-16 $46.11 $46.11 $46.04 $46.08 $45.91 16,084
2023-05-15 $46.21 $46.29 $46.16 $46.20 $46.02 12,261
2023-05-12 $46.44 $46.44 $46.27 $46.27 $46.27 5,270
2023-05-11 $46.55 $46.60 $46.43 $46.45 $46.45 13,610
2023-05-10 $46.35 $46.39 $46.28 $46.39 $46.39 6,671
2023-05-09 $46.14 $46.21 $46.11 $46.11 $46.11 5,157
2023-05-08 $46.17 $46.22 $46.12 $46.14 $46.14 8,782
2023-05-05 $46.37 $46.41 $46.20 $46.31 $46.31 30,180
2023-05-04 $46.39 $46.61 $46.39 $46.51 $46.51 39,879
2023-05-03 $46.42 $46.47 $46.35 $46.47 $46.47 4,379
2023-05-02 $46.19 $46.33 $46.19 $46.33 $46.33 7,951
2023-05-01 $46.23 $46.23 $45.99 $45.99 $45.99 8,106
2023-04-28 $46.57 $46.57 $46.41 $46.48 $46.32 17,305
2023-04-27 $46.34 $46.34 $46.27 $46.27 $46.12 14,364
2023-04-26 $46.62 $46.62 $46.38 $46.46 $46.30 7,735
2023-04-25 $46.50 $46.61 $46.47 $46.57 $46.41 12,974
2023-04-24 $46.29 $46.32 $46.22 $46.31 $46.16 34,862
2023-04-21 $46.31 $46.31 $46.17 $46.20 $46.05 10,359
2023-04-20 $46.22 $46.26 $46.21 $46.21 $46.05 13,055
2023-04-19 $46.09 $46.10 $46.03 $46.06 $45.91 14,229
2023-04-18 $46.16 $46.24 $46.16 $46.19 $46.04 3,452
2023-04-17 $46.28 $46.28 $46.12 $46.16 $46.16 17,869
2023-04-14 $46.36 $46.36 $46.28 $46.33 $46.33 10,048
2023-04-13 $46.51 $46.52 $46.43 $46.44 $46.44 6,067
2023-04-12 $46.49 $46.49 $46.38 $46.40 $46.40 5,270
2023-04-11 $46.35 $46.36 $46.24 $46.34 $46.34 32,038
2023-04-10 $46.30 $46.36 $46.29 $46.36 $46.36 10,392
2023-04-06 $46.66 $46.66 $46.47 $46.47 $46.47 4,767
2023-04-05 $46.72 $46.72 $46.64 $46.64 $46.64 15,696
2023-04-04 $46.37 $46.58 $46.37 $46.56 $46.56 8,376
2023-04-03 $46.18 $46.46 $46.18 $46.46 $46.46 3,288
2023-03-31 $46.19 $46.38 $46.19 $46.38 $46.21 12,266
2023-03-30 $46.15 $46.16 $46.13 $46.14 $45.97 6,671
2023-03-29 $45.94 $46.11 $45.94 $46.11 $45.94 9,710
2023-03-28 $46.06 $46.07 $46.00 $46.05 $45.88 5,257
2023-03-27 $46.17 $46.27 $46.12 $46.12 $45.96 6,158
2023-03-24 $46.72 $46.72 $46.38 $46.47 $46.31 54,825
2023-03-23 $46.25 $46.49 $46.25 $46.49 $46.33 20,826
2023-03-22 $45.93 $46.23 $45.92 $46.23 $46.07 8,117
2023-03-21 $45.87 $46.03 $45.87 $45.94 $45.78 5,301
2023-03-20 $45.95 $46.00 $45.77 $45.91 $45.75 41,503
2023-03-17 $45.89 $46.12 $45.89 $46.05 $46.05 38,590
2023-03-16 $46.04 $46.04 $45.69 $45.71 $45.71 9,644
2023-03-15 $45.88 $45.95 $45.72 $45.88 $45.88 2,421
2023-03-14 $45.55 $45.65 $45.48 $45.57 $45.57 14,154
2023-03-13 $45.77 $46.00 $45.63 $45.63 $45.63 4,257
2023-03-10 $45.49 $45.56 $45.38 $45.47 $45.47 4,692
2023-03-09 $45.05 $45.16 $45.04 $45.10 $45.10 4,816
2023-03-08 $45.11 $45.12 $44.96 $44.98 $44.98 1,875
2023-03-07 $45.23 $45.23 $45.04 $45.04 $45.04 8,134
2023-03-06 $45.27 $45.27 $45.18 $45.18 $45.18 3,705
2023-03-03 $45.16 $45.24 $45.11 $45.23 $45.23 2,025
2023-03-02 $44.96 $45.02 $44.92 $45.02 $45.02 7,182
2023-03-01 $45.11 $45.12 $44.99 $45.00 $45.00 1,929
2023-02-28 $45.29 $45.46 $45.00 $45.36 $45.20 6,857
2023-02-27 $45.44 $45.44 $45.35 $45.38 $45.22 4,515
2023-02-24 $45.36 $45.36 $45.25 $45.30 $45.15 2,871
2023-02-23 $45.41 $45.50 $45.39 $45.50 $45.34 7,895
2023-02-22 $45.41 $45.45 $45.35 $45.36 $45.20 5,115
2023-02-21 $45.57 $45.57 $45.33 $45.33 $45.17 8,780
2023-02-17 $45.54 $45.65 $45.52 $45.65 $45.49 4,611
2023-02-16 $45.63 $45.68 $45.57 $45.57 $45.41 6,947
2023-02-15 $45.73 $45.73 $45.63 $45.66 $45.51 11,886
2023-02-14 $45.83 $45.83 $45.67 $45.77 $45.61 5,060
2023-02-13 $45.84 $45.87 $45.81 $45.86 $45.70 6,887
2023-02-10 $45.91 $45.94 $45.85 $45.85 $45.69 26,762
2023-02-09 $46.25 $46.25 $45.97 $45.97 $45.81 8,364
2023-02-08 $46.16 $46.23 $46.07 $46.15 $45.99 23,120
2023-02-07 $46.18 $46.41 $46.09 $46.10 $45.94 44,954
2023-02-06 $46.25 $46.25 $46.13 $46.13 $45.97 4,951
2023-02-03 $46.62 $46.62 $46.38 $46.40 $46.24 15,766
2023-02-02 $46.90 $46.90 $46.74 $46.75 $46.59 216,944
2023-02-01 $46.49 $46.67 $46.40 $46.67 $46.51 15,154
2023-01-31 $46.50 $46.55 $46.41 $46.55 $46.24 21,061
2023-01-30 $46.39 $46.42 $46.34 $46.34 $46.03 10,141
2023-01-27 $46.46 $46.46 $46.42 $46.44 $46.14 11,845
2023-01-26 $46.55 $46.60 $46.48 $46.55 $46.24 28,274
2023-01-25 $46.54 $46.56 $46.47 $46.54 $46.23 20,123
2023-01-24 $46.42 $46.54 $46.38 $46.51 $46.20 10,676
2023-01-23 $46.44 $46.46 $46.39 $46.40 $46.09 13,313
2023-01-20 $46.45 $46.50 $46.40 $46.46 $46.16 7,603
2023-01-19 $46.56 $46.63 $46.54 $46.57 $46.26 12,669
2023-01-18 $46.64 $46.65 $46.55 $46.63 $46.32 11,014
2023-01-17 $46.27 $46.35 $46.26 $46.29 $45.99 21,357
2023-01-13 $46.37 $46.40 $46.27 $46.29 $45.99 18,261
2023-01-12 $46.32 $46.45 $46.20 $46.45 $46.14 13,055
2023-01-11 $46.09 $46.15 $46.06 $46.13 $45.82 52,431
2023-01-10 $46.05 $46.10 $45.94 $46.00 $45.70 113,187
2023-01-09 $46.18 $46.18 $46.00 $46.05 $45.75 8,630
2023-01-06 $45.64 $46.29 $45.63 $45.99 $45.69 28,766
2023-01-05 $45.50 $45.57 $45.42 $45.55 $45.25 6,583
2023-01-04 $45.66 $45.66 $45.56 $45.61 $45.31 7,488
2023-01-03 $45.64 $45.64 $45.44 $45.45 $45.15 11,032
2022-12-30 $45.47 $45.47 $45.27 $45.33 $45.03 17,805
2022-12-29 $45.34 $45.44 $45.34 $45.43 $45.13 15,983
2022-12-28 $45.42 $45.43 $45.30 $45.30 $45.00 3,870
2022-12-27 $45.55 $45.55 $45.35 $45.35 $45.05 8,604
2022-12-23 $45.58 $45.65 $45.50 $45.62 $45.32 22,601
2022-12-22 $45.96 $45.96 $45.64 $45.67 $45.37 16,831
2022-12-21 $45.88 $45.88 $45.61 $45.66 $45.36 18,124
2022-12-20 $45.65 $45.65 $45.51 $45.51 $45.21 212,833
2022-12-19 $45.81 $45.81 $45.69 $45.72 $45.42 7,015
2022-12-16 $45.79 $45.94 $45.77 $45.91 $45.61 17,221
2022-12-15 $45.95 $45.96 $45.87 $45.96 $45.66 2,804
2022-12-14 $46.09 $46.14 $45.88 $46.10 $45.64 18,349
2022-12-13 $46.19 $46.26 $46.00 $46.03 $45.57 14,937
2022-12-12 $46.02 $46.02 $45.75 $45.76 $45.31 13,537
2022-12-09 $45.84 $45.91 $45.84 $45.90 $45.44 78,204
2022-12-08 $45.98 $46.00 $45.92 $45.92 $45.46 5,240
2022-12-07 $45.95 $46.04 $45.91 $46.04 $45.58 5,296
2022-12-06 $45.78 $45.80 $45.48 $45.77 $45.31 28,369
2022-12-05 $45.85 $45.85 $45.68 $45.72 $45.26 7,519
2022-12-02 $45.73 $45.97 $45.65 $45.97 $45.97 8,391
2022-12-01 $45.74 $45.90 $45.70 $45.90 $45.90 3,305
2022-11-30 $45.35 $45.82 $45.35 $45.82 $45.67 3,912
2022-11-29 $45.41 $45.47 $45.39 $45.40 $45.26 3,440
2022-11-28 $45.60 $45.60 $45.49 $45.50 $45.35 4,060
2022-11-25 $45.60 $45.62 $45.60 $45.62 $45.47 1,390
2022-11-23 $45.52 $45.63 $45.47 $45.60 $45.45 25,864
2022-11-22 $45.37 $45.53 $45.35 $45.53 $45.53 9,897
2022-11-21 $45.42 $45.42 $45.26 $45.26 $45.26 56,341
2022-11-18 $45.38 $45.38 $45.29 $45.30 $45.30 2,318
2022-11-17 $45.27 $45.34 $45.27 $45.34 $45.34 3,261
2022-11-16 $45.43 $45.57 $45.43 $45.54 $45.54 3,648
2022-11-15 $45.41 $45.42 $45.28 $45.42 $45.42 21,000
2022-11-14 $45.13 $45.16 $45.04 $45.10 $45.10 4,434
2022-11-11 $45.18 $45.26 $45.18 $45.24 $45.24 663
2022-11-10 $44.92 $45.19 $44.92 $45.19 $45.19 3,827
2022-11-09 $44.40 $44.47 $44.39 $44.41 $44.41 19,005
2022-11-08 $44.40 $44.50 $44.39 $44.40 $44.40 20,713
2022-11-07 $44.29 $44.31 $44.04 $44.27 $44.27 21,755
2022-11-04 $44.31 $44.47 $44.27 $44.36 $44.36 4,746
2022-11-03 $44.13 $44.22 $44.13 $44.22 $44.22 417
2022-11-02 $44.40 $44.70 $44.06 $44.32 $44.32 11,852
2022-11-01 $44.36 $44.50 $44.34 $44.45 $44.45 485,895
2022-10-31 $44.50 $44.52 $44.41 $44.45 $44.32 6,137
2022-10-28 $44.47 $44.62 $44.47 $44.60 $44.60 4,385
2022-10-27 $44.59 $44.70 $44.59 $44.60 $44.60 4,049
2022-10-26 $44.49 $44.50 $44.37 $44.45 $44.45 8,347
2022-10-25 $44.35 $44.47 $44.35 $44.37 $44.37 11,153
2022-10-24 $44.07 $44.23 $44.07 $44.09 $44.09 12,384
2022-10-21 $43.97 $44.12 $43.96 $44.10 $44.10 4,393
2022-10-20 $44.01 $44.13 $43.90 $43.90 $43.90 7,892
2022-10-19 $44.18 $44.18 $44.05 $44.05 $44.05 22,333
2022-10-18 $44.43 $44.67 $44.24 $44.38 $44.38 36,119
2022-10-17 $44.34 $44.36 $44.26 $44.26 $44.26 5,498
2022-10-14 $44.33 $44.33 $44.13 $44.13 $44.13 1,292
2022-10-13 $44.13 $44.43 $44.13 $44.35 $44.35 14,797
2022-10-12 $44.34 $44.36 $44.31 $44.36 $44.36 3,092
2022-10-11 $44.46 $44.52 $44.38 $44.40 $44.40 8,981
2022-10-10 $44.70 $44.70 $44.37 $44.44 $44.44 6,620
2022-10-07 $44.63 $44.66 $44.57 $44.60 $44.60 7,147
2022-10-06 $44.90 $44.90 $44.81 $44.81 $44.81 6,154
2022-10-05 $44.98 $44.98 $44.83 $44.92 $44.92 6,267
2022-10-04 $45.22 $45.22 $45.13 $45.14 $45.14 4,904
2022-10-03 $44.84 $45.12 $44.84 $44.95 $44.95 14,168
2022-09-30 $44.82 $44.95 $44.63 $44.63 $44.51 11,220
2022-09-29 $44.66 $44.70 $44.54 $44.70 $44.58 3,268
2022-09-28 $44.80 $44.99 $44.72 $44.99 $44.87 8,988
2022-09-27 $44.70 $44.81 $44.39 $44.41 $44.29 27,611
2022-09-26 $44.88 $44.88 $44.61 $44.62 $44.50 7,271
2022-09-23 $45.02 $45.14 $44.98 $45.05 $44.93 11,385
2022-09-22 $45.25 $45.28 $44.90 $45.16 $45.04 13,327
2022-09-21 $45.54 $45.56 $45.39 $45.48 $45.36 1,396
2022-09-20 $45.52 $45.55 $45.43 $45.46 $45.34 5,325
2022-09-19 $45.64 $45.68 $45.64 $45.66 $45.53 4,072
2022-09-16 $45.62 $45.72 $45.62 $45.72 $45.59 2,443
2022-09-15 $45.76 $45.76 $45.68 $45.68 $45.56 1,847
2022-09-14 $45.76 $45.81 $45.76 $45.80 $45.68 2,481
2022-09-13 $45.77 $45.80 $45.71 $45.74 $45.62 5,236
2022-09-12 $46.14 $46.17 $46.01 $46.01 $45.88 2,513
2022-09-09 $46.20 $46.20 $46.04 $46.06 $46.06 4,316
2022-09-08 $46.11 $46.11 $46.03 $46.04 $46.04 1,010
2022-09-07 $45.99 $46.14 $45.99 $46.09 $46.09 5,716
2022-09-06 $45.88 $45.93 $45.84 $45.84 $45.84 10,239
2022-09-02 $46.25 $46.25 $46.11 $46.11 $46.11 5,421
2022-09-01 $46.02 $46.03 $45.97 $46.03 $46.03 994
2022-08-31 $46.55 $46.55 $46.21 $46.22 $46.10 8,741
2022-08-30 $46.36 $46.45 $46.36 $46.45 $46.33 634
2022-08-29 $46.44 $46.50 $46.43 $46.45 $46.33 2,418
2022-08-26 $46.66 $46.69 $46.61 $46.61 $46.49 3,255
2022-08-25 $46.66 $46.82 $46.66 $46.82 $46.69 1,437
2022-08-24 $46.54 $46.56 $46.54 $46.56 $46.44 222
2022-08-23 $46.63 $46.77 $46.63 $46.66 $46.54 2,041
2022-08-22 $46.71 $46.73 $46.59 $46.62 $46.49 3,540
2022-08-19 $46.73 $46.82 $46.73 $46.81 $46.69 3,187
2022-08-18 $47.10 $47.12 $46.99 $46.99 $46.86 4,347
2022-08-17 $46.97 $46.99 $46.90 $46.95 $46.82 5,558
2022-08-16 $47.13 $47.24 $47.11 $47.17 $47.05 3,772
2022-08-15 $47.33 $47.38 $47.31 $47.33 $47.21 1,514
2022-08-12 $47.07 $47.23 $47.07 $47.23 $47.10 1,690
2022-08-11 $47.38 $47.38 $47.03 $47.04 $46.91 5,706
2022-08-10 $47.25 $47.29 $47.14 $47.15 $47.03 6,006
2022-08-09 $46.98 $46.99 $46.93 $46.93 $46.81 1,654
2022-08-08 $47.09 $47.09 $47.04 $47.04 $46.91 1,353
2022-08-05 $47.00 $47.00 $46.85 $46.97 $46.85 2,454
2022-08-04 $47.25 $47.38 $47.25 $47.38 $47.26 1,631
2022-08-03 $47.08 $47.22 $47.03 $47.22 $47.09 2,540
2022-08-02 $47.32 $47.32 $47.05 $47.05 $46.93 918
2022-08-01 $47.42 $47.43 $47.39 $47.41 $47.29 1,669
2022-07-29 $47.50 $47.51 $47.50 $47.51 $47.29 683
2022-07-28 $47.42 $47.46 $47.37 $47.46 $47.23 3,006
2022-07-27 $46.99 $47.15 $46.99 $47.15 $46.93 689
2022-07-26 $47.03 $47.03 $46.90 $46.90 $46.68 1,544
2022-07-25 $46.95 $47.02 $46.95 $46.97 $46.74 1,003
2022-07-22 $47.09 $47.19 $47.02 $47.09 $46.86 3,603
2022-07-21 $46.69 $46.83 $46.68 $46.83 $46.60 2,731
2022-07-20 $46.57 $46.60 $46.45 $46.60 $46.38 3,533
2022-07-19 $46.54 $46.55 $46.50 $46.54 $46.32 2,662
2022-07-18 $46.57 $46.58 $46.49 $46.50 $46.28 2,665
2022-07-15 $46.70 $46.72 $46.64 $46.64 $46.42 3,796
2022-07-14 $46.51 $46.53 $46.50 $46.50 $46.28 3,900
2022-07-13 $46.58 $46.61 $46.54 $46.61 $46.39 3,302
2022-07-12 $46.62 $46.64 $46.54 $46.54 $46.32 1,359
2022-07-11 $46.57 $46.58 $46.47 $46.47 $46.25 3,773
2022-07-08 $46.46 $46.52 $46.40 $46.46 $46.24 2,639
2022-07-07 $46.66 $46.66 $46.51 $46.56 $46.33 2,383
2022-07-06 $46.87 $46.87 $46.54 $46.55 $46.33 4,127
2022-07-05 $46.80 $46.81 $46.76 $46.76 $46.53 2,554
2022-07-01 $46.61 $46.76 $46.61 $46.72 $46.49 2,094
2022-06-30 $46.43 $46.53 $46.43 $46.48 $46.16 1,717
2022-06-29 $46.22 $46.37 $46.22 $46.36 $46.04 6,687
2022-06-28 $46.26 $46.26 $46.12 $46.19 $45.87 4,063
2022-06-27 $46.37 $46.37 $46.28 $46.28 $45.96 888
2022-06-24 $46.50 $46.50 $46.44 $46.44 $46.12 1,018
2022-06-23 $46.52 $46.52 $46.40 $46.40 $46.08 13,396
2022-06-22 $46.34 $46.35 $46.21 $46.21 $45.89 8,682
2022-06-21 $46.25 $46.26 $46.09 $46.09 $45.77 9,492
2022-06-17 $46.22 $46.22 $46.07 $46.20 $45.88 2,913
2022-06-16 $45.87 $46.14 $45.82 $46.14 $45.82 6,090
2022-06-15 $46.02 $46.18 $45.87 $46.18 $45.86 2,975
2022-06-14 $45.92 $45.92 $45.63 $45.67 $45.35 4,725
2022-06-13 $46.17 $46.18 $45.79 $45.93 $45.61 4,600
2022-06-10 $46.54 $46.61 $46.54 $46.59 $46.26 1,762
2022-06-09 $47.10 $47.10 $46.93 $46.93 $46.61 3,187
2022-06-08 $47.22 $47.22 $47.10 $47.11 $46.78 3,659
2022-06-07 $47.24 $47.30 $47.21 $47.26 $46.93 5,233
2022-06-06 $47.28 $47.28 $47.17 $47.17 $46.84 744
2022-06-03 $47.28 $47.34 $47.27 $47.30 $46.97 2,492
2022-06-02 $47.33 $47.40 $47.33 $47.40 $47.07 3,074
2022-06-01 $47.37 $47.38 $47.29 $47.36 $47.03 4,485
2022-05-31 $47.64 $47.71 $47.62 $47.63 $47.20 3,764
2022-05-27 $47.91 $47.91 $47.78 $47.90 $47.46 4,774
2022-05-26 $47.80 $47.80 $47.74 $47.79 $47.35 1,756
2022-05-25 $47.72 $47.72 $47.61 $47.70 $47.26 1,553
2022-05-24 $47.29 $47.50 $47.29 $47.50 $47.07 4,367
2022-05-23 $47.26 $47.26 $47.19 $47.23 $46.80 1,794
2022-05-20 $47.28 $47.31 $47.22 $47.30 $46.87 7,887
2022-05-19 $47.24 $47.28 $47.18 $47.21 $46.78 3,971
2022-05-18 $47.07 $47.09 $47.02 $47.06 $46.63 2,950
2022-05-17 $47.08 $47.12 $47.02 $47.10 $46.67 27,070
2022-05-16 $47.21 $47.34 $47.21 $47.27 $46.84 2,072
2022-05-13 $47.19 $47.26 $47.13 $47.24 $46.81 9,233
2022-05-12 $47.25 $47.34 $47.25 $47.29 $46.86 6,074
2022-05-11 $47.18 $47.29 $47.13 $47.21 $46.78 7,099
2022-05-10 $47.32 $47.32 $47.15 $47.23 $46.80 7,904
2022-05-09 $47.17 $47.17 $46.98 $47.16 $46.73 15,406
2022-05-06 $47.05 $47.12 $47.01 $47.02 $46.59 3,504
2022-05-05 $47.27 $47.27 $47.04 $47.16 $46.73 3,071
2022-05-04 $47.14 $47.54 $47.11 $47.53 $47.10 14,978
2022-05-03 $47.28 $47.32 $47.20 $47.20 $46.77 26,521
2022-05-02 $47.11 $47.19 $47.05 $47.13 $46.70 7,116
2022-04-29 $47.33 $47.44 $47.29 $47.29 $46.77 13,911
2022-04-28 $47.49 $47.53 $47.42 $47.53 $47.01 5,204
2022-04-27 $47.71 $47.71 $47.55 $47.55 $47.03 53,187
2022-04-26 $47.72 $47.74 $47.67 $47.74 $47.22 1,881
2022-04-25 $47.68 $47.76 $47.64 $47.69 $47.16 3,547
2022-04-22 $47.38 $47.41 $47.32 $47.41 $46.89 2,645
2022-04-21 $47.53 $47.53 $47.35 $47.42 $46.91 21,901
2022-04-20 $47.74 $47.80 $47.70 $47.70 $47.18 4,753
2022-04-19 $47.68 $47.71 $47.54 $47.54 $47.02 2,088
2022-04-18 $47.91 $47.91 $47.78 $47.80 $47.28 30,461
2022-04-14 $48.15 $48.15 $47.88 $47.91 $47.38 2,697
2022-04-13 $48.18 $48.21 $48.10 $48.15 $47.63 9,458
2022-04-12 $48.14 $48.14 $48.03 $48.07 $47.54 3,228
2022-04-11 $47.92 $47.94 $47.87 $47.87 $47.35 8,777
2022-04-08 $48.03 $48.03 $47.98 $48.01 $47.48 5,734
2022-04-07 $48.30 $48.30 $48.17 $48.20 $47.67 4,936
2022-04-06 $48.12 $48.25 $48.12 $48.22 $47.69 6,524
2022-04-05 $48.69 $48.70 $48.33 $48.33 $47.81 3,920
2022-04-04 $48.66 $48.71 $48.66 $48.71 $48.18 1,342
2022-04-01 $48.54 $48.65 $48.54 $48.65 $48.12 842
2022-03-31 $48.87 $48.87 $48.79 $48.79 $48.18 1,131
2022-03-30 $48.74 $48.84 $48.73 $48.84 $48.23 14,503
2022-03-29 $48.65 $48.76 $48.60 $48.76 $48.15 2,045
2022-03-28 $48.48 $48.57 $48.43 $48.53 $47.91 6,333
2022-03-25 $48.59 $48.59 $48.43 $48.48 $47.87 38,312
2022-03-24 $48.62 $48.76 $48.60 $48.72 $48.10 2,186
2022-03-23 $48.77 $48.77 $48.65 $48.72 $48.11 2,882
2022-03-22 $48.65 $48.73 $48.61 $48.70 $48.09 8,723
2022-03-21 $48.95 $48.96 $48.71 $48.75 $48.14 4,080
2022-03-18 $49.01 $49.11 $49.01 $49.07 $48.45 3,229
2022-03-17 $49.06 $49.10 $49.06 $49.10 $48.49 1,523
2022-03-16 $48.94 $49.03 $48.70 $48.95 $48.34 5,225
2022-03-15 $48.81 $48.89 $48.81 $48.82 $48.21 3,295
2022-03-14 $48.87 $48.87 $48.70 $48.70 $48.09 3,135
2022-03-11 $49.12 $49.14 $49.08 $49.08 $48.46 1,776
2022-03-10 $49.34 $49.34 $49.09 $49.19 $48.57 9,071
2022-03-09 $49.35 $49.47 $49.35 $49.41 $48.79 7,906
2022-03-08 $49.44 $49.54 $49.29 $49.41 $48.78 16,118
2022-03-07 $49.81 $49.91 $49.63 $49.63 $49.00 3,483
2022-03-04 $50.11 $50.12 $49.95 $49.95 $49.33 3,194
2022-03-03 $49.95 $49.99 $49.91 $49.93 $49.31 3,399
2022-03-02 $50.10 $50.10 $49.90 $49.90 $49.27 3,138
2022-03-01 $50.18 $50.38 $50.18 $50.23 $49.60 6,065
2022-02-28 $50.14 $50.22 $50.11 $50.17 $49.45 2,222
2022-02-25 $49.92 $49.94 $49.87 $49.94 $49.23 1,206
2022-02-24 $49.78 $49.95 $49.73 $49.89 $49.18 7,423
2022-02-23 $49.92 $49.92 $49.82 $49.82 $49.11 3,558
2022-02-22 $49.95 $50.02 $49.90 $49.95 $49.23 3,783
2022-02-18 $50.04 $50.10 $50.01 $50.05 $49.33 5,448
2022-02-17 $50.05 $50.12 $50.01 $50.05 $49.33 3,062
2022-02-16 $50.03 $50.04 $49.95 $50.03 $49.31 3,977
2022-02-15 $50.03 $50.06 $49.98 $49.98 $49.26 11,560
2022-02-14 $50.10 $50.10 $50.02 $50.04 $49.32 7,802
2022-02-11 $50.19 $50.19 $50.10 $50.19 $49.47 1,608
2022-02-10 $50.31 $50.33 $50.06 $50.06 $49.34 4,294
2022-02-09 $50.47 $50.51 $50.45 $50.45 $49.73 2,778
2022-02-08 $50.40 $50.45 $50.38 $50.38 $49.65 1,351
2022-02-07 $50.40 $50.50 $50.40 $50.46 $49.73 1,083
2022-02-04 $50.52 $50.52 $50.38 $50.39 $49.66 100,250
2022-02-03 $50.68 $50.73 $50.67 $50.68 $49.95 10,857
2022-02-02 $50.88 $50.91 $50.87 $50.87 $50.14 6,775
2022-02-01 $50.80 $50.86 $50.76 $50.83 $50.11 3,635
2022-01-31 $50.77 $50.86 $50.77 $50.85 $50.05 5,970
2022-01-28 $50.71 $50.82 $50.71 $50.82 $50.02 7,118
2022-01-27 $50.86 $50.93 $50.79 $50.79 $50.00 9,430
2022-01-26 $51.07 $51.08 $50.80 $50.81 $50.02 3,924
2022-01-25 $51.06 $51.06 $51.01 $51.01 $50.21 1,930
2022-01-24 $51.10 $51.11 $51.08 $51.09 $50.29 6,045
2022-01-21 $51.00 $51.12 $51.00 $51.10 $50.30 18,203
2022-01-20 $51.08 $51.08 $50.97 $50.97 $50.17 2,638
2022-01-19 $51.06 $51.08 $51.01 $51.01 $50.21 4,603
2022-01-18 $51.04 $51.06 $50.98 $50.98 $50.18 2,355
2022-01-14 $51.24 $51.28 $51.23 $51.24 $50.44 1,346
2022-01-13 $51.38 $51.41 $51.35 $51.40 $50.59 43,362
2022-01-12 $51.39 $51.39 $51.36 $51.36 $50.55 19,461
2022-01-11 $50.98 $51.34 $50.98 $51.32 $50.52 15,748
2022-01-10 $51.24 $51.29 $51.24 $51.28 $50.48 2,284
2022-01-07 $51.29 $51.37 $51.29 $51.34 $50.53 17,619
2022-01-06 $51.44 $51.45 $51.42 $51.44 $50.64 3,029
2022-01-05 $51.63 $51.63 $51.49 $51.49 $50.69 2,526
2022-01-04 $51.63 $51.67 $51.61 $51.67 $50.86 1,269
2022-01-03 $51.67 $51.68 $51.64 $51.65 $50.84 2,978
2021-12-31 $51.88 $51.88 $51.82 $51.82 $51.01 1,894
2021-12-30 $51.83 $52.11 $51.82 $51.86 $51.05 6,951
2021-12-29 $51.80 $51.80 $51.77 $51.79 $50.98 1,164
2021-12-28 $51.88 $51.91 $51.86 $51.87 $51.06 7,547
2021-12-27 $51.87 $51.89 $51.87 $51.88 $51.07 1,097
2021-12-23 $51.79 $51.84 $51.79 $51.84 $51.03 4,697
2021-12-22 $51.82 $51.83 $51.82 $51.83 $51.02 4,882
2021-12-21 $51.74 $51.80 $51.72 $51.80 $50.99 21,536
2021-12-20 $51.82 $51.83 $51.79 $51.79 $50.98 1,737
2021-12-17 $51.85 $51.89 $51.82 $51.83 $51.02 3,124
2021-12-16 $51.85 $51.85 $51.80 $51.82 $51.01 3,617
2021-12-15 $51.76 $51.82 $51.74 $51.82 $50.94 1,659
2021-12-14 $51.76 $51.77 $51.74 $51.75 $50.87 2,536
2021-12-13 $51.82 $51.87 $51.82 $51.83 $50.96 10,047
2021-12-10 $51.82 $51.82 $51.74 $51.77 $50.89 5,535
2021-12-09 $51.78 $51.79 $51.73 $51.73 $50.85 4,715
2021-12-08 $52.08 $52.08 $51.70 $51.74 $50.87 6,341
2021-12-07 $51.84 $51.84 $51.80 $51.80 $50.92 26,066
2021-12-06 $51.79 $51.80 $51.70 $51.74 $50.86 3,483
2021-12-03 $51.64 $51.84 $51.64 $51.81 $50.93 3,434
2021-12-02 $51.67 $51.67 $51.60 $51.66 $50.78 1,227
2021-12-01 $51.64 $51.69 $51.63 $51.64 $50.77 15,097
2021-11-30 $51.72 $51.77 $51.72 $51.73 $50.79 1,666
2021-11-29 $51.66 $51.75 $51.66 $51.75 $50.81 3,082
2021-11-26 $51.62 $51.63 $51.60 $51.63 $50.69 1,986
2021-11-24 $51.53 $51.55 $51.53 $51.55 $50.61 2,466
2021-11-23 $51.59 $51.59 $51.55 $51.55 $50.61 3,659
2021-11-22 $51.78 $51.79 $51.66 $51.66 $50.71 1,736
2021-11-19 $51.95 $51.95 $51.88 $51.88 $50.94 8,026
2021-11-18 $51.84 $51.88 $51.84 $51.85 $50.91 3,346
2021-11-17 $51.80 $51.84 $51.80 $51.84 $50.89 3,471
2021-11-16 $51.82 $51.83 $51.77 $51.77 $50.83 8,836
2021-11-15 $51.93 $51.93 $51.79 $51.79 $50.85 5,660
2021-11-12 $51.95 $51.98 $51.91 $51.94 $50.99 4,579
2021-11-11 $51.99 $51.99 $51.90 $51.90 $50.95 3,082
2021-11-10 $52.13 $52.13 $51.99 $51.99 $51.04 5,394
2021-11-09 $52.26 $52.30 $52.24 $52.25 $51.30 37,120
2021-11-08 $52.28 $52.28 $52.20 $52.20 $51.25 88,131
2021-11-05 $52.22 $52.32 $52.22 $52.29 $51.34 103,048
2021-11-04 $52.07 $52.16 $52.07 $52.14 $51.19 164,323
2021-11-03 $52.06 $52.06 $51.98 $52.00 $51.05 37,420
2021-11-02 $52.02 $52.08 $52.02 $52.05 $51.10 23,658
2021-11-01 $51.95 $52.00 $51.95 $51.99 $51.04 9,667
2021-10-29 $52.04 $52.16 $52.04 $52.11 $51.09 102,710
2021-10-28 $52.10 $52.11 $52.09 $52.10 $51.09 2,401
2021-10-27 $52.00 $52.14 $52.00 $52.13 $51.11 2,302
2021-10-26 $52.03 $52.07 $52.03 $52.07 $51.06 9,087
2021-10-25 $52.05 $52.07 $52.01 $52.03 $51.01 6,038
2021-10-22 $51.97 $51.97 $51.90 $51.97 $50.96 1,287
2021-10-21 $51.95 $51.95 $51.93 $51.95 $50.93 1,405
2021-10-20 $52.05 $52.07 $52.03 $52.03 $51.02 2,620
2021-10-19 $52.06 $52.07 $52.04 $52.04 $51.02 3,232
2021-10-18 $52.08 $52.11 $52.08 $52.09 $51.07 1,433
2021-10-15 $52.21 $52.21 $52.18 $52.18 $51.16 3,376
2021-10-14 $52.27 $52.47 $52.26 $52.27 $51.25 7,067
2021-10-13 $52.18 $52.40 $52.15 $52.17 $51.16 14,515
2021-10-12 $52.10 $52.12 $52.09 $52.12 $51.10 1,980
2021-10-11 $52.12 $52.12 $52.06 $52.06 $51.04 4,197
2021-10-08 $52.20 $52.20 $52.13 $52.13 $51.12 5,809
2021-10-07 $52.29 $52.29 $52.22 $52.22 $51.21 4,048
2021-10-06 $52.33 $52.33 $52.27 $52.32 $51.30 2,522
2021-10-05 $52.40 $52.40 $52.34 $52.34 $51.32 3,312
2021-10-04 $52.39 $52.41 $52.38 $52.41 $51.39 3,381
2021-10-01 $52.47 $52.47 $52.28 $52.45 $51.43 1,992
2021-09-30 $52.40 $52.42 $52.37 $52.37 $51.28 7,302
2021-09-29 $52.44 $52.46 $52.39 $52.39 $51.30 8,060
2021-09-28 $52.45 $52.45 $52.38 $52.38 $51.29 4,363
2021-09-27 $52.57 $52.57 $52.53 $52.54 $51.45 4,627
2021-09-24 $52.76 $52.76 $52.57 $52.58 $51.49 988
2021-09-23 $52.67 $52.68 $52.62 $52.62 $51.52 4,908
2021-09-22 $52.72 $52.73 $52.66 $52.72 $51.62 2,104
2021-09-21 $52.71 $52.72 $52.70 $52.70 $51.60 2,640
2021-09-20 $52.68 $52.69 $52.66 $52.69 $51.59 1,424
2021-09-17 $52.68 $52.69 $52.66 $52.67 $51.57 2,203
2021-09-16 $52.69 $52.73 $52.69 $52.72 $51.62 3,698
2021-09-15 $52.83 $52.83 $52.74 $52.76 $51.66 4,955
2021-09-14 $52.74 $52.77 $52.74 $52.76 $51.66 3,883
2021-09-13 $52.76 $52.76 $52.73 $52.73 $51.63 988
2021-09-10 $52.74 $52.74 $52.69 $52.69 $51.60 1,301
2021-09-09 $52.68 $52.74 $52.67 $52.73 $51.64 8,239
2021-09-08 $52.58 $52.66 $52.58 $52.65 $51.55 9,999
2021-09-07 $52.57 $52.59 $52.57 $52.59 $51.50 2,436
2021-09-03 $52.69 $52.70 $52.68 $52.69 $51.59 2,947
2021-09-02 $52.71 $52.73 $52.70 $52.72 $51.62 3,598
2021-09-01 $52.66 $52.69 $52.66 $52.69 $51.59 2,587
2021-08-31 $52.77 $52.78 $52.75 $52.75 $51.58 3,719
2021-08-30 $52.71 $52.74 $52.68 $52.74 $51.58 15,036
2021-08-27 $52.61 $52.70 $52.61 $52.70 $51.54 2,355
2021-08-26 $52.56 $52.57 $52.56 $52.57 $51.41 2,045
2021-08-25 $52.61 $52.61 $52.59 $52.59 $51.43 2,191
2021-08-24 $52.65 $52.65 $52.61 $52.61 $51.44 2,285
2021-08-23 $52.65 $52.65 $52.63 $52.63 $51.47 12,674
2021-08-20 $52.64 $52.65 $52.63 $52.63 $51.47 2,216
2021-08-19 $52.60 $52.67 $52.39 $52.61 $51.45 58,431
2021-08-18 $52.65 $52.65 $52.57 $52.57 $51.41 3,736
2021-08-17 $52.68 $52.68 $52.47 $52.65 $51.48 23,817
2021-08-16 $52.72 $52.72 $52.68 $52.68 $51.52 35,609
2021-08-13 $52.63 $52.66 $52.63 $52.65 $51.49 2,174
2021-08-12 $52.53 $52.64 $52.53 $52.57 $51.41 12,670
2021-08-11 $52.53 $52.59 $52.51 $52.56 $51.40 6,622
2021-08-10 $52.58 $52.58 $52.50 $52.50 $51.35 2,662
2021-08-09 $52.62 $52.62 $52.56 $52.56 $51.40 2,076
2021-08-06 $52.67 $52.68 $52.64 $52.65 $51.49 2,971
2021-08-05 $52.81 $52.81 $52.74 $52.77 $51.60 4,893
2021-08-04 $52.91 $52.93 $52.81 $52.85 $51.68 2,108
2021-08-03 $52.89 $53.12 $52.89 $52.90 $51.73 4,943
2021-08-02 $52.86 $52.92 $52.86 $52.87 $51.70 5,988
2021-07-30 $52.90 $52.92 $52.87 $52.88 $51.65 8,032
2021-07-29 $52.84 $52.86 $52.84 $52.86 $51.63 2,526
2021-07-28 $52.82 $52.88 $52.79 $52.88 $51.65 4,415
2021-07-27 $52.85 $52.85 $52.81 $52.84 $51.61 4,683
2021-07-26 $52.81 $52.81 $52.76 $52.77 $51.54 2,584
2021-07-23 $52.78 $52.79 $52.74 $52.79 $51.56 1,998
2021-07-22 $52.76 $52.80 $52.76 $52.80 $51.57 2,296
2021-07-21 $52.70 $52.71 $52.68 $52.68 $51.45 1,507
2021-07-20 $52.77 $52.83 $52.77 $52.77 $51.54 1,460
2021-07-19 $52.78 $52.80 $52.75 $52.75 $51.52 12,046
2021-07-16 $52.62 $52.66 $52.62 $52.65 $51.42 6,325
2021-07-15 $52.61 $52.67 $52.61 $52.67 $51.44 1,180
2021-07-14 $52.65 $52.83 $52.61 $52.63 $51.41 37,961
2021-07-13 $52.57 $52.60 $52.51 $52.52 $51.29 2,727
2021-07-12 $52.62 $52.64 $52.59 $52.61 $51.38 3,182
2021-07-09 $52.62 $52.63 $52.62 $52.62 $51.39 1,763
2021-07-08 $52.72 $52.72 $52.69 $52.71 $51.48 2,169
2021-07-07 $52.68 $52.70 $52.68 $52.70 $51.47 1,474
2021-07-06 $52.64 $52.64 $52.62 $52.64 $51.41 5,930
2021-07-02 $52.50 $52.56 $52.50 $52.55 $51.32 5,142
2021-07-01 $52.43 $52.44 $52.41 $52.41 $51.19 3,728
2021-06-30 $52.24 $52.57 $52.24 $52.56 $51.27 2,656
2021-06-29 $52.50 $52.71 $52.50 $52.51 $51.22 6,580
2021-06-28 $52.47 $52.48 $52.46 $52.48 $51.19 3,923
2021-06-25 $52.46 $52.46 $52.39 $52.40 $51.11 4,305
2021-06-24 $52.44 $52.44 $52.39 $52.43 $51.14 1,960
2021-06-23 $52.43 $52.45 $52.39 $52.39 $51.11 2,300
2021-06-22 $52.37 $52.45 $52.37 $52.45 $51.16 3,972
2021-06-21 $52.35 $52.42 $52.35 $52.37 $51.09 12,571
2021-06-18 $52.41 $52.42 $52.38 $52.42 $51.14 2,709
2021-06-17 $52.32 $52.43 $52.32 $52.37 $51.08 2,931
2021-06-16 $52.53 $52.53 $52.26 $52.32 $51.04 2,931
2021-06-15 $52.47 $52.50 $52.47 $52.50 $51.21 1,220
2021-06-14 $52.47 $52.50 $52.46 $52.48 $51.19 2,848
2021-06-11 $52.55 $52.56 $52.52 $52.54 $51.25 5,467
2021-06-10 $52.44 $52.56 $52.44 $52.55 $51.26 2,012
2021-06-09 $52.46 $52.47 $52.45 $52.46 $51.17 1,342
2021-06-08 $52.41 $52.44 $52.41 $52.43 $51.15 2,796
2021-06-07 $52.28 $52.32 $52.28 $52.31 $51.03 5,454
2021-06-04 $52.33 $52.35 $52.32 $52.34 $51.06 4,482
2021-06-03 $52.20 $52.22 $52.19 $52.19 $50.91 2,082
2021-06-02 $52.31 $52.32 $52.30 $52.32 $51.03 1,757
2021-06-01 $52.21 $52.27 $52.20 $52.25 $50.97 5,581
2021-05-28 $52.34 $52.57 $52.33 $52.33 $50.98 6,092
2021-05-27 $52.30 $52.30 $52.26 $52.29 $50.94 3,498
2021-05-26 $52.33 $52.35 $52.32 $52.33 $50.97 1,551
2021-05-25 $52.26 $52.35 $52.26 $52.35 $51.00 3,007
2021-05-24 $52.27 $52.28 $52.25 $52.27 $50.92 6,435
2021-05-21 $52.22 $52.23 $52.19 $52.20 $50.85 2,871
2021-05-20 $52.19 $52.24 $52.19 $52.22 $50.87 763
2021-05-19 $52.10 $52.16 $52.03 $52.06 $50.72 4,653
2021-05-18 $52.15 $52.15 $52.13 $52.13 $50.78 3,711
2021-05-17 $52.18 $52.21 $52.15 $52.15 $50.81 3,195
2021-05-14 $52.15 $52.20 $52.15 $52.20 $50.85 2,997
2021-05-13 $52.11 $52.11 $52.10 $52.11 $50.76 1,479
2021-05-12 $52.02 $52.02 $51.96 $51.96 $50.62 1,467
2021-05-11 $52.11 $52.13 $52.10 $52.12 $50.78 3,655
2021-05-10 $52.21 $52.26 $52.17 $52.17 $50.82 3,721
2021-05-07 $52.30 $52.30 $52.21 $52.22 $50.88 3,022
2021-05-06 $52.15 $52.19 $52.15 $52.19 $50.84 1,394
2021-05-05 $52.12 $52.15 $52.10 $52.14 $50.79 2,713
2021-05-04 $52.08 $52.11 $52.08 $52.10 $50.75 6,914
2021-05-03 $52.04 $52.11 $52.04 $52.09 $50.74 4,203
2021-04-30 $52.11 $52.13 $52.11 $52.13 $50.70 2,249
2021-04-29 $51.96 $52.08 $51.96 $52.07 $50.65 3,740
2021-04-28 $52.11 $52.11 $51.87 $52.08 $50.66 13,866
2021-04-27 $52.10 $52.10 $52.04 $52.04 $50.62 5,301
2021-04-26 $52.13 $52.13 $52.11 $52.11 $50.69 3,696
2021-04-23 $52.14 $52.15 $52.11 $52.12 $50.69 4,270
2021-04-22 $52.08 $52.09 $52.06 $52.07 $50.65 3,938
2021-04-21 $52.05 $52.07 $52.03 $52.07 $50.64 2,703
2021-04-20 $51.94 $52.20 $51.94 $52.02 $50.59 13,075
2021-04-19 $51.88 $51.96 $51.88 $51.93 $50.51 7,029
2021-04-16 $52.00 $52.21 $51.96 $51.96 $50.54 6,878
2021-04-15 $51.98 $52.13 $51.98 $52.08 $50.66 4,643
2021-04-14 $51.92 $51.95 $51.92 $51.95 $50.53 3,735
2021-04-13 $51.89 $51.98 $51.89 $51.97 $50.55 1,497
2021-04-12 $51.84 $51.87 $51.84 $51.86 $50.44 3,267
2021-04-09 $51.82 $51.94 $51.82 $51.90 $50.48 9,115
2021-04-08 $51.93 $51.94 $51.92 $51.93 $50.51 7,332
2021-04-07 $51.86 $51.88 $51.82 $51.82 $50.41 2,289
2021-04-06 $51.70 $51.86 $51.70 $51.84 $50.43 5,805
2021-04-05 $51.62 $51.69 $51.62 $51.65 $50.24 3,566
2021-04-01 $51.73 $51.77 $51.72 $51.76 $50.34 4,177
2021-03-31 $51.81 $51.81 $51.76 $51.76 $50.24 3,572
2021-03-30 $51.74 $51.74 $51.59 $51.70 $50.18 3,555
2021-03-29 $51.68 $51.72 $51.63 $51.67 $50.15 10,512
2021-03-26 $51.71 $51.74 $51.69 $51.72 $50.20 2,635
2021-03-25 $51.78 $51.78 $51.71 $51.78 $50.25 2,510
2021-03-24 $51.72 $51.76 $51.72 $51.75 $50.23 5,790
2021-03-23 $51.69 $51.73 $51.69 $51.73 $50.21 2,905
2021-03-22 $51.67 $51.70 $51.64 $51.64 $50.12 4,487
2021-03-19 $51.53 $51.58 $51.53 $51.56 $50.04 3,785
2021-03-18 $51.51 $51.57 $51.51 $51.56 $50.04 3,030
2021-03-17 $51.62 $51.77 $51.62 $51.77 $50.24 9,922
2021-03-16 $51.70 $51.76 $51.69 $51.70 $50.18 5,429
2021-03-15 $51.71 $51.94 $51.70 $51.71 $50.19 18,525
2021-03-12 $51.66 $51.66 $51.63 $51.65 $50.13 7,512
2021-03-11 $51.83 $51.89 $51.83 $51.87 $50.34 10,050
2021-03-10 $51.65 $51.87 $51.65 $51.78 $50.25 5,317
2021-03-09 $51.66 $51.72 $51.64 $51.64 $50.13 35,706
2021-03-08 $51.72 $51.74 $51.54 $51.54 $50.02 9,663
2021-03-05 $51.80 $51.85 $51.73 $51.84 $50.31 4,804
2021-03-04 $52.08 $52.12 $51.86 $51.86 $50.34 40,233
2021-03-03 $52.09 $52.13 $52.07 $52.07 $50.53 8,735
2021-03-02 $52.20 $52.45 $52.18 $52.24 $50.71 21,865
2021-03-01 $52.17 $52.24 $52.15 $52.23 $50.69 8,004
2021-02-26 $52.15 $52.21 $52.05 $52.21 $50.55 3,253
2021-02-25 $52.30 $52.30 $51.93 $51.99 $50.34 6,320
2021-02-24 $52.55 $52.57 $52.55 $52.57 $50.90 2,264
2021-02-23 $52.54 $52.56 $52.54 $52.56 $50.89 1,562
2021-02-22 $52.59 $52.63 $52.52 $52.52 $50.85 86,896
2021-02-19 $52.63 $52.66 $52.58 $52.59 $50.92 2,677
2021-02-18 $52.66 $52.75 $52.66 $52.71 $51.04 6,974
2021-02-17 $52.68 $52.73 $52.66 $52.73 $51.06 26,668
2021-02-16 $52.70 $52.74 $52.66 $52.66 $50.99 1,987
2021-02-12 $52.81 $52.89 $52.81 $52.85 $51.17 5,353
2021-02-11 $52.91 $52.92 $52.89 $52.89 $51.21 5,409
2021-02-10 $52.87 $52.95 $52.86 $52.90 $51.22 6,321
2021-02-09 $52.80 $52.85 $52.80 $52.82 $51.15 7,797
2021-02-08 $52.84 $53.02 $52.83 $52.85 $51.17 29,678
2021-02-05 $52.83 $52.91 $52.80 $52.80 $51.12 6,959
2021-02-04 $52.74 $52.82 $52.74 $52.80 $51.13 2,072
2021-02-03 $52.69 $52.81 $52.69 $52.75 $51.08 9,129
2021-02-02 $52.81 $52.83 $52.76 $52.76 $51.09 3,714
2021-02-01 $52.68 $52.83 $52.68 $52.79 $51.12 6,441
2021-01-29 $52.88 $52.91 $52.72 $52.82 $51.04 13,544
2021-01-28 $52.94 $52.97 $52.89 $52.89 $51.11 7,092
2021-01-27 $53.00 $53.00 $52.90 $52.90 $51.12 2,243
2021-01-26 $52.92 $52.98 $52.92 $52.94 $51.15 5,847
2021-01-25 $52.79 $52.97 $52.79 $52.93 $51.15 9,414
2021-01-22 $52.90 $52.96 $52.90 $52.91 $51.13 21,666
2021-01-21 $52.91 $52.93 $52.90 $52.90 $51.12 6,521
2021-01-20 $52.97 $53.02 $52.86 $52.95 $51.17 10,068
2021-01-19 $52.74 $52.90 $52.74 $52.87 $51.09 20,120
2021-01-15 $52.83 $52.86 $52.83 $52.86 $51.08 2,972
2021-01-14 $52.80 $52.84 $52.78 $52.78 $51.01 2,373
2021-01-13 $52.62 $52.83 $52.62 $52.80 $51.02 9,633
2021-01-12 $52.62 $52.75 $52.61 $52.74 $50.97 9,683
2021-01-11 $52.71 $52.78 $52.71 $52.74 $50.97 3,402
2021-01-08 $52.81 $52.85 $52.77 $52.81 $51.03 10,467
2021-01-07 $52.78 $52.90 $52.78 $52.86 $51.08 4,840
2021-01-06 $52.80 $52.88 $52.80 $52.87 $51.09 2,855
2021-01-05 $52.96 $53.00 $52.96 $52.98 $51.19 1,906
2021-01-04 $52.94 $53.06 $52.94 $53.02 $51.24 15,811
2020-12-31 $53.07 $53.08 $53.01 $53.08 $51.29 771
2020-12-30 $53.00 $53.04 $52.97 $53.00 $51.22 4,851
2020-12-29 $52.95 $52.97 $52.85 $52.95 $51.17 18,582
2020-12-28 $52.92 $52.99 $52.90 $52.97 $51.19 4,786
2020-12-24 $52.87 $52.92 $52.87 $52.89 $51.11 1,631
2020-12-23 $52.78 $52.85 $52.78 $52.82 $51.04 3,338
2020-12-22 $52.85 $52.87 $52.75 $52.83 $51.05 106,512
2020-12-21 $52.74 $52.85 $52.66 $52.85 $51.07 5,996
2020-12-18 $52.82 $52.82 $52.76 $52.81 $51.03 2,781
2020-12-17 $52.87 $52.87 $52.76 $52.76 $50.99 2,267
2020-12-16 $53.21 $53.21 $53.13 $53.18 $51.00 2,502
2020-12-15 $53.13 $53.28 $53.11 $53.12 $50.94 7,069
2020-12-14 $53.14 $53.16 $53.10 $53.16 $50.98 4,605
2020-12-11 $53.16 $53.16 $53.12 $53.12 $50.94 2,956
2020-12-10 $53.09 $53.10 $53.05 $53.09 $50.92 6,029
2020-12-09 $53.05 $53.05 $53.02 $53.02 $50.84 7,887
2020-12-08 $53.19 $53.19 $53.15 $53.15 $50.97 6,803
2020-12-07 $53.18 $53.21 $53.14 $53.14 $50.97 3,901
2020-12-04 $53.10 $53.11 $53.10 $53.11 $50.93 1,359
2020-12-03 $53.14 $53.22 $53.14 $53.18 $51.00 3,648
2020-12-02 $53.02 $53.13 $53.02 $53.10 $50.93 6,246
2020-12-01 $53.09 $53.11 $53.02 $53.02 $50.85 6,965
2020-11-30 $53.21 $53.33 $53.21 $53.28 $50.93 5,711
2020-11-27 $53.23 $53.24 $53.21 $53.23 $50.88 778
2020-11-25 $53.17 $53.17 $53.13 $53.15 $50.80 3,565
2020-11-24 $53.14 $53.14 $53.07 $53.09 $50.75 7,921
2020-11-23 $53.06 $53.09 $53.06 $53.08 $50.73 2,579
2020-11-20 $52.92 $53.08 $52.91 $53.04 $50.69 4,164
2020-11-19 $53.05 $53.06 $52.97 $52.97 $50.63 4,839
2020-11-18 $53.03 $53.03 $52.98 $52.99 $50.65 10,387
2020-11-17 $52.95 $52.98 $52.93 $52.94 $50.60 4,356
2020-11-16 $52.79 $52.89 $52.79 $52.86 $50.52 2,337
2020-11-13 $52.84 $52.86 $52.84 $52.85 $50.52 4,526
2020-11-12 $52.82 $52.86 $52.80 $52.80 $50.47 9,819
2020-11-11 $52.76 $52.79 $52.72 $52.77 $50.44 2,030
2020-11-10 $52.80 $52.86 $52.77 $52.79 $50.46 4,737
2020-11-09 $52.84 $52.85 $52.77 $52.77 $50.44 3,848
2020-11-06 $52.82 $52.86 $52.82 $52.85 $50.52 2,700
2020-11-05 $52.89 $52.94 $52.86 $52.87 $50.53 3,690
2020-11-04 $52.77 $52.79 $52.69 $52.77 $50.44 4,051
2020-11-03 $52.49 $52.50 $52.44 $52.47 $50.15 5,421
2020-11-02 $52.45 $52.48 $52.44 $52.44 $50.13 2,468
2020-10-30 $52.56 $52.66 $52.55 $52.56 $50.07 7,160
2020-10-29 $52.71 $52.72 $52.63 $52.64 $50.15 3,651
2020-10-28 $52.72 $52.72 $52.63 $52.65 $50.16 8,613
2020-10-27 $52.73 $52.82 $52.64 $52.74 $50.24 13,136
2020-10-26 $52.73 $52.78 $52.73 $52.74 $50.24 1,569
2020-10-23 $52.68 $52.76 $52.68 $52.71 $50.21 1,609
2020-10-22 $52.70 $52.74 $52.68 $52.68 $50.19 1,749
2020-10-21 $52.73 $52.76 $52.70 $52.73 $50.23 7,266
2020-10-20 $52.75 $52.76 $52.74 $52.74 $50.24 1,109
2020-10-19 $52.78 $52.81 $52.70 $52.74 $50.24 2,503
2020-10-16 $52.75 $52.80 $52.74 $52.76 $50.26 991
2020-10-15 $52.72 $52.74 $52.69 $52.71 $50.21 1,584
2020-10-14 $52.82 $52.85 $52.70 $52.74 $50.25 8,124
2020-10-13 $52.74 $52.82 $52.69 $52.78 $50.28 8,271
2020-10-12 $52.62 $52.85 $52.62 $52.77 $50.27 12,398
2020-10-09 $52.69 $52.73 $52.69 $52.69 $50.20 679
2020-10-08 $52.63 $52.72 $52.63 $52.66 $50.16 3,372
2020-10-07 $52.61 $52.64 $52.61 $52.62 $50.13 4,428
2020-10-06 $52.62 $52.62 $52.51 $52.58 $50.09 10,721
2020-10-05 $52.59 $52.62 $52.52 $52.55 $50.06 3,679
2020-10-02 $52.54 $52.59 $52.54 $52.54 $50.05 2,485
2020-10-01 $52.52 $52.55 $52.48 $52.53 $50.04 1,588
2020-09-30 $52.69 $52.69 $52.57 $52.62 $49.98 1,894
2020-09-29 $52.60 $52.60 $52.59 $52.59 $49.96 1,610
2020-09-28 $52.61 $52.61 $52.56 $52.58 $49.95 1,263
2020-09-25 $52.48 $52.54 $52.48 $52.53 $49.90 4,225
2020-09-24 $52.69 $52.69 $52.52 $52.56 $49.93 2,674
2020-09-23 $52.77 $52.77 $52.67 $52.67 $50.04 4,665
2020-09-22 $52.85 $52.85 $52.81 $52.83 $50.19 5,368
2020-09-21 $52.87 $52.88 $52.83 $52.83 $50.19 2,515
2020-09-18 $52.92 $52.92 $52.88 $52.89 $50.24 6,334
2020-09-17 $52.94 $52.97 $52.89 $52.92 $50.27 12,340
2020-09-16 $52.90 $52.92 $52.88 $52.88 $50.24 6,610
2020-09-15 $52.89 $52.90 $52.83 $52.86 $50.21 6,113
2020-09-14 $52.89 $52.92 $52.82 $52.87 $50.22 18,097
2020-09-11 $52.84 $52.84 $52.76 $52.80 $50.16 1,087
2020-09-10 $52.78 $52.78 $52.74 $52.74 $50.10 659
2020-09-09 $52.76 $52.87 $52.71 $52.75 $50.12 12,495
2020-09-08 $52.80 $52.82 $52.63 $52.70 $50.07 4,656
2020-09-04 $52.82 $52.86 $52.75 $52.79 $50.15 2,235
2020-09-03 $52.90 $52.98 $52.85 $52.90 $50.26 3,143
2020-09-02 $52.93 $53.03 $52.93 $52.97 $50.32 14,116
2020-09-01 $52.77 $52.94 $52.77 $52.90 $50.26 7,668
2020-08-31 $52.88 $52.97 $52.85 $52.92 $50.19 7,000
2020-08-28 $52.82 $52.83 $52.80 $52.80 $50.07 1,054
2020-08-27 $52.82 $52.83 $52.68 $52.72 $50.00 2,864
2020-08-26 $52.75 $52.85 $52.73 $52.84 $50.11 2,331
2020-08-25 $52.81 $52.81 $52.71 $52.79 $50.06 4,850
2020-08-24 $52.88 $52.90 $52.82 $52.82 $50.09 3,164
2020-08-21 $52.88 $52.90 $52.79 $52.83 $50.10 4,041
2020-08-20 $52.85 $52.87 $52.75 $52.81 $50.09 2,759
2020-08-19 $52.76 $52.78 $52.73 $52.73 $50.00 2,412
2020-08-18 $52.73 $52.80 $52.73 $52.77 $50.05 5,040
2020-08-17 $52.67 $52.85 $52.67 $52.79 $50.06 25,655
2020-08-14 $52.83 $52.83 $52.75 $52.75 $50.02 2,576
2020-08-13 $52.92 $52.92 $52.75 $52.75 $50.03 1,916
2020-08-12 $52.92 $52.95 $52.87 $52.90 $50.16 3,790
2020-08-11 $52.93 $52.98 $52.88 $52.93 $50.20 9,340
2020-08-10 $53.17 $53.43 $53.03 $53.06 $50.32 8,040
2020-08-07 $53.13 $53.13 $53.04 $53.11 $50.37 2,972
2020-08-06 $53.15 $53.15 $53.09 $53.09 $50.35 1,573
2020-08-05 $53.02 $53.06 $52.99 $52.99 $50.25 1,767
2020-08-04 $53.03 $53.37 $52.90 $53.01 $50.27 23,698
2020-08-03 $53.00 $53.00 $52.74 $52.89 $50.16 13,257
2020-07-31 $52.89 $53.03 $52.89 $53.00 $50.17 9,025
2020-07-30 $52.97 $53.04 $52.91 $52.99 $50.16 14,147
2020-07-29 $52.80 $52.90 $52.80 $52.88 $50.06 8,042
2020-07-28 $52.86 $52.86 $52.78 $52.78 $49.97 1,861
2020-07-27 $52.72 $52.87 $52.68 $52.76 $49.95 3,822
2020-07-24 $52.84 $52.87 $52.84 $52.84 $50.02 48,888
2020-07-23 $52.90 $52.92 $52.84 $52.84 $50.02 3,676
2020-07-22 $52.83 $52.85 $52.83 $52.83 $50.01 1,229
2020-07-21 $52.79 $52.79 $52.75 $52.77 $49.95 2,563
2020-07-20 $52.66 $52.67 $52.66 $52.67 $49.86 2,349
2020-07-17 $52.61 $52.62 $52.57 $52.58 $49.78 2,895
2020-07-16 $52.56 $52.56 $52.55 $52.55 $49.75 240
2020-07-15 $52.38 $52.55 $52.25 $52.47 $49.67 21,195
2020-07-14 $52.33 $52.50 $52.25 $52.48 $49.68 8,600
2020-07-13 $52.31 $52.51 $52.30 $52.39 $49.59 12,909
2020-07-10 $52.39 $52.80 $52.35 $52.39 $49.60 36,881
2020-07-09 $52.42 $52.72 $52.42 $52.44 $49.65 23,679
2020-07-08 $52.44 $52.45 $52.35 $52.36 $49.56 4,000
2020-07-07 $52.38 $52.39 $52.27 $52.37 $49.57 3,700
2020-07-06 $52.32 $52.35 $52.32 $52.35 $49.56 1,016
2020-07-02 $52.25 $52.38 $52.25 $52.26 $49.47 2,433
2020-07-01 $52.10 $52.27 $52.08 $52.18 $49.39 3,600
2020-06-30 $52.10 $52.34 $52.10 $52.24 $49.36 3,922
2020-06-29 $52.25 $52.26 $52.25 $52.26 $49.37 504
2020-06-26 $52.17 $52.17 $52.06 $52.06 $49.18 1,215
2020-06-25 $52.18 $52.18 $52.08 $52.11 $49.24 1,247
2020-06-24 $52.02 $52.10 $52.02 $52.04 $49.17 1,102
2020-06-23 $52.23 $52.23 $52.10 $52.13 $49.25 871
2020-06-22 $52.19 $52.29 $52.08 $52.15 $49.27 3,673
2020-06-19 $52.24 $52.25 $52.14 $52.19 $49.31 1,568
2020-06-18 $52.18 $52.18 $52.08 $52.08 $49.21 1,075
2020-06-17 $52.12 $52.21 $52.09 $52.09 $49.22 1,213
2020-06-16 $51.95 $52.12 $51.93 $52.04 $49.16 3,213
2020-06-15 $51.54 $51.95 $51.54 $51.87 $49.00 4,743
2020-06-12 $51.91 $51.91 $51.77 $51.77 $48.91 1,516
2020-06-11 $51.74 $51.86 $51.70 $51.70 $48.84 2,780
2020-06-10 $51.79 $52.00 $51.79 $51.91 $49.04 381
2020-06-09 $51.85 $51.89 $51.77 $51.89 $49.03 3,526
2020-06-08 $51.78 $51.93 $51.78 $51.83 $48.97 4,919
2020-06-05 $51.75 $51.82 $51.63 $51.73 $48.88 7,880
2020-06-04 $51.69 $51.90 $51.57 $51.57 $48.72 8,985
2020-06-03 $51.50 $51.69 $51.46 $51.62 $48.77 2,662
2020-06-02 $51.54 $51.67 $51.44 $51.61 $48.76 2,912
2020-06-01 $51.42 $51.54 $51.42 $51.48 $48.64 413
2020-05-29 $51.58 $51.61 $51.49 $51.57 $48.64 1,326
2020-05-28 $51.34 $51.50 $51.28 $51.38 $48.46 3,679
2020-05-27 $51.34 $51.34 $51.29 $51.29 $48.38 2,285
2020-05-26 $51.22 $51.30 $51.19 $51.21 $48.30 6,876
2020-05-22 $51.18 $51.18 $51.17 $51.17 $48.27 467
2020-05-21 $51.14 $51.23 $51.00 $51.12 $48.21 6,047
2020-05-20 $50.95 $51.06 $50.95 $51.06 $48.16 1,862
2020-05-19 $50.72 $50.85 $50.72 $50.85 $47.96 2,433
2020-05-18 $50.75 $50.75 $50.58 $50.67 $47.79 6,428
2020-05-15 $50.59 $50.63 $50.59 $50.63 $47.76 165
2020-05-14 $50.59 $50.72 $50.59 $50.66 $47.78 10,432
2020-05-13 $50.63 $50.64 $50.51 $50.54 $47.67 42,830
2020-05-12 $50.54 $50.54 $50.38 $50.42 $47.55 1,347
2020-05-11 $50.42 $50.48 $50.38 $50.38 $47.52 2,473
2020-05-08 $50.55 $50.63 $50.46 $50.46 $47.59 2,054
2020-05-07 $50.53 $50.65 $50.53 $50.53 $47.66 2,017
2020-05-06 $50.51 $50.55 $50.41 $50.55 $47.68 1,811
2020-05-05 $50.59 $50.62 $50.49 $50.49 $47.62 1,334
2020-05-04 $50.56 $50.62 $50.51 $50.54 $47.67 3,459
2020-05-01 $50.55 $50.58 $50.41 $50.55 $47.68 3,526
2020-04-30 $50.63 $50.75 $50.63 $50.68 $47.71 6,936
2020-04-29 $50.74 $50.77 $50.65 $50.68 $47.72 6,218
2020-04-28 $50.62 $50.65 $50.50 $50.50 $47.55 5,631
2020-04-27 $50.50 $50.58 $50.35 $50.50 $47.54 16,587
2020-04-24 $50.57 $50.62 $50.44 $50.54 $47.58 3,198
2020-04-23 $50.60 $50.62 $50.48 $50.51 $47.55 3,555
2020-04-22 $50.41 $50.54 $50.37 $50.47 $47.51 1,941
2020-04-21 $50.48 $50.55 $50.34 $50.39 $47.44 9,169
2020-04-20 $50.51 $50.60 $50.41 $50.57 $47.61 7,819
2020-04-17 $50.68 $50.68 $50.44 $50.62 $47.66 2,685
2020-04-16 $50.57 $50.61 $50.36 $50.53 $47.57 11,490
2020-04-15 $50.50 $50.58 $50.41 $50.48 $47.52 2,078
2020-04-14 $50.49 $50.53 $50.39 $50.39 $47.44 1,180
2020-04-13 $49.88 $50.31 $49.88 $50.20 $47.26 7,326
2020-04-09 $49.85 $50.10 $49.73 $50.10 $47.17 5,307
2020-04-08 $48.95 $49.22 $48.95 $49.20 $46.32 4,049
2020-04-07 $48.85 $48.99 $48.77 $48.90 $46.03 10,897
2020-04-06 $48.70 $48.81 $48.70 $48.81 $45.95 4,440
2020-04-03 $48.57 $48.63 $48.48 $48.63 $45.78 3,828
2020-04-02 $48.54 $48.64 $48.53 $48.57 $45.73 1,534
2020-04-01 $48.58 $48.59 $48.30 $48.42 $45.58 3,415
2020-03-31 $48.67 $48.67 $48.55 $48.61 $45.66 3,258
2020-03-30 $48.21 $48.44 $48.21 $48.40 $45.46 3,562
2020-03-27 $47.44 $48.00 $47.44 $48.00 $45.09 3,820
2020-03-26 $47.59 $47.82 $47.43 $47.82 $44.91 6,611
2020-03-25 $46.82 $47.52 $46.82 $47.49 $44.61 14,583
2020-03-24 $46.69 $46.82 $46.42 $46.70 $43.87 1,614
2020-03-23 $45.74 $46.68 $45.74 $46.68 $43.85 13,694
2020-03-20 $46.40 $46.51 $45.78 $45.78 $43.00 2,430
2020-03-19 $47.10 $47.11 $45.90 $46.62 $43.79 10,460
2020-03-18 $46.05 $47.98 $46.05 $47.12 $44.26 12,252
2020-03-17 $48.83 $49.01 $48.42 $48.44 $45.50 6,758
2020-03-16 $49.00 $49.45 $48.99 $49.23 $46.24 10,066
2020-03-13 $49.57 $50.17 $48.35 $50.00 $46.96 10,608
2020-03-12 $49.36 $50.39 $49.27 $49.44 $46.44 19,340
2020-03-11 $51.49 $51.53 $50.71 $50.74 $47.66 25,215
2020-03-10 $51.84 $51.96 $51.45 $51.51 $48.38 19,529
2020-03-09 $52.09 $52.11 $51.86 $51.92 $48.77 5,698
2020-03-06 $52.47 $52.47 $52.28 $52.37 $49.19 5,060
2020-03-05 $52.59 $52.59 $52.44 $52.44 $49.26 4,597
2020-03-04 $52.50 $52.53 $52.44 $52.44 $49.26 3,912
2020-03-03 $52.29 $52.39 $52.29 $52.31 $49.13 4,718
2020-03-02 $52.16 $52.16 $51.98 $52.00 $48.85 46,464
2020-02-28 $52.01 $52.17 $51.91 $52.17 $48.89 4,149
2020-02-27 $52.02 $52.08 $51.83 $51.87 $48.61 14,716
2020-02-26 $52.00 $52.11 $52.00 $52.06 $48.79 4,584
2020-02-25 $52.12 $52.12 $52.05 $52.05 $48.78 4,615
2020-02-24 $52.16 $52.19 $52.06 $52.09 $48.82 50,154
2020-02-21 $52.11 $52.13 $52.08 $52.09 $48.82 2,345
2020-02-20 $52.03 $52.03 $51.99 $52.01 $48.74 2,832
2020-02-19 $51.94 $51.98 $51.91 $51.95 $48.69 2,642
2020-02-18 $52.00 $52.02 $51.92 $51.97 $48.70 27,392
2020-02-14 $51.98 $51.98 $51.90 $51.92 $48.66 7,338
2020-02-13 $51.88 $51.91 $51.82 $51.87 $48.62 1,732
2020-02-12 $51.81 $51.85 $51.81 $51.85 $48.59 1,946
2020-02-11 $51.85 $51.91 $51.83 $51.88 $48.62 2,559
2020-02-10 $51.92 $51.95 $51.88 $51.93 $48.67 2,547
2020-02-07 $51.84 $51.92 $51.83 $51.84 $48.59 5,530
2020-02-06 $51.71 $51.82 $51.71 $51.78 $48.53 3,009
2020-02-05 $51.76 $51.79 $51.75 $51.75 $48.50 2,253
2020-02-04 $51.76 $51.80 $51.72 $51.77 $48.52 9,306
2020-02-03 $51.75 $51.85 $51.75 $51.84 $48.59 2,484
2020-01-31 $51.90 $51.98 $51.90 $51.98 $48.61 1,806
2020-01-30 $51.84 $51.89 $51.84 $51.87 $48.50 1,797
2020-01-29 $51.79 $51.85 $51.79 $51.85 $48.49 993
2020-01-28 $51.70 $51.79 $51.69 $51.74 $48.38 10,391
2020-01-27 $51.76 $51.78 $51.71 $51.74 $48.39 15,567
2020-01-24 $51.67 $51.75 $51.67 $51.71 $48.36 2,203
2020-01-23 $51.69 $51.72 $51.64 $51.67 $48.32 1,221
2020-01-22 $51.64 $51.68 $51.61 $51.63 $48.29 4,287
2020-01-21 $51.57 $51.66 $51.57 $51.62 $48.27 7,030
2020-01-17 $51.51 $51.55 $51.48 $51.52 $48.18 9,002
2020-01-16 $51.46 $51.55 $51.46 $51.51 $48.17 4,001
2020-01-15 $51.50 $51.54 $51.44 $51.51 $48.17 8,659
2020-01-14 $51.46 $51.47 $51.39 $51.44 $48.10 4,615
2020-01-13 $51.39 $51.46 $51.38 $51.43 $48.09 4,125
2020-01-10 $51.44 $51.48 $51.39 $51.44 $48.11 3,536
2020-01-09 $51.35 $51.38 $51.32 $51.38 $48.05 1,816
2020-01-08 $51.43 $51.43 $51.26 $51.33 $48.00 3,318
2020-01-07 $51.41 $51.42 $51.34 $51.38 $48.05 3,186
2020-01-06 $51.40 $51.45 $51.34 $51.40 $48.07 1,290
2020-01-03 $51.41 $51.46 $51.36 $51.43 $48.09 2,845
2020-01-02 $51.36 $51.38 $51.29 $51.34 $48.01 6,175
2019-12-31 $51.32 $51.32 $51.26 $51.26 $47.94 2,626
2019-12-30 $51.26 $51.32 $51.20 $51.32 $48.00 1,383
2019-12-27 $51.23 $51.36 $51.23 $51.33 $48.01 4,380
2019-12-26 $51.24 $51.25 $51.20 $51.23 $47.91 34,874
2019-12-24 $51.13 $51.17 $51.13 $51.17 $47.85 1,735
2019-12-23 $51.21 $51.21 $51.09 $51.14 $47.82 3,618
2019-12-20 $51.29 $51.36 $51.28 $51.32 $47.84 5,762
2019-12-19 $51.27 $51.36 $51.27 $51.33 $47.84 1,914
2019-12-18 $51.29 $51.33 $51.24 $51.27 $47.80 7,778
2019-12-17 $51.30 $51.32 $51.30 $51.31 $47.82 6,520
2019-12-16 $51.26 $51.28 $51.22 $51.26 $47.78 13,345
2019-12-13 $51.30 $51.33 $51.30 $51.32 $47.84 884
2019-12-12 $51.36 $51.36 $51.15 $51.16 $47.69 2,480
2019-12-11 $51.21 $51.35 $51.20 $51.30 $47.82 5,059
2019-12-10 $51.13 $51.22 $51.13 $51.22 $47.75 1,599
2019-12-09 $51.18 $51.25 $51.18 $51.25 $47.77 10,148
2019-12-06 $51.22 $51.22 $51.19 $51.19 $47.71 1,847
2019-12-05 $51.12 $51.27 $51.12 $51.24 $47.76 13,163
2019-12-04 $51.20 $51.26 $51.20 $51.23 $47.75 3,546
2019-12-03 $51.28 $51.41 $51.26 $51.29 $47.81 27,178
2019-12-02 $51.14 $51.14 $51.06 $51.11 $47.65 3,260
2019-11-29 $51.36 $51.36 $51.30 $51.30 $47.69 685
2019-11-27 $51.33 $51.33 $51.32 $51.32 $47.70 1,006
2019-11-26 $51.40 $51.41 $51.31 $51.37 $47.75 12,781
2019-11-25 $51.35 $51.35 $51.28 $51.32 $47.70 2,268
2019-11-22 $51.28 $51.29 $51.23 $51.26 $47.64 4,496
2019-11-21 $51.23 $51.24 $51.22 $51.22 $47.61 901
2019-11-20 $51.25 $51.29 $51.25 $51.29 $47.67 1,132
2019-11-19 $51.25 $51.27 $51.17 $51.21 $47.60 23,627
2019-11-18 $51.27 $51.27 $51.23 $51.24 $47.62 2,833
2019-11-15 $51.18 $51.22 $51.17 $51.17 $47.56 3,567
2019-11-14 $51.22 $51.24 $51.19 $51.19 $47.58 1,044
2019-11-13 $51.13 $51.13 $51.07 $51.08 $47.48 4,104
2019-11-12 $51.05 $51.08 $51.00 $51.04 $47.44 5,798
2019-11-11 $51.00 $51.05 $50.98 $50.98 $47.39 6,463
2019-11-08 $51.09 $51.11 $51.01 $51.01 $47.42 1,802
2019-11-07 $51.02 $51.04 $51.02 $51.04 $47.45 1,431
2019-11-06 $51.17 $51.24 $51.17 $51.20 $47.59 2,648
2019-11-05 $51.11 $51.16 $51.08 $51.13 $47.53 14,133
2019-11-04 $51.30 $51.30 $51.23 $51.24 $47.63 5,137
2019-11-01 $51.33 $51.34 $51.31 $51.34 $47.72 3,484
2019-10-31 $51.46 $51.46 $51.42 $51.46 $47.70 817
2019-10-30 $51.24 $51.33 $51.21 $51.30 $47.55 15,993
2019-10-29 $51.22 $51.26 $51.18 $51.22 $47.48 1,434
2019-10-28 $51.23 $51.25 $51.20 $51.22 $47.48 3,102
2019-10-25 $51.29 $51.34 $51.29 $51.31 $47.56 3,097
2019-10-24 $51.37 $51.40 $51.32 $51.34 $47.59 6,202
2019-10-23 $51.34 $51.34 $51.30 $51.30 $47.55 4,432
2019-10-22 $51.33 $51.34 $51.27 $51.29 $47.54 4,736
2019-10-21 $51.30 $51.31 $51.24 $51.24 $47.49 2,711
2019-10-18 $51.29 $51.35 $51.29 $51.30 $47.55 1,482
2019-10-17 $51.30 $51.33 $51.26 $51.26 $47.52 3,940
2019-10-16 $51.22 $51.28 $51.20 $51.23 $47.48 81,555
2019-10-15 $51.23 $51.24 $51.15 $51.15 $47.41 1,553
2019-10-14 $51.33 $51.33 $51.22 $51.22 $47.48 2,521
2019-10-11 $51.12 $51.20 $51.12 $51.17 $47.43 1,847
2019-10-10 $51.33 $51.34 $51.25 $51.25 $47.51 3,474
2019-10-09 $51.39 $51.43 $51.39 $51.40 $47.65 1,434
2019-10-08 $51.45 $51.45 $51.43 $51.45 $47.69 1,147
2019-10-07 $51.46 $51.46 $51.39 $51.39 $47.63 695
2019-10-04 $51.51 $51.53 $51.51 $51.52 $47.75 3,950
2019-10-03 $51.43 $51.48 $51.43 $51.47 $47.70 932
2019-10-02 $51.31 $51.34 $51.24 $51.29 $47.54 4,820
2019-10-01 $51.13 $51.32 $51.07 $51.24 $47.49 6,428
2019-09-30 $51.29 $51.35 $51.22 $51.34 $47.47 31,110
2019-09-27 $51.27 $51.29 $51.25 $51.25 $47.39 2,280
2019-09-26 $51.23 $51.27 $51.23 $51.24 $47.37 3,043
2019-09-25 $51.32 $51.32 $51.16 $51.17 $47.31 717
2019-09-24 $51.31 $51.33 $51.29 $51.33 $47.46 1,628
2019-09-23 $51.28 $51.29 $51.26 $51.26 $47.39 1,356
2019-09-20 $51.07 $51.20 $51.04 $51.16 $47.31 2,168
2019-09-19 $51.08 $51.10 $51.03 $51.03 $47.18 5,732
2019-09-18 $51.08 $51.13 $50.98 $51.02 $47.18 9,732
2019-09-17 $50.91 $51.01 $50.91 $50.98 $47.14 4,527
2019-09-16 $50.90 $50.91 $50.89 $50.90 $47.06 1,709
2019-09-13 $50.90 $50.90 $50.81 $50.81 $46.98 2,400
2019-09-12 $51.11 $51.11 $51.01 $51.02 $47.17 6,151
2019-09-11 $51.07 $51.11 $51.05 $51.05 $47.20 8,429
2019-09-10 $51.17 $51.18 $51.09 $51.09 $47.24 2,500
2019-09-09 $51.28 $51.28 $51.25 $51.25 $47.38 811
2019-09-06 $51.40 $51.41 $51.37 $51.37 $47.49 2,906
2019-09-05 $51.40 $51.40 $51.36 $51.36 $47.48 11,625
2019-09-04 $51.51 $51.54 $51.51 $51.54 $47.65 515
2019-09-03 $51.50 $51.51 $51.45 $51.45 $47.57 5,994
2019-08-30 $51.55 $51.55 $51.54 $51.54 $47.54 2,350
2019-08-29 $51.56 $51.59 $51.56 $51.58 $47.58 1,567
2019-08-28 $51.55 $51.59 $51.54 $51.59 $47.59 4,262
2019-08-27 $51.48 $51.57 $51.48 $51.54 $47.54 2,290
2019-08-26 $51.50 $51.52 $51.49 $51.51 $47.51 7,397
2019-08-23 $51.41 $51.51 $51.41 $51.47 $47.47 4,076
2019-08-22 $51.39 $51.43 $51.32 $51.37 $47.38 3,502
2019-08-21 $51.42 $51.44 $51.41 $51.42 $47.43 6,622
2019-08-20 $51.39 $51.42 $51.37 $51.38 $47.39 9,025
2019-08-19 $51.34 $51.35 $51.30 $51.30 $47.32 2,152
2019-08-16 $51.34 $51.36 $51.26 $51.36 $47.37 66,551
2019-08-15 $51.30 $51.33 $51.28 $51.33 $47.35 1,245
2019-08-14 $51.19 $51.19 $51.14 $51.15 $47.18 4,040
2019-08-13 $51.19 $51.22 $51.14 $51.16 $47.19 3,776
2019-08-12 $51.22 $51.23 $51.17 $51.20 $47.22 3,000
2019-08-09 $51.17 $51.17 $51.13 $51.13 $47.16 1,069
2019-08-08 $51.18 $51.19 $51.18 $51.19 $47.22 405
2019-08-07 $51.22 $51.26 $51.15 $51.15 $47.18 2,708
2019-08-06 $51.19 $51.19 $51.14 $51.19 $47.22 1,471
2019-08-05 $51.10 $51.11 $51.05 $51.06 $47.10 2,363
2019-08-02 $50.99 $51.04 $50.98 $51.00 $47.04 9,407
2019-08-01 $50.84 $51.00 $50.82 $50.95 $47.00 3,443
2019-07-31 $50.90 $50.94 $50.79 $50.84 $46.76 19,938
2019-07-30 $50.87 $50.88 $50.81 $50.84 $46.76 11,842
2019-07-29 $50.84 $50.90 $50.84 $50.87 $46.79 4,676
2019-07-26 $50.87 $50.89 $50.82 $50.85 $46.78 2,824
2019-07-25 $50.78 $50.83 $50.78 $50.81 $46.74 3,167
2019-07-24 $50.88 $50.89 $50.87 $50.87 $46.80 862
2019-07-23 $50.86 $50.86 $50.78 $50.85 $46.78 3,343
2019-07-22 $50.81 $50.85 $50.81 $50.83 $46.76 2,428
2019-07-19 $50.81 $50.84 $50.81 $50.82 $46.75 11,612
2019-07-18 $50.78 $50.84 $50.76 $50.84 $46.77 856
2019-07-17 $50.74 $50.76 $50.72 $50.72 $46.66 3,113
2019-07-16 $50.67 $50.67 $50.60 $50.63 $46.58 7,947
2019-07-15 $50.73 $50.73 $50.71 $50.73 $46.66 11,012
2019-07-12 $50.70 $50.71 $50.67 $50.67 $46.61 2,529
2019-07-11 $50.67 $50.67 $50.65 $50.65 $46.59 1,117
2019-07-10 $50.75 $50.75 $50.66 $50.70 $46.64 1,054
2019-07-09 $50.69 $50.70 $50.64 $50.64 $46.58 3,126
2019-07-08 $50.73 $50.74 $50.64 $50.66 $46.60 2,956
2019-07-05 $50.72 $50.76 $50.69 $50.71 $46.65 4,588
2019-07-03 $50.85 $50.93 $50.85 $50.89 $46.81 1,606
2019-07-02 $50.84 $50.84 $50.81 $50.84 $46.76 7,821
2019-07-01 $50.87 $50.87 $50.78 $50.78 $46.71 1,977
2019-06-28 $50.86 $50.92 $50.86 $50.91 $46.73 21,637
2019-06-27 $50.83 $50.84 $50.82 $50.84 $46.67 943
2019-06-26 $50.85 $50.85 $50.74 $50.74 $46.58 970
2019-06-25 $50.87 $50.89 $50.79 $50.79 $46.62 3,549
2019-06-24 $50.80 $50.80 $50.80 $50.80 $46.63 586
2019-06-21 $50.66 $50.74 $50.66 $50.73 $46.57 5,650
2019-06-20 $50.87 $50.87 $50.80 $50.84 $46.67 3,461
2019-06-19 $50.49 $50.71 $50.47 $50.71 $46.55 1,133
2019-06-18 $50.56 $50.57 $50.54 $50.54 $46.39 1,010
2019-06-17 $50.46 $50.47 $50.43 $50.43 $46.29 2,245
2019-06-14 $50.42 $50.44 $50.42 $50.43 $46.29 541
2019-06-13 $50.37 $50.48 $50.37 $50.43 $46.29 10,980
2019-06-12 $50.35 $50.35 $50.33 $50.33 $46.20 1,197
2019-06-11 $50.33 $50.33 $50.31 $50.31 $46.18 505
2019-06-10 $50.41 $50.42 $50.36 $50.36 $46.23 2,243
2019-06-07 $50.50 $50.50 $50.43 $50.43 $46.29 1,130
2019-06-06 $50.31 $50.38 $50.31 $50.33 $46.20 423
2019-06-05 $50.39 $50.39 $50.30 $50.30 $46.17 4,579
2019-06-04 $50.33 $50.37 $50.23 $50.33 $46.20 1,115
2019-06-03 $50.31 $50.35 $50.17 $50.29 $46.17 402,207
2019-05-31 $50.26 $50.30 $50.15 $50.23 $45.99 8,998
2019-05-30 $50.15 $50.26 $50.15 $50.18 $45.95 7,812
2019-05-29 $50.08 $50.12 $50.08 $50.08 $45.86 906
2019-05-28 $50.11 $50.16 $49.96 $50.12 $45.90 8,404
2019-05-24 $50.12 $50.12 $50.04 $50.04 $45.82 5,272
2019-05-23 $50.04 $50.06 $49.91 $49.98 $45.77 7,794
2019-05-22 $49.97 $50.00 $49.91 $49.91 $45.71 4,176
2019-05-21 $49.94 $49.98 $49.90 $49.90 $45.69 5,978
2019-05-20 $49.94 $49.96 $49.89 $49.89 $45.69 1,919
2019-05-17 $50.03 $50.03 $49.95 $49.96 $45.75 24,766
2019-05-16 $49.95 $50.06 $49.95 $49.98 $45.77 960
2019-05-15 $49.93 $50.07 $49.93 $49.99 $45.78 2,631
2019-05-14 $49.98 $50.01 $49.94 $49.94 $45.73 1,124
2019-05-13 $49.87 $49.98 $49.86 $49.89 $45.68 5,168
2019-05-10 $49.97 $49.97 $49.89 $49.89 $45.68 1,718
2019-05-09 $49.86 $49.90 $49.80 $49.84 $45.64 1,499
2019-05-08 $49.92 $49.92 $49.80 $49.82 $45.62 1,314
2019-05-07 $49.96 $49.96 $49.86 $49.86 $45.66 5,582
2019-05-06 $49.92 $49.92 $49.83 $49.88 $45.67 1,472
2019-05-03 $49.90 $49.90 $49.80 $49.81 $45.61 3,066
2019-05-02 $49.74 $49.82 $49.74 $49.75 $45.56 2,937
2019-05-01 $49.88 $49.88 $49.81 $49.81 $45.61 1,313
2019-04-30 $50.05 $50.09 $49.94 $50.01 $45.66 12,933
2019-04-29 $49.94 $49.99 $49.94 $49.98 $45.63 1,567
2019-04-26 $50.02 $50.04 $50.02 $50.04 $45.69 2,516
2019-04-25 $49.95 $49.97 $49.95 $49.95 $45.61 1,577
2019-04-24 $49.96 $50.00 $49.92 $49.92 $45.59 3,642
2019-04-23 $49.78 $49.92 $49.78 $49.84 $45.50 2,922
2019-04-22 $49.72 $49.83 $49.72 $49.75 $45.42 2,895
2019-04-18 $49.78 $49.78 $49.76 $49.76 $45.44 3,117
2019-04-17 $49.83 $49.84 $49.74 $49.74 $45.41 5,308
2019-04-16 $49.86 $49.86 $49.75 $49.75 $45.43 3,122
2019-04-15 $49.73 $49.78 $49.73 $49.78 $45.45 140
2019-04-12 $49.85 $49.86 $49.74 $49.79 $45.46 4,546
2019-04-11 $49.83 $49.83 $49.82 $49.82 $45.49 234
2019-04-10 $49.84 $49.89 $49.80 $49.81 $45.48 2,631
2019-04-09 $49.78 $49.78 $49.75 $49.75 $45.42 1,110
2019-04-08 $49.65 $49.77 $49.65 $49.71 $45.39 1,758
2019-04-05 $49.73 $49.76 $49.70 $49.70 $45.38 1,244
2019-04-04 $49.72 $49.72 $49.66 $49.67 $45.35 1,160
2019-04-03 $49.71 $49.72 $49.56 $49.64 $45.33 8,622
2019-04-02 $49.63 $49.66 $49.63 $49.66 $45.35 949
2019-04-01 $49.56 $49.68 $49.54 $49.60 $45.29 2,212
2019-03-29 $49.76 $49.81 $49.76 $49.81 $45.36 511
2019-03-28 $49.80 $49.88 $49.80 $49.86 $45.41 1,522
2019-03-27 $49.89 $49.94 $49.81 $49.81 $45.36 6,403
2019-03-26 $49.81 $49.90 $49.77 $49.81 $45.36 12,250
2019-03-25 $49.73 $49.78 $49.73 $49.77 $45.32 1,158
2019-03-22 $49.72 $49.72 $49.70 $49.70 $45.26 136
2019-03-21 $49.61 $49.68 $49.55 $49.61 $45.18 2,145
2019-03-20 $49.40 $49.62 $49.40 $49.59 $45.16 5,057
2019-03-19 $49.37 $49.49 $49.37 $49.41 $44.99 9,383
2019-03-18 $49.35 $49.37 $49.35 $49.37 $44.96 545
2019-03-15 $49.46 $49.47 $49.35 $49.38 $44.98 4,283
2019-03-14 $49.29 $49.32 $49.26 $49.26 $44.86 2,531
2019-03-13 $49.30 $49.35 $49.30 $49.33 $44.93 8,383
2019-03-12 $49.35 $49.40 $49.34 $49.34 $44.93 2,199
2019-03-11 $49.18 $49.33 $49.18 $49.26 $44.86 2,042
2019-03-08 $49.19 $49.28 $49.17 $49.28 $44.88 3,814
2019-03-07 $49.20 $49.27 $49.19 $49.19 $44.80 14,187
2019-03-06 $49.12 $49.20 $49.12 $49.15 $44.76 1,384
2019-03-05 $49.05 $49.10 $49.03 $49.10 $44.71 1,608
2019-03-04 $49.07 $49.10 $49.07 $49.09 $44.70 839
2019-03-01 $49.02 $49.02 $49.01 $49.01 $44.63 1,099
2019-02-28 $49.22 $49.22 $49.19 $49.19 $44.67 1,056
2019-02-27 $49.16 $49.20 $49.16 $49.20 $44.67 1,564
2019-02-26 $49.23 $49.31 $49.22 $49.25 $44.72 7,625
2019-02-25 $49.19 $49.27 $49.19 $49.20 $44.68 1,326
2019-02-22 $49.19 $49.29 $49.19 $49.24 $44.71 16,132
2019-02-21 $49.05 $49.11 $49.02 $49.04 $44.53 6,588
2019-02-20 $49.11 $49.13 $49.10 $49.13 $44.61 3,291
2019-02-19 $49.16 $49.18 $49.14 $49.14 $44.62 2,823
2019-02-15 $49.08 $49.11 $49.08 $49.08 $44.57 1,068
2019-02-14 $49.08 $49.08 $49.08 $49.08 $44.56 1,593
2019-02-13 $49.03 $49.06 $49.00 $49.03 $44.52 5,059
2019-02-12 $49.06 $49.08 $49.03 $49.03 $44.52 3,893
2019-02-11 $49.02 $49.02 $49.01 $49.02 $44.51 2,677
2019-02-08 $49.06 $49.08 $49.05 $49.05 $44.54 3,963
2019-02-07 $48.99 $49.02 $48.99 $49.02 $44.51 5,027
2019-02-06 $49.03 $49.03 $48.97 $48.97 $44.46 1,938
2019-02-05 $49.02 $49.02 $48.98 $48.98 $44.47 495
2019-02-04 $48.88 $48.88 $48.87 $48.88 $44.38 2,841
2019-02-01 $48.87 $48.93 $48.87 $48.92 $44.42 706
2019-01-31 $49.06 $49.12 $49.05 $49.09 $44.44 2,144
2019-01-30 $48.82 $48.91 $48.82 $48.91 $44.28 281
2019-01-29 $48.71 $48.78 $48.71 $48.74 $44.13 566
2019-01-28 $48.70 $48.74 $48.70 $48.70 $44.09 2,851
2019-01-25 $48.70 $48.73 $48.66 $48.66 $44.06 1,019
2019-01-24 $48.67 $48.67 $48.67 $48.67 $44.06 125
2019-01-23 $48.61 $48.61 $48.60 $48.60 $44.00 506
2019-01-22 $48.55 $48.55 $48.53 $48.53 $43.94 1,763
2019-01-18 $48.53 $48.54 $48.53 $48.54 $43.94 697
2019-01-17 $48.47 $48.51 $48.45 $48.47 $43.88 1,041
2019-01-16 $48.44 $48.48 $48.42 $48.47 $43.88 6,476
2019-01-15 $48.44 $48.45 $48.39 $48.39 $43.81 8,133
2019-01-14 $48.37 $48.38 $48.33 $48.33 $43.75 1,558
2019-01-11 $48.40 $48.40 $48.36 $48.36 $43.78 774
2019-01-10 $48.34 $48.35 $48.30 $48.30 $43.73 324
2019-01-09 $48.27 $48.29 $48.27 $48.29 $43.72 252
2019-01-08 $48.18 $48.18 $48.18 $48.18 $43.62 1,441
2019-01-07 $48.23 $48.23 $48.16 $48.16 $43.60 563
2019-01-04 $48.11 $48.18 $48.11 $48.12 $43.56 633
2019-01-03 $48.19 $48.20 $48.14 $48.14 $43.58 1,198
2019-01-02 $48.09 $48.09 $48.09 $48.09 $43.54 149
2018-12-31 $48.09 $48.16 $48.09 $48.10 $43.55 886
2018-12-28 $48.03 $48.03 $48.03 $48.03 $43.48 24
2018-12-27 $47.96 $47.98 $47.91 $47.93 $43.39 1,555
2018-12-26 $47.88 $47.89 $47.86 $47.86 $43.33 456
2018-12-24 $47.93 $47.93 $47.83 $47.83 $43.30 865
2018-12-21 $47.87 $47.89 $47.87 $47.88 $43.34 935
2018-12-20 $48.00 $48.02 $48.00 $48.02 $43.35 10,023
2018-12-19 $48.24 $48.24 $48.09 $48.09 $43.42 1,625
2018-12-18 $48.17 $48.22 $48.17 $48.18 $43.50 1,019
2018-12-17 $48.19 $48.19 $48.13 $48.13 $43.45 1,036
2018-12-14 $48.17 $48.17 $48.12 $48.12 $43.44 652
2018-12-13 $48.16 $48.16 $48.10 $48.10 $43.42 1,866
2018-12-12 $48.08 $48.08 $48.03 $48.03 $43.36 247
2018-12-11 $48.05 $48.05 $48.01 $48.01 $43.34 1,040
2018-12-10 $48.01 $48.01 $47.98 $47.99 $43.33 937
2018-12-07 $48.07 $48.07 $48.00 $48.00 $43.34 1,255
2018-12-06 $47.98 $47.98 $47.98 $47.98 $43.32 352
2018-12-04 $48.04 $48.04 $48.01 $48.02 $43.35 2,340
2018-12-03 $48.08 $48.08 $48.03 $48.03 $43.36 1,065
2018-11-30 $48.11 $48.11 $48.11 $48.11 $43.31 201
2018-11-29 $48.18 $48.19 $48.16 $48.19 $43.38 1,909
2018-11-28 $48.11 $48.23 $48.02 $48.22 $43.41 1,434
2018-11-27 $48.13 $48.15 $48.13 $48.15 $43.34 434
2018-11-26 $48.17 $48.18 $48.06 $48.06 $43.26 3,187
2018-11-23 $48.17 $48.18 $48.08 $48.09 $43.29 3,117
2018-11-21 $48.16 $48.18 $48.16 $48.18 $43.37 939
2018-11-20 $48.16 $48.16 $48.13 $48.13 $43.33 1,059
2018-11-19 $48.20 $48.22 $48.20 $48.20 $43.39 1,684
2018-11-16 $48.11 $48.11 $48.11 $48.11 $43.31 189
2018-11-15 $48.15 $48.15 $48.14 $48.14 $43.33 327
2018-11-14 $48.23 $48.23 $48.21 $48.21 $43.40 1,316
2018-11-13 $48.25 $48.25 $48.25 $48.25 $43.44 4
2018-11-12 $48.33 $48.33 $48.25 $48.25 $43.44 462
2018-11-09 $48.29 $48.29 $48.20 $48.29 $43.47 2,756
2018-11-08 $48.30 $48.30 $48.28 $48.29 $43.47 4,072
2018-11-07 $48.36 $48.37 $48.33 $48.37 $43.54 487
2018-11-06 $48.30 $48.30 $48.30 $48.30 $43.48 874
2018-11-05 $48.30 $48.30 $48.27 $48.27 $43.45 1,823
2018-11-02 $48.30 $48.30 $48.18 $48.18 $43.37 92,281
2018-11-01 $48.54 $48.54 $48.54 $48.54 $43.70 0
2018-10-31 $48.54 $48.54 $48.54 $48.54 $43.56 0
2018-10-30 $48.54 $48.54 $48.54 $48.54 $43.56 0
2018-10-29 $48.54 $48.54 $48.54 $48.54 $43.56 0
2018-10-26 $48.54 $48.54 $48.54 $48.54 $43.56 0
2018-10-25 $48.54 $48.54 $48.54 $48.54 $43.56 200
2018-10-24 $48.50 $48.50 $48.50 $48.50 $43.53 0
2018-10-23 $48.50 $48.50 $48.50 $48.50 $43.53 0
2018-10-22 $48.50 $48.50 $48.50 $48.50 $43.53 0
2018-10-19 $48.49 $48.50 $48.49 $48.50 $43.53 2,059
2018-10-18 $48.56 $48.56 $48.56 $48.56 $43.58 2
2018-10-17 $48.56 $48.56 $48.56 $48.56 $43.58 0
2018-10-16 $48.56 $48.56 $48.56 $48.56 $43.58 0
2018-10-15 $48.56 $48.56 $48.56 $48.56 $43.58 1,000
2018-10-12 $48.54 $48.54 $48.54 $48.54 $43.56 2
2018-10-11 $48.54 $48.54 $48.54 $48.54 $43.56 0
2018-10-10 $48.54 $48.54 $48.54 $48.54 $43.56 0
2018-10-09 $48.54 $48.54 $48.54 $48.54 $43.56 100
2018-10-08 $48.65 $48.65 $48.65 $48.65 $43.66 1
2018-10-05 $48.65 $48.65 $48.65 $48.65 $43.66 0
2018-10-04 $48.65 $48.65 $48.65 $48.65 $43.66 0
2018-10-03 $48.65 $48.65 $48.65 $48.65 $43.66 40
2018-10-02 $48.65 $48.65 $48.65 $48.65 $43.66 0
2018-10-01 $48.65 $48.65 $48.65 $48.65 $43.66 0
2018-09-28 $48.65 $48.65 $48.65 $48.65 $43.61 0
2018-09-27 $48.65 $48.65 $48.65 $48.65 $43.61 0
2018-09-26 $48.65 $48.65 $48.65 $48.65 $43.61 620,400
2018-09-25 $48.68 $48.68 $48.68 $48.68 $43.64 0
2018-09-24 $48.68 $48.68 $48.68 $48.68 $43.64 0
2018-09-21 $48.68 $48.68 $48.68 $48.68 $43.64 0
2018-09-20 $48.68 $48.68 $48.68 $48.68 $43.64 34
2018-09-19 $48.68 $48.68 $48.68 $48.68 $43.64 0
2018-09-18 $48.68 $48.68 $48.68 $48.68 $43.64 45
2018-09-17 $48.68 $48.68 $48.68 $48.68 $43.64 1
2018-09-14 $48.68 $48.68 $48.68 $48.68 $43.64 0
2018-09-13 $48.68 $48.68 $48.68 $48.68 $43.64 0
2018-09-12 $48.68 $48.68 $48.68 $48.68 $43.64 600
2018-09-11 $48.70 $48.70 $48.70 $48.70 $43.66 1
2018-09-10 $48.70 $48.70 $48.70 $48.70 $43.66 100
2018-09-07 $48.90 $48.90 $48.90 $48.90 $43.84 99
2018-09-06 $48.90 $48.90 $48.90 $48.90 $43.84 0
2018-09-05 $48.90 $48.90 $48.90 $48.90 $43.84 0
2018-09-04 $48.90 $48.90 $48.90 $48.90 $43.84 0
2018-08-31 $48.90 $48.90 $48.90 $48.90 $43.72 100
2018-08-30 $48.90 $48.90 $48.90 $48.90 $43.72 100
2018-08-29 $48.82 $48.82 $48.82 $48.82 $43.65 12
2018-08-28 $48.82 $48.82 $48.82 $48.82 $43.65 0
2018-08-27 $48.91 $48.91 $48.82 $48.82 $43.65 200
2018-08-24 $48.95 $48.95 $48.95 $48.95 $43.76 0
2018-08-23 $48.95 $48.95 $48.95 $48.95 $43.76 1
2018-08-22 $48.94 $48.96 $48.94 $48.95 $43.76 2,048
2018-08-21 $48.82 $48.82 $48.82 $48.82 $43.65 0
2018-08-20 $48.82 $48.82 $48.82 $48.82 $43.65 0
2018-08-17 $48.82 $48.82 $48.82 $48.82 $43.65 0
2018-08-16 $48.82 $48.82 $48.82 $48.82 $43.65 2,000
2018-08-15 $48.85 $48.85 $48.85 $48.85 $43.68 148
2018-08-14 $48.79 $48.79 $48.79 $48.79 $43.62 0
2018-08-13 $48.79 $48.79 $48.79 $48.79 $43.62 500
2018-08-10 $48.67 $48.67 $48.67 $48.67 $43.51 0
2018-08-09 $48.67 $48.67 $48.67 $48.67 $43.51 100
2018-08-08 $48.58 $48.58 $48.58 $48.58 $43.43 86
2018-08-07 $48.58 $48.58 $48.58 $48.58 $43.43 0
2018-08-06 $48.58 $48.58 $48.58 $48.58 $43.43 0
2018-08-03 $48.58 $48.58 $48.58 $48.58 $43.43 0
2018-08-02 $48.58 $48.58 $48.58 $48.58 $43.43 85
2018-08-01 $48.58 $48.58 $48.58 $48.58 $43.43 100
2018-07-31 $48.66 $48.66 $48.66 $48.66 $43.39 2
2018-07-30 $48.66 $48.66 $48.66 $48.66 $43.39 0
2018-07-27 $48.66 $48.66 $48.66 $48.66 $43.39 0
2018-07-26 $48.68 $48.68 $48.66 $48.66 $43.39 606
2018-07-25 $48.68 $48.68 $48.68 $48.68 $43.41 2
2018-07-24 $48.68 $48.68 $48.68 $48.68 $43.41 0
2018-07-23 $48.68 $48.68 $48.68 $48.68 $43.41 0
2018-07-20 $48.68 $48.68 $48.68 $48.68 $43.41 105
2018-07-19 $48.68 $48.68 $48.68 $48.68 $43.41 5
2018-07-18 $48.68 $48.68 $48.68 $48.68 $43.41 1,100
2018-07-17 $48.68 $48.68 $48.68 $48.68 $43.41 500
2018-07-16 $48.54 $48.54 $48.54 $48.54 $43.28 96
2018-07-13 $48.54 $48.54 $48.54 $48.54 $43.28 0
2018-07-12 $48.54 $48.54 $48.54 $48.54 $43.28 0
2018-07-11 $48.54 $48.54 $48.54 $48.54 $43.28 1
2018-07-10 $48.54 $48.54 $48.54 $48.54 $43.28 1
2018-07-09 $48.54 $48.54 $48.54 $48.54 $43.28 0
2018-07-06 $48.54 $48.54 $48.54 $48.54 $43.28 0
2018-07-05 $48.54 $48.54 $48.54 $48.54 $43.28 0
2018-07-03 $48.54 $48.54 $48.54 $48.54 $43.28 100
2018-07-02 $48.66 $48.66 $48.66 $48.66 $43.39 0
2018-06-29 $48.66 $48.66 $48.66 $48.66 $43.28 0
2018-06-28 $48.66 $48.66 $48.66 $48.66 $43.28 0
2018-06-27 $48.66 $48.66 $48.66 $48.66 $43.28 401
2018-06-26 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-25 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-22 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-21 $48.57 $48.57 $48.53 $48.57 $43.20 1,630
2018-06-20 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-19 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-18 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-15 $48.57 $48.57 $48.57 $48.57 $43.20 31
2018-06-14 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-13 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-12 $48.57 $48.57 $48.57 $48.57 $43.20 0
2018-06-11 $48.57 $48.57 $48.57 $48.57 $43.20 30
2018-06-08 $48.58 $48.58 $48.57 $48.57 $43.20 8,562
2018-06-07 $48.59 $48.59 $48.59 $48.59 $43.22 500
2018-06-06 $48.69 $48.69 $48.69 $48.69 $43.31 0
2018-06-05 $48.69 $48.69 $48.69 $48.69 $43.31 0
2018-06-04 $48.69 $48.69 $48.69 $48.69 $43.31 5
2018-06-01 $48.69 $48.69 $48.69 $48.69 $43.31 0
2018-05-31 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-30 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-29 $48.69 $48.69 $48.69 $48.69 $43.19 5
2018-05-25 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-24 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-23 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-22 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-21 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-18 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-17 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-16 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-15 $48.69 $48.69 $48.69 $48.69 $43.19 1
2018-05-14 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-11 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-10 $48.69 $48.69 $48.69 $48.69 $43.19 0
2018-05-09 $48.69 $48.69 $48.69 $48.69 $43.19 1
2018-05-08 $48.69 $48.69 $48.69 $48.69 $43.19 1
2018-05-07 $48.69 $48.69 $48.69 $48.69 $43.19 600
2018-05-04 $48.67 $48.67 $48.67 $48.67 $43.18 0
2018-05-03 $48.67 $48.67 $48.67 $48.67 $43.18 0
2018-05-02 $48.67 $48.67 $48.67 $48.67 $43.18 0
2018-05-01 $48.67 $48.67 $48.67 $48.67 $43.18 200
2018-04-30 $48.78 $48.78 $48.78 $48.78 $43.15 0
2018-04-27 $48.78 $48.78 $48.78 $48.78 $43.15 0
2018-04-26 $48.78 $48.78 $48.78 $48.78 $43.15 0
2018-04-25 $48.79 $48.79 $48.78 $48.78 $43.15 200
2018-04-24 $48.87 $48.87 $48.87 $48.87 $43.23 500
2018-04-23 $48.95 $48.95 $48.95 $48.95 $43.30 0
2018-04-20 $48.95 $48.95 $48.95 $48.95 $43.30 0
2018-04-19 $48.98 $48.98 $48.95 $48.95 $43.30 500
2018-04-18 $49.10 $49.10 $49.10 $49.10 $43.44 0
2018-04-17 $49.10 $49.10 $49.10 $49.10 $43.44 0
2018-04-16 $49.10 $49.10 $49.10 $49.10 $43.44 28
2018-04-13 $49.10 $49.10 $49.07 $49.10 $43.44 701
2018-04-12 $48.94 $48.94 $48.94 $48.94 $43.29 0
2018-04-11 $48.94 $48.94 $48.94 $48.94 $43.29 0
2018-04-10 $48.94 $48.94 $48.94 $48.94 $43.29 0
2018-04-09 $48.94 $48.94 $48.94 $48.94 $43.29 21
2018-04-06 $48.94 $48.94 $48.94 $48.94 $43.29 0
2018-04-05 $48.94 $48.94 $48.94 $48.94 $43.29 0
2018-04-04 $48.94 $48.94 $48.94 $48.94 $43.29 100
2018-04-03 $48.98 $48.98 $48.98 $48.98 $43.33 0
2018-04-02 $48.98 $48.98 $48.98 $48.98 $43.33 20
2018-03-29 $48.98 $48.98 $48.98 $48.98 $43.22 0
2018-03-28 $48.98 $48.98 $48.98 $48.98 $43.22 196
2018-03-27 $48.98 $48.98 $48.98 $48.98 $43.22 0
2018-03-26 $48.98 $48.98 $48.98 $48.98 $43.22 40
2018-03-23 $48.98 $48.98 $48.98 $48.98 $43.22 101
2018-03-22 $49.06 $49.06 $49.06 $49.06 $43.29 0
2018-03-21 $49.06 $49.06 $49.06 $49.06 $43.29 0
2018-03-20 $49.06 $49.06 $49.06 $49.06 $43.29 0
2018-03-19 $49.06 $49.06 $49.06 $49.06 $43.29 300
2018-03-16 $49.10 $49.10 $49.10 $49.10 $43.33 0
2018-03-15 $49.10 $49.10 $49.10 $49.10 $43.33 2
2018-03-14 $49.10 $49.10 $49.10 $49.10 $43.33 0
2018-03-13 $49.13 $49.13 $49.10 $49.10 $43.33 500
2018-03-12 $49.40 $49.40 $49.40 $49.40 $43.59 59
2018-03-09 $49.40 $49.40 $49.40 $49.40 $43.59 0
2018-03-08 $49.40 $49.40 $49.40 $49.40 $43.59 1
2018-03-07 $49.40 $49.40 $49.40 $49.40 $43.59 0
2018-03-06 $49.40 $49.40 $49.40 $49.40 $43.59 0
2018-03-05 $49.40 $49.40 $49.40 $49.40 $43.59 0
2018-03-02 $49.40 $49.40 $49.40 $49.40 $43.59 0
2018-03-01 $49.40 $49.40 $49.40 $49.40 $43.59 0
2018-02-28 $49.40 $49.40 $49.40 $49.40 $43.43 100
2018-02-27 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-26 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-23 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-22 $49.69 $49.69 $49.69 $49.69 $43.69 39
2018-02-21 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-20 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-16 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-15 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-14 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-13 $49.69 $49.69 $49.69 $49.69 $43.69 101
2018-02-12 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-09 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-08 $49.69 $49.69 $49.69 $49.69 $43.69 0
2018-02-07 $49.69 $49.69 $49.69 $49.69 $43.69 100
2018-02-06 $49.64 $49.64 $49.64 $49.64 $43.64 0
2018-02-05 $49.64 $49.64 $49.64 $49.64 $43.64 0
2018-02-02 $49.80 $49.80 $49.64 $49.64 $43.64 200
2018-02-01 $48.53 $49.86 $48.53 $49.75 $43.74 617
2018-01-31 $49.93 $49.94 $49.93 $49.94 $43.91 267
2018-01-30 $50.02 $50.02 $50.02 $50.02 $43.98 20
2018-01-29 $50.02 $50.02 $50.02 $50.02 $43.98 0
2018-01-26 $50.02 $50.02 $50.02 $50.02 $43.98 238
2018-01-25 $50.07 $50.12 $50.07 $50.11 $44.06 1,847
2018-01-24 $49.98 $49.98 $49.98 $49.98 $43.94 0
2018-01-23 $49.98 $49.98 $49.98 $49.98 $43.94 106
2018-01-22 $49.98 $49.98 $49.98 $49.98 $43.94 40
2018-01-19 $49.98 $49.98 $49.98 $49.98 $43.94 491
2018-01-18 $50.12 $50.12 $50.12 $50.12 $44.06 0
2018-01-17 $50.19 $50.19 $50.12 $50.12 $44.06 359
2018-01-16 $50.20 $50.22 $50.14 $50.14 $44.08 200,000

American Century Diversified Corporate Bond ETF (KORP) News Headlines

Recent American Century Diversified Corporate Bond ETF (KORP) News
Similar Companies to American Century Diversified Corporate Bond ETF (KORP) 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.