WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) Exchange: NASDAQ

Data as of Aug. 19, 2025

$22.33 ($0.01) 0.04%

WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund - Daily Information
Click for more stock information on WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund.
Daily Information Data
Date Aug. 19, 2025
Open $22.30
Previous Close $22.33
High $22.38
Low $22.30
Adjusted Open $22.30
Previous Adjusted Close $22.33
Adjusted High $22.38
Adjusted Low $22.30

About WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to provide long exposure to the Bloomberg Barclays U.S. Aggregate Bond Index while seeking to manage interest rate risk through the use of short positions in U.S. Treasury securities (“U.S. Treasuries”). The Index is comprised of a long portfolio and short portfolio. The “long portfolio” of the Index intends to replicate the Bloomberg Barclays U.S. Aggregate Bond Index, which broadly captures the U.S. investment grade, fixed income securities market and is comprised of U.S. Treasuries and U.S. Government-related bonds (e.g., obligations of the U.S. Government or its agencies or instrumentalities), corporate bonds, mortgage-backed pass-through securities, commercial mortgage-backed securities and asset-backed securities that are publicly offered for sale in the United States. The “short portfolio” of the Index holds short positions in U.S. Treasuries (or futures providing exposure to U.S. Treasuries in the case of the Fund) that seek to correspond to a duration exposure matching the duration of the long portfolio, with a targeted total duration exposure of approximately zero years (e.g., if the average duration of bonds in the long portfolio is approximately five years, the short portfolio will seek an average duration of approximately five years among its short holdings of U.S. Treasuries, with an aggregate targeted duration of Index holdings of approximately zero years). Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates.The Index methodology weights the short exposure to U.S. Treasuries of differing maturities in an attempt to offset the sensitivity of the long exposure to overall moves in interest rate. Additionally, the Index seeks to mitigate, to the extent possible, relative moves in interest rates across the yield curve. The long portfolio and short portfolio of the Index are rebalanced on a monthly basis to where the dollar amount of the long portfolio’s bond positions is approximately equivalent to the dollar amount of the short exposure achieved within the short portfolio.The Index is designed to have greater returns than an equivalent non-interest rate hedged investment when U.S. Treasury rates are rising significantly. Conversely, the Index is designed to have lower returns than an equivalent non-interest rate hedged investment when U.S. Treasury rates are falling significantly.A significant portion of the bonds represented in the long portion of the Index are U.S. agency mortgage-backed pass-through securities. U.S. agency mortgage-backed pass-through securities are securities issued by entities such as Government National Mortgage Association (“GNMA”) and Federal National Mortgage Association (“FNMA”) that are backed by pools of mortgages. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short term instruments.In seeking to track the short portfolio of the Index, the Fund will invest in short positions in futures contracts on U.S. Treasuries. The Fund may also short U.S. Treasuries.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as its Index.

Historical Stock Data for WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)

Date Open High Low Close Adj.Close Volume
2025-07-11 $22.30 $22.38 $22.30 $22.33 $22.33 4,377
2025-07-10 $22.34 $22.34 $22.31 $22.32 $22.32 11,706
2025-07-09 $22.33 $22.38 $22.32 $22.34 $22.34 9,676
2025-07-08 $22.40 $22.45 $22.32 $22.42 $22.42 8,732
2025-07-07 $22.29 $22.47 $22.29 $22.32 $22.32 10,745
2025-07-03 $22.30 $22.37 $22.28 $22.34 $22.34 6,199
2025-07-02 $22.25 $22.37 $22.25 $22.31 $22.31 9,017
2025-07-01 $22.25 $22.37 $22.22 $22.37 $22.37 101,042
2025-06-30 $22.21 $22.32 $22.21 $22.23 $22.23 15,481
2025-06-27 $22.37 $22.37 $22.23 $22.23 $22.23 14,962
2025-06-26 $22.25 $22.29 $22.21 $22.21 $22.21 457,027
2025-06-25 $22.36 $22.36 $22.23 $22.27 $22.27 12,273
2025-06-24 $22.38 $22.42 $22.27 $22.29 $22.22 13,868
2025-06-23 $22.36 $22.42 $22.29 $22.33 $22.26 39,778
2025-06-20 $22.32 $22.41 $22.32 $22.35 $22.35 29,787
2025-06-18 $22.36 $22.38 $22.31 $22.33 $22.33 9,723
2025-06-17 $22.34 $22.43 $22.30 $22.33 $22.33 17,845
2025-06-16 $22.33 $22.44 $22.32 $22.35 $22.35 13,304
2025-06-13 $22.38 $22.38 $22.31 $22.33 $22.33 17,230
2025-06-12 $22.47 $22.48 $22.29 $22.33 $22.33 25,631
2025-06-11 $22.48 $22.49 $22.32 $22.48 $22.48 28,178
2025-06-10 $22.28 $22.47 $22.26 $22.32 $22.32 19,623
2025-06-09 $22.29 $22.40 $22.29 $22.31 $22.31 15,584
2025-06-06 $22.27 $22.40 $22.27 $22.33 $22.33 2,879
2025-06-05 $22.40 $22.41 $22.26 $22.33 $22.33 49,584
2025-06-04 $22.40 $22.41 $22.25 $22.38 $22.38 13,473
2025-06-03 $22.23 $22.39 $22.23 $22.37 $22.37 8,823
2025-06-02 $22.31 $22.42 $22.22 $22.38 $22.38 55,441
2025-05-30 $22.20 $22.38 $22.20 $22.37 $22.37 124,749
2025-05-29 $22.26 $22.35 $22.16 $22.19 $22.19 38,603
2025-05-28 $22.15 $22.32 $22.14 $22.29 $22.29 12,990
2025-05-27 $22.31 $22.31 $22.11 $22.14 $22.14 6,333
2025-05-23 $22.16 $22.40 $22.16 $22.36 $22.28 36,833
2025-05-22 $22.23 $22.39 $22.21 $22.36 $22.28 74,721
2025-05-21 $22.25 $22.34 $22.22 $22.31 $22.23 29,447
2025-05-20 $22.34 $22.35 $22.25 $22.33 $22.25 29,965
2025-05-19 $22.23 $22.36 $22.21 $22.32 $22.23 106,291
2025-05-16 $22.30 $22.33 $22.21 $22.27 $22.19 66,357
2025-05-15 $22.21 $22.35 $22.20 $22.34 $22.26 10,863
2025-05-14 $22.18 $22.35 $22.16 $22.35 $22.27 677,665
2025-05-13 $22.20 $22.35 $22.19 $22.35 $22.27 5,304
2025-05-12 $22.24 $22.32 $22.15 $22.32 $22.24 12,699
2025-05-09 $22.14 $22.26 $22.11 $22.26 $22.18 18,476
2025-05-08 $22.18 $22.26 $22.10 $22.26 $22.18 144,289
2025-05-07 $22.18 $22.27 $22.08 $22.24 $22.16 32,387
2025-05-06 $22.12 $22.25 $22.10 $22.18 $22.10 16,772
2025-05-05 $22.14 $22.26 $22.10 $22.15 $22.07 62,590
2025-05-02 $22.10 $22.27 $22.08 $22.11 $22.03 9,837
2025-05-01 $22.22 $22.24 $22.07 $22.11 $22.03 26,778
2025-04-30 $22.11 $22.27 $22.05 $22.12 $22.04 41,623
2025-04-29 $22.19 $22.31 $22.11 $22.22 $22.14 34,984
2025-04-28 $22.34 $22.34 $22.10 $22.24 $22.16 18,321
2025-04-25 $22.15 $22.23 $22.09 $22.23 $22.15 21,121
2025-04-24 $22.16 $22.25 $22.13 $22.15 $21.99 7,396
2025-04-23 $22.14 $22.23 $22.09 $22.21 $22.05 27,509
2025-04-22 $22.13 $22.18 $22.09 $22.13 $21.98 14,404
2025-04-21 $22.09 $22.24 $22.09 $22.17 $22.01 45,865
2025-04-17 $22.17 $22.24 $22.09 $22.12 $21.96 56,637
2025-04-16 $22.08 $22.25 $22.07 $22.10 $21.94 32,973
2025-04-15 $22.19 $22.22 $22.09 $22.15 $21.99 21,533
2025-04-14 $22.12 $22.29 $22.11 $22.18 $22.02 11,315
2025-04-11 $22.23 $22.23 $22.03 $22.11 $21.95 6,892
2025-04-10 $22.35 $22.39 $22.18 $22.23 $22.07 59,736
2025-04-09 $21.87 $22.19 $21.86 $22.08 $21.92 44,955
2025-04-08 $22.15 $22.19 $22.04 $22.11 $21.95 58,891
2025-04-07 $22.03 $22.27 $21.97 $22.06 $21.90 47,365
2025-04-04 $22.27 $22.36 $22.12 $22.17 $22.01 17,011
2025-04-03 $22.24 $22.36 $22.23 $22.32 $22.15 17,196
2025-04-02 $22.18 $22.35 $22.18 $22.29 $22.13 32,505
2025-04-01 $22.23 $22.34 $22.22 $22.25 $22.09 61,301
2025-03-31 $22.31 $22.35 $22.15 $22.35 $22.35 115,660
2025-03-28 $22.42 $22.42 $22.28 $22.36 $22.36 7,525
2025-03-27 $22.39 $22.39 $22.27 $22.37 $22.37 31,383
2025-03-26 $22.26 $22.36 $22.26 $22.32 $22.32 49,890
2025-03-25 $22.38 $22.44 $22.37 $22.39 $22.32 13,437
2025-03-24 $22.32 $22.45 $22.32 $22.40 $22.32 51,135
2025-03-21 $22.29 $22.47 $22.29 $22.32 $22.32 47,575
2025-03-20 $22.40 $22.50 $22.38 $22.46 $22.46 240,611
2025-03-19 $22.50 $22.56 $22.36 $22.47 $22.47 455,095
2025-03-18 $22.41 $22.50 $22.34 $22.48 $22.48 53,295
2025-03-17 $22.30 $22.45 $22.30 $22.34 $22.34 32,630
2025-03-14 $22.17 $22.44 $22.17 $22.33 $22.33 19,532
2025-03-13 $22.28 $22.37 $22.28 $22.33 $22.33 26,281
2025-03-12 $22.36 $22.41 $22.31 $22.41 $22.41 40,881
2025-03-11 $22.45 $22.45 $22.30 $22.34 $22.34 16,377
2025-03-10 $22.42 $22.44 $22.24 $22.43 $22.43 142,105
2025-03-07 $22.32 $22.45 $22.31 $22.35 $22.35 9,284
2025-03-06 $22.46 $22.46 $22.32 $22.32 $22.32 9,683
2025-03-05 $22.53 $22.53 $22.35 $22.43 $22.43 56,305
2025-03-04 $22.45 $22.47 $22.41 $22.42 $22.42 13,896
2025-03-03 $22.58 $22.58 $22.40 $22.52 $22.52 97,543
2025-02-28 $22.44 $22.49 $22.39 $22.48 $22.48 10,704
2025-02-27 $22.63 $22.63 $22.37 $22.44 $22.44 51,457
2025-02-26 $22.41 $22.53 $22.41 $22.45 $22.45 28,091
2025-02-25 $22.25 $22.50 $22.25 $22.42 $22.42 36,355
2025-02-24 $22.44 $22.61 $22.44 $22.48 $22.41 188,077
2025-02-21 $22.50 $22.63 $22.49 $22.56 $22.48 64,778
2025-02-20 $22.49 $22.57 $22.49 $22.53 $22.45 53,530
2025-02-19 $22.47 $22.54 $22.47 $22.52 $22.44 15,849
2025-02-18 $22.57 $22.59 $22.46 $22.46 $22.39 21,812
2025-02-14 $22.53 $22.62 $22.50 $22.54 $22.46 15,945
2025-02-13 $22.48 $22.62 $22.48 $22.53 $22.45 25,908
2025-02-12 $22.55 $22.69 $22.51 $22.51 $22.43 12,347
2025-02-11 $22.60 $22.70 $22.48 $22.49 $22.42 32,608
2025-02-10 $22.48 $22.58 $22.47 $22.57 $22.49 67,456
2025-02-07 $22.50 $22.51 $22.47 $22.47 $22.40 11,804
2025-02-06 $22.45 $22.50 $22.45 $22.49 $22.42 50,035
2025-02-05 $22.51 $22.52 $22.43 $22.50 $22.42 13,701
2025-02-04 $22.59 $22.59 $22.45 $22.49 $22.42 18,473
2025-02-03 $22.45 $22.49 $22.41 $22.45 $22.38 143,056
2025-01-31 $22.38 $22.47 $22.38 $22.46 $22.39 34,466
2025-01-30 $22.54 $22.54 $22.42 $22.46 $22.39 35,079
2025-01-29 $22.44 $22.47 $22.43 $22.46 $22.46 187,592
2025-01-28 $22.39 $22.49 $22.38 $22.45 $22.45 23,439
2025-01-27 $22.82 $22.82 $22.45 $22.49 $22.42 217,526
2025-01-24 $22.75 $22.75 $22.54 $22.61 $22.53 72,555
2025-01-23 $22.50 $22.68 $22.50 $22.53 $22.45 45,193
2025-01-22 $22.55 $22.69 $22.53 $22.53 $22.45 42,390
2025-01-21 $22.64 $22.64 $22.45 $22.55 $22.47 107,925
2025-01-17 $22.59 $22.62 $22.45 $22.45 $22.38 31,908
2025-01-16 $22.63 $22.63 $22.44 $22.59 $22.51 138,456
2025-01-15 $22.49 $22.59 $22.49 $22.57 $22.49 34,661
2025-01-14 $22.35 $22.61 $22.35 $22.51 $22.44 57,660
2025-01-13 $22.56 $22.64 $22.41 $22.59 $22.51 332,816
2025-01-10 $22.39 $22.51 $22.36 $22.46 $22.39 43,189
2025-01-08 $22.50 $22.75 $22.44 $22.65 $22.57 53,551
2025-01-07 $22.48 $22.49 $22.44 $22.46 $22.39 54,799
2025-01-06 $22.43 $22.50 $22.43 $22.49 $22.41 164,143
2025-01-03 $22.38 $22.48 $22.38 $22.40 $22.33 24,296
2025-01-02 $22.37 $22.48 $22.37 $22.39 $22.32 13,407
2024-12-31 $22.42 $22.55 $22.42 $22.46 $22.39 37,896
2024-12-30 $22.57 $22.58 $22.40 $22.51 $22.44 54,952
2024-12-27 $22.54 $22.61 $22.38 $22.54 $22.46 233,174
2024-12-26 $22.34 $22.49 $22.34 $22.42 $22.35 39,901
2024-12-24 $22.67 $22.67 $22.46 $22.56 $22.38 54,882
2024-12-23 $22.44 $22.66 $22.44 $22.66 $22.48 55,583
2024-12-20 $22.49 $22.54 $22.44 $22.50 $22.32 150,883
2024-12-19 $22.75 $22.75 $22.48 $22.50 $22.32 23,987
2024-12-18 $22.56 $22.60 $22.48 $22.58 $22.40 16,500
2024-12-17 $22.63 $22.63 $22.49 $22.53 $22.35 26,498
2024-12-16 $22.50 $22.59 $22.45 $22.59 $22.41 18,729
2024-12-13 $22.42 $22.57 $22.42 $22.48 $22.30 21,918
2024-12-12 $22.55 $22.64 $22.51 $22.60 $22.42 19,411
2024-12-11 $22.51 $22.51 $22.46 $22.49 $22.31 6,729
2024-12-10 $22.47 $22.61 $22.47 $22.51 $22.33 19,062
2024-12-09 $22.44 $22.61 $22.44 $22.47 $22.29 25,110
2024-12-06 $22.49 $22.62 $22.44 $22.55 $22.37 24,030
2024-12-05 $22.41 $22.50 $22.41 $22.47 $22.29 155,387
2024-12-04 $22.42 $22.50 $22.40 $22.42 $22.24 24,336
2024-12-03 $22.43 $22.49 $22.42 $22.47 $22.29 16,338
2024-12-02 $22.43 $22.49 $22.42 $22.44 $22.26 41,188
2024-11-29 $22.37 $22.45 $22.37 $22.44 $22.26 9,601
2024-11-27 $22.58 $22.58 $22.40 $22.40 $22.22 19,151
2024-11-26 $22.39 $22.51 $22.39 $22.42 $22.24 449,693
2024-11-25 $22.41 $22.47 $22.38 $22.43 $22.25 10,992
2024-11-22 $22.53 $22.65 $22.48 $22.55 $22.29 60,107
2024-11-21 $22.46 $22.58 $22.44 $22.51 $22.25 18,300
2024-11-20 $22.47 $22.49 $22.41 $22.46 $22.20 14,569
2024-11-19 $22.43 $22.52 $22.42 $22.48 $22.22 15,017
2024-11-18 $22.46 $22.54 $22.42 $22.43 $22.17 18,947
2024-11-15 $22.55 $22.57 $22.42 $22.55 $22.29 17,149
2024-11-14 $22.43 $22.50 $22.43 $22.50 $22.24 10,190
2024-11-13 $22.49 $22.50 $22.44 $22.48 $22.22 18,200
2024-11-12 $22.49 $22.50 $22.45 $22.49 $22.23 76,096
2024-11-11 $22.42 $22.50 $22.38 $22.50 $22.24 13,177
2024-11-08 $22.49 $22.50 $22.43 $22.50 $22.24 67,529
2024-11-07 $22.46 $22.48 $22.41 $22.44 $22.18 22,926
2024-11-06 $22.56 $22.56 $22.39 $22.47 $22.21 28,359
2024-11-05 $22.38 $22.48 $22.35 $22.48 $22.22 485,678
2024-11-04 $22.34 $22.40 $22.33 $22.35 $22.09 28,438
2024-11-01 $22.35 $22.42 $22.32 $22.38 $22.12 9,195
2024-10-31 $22.33 $22.36 $22.28 $22.29 $22.03 56,940
2024-10-30 $22.34 $22.45 $22.31 $22.32 $22.06 19,249
2024-10-29 $22.47 $22.47 $22.30 $22.35 $22.09 420,646
2024-10-28 $22.25 $22.36 $22.25 $22.28 $22.02 162,967
2024-10-25 $22.33 $22.44 $22.33 $22.39 $22.05 46,634
2024-10-24 $22.44 $22.50 $22.37 $22.40 $22.06 50,228
2024-10-23 $22.33 $22.43 $22.31 $22.35 $22.01 22,199
2024-10-22 $22.31 $22.41 $22.31 $22.34 $22.00 863,903
2024-10-21 $22.35 $22.46 $22.34 $22.35 $22.01 19,475
2024-10-18 $22.35 $22.40 $22.35 $22.38 $22.04 23,749
2024-10-17 $22.35 $22.45 $22.35 $22.40 $22.06 86,345
2024-10-16 $22.35 $22.47 $22.35 $22.40 $22.06 80,939
2024-10-15 $22.36 $22.59 $22.35 $22.40 $22.06 37,286
2024-10-14 $22.48 $22.87 $22.37 $22.42 $22.08 30,578
2024-10-11 $22.35 $22.46 $22.35 $22.45 $22.11 194,163
2024-10-10 $22.40 $22.46 $22.38 $22.39 $22.05 20,201
2024-10-09 $22.39 $22.47 $22.38 $22.43 $22.09 221,494
2024-10-08 $22.43 $22.48 $22.37 $22.43 $22.09 383,295
2024-10-07 $22.36 $22.52 $22.36 $22.45 $22.11 73,766
2024-10-04 $22.37 $22.44 $22.37 $22.42 $22.42 65,444
2024-10-03 $22.36 $22.43 $22.31 $22.37 $22.37 11,557
2024-10-02 $22.29 $22.45 $22.29 $22.31 $22.31 27,373
2024-10-01 $22.42 $22.42 $22.31 $22.35 $22.35 97,781
2024-09-30 $22.44 $22.46 $22.28 $22.42 $22.42 11,396
2024-09-27 $22.40 $22.40 $22.28 $22.29 $22.29 27,952
2024-09-26 $22.27 $22.47 $22.27 $22.30 $22.30 96,986
2024-09-25 $22.28 $22.52 $22.24 $22.36 $22.36 103,034
2024-09-24 $22.41 $22.46 $22.30 $22.45 $22.37 18,892
2024-09-23 $22.27 $22.45 $22.27 $22.31 $22.24 23,484
2024-09-20 $22.58 $22.58 $22.32 $22.46 $22.38 27,655
2024-09-19 $22.43 $22.44 $22.30 $22.42 $22.35 9,595
2024-09-18 $22.35 $22.49 $22.29 $22.33 $22.26 17,028
2024-09-17 $22.43 $22.47 $22.29 $22.43 $22.36 108,738
2024-09-16 $22.38 $22.38 $22.27 $22.34 $22.26 13,238
2024-09-13 $22.29 $22.35 $22.26 $22.34 $22.27 17,473
2024-09-12 $22.23 $22.39 $22.23 $22.26 $22.19 440,441
2024-09-11 $22.21 $22.37 $22.21 $22.37 $22.30 23,809
2024-09-10 $22.39 $22.39 $22.23 $22.25 $22.18 22,850
2024-09-09 $22.27 $22.34 $22.20 $22.27 $22.20 23,719
2024-09-06 $22.20 $22.29 $22.20 $22.27 $22.20 16,314
2024-09-05 $22.23 $22.36 $22.20 $22.22 $22.15 39,273
2024-09-04 $22.30 $22.37 $22.22 $22.29 $22.22 55,802
2024-09-03 $22.18 $22.33 $22.18 $22.21 $22.14 48,938
2024-08-30 $22.15 $22.34 $22.15 $22.33 $22.26 33,188
2024-08-29 $22.12 $22.32 $22.12 $22.21 $22.14 54,421
2024-08-28 $22.20 $22.31 $22.19 $22.23 $22.16 24,935
2024-08-27 $22.32 $22.32 $22.25 $22.28 $22.21 18,473
2024-08-26 $22.25 $22.38 $22.25 $22.36 $22.22 36,788
2024-08-23 $22.20 $22.33 $22.20 $22.26 $22.12 6,757
2024-08-22 $22.26 $22.33 $22.20 $22.33 $22.19 15,442
2024-08-21 $22.32 $22.32 $22.18 $22.27 $22.13 48,864
2024-08-20 $22.32 $22.33 $22.19 $22.23 $22.09 66,224
2024-08-19 $21.84 $22.33 $21.84 $22.27 $22.13 20,446
2024-08-16 $22.24 $22.33 $22.24 $22.32 $22.18 9,559
2024-08-15 $22.24 $22.32 $22.24 $22.29 $22.15 12,523
2024-08-14 $22.22 $22.26 $22.11 $22.26 $22.12 14,393
2024-08-13 $22.07 $22.23 $22.07 $22.19 $22.04 13,231
2024-08-12 $22.15 $22.25 $22.14 $22.23 $22.09 10,537
2024-08-09 $22.25 $22.25 $22.12 $22.23 $22.09 113,595
2024-08-08 $22.17 $22.23 $22.07 $22.16 $22.02 23,605
2024-08-07 $22.11 $22.20 $22.06 $22.18 $22.04 138,031
2024-08-06 $22.09 $22.19 $22.09 $22.19 $22.05 40,559
2024-08-05 $22.11 $22.19 $22.10 $22.15 $22.01 205,299
2024-08-02 $22.13 $22.24 $22.12 $22.13 $21.99 5,443
2024-08-01 $22.20 $22.29 $22.12 $22.13 $21.99 269,596
2024-07-31 $22.28 $22.28 $22.11 $22.11 $21.97 90,352
2024-07-30 $22.32 $22.32 $22.16 $22.20 $22.06 17,733
2024-07-29 $22.12 $22.22 $22.12 $22.12 $21.98 23,368
2024-07-26 $22.23 $22.23 $22.15 $22.20 $22.06 9,957
2024-07-25 $22.17 $22.27 $22.17 $22.20 $21.99 39,672
2024-07-24 $22.28 $22.33 $22.22 $22.25 $22.04 29,104
2024-07-23 $22.42 $22.42 $22.23 $22.23 $22.02 38,567
2024-07-22 $22.29 $22.29 $22.20 $22.28 $22.07 15,035
2024-07-19 $22.30 $22.30 $22.23 $22.27 $22.06 1,125
2024-07-18 $22.24 $22.26 $22.21 $22.26 $22.05 5,618
2024-07-17 $22.32 $22.32 $22.23 $22.30 $22.09 24,324
2024-07-16 $22.17 $22.27 $22.17 $22.21 $22.00 15,665
2024-07-15 $22.72 $22.72 $22.23 $22.30 $22.09 16,558
2024-07-12 $22.17 $22.25 $22.15 $22.16 $21.95 6,266
2024-07-11 $22.33 $22.33 $22.17 $22.23 $22.02 33,782
2024-07-10 $22.21 $22.25 $22.17 $22.20 $21.99 449,460
2024-07-09 $22.30 $22.30 $22.20 $22.25 $22.04 38,546
2024-07-08 $22.19 $22.21 $22.14 $22.14 $21.93 37,991
2024-07-05 $22.27 $22.30 $22.04 $22.17 $21.96 128,253
2024-07-03 $22.30 $22.31 $22.20 $22.20 $21.99 8,200
2024-07-02 $22.14 $22.29 $22.14 $22.24 $22.03 13,201
2024-07-01 $22.11 $22.26 $22.11 $22.19 $21.98 46,290
2024-06-28 $22.14 $22.31 $22.14 $22.30 $22.30 19,823
2024-06-27 $22.24 $22.27 $22.20 $22.26 $22.26 17,628
2024-06-26 $22.23 $22.31 $22.23 $22.24 $22.24 27,527
2024-06-25 $22.22 $22.27 $22.21 $22.26 $22.26 34,883
2024-06-24 $22.21 $22.28 $22.21 $22.24 $22.17 34,354
2024-06-21 $22.21 $22.29 $22.21 $22.24 $22.17 16,090
2024-06-20 $22.21 $22.28 $22.21 $22.25 $22.25 18,876
2024-06-18 $22.24 $22.29 $22.21 $22.23 $22.23 39,053
2024-06-17 $22.37 $22.37 $22.24 $22.28 $22.28 25,645
2024-06-14 $22.23 $22.29 $22.22 $22.24 $22.24 32,082
2024-06-13 $22.29 $22.29 $22.22 $22.27 $22.27 12,411
2024-06-12 $22.27 $22.35 $22.26 $22.29 $22.29 11,490
2024-06-11 $22.27 $22.34 $22.26 $22.33 $22.33 24,070
2024-06-10 $22.34 $22.34 $22.25 $22.32 $22.32 26,202
2024-06-07 $22.32 $22.32 $22.23 $22.29 $22.29 31,404
2024-06-06 $22.30 $22.31 $22.23 $22.29 $22.29 15,791
2024-06-05 $22.27 $22.33 $22.22 $22.24 $22.24 471,178
2024-06-04 $22.29 $22.33 $22.22 $22.25 $22.25 41,611
2024-06-03 $22.17 $22.47 $22.17 $22.27 $22.27 188,550
2024-05-31 $22.22 $22.24 $22.16 $22.22 $22.22 28,184
2024-05-30 $22.22 $22.26 $22.13 $22.16 $22.16 56,112
2024-05-29 $22.14 $22.22 $22.13 $22.17 $22.17 37,969
2024-05-28 $22.18 $22.25 $22.14 $22.18 $22.18 36,926
2024-05-24 $22.15 $22.22 $22.12 $22.14 $22.14 25,565
2024-05-23 $22.26 $22.34 $22.21 $22.31 $22.31 357,436
2024-05-22 $22.21 $22.29 $22.21 $22.24 $22.24 37,254
2024-05-21 $22.21 $22.27 $22.20 $22.23 $22.23 160,703
2024-05-20 $22.26 $22.29 $22.23 $22.29 $22.29 16,959
2024-05-17 $22.30 $22.30 $22.20 $22.26 $22.26 27,083
2024-05-16 $22.31 $22.31 $22.23 $22.27 $22.27 41,212
2024-05-15 $22.24 $22.30 $22.16 $22.30 $22.30 25,941
2024-05-14 $22.18 $22.26 $22.17 $22.18 $22.18 72,590
2024-05-13 $22.16 $22.27 $22.15 $22.24 $22.24 16,932
2024-05-10 $22.24 $22.24 $22.19 $22.24 $22.24 12,499
2024-05-09 $22.16 $22.22 $22.16 $22.17 $22.17 27,302
2024-05-08 $22.26 $22.26 $22.15 $22.23 $22.23 30,560
2024-05-07 $22.20 $22.22 $22.16 $22.17 $22.17 31,121
2024-05-06 $22.17 $22.23 $22.14 $22.19 $22.19 28,969
2024-05-03 $22.09 $22.21 $22.09 $22.12 $22.12 45,161
2024-05-02 $22.12 $22.19 $22.09 $22.14 $22.14 30,108
2024-05-01 $22.07 $22.32 $22.07 $22.16 $22.16 199,700
2024-04-30 $22.10 $22.23 $22.10 $22.13 $22.13 29,104
2024-04-29 $22.21 $22.24 $22.14 $22.18 $22.18 26,373
2024-04-26 $22.19 $22.20 $22.11 $22.20 $22.20 41,967
2024-04-25 $22.20 $22.21 $22.12 $22.18 $22.18 42,825
2024-04-24 $22.10 $22.21 $22.10 $22.13 $22.13 32,696
2024-04-23 $22.26 $22.26 $22.15 $22.19 $22.19 117,268
2024-04-22 $22.22 $22.32 $22.10 $22.19 $22.19 450,345
2024-04-19 $22.20 $22.20 $22.12 $22.19 $22.19 34,701
2024-04-18 $22.10 $22.19 $22.10 $22.14 $22.14 38,180
2024-04-17 $22.05 $22.19 $22.05 $22.18 $22.18 502,676
2024-04-16 $22.23 $22.23 $22.10 $22.21 $22.21 24,059
2024-04-15 $22.24 $22.24 $22.10 $22.17 $22.17 128,273
2024-04-12 $22.27 $22.27 $22.14 $22.22 $22.22 40,963
2024-04-11 $22.29 $22.29 $22.14 $22.18 $22.18 80,687
2024-04-10 $22.26 $22.26 $22.12 $22.19 $22.19 61,404
2024-04-09 $22.23 $22.23 $22.10 $22.13 $22.13 28,340
2024-04-08 $22.21 $22.21 $22.08 $22.17 $22.17 15,535
2024-04-05 $22.12 $22.17 $22.07 $22.15 $22.15 10,375
2024-04-04 $22.23 $22.23 $22.08 $22.14 $22.14 148,429
2024-04-03 $22.21 $22.23 $22.05 $22.22 $22.22 51,761
2024-04-02 $22.15 $22.26 $22.14 $22.21 $22.21 146,200
2024-04-01 $22.04 $22.14 $21.95 $22.11 $22.11 121,513
2024-03-28 $22.04 $22.10 $22.04 $22.08 $22.08 125,460
2024-03-27 $22.06 $22.14 $22.06 $22.06 $22.06 32,473
2024-03-26 $22.05 $22.15 $22.04 $22.05 $22.05 106,140
2024-03-25 $22.13 $22.15 $22.02 $22.11 $22.11 46,974
2024-03-22 $22.17 $22.17 $22.06 $22.10 $22.10 15,833
2024-03-21 $22.15 $22.18 $22.09 $22.11 $22.04 34,639
2024-03-20 $22.14 $22.24 $22.14 $22.18 $22.11 22,389
2024-03-19 $22.20 $22.25 $22.04 $22.18 $22.11 38,134
2024-03-18 $22.19 $22.23 $22.07 $22.17 $22.10 18,684
2024-03-15 $22.16 $22.25 $22.12 $22.14 $22.14 73,214
2024-03-14 $22.05 $22.13 $22.00 $22.11 $22.11 29,672
2024-03-13 $22.06 $22.17 $22.00 $22.04 $22.04 17,228
2024-03-12 $22.12 $22.16 $21.95 $22.12 $22.12 67,547
2024-03-11 $22.01 $22.11 $21.93 $22.01 $22.01 58,588
2024-03-08 $22.08 $22.15 $22.00 $22.08 $22.08 78,196
2024-03-07 $22.00 $22.11 $21.99 $22.02 $22.02 18,964
2024-03-06 $22.01 $22.07 $21.98 $22.07 $22.07 31,159
2024-03-05 $21.96 $22.16 $21.96 $22.04 $22.04 40,185
2024-03-04 $21.97 $22.00 $21.94 $22.00 $22.00 36,778
2024-03-01 $21.97 $22.13 $21.93 $22.00 $22.00 33,879
2024-02-29 $21.95 $22.12 $21.90 $22.02 $22.02 28,844
2024-02-28 $22.05 $22.05 $21.91 $21.99 $21.99 37,863
2024-02-27 $22.05 $22.06 $21.94 $22.02 $22.02 20,013
2024-02-26 $22.01 $22.02 $21.92 $21.96 $21.96 24,691
2024-02-23 $22.04 $22.08 $21.89 $22.06 $22.06 508,540
2024-02-22 $22.02 $22.11 $21.97 $22.06 $22.00 28,222
2024-02-21 $22.04 $22.08 $21.98 $22.06 $22.00 13,924
2024-02-20 $22.04 $22.12 $21.97 $22.06 $22.00 16,683
2024-02-16 $21.99 $22.05 $21.95 $22.05 $21.98 21,645
2024-02-15 $21.98 $22.06 $21.94 $22.06 $22.00 44,750
2024-02-14 $21.99 $22.02 $21.94 $22.00 $21.94 49,423
2024-02-13 $21.97 $21.99 $21.82 $21.99 $21.93 37,907
2024-02-12 $21.95 $21.95 $21.89 $21.94 $21.88 72,788
2024-02-09 $21.99 $22.00 $21.92 $22.00 $22.00 15,436
2024-02-08 $21.94 $22.00 $21.81 $21.97 $21.97 21,064
2024-02-07 $21.95 $21.98 $21.84 $21.98 $21.98 15,373
2024-02-06 $21.92 $21.97 $21.89 $21.94 $21.94 165,251
2024-02-05 $21.85 $21.99 $21.76 $21.98 $21.98 106,233
2024-02-02 $21.84 $21.98 $21.69 $21.98 $21.98 34,908
2024-02-01 $21.90 $21.92 $21.84 $21.86 $21.86 14,572
2024-01-31 $21.92 $21.97 $21.89 $21.93 $21.93 15,300
2024-01-30 $21.95 $21.97 $21.89 $21.97 $21.97 17,481
2024-01-29 $21.94 $21.95 $21.88 $21.93 $21.93 26,178
2024-01-26 $21.89 $21.97 $21.88 $21.91 $21.91 22,276
2024-01-25 $21.99 $22.00 $21.88 $21.93 $21.93 12,671
2024-01-24 $21.89 $22.00 $21.89 $21.98 $21.92 13,759
2024-01-23 $21.92 $21.95 $21.81 $21.94 $21.88 18,869
2024-01-22 $21.97 $21.99 $21.90 $21.98 $21.92 72,879
2024-01-19 $21.92 $21.99 $21.88 $21.99 $21.93 14,988
2024-01-18 $21.91 $21.98 $21.87 $21.94 $21.88 102,392
2024-01-17 $21.92 $21.98 $21.80 $21.91 $21.85 24,300
2024-01-16 $21.90 $21.96 $21.77 $21.92 $21.86 71,162
2024-01-12 $21.90 $21.99 $21.86 $21.88 $21.88 134,069
2024-01-11 $21.91 $22.00 $21.84 $21.95 $21.95 121,886
2024-01-10 $21.97 $22.03 $21.91 $21.96 $21.96 24,812
2024-01-09 $21.97 $21.97 $21.90 $21.95 $21.95 13,920
2024-01-08 $21.92 $21.97 $21.82 $21.94 $21.94 177,714
2024-01-05 $21.92 $21.98 $21.80 $21.90 $21.90 63,383
2024-01-04 $21.86 $21.89 $21.80 $21.86 $21.86 35,530
2024-01-03 $21.87 $21.93 $21.80 $21.83 $21.83 28,958
2024-01-02 $21.91 $21.91 $21.80 $21.89 $21.89 168,914
2023-12-29 $21.83 $21.96 $21.76 $21.92 $21.92 63,059
2023-12-28 $21.96 $21.96 $21.73 $21.88 $21.88 100,200
2023-12-27 $21.90 $21.92 $21.82 $21.91 $21.91 143,103
2023-12-26 $21.84 $21.86 $21.76 $21.86 $21.86 112,125
2023-12-22 $21.80 $21.88 $21.68 $21.86 $21.86 179,960
2023-12-21 $21.98 $21.98 $21.86 $21.97 $21.85 50,614
2023-12-20 $21.92 $21.99 $21.81 $21.98 $21.86 100,329
2023-12-19 $21.92 $21.97 $21.80 $21.92 $21.80 84,007
2023-12-18 $21.93 $21.95 $21.79 $21.93 $21.93 63,908
2023-12-15 $21.99 $22.01 $21.77 $21.95 $21.95 134,055
2023-12-14 $22.15 $22.15 $21.92 $21.99 $21.99 368,162
2023-12-13 $22.01 $22.13 $21.94 $21.98 $21.98 76,102
2023-12-12 $22.03 $22.08 $21.93 $21.95 $21.95 36,175
2023-12-11 $21.96 $22.03 $21.89 $21.98 $21.98 70,896
2023-12-08 $21.89 $21.95 $21.82 $21.95 $21.95 25,838
2023-12-07 $21.86 $21.96 $21.85 $21.88 $21.88 21,247
2023-12-06 $22.39 $22.44 $22.34 $22.42 $21.91 73,900
2023-12-05 $22.40 $22.40 $22.32 $22.36 $21.85 34,728
2023-12-04 $22.39 $22.40 $22.32 $22.39 $21.88 489,064
2023-12-01 $22.37 $22.39 $22.27 $22.32 $21.81 77,744
2023-11-30 $22.33 $22.37 $22.12 $22.37 $21.86 54,100
2023-11-29 $22.39 $22.40 $22.27 $22.29 $21.78 46,239
2023-11-28 $22.35 $22.43 $22.28 $22.31 $21.80 89,798
2023-11-27 $22.36 $22.59 $22.34 $22.46 $21.95 133,386
2023-11-24 $22.38 $22.41 $22.24 $22.27 $21.77 57,266
2023-11-22 $22.30 $22.48 $22.30 $22.42 $21.84 22,448
2023-11-21 $22.41 $22.41 $22.30 $22.38 $21.80 114,397
2023-11-20 $22.30 $22.37 $22.30 $22.34 $21.77 26,917
2023-11-17 $22.27 $22.28 $22.15 $22.28 $21.71 32,201
2023-11-16 $22.31 $22.31 $22.18 $22.27 $21.70 51,902
2023-11-15 $22.24 $22.32 $22.06 $22.28 $21.71 35,496
2023-11-14 $22.27 $22.30 $22.21 $22.28 $21.71 69,508
2023-11-13 $22.20 $22.29 $22.18 $22.27 $21.70 20,170
2023-11-10 $22.26 $22.42 $22.21 $22.29 $21.72 11,471
2023-11-09 $22.20 $22.35 $22.18 $22.20 $21.63 70,676
2023-11-08 $22.20 $22.26 $22.09 $22.26 $21.69 65,533
2023-11-07 $22.15 $22.22 $22.14 $22.20 $21.63 44,984
2023-11-06 $22.20 $22.23 $22.08 $22.20 $21.63 501,836
2023-11-03 $22.30 $22.40 $22.03 $22.15 $21.58 174,150
2023-11-02 $22.14 $22.20 $22.05 $22.15 $21.58 175,114
2023-11-01 $22.07 $22.12 $22.02 $22.10 $21.53 199,016
2023-10-31 $22.08 $22.10 $22.02 $22.09 $21.52 50,021
2023-10-30 $22.10 $22.12 $22.02 $22.09 $21.52 48,327
2023-10-27 $22.09 $22.14 $21.95 $22.02 $21.45 262,239
2023-10-26 $22.08 $22.17 $22.02 $22.09 $21.52 14,370
2023-10-25 $22.11 $22.17 $22.06 $22.13 $21.56 22,194
2023-10-24 $22.13 $22.21 $22.01 $22.15 $21.51 50,411
2023-10-23 $22.09 $22.11 $21.99 $22.07 $21.43 215,625
2023-10-20 $22.09 $22.17 $22.05 $22.11 $21.47 128,406
2023-10-19 $22.16 $22.18 $22.10 $22.14 $21.50 43,958
2023-10-18 $22.27 $22.27 $22.15 $22.18 $21.54 25,231
2023-10-17 $22.18 $22.27 $22.15 $22.25 $21.61 167,304
2023-10-16 $22.18 $22.21 $22.12 $22.16 $21.52 35,327
2023-10-13 $22.17 $22.22 $22.11 $22.12 $21.48 44,913
2023-10-12 $22.19 $22.22 $22.12 $22.16 $21.52 39,449
2023-10-11 $22.21 $22.22 $22.09 $22.12 $21.48 39,225
2023-10-10 $22.12 $22.17 $22.06 $22.15 $21.51 63,432
2023-10-09 $22.09 $22.19 $22.05 $22.06 $21.42 16,962
2023-10-06 $22.14 $22.21 $22.04 $22.14 $21.50 66,015
2023-10-05 $22.13 $22.14 $22.04 $22.11 $21.47 17,234
2023-10-04 $22.12 $22.16 $22.06 $22.11 $21.47 36,612
2023-10-03 $22.13 $22.19 $22.08 $22.12 $21.48 35,664
2023-10-02 $22.17 $22.23 $22.14 $22.18 $21.54 287,971
2023-09-29 $22.17 $22.32 $22.12 $22.16 $21.52 31,471
2023-09-28 $22.18 $22.29 $22.16 $22.21 $21.57 26,231
2023-09-27 $22.19 $22.27 $22.15 $22.21 $21.57 38,407
2023-09-26 $22.20 $22.23 $22.15 $22.18 $21.54 35,418
2023-09-25 $22.23 $22.26 $22.16 $22.21 $21.57 72,278
2023-09-22 $22.32 $22.48 $22.27 $22.27 $21.56 17,606
2023-09-21 $22.42 $22.42 $22.23 $22.33 $21.62 89,424
2023-09-20 $22.30 $22.40 $22.26 $22.31 $21.60 27,071
2023-09-19 $22.29 $22.34 $22.25 $22.31 $21.60 8,335
2023-09-18 $22.28 $22.32 $22.24 $22.29 $21.58 10,492
2023-09-15 $22.32 $22.36 $22.23 $22.29 $21.58 84,877
2023-09-14 $22.25 $22.32 $22.23 $22.30 $21.59 10,691
2023-09-13 $22.27 $22.37 $22.19 $22.23 $21.52 27,430
2023-09-12 $22.28 $22.34 $22.15 $22.29 $21.58 6,468
2023-09-11 $22.25 $22.27 $22.15 $22.25 $21.54 37,343
2023-09-08 $22.20 $22.32 $22.12 $22.23 $21.52 15,427
2023-09-07 $22.21 $22.22 $22.13 $22.22 $21.51 61,881
2023-09-06 $22.19 $22.39 $22.10 $22.19 $21.48 36,105
2023-09-05 $22.22 $22.23 $22.04 $22.22 $21.51 46,154
2023-09-01 $22.17 $22.24 $22.12 $22.23 $21.52 39,448
2023-08-31 $22.20 $22.22 $22.12 $22.21 $21.50 18,105
2023-08-30 $22.22 $22.25 $22.11 $22.13 $21.43 27,961
2023-08-29 $22.23 $22.31 $22.11 $22.19 $21.48 28,943
2023-08-28 $22.16 $22.24 $22.11 $22.20 $21.49 27,194
2023-08-25 $22.17 $22.32 $22.11 $22.17 $21.46 29,973
2023-08-24 $22.21 $22.26 $22.15 $22.26 $21.49 13,233
2023-08-23 $22.16 $22.31 $22.16 $22.19 $21.42 29,235
2023-08-22 $22.21 $22.27 $22.16 $22.19 $21.42 7,238
2023-08-21 $22.19 $22.19 $22.11 $22.16 $21.39 224,200
2023-08-18 $22.17 $22.25 $22.13 $22.13 $21.36 40,624
2023-08-17 $22.15 $22.24 $22.11 $22.17 $21.40 66,540
2023-08-16 $22.13 $22.21 $22.13 $22.16 $21.39 18,368
2023-08-15 $22.23 $22.26 $22.13 $22.18 $21.41 32,028
2023-08-14 $22.17 $22.23 $22.16 $22.20 $21.43 38,017
2023-08-11 $22.14 $22.29 $22.11 $22.16 $21.39 55,045
2023-08-10 $22.18 $22.24 $21.81 $22.20 $21.43 194,928
2023-08-09 $44.22 $44.34 $44.17 $44.28 $21.37 43,618
2023-08-08 $44.25 $44.25 $44.05 $44.17 $21.32 33,460
2023-08-07 $44.24 $44.27 $43.98 $44.22 $21.34 35,898
2023-08-04 $44.18 $44.35 $44.13 $44.19 $21.33 29,242
2023-08-03 $44.20 $44.47 $43.97 $44.26 $21.36 128,176
2023-08-02 $44.28 $44.34 $44.02 $44.22 $21.34 32,322
2023-08-01 $44.35 $44.38 $44.29 $44.34 $21.40 86,536
2023-07-31 $44.38 $44.54 $44.27 $44.36 $21.41 44,604
2023-07-28 $44.42 $44.55 $44.29 $44.35 $21.40 27,492
2023-07-27 $44.32 $44.38 $44.24 $44.32 $21.39 137,674
2023-07-26 $44.30 $44.33 $44.20 $44.32 $21.39 49,822
2023-07-25 $44.28 $44.31 $44.24 $44.30 $21.38 24,564
2023-07-24 $44.38 $44.47 $44.25 $44.38 $21.36 30,064
2023-07-21 $44.31 $44.36 $44.26 $44.35 $21.34 104,174
2023-07-20 $44.30 $44.39 $44.18 $44.30 $21.32 65,986
2023-07-19 $44.18 $44.28 $44.16 $44.25 $21.29 431,308
2023-07-18 $44.26 $44.34 $44.17 $44.26 $21.30 31,338
2023-07-17 $44.19 $44.35 $44.10 $44.21 $21.27 118,848
2023-07-14 $44.30 $44.30 $44.17 $44.23 $21.28 35,420
2023-07-13 $44.25 $44.32 $44.18 $44.19 $21.27 20,536
2023-07-12 $44.25 $44.29 $44.13 $44.24 $21.29 66,280
2023-07-11 $44.19 $44.29 $44.19 $44.29 $21.31 26,950
2023-07-10 $44.18 $44.24 $44.17 $44.19 $21.27 27,416
2023-07-07 $44.28 $44.35 $44.12 $44.29 $21.31 30,474
2023-07-06 $44.09 $44.37 $44.09 $44.24 $21.29 29,334
2023-07-05 $44.17 $44.29 $44.17 $44.21 $21.27 18,142
2023-07-03 $44.19 $44.30 $44.19 $44.28 $21.31 20,728
2023-06-30 $44.14 $44.33 $44.14 $44.24 $21.29 15,648
2023-06-29 $44.13 $44.23 $44.00 $44.19 $21.27 176,862
2023-06-28 $44.00 $44.10 $44.00 $44.09 $21.22 38,060
2023-06-27 $44.04 $44.13 $44.03 $44.13 $21.24 54,294
2023-06-26 $44.11 $44.11 $43.98 $44.05 $21.20 28,158
2023-06-23 $44.15 $44.22 $44.13 $44.16 $44.16 14,515
2023-06-22 $44.02 $44.23 $44.02 $44.12 $44.12 25,259
2023-06-21 $44.14 $44.15 $43.92 $44.13 $44.13 99,456
2023-06-20 $44.07 $44.13 $44.07 $44.07 $44.07 19,243
2023-06-16 $44.12 $44.16 $44.11 $44.16 $44.16 10,075
2023-06-15 $43.90 $44.15 $43.90 $44.07 $44.07 18,556
2023-06-14 $44.13 $44.20 $43.98 $44.07 $44.07 20,307
2023-06-13 $43.77 $44.04 $43.77 $43.98 $43.98 22,326
2023-06-12 $43.90 $43.99 $43.85 $43.95 $43.95 34,211
2023-06-09 $43.76 $43.96 $43.73 $43.85 $43.85 10,698
2023-06-08 $43.88 $43.89 $43.83 $43.86 $43.86 11,151
2023-06-07 $43.93 $43.93 $43.82 $43.82 $43.82 10,793
2023-06-06 $43.73 $43.92 $43.73 $43.79 $43.79 12,789
2023-06-05 $43.82 $43.86 $43.71 $43.77 $43.77 20,019
2023-06-02 $43.58 $43.92 $43.57 $43.85 $43.85 19,480
2023-06-01 $43.63 $43.71 $43.62 $43.70 $43.70 43,729
2023-05-31 $43.39 $43.74 $43.39 $43.68 $43.68 27,044
2023-05-30 $43.64 $43.75 $43.56 $43.62 $43.62 17,788
2023-05-26 $43.48 $43.67 $43.48 $43.64 $43.64 35,399
2023-05-25 $43.60 $43.64 $43.41 $43.64 $43.64 25,686
2023-05-24 $43.54 $43.58 $43.39 $43.58 $43.58 5,897
2023-05-23 $43.64 $43.70 $43.52 $43.69 $43.57 9,052
2023-05-22 $43.62 $43.73 $43.50 $43.71 $43.59 29,804
2023-05-19 $43.42 $43.62 $43.40 $43.62 $43.50 193,981
2023-05-18 $43.58 $43.64 $43.50 $43.62 $43.50 8,451
2023-05-17 $43.59 $43.61 $43.38 $43.56 $43.44 96,150
2023-05-16 $43.36 $43.52 $43.36 $43.50 $43.38 13,028
2023-05-15 $43.64 $43.64 $43.36 $43.52 $43.40 10,877
2023-05-12 $43.51 $43.55 $43.35 $43.55 $43.43 13,531
2023-05-11 $43.25 $43.48 $43.25 $43.41 $43.29 20,442
2023-05-10 $43.40 $43.51 $43.38 $43.42 $43.30 24,418
2023-05-09 $43.35 $43.55 $43.35 $43.50 $43.38 12,062
2023-05-08 $43.41 $43.52 $43.33 $43.45 $43.33 18,355
2023-05-05 $43.51 $43.53 $43.25 $43.53 $43.41 17,276
2023-05-04 $43.42 $43.56 $43.24 $43.43 $43.31 27,841
2023-05-03 $43.46 $43.64 $43.21 $43.40 $43.28 27,967
2023-05-02 $43.65 $43.78 $43.34 $43.54 $43.42 38,397
2023-05-01 $43.58 $43.63 $43.44 $43.60 $43.48 57,307
2023-04-28 $43.39 $43.58 $43.28 $43.53 $43.41 17,038
2023-04-27 $43.39 $43.64 $43.39 $43.57 $43.45 61,225
2023-04-26 $43.19 $43.69 $43.19 $43.45 $43.33 54,704
2023-04-25 $43.51 $43.60 $43.41 $43.41 $43.29 47,360
2023-04-24 $43.54 $43.89 $43.51 $43.60 $43.48 243,225
2023-04-21 $43.64 $43.68 $43.52 $43.62 $43.38 20,955
2023-04-20 $43.62 $43.77 $43.61 $43.66 $43.42 6,764
2023-04-19 $43.58 $43.75 $43.58 $43.66 $43.42 87,909
2023-04-18 $43.85 $43.85 $43.52 $43.64 $43.40 17,355
2023-04-17 $43.69 $43.72 $43.55 $43.66 $43.42 37,986
2023-04-14 $43.62 $43.67 $43.47 $43.63 $43.39 93,091
2023-04-13 $43.54 $43.59 $43.44 $43.55 $43.31 18,435
2023-04-12 $43.44 $43.64 $43.42 $43.51 $43.27 22,344
2023-04-11 $43.52 $43.69 $43.48 $43.64 $43.40 35,990
2023-04-10 $43.43 $43.62 $43.41 $43.62 $43.38 27,556
2023-04-06 $43.67 $43.67 $43.44 $43.47 $43.23 14,049
2023-04-05 $43.48 $43.62 $43.42 $43.53 $43.29 6,031
2023-04-04 $43.99 $43.99 $43.44 $43.45 $43.21 38,658
2023-04-03 $43.76 $43.76 $43.45 $43.59 $43.35 39,258
2023-03-31 $43.60 $43.60 $43.50 $43.53 $43.29 55,102
2023-03-30 $43.55 $43.58 $43.34 $43.55 $43.31 15,232
2023-03-29 $43.50 $43.63 $43.29 $43.52 $43.28 70,080
2023-03-28 $43.39 $43.49 $43.26 $43.37 $43.13 19,050
2023-03-27 $43.44 $43.48 $43.24 $43.43 $43.19 47,449
2023-03-24 $43.30 $43.50 $43.26 $43.37 $43.01 42,727
2023-03-23 $43.50 $43.66 $43.35 $43.35 $42.99 62,320
2023-03-22 $43.60 $43.85 $43.40 $43.55 $43.19 102,557
2023-03-21 $43.30 $43.70 $43.30 $43.54 $43.18 39,173
2023-03-20 $43.33 $43.57 $43.19 $43.39 $43.03 100,561
2023-03-17 $43.40 $43.55 $43.18 $43.29 $42.93 42,273
2023-03-16 $43.23 $43.71 $43.19 $43.52 $43.16 25,013
2023-03-15 $43.25 $43.72 $43.07 $43.39 $43.03 88,775
2023-03-14 $43.58 $43.89 $43.37 $43.89 $43.53 10,317
2023-03-13 $43.39 $43.47 $42.99 $43.33 $42.97 32,446
2023-03-10 $43.65 $43.71 $43.55 $43.55 $43.19 14,367
2023-03-09 $43.88 $43.95 $43.81 $43.81 $43.45 42,147
2023-03-08 $43.88 $43.95 $43.88 $43.91 $43.55 48,180
2023-03-07 $43.91 $43.95 $43.83 $43.94 $43.57 109,882
2023-03-06 $43.90 $43.96 $43.81 $43.91 $43.54 23,995
2023-03-03 $43.84 $43.99 $43.84 $43.86 $43.86 256,608
2023-03-02 $43.84 $43.92 $43.77 $43.87 $43.87 42,575
2023-03-01 $43.90 $43.92 $43.74 $43.89 $43.89 50,614
2023-02-28 $43.90 $43.90 $43.73 $43.83 $43.83 73,716
2023-02-27 $43.87 $43.95 $43.82 $43.85 $43.85 20,090
2023-02-24 $43.83 $43.91 $43.81 $43.86 $43.86 17,969
2023-02-23 $43.81 $43.89 $43.78 $43.79 $43.79 57,301
2023-02-22 $43.84 $44.12 $43.71 $44.12 $44.12 79,709
2023-02-21 $43.97 $43.99 $43.87 $43.94 $43.83 105,058
2023-02-17 $43.90 $44.00 $43.87 $43.87 $43.76 80,592
2023-02-16 $43.94 $43.99 $43.85 $43.98 $43.98 33,844
2023-02-15 $43.93 $43.99 $43.83 $43.98 $43.98 104,321
2023-02-14 $43.96 $43.99 $43.87 $43.98 $43.98 55,186
2023-02-13 $43.91 $43.97 $43.86 $43.94 $43.94 36,824
2023-02-10 $43.91 $43.93 $43.79 $43.87 $43.87 122,944
2023-02-09 $43.91 $43.95 $43.81 $43.90 $43.90 37,280
2023-02-08 $43.84 $43.93 $43.79 $43.88 $43.88 78,668
2023-02-07 $43.89 $43.97 $43.71 $43.84 $43.84 122,605
2023-02-06 $43.77 $43.92 $43.72 $43.89 $43.89 105,968
2023-02-03 $43.92 $43.94 $43.73 $43.86 $43.86 78,704
2023-02-02 $43.79 $43.79 $43.71 $43.74 $43.74 21,988
2023-02-01 $43.75 $43.87 $43.64 $43.87 $43.87 136,020
2023-01-31 $43.70 $43.76 $43.66 $43.72 $43.72 111,909
2023-01-30 $43.79 $43.83 $43.68 $43.70 $43.70 173,113
2023-01-27 $43.77 $43.84 $43.71 $43.72 $43.72 38,955
2023-01-26 $43.72 $43.84 $43.65 $43.79 $43.79 43,881
2023-01-25 $43.65 $43.83 $43.62 $43.68 $43.68 107,504
2023-01-24 $43.74 $43.93 $43.73 $43.79 $43.68 94,212
2023-01-23 $43.74 $43.80 $43.54 $43.73 $43.62 135,303
2023-01-20 $43.75 $43.77 $43.57 $43.77 $43.66 48,513
2023-01-19 $43.55 $43.77 $43.52 $43.65 $43.54 126,047
2023-01-18 $43.80 $43.81 $43.63 $43.68 $43.57 120,623
2023-01-17 $43.74 $43.75 $43.60 $43.68 $43.57 118,020
2023-01-13 $43.65 $44.09 $43.62 $44.09 $44.09 79,508
2023-01-12 $43.69 $43.77 $43.60 $43.77 $43.77 117,236
2023-01-11 $43.59 $43.65 $43.59 $43.61 $43.61 16,650
2023-01-10 $43.60 $43.65 $43.49 $43.61 $43.61 30,034
2023-01-09 $43.58 $43.66 $43.41 $43.57 $43.57 75,822
2023-01-06 $43.69 $43.69 $43.39 $43.51 $43.51 74,271
2023-01-05 $43.51 $43.55 $43.43 $43.54 $43.54 168,339
2023-01-04 $43.46 $43.66 $43.44 $43.48 $43.48 8,998
2023-01-03 $43.16 $43.45 $43.16 $43.37 $43.37 207,505
2022-12-30 $43.30 $43.57 $43.30 $43.46 $43.46 105,286
2022-12-29 $43.28 $43.59 $43.25 $43.46 $43.46 218,443
2022-12-28 $43.55 $43.56 $43.32 $43.41 $43.41 76,406
2022-12-27 $43.47 $43.55 $43.24 $43.41 $43.41 58,586
2022-12-23 $43.54 $43.54 $43.37 $43.46 $43.46 80,471
2022-12-22 $43.74 $43.74 $43.52 $43.69 $43.48 279,662
2022-12-21 $43.55 $43.71 $43.53 $43.63 $43.43 86,877
2022-12-20 $43.50 $43.61 $43.45 $43.52 $43.32 58,823
2022-12-19 $43.60 $43.65 $43.53 $43.62 $43.42 1,064,331
2022-12-16 $43.75 $43.90 $43.51 $43.74 $43.53 62,395
2022-12-15 $43.72 $43.75 $43.51 $43.69 $43.48 74,897
2022-12-14 $43.74 $43.74 $43.50 $43.69 $43.48 94,374
2022-12-13 $43.53 $44.17 $43.53 $43.62 $43.42 166,921
2022-12-12 $43.77 $43.81 $43.52 $43.71 $43.50 283,175
2022-12-09 $43.60 $43.70 $43.50 $43.69 $43.69 48,119
2022-12-08 $43.85 $43.85 $43.44 $43.59 $43.59 97,668
2022-12-07 $43.53 $43.65 $43.40 $43.55 $43.55 143,907
2022-12-06 $46.16 $46.27 $46.04 $46.09 $43.48 160,507
2022-12-05 $45.97 $46.18 $45.97 $46.14 $43.53 182,075
2022-12-02 $45.87 $46.19 $45.87 $46.05 $43.45 192,551
2022-12-01 $45.91 $46.22 $45.91 $45.98 $43.38 267,016
2022-11-30 $46.03 $46.10 $45.94 $46.01 $43.41 75,478
2022-11-29 $46.07 $46.07 $45.99 $46.02 $43.42 30,759
2022-11-28 $46.13 $46.13 $45.97 $46.09 $43.48 94,474
2022-11-25 $46.03 $46.25 $45.99 $46.09 $43.48 31,389
2022-11-23 $45.99 $46.24 $45.93 $46.07 $43.46 61,996
2022-11-22 $45.96 $46.12 $45.92 $46.06 $43.32 86,199
2022-11-21 $46.01 $46.14 $45.97 $46.05 $46.05 97,122
2022-11-18 $46.14 $46.36 $45.89 $46.13 $46.13 51,603
2022-11-17 $45.85 $46.13 $45.82 $46.01 $46.01 63,469
2022-11-16 $45.78 $45.90 $45.78 $45.89 $45.89 28,778
2022-11-15 $45.76 $45.89 $45.75 $45.78 $45.78 84,648
2022-11-14 $45.85 $45.85 $45.66 $45.77 $45.77 14,358
2022-11-11 $45.70 $45.70 $45.42 $45.67 $45.67 102,333
2022-11-10 $45.65 $45.71 $45.56 $45.68 $45.68 69,254
2022-11-09 $45.65 $45.69 $45.58 $45.67 $45.67 9,364
2022-11-08 $45.60 $45.86 $45.60 $45.66 $45.66 321,844
2022-11-07 $45.70 $45.82 $45.59 $45.75 $45.75 74,427
2022-11-04 $45.68 $45.68 $45.56 $45.63 $45.63 319,406
2022-11-03 $45.89 $45.89 $45.52 $45.75 $45.75 42,856
2022-11-02 $45.76 $45.76 $45.52 $45.58 $45.58 55,841
2022-11-01 $45.46 $45.69 $45.39 $45.61 $45.61 110,954
2022-10-31 $45.52 $45.61 $45.44 $45.49 $45.49 88,320
2022-10-28 $45.43 $45.56 $45.39 $45.50 $45.50 70,157
2022-10-27 $45.37 $45.52 $45.36 $45.41 $45.41 43,618
2022-10-26 $45.39 $45.41 $45.29 $45.32 $45.32 47,656
2022-10-25 $45.31 $45.45 $45.18 $45.26 $45.26 92,924
2022-10-24 $45.43 $45.55 $45.34 $45.35 $45.24 82,754
2022-10-21 $45.37 $45.50 $45.37 $45.46 $45.35 73,088
2022-10-20 $45.52 $45.59 $45.52 $45.55 $45.44 46,952
2022-10-19 $45.54 $45.59 $45.47 $45.55 $45.44 19,411
2022-10-18 $45.50 $45.54 $45.40 $45.46 $45.35 26,758
2022-10-17 $45.67 $45.67 $45.50 $45.52 $45.41 27,674
2022-10-14 $45.65 $45.65 $45.43 $45.52 $45.41 22,326
2022-10-13 $45.56 $45.64 $45.30 $45.45 $45.34 281,705
2022-10-12 $45.57 $45.64 $45.27 $45.45 $45.45 173,026
2022-10-11 $45.58 $45.67 $45.58 $45.60 $45.60 47,590
2022-10-10 $45.69 $45.74 $45.51 $45.59 $45.59 52,891
2022-10-07 $45.71 $45.77 $45.49 $45.70 $45.70 47,552
2022-10-06 $45.80 $45.81 $45.62 $45.70 $45.70 65,292
2022-10-05 $45.58 $45.73 $45.34 $45.66 $45.66 119,816
2022-10-04 $45.63 $45.63 $45.45 $45.54 $45.54 8,138
2022-10-03 $45.48 $45.61 $45.44 $45.45 $45.45 182,644
2022-09-30 $45.59 $45.60 $45.56 $45.58 $45.58 10,858
2022-09-29 $45.68 $45.68 $45.43 $45.54 $45.54 31,036
2022-09-28 $45.64 $45.76 $45.48 $45.50 $45.50 29,546
2022-09-27 $45.63 $45.81 $45.47 $45.68 $45.68 67,647
2022-09-26 $45.71 $45.78 $45.61 $45.63 $45.63 28,587
2022-09-23 $45.93 $45.99 $45.81 $45.89 $45.78 421,392
2022-09-22 $46.05 $46.07 $45.91 $45.99 $45.88 60,197
2022-09-21 $45.85 $46.05 $45.79 $45.92 $45.81 58,711
2022-09-20 $45.85 $45.90 $45.79 $45.90 $45.79 37,587
2022-09-19 $45.99 $45.99 $45.80 $45.87 $45.76 24,462
2022-09-16 $45.89 $45.95 $45.85 $45.85 $45.85 83,516
2022-09-15 $45.91 $45.96 $45.87 $45.94 $45.94 27,331
2022-09-14 $45.94 $45.97 $45.84 $45.86 $45.86 17,417
2022-09-13 $45.85 $45.89 $45.77 $45.84 $45.84 19,249
2022-09-12 $45.77 $45.94 $45.77 $45.88 $45.88 13,839
2022-09-09 $45.83 $45.85 $45.76 $45.82 $45.82 31,130
2022-09-08 $45.83 $45.87 $45.76 $45.82 $45.82 38,481
2022-09-07 $45.77 $45.89 $45.70 $45.80 $45.80 15,227
2022-09-06 $45.88 $45.91 $45.77 $45.80 $45.80 84,413
2022-09-02 $45.83 $45.89 $45.65 $45.76 $45.76 36,279
2022-09-01 $45.84 $45.95 $45.74 $45.92 $45.92 19,183
2022-08-31 $45.75 $46.00 $45.75 $45.86 $45.86 10,198
2022-08-30 $45.92 $46.01 $45.83 $45.89 $45.89 50,541
2022-08-29 $45.88 $45.96 $45.87 $45.89 $45.89 45,210
2022-08-26 $46.02 $46.04 $45.92 $45.95 $45.95 21,289
2022-08-25 $45.95 $46.00 $45.75 $45.75 $45.75 36,091
2022-08-24 $46.04 $46.05 $45.86 $46.00 $46.00 29,727
2022-08-23 $45.99 $46.08 $45.95 $46.02 $46.02 24,388
2022-08-22 $46.06 $46.09 $45.89 $45.97 $45.97 30,176
2022-08-19 $46.12 $46.12 $46.01 $46.04 $46.04 46,543
2022-08-18 $46.17 $46.17 $46.03 $46.07 $46.07 43,013
2022-08-17 $46.15 $46.16 $46.02 $46.15 $46.15 21,813
2022-08-16 $46.11 $46.16 $46.10 $46.10 $46.10 23,250
2022-08-15 $46.05 $46.13 $46.04 $46.09 $46.09 21,982
2022-08-12 $46.05 $46.13 $46.04 $46.06 $46.06 22,462
2022-08-11 $45.94 $46.11 $45.94 $46.09 $46.09 17,547
2022-08-10 $45.96 $46.05 $45.86 $45.86 $45.86 186,168
2022-08-09 $45.98 $46.03 $45.87 $46.02 $46.02 25,103
2022-08-08 $46.07 $46.07 $45.90 $45.92 $45.92 73,493
2022-08-05 $45.95 $46.08 $45.88 $46.06 $46.06 204,671
2022-08-04 $46.11 $46.11 $45.83 $45.93 $45.93 172,776
2022-08-03 $45.89 $46.00 $45.85 $45.93 $45.93 29,534
2022-08-02 $45.87 $45.99 $45.73 $45.94 $45.94 83,777
2022-08-01 $45.69 $45.82 $45.69 $45.81 $45.81 120,655
2022-07-29 $45.97 $45.97 $45.78 $45.82 $45.82 530,212
2022-07-28 $45.77 $45.95 $45.68 $45.74 $45.74 134,345
2022-07-27 $45.71 $45.83 $45.71 $45.80 $45.80 19,126
2022-07-26 $45.73 $45.82 $45.61 $45.74 $45.74 42,805
2022-07-25 $45.77 $45.81 $45.64 $45.78 $45.78 75,200
2022-07-22 $45.81 $45.81 $45.72 $45.78 $45.69 17,622
2022-07-21 $45.76 $45.93 $45.76 $45.85 $45.76 23,702
2022-07-20 $45.82 $46.07 $45.82 $45.88 $45.78 70,018
2022-07-19 $46.00 $46.05 $45.88 $45.98 $45.88 51,438
2022-07-18 $45.92 $45.97 $45.76 $45.85 $45.75 53,194
2022-07-15 $45.81 $45.87 $45.78 $45.83 $45.74 27,252
2022-07-14 $45.79 $45.85 $45.67 $45.84 $45.75 23,309
2022-07-13 $45.76 $45.86 $45.67 $45.81 $45.72 50,024
2022-07-12 $45.80 $45.84 $45.52 $45.52 $45.43 17,178
2022-07-11 $45.90 $45.97 $45.76 $45.90 $45.80 30,942
2022-07-08 $45.70 $45.78 $45.65 $45.76 $45.67 67,586
2022-07-07 $45.68 $45.97 $45.51 $45.97 $45.87 55,539
2022-07-06 $45.50 $45.61 $45.46 $45.51 $45.42 38,832
2022-07-05 $45.54 $45.60 $45.41 $45.46 $45.37 75,344
2022-07-01 $45.58 $45.73 $45.47 $45.68 $45.59 92,345
2022-06-30 $45.60 $45.67 $45.48 $45.59 $45.50 15,022
2022-06-29 $45.84 $45.98 $45.57 $45.67 $45.58 28,194
2022-06-28 $45.75 $45.79 $45.62 $45.74 $45.65 31,046
2022-06-27 $45.75 $45.86 $45.40 $45.62 $45.53 50,618
2022-06-24 $45.70 $45.92 $45.50 $45.64 $45.55 62,517
2022-06-23 $45.68 $45.97 $45.50 $45.80 $45.63 63,245
2022-06-22 $46.01 $46.01 $45.70 $45.94 $45.76 62,895
2022-06-21 $46.08 $46.17 $45.91 $46.03 $45.85 338,989
2022-06-17 $46.09 $46.13 $45.91 $45.92 $45.74 62,966
2022-06-16 $45.97 $46.10 $45.88 $46.01 $45.83 39,310
2022-06-15 $46.04 $46.22 $45.87 $45.94 $45.76 18,996
2022-06-14 $46.20 $46.29 $45.82 $45.82 $45.65 321,779
2022-06-13 $45.99 $46.11 $45.82 $46.00 $45.82 110,265
2022-06-10 $46.08 $46.09 $45.99 $46.04 $45.86 62,477
2022-06-09 $46.16 $46.18 $46.05 $46.08 $45.90 34,323
2022-06-08 $46.08 $46.18 $46.08 $46.12 $45.94 73,235
2022-06-07 $46.12 $46.19 $46.08 $46.08 $45.90 57,456
2022-06-06 $46.15 $46.26 $46.08 $46.17 $45.99 12,324
2022-06-03 $46.28 $46.28 $46.08 $46.15 $45.97 21,649
2022-06-02 $46.09 $46.16 $46.07 $46.13 $45.95 24,981
2022-06-01 $46.12 $46.18 $45.94 $46.04 $45.86 34,187
2022-05-31 $46.13 $46.13 $45.96 $46.04 $45.86 106,481
2022-05-27 $45.98 $46.20 $45.97 $46.10 $45.92 59,476
2022-05-26 $45.85 $45.96 $45.85 $45.91 $45.73 21,732
2022-05-25 $45.74 $45.97 $45.71 $45.86 $45.68 29,220
2022-05-24 $45.85 $45.91 $45.79 $45.84 $45.67 48,784
2022-05-23 $45.87 $45.99 $45.68 $45.94 $45.69 53,603
2022-05-20 $45.96 $45.96 $45.74 $45.82 $45.58 52,354
2022-05-19 $45.84 $45.97 $45.72 $45.85 $45.60 143,834
2022-05-18 $45.95 $46.07 $45.84 $45.89 $45.65 46,591
2022-05-17 $45.99 $46.10 $45.78 $46.10 $45.85 38,924
2022-05-16 $45.93 $46.11 $45.82 $45.95 $45.70 51,570
2022-05-13 $45.82 $45.95 $45.76 $45.94 $45.69 76,264
2022-05-12 $45.88 $45.94 $45.76 $45.84 $45.60 99,339
2022-05-11 $45.92 $46.15 $45.85 $45.85 $45.61 49,969
2022-05-10 $45.98 $46.17 $45.89 $46.00 $45.75 56,239
2022-05-09 $46.08 $46.08 $45.83 $45.98 $45.73 193,358
2022-05-06 $46.11 $46.20 $46.00 $46.05 $45.80 77,134
2022-05-05 $46.00 $46.07 $45.78 $45.99 $45.74 31,474
2022-05-04 $46.07 $46.17 $45.71 $46.08 $45.83 24,840
2022-05-03 $45.95 $46.13 $45.94 $45.96 $45.71 51,535
2022-05-02 $45.98 $46.06 $45.91 $45.91 $45.67 173,935
2022-04-29 $46.13 $46.18 $45.96 $46.07 $45.82 28,020
2022-04-28 $46.07 $46.24 $46.02 $46.12 $45.87 64,478
2022-04-27 $45.95 $46.09 $45.91 $46.00 $45.75 26,037
2022-04-26 $46.04 $46.30 $45.88 $45.99 $45.74 46,633
2022-04-25 $46.10 $46.16 $45.94 $45.94 $45.69 72,743
2022-04-22 $46.35 $46.35 $46.10 $46.15 $45.84 63,092
2022-04-21 $46.35 $46.35 $46.12 $46.17 $45.86 93,577
2022-04-20 $46.20 $46.28 $46.13 $46.18 $45.87 41,347
2022-04-19 $46.25 $46.25 $46.15 $46.22 $45.91 32,810
2022-04-18 $46.30 $46.40 $46.23 $46.25 $45.94 47,468
2022-04-14 $46.24 $46.62 $46.20 $46.30 $45.99 77,262
2022-04-13 $46.15 $46.41 $46.15 $46.28 $45.97 244,339
2022-04-12 $46.53 $46.63 $46.28 $46.38 $46.07 103,423
2022-04-11 $46.54 $46.60 $46.35 $46.48 $46.17 155,372
2022-04-08 $46.55 $46.59 $46.46 $46.50 $46.19 145,856
2022-04-07 $46.49 $46.55 $46.43 $46.47 $46.16 354,653
2022-04-06 $46.37 $46.75 $46.37 $46.71 $46.40 164,544
2022-04-05 $46.59 $46.66 $46.53 $46.65 $46.34 22,674
2022-04-04 $46.57 $46.65 $46.53 $46.57 $46.26 188,694
2022-04-01 $46.57 $46.63 $46.46 $46.58 $46.27 190,160
2022-03-31 $46.58 $46.67 $46.36 $46.44 $46.13 36,859
2022-03-30 $46.49 $46.67 $46.39 $46.52 $46.21 178,787
2022-03-29 $46.30 $46.55 $46.30 $46.48 $46.17 46,709
2022-03-28 $46.30 $46.63 $46.29 $46.49 $46.18 45,379
2022-03-25 $46.42 $46.46 $46.24 $46.45 $46.14 64,341
2022-03-24 $46.43 $46.46 $46.13 $46.26 $45.89 40,383
2022-03-23 $46.35 $46.39 $46.21 $46.28 $45.92 30,945
2022-03-22 $46.38 $46.47 $46.27 $46.40 $46.04 190,517
2022-03-21 $46.34 $46.41 $46.25 $46.31 $45.95 40,019
2022-03-18 $46.34 $46.44 $46.30 $46.36 $46.00 28,626
2022-03-17 $46.18 $46.51 $46.18 $46.40 $46.03 42,568
2022-03-16 $46.09 $46.20 $46.09 $46.18 $45.82 21,862
2022-03-15 $46.05 $46.22 $46.05 $46.09 $45.73 11,129
2022-03-14 $46.05 $46.26 $46.05 $46.15 $45.79 69,518
2022-03-11 $46.13 $46.30 $46.09 $46.10 $45.74 34,386
2022-03-10 $46.32 $46.32 $45.97 $46.13 $45.77 104,866
2022-03-09 $46.06 $46.18 $45.89 $46.06 $45.70 30,862
2022-03-08 $46.17 $46.17 $45.89 $46.05 $45.69 21,610
2022-03-07 $46.04 $46.23 $45.86 $45.99 $45.63 39,254
2022-03-04 $46.19 $46.19 $46.06 $46.10 $45.74 18,422
2022-03-03 $46.38 $46.38 $46.12 $46.18 $45.82 41,624
2022-03-02 $46.28 $46.29 $46.11 $46.19 $45.83 80,701
2022-03-01 $46.22 $46.22 $46.09 $46.12 $45.76 31,985
2022-02-28 $46.22 $46.37 $46.17 $46.17 $45.81 38,540
2022-02-25 $46.36 $46.44 $46.19 $46.29 $45.93 79,084
2022-02-24 $46.13 $46.25 $46.01 $46.19 $45.83 44,289
2022-02-23 $46.25 $46.29 $46.23 $46.28 $45.92 49,414
2022-02-22 $46.23 $46.29 $46.22 $46.24 $45.88 28,649
2022-02-18 $46.33 $46.33 $46.21 $46.28 $45.86 15,751
2022-02-17 $46.43 $46.59 $46.33 $46.44 $46.02 64,396
2022-02-16 $46.43 $46.54 $46.40 $46.40 $45.98 14,102
2022-02-15 $46.49 $46.67 $46.45 $46.45 $46.03 80,114
2022-02-14 $46.48 $46.54 $46.46 $46.52 $46.10 43,121
2022-02-11 $46.48 $46.54 $46.41 $46.45 $46.03 574,101
2022-02-10 $46.52 $46.54 $46.49 $46.54 $46.12 16,707
2022-02-09 $46.48 $46.54 $46.47 $46.50 $46.08 25,034
2022-02-08 $46.55 $46.61 $46.47 $46.56 $46.14 21,805
2022-02-07 $46.62 $46.72 $46.48 $46.51 $46.09 72,412
2022-02-04 $46.69 $46.69 $46.53 $46.64 $46.22 67,493
2022-02-03 $46.53 $46.59 $46.50 $46.58 $46.16 31,797
2022-02-02 $46.40 $46.63 $46.40 $46.52 $46.10 18,905
2022-02-01 $46.50 $46.57 $46.45 $46.55 $46.13 78,448
2022-01-31 $46.44 $46.62 $46.44 $46.58 $46.16 98,119
2022-01-28 $46.66 $46.66 $46.47 $46.51 $46.09 29,128
2022-01-27 $46.63 $46.63 $46.49 $46.52 $46.10 51,706
2022-01-26 $46.50 $46.63 $46.50 $46.56 $46.14 32,868
2022-01-25 $46.47 $46.55 $46.45 $46.52 $46.10 69,130
2022-01-24 $46.38 $46.62 $46.38 $46.56 $46.08 148,949
2022-01-21 $46.53 $46.59 $46.46 $46.51 $46.04 55,608
2022-01-20 $46.61 $46.64 $46.55 $46.55 $46.07 23,246
2022-01-19 $46.58 $46.68 $46.56 $46.57 $46.09 45,845
2022-01-18 $46.73 $46.73 $46.54 $46.60 $46.12 192,716
2022-01-14 $46.65 $46.70 $46.62 $46.69 $46.21 28,938
2022-01-13 $46.65 $46.69 $46.61 $46.61 $46.13 17,965
2022-01-12 $46.64 $46.70 $46.61 $46.69 $46.21 137,029
2022-01-11 $46.80 $46.80 $46.65 $46.65 $46.17 144,243
2022-01-10 $46.70 $46.74 $46.65 $46.66 $46.18 23,122
2022-01-07 $46.86 $46.86 $46.71 $46.71 $46.23 51,111
2022-01-06 $46.79 $46.81 $46.69 $46.79 $46.31 73,972
2022-01-05 $46.88 $46.88 $46.67 $46.76 $46.28 48,779
2022-01-04 $46.85 $46.85 $46.70 $46.72 $46.24 23,131
2022-01-03 $46.62 $46.81 $46.62 $46.77 $46.29 145,778
2021-12-31 $46.73 $46.87 $46.65 $46.68 $46.20 31,362
2021-12-30 $46.73 $46.76 $46.66 $46.67 $46.19 158,457
2021-12-29 $46.72 $46.77 $46.67 $46.73 $46.25 76,656
2021-12-28 $46.67 $46.83 $46.67 $46.70 $46.22 24,244
2021-12-27 $46.65 $46.76 $46.64 $46.65 $46.17 40,713
2021-12-23 $46.78 $46.83 $46.70 $46.73 $46.18 16,334
2021-12-22 $46.72 $46.75 $46.63 $46.67 $46.13 39,747
2021-12-21 $46.65 $46.80 $46.65 $46.70 $46.15 98,305
2021-12-20 $46.60 $46.85 $46.60 $46.84 $46.29 450,886
2021-12-17 $46.70 $46.77 $46.64 $46.65 $46.10 6,030
2021-12-16 $47.00 $47.00 $46.61 $46.66 $46.11 35,003
2021-12-15 $46.81 $46.81 $46.65 $46.73 $46.18 3,922
2021-12-14 $46.68 $46.79 $46.64 $46.70 $46.15 54,017
2021-12-13 $46.69 $46.80 $46.65 $46.65 $46.10 15,209
2021-12-10 $46.81 $46.81 $46.71 $46.77 $46.23 10,384
2021-12-09 $46.79 $46.80 $46.67 $46.70 $46.15 15,726
2021-12-08 $46.77 $46.80 $46.71 $46.77 $46.22 11,360
2021-12-07 $46.55 $46.77 $46.55 $46.73 $46.18 76,086
2021-12-06 $46.72 $46.73 $46.56 $46.71 $46.16 23,646
2021-12-03 $46.70 $46.73 $46.53 $46.60 $46.06 60,894
2021-12-02 $46.92 $46.92 $46.62 $46.74 $46.19 35,960
2021-12-01 $46.69 $46.74 $46.59 $46.65 $46.10 157,389
2021-11-30 $46.65 $46.75 $46.55 $46.55 $46.01 55,478
2021-11-29 $46.41 $46.79 $46.41 $46.76 $46.21 51,693
2021-11-26 $46.70 $46.74 $46.51 $46.51 $45.97 63,025
2021-11-24 $46.84 $46.84 $46.72 $46.74 $46.19 13,052
2021-11-23 $46.79 $46.84 $46.76 $46.78 $46.23 19,092
2021-11-22 $46.89 $46.90 $46.83 $46.87 $46.26 42,257
2021-11-19 $46.85 $46.89 $46.79 $46.80 $46.19 34,966
2021-11-18 $46.79 $46.89 $46.79 $46.83 $46.22 31,732
2021-11-17 $46.92 $46.94 $46.82 $46.83 $46.22 52,173
2021-11-16 $46.91 $46.96 $46.86 $46.87 $46.26 10,971
2021-11-15 $46.76 $46.89 $46.76 $46.87 $46.26 15,074
2021-11-12 $47.10 $47.10 $46.84 $46.90 $46.29 36,594
2021-11-11 $47.14 $47.14 $46.87 $46.93 $46.31 9,989
2021-11-10 $46.73 $46.97 $46.73 $46.95 $46.34 58,912
2021-11-09 $46.88 $46.93 $46.80 $46.81 $46.20 38,004
2021-11-08 $46.83 $46.91 $46.79 $46.88 $46.26 36,009
2021-11-05 $46.80 $46.83 $46.75 $46.80 $46.19 104,185
2021-11-04 $46.95 $46.95 $46.80 $46.82 $46.21 48,683
2021-11-03 $46.85 $46.97 $46.84 $46.91 $46.30 23,379
2021-11-02 $46.88 $47.01 $46.84 $46.84 $46.23 21,030
2021-11-01 $46.84 $46.89 $46.84 $46.89 $46.28 15,100
2021-10-29 $46.87 $46.89 $46.82 $46.87 $46.25 29,255
2021-10-28 $46.91 $46.92 $46.82 $46.90 $46.28 19,416
2021-10-27 $46.90 $46.92 $46.80 $46.80 $46.19 43,369
2021-10-26 $46.86 $46.95 $46.85 $46.86 $46.25 38,513
2021-10-25 $46.92 $46.95 $46.84 $46.84 $46.23 49,472
2021-10-22 $47.11 $47.11 $46.91 $46.91 $46.23 21,116
2021-10-21 $46.91 $47.00 $46.87 $46.91 $46.23 17,395
2021-10-20 $46.95 $46.97 $46.92 $46.92 $46.24 9,689
2021-10-19 $46.96 $46.96 $46.91 $46.95 $46.27 15,865
2021-10-18 $46.99 $46.99 $46.91 $46.92 $46.24 37,466
2021-10-15 $46.88 $46.92 $46.86 $46.92 $46.24 19,100
2021-10-14 $46.85 $46.96 $46.85 $46.88 $46.20 8,537
2021-10-13 $46.86 $46.88 $46.84 $46.87 $46.19 20,594
2021-10-12 $47.20 $47.20 $46.85 $46.86 $46.18 10,145
2021-10-11 $46.94 $46.94 $46.84 $46.87 $46.19 4,984
2021-10-08 $46.86 $46.87 $46.83 $46.85 $46.17 3,542
2021-10-07 $46.88 $46.88 $46.82 $46.82 $46.15 6,766
2021-10-06 $46.84 $46.86 $46.81 $46.85 $46.17 12,733
2021-10-05 $46.87 $46.87 $46.85 $46.85 $46.17 9,006
2021-10-04 $46.88 $46.91 $46.82 $46.87 $46.19 75,320
2021-10-01 $46.86 $46.89 $46.80 $46.84 $46.16 33,576
2021-09-30 $47.03 $47.03 $46.85 $46.87 $46.19 23,303
2021-09-29 $47.00 $47.00 $46.85 $46.93 $46.25 7,220
2021-09-28 $46.81 $46.90 $46.79 $46.89 $46.21 21,789
2021-09-27 $46.94 $46.97 $46.90 $46.94 $46.26 10,679
2021-09-24 $46.90 $46.90 $46.80 $46.90 $46.22 10,455
2021-09-23 $46.89 $46.94 $46.83 $46.89 $46.15 24,449
2021-09-22 $46.90 $46.90 $46.76 $46.86 $46.12 15,963
2021-09-21 $46.84 $46.87 $46.82 $46.84 $46.11 4,972
2021-09-20 $46.97 $46.99 $46.84 $46.85 $46.11 36,708
2021-09-17 $46.75 $46.91 $46.75 $46.91 $46.17 19,745
2021-09-16 $46.92 $46.92 $46.80 $46.87 $46.13 18,630
2021-09-15 $46.85 $46.91 $46.84 $46.87 $46.13 6,209
2021-09-14 $46.86 $46.86 $46.82 $46.84 $46.11 18,511
2021-09-13 $46.90 $46.90 $46.83 $46.85 $46.11 12,200
2021-09-10 $46.86 $46.88 $46.83 $46.88 $46.14 7,698
2021-09-09 $46.84 $46.89 $46.80 $46.83 $46.10 22,676
2021-09-08 $46.90 $46.90 $46.81 $46.83 $46.10 16,597
2021-09-07 $46.86 $46.87 $46.80 $46.80 $46.07 12,558
2021-09-03 $46.84 $46.89 $46.84 $46.86 $46.12 4,926
2021-09-02 $46.78 $46.87 $46.78 $46.85 $46.12 49,457
2021-09-01 $46.87 $46.89 $46.78 $46.78 $46.05 25,868
2021-08-31 $46.88 $46.90 $46.81 $46.81 $46.08 35,632
2021-08-30 $46.88 $46.88 $46.79 $46.80 $46.07 5,584
2021-08-27 $46.81 $46.93 $46.80 $46.82 $46.09 11,830
2021-08-26 $46.75 $46.90 $46.75 $46.76 $46.03 7,305
2021-08-25 $46.89 $46.89 $46.81 $46.84 $46.11 17,369
2021-08-24 $46.83 $46.89 $46.83 $46.89 $46.10 23,554
2021-08-23 $46.83 $46.89 $46.80 $46.84 $46.05 18,316
2021-08-20 $46.80 $46.86 $46.80 $46.84 $46.05 4,770
2021-08-19 $46.87 $46.89 $46.80 $46.84 $46.05 8,240
2021-08-18 $46.81 $46.84 $46.77 $46.82 $46.03 16,097
2021-08-17 $46.78 $46.85 $46.78 $46.82 $46.03 7,801
2021-08-16 $46.85 $46.92 $46.81 $46.87 $46.07 3,677
2021-08-13 $46.90 $46.98 $46.81 $46.82 $46.03 18,617
2021-08-12 $47.00 $47.01 $46.87 $46.92 $46.12 6,415
2021-08-11 $46.92 $47.00 $46.87 $46.87 $46.08 6,824
2021-08-10 $47.05 $47.05 $46.94 $46.98 $46.18 17,740
2021-08-09 $47.00 $47.03 $46.95 $46.97 $46.17 15,401
2021-08-06 $46.97 $46.97 $46.93 $46.95 $46.15 27,201
2021-08-05 $46.72 $46.92 $46.72 $46.91 $46.11 48,923
2021-08-04 $46.81 $46.91 $46.81 $46.90 $46.11 7,302
2021-08-03 $46.86 $46.93 $46.78 $46.78 $45.99 115,648
2021-08-02 $47.05 $47.05 $46.84 $46.84 $46.05 33,633
2021-07-30 $47.01 $47.05 $46.87 $46.92 $46.13 14,588
2021-07-29 $46.94 $46.96 $46.85 $46.96 $46.16 5,531
2021-07-28 $46.94 $46.94 $46.84 $46.90 $46.11 12,029
2021-07-27 $46.88 $46.90 $46.86 $46.87 $46.08 25,941
2021-07-26 $46.87 $47.00 $46.86 $46.89 $46.10 8,777
2021-07-23 $46.93 $47.00 $46.93 $46.97 $46.11 21,181
2021-07-22 $46.99 $46.99 $46.92 $46.92 $46.07 43,466
2021-07-21 $46.91 $47.08 $46.90 $46.96 $46.10 15,129
2021-07-20 $46.86 $46.94 $46.86 $46.92 $46.07 17,200
2021-07-19 $46.94 $46.96 $46.73 $46.86 $46.01 45,087
2021-07-16 $46.98 $47.02 $46.86 $46.96 $46.10 15,513
2021-07-15 $47.10 $47.12 $46.97 $47.04 $46.18 47,802
2021-07-14 $47.11 $47.16 $47.00 $47.08 $46.22 11,353
2021-07-13 $47.02 $47.02 $46.97 $47.00 $46.14 42,052
2021-07-12 $46.98 $46.99 $46.97 $46.99 $46.13 24,532
2021-07-09 $47.40 $49.67 $47.00 $47.03 $46.17 12,165
2021-07-08 $47.00 $47.08 $46.97 $46.99 $46.13 16,522
2021-07-07 $47.07 $47.10 $47.01 $47.07 $46.21 8,708
2021-07-06 $47.14 $47.14 $47.01 $47.06 $46.20 39,256
2021-07-02 $47.09 $47.14 $47.02 $47.09 $46.23 7,418
2021-07-01 $47.03 $47.03 $46.96 $47.02 $46.16 118,718
2021-06-30 $47.03 $47.10 $47.03 $47.04 $46.18 31,691
2021-06-29 $47.03 $47.04 $47.02 $47.03 $46.17 16,094
2021-06-28 $47.01 $47.18 $47.01 $47.10 $46.24 47,358
2021-06-25 $46.97 $47.16 $46.97 $47.00 $46.14 25,858
2021-06-24 $47.05 $47.05 $46.95 $46.97 $46.12 21,518
2021-06-23 $47.05 $47.09 $47.05 $47.07 $46.16 37,056
2021-06-22 $47.04 $47.07 $47.02 $47.03 $46.12 18,269
2021-06-21 $47.04 $47.04 $47.01 $47.03 $46.12 49,403
2021-06-18 $47.12 $47.20 $46.99 $47.01 $46.10 11,182
2021-06-17 $47.02 $47.13 $46.97 $47.06 $46.15 34,472
2021-06-16 $47.06 $47.06 $46.96 $46.99 $46.08 23,629
2021-06-15 $46.98 $47.01 $46.95 $46.99 $46.07 12,843
2021-06-14 $46.95 $46.96 $46.92 $46.92 $46.01 46,684
2021-06-11 $46.90 $46.94 $46.90 $46.92 $46.01 17,300
2021-06-10 $46.95 $46.95 $46.89 $46.93 $46.01 14,176
2021-06-09 $46.93 $47.06 $46.92 $46.98 $46.07 44,834
2021-06-08 $46.98 $47.08 $46.92 $46.97 $46.06 12,057
2021-06-07 $46.99 $47.03 $46.98 $46.98 $46.07 17,449
2021-06-04 $47.00 $47.08 $46.97 $47.03 $46.12 19,232
2021-06-03 $47.01 $47.01 $46.96 $47.00 $46.09 17,527
2021-06-02 $47.10 $47.10 $46.96 $47.02 $46.11 77,638
2021-06-01 $47.01 $47.01 $46.90 $46.99 $46.08 197,946
2021-05-28 $46.92 $47.02 $46.92 $46.97 $46.05 9,079
2021-05-27 $46.96 $46.96 $46.89 $46.94 $46.03 62,469
2021-05-26 $47.05 $47.05 $46.94 $46.99 $46.07 18,943
2021-05-25 $46.96 $46.98 $46.93 $46.98 $46.07 13,057
2021-05-24 $46.92 $47.05 $46.92 $46.98 $46.07 33,817
2021-05-21 $47.03 $47.03 $46.97 $47.02 $46.05 11,247
2021-05-20 $46.94 $47.05 $46.94 $47.03 $46.06 19,293
2021-05-19 $46.96 $47.03 $46.95 $47.01 $46.04 10,039
2021-05-18 $46.92 $47.04 $46.92 $47.03 $46.06 17,458
2021-05-17 $47.04 $47.07 $47.03 $47.04 $46.07 7,473
2021-05-14 $47.06 $47.17 $46.98 $47.00 $46.03 48,238
2021-05-13 $46.97 $47.25 $46.97 $47.01 $46.04 15,812
2021-05-12 $46.92 $47.33 $46.92 $47.01 $46.04 42,674
2021-05-11 $47.04 $47.05 $46.92 $46.94 $45.97 40,693
2021-05-10 $47.01 $47.06 $46.95 $47.06 $46.09 59,592
2021-05-07 $47.03 $47.11 $46.99 $47.07 $46.10 8,057
2021-05-06 $47.04 $47.13 $47.02 $47.08 $46.11 7,625
2021-05-05 $47.02 $47.14 $47.00 $47.09 $46.11 13,870
2021-05-04 $47.24 $47.24 $47.07 $47.12 $46.15 28,177
2021-05-03 $46.92 $47.11 $46.92 $47.09 $46.12 298,434
2021-04-30 $47.06 $47.12 $47.04 $47.08 $46.11 37,201
2021-04-29 $46.98 $47.15 $46.98 $47.09 $46.11 4,906
2021-04-28 $47.18 $47.18 $47.05 $47.08 $46.11 38,333
2021-04-27 $47.13 $47.17 $46.97 $47.07 $46.10 143,099
2021-04-26 $47.17 $47.17 $47.00 $47.08 $46.10 15,660
2021-04-23 $47.14 $47.16 $47.04 $47.11 $46.08 18,669
2021-04-22 $47.12 $47.25 $47.10 $47.18 $46.15 62,413
2021-04-21 $47.14 $47.18 $47.03 $47.11 $46.08 18,949
2021-04-20 $47.02 $47.24 $47.00 $47.11 $46.08 82,797
2021-04-19 $47.15 $47.16 $47.06 $47.08 $46.05 1,042,629
2021-04-16 $47.04 $47.12 $46.94 $47.11 $46.08 55,244
2021-04-15 $47.12 $47.31 $47.12 $47.27 $46.24 28,561
2021-04-14 $47.17 $47.19 $47.10 $47.14 $46.11 13,246
2021-04-13 $47.16 $47.21 $47.16 $47.19 $46.16 18,731
2021-04-12 $47.11 $47.18 $47.05 $47.10 $46.07 21,040
2021-04-09 $47.13 $47.16 $47.05 $47.09 $46.07 15,285
2021-04-08 $47.16 $47.18 $47.11 $47.17 $46.14 26,815
2021-04-07 $47.22 $47.22 $47.14 $47.15 $46.12 27,367
2021-04-06 $47.14 $47.30 $47.14 $47.24 $46.21 26,135
2021-04-05 $47.42 $47.42 $47.08 $47.19 $46.16 116,504
2021-04-01 $47.20 $47.25 $47.12 $47.12 $46.10 243,547
2021-03-31 $46.93 $47.11 $46.93 $47.01 $45.99 27,275
2021-03-30 $46.96 $47.06 $46.92 $47.01 $45.99 9,131
2021-03-29 $46.94 $46.96 $46.91 $46.92 $45.90 14,841
2021-03-26 $46.94 $46.96 $46.89 $46.93 $45.91 12,402
2021-03-25 $47.21 $47.21 $46.94 $46.95 $45.93 9,314
2021-03-24 $47.13 $47.16 $47.01 $47.13 $46.05 7,150
2021-03-23 $47.05 $47.21 $47.01 $47.13 $46.05 85,698
2021-03-22 $47.12 $47.16 $46.97 $47.10 $46.02 38,041
2021-03-19 $47.18 $47.18 $47.00 $47.15 $46.07 82,660
2021-03-18 $47.28 $47.36 $47.10 $47.22 $46.14 340,303
2021-03-17 $47.28 $47.33 $47.24 $47.30 $46.21 21,741
2021-03-16 $47.29 $47.35 $47.29 $47.31 $46.22 6,666
2021-03-15 $47.37 $47.37 $47.32 $47.34 $46.26 8,617
2021-03-12 $47.44 $47.44 $47.23 $47.31 $46.22 15,868
2021-03-11 $47.37 $47.39 $47.26 $47.35 $46.26 14,313
2021-03-10 $47.37 $47.38 $47.25 $47.28 $46.20 105,901
2021-03-09 $47.31 $47.36 $47.18 $47.26 $46.18 21,653
2021-03-08 $47.32 $47.47 $47.25 $47.31 $46.23 74,749
2021-03-05 $47.31 $47.58 $47.15 $47.26 $46.17 34,510
2021-03-04 $47.21 $47.32 $47.21 $47.28 $46.20 10,424
2021-03-03 $47.29 $47.36 $47.23 $47.33 $46.25 36,686
2021-03-02 $47.25 $47.35 $47.21 $47.30 $46.22 32,945
2021-03-01 $47.40 $47.46 $47.27 $47.35 $46.26 191,183
2021-02-26 $47.20 $47.39 $47.13 $47.29 $46.21 3,062
2021-02-25 $47.19 $47.48 $47.14 $47.34 $46.26 25,341
2021-02-24 $47.23 $47.23 $47.16 $47.17 $46.09 12,653
2021-02-23 $47.16 $47.28 $47.16 $47.23 $46.15 29,014
2021-02-22 $47.26 $47.34 $47.16 $47.23 $46.14 16,481
2021-02-19 $47.38 $47.38 $47.32 $47.36 $46.19 1,053
2021-02-18 $47.46 $47.47 $47.26 $47.37 $46.20 5,275
2021-02-17 $47.67 $47.67 $47.26 $47.34 $46.17 31,831
2021-02-16 $47.37 $47.38 $47.25 $47.38 $46.21 6,142
2021-02-12 $47.42 $47.42 $47.34 $47.36 $46.19 3,656
2021-02-11 $47.43 $47.45 $47.25 $47.35 $46.18 8,538
2021-02-10 $47.42 $47.44 $47.33 $47.36 $46.19 2,716
2021-02-09 $47.32 $47.43 $47.32 $47.32 $46.16 2,435
2021-02-08 $47.39 $47.40 $47.29 $47.33 $46.16 13,705
2021-02-05 $47.38 $47.42 $47.29 $47.34 $46.17 13,458
2021-02-04 $47.37 $47.39 $47.18 $47.28 $46.12 19,329
2021-02-03 $47.16 $47.39 $47.16 $47.34 $46.17 10,313
2021-02-02 $47.27 $47.33 $47.27 $47.33 $46.16 3,524
2021-02-01 $47.34 $47.36 $47.18 $47.28 $46.12 42,474
2021-01-29 $47.22 $47.31 $47.16 $47.29 $46.13 3,783
2021-01-28 $47.12 $47.29 $47.12 $47.22 $46.05 2,560
2021-01-27 $47.23 $47.24 $47.06 $47.12 $45.96 40,442
2021-01-26 $47.47 $47.47 $47.11 $47.17 $46.01 64,899
2021-01-25 $47.18 $47.24 $47.06 $47.22 $46.06 26,661
2021-01-22 $47.30 $47.33 $47.15 $47.25 $46.00 8,220
2021-01-21 $47.34 $47.35 $47.23 $47.25 $46.00 6,969
2021-01-20 $47.31 $47.35 $47.21 $47.22 $45.97 4,708
2021-01-19 $47.01 $47.32 $47.01 $47.22 $45.97 9,569
2021-01-15 $47.03 $47.18 $47.03 $47.11 $45.87 27,860
2021-01-14 $47.09 $47.23 $47.09 $47.18 $45.94 7,914
2021-01-13 $47.02 $47.15 $46.94 $47.14 $45.90 6,285
2021-01-12 $47.00 $47.17 $46.93 $47.08 $45.84 192,148
2021-01-11 $47.14 $47.22 $47.03 $47.22 $45.97 3,093
2021-01-08 $47.21 $47.21 $47.02 $47.09 $45.84 3,764
2021-01-07 $47.11 $47.18 $47.02 $47.18 $45.93 3,451
2021-01-06 $47.03 $47.23 $47.03 $47.10 $45.86 181,391
2021-01-05 $47.13 $47.24 $47.13 $47.20 $45.96 1,909
2021-01-04 $47.14 $47.24 $47.05 $47.15 $45.90 17,114
2020-12-31 $47.23 $47.23 $47.04 $47.13 $45.89 2,597
2020-12-30 $47.11 $47.13 $47.05 $47.10 $45.86 2,875
2020-12-29 $47.12 $47.12 $47.02 $47.08 $45.84 7,586
2020-12-28 $47.45 $47.45 $47.01 $47.10 $45.85 4,169
2020-12-24 $47.09 $47.10 $47.01 $47.10 $45.85 2,360
2020-12-23 $47.21 $47.21 $47.00 $47.08 $45.84 7,377
2020-12-22 $47.18 $47.19 $46.98 $47.07 $45.83 14,214
2020-12-21 $46.94 $47.15 $46.94 $47.04 $45.80 3,575
2020-12-18 $47.17 $47.19 $47.08 $47.14 $45.81 5,668
2020-12-17 $47.15 $47.18 $47.07 $47.14 $45.82 3,094
2020-12-16 $47.04 $47.24 $47.03 $47.16 $45.83 7,549
2020-12-15 $47.09 $47.09 $47.04 $47.05 $45.73 11,067
2020-12-14 $47.04 $47.08 $47.02 $47.05 $45.73 7,902
2020-12-11 $47.05 $47.08 $47.01 $47.05 $45.73 30,580
2020-12-10 $47.10 $47.14 $47.02 $47.07 $45.75 57,216
2020-12-09 $47.22 $47.25 $47.05 $47.17 $45.84 95,948
2020-12-08 $47.14 $47.24 $47.10 $47.18 $45.85 4,376
2020-12-07 $47.12 $47.28 $47.12 $47.12 $45.79 13,020
2020-12-04 $47.30 $47.31 $47.11 $47.29 $45.96 12,931
2020-12-03 $47.14 $47.20 $47.09 $47.20 $45.87 14,611
2020-12-02 $47.13 $47.25 $47.08 $47.20 $45.87 11,983
2020-12-01 $46.87 $47.26 $46.87 $47.11 $45.78 41,810
2020-11-30 $46.99 $47.10 $46.98 $47.06 $45.74 11,526
2020-11-27 $47.06 $47.10 $46.97 $47.03 $45.71 4,285
2020-11-25 $47.08 $47.09 $46.96 $47.08 $45.75 5,481
2020-11-24 $47.09 $47.16 $47.00 $47.03 $45.71 6,711
2020-11-23 $47.34 $47.34 $46.94 $46.98 $45.66 4,658
2020-11-20 $47.15 $47.15 $47.11 $47.14 $45.73 2,110
2020-11-19 $47.05 $47.19 $47.05 $47.08 $45.67 8,071
2020-11-18 $47.08 $47.08 $46.99 $46.99 $45.59 10,423
2020-11-17 $47.14 $47.14 $47.06 $47.11 $45.70 5,459
2020-11-16 $46.98 $47.08 $46.96 $47.06 $45.65 7,835
2020-11-13 $47.09 $47.10 $47.00 $47.01 $45.61 9,140
2020-11-12 $47.19 $47.19 $46.97 $47.02 $45.61 24,488
2020-11-11 $47.00 $47.20 $47.00 $47.02 $45.61 8,285
2020-11-10 $47.17 $47.18 $46.99 $46.99 $45.59 12,717
2020-11-09 $47.24 $47.24 $46.79 $46.98 $45.58 15,333
2020-11-06 $46.91 $47.12 $46.90 $47.02 $45.61 15,324
2020-11-05 $46.91 $46.93 $46.86 $46.88 $45.48 5,202
2020-11-04 $47.09 $47.10 $46.96 $46.98 $45.58 9,960
2020-11-03 $47.08 $47.08 $46.80 $46.89 $45.49 6,396
2020-11-02 $46.96 $46.98 $46.82 $46.82 $45.42 40,025
2020-10-30 $46.99 $46.99 $46.76 $46.80 $45.40 5,476
2020-10-29 $46.97 $46.97 $46.85 $46.85 $45.45 10,404
2020-10-28 $46.97 $46.97 $46.85 $46.85 $45.45 12,045
2020-10-27 $46.98 $47.06 $46.87 $46.89 $45.49 11,470
2020-10-26 $46.99 $47.11 $46.99 $47.11 $45.61 5,529
2020-10-23 $47.05 $47.05 $46.87 $47.01 $45.51 7,692
2020-10-22 $46.93 $47.03 $46.93 $47.01 $45.51 4,749
2020-10-21 $46.93 $47.00 $46.93 $46.95 $45.45 4,684
2020-10-20 $46.96 $47.00 $46.87 $46.93 $45.44 5,920
2020-10-19 $46.98 $47.00 $46.87 $47.00 $45.51 3,470
2020-10-16 $46.84 $47.00 $46.84 $46.94 $45.45 11,329
2020-10-15 $46.79 $47.00 $46.79 $46.96 $45.47 4,603
2020-10-14 $47.00 $47.00 $46.91 $46.92 $45.43 4,082
2020-10-13 $47.03 $47.12 $46.93 $47.04 $45.54 4,619
2020-10-12 $47.06 $47.06 $46.86 $46.97 $45.48 2,212
2020-10-09 $46.86 $46.96 $46.84 $46.84 $45.35 2,737
2020-10-08 $46.97 $46.99 $46.89 $46.99 $45.49 4,733
2020-10-07 $46.92 $47.05 $46.92 $47.00 $45.50 5,088
2020-10-06 $46.89 $47.01 $46.85 $46.95 $45.45 7,964
2020-10-05 $46.80 $46.85 $46.67 $46.83 $45.34 5,701
2020-10-02 $46.90 $46.90 $46.82 $46.89 $45.40 2,837
2020-10-01 $46.81 $46.97 $46.76 $46.88 $45.39 41,860
2020-09-30 $46.75 $46.80 $46.68 $46.79 $45.30 11,980
2020-09-29 $46.83 $46.87 $46.76 $46.85 $45.36 7,528
2020-09-28 $46.93 $46.93 $46.80 $46.82 $45.33 3,352
2020-09-25 $46.82 $46.97 $46.82 $46.87 $45.38 7,683
2020-09-24 $46.85 $46.98 $46.85 $46.91 $45.42 9,062
2020-09-23 $46.89 $47.00 $46.79 $46.85 $45.36 7,256
2020-09-22 $47.04 $47.04 $46.85 $46.85 $45.36 6,418
2020-09-21 $47.05 $47.06 $47.00 $47.02 $45.44 6,839
2020-09-18 $47.06 $47.08 $47.00 $47.00 $45.43 44,613
2020-09-17 $47.09 $47.09 $47.00 $47.05 $45.47 10,030
2020-09-16 $47.08 $47.09 $47.00 $47.05 $45.47 10,758
2020-09-15 $47.02 $47.09 $46.95 $47.02 $45.45 10,517
2020-09-14 $47.06 $47.06 $46.96 $47.03 $45.45 3,490
2020-09-11 $47.10 $47.19 $47.00 $47.10 $45.52 8,861
2020-09-10 $47.09 $47.13 $47.03 $47.08 $45.50 5,928
2020-09-09 $47.11 $47.11 $47.01 $47.05 $45.48 9,007
2020-09-08 $47.10 $47.20 $47.10 $47.13 $45.55 7,181
2020-09-04 $47.11 $47.19 $47.10 $47.16 $45.58 1,963
2020-09-03 $47.22 $47.22 $47.10 $47.15 $45.57 5,789
2020-09-02 $46.95 $47.17 $46.95 $47.14 $45.56 23,729
2020-09-01 $47.02 $47.05 $46.94 $47.04 $45.46 7,940
2020-08-31 $47.32 $47.32 $46.96 $46.99 $45.42 4,400
2020-08-28 $46.96 $47.10 $46.93 $47.02 $45.44 4,210
2020-08-27 $47.02 $47.02 $46.91 $46.93 $45.35 8,913
2020-08-26 $47.03 $47.06 $47.02 $47.05 $45.47 2,261
2020-08-25 $47.02 $47.07 $47.02 $47.06 $45.48 4,578
2020-08-24 $47.20 $47.22 $47.06 $47.11 $45.45 7,834
2020-08-21 $47.11 $47.19 $47.05 $47.13 $45.47 2,952
2020-08-20 $47.02 $47.11 $47.02 $47.10 $45.44 3,467
2020-08-19 $47.22 $47.23 $47.11 $47.11 $45.45 3,796
2020-08-18 $47.12 $47.23 $47.04 $47.13 $45.47 190,183
2020-08-17 $47.49 $47.49 $47.01 $47.11 $45.45 10,574
2020-08-14 $47.20 $47.20 $47.05 $47.12 $45.46 8,918
2020-08-13 $47.25 $47.25 $47.25 $47.25 $45.58 1,430
2020-08-12 $47.23 $47.26 $47.10 $47.23 $45.57 38,762
2020-08-11 $47.33 $47.33 $47.14 $47.21 $45.55 46,613
2020-08-10 $47.17 $47.35 $47.17 $47.25 $45.59 3,149
2020-08-07 $47.28 $47.36 $47.17 $47.27 $45.61 19,963
2020-08-06 $47.30 $47.35 $47.16 $47.26 $45.59 5,559
2020-08-05 $47.31 $47.31 $47.26 $47.29 $45.62 2,817
2020-08-04 $47.20 $47.29 $47.14 $47.24 $45.57 69,647
2020-08-03 $47.16 $47.19 $47.11 $47.16 $45.50 9,368
2020-07-31 $47.05 $47.20 $47.02 $47.15 $45.49 21,497
2020-07-30 $47.11 $47.19 $47.01 $47.10 $45.44 24,772
2020-07-29 $47.10 $47.11 $46.99 $47.11 $45.45 18,546
2020-07-28 $47.02 $47.10 $46.98 $47.04 $45.38 10,129
2020-07-27 $47.30 $47.37 $47.00 $47.18 $45.44 78,304
2020-07-24 $47.34 $47.40 $47.07 $47.24 $45.49 20,893
2020-07-23 $47.40 $47.40 $47.35 $47.37 $45.62 2,625
2020-07-22 $47.25 $47.40 $47.25 $47.35 $45.60 45,763
2020-07-21 $47.25 $47.25 $47.23 $47.25 $45.50 3,782
2020-07-20 $47.25 $47.29 $47.21 $47.23 $45.49 3,355
2020-07-17 $47.25 $47.25 $47.25 $47.25 $45.51 735
2020-07-16 $47.29 $47.30 $47.18 $47.24 $45.50 2,033
2020-07-15 $47.31 $47.35 $47.16 $47.26 $45.52 2,453
2020-07-14 $47.37 $47.37 $47.16 $47.24 $45.50 3,507
2020-07-13 $47.13 $47.32 $47.12 $47.26 $45.52 4,287
2020-07-10 $47.35 $47.35 $47.22 $47.23 $45.49 2,202
2020-07-09 $47.04 $47.32 $47.04 $47.20 $45.46 2,547
2020-07-08 $47.19 $47.19 $47.11 $47.15 $45.41 5,452
2020-07-07 $47.16 $47.33 $47.10 $47.13 $45.39 7,204
2020-07-06 $47.48 $47.48 $47.03 $47.15 $45.41 7,526
2020-07-02 $47.48 $47.48 $47.01 $47.12 $45.38 21,107
2020-07-01 $47.15 $47.21 $46.99 $47.11 $45.37 13,766
2020-06-30 $47.00 $47.14 $46.90 $47.03 $45.30 2,728
2020-06-29 $47.31 $47.31 $46.89 $47.00 $45.26 3,322
2020-06-26 $47.35 $47.40 $47.01 $47.02 $45.29 19,746
2020-06-25 $46.98 $47.07 $46.86 $46.97 $45.24 5,608
2020-06-24 $46.89 $47.11 $46.87 $46.98 $45.25 6,673
2020-06-23 $46.98 $47.13 $46.90 $46.90 $45.17 8,612
2020-06-22 $47.01 $47.20 $46.99 $47.10 $45.28 5,099
2020-06-19 $47.09 $47.21 $46.98 $47.10 $45.28 12,131
2020-06-18 $46.98 $47.10 $46.97 $46.97 $45.16 3,213
2020-06-17 $47.04 $47.10 $46.98 $47.04 $45.23 2,992
2020-06-16 $47.14 $47.14 $46.95 $47.04 $45.23 2,709
2020-06-15 $46.95 $47.11 $46.85 $47.10 $45.28 34,405
2020-06-12 $47.04 $47.05 $46.95 $46.99 $45.18 6,539
2020-06-11 $47.13 $47.13 $46.95 $46.98 $45.17 12,509
2020-06-10 $47.11 $47.11 $46.95 $47.03 $45.22 3,393
2020-06-09 $46.95 $47.13 $46.95 $46.95 $45.14 57,626
2020-06-08 $47.01 $47.05 $46.95 $47.05 $45.24 9,976
2020-06-05 $46.88 $47.01 $46.87 $47.01 $45.20 6,067
2020-06-04 $47.01 $47.01 $46.76 $46.89 $45.08 5,319
2020-06-03 $46.84 $46.89 $46.68 $46.86 $45.05 3,415
2020-06-02 $46.73 $46.81 $46.73 $46.77 $44.97 2,013
2020-06-01 $46.80 $46.80 $46.64 $46.69 $44.89 42,882
2020-05-29 $46.75 $46.75 $46.64 $46.69 $44.89 3,108
2020-05-28 $46.73 $46.73 $46.60 $46.66 $44.86 8,411
2020-05-27 $46.60 $46.71 $46.51 $46.70 $44.90 7,391
2020-05-26 $46.57 $46.66 $46.40 $46.66 $44.86 5,106
2020-05-22 $46.59 $46.71 $46.52 $46.60 $44.72 1,995
2020-05-21 $46.60 $46.68 $46.54 $46.58 $44.70 5,468
2020-05-20 $46.39 $46.61 $46.36 $46.45 $44.58 7,119
2020-05-19 $46.42 $46.43 $46.27 $46.43 $44.56 11,997
2020-05-18 $46.16 $46.35 $46.16 $46.32 $44.45 11,532
2020-05-15 $46.31 $46.41 $46.27 $46.37 $44.50 3,783
2020-05-14 $46.38 $46.50 $46.30 $46.42 $44.55 9,636
2020-05-13 $46.36 $46.44 $46.29 $46.44 $44.57 11,510
2020-05-12 $46.65 $46.65 $45.65 $46.35 $44.48 11,484
2020-05-11 $46.57 $46.64 $46.40 $46.53 $44.65 8,980
2020-05-08 $46.33 $46.68 $46.33 $46.44 $44.57 3,760
2020-05-07 $46.32 $46.65 $46.32 $46.52 $44.64 2,334
2020-05-06 $46.40 $46.88 $46.38 $46.43 $44.56 3,584
2020-05-05 $47.46 $47.46 $46.36 $46.87 $44.98 8,278
2020-05-04 $47.05 $47.05 $44.89 $46.42 $44.55 48,781
2020-05-01 $46.94 $47.50 $46.69 $46.99 $45.10 5,409
2020-04-30 $46.80 $47.24 $46.35 $46.83 $44.94 5,392
2020-04-29 $46.64 $46.69 $46.33 $46.46 $44.59 6,259
2020-04-28 $46.53 $46.79 $44.84 $46.39 $44.52 30,404
2020-04-27 $46.41 $47.20 $45.70 $46.45 $44.58 33,181
2020-04-24 $46.36 $47.43 $46.29 $46.36 $44.49 8,125
2020-04-23 $46.76 $47.32 $46.29 $46.65 $44.77 5,751
2020-04-22 $46.48 $47.35 $46.47 $46.71 $44.83 6,511
2020-04-21 $46.81 $47.37 $46.76 $46.76 $44.87 9,897
2020-04-20 $47.02 $47.17 $46.80 $46.97 $44.99 8,895
2020-04-17 $46.80 $47.75 $46.80 $47.04 $45.06 6,860
2020-04-16 $46.80 $47.03 $46.80 $46.83 $44.86 1,750
2020-04-15 $46.96 $47.14 $46.80 $46.92 $44.94 6,388
2020-04-14 $47.04 $47.20 $46.80 $47.00 $45.02 9,880
2020-04-13 $47.74 $47.74 $46.80 $46.80 $44.83 9,117
2020-04-09 $46.99 $46.99 $46.70 $46.85 $44.87 36,518
2020-04-08 $46.57 $46.75 $46.36 $46.44 $44.48 15,602
2020-04-07 $46.28 $46.90 $46.16 $46.45 $44.49 12,599
2020-04-06 $45.75 $46.78 $45.75 $46.34 $44.39 22,693
2020-04-03 $46.24 $46.28 $46.01 $46.23 $44.28 2,873
2020-04-02 $46.73 $47.08 $45.84 $46.18 $44.23 55,151
2020-04-01 $46.46 $46.83 $45.74 $46.46 $44.50 279,977
2020-03-31 $46.07 $46.53 $45.88 $46.07 $44.13 6,148
2020-03-30 $46.27 $46.30 $45.91 $46.19 $44.24 2,618
2020-03-27 $45.45 $47.00 $45.45 $46.55 $44.59 45,456
2020-03-26 $45.08 $45.94 $45.04 $45.54 $43.62 34,127
2020-03-25 $43.05 $45.29 $43.05 $45.10 $43.20 10,026
2020-03-24 $44.45 $45.21 $44.44 $44.50 $42.62 19,724
2020-03-23 $43.22 $45.06 $42.79 $44.63 $42.66 18,183
2020-03-20 $44.07 $45.50 $43.09 $44.00 $42.05 22,323
2020-03-19 $44.07 $45.91 $43.92 $44.96 $42.97 31,552
2020-03-18 $43.43 $46.20 $43.43 $44.87 $42.88 24,799
2020-03-17 $46.18 $46.88 $44.45 $45.88 $43.85 41,324
2020-03-16 $45.18 $47.00 $44.47 $46.66 $44.60 135,247
2020-03-13 $46.22 $47.11 $44.16 $46.07 $44.03 17,165
2020-03-12 $46.20 $47.66 $45.33 $46.41 $44.36 14,465
2020-03-11 $46.35 $46.90 $46.13 $46.59 $44.53 12,051
2020-03-10 $46.98 $47.09 $46.18 $46.59 $44.53 45,133
2020-03-09 $46.86 $47.34 $46.86 $47.10 $45.02 42,395
2020-03-06 $47.67 $47.71 $47.36 $47.46 $45.36 17,505
2020-03-05 $47.57 $47.65 $47.57 $47.64 $45.53 6,857
2020-03-04 $47.46 $47.75 $47.46 $47.62 $45.51 5,402
2020-03-03 $47.65 $47.70 $47.45 $47.58 $45.47 15,135
2020-03-02 $47.72 $47.74 $47.43 $47.67 $45.56 29,119
2020-02-28 $47.74 $47.84 $47.63 $47.72 $45.61 10,478
2020-02-27 $47.94 $47.94 $47.48 $47.78 $45.67 6,742
2020-02-26 $47.98 $47.98 $47.74 $47.83 $45.71 7,702
2020-02-25 $47.95 $47.95 $47.84 $47.84 $45.72 2,993
2020-02-24 $47.93 $48.15 $47.93 $48.07 $45.84 6,044
2020-02-21 $47.97 $48.19 $47.97 $48.14 $45.91 8,555
2020-02-20 $48.15 $48.27 $48.13 $48.17 $45.94 9,616
2020-02-19 $48.15 $48.22 $48.05 $48.14 $45.91 17,616
2020-02-18 $48.13 $48.18 $48.05 $48.13 $45.90 5,991
2020-02-14 $48.09 $48.14 $47.98 $48.00 $45.78 4,389
2020-02-13 $48.13 $48.16 $48.03 $48.07 $45.84 3,048
2020-02-12 $48.00 $48.17 $47.94 $48.09 $45.86 2,590
2020-02-11 $47.94 $48.15 $47.89 $48.05 $45.82 8,321
2020-02-10 $48.05 $48.14 $47.93 $48.04 $45.81 2,776
2020-02-07 $48.09 $48.16 $48.01 $48.10 $45.87 6,132
2020-02-06 $48.04 $48.13 $48.01 $48.13 $45.90 5,104
2020-02-05 $48.01 $48.12 $48.01 $48.09 $45.86 6,109
2020-02-04 $47.97 $48.09 $47.97 $48.01 $45.78 2,462
2020-02-03 $47.98 $48.02 $47.83 $47.97 $45.75 66,459
2020-01-31 $47.98 $48.08 $47.97 $48.03 $45.80 6,582
2020-01-30 $47.71 $47.99 $47.71 $47.99 $45.76 12,003
2020-01-29 $48.00 $48.11 $48.00 $48.06 $45.83 5,928
2020-01-28 $48.01 $48.11 $48.01 $48.09 $45.86 4,608
2020-01-27 $48.11 $48.14 $48.00 $48.04 $45.81 7,288
2020-01-24 $48.06 $48.15 $48.00 $48.05 $45.82 5,784
2020-01-23 $48.09 $48.17 $47.99 $48.08 $45.85 4,167
2020-01-22 $48.05 $48.17 $48.05 $48.09 $45.86 3,850
2020-01-21 $48.14 $48.22 $48.04 $48.14 $45.91 12,163
2020-01-17 $48.27 $48.28 $48.13 $48.22 $45.89 25,387
2020-01-16 $48.14 $48.25 $48.10 $48.19 $45.86 7,897
2020-01-15 $48.21 $48.24 $48.09 $48.19 $45.86 4,710
2020-01-14 $48.27 $48.27 $48.08 $48.18 $45.85 5,462
2020-01-13 $48.24 $48.24 $48.07 $48.23 $45.89 5,069
2020-01-10 $48.09 $48.20 $48.00 $48.10 $45.77 4,753
2020-01-09 $48.09 $48.18 $47.99 $48.07 $45.74 3,344
2020-01-08 $48.07 $48.16 $48.06 $48.12 $45.79 4,095
2020-01-07 $48.12 $48.17 $48.06 $48.12 $45.79 2,907
2020-01-06 $48.07 $48.18 $48.06 $48.12 $45.79 7,263
2020-01-03 $48.10 $48.19 $48.03 $48.13 $45.80 5,563
2020-01-02 $48.05 $48.18 $48.00 $48.12 $45.79 39,663
2019-12-31 $48.08 $48.10 $47.99 $48.07 $45.74 7,103
2019-12-30 $48.10 $48.16 $48.09 $48.15 $45.82 6,739
2019-12-27 $48.08 $48.12 $48.08 $48.09 $45.76 3,890
2019-12-26 $48.06 $48.11 $48.05 $48.05 $45.72 9,531
2019-12-24 $48.04 $48.11 $48.04 $48.11 $45.78 844
2019-12-23 $48.05 $48.15 $47.94 $48.04 $45.71 4,439
2019-12-20 $48.16 $48.19 $48.03 $48.11 $45.68 4,678
2019-12-19 $48.08 $48.26 $48.03 $48.03 $45.61 46,113
2019-12-18 $48.10 $48.25 $48.08 $48.15 $45.72 15,492
2019-12-17 $48.20 $48.22 $48.10 $48.21 $45.78 4,125
2019-12-16 $48.10 $48.19 $48.10 $48.14 $45.71 12,516
2019-12-13 $48.01 $48.15 $48.01 $48.13 $45.70 2,115
2019-12-12 $48.02 $48.17 $48.00 $48.09 $45.66 10,653
2019-12-11 $48.07 $48.13 $48.00 $48.07 $45.64 8,069
2019-12-10 $48.01 $48.12 $48.01 $48.07 $45.64 4,210
2019-12-09 $48.05 $48.11 $48.00 $48.11 $45.68 17,199
2019-12-06 $48.03 $48.06 $47.98 $48.00 $45.58 6,791
2019-12-05 $47.98 $48.06 $47.86 $48.06 $45.63 27,026
2019-12-04 $47.97 $48.03 $47.85 $47.94 $45.52 17,153
2019-12-03 $48.00 $48.03 $47.80 $47.92 $45.50 16,268
2019-12-02 $47.94 $48.07 $47.88 $47.99 $45.57 16,211
2019-11-29 $47.96 $48.04 $47.85 $47.95 $45.53 12,705
2019-11-27 $47.87 $48.01 $47.87 $47.93 $45.51 3,556
2019-11-26 $47.87 $47.95 $47.81 $47.88 $45.46 6,598
2019-11-25 $47.87 $47.97 $47.87 $47.95 $45.53 11,472
2019-11-22 $47.98 $47.99 $47.97 $47.98 $45.45 3,053
2019-11-21 $47.97 $47.97 $47.91 $47.95 $45.43 2,130
2019-11-20 $48.01 $48.01 $47.93 $47.95 $45.43 3,830
2019-11-19 $48.08 $48.08 $47.90 $47.96 $45.43 5,001
2019-11-18 $47.94 $48.05 $47.94 $48.03 $45.50 3,195
2019-11-15 $47.95 $48.05 $47.90 $48.03 $45.50 4,704
2019-11-14 $48.00 $48.01 $47.91 $47.96 $45.43 2,366
2019-11-13 $47.92 $48.01 $47.91 $48.01 $45.48 1,757
2019-11-12 $47.98 $48.07 $47.90 $48.07 $45.54 4,121
2019-11-11 $48.01 $48.01 $47.91 $47.96 $45.43 1,602
2019-11-08 $48.00 $48.02 $47.91 $48.02 $45.49 2,290
2019-11-07 $48.05 $48.08 $47.90 $47.99 $45.46 3,468
2019-11-06 $47.79 $47.98 $47.75 $47.88 $45.36 11,375
2019-11-05 $48.01 $48.03 $47.79 $47.90 $45.38 19,453
2019-11-04 $48.22 $48.22 $47.76 $47.94 $45.42 49,488
2019-11-01 $47.84 $48.02 $47.76 $47.76 $45.25 4,699
2019-10-31 $47.84 $47.89 $47.73 $47.73 $45.22 1,966
2019-10-30 $47.79 $47.93 $47.73 $47.93 $45.41 7,262
2019-10-29 $47.82 $47.82 $47.68 $47.79 $45.27 2,845
2019-10-28 $47.87 $47.93 $47.83 $47.83 $45.31 7,802
2019-10-25 $47.75 $47.85 $47.70 $47.73 $45.22 3,418
2019-10-24 $47.77 $47.94 $47.63 $47.79 $45.27 7,433
2019-10-23 $47.63 $47.93 $47.62 $47.82 $45.30 14,081
2019-10-22 $47.79 $47.79 $47.66 $47.77 $45.25 1,980
2019-10-21 $47.80 $47.91 $47.80 $47.88 $45.25 9,667
2019-10-18 $47.82 $48.00 $47.73 $47.73 $45.11 4,189
2019-10-17 $47.82 $47.92 $47.77 $47.92 $45.29 3,974
2019-10-16 $47.81 $47.81 $47.76 $47.76 $45.14 3,609
2019-10-15 $47.85 $47.85 $47.66 $47.72 $45.10 2,583
2019-10-14 $47.82 $47.84 $47.75 $47.82 $45.19 13,382
2019-10-11 $47.74 $47.85 $47.74 $47.76 $45.14 3,520
2019-10-10 $47.75 $47.83 $47.67 $47.67 $45.05 7,246
2019-10-09 $47.77 $47.77 $47.61 $47.74 $45.12 1,438
2019-10-08 $47.75 $47.83 $47.65 $47.65 $45.03 3,157
2019-10-07 $47.86 $47.86 $47.59 $47.59 $44.98 2,524
2019-10-04 $47.69 $47.73 $47.61 $47.62 $45.00 4,150
2019-10-03 $47.79 $47.79 $47.65 $47.66 $45.04 7,195
2019-10-02 $47.82 $47.85 $47.75 $47.79 $45.16 10,067
2019-10-01 $47.80 $47.81 $47.74 $47.80 $45.17 2,600
2019-09-30 $47.89 $47.92 $47.78 $47.80 $45.17 6,039
2019-09-27 $47.79 $47.84 $47.68 $47.80 $45.17 1,586
2019-09-26 $47.60 $47.75 $47.60 $47.64 $45.02 9,437
2019-09-25 $47.86 $47.87 $47.64 $47.67 $45.05 24,394
2019-09-24 $47.73 $47.92 $47.71 $47.80 $45.17 22,470
2019-09-23 $47.88 $47.97 $47.88 $47.88 $45.14 2,811
2019-09-20 $48.06 $48.06 $47.86 $47.87 $45.13 6,282
2019-09-19 $47.95 $48.02 $47.85 $47.99 $45.24 10,157
2019-09-18 $47.85 $48.03 $47.85 $47.99 $45.24 35,105
2019-09-17 $47.85 $47.94 $47.85 $47.88 $45.14 1,878
2019-09-16 $47.88 $47.88 $47.85 $47.87 $45.13 4,492
2019-09-13 $47.83 $47.88 $47.83 $47.88 $45.14 6,831
2019-09-12 $47.75 $47.95 $47.75 $47.81 $45.07 141,434
2019-09-11 $47.79 $47.81 $47.79 $47.81 $45.07 3,237
2019-09-10 $47.80 $47.81 $47.78 $47.78 $45.04 3,159
2019-09-09 $47.74 $47.79 $47.73 $47.77 $45.03 4,172
2019-09-06 $47.68 $47.80 $47.68 $47.80 $45.06 11,155
2019-09-05 $47.74 $47.79 $47.69 $47.74 $45.00 9,246
2019-09-04 $47.74 $47.74 $47.69 $47.71 $44.98 2,189
2019-09-03 $47.70 $47.70 $47.60 $47.60 $44.87 3,929
2019-08-30 $47.97 $47.97 $47.64 $47.69 $44.96 5,011
2019-08-29 $47.65 $47.74 $47.61 $47.63 $44.90 9,057
2019-08-28 $47.63 $47.68 $47.58 $47.63 $44.90 4,028
2019-08-27 $47.73 $47.73 $47.62 $47.62 $44.89 4,124
2019-08-26 $47.68 $47.81 $47.68 $47.78 $44.93 5,409
2019-08-23 $47.80 $47.81 $47.69 $47.70 $44.85 4,510
2019-08-22 $47.75 $47.82 $47.70 $47.75 $44.90 12,627
2019-08-21 $47.71 $47.76 $47.65 $47.75 $44.90 4,755
2019-08-20 $47.70 $47.72 $47.61 $47.61 $44.77 3,496
2019-08-19 $47.74 $47.77 $47.66 $47.70 $44.85 14,492
2019-08-16 $47.55 $47.65 $47.55 $47.65 $44.81 57,408
2019-08-15 $47.66 $47.75 $47.61 $47.63 $44.79 5,373
2019-08-14 $47.71 $47.71 $47.55 $47.69 $44.84 11,275
2019-08-13 $47.73 $47.75 $47.66 $47.66 $44.82 34,900
2019-08-12 $47.72 $47.74 $47.61 $47.70 $44.85 4,099
2019-08-09 $47.71 $47.71 $47.69 $47.70 $44.85 1,980
2019-08-08 $47.59 $47.75 $47.59 $47.75 $44.90 12,131
2019-08-07 $47.60 $47.70 $47.59 $47.62 $44.78 4,552
2019-08-06 $47.71 $47.77 $47.62 $47.68 $44.84 2,702
2019-08-05 $47.75 $47.75 $47.59 $47.59 $44.75 3,749
2019-08-02 $47.79 $47.88 $47.77 $47.77 $44.92 6,704
2019-08-01 $47.84 $47.90 $47.78 $47.83 $44.98 6,758
2019-07-31 $47.75 $47.85 $47.75 $47.84 $44.99 4,042
2019-07-30 $47.99 $47.99 $47.83 $47.83 $44.98 10,029
2019-07-29 $47.98 $47.98 $47.84 $47.84 $44.99 2,570
2019-07-26 $47.78 $47.88 $47.78 $47.80 $44.95 3,929
2019-07-25 $47.79 $47.89 $47.79 $47.82 $44.97 3,591
2019-07-24 $47.92 $47.92 $47.75 $47.82 $44.97 4,605
2019-07-23 $47.77 $47.82 $47.73 $47.77 $44.92 4,461
2019-07-22 $47.85 $47.91 $47.82 $47.89 $44.92 3,793
2019-07-19 $47.90 $47.90 $47.79 $47.82 $44.86 14,216
2019-07-18 $47.82 $47.88 $47.82 $47.82 $44.86 6,613
2019-07-17 $47.80 $47.84 $47.80 $47.83 $44.87 5,457
2019-07-16 $47.86 $47.87 $47.81 $47.84 $44.88 7,380
2019-07-15 $47.84 $47.87 $47.75 $47.83 $44.87 10,280
2019-07-12 $47.79 $47.83 $47.79 $47.81 $44.85 15,976
2019-07-11 $47.83 $47.86 $47.79 $47.84 $44.88 7,364
2019-07-10 $47.83 $47.86 $47.79 $47.82 $44.86 7,192
2019-07-09 $47.81 $47.87 $47.75 $47.82 $44.86 6,171
2019-07-08 $47.83 $47.89 $47.80 $47.81 $44.85 8,126
2019-07-05 $47.81 $47.88 $47.80 $47.88 $44.92 3,145
2019-07-03 $47.70 $47.76 $47.70 $47.74 $44.78 2,063
2019-07-02 $47.73 $47.78 $47.66 $47.78 $44.82 5,538
2019-07-01 $47.65 $47.70 $47.59 $47.68 $44.73 7,038
2019-06-28 $47.56 $47.74 $47.56 $47.65 $44.70 2,619
2019-06-27 $47.57 $47.68 $47.52 $47.58 $44.63 8,884
2019-06-26 $47.61 $47.65 $47.54 $47.56 $44.61 49,842
2019-06-25 $47.57 $47.64 $47.55 $47.57 $44.62 3,547
2019-06-24 $47.48 $47.59 $47.48 $47.59 $44.64 2,765
2019-06-21 $47.68 $47.76 $47.60 $47.76 $44.69 5,381
2019-06-20 $47.63 $47.71 $47.58 $47.69 $44.63 9,591
2019-06-19 $47.60 $47.63 $47.57 $47.61 $44.55 13,883
2019-06-18 $47.60 $47.60 $47.42 $47.58 $44.53 32,880
2019-06-17 $47.58 $47.58 $47.58 $47.58 $44.53 709
2019-06-14 $47.52 $47.63 $47.52 $47.60 $44.54 9,273
2019-06-13 $47.54 $47.60 $47.54 $47.57 $44.52 2,060
2019-06-12 $47.53 $47.61 $47.50 $47.58 $44.53 3,979
2019-06-11 $47.57 $47.66 $47.50 $47.52 $44.47 15,615
2019-06-10 $47.56 $47.56 $47.56 $47.56 $44.51 1,230
2019-06-07 $47.48 $47.56 $47.48 $47.55 $44.49 4,494
2019-06-06 $47.58 $47.58 $47.49 $47.50 $44.45 1,476
2019-06-05 $47.51 $47.51 $47.41 $47.41 $44.37 1,108
2019-06-04 $47.48 $47.55 $47.48 $47.50 $44.45 16,763
2019-06-03 $47.53 $47.54 $47.46 $47.50 $44.45 8,755
2019-05-31 $47.41 $47.57 $47.41 $47.53 $44.48 42,611
2019-05-30 $47.57 $47.59 $47.55 $47.56 $44.51 7,667
2019-05-29 $47.54 $47.55 $47.51 $47.53 $44.48 2,907
2019-05-28 $47.56 $47.60 $47.53 $47.59 $44.54 3,021
2019-05-24 $47.73 $47.74 $47.68 $47.73 $44.56 3,045
2019-05-23 $47.68 $47.77 $47.65 $47.71 $44.54 4,884
2019-05-22 $47.76 $47.80 $47.72 $47.77 $44.60 4,972
2019-05-21 $47.82 $47.82 $47.73 $47.73 $44.56 4,054
2019-05-20 $47.76 $47.78 $47.71 $47.72 $44.55 2,150
2019-05-17 $47.87 $47.87 $47.67 $47.72 $44.55 2,818
2019-05-16 $47.68 $47.83 $47.63 $47.63 $44.47 20,577
2019-05-15 $47.64 $47.71 $46.99 $47.57 $44.41 42,740
2019-05-14 $47.75 $47.77 $47.71 $47.76 $44.59 3,474
2019-05-13 $47.61 $47.75 $47.61 $47.69 $44.52 4,975
2019-05-10 $47.74 $47.74 $47.71 $47.73 $44.56 19,145
2019-05-09 $47.82 $47.83 $47.68 $47.83 $44.65 7,230
2019-05-08 $47.97 $47.97 $47.77 $47.85 $44.67 67,922
2019-05-07 $47.94 $47.94 $47.80 $47.89 $44.71 3,465
2019-05-06 $47.76 $48.03 $47.74 $47.89 $44.71 16,025
2019-05-03 $47.81 $47.91 $47.81 $47.85 $44.67 4,743
2019-05-02 $47.92 $47.94 $47.74 $47.87 $44.69 5,420
2019-05-01 $47.86 $47.86 $47.82 $47.82 $44.64 4,113
2019-04-30 $47.86 $47.91 $47.79 $47.81 $44.63 11,257
2019-04-29 $48.10 $48.10 $47.79 $47.86 $44.68 4,348
2019-04-26 $47.71 $47.87 $47.71 $47.82 $44.65 3,824
2019-04-25 $47.73 $47.81 $47.73 $47.80 $44.62 3,305
2019-04-24 $47.76 $47.85 $47.76 $47.81 $44.63 8,693
2019-04-23 $47.76 $47.87 $47.76 $47.84 $44.66 7,575
2019-04-22 $47.89 $47.95 $47.89 $47.94 $44.65 6,294
2019-04-18 $47.85 $47.94 $47.85 $47.88 $44.59 7,125
2019-04-17 $47.87 $47.99 $47.85 $47.93 $44.64 18,808
2019-04-16 $47.84 $47.99 $47.83 $47.88 $44.59 5,550
2019-04-15 $47.85 $47.94 $47.81 $47.94 $44.65 7,528
2019-04-12 $47.79 $48.09 $47.79 $47.95 $44.66 10,876
2019-04-11 $47.90 $48.00 $47.85 $47.85 $44.56 4,056
2019-04-10 $47.76 $47.93 $47.76 $47.85 $44.56 3,300
2019-04-09 $47.73 $47.80 $47.73 $47.80 $44.52 4,642
2019-04-08 $47.99 $48.04 $47.79 $47.85 $44.56 9,217
2019-04-05 $47.83 $48.00 $47.76 $47.90 $44.61 8,238
2019-04-04 $47.90 $47.94 $47.71 $47.77 $44.49 6,824
2019-04-03 $47.85 $47.94 $47.71 $47.82 $44.54 19,716
2019-04-02 $47.70 $47.85 $47.66 $47.73 $44.45 16,621
2019-04-01 $47.74 $47.75 $47.66 $47.74 $44.46 4,630
2019-03-29 $47.96 $47.96 $47.62 $47.77 $44.49 9,050
2019-03-28 $47.67 $47.71 $47.61 $47.67 $44.40 7,846
2019-03-27 $47.66 $47.72 $47.61 $47.72 $44.44 17,088
2019-03-26 $47.61 $47.73 $47.56 $47.64 $44.37 4,219
2019-03-25 $47.88 $47.88 $47.67 $47.76 $44.38 7,068
2019-03-22 $47.77 $47.87 $47.67 $47.67 $44.29 16,736
2019-03-21 $47.71 $47.86 $47.66 $47.78 $44.40 11,525
2019-03-20 $47.70 $47.78 $47.68 $47.78 $44.40 2,612
2019-03-19 $47.70 $47.81 $47.67 $47.81 $44.42 7,350
2019-03-18 $47.79 $47.85 $47.69 $47.85 $44.46 2,779
2019-03-15 $47.68 $47.82 $47.68 $47.75 $44.37 2,500
2019-03-14 $47.70 $47.82 $47.66 $47.66 $44.28 1,561
2019-03-13 $47.70 $47.82 $47.58 $47.82 $44.43 3,903
2019-03-12 $47.70 $47.70 $47.66 $47.66 $44.28 1,361
2019-03-11 $47.64 $47.66 $47.63 $47.63 $44.26 2,967
2019-03-08 $47.67 $47.75 $47.60 $47.60 $44.23 2,695
2019-03-07 $47.70 $47.82 $47.57 $47.68 $44.30 11,668
2019-03-06 $47.81 $47.82 $47.56 $47.57 $44.20 6,225
2019-03-05 $47.65 $47.83 $47.62 $47.62 $44.25 11,054
2019-03-04 $47.75 $47.81 $47.69 $47.75 $44.37 10,697
2019-03-01 $47.60 $47.86 $47.53 $47.86 $44.47 9,886
2019-02-28 $47.61 $47.69 $47.60 $47.67 $44.29 4,222
2019-02-27 $47.60 $47.69 $47.60 $47.60 $44.23 10,613
2019-02-26 $47.60 $47.70 $47.60 $47.63 $44.26 15,025
2019-02-25 $47.66 $47.72 $47.60 $47.71 $44.33 1,755
2019-02-22 $47.61 $47.73 $47.52 $47.56 $44.19 21,443
2019-02-21 $47.58 $47.67 $47.52 $47.57 $44.20 48,921
2019-02-20 $47.51 $47.60 $47.49 $47.60 $44.23 1,832
2019-02-19 $47.49 $47.49 $47.49 $47.49 $44.13 594
2019-02-15 $47.71 $47.78 $47.53 $47.56 $44.09 3,380
2019-02-14 $47.59 $47.70 $47.50 $47.61 $44.14 17,646
2019-02-13 $47.74 $47.78 $47.58 $47.78 $44.29 21,221
2019-02-12 $47.76 $47.76 $47.56 $47.56 $44.09 3,441
2019-02-11 $47.73 $47.74 $47.56 $47.59 $44.12 13,800
2019-02-08 $47.73 $47.73 $47.54 $47.54 $44.07 3,243
2019-02-07 $47.57 $47.73 $47.56 $47.56 $44.09 3,303
2019-02-06 $47.70 $47.77 $47.56 $47.57 $44.10 23,235
2019-02-05 $47.66 $47.66 $47.45 $47.63 $44.15 6,587
2019-02-04 $47.60 $47.60 $47.45 $47.57 $44.10 4,299
2019-02-01 $47.56 $47.66 $47.36 $47.39 $43.93 95,317
2019-01-31 $47.49 $47.49 $47.32 $47.47 $44.01 15,199
2019-01-30 $47.39 $47.48 $47.29 $47.41 $43.95 10,173
2019-01-29 $47.36 $47.52 $47.36 $47.46 $44.00 5,192
2019-01-28 $47.50 $47.50 $46.96 $47.42 $43.96 35,315
2019-01-25 $47.36 $47.45 $47.36 $47.45 $43.99 5,259
2019-01-24 $47.23 $47.41 $47.23 $47.36 $43.90 53,031
2019-01-23 $47.31 $47.45 $47.27 $47.32 $43.87 23,694
2019-01-22 $47.20 $47.39 $46.88 $47.23 $43.78 57,312
2019-01-18 $47.45 $47.53 $47.45 $47.53 $43.96 5,689
2019-01-17 $47.40 $47.47 $47.29 $47.46 $43.89 17,558
2019-01-16 $47.25 $47.47 $47.25 $47.42 $43.86 16,213
2019-01-15 $47.33 $47.41 $47.27 $47.37 $43.81 9,311
2019-01-14 $47.37 $47.40 $46.63 $47.40 $43.84 54,074
2019-01-11 $47.39 $47.62 $47.36 $47.37 $43.81 4,482
2019-01-10 $47.54 $47.63 $47.36 $47.50 $43.93 9,233
2019-01-09 $47.45 $47.62 $47.34 $47.53 $43.96 9,584
2019-01-08 $47.43 $47.59 $47.17 $47.59 $44.01 8,590
2019-01-07 $47.35 $47.53 $47.14 $47.34 $43.78 14,231
2019-01-04 $47.31 $47.55 $47.08 $47.49 $43.92 61,757
2019-01-03 $47.39 $47.39 $47.20 $47.25 $43.70 7,131
2019-01-02 $47.21 $47.37 $47.09 $47.35 $43.79 40,134
2018-12-31 $47.31 $47.52 $47.24 $47.26 $43.71 12,295
2018-12-28 $47.29 $47.40 $47.24 $47.40 $43.83 36,097
2018-12-27 $47.38 $47.45 $47.24 $47.38 $43.82 7,514
2018-12-26 $47.55 $47.62 $47.31 $47.37 $43.81 10,580
2018-12-24 $47.37 $47.59 $47.31 $47.37 $43.81 20,802
2018-12-21 $47.52 $47.78 $47.52 $47.55 $43.86 42,705
2018-12-20 $47.53 $47.78 $47.51 $47.51 $43.82 14,940
2018-12-19 $47.52 $49.51 $47.50 $47.74 $44.03 15,767
2018-12-18 $47.50 $47.61 $47.50 $47.60 $43.90 44,214
2018-12-17 $47.58 $47.64 $47.46 $47.46 $43.78 32,888
2018-12-14 $47.56 $47.67 $47.51 $47.51 $43.82 21,263
2018-12-13 $47.74 $47.82 $47.50 $47.62 $43.92 31,050
2018-12-12 $47.83 $48.64 $47.50 $47.61 $43.91 39,829
2018-12-11 $47.49 $47.84 $47.43 $47.65 $43.95 25,086
2018-12-10 $47.50 $47.50 $47.40 $47.49 $43.80 12,921
2018-12-07 $47.55 $47.56 $47.47 $47.49 $43.80 10,805
2018-12-06 $47.42 $47.57 $47.37 $47.56 $43.87 40,596
2018-12-04 $47.63 $47.63 $47.49 $47.57 $43.88 3,733
2018-12-03 $47.53 $47.60 $47.49 $47.60 $43.90 17,370
2018-11-30 $47.49 $47.61 $47.49 $47.54 $43.85 14,233
2018-11-29 $47.49 $47.55 $47.44 $47.51 $43.82 6,356
2018-11-28 $47.45 $47.68 $47.43 $47.58 $43.89 42,076
2018-11-27 $47.69 $47.69 $47.48 $47.48 $43.79 73,990
2018-11-26 $47.49 $47.66 $47.41 $47.51 $43.82 58,565
2018-11-23 $47.43 $47.60 $47.42 $47.51 $43.82 17,823
2018-11-21 $47.41 $47.46 $47.37 $47.43 $43.75 10,864
2018-11-20 $47.45 $47.48 $47.38 $47.48 $43.79 167,236
2018-11-19 $47.62 $47.72 $47.47 $47.58 $43.78 24,981
2018-11-16 $47.89 $47.89 $47.56 $47.63 $43.83 5,956
2018-11-15 $47.80 $47.90 $47.54 $47.55 $43.75 22,285
2018-11-14 $47.71 $47.82 $47.50 $47.68 $43.87 8,655
2018-11-13 $47.68 $47.84 $47.67 $47.71 $43.90 87,505
2018-11-12 $48.50 $48.50 $47.70 $47.86 $44.04 11,147
2018-11-09 $47.65 $47.82 $47.62 $47.77 $43.95 17,905
2018-11-08 $47.73 $47.82 $47.65 $47.82 $44.00 1,480
2018-11-07 $47.67 $47.77 $47.58 $47.71 $43.90 9,573
2018-11-06 $47.60 $47.71 $47.49 $47.57 $43.77 45,766
2018-11-05 $47.56 $47.72 $47.49 $47.50 $43.71 2,845
2018-11-02 $47.60 $47.60 $47.57 $47.57 $43.77 781
2018-11-01 $47.66 $47.66 $47.63 $47.63 $43.83 1,185
2018-10-31 $47.68 $47.68 $47.47 $47.57 $43.77 7,264
2018-10-30 $47.58 $47.71 $47.52 $47.60 $43.80 4,685
2018-10-29 $47.53 $47.74 $47.49 $47.61 $43.81 7,019
2018-10-26 $47.75 $47.76 $47.57 $47.61 $43.81 2,773
2018-10-25 $47.67 $47.67 $47.63 $47.63 $43.83 2,365
2018-10-24 $47.70 $47.70 $47.59 $47.66 $43.85 4,194
2018-10-23 $47.69 $47.79 $47.68 $47.71 $43.90 3,392
2018-10-22 $47.77 $47.93 $47.77 $47.89 $43.96 5,441
2018-10-19 $47.78 $47.94 $47.78 $47.89 $43.96 4,255
2018-10-18 $47.80 $47.94 $47.78 $47.89 $43.96 2,506
2018-10-17 $47.83 $47.96 $47.81 $47.85 $43.93 3,493
2018-10-16 $47.93 $47.97 $47.77 $47.93 $44.00 2,217
2018-10-15 $47.77 $47.96 $47.55 $47.96 $44.03 18,398
2018-10-12 $47.89 $47.94 $47.78 $47.92 $43.99 5,796
2018-10-11 $47.96 $47.98 $47.84 $47.94 $44.01 10,594
2018-10-10 $47.89 $48.00 $47.78 $48.00 $44.06 22,675
2018-10-09 $47.95 $47.98 $47.82 $47.82 $43.90 6,469
2018-10-08 $47.94 $47.94 $47.85 $47.85 $43.93 1,790
2018-10-05 $47.85 $48.00 $47.83 $48.00 $44.06 3,066
2018-10-04 $47.89 $48.02 $47.88 $47.98 $44.05 2,939
2018-10-03 $47.98 $48.02 $47.87 $47.96 $44.03 20,312
2018-10-02 $47.93 $48.03 $47.89 $47.95 $44.02 2,344
2018-10-01 $48.06 $48.06 $47.90 $47.98 $44.05 4,940
2018-09-28 $47.89 $48.06 $47.89 $48.00 $44.06 12,073
2018-09-27 $47.95 $47.97 $47.89 $47.90 $43.97 5,325
2018-09-26 $47.89 $48.00 $47.89 $47.95 $44.02 5,106
2018-09-25 $48.01 $48.14 $47.89 $47.92 $43.99 10,941
2018-09-24 $48.00 $48.24 $48.00 $48.02 $43.98 10,524
2018-09-21 $48.08 $48.20 $48.00 $48.17 $44.12 27,202
2018-09-20 $48.00 $48.17 $47.92 $48.04 $44.00 9,562
2018-09-19 $48.24 $48.24 $47.91 $48.15 $44.10 16,297
2018-09-18 $48.02 $48.21 $48.00 $48.21 $44.16 2,682
2018-09-17 $48.20 $48.20 $48.04 $48.06 $44.02 14,817
2018-09-14 $48.19 $48.20 $47.88 $47.88 $43.85 18,335
2018-09-13 $48.24 $48.24 $47.98 $48.16 $44.11 10,909
2018-09-12 $48.12 $48.12 $47.97 $47.97 $43.94 1,125
2018-09-11 $47.86 $48.14 $47.82 $48.02 $43.98 17,688
2018-09-10 $48.02 $48.02 $47.79 $47.94 $43.91 3,738
2018-09-07 $47.83 $48.01 $47.82 $47.89 $43.86 4,998
2018-09-06 $47.84 $47.94 $47.83 $47.87 $43.84 8,144
2018-09-05 $47.99 $47.99 $47.88 $47.88 $43.85 767
2018-09-04 $47.86 $48.04 $47.86 $48.04 $44.00 5,348
2018-08-31 $47.96 $48.06 $47.89 $47.90 $43.87 4,792
2018-08-30 $47.96 $47.96 $47.91 $47.93 $43.90 2,861
2018-08-29 $47.96 $47.96 $47.93 $47.94 $43.91 2,094
2018-08-28 $47.88 $47.96 $47.86 $47.95 $43.92 7,201
2018-08-27 $47.91 $47.96 $47.85 $47.95 $43.92 6,578
2018-08-24 $47.93 $47.96 $47.93 $47.96 $43.93 2,144
2018-08-23 $47.91 $47.95 $47.84 $47.90 $43.87 2,001
2018-08-22 $47.85 $47.92 $47.83 $47.92 $43.89 819
2018-08-21 $47.94 $48.00 $47.86 $47.94 $43.91 6,590
2018-08-20 $47.96 $47.99 $47.92 $47.98 $43.85 1,355
2018-08-17 $47.92 $47.95 $47.91 $47.95 $43.82 3,404
2018-08-16 $47.94 $48.08 $47.94 $48.00 $43.87 2,662
2018-08-15 $48.00 $48.15 $47.89 $47.89 $43.77 1,970
2018-08-14 $47.87 $48.00 $47.87 $47.91 $43.79 2,156
2018-08-13 $47.95 $47.97 $47.81 $47.96 $43.83 4,724
2018-08-10 $47.92 $47.97 $47.87 $47.87 $43.75 2,618
2018-08-09 $47.96 $47.99 $47.91 $47.99 $43.86 8,881
2018-08-08 $47.89 $47.98 $47.89 $47.98 $43.85 6,429
2018-08-07 $47.91 $47.99 $47.91 $47.99 $43.86 19,684
2018-08-06 $48.00 $48.00 $47.95 $47.96 $43.83 2,384
2018-08-03 $47.97 $47.99 $47.95 $47.98 $43.85 6,372
2018-08-02 $47.98 $47.99 $47.97 $47.98 $43.85 6,018
2018-08-01 $47.96 $47.99 $47.96 $47.99 $43.86 4,958
2018-07-31 $47.99 $48.09 $47.97 $47.97 $43.84 2,140
2018-07-30 $47.86 $48.15 $47.86 $47.93 $43.80 5,679
2018-07-27 $47.89 $48.05 $47.89 $47.94 $43.81 19,631
2018-07-26 $48.06 $48.06 $47.93 $47.99 $43.86 13,342
2018-07-25 $47.99 $48.03 $47.92 $47.92 $43.79 31,445
2018-07-24 $47.84 $48.00 $47.84 $47.91 $43.79 16,218
2018-07-23 $48.09 $48.09 $47.88 $48.01 $43.79 5,079
2018-07-20 $47.88 $48.20 $47.88 $47.98 $43.76 7,428
2018-07-19 $48.07 $49.15 $47.92 $48.06 $43.83 126,531
2018-07-18 $48.21 $48.50 $47.92 $48.00 $43.78 99,000
2018-07-17 $47.91 $48.03 $47.91 $47.99 $43.77 2,459
2018-07-16 $47.96 $47.98 $47.96 $47.96 $43.74 2,551
2018-07-13 $47.90 $48.03 $47.90 $47.98 $43.76 5,244
2018-07-12 $47.95 $47.96 $47.91 $47.93 $43.71 6,444
2018-07-11 $47.90 $47.91 $47.85 $47.89 $43.68 72,351
2018-07-10 $47.82 $47.96 $47.82 $47.93 $43.71 21,829
2018-07-09 $47.91 $47.91 $47.76 $47.83 $43.62 7,606
2018-07-06 $47.82 $47.89 $47.75 $47.86 $43.65 4,370
2018-07-05 $47.81 $47.82 $47.72 $47.81 $43.60 17,375
2018-07-03 $47.77 $47.77 $47.72 $47.73 $43.53 2,219
2018-07-02 $47.77 $47.77 $47.74 $47.75 $43.55 10,537
2018-06-29 $47.72 $47.84 $47.72 $47.76 $43.56 3,421
2018-06-28 $47.83 $47.86 $47.72 $47.72 $43.52 2,773
2018-06-27 $47.59 $47.85 $47.59 $47.73 $43.53 5,286
2018-06-26 $47.66 $47.66 $47.64 $47.66 $43.47 1,362
2018-06-25 $47.81 $47.81 $47.81 $47.81 $43.60 253
2018-06-22 $47.89 $47.89 $47.80 $47.80 $43.50 1,834
2018-06-21 $47.95 $47.95 $47.87 $47.90 $43.59 1,326
2018-06-20 $48.00 $48.00 $47.91 $47.91 $43.60 9,845
2018-06-19 $47.92 $47.98 $47.92 $47.93 $43.61 3,315
2018-06-18 $47.96 $47.96 $47.87 $47.96 $43.64 1,210
2018-06-15 $47.91 $47.91 $47.84 $47.91 $43.60 2,104
2018-06-14 $47.92 $47.99 $47.87 $47.91 $43.60 8,313
2018-06-13 $47.92 $47.96 $47.91 $47.91 $43.60 2,968
2018-06-12 $48.12 $48.12 $47.79 $47.79 $43.49 1,341
2018-06-11 $47.92 $47.92 $47.86 $47.87 $43.56 1,769
2018-06-08 $47.88 $47.94 $47.88 $47.89 $43.58 2,816
2018-06-07 $47.82 $47.82 $47.82 $47.82 $43.51 305
2018-06-06 $48.12 $48.12 $47.82 $47.82 $43.51 2,338
2018-06-05 $48.16 $48.16 $47.91 $47.91 $43.60 1,186
2018-06-04 $47.95 $47.97 $47.82 $47.97 $43.65 3,780
2018-06-01 $47.80 $47.92 $47.80 $47.88 $43.57 25,915
2018-05-31 $47.94 $47.95 $47.83 $47.88 $43.57 13,089
2018-05-30 $47.94 $47.94 $47.77 $47.93 $43.61 4,172
2018-05-29 $47.85 $47.95 $47.80 $47.95 $43.63 1,635
2018-05-25 $47.95 $47.95 $47.90 $47.90 $43.59 1,690
2018-05-24 $48.10 $48.10 $47.79 $47.79 $43.49 1,160
2018-05-23 $47.97 $47.97 $47.83 $47.97 $43.65 18,978
2018-05-22 $47.86 $48.03 $47.86 $48.03 $43.71 2,933
2018-05-21 $47.92 $48.11 $47.91 $48.00 $43.59 2,778
2018-05-18 $48.10 $48.10 $47.97 $48.10 $43.68 5,007
2018-05-17 $48.06 $48.09 $47.93 $48.09 $43.67 1,334
2018-05-16 $48.12 $48.12 $48.10 $48.12 $43.70 1,176
2018-05-15 $48.07 $48.07 $48.07 $48.07 $43.65 499
2018-05-14 $48.13 $48.15 $48.09 $48.15 $43.72 1,185
2018-05-11 $48.07 $48.12 $48.07 $48.08 $43.66 3,206
2018-05-10 $47.91 $48.08 $47.91 $48.06 $43.64 3,395
2018-05-09 $48.24 $48.24 $48.01 $48.10 $43.68 1,950
2018-05-08 $48.23 $48.23 $47.91 $47.91 $43.51 370
2018-05-07 $48.08 $48.09 $48.00 $48.08 $43.66 4,460
2018-05-04 $48.07 $48.08 $47.95 $48.08 $43.66 2,435
2018-05-03 $48.18 $48.18 $47.91 $47.93 $43.52 3,801
2018-05-02 $48.09 $48.12 $48.03 $48.10 $43.68 3,546
2018-05-01 $48.18 $48.18 $48.00 $48.03 $43.61 20,993
2018-04-30 $48.01 $48.20 $47.89 $48.05 $43.63 10,811
2018-04-27 $48.09 $48.14 $48.09 $48.11 $43.69 2,002
2018-04-26 $47.92 $48.15 $47.89 $48.00 $43.59 9,768
2018-04-25 $48.23 $48.23 $47.93 $48.07 $43.65 2,798
2018-04-24 $48.03 $48.10 $47.96 $48.10 $43.68 1,526
2018-04-23 $48.20 $48.20 $48.01 $48.01 $43.51 4,245
2018-04-20 $48.20 $48.20 $48.15 $48.20 $43.68 3,488
2018-04-19 $48.25 $48.25 $48.16 $48.16 $43.65 1,530
2018-04-18 $48.21 $48.22 $48.13 $48.21 $43.69 3,046
2018-04-17 $48.18 $48.20 $48.18 $48.20 $43.68 1,958
2018-04-16 $48.19 $48.19 $48.01 $48.02 $43.52 3,829
2018-04-13 $48.18 $48.18 $48.08 $48.09 $43.58 741
2018-04-12 $47.99 $48.05 $47.99 $48.05 $43.55 3,845
2018-04-11 $48.10 $48.20 $47.99 $47.99 $43.49 1,963
2018-04-10 $48.10 $48.10 $47.94 $47.94 $43.45 374
2018-04-09 $48.09 $48.22 $48.09 $48.22 $43.70 1,413
2018-04-06 $48.26 $48.26 $47.92 $47.93 $43.44 1,552
2018-04-05 $47.89 $47.92 $47.89 $47.92 $43.43 3,930
2018-04-04 $48.13 $48.13 $47.88 $48.00 $43.50 1,797
2018-04-03 $47.96 $48.00 $47.90 $48.00 $43.50 2,410
2018-04-02 $47.87 $47.87 $47.87 $47.87 $43.38 71
2018-03-29 $47.85 $47.93 $47.85 $47.87 $43.38 768
2018-03-28 $47.83 $48.00 $47.83 $48.00 $43.50 4,223
2018-03-27 $47.86 $47.99 $47.85 $47.89 $43.40 11,189
2018-03-26 $47.92 $48.12 $47.92 $47.96 $43.47 3,560
2018-03-23 $47.85 $48.20 $47.85 $48.04 $43.54 8,191
2018-03-22 $47.85 $48.01 $47.85 $47.94 $43.45 1,286
2018-03-21 $48.04 $48.10 $47.88 $47.90 $43.41 11,901
2018-03-20 $48.04 $48.21 $48.03 $48.04 $43.54 8,464
2018-03-19 $48.03 $48.27 $48.03 $48.24 $43.64 617
2018-03-16 $48.26 $48.28 $48.17 $48.28 $43.67 2,456
2018-03-15 $48.20 $48.20 $48.20 $48.20 $43.60 216
2018-03-14 $48.22 $48.32 $48.14 $48.20 $43.60 6,459
2018-03-13 $48.03 $48.19 $48.03 $48.19 $43.59 1,498
2018-03-12 $48.12 $48.27 $48.04 $48.24 $43.64 3,512
2018-03-09 $48.19 $48.43 $48.14 $48.19 $43.59 10,173
2018-03-08 $48.14 $48.14 $48.14 $48.14 $43.55 285
2018-03-07 $48.04 $48.33 $48.04 $48.20 $43.60 6,527
2018-03-06 $48.26 $48.31 $48.03 $48.17 $43.57 4,141
2018-03-05 $48.11 $48.25 $48.11 $48.22 $43.62 1,871
2018-03-02 $48.03 $48.26 $48.03 $48.26 $43.66 3,480
2018-03-01 $48.10 $48.27 $48.10 $48.18 $43.58 5,200
2018-02-28 $48.04 $48.15 $48.04 $48.15 $43.56 2,796
2018-02-27 $48.03 $48.08 $48.03 $48.05 $43.47 1,118
2018-02-26 $48.03 $48.12 $48.03 $48.10 $43.51 91,964
2018-02-23 $48.09 $48.34 $48.03 $48.03 $43.45 4,439
2018-02-22 $48.08 $48.28 $48.08 $48.23 $43.63 3,106
2018-02-21 $48.13 $48.38 $48.05 $48.08 $43.49 6,893
2018-02-20 $48.03 $48.42 $48.03 $48.11 $43.52 4,061
2018-02-16 $48.12 $48.40 $48.11 $48.35 $43.66 4,014
2018-02-15 $48.45 $48.52 $48.11 $48.11 $43.44 8,682
2018-02-14 $48.14 $48.49 $48.14 $48.30 $43.61 11,445
2018-02-13 $48.02 $48.49 $48.02 $48.04 $43.38 5,820
2018-02-12 $48.65 $48.65 $48.05 $48.08 $43.42 10,218
2018-02-09 $48.12 $48.52 $48.11 $48.12 $43.45 8,491
2018-02-08 $48.51 $48.60 $48.12 $48.16 $43.49 33,814
2018-02-07 $48.44 $48.44 $48.17 $48.17 $43.50 4,807
2018-02-06 $48.17 $48.56 $48.16 $48.20 $43.52 24,764
2018-02-05 $48.24 $48.30 $48.11 $48.21 $43.53 16,473
2018-02-02 $48.50 $48.50 $48.22 $48.50 $43.80 769
2018-02-01 $48.32 $48.55 $48.29 $48.31 $43.62 1,958
2018-01-31 $48.30 $48.33 $48.22 $48.33 $43.64 1,249
2018-01-30 $48.34 $48.34 $48.23 $48.23 $43.55 1,937
2018-01-29 $48.23 $48.37 $48.22 $48.22 $43.54 7,084
2018-01-26 $48.32 $48.48 $48.28 $48.28 $43.60 5,444
2018-01-25 $48.65 $48.65 $48.26 $48.29 $43.61 20,651
2018-01-24 $48.33 $48.42 $48.16 $48.16 $43.49 7,535
2018-01-23 $48.35 $48.45 $48.33 $48.33 $43.64 8,072
2018-01-22 $48.33 $48.57 $48.30 $48.57 $43.78 41,532
2018-01-19 $48.38 $48.47 $48.30 $48.39 $43.61 54,245
2018-01-18 $48.64 $48.64 $48.33 $48.40 $43.62 3,336
2018-01-17 $48.52 $48.52 $48.37 $48.45 $43.67 11,272
2018-01-16 $48.46 $48.46 $48.38 $48.43 $43.65 4,457
2018-01-12 $48.34 $48.38 $48.34 $48.35 $43.58 2,939
2018-01-11 $48.28 $48.35 $48.21 $48.35 $43.58 3,358
2018-01-10 $48.30 $48.30 $48.18 $48.19 $43.43 4,881
2018-01-09 $48.47 $48.47 $48.30 $48.34 $43.57 1,485
2018-01-08 $48.30 $48.36 $48.21 $48.35 $43.58 4,019
2018-01-05 $48.20 $48.39 $48.20 $48.25 $43.49 2,422
2018-01-04 $48.22 $48.24 $48.20 $48.24 $43.48 2,261
2018-01-03 $48.43 $48.43 $48.12 $48.12 $43.37 12,275
2018-01-02 $48.25 $48.36 $48.16 $48.28 $43.52 6,119
2017-12-29 $48.37 $48.41 $48.30 $48.41 $43.63 1,326
2017-12-28 $48.23 $48.38 $48.17 $48.30 $43.53 5,362
2017-12-27 $48.39 $48.39 $48.14 $48.22 $43.46 6,323
2017-12-26 $48.39 $48.39 $48.14 $48.15 $43.40 3,785
2017-12-22 $48.49 $48.49 $48.39 $48.48 $43.58 12,816
2017-12-21 $48.28 $48.42 $48.22 $48.39 $43.50 1,726
2017-12-20 $48.27 $48.47 $48.24 $48.47 $43.57 8,225
2017-12-19 $48.29 $48.48 $48.15 $48.48 $43.58 6,802
2017-12-18 $48.49 $48.49 $48.25 $48.31 $43.43 2,721
2017-12-15 $48.41 $48.50 $48.32 $48.46 $43.57 7,165
2017-12-14 $48.43 $48.43 $48.25 $48.39 $43.50 8,465
2017-12-13 $48.25 $48.36 $48.24 $48.34 $43.46 7,579
2017-12-12 $48.29 $48.30 $48.28 $48.30 $43.42 1,412
2017-12-11 $48.28 $48.29 $48.25 $48.25 $43.38 2,120
2017-12-08 $48.28 $48.30 $48.21 $48.25 $43.38 1,431
2017-12-07 $48.29 $48.30 $48.20 $48.28 $43.40 5,156
2017-12-06 $48.20 $48.30 $48.13 $48.21 $43.34 1,198
2017-12-05 $48.27 $48.30 $48.22 $48.30 $43.42 782
2017-12-04 $48.12 $48.30 $48.12 $48.30 $43.42 8,779
2017-12-01 $48.28 $48.28 $48.25 $48.25 $43.38 2,927
2017-11-30 $48.16 $48.27 $48.09 $48.09 $43.23 1,987
2017-11-29 $48.19 $48.19 $48.19 $48.19 $43.32 170
2017-11-28 $48.09 $48.19 $48.09 $48.11 $43.25 1,031
2017-11-27 $48.21 $48.21 $48.21 $48.21 $43.34 220
2017-11-24 $48.12 $48.12 $48.12 $48.12 $43.26 6
2017-11-22 $48.16 $48.16 $48.16 $48.16 $43.30 587
2017-11-21 $48.15 $48.18 $48.05 $48.05 $43.20 1,181
2017-11-20 $48.20 $48.25 $48.20 $48.24 $43.28 2,039
2017-11-17 $48.20 $48.25 $48.12 $48.23 $43.27 8,393
2017-11-16 $48.19 $48.29 $48.13 $48.25 $43.29 13,845
2017-11-15 $48.12 $48.12 $48.12 $48.12 $43.17 2,110
2017-11-14 $48.17 $48.17 $48.17 $48.17 $43.22 515
2017-11-13 $48.23 $48.23 $48.17 $48.17 $43.22 14,969
2017-11-10 $48.14 $48.23 $48.14 $48.23 $43.27 1,791
2017-11-09 $48.15 $48.23 $48.14 $48.19 $43.24 4,446
2017-11-08 $48.29 $48.29 $48.18 $48.29 $43.33 3,144
2017-11-07 $48.18 $48.30 $48.18 $48.30 $43.34 2,335
2017-11-06 $48.19 $48.27 $48.16 $48.16 $43.21 3,008
2017-11-03 $48.27 $48.32 $48.22 $48.23 $43.27 10,934
2017-11-02 $48.27 $48.28 $48.15 $48.15 $43.20 1,012
2017-11-01 $48.27 $48.27 $48.14 $48.14 $43.19 3,051
2017-10-31 $48.16 $48.25 $48.14 $48.21 $43.25 1,830
2017-10-30 $48.24 $48.26 $48.24 $48.25 $43.29 17,858
2017-10-27 $48.18 $48.26 $48.18 $48.22 $43.26 2,754
2017-10-26 $48.13 $48.26 $48.04 $48.17 $43.22 13,025
2017-10-25 $48.29 $48.29 $48.04 $48.15 $43.20 7,156
2017-10-24 $48.28 $48.28 $48.13 $48.24 $43.28 749
2017-10-23 $48.25 $48.25 $48.25 $48.25 $43.21 194
2017-10-20 $48.11 $48.23 $48.10 $48.11 $43.08 2,000
2017-10-19 $48.10 $48.10 $48.10 $48.10 $43.07 2,002
2017-10-18 $48.13 $48.25 $48.13 $48.13 $43.10 1,819
2017-10-17 $48.10 $48.10 $48.10 $48.10 $43.07 41
2017-10-16 $48.10 $48.15 $48.09 $48.10 $43.07 6,372
2017-10-13 $48.31 $48.31 $48.11 $48.11 $43.08 2,680
2017-10-12 $48.11 $48.20 $48.10 $48.20 $43.16 1,310
2017-10-11 $48.02 $48.11 $48.01 $48.10 $43.07 3,331
2017-10-10 $48.11 $48.17 $48.02 $48.06 $43.03 1,229
2017-10-09 $48.12 $48.12 $48.12 $48.12 $43.09 166
2017-10-06 $48.11 $48.11 $48.02 $48.02 $43.00 1,268
2017-10-05 $48.14 $48.14 $48.14 $48.14 $43.11 960
2017-10-04 $48.08 $48.12 $48.01 $48.04 $43.02 1,548
2017-10-03 $48.21 $48.21 $48.01 $48.21 $43.17 3,504
2017-10-02 $48.00 $48.04 $47.95 $48.04 $43.02 995
2017-09-29 $47.96 $47.99 $47.96 $47.99 $42.97 40,404
2017-09-28 $48.00 $48.00 $47.92 $47.92 $42.91 9,181
2017-09-27 $48.12 $48.14 $48.12 $48.14 $43.11 460
2017-09-26 $48.04 $48.06 $47.95 $47.95 $42.94 1,138
2017-09-25 $48.04 $48.07 $48.04 $48.07 $42.95 405
2017-09-22 $48.01 $48.09 $48.01 $48.09 $42.98 1,108
2017-09-21 $48.13 $48.14 $48.03 $48.03 $42.92 2,040
2017-09-20 $48.14 $48.14 $47.93 $48.03 $42.92 4,425
2017-09-19 $48.17 $48.17 $48.10 $48.10 $42.98 1,253
2017-09-18 $47.88 $48.10 $47.88 $47.91 $42.81 1,940
2017-09-15 $47.84 $48.05 $47.84 $47.90 $42.81 8,656
2017-09-14 $47.91 $48.05 $47.91 $47.95 $42.85 738
2017-09-13 $47.80 $47.91 $47.80 $47.91 $42.81 958
2017-09-12 $47.81 $47.81 $47.81 $47.81 $42.73 5
2017-09-11 $47.91 $47.91 $47.81 $47.81 $42.73 2,354
2017-09-08 $47.92 $47.92 $47.78 $47.91 $42.81 1,268
2017-09-07 $47.81 $47.82 $47.81 $47.82 $42.73 328
2017-09-06 $48.07 $48.07 $47.91 $47.94 $42.84 1,086
2017-09-05 $47.82 $47.82 $47.82 $47.82 $42.73 48
2017-09-01 $47.82 $47.82 $47.82 $47.82 $42.73 794
2017-08-31 $47.92 $47.92 $47.92 $47.92 $42.83 144
2017-08-30 $47.92 $47.92 $47.87 $47.92 $42.83 1,258
2017-08-29 $47.79 $47.84 $47.78 $47.80 $42.72 2,277
2017-08-28 $47.83 $47.83 $47.81 $47.82 $42.73 2,653
2017-08-25 $47.81 $47.83 $47.81 $47.83 $42.74 677
2017-08-24 $47.83 $47.92 $47.79 $47.92 $42.82 631
2017-08-23 $48.00 $48.00 $47.80 $47.91 $42.81 3,693
2017-08-22 $47.99 $47.99 $47.80 $47.99 $42.89 1,203
2017-08-21 $47.90 $47.90 $47.90 $47.90 $42.81 18
2017-08-18 $47.99 $48.00 $47.90 $48.00 $42.81 674
2017-08-17 $47.90 $47.97 $47.89 $47.95 $42.76 5,919
2017-08-16 $47.87 $47.94 $47.84 $47.89 $42.71 2,441
2017-08-15 $47.98 $47.98 $47.98 $47.98 $42.79 224
2017-08-14 $47.96 $47.96 $47.95 $47.95 $42.77 301
2017-08-11 $47.99 $47.99 $47.88 $47.96 $42.78 622
2017-08-10 $47.91 $48.13 $47.89 $48.03 $42.84 6,129
2017-08-09 $47.96 $48.01 $47.96 $47.97 $42.78 1,122
2017-08-08 $47.94 $48.18 $47.93 $47.96 $42.77 8,631
2017-08-07 $48.00 $48.00 $48.00 $48.00 $42.81 270
2017-08-04 $47.98 $48.04 $47.98 $48.03 $42.84 3,238
2017-08-03 $48.14 $48.15 $48.14 $48.15 $42.94 480
2017-08-02 $47.97 $48.17 $47.96 $48.17 $42.96 672
2017-08-01 $47.97 $48.02 $47.94 $47.98 $42.79 1,661
2017-07-31 $47.96 $48.02 $47.96 $48.02 $42.83 3,766
2017-07-28 $47.95 $47.95 $47.95 $47.95 $42.77 234
2017-07-27 $48.22 $48.22 $47.94 $47.94 $42.76 1,330
2017-07-26 $47.95 $48.07 $47.94 $48.07 $42.87 3,137
2017-07-25 $47.92 $48.00 $47.92 $47.96 $42.77 6,073
2017-07-24 $47.99 $48.04 $47.94 $47.97 $42.78 1,440
2017-07-21 $48.01 $48.09 $48.00 $48.06 $42.78 1,461
2017-07-20 $48.05 $48.11 $48.01 $48.05 $42.77 3,582
2017-07-19 $48.04 $48.05 $48.04 $48.04 $42.76 3,477
2017-07-18 $48.07 $48.10 $48.00 $48.00 $42.73 5,447
2017-07-17 $48.15 $48.15 $48.02 $48.06 $42.78 7,122
2017-07-14 $48.09 $48.09 $47.99 $48.01 $42.74 2,583
2017-07-13 $47.98 $48.02 $47.98 $48.02 $42.75 724
2017-07-12 $48.00 $48.01 $48.00 $48.01 $42.73 464
2017-07-11 $48.01 $48.04 $48.00 $48.04 $42.76 10,899
2017-07-10 $48.03 $48.04 $47.94 $48.04 $42.76 13,932
2017-07-07 $47.93 $47.96 $47.92 $47.95 $42.68 10,772
2017-07-06 $47.95 $47.95 $47.92 $47.92 $42.66 1,039
2017-07-05 $47.91 $47.99 $47.89 $47.92 $42.66 3,379
2017-07-03 $47.89 $47.89 $47.89 $47.89 $42.63 303
2017-06-30 $47.89 $47.94 $47.88 $47.94 $42.67 1,970
2017-06-29 $47.88 $47.94 $47.87 $47.89 $42.63 6,733
2017-06-28 $47.91 $47.95 $47.90 $47.95 $42.68 3,857
2017-06-27 $47.94 $47.94 $47.84 $47.94 $42.67 2,649
2017-06-26 $47.94 $47.94 $47.93 $47.93 $42.66 2,716
2017-06-23 $47.97 $47.97 $47.94 $47.95 $42.60 1,089
2017-06-22 $48.00 $48.00 $47.93 $47.93 $42.58 358
2017-06-21 $48.00 $48.00 $48.00 $48.00 $42.64 212
2017-06-20 $47.97 $47.98 $47.93 $47.96 $42.60 2,559
2017-06-19 $47.95 $47.97 $47.95 $47.97 $42.61 3,433
2017-06-16 $47.95 $47.96 $47.91 $47.94 $42.59 5,232
2017-06-15 $47.93 $47.94 $47.93 $47.93 $42.58 4,669
2017-06-14 $47.95 $47.95 $47.91 $47.92 $42.57 831
2017-06-13 $47.90 $47.94 $47.90 $47.94 $42.59 281
2017-06-12 $47.92 $47.92 $47.91 $47.91 $42.56 1,776
2017-06-09 $47.92 $47.92 $47.92 $47.92 $42.57 4,098
2017-06-08 $47.92 $47.92 $47.89 $47.89 $42.54 2,240
2017-06-07 $47.90 $47.90 $47.90 $47.90 $42.55 369
2017-06-06 $47.90 $47.92 $47.90 $47.92 $42.57 4,996
2017-06-05 $47.89 $47.93 $47.89 $47.90 $42.55 2,975
2017-06-02 $47.88 $47.92 $47.88 $47.89 $42.54 3,241
2017-06-01 $47.92 $47.93 $47.89 $47.93 $42.58 3,312
2017-05-31 $48.05 $48.05 $47.84 $47.84 $42.50 3,230
2017-05-30 $47.83 $47.88 $47.83 $47.88 $42.54 440
2017-05-26 $47.87 $47.95 $47.87 $47.95 $42.60 984
2017-05-25 $47.97 $47.97 $47.87 $47.88 $42.53 846
2017-05-24 $48.03 $48.10 $47.83 $47.89 $42.54 36,061
2017-05-23 $48.00 $48.00 $48.00 $48.00 $42.64 164
2017-05-22 $48.03 $48.08 $48.03 $48.08 $42.71 641
2017-05-19 $48.06 $48.14 $48.05 $48.13 $42.67 1,452
2017-05-18 $48.08 $48.08 $48.07 $48.07 $42.62 1,041
2017-05-17 $48.11 $48.12 $48.02 $48.10 $42.65 2,781
2017-05-16 $48.14 $48.14 $48.04 $48.09 $42.63 1,236
2017-05-15 $48.20 $48.24 $48.02 $48.17 $42.70 1,073
2017-05-12 $48.01 $48.01 $48.01 $48.01 $42.56 228
2017-05-11 $47.91 $48.06 $47.91 $48.01 $42.56 4,370
2017-05-10 $48.06 $48.18 $48.06 $48.13 $42.67 20,225
2017-05-09 $48.18 $48.18 $47.96 $48.06 $42.61 3,935
2017-05-08 $48.15 $48.15 $48.05 $48.13 $42.67 8,078
2017-05-05 $47.93 $47.99 $47.93 $47.99 $42.55 1,469
2017-05-04 $47.95 $48.13 $47.95 $48.13 $42.67 930
2017-05-03 $47.98 $48.11 $47.98 $48.11 $42.65 6,654
2017-05-02 $47.92 $47.95 $47.92 $47.95 $42.51 517
2017-05-01 $47.93 $47.98 $47.86 $47.88 $42.45 2,060
2017-04-28 $47.99 $47.99 $47.99 $47.99 $42.55 679
2017-04-27 $47.92 $47.92 $47.92 $47.92 $42.49 948
2017-04-26 $47.94 $47.95 $47.92 $47.94 $42.50 1,654
2017-04-25 $47.94 $47.96 $47.94 $47.96 $42.52 390
2017-04-24 $47.95 $47.96 $47.86 $47.93 $42.49 4,717
2017-04-21 $48.00 $48.00 $48.00 $48.00 $42.48 730
2017-04-20 $48.02 $48.04 $48.02 $48.03 $42.50 7,639
2017-04-19 $48.04 $48.04 $48.01 $48.03 $42.50 2,143
2017-04-18 $48.05 $48.05 $48.00 $48.01 $42.48 11,065
2017-04-17 $47.99 $48.03 $47.97 $47.98 $42.46 2,609
2017-04-13 $47.98 $48.03 $47.96 $48.03 $42.50 21,148
2017-04-12 $47.93 $48.05 $47.93 $48.04 $42.51 7,510
2017-04-11 $48.01 $48.01 $47.95 $48.00 $42.47 6,248
2017-04-10 $48.07 $48.07 $48.07 $48.07 $42.53 70
2017-04-07 $48.04 $48.07 $48.02 $48.07 $42.53 667
2017-04-06 $48.04 $48.04 $48.02 $48.02 $42.49 955
2017-04-05 $48.03 $48.09 $47.95 $48.06 $42.52 7,350
2017-04-04 $48.09 $48.09 $47.98 $47.98 $42.45 1,768
2017-04-03 $48.07 $48.07 $48.02 $48.03 $42.49 3,182
2017-03-31 $48.12 $48.12 $48.12 $48.12 $42.58 223
2017-03-30 $48.15 $48.15 $48.10 $48.10 $42.56 1,969
2017-03-29 $48.06 $48.15 $48.04 $48.04 $42.51 4,182
2017-03-28 $48.06 $48.06 $48.02 $48.04 $42.51 1,635
2017-03-27 $48.10 $48.11 $48.06 $48.06 $42.53 1,805
2017-03-24 $48.15 $48.15 $48.11 $48.11 $42.51 2,762
2017-03-23 $48.10 $48.14 $48.10 $48.11 $42.51 1,870
2017-03-22 $48.13 $48.13 $48.13 $48.13 $42.53 400
2017-03-21 $48.11 $48.13 $48.10 $48.13 $42.53 1,234
2017-03-20 $48.12 $48.13 $48.10 $48.13 $42.53 2,410
2017-03-17 $48.14 $48.15 $48.08 $48.15 $42.54 4,784
2017-03-16 $48.14 $48.14 $48.14 $48.14 $42.54 0
2017-03-15 $48.13 $48.15 $48.13 $48.14 $42.54 3,392
2017-03-14 $48.26 $48.26 $48.09 $48.15 $42.54 2,412
2017-03-13 $48.16 $48.27 $48.11 $48.24 $42.62 1,824
2017-03-10 $48.17 $48.19 $48.08 $48.08 $42.48 3,924
2017-03-09 $48.15 $48.15 $48.15 $48.15 $42.55 190
2017-03-08 $48.17 $48.25 $48.09 $48.24 $42.62 3,940
2017-03-07 $48.20 $48.20 $48.03 $48.09 $42.49 14,152
2017-03-06 $48.20 $48.23 $48.02 $48.07 $42.47 8,702
2017-03-03 $48.31 $48.35 $48.06 $48.06 $42.46 4,678
2017-03-02 $48.03 $48.10 $48.03 $48.10 $42.50 577
2017-03-01 $48.14 $48.20 $48.04 $48.20 $42.59 7,430
2017-02-28 $48.08 $48.08 $48.08 $48.08 $42.48 410
2017-02-27 $48.01 $48.01 $48.01 $48.01 $42.42 260
2017-02-24 $48.08 $48.08 $48.08 $48.08 $42.48 393
2017-02-23 $48.22 $48.22 $47.91 $47.91 $42.33 5,240
2017-02-22 $48.10 $48.22 $47.95 $48.10 $42.50 1,544
2017-02-21 $48.00 $48.17 $48.00 $48.11 $42.51 2,110
2017-02-17 $47.99 $47.99 $47.99 $47.99 $42.40 594
2017-02-16 $48.18 $48.31 $48.05 $48.05 $42.38 2,694
2017-02-15 $48.20 $48.34 $48.09 $48.28 $42.58 2,871
2017-02-14 $48.18 $48.28 $48.07 $48.23 $42.54 4,242
2017-02-13 $48.12 $48.16 $48.01 $48.01 $42.35 3,468
2017-02-10 $48.18 $48.22 $48.00 $48.02 $42.36 2,629
2017-02-09 $47.98 $48.20 $47.98 $48.08 $42.41 3,080
2017-02-08 $48.12 $48.13 $48.05 $48.10 $42.43 2,027
2017-02-07 $47.93 $47.99 $47.93 $47.95 $42.30 2,971
2017-02-06 $48.17 $48.17 $47.96 $47.96 $42.30 4,425
2017-02-03 $48.03 $48.16 $48.00 $48.16 $42.48 1,091
2017-02-02 $48.09 $48.13 $48.07 $48.13 $42.45 3,150
2017-02-01 $48.04 $48.18 $47.96 $47.96 $42.30 9,224
2017-01-31 $48.15 $48.15 $48.08 $48.13 $42.45 3,563
2017-01-30 $47.93 $48.17 $47.93 $48.12 $42.45 4,440
2017-01-27 $48.26 $48.26 $47.92 $48.15 $42.47 2,561
2017-01-26 $48.13 $48.20 $48.00 $48.13 $42.45 8,061
2017-01-25 $48.08 $48.12 $47.94 $47.94 $42.29 3,855
2017-01-24 $47.95 $47.95 $47.95 $47.95 $42.29 66
2017-01-23 $48.03 $48.03 $47.95 $47.95 $42.29 6,518
2017-01-20 $48.14 $48.29 $48.02 $48.22 $42.46 11,809
2017-01-19 $48.23 $48.31 $48.18 $48.20 $42.45 5,541
2017-01-18 $48.18 $48.18 $48.10 $48.12 $42.38 4,721
2017-01-17 $47.97 $48.28 $47.95 $48.17 $42.42 13,467
2017-01-13 $48.25 $48.33 $48.17 $48.32 $42.55 9,486
2017-01-12 $47.99 $48.23 $47.98 $48.23 $42.47 8,763
2017-01-11 $48.25 $48.31 $48.16 $48.16 $42.41 4,846
2017-01-10 $48.10 $48.33 $48.10 $48.26 $42.50 23,339
2017-01-09 $48.21 $48.21 $48.02 $48.13 $42.38 15,207
2017-01-06 $48.34 $48.35 $48.18 $48.25 $42.49 1,115
2017-01-05 $48.18 $48.30 $48.18 $48.29 $42.52 18,941
2017-01-04 $48.36 $48.36 $48.30 $48.30 $42.54 1,527
2017-01-03 $48.41 $48.41 $48.05 $48.19 $42.44 4,784
2016-12-30 $48.20 $48.30 $48.02 $48.28 $42.52 4,134
2016-12-29 $48.28 $48.28 $47.99 $47.99 $42.26 958
2016-12-28 $48.00 $48.23 $48.00 $48.14 $42.39 9,763
2016-12-27 $48.03 $48.03 $48.03 $48.03 $42.30 421
2016-12-23 $47.94 $48.02 $47.94 $48.02 $42.29 908
2016-12-22 $48.07 $48.15 $48.07 $48.15 $42.31 2,711
2016-12-21 $48.10 $48.29 $48.09 $48.29 $42.44 5,374
2016-12-20 $48.08 $48.19 $48.08 $48.19 $42.35 2,383
2016-12-19 $48.10 $48.10 $48.10 $48.10 $42.27 6,293
2016-12-16 $48.25 $48.25 $48.03 $48.07 $42.25 2,908
2016-12-15 $48.25 $48.29 $48.07 $48.21 $42.37 8,442
2016-12-14 $48.20 $48.34 $48.19 $48.24 $42.39 12,869
2016-12-13 $47.98 $48.05 $47.98 $48.05 $42.23 311
2016-12-12 $48.04 $48.04 $47.98 $48.03 $42.21 7,191
2016-12-09 $48.01 $48.01 $48.01 $48.01 $42.19 123
2016-12-08 $47.92 $48.00 $47.92 $48.00 $42.19 492
2016-12-07 $47.78 $48.11 $47.78 $48.00 $42.18 12,551
2016-12-06 $48.07 $48.16 $47.91 $48.00 $42.18 2,897
2016-12-05 $48.10 $48.15 $48.10 $48.15 $42.32 226
2016-12-02 $48.00 $48.10 $48.00 $48.10 $42.27 9,871
2016-12-01 $47.90 $48.14 $47.90 $48.13 $42.29 3,314
2016-11-30 $48.13 $48.13 $48.06 $48.09 $42.26 2,395
2016-11-29 $48.06 $48.06 $48.04 $48.05 $42.23 4,950
2016-11-28 $48.00 $48.01 $47.77 $47.77 $41.99 11,672
2016-11-25 $47.89 $47.89 $47.89 $47.89 $42.09 14
2016-11-23 $47.89 $47.89 $47.89 $47.89 $42.09 54
2016-11-22 $47.96 $47.96 $47.89 $47.89 $42.09 483
2016-11-21 $47.86 $47.97 $47.75 $47.97 $42.16 1,708
2016-11-18 $48.15 $48.15 $47.91 $47.93 $42.06 25,735
2016-11-17 $48.16 $48.16 $48.12 $48.12 $42.22 844
2016-11-16 $48.00 $48.00 $47.92 $47.92 $42.05 730
2016-11-15 $48.10 $48.10 $48.03 $48.03 $42.15 1,250
2016-11-14 $47.88 $47.93 $47.88 $47.93 $42.05 6,205
2016-11-11 $48.04 $48.10 $47.82 $47.82 $41.96 3,050
2016-11-10 $47.85 $47.85 $47.84 $47.85 $41.99 2,047
2016-11-09 $47.82 $47.83 $47.70 $47.72 $41.87 9,500
2016-11-08 $47.80 $47.93 $47.80 $47.90 $42.03 3,100
2016-11-07 $47.90 $47.90 $47.90 $47.90 $42.03 348
2016-11-04 $47.80 $47.91 $47.72 $47.91 $42.04 579
2016-11-03 $47.89 $47.89 $47.75 $47.75 $41.90 451
2016-11-02 $48.00 $48.03 $47.88 $48.03 $42.14 10,489
2016-11-01 $47.89 $47.89 $47.89 $47.89 $42.02 1
2016-10-31 $47.89 $47.89 $47.89 $47.89 $42.02 151
2016-10-28 $47.83 $48.01 $47.83 $47.89 $42.02 1,625
2016-10-27 $47.91 $47.96 $47.91 $47.96 $42.08 459
2016-10-26 $48.04 $48.04 $47.81 $47.81 $41.95 1,300
2016-10-25 $47.89 $47.89 $47.86 $47.86 $42.00 404
2016-10-24 $47.88 $47.97 $47.80 $47.81 $41.95 6,048
2016-10-21 $47.98 $47.98 $47.98 $47.98 $42.04 103
2016-10-20 $47.98 $48.05 $47.95 $47.95 $42.01 1,242
2016-10-19 $47.96 $47.96 $47.96 $47.96 $42.02 51
2016-10-18 $47.95 $47.96 $47.95 $47.96 $42.02 435
2016-10-17 $47.89 $48.04 $47.89 $48.04 $42.09 512
2016-10-14 $47.91 $48.07 $47.88 $47.90 $41.97 6,095
2016-10-13 $47.92 $47.92 $47.92 $47.92 $41.99 88
2016-10-12 $48.04 $48.04 $47.92 $47.92 $41.99 779
2016-10-11 $48.00 $48.01 $47.96 $47.96 $42.02 1,941
2016-10-10 $47.99 $48.21 $47.99 $48.21 $42.24 6,667
2016-10-07 $47.89 $47.90 $47.89 $47.90 $41.97 1,653
2016-10-06 $48.04 $48.08 $48.01 $48.01 $42.07 1,272
2016-10-05 $47.68 $47.68 $47.68 $47.68 $41.78 0
2016-10-04 $47.88 $47.88 $47.68 $47.68 $41.78 7,965
2016-10-03 $47.77 $47.77 $47.77 $47.77 $41.86 115
2016-09-30 $47.94 $47.94 $47.77 $47.77 $41.86 629
2016-09-29 $47.91 $47.91 $47.85 $47.85 $41.93 2,230
2016-09-28 $47.76 $47.97 $47.75 $47.97 $42.03 980
2016-09-27 $47.86 $47.86 $47.86 $47.86 $41.93 291
2016-09-26 $47.84 $47.84 $47.74 $47.74 $41.83 306
2016-09-23 $47.98 $48.00 $47.98 $48.00 $42.00 2,498
2016-09-22 $47.96 $47.96 $47.95 $47.95 $41.95 3,479
2016-09-21 $47.76 $47.76 $47.76 $47.76 $41.79 51
2016-09-20 $47.76 $47.76 $47.76 $47.76 $41.79 35
2016-09-19 $47.76 $47.76 $47.76 $47.76 $41.79 255
2016-09-16 $47.76 $47.76 $47.76 $47.76 $41.79 0
2016-09-15 $47.76 $47.76 $47.76 $47.76 $41.79 195
2016-09-14 $47.93 $47.93 $47.93 $47.93 $41.94 0
2016-09-13 $47.93 $47.93 $47.93 $47.93 $41.94 17
2016-09-12 $47.93 $47.93 $47.93 $47.93 $41.94 169
2016-09-09 $47.94 $47.94 $47.94 $47.94 $41.94 291
2016-09-08 $47.72 $47.85 $47.62 $47.85 $41.86 3,121
2016-09-07 $47.83 $47.83 $47.83 $47.83 $41.85 68
2016-09-06 $47.77 $47.93 $47.72 $47.83 $41.85 3,606
2016-09-02 $48.05 $48.05 $47.80 $47.80 $41.82 505
2016-09-01 $47.80 $48.08 $47.80 $48.08 $42.07 573
2016-08-31 $47.83 $48.07 $47.79 $47.95 $41.95 1,090
2016-08-30 $48.02 $48.02 $48.02 $48.02 $42.01 333
2016-08-29 $47.86 $47.86 $47.68 $47.85 $41.86 1,500
2016-08-26 $48.01 $48.01 $48.01 $48.01 $42.00 251
2016-08-25 $47.84 $47.84 $47.71 $47.71 $41.74 3,627
2016-08-24 $48.01 $48.01 $48.01 $48.01 $42.00 140
2016-08-23 $47.92 $47.92 $47.92 $47.92 $41.93 5
2016-08-22 $47.92 $47.92 $47.92 $47.92 $41.93 1
2016-08-19 $47.91 $47.99 $47.75 $47.99 $41.93 2,051
2016-08-18 $47.75 $47.76 $47.73 $47.76 $41.72 1,377
2016-08-17 $47.68 $47.68 $47.68 $47.68 $41.66 31
2016-08-16 $47.67 $47.84 $47.67 $47.68 $41.66 2,375
2016-08-15 $47.82 $47.82 $47.70 $47.70 $41.67 1,022
2016-08-12 $47.85 $47.85 $47.73 $47.73 $41.69 602
2016-08-11 $47.53 $47.81 $47.53 $47.81 $41.77 1,990
2016-08-10 $47.67 $47.67 $47.67 $47.67 $41.64 265
2016-08-09 $47.68 $47.68 $47.68 $47.68 $41.65 107
2016-08-08 $47.68 $47.68 $47.68 $47.68 $41.65 114
2016-08-05 $47.42 $47.42 $47.42 $47.42 $41.43 168
2016-08-04 $47.64 $47.64 $47.64 $47.64 $41.62 61
2016-08-03 $47.64 $47.64 $47.64 $47.64 $41.62 54
2016-08-02 $47.64 $47.64 $47.64 $47.64 $41.62 183
2016-08-01 $47.78 $47.78 $47.78 $47.78 $41.74 189
2016-07-29 $47.69 $47.69 $47.69 $47.69 $41.66 177
2016-07-28 $47.68 $47.68 $47.68 $47.68 $41.66 208
2016-07-27 $47.92 $47.92 $47.92 $47.92 $41.87 429
2016-07-26 $47.66 $47.66 $47.66 $47.66 $41.63 833
2016-07-25 $47.90 $47.90 $47.61 $47.79 $41.75 2,117
2016-07-22 $47.94 $47.94 $47.82 $47.82 $41.72 4,483
2016-07-21 $47.98 $47.98 $47.72 $47.87 $41.76 2,373
2016-07-20 $47.90 $47.90 $47.86 $47.90 $41.79 3,139
2016-07-19 $47.74 $47.83 $47.72 $47.79 $41.69 8,976
2016-07-18 $47.75 $47.75 $47.75 $47.75 $41.66 178
2016-07-15 $47.75 $47.75 $47.75 $47.75 $41.66 161
2016-07-14 $47.84 $48.08 $47.73 $47.75 $41.66 1,825
2016-07-13 $48.19 $48.19 $48.19 $48.19 $42.04 1
2016-07-12 $48.19 $48.19 $48.19 $48.19 $42.04 235
2016-07-11 $47.15 $47.89 $47.15 $47.89 $41.77 524
2016-07-08 $47.41 $47.69 $47.32 $47.69 $41.60 664
2016-07-07 $47.85 $47.85 $47.58 $47.59 $41.52 1,086
2016-07-06 $47.87 $47.87 $47.84 $47.84 $41.73 976
2016-07-05 $47.61 $47.61 $47.61 $47.61 $41.53 201
2016-07-01 $47.63 $47.64 $47.54 $47.54 $41.47 1,055
2016-06-30 $47.58 $47.58 $47.57 $47.57 $41.50 66,734
2016-06-29 $47.67 $47.69 $47.54 $47.61 $41.54 4,238
2016-06-28 $47.56 $47.56 $47.56 $47.56 $41.49 134
2016-06-27 $47.39 $47.66 $47.38 $47.56 $41.49 2,138
2016-06-24 $47.39 $47.39 $47.39 $47.39 $41.34 297
2016-06-23 $47.88 $47.88 $47.67 $47.67 $41.59 289
2016-06-22 $47.63 $47.71 $47.63 $47.64 $41.56 2,186
2016-06-21 $47.72 $47.72 $47.60 $47.60 $41.52 1,651
2016-06-20 $47.57 $47.57 $47.52 $47.52 $41.45 3,279
2016-06-17 $47.79 $47.79 $47.73 $47.73 $41.58 410
2016-06-16 $47.70 $47.76 $47.70 $47.76 $41.60 3,414
2016-06-15 $47.74 $47.74 $47.74 $47.74 $41.59 552
2016-06-14 $47.72 $47.72 $47.63 $47.63 $41.49 3,721
2016-06-13 $47.75 $47.75 $47.75 $47.75 $41.60 953
2016-06-10 $47.91 $47.91 $47.91 $47.91 $41.73 147
2016-06-09 $47.87 $47.88 $47.81 $47.88 $41.71 3,237
2016-06-08 $47.83 $47.83 $47.83 $47.83 $41.67 0
2016-06-07 $47.83 $47.83 $47.83 $47.83 $41.67 270
2016-06-06 $47.90 $47.90 $47.77 $47.77 $41.61 4,555
2016-06-03 $47.96 $47.96 $47.96 $47.96 $41.78 142
2016-06-02 $47.94 $47.96 $47.91 $47.96 $41.78 403
2016-06-01 $47.85 $47.85 $47.85 $47.85 $41.68 28
2016-05-31 $47.85 $47.85 $47.85 $47.85 $41.68 77
2016-05-27 $47.90 $47.90 $47.85 $47.85 $41.68 2,238
2016-05-26 $47.87 $47.87 $47.86 $47.87 $41.70 3,303
2016-05-25 $47.88 $47.88 $47.84 $47.84 $41.67 600
2016-05-24 $47.69 $47.69 $47.69 $47.69 $41.54 216
2016-05-23 $48.21 $48.21 $47.68 $47.69 $41.54 6,237
2016-05-20 $47.98 $47.98 $47.98 $47.98 $41.73 790
2016-05-19 $47.94 $47.94 $47.85 $47.88 $41.65 2,013
2016-05-18 $47.90 $47.93 $47.85 $47.93 $41.69 1,365
2016-05-17 $47.81 $47.86 $47.81 $47.84 $41.61 3,421
2016-05-16 $47.92 $47.92 $47.92 $47.92 $41.68 629
2016-05-13 $47.84 $47.84 $47.84 $47.84 $41.61 21
2016-05-12 $47.84 $47.84 $47.84 $47.84 $41.61 398
2016-05-11 $47.98 $47.98 $47.77 $47.77 $41.55 1,440
2016-05-10 $47.89 $47.89 $47.89 $47.89 $41.65 12
2016-05-09 $47.96 $47.96 $47.89 $47.89 $41.65 484
2016-05-06 $47.95 $47.95 $47.95 $47.95 $41.71 103
2016-05-05 $47.98 $48.00 $47.95 $47.95 $41.71 628
2016-05-04 $48.05 $48.05 $47.85 $47.85 $41.62 2,111
2016-05-03 $47.70 $47.70 $47.70 $47.70 $41.49 202
2016-05-02 $47.71 $47.71 $47.71 $47.71 $41.50 179
2016-04-29 $47.81 $47.81 $47.81 $47.81 $41.59 23
2016-04-28 $47.81 $47.81 $47.81 $47.81 $41.59 196
2016-04-27 $47.81 $47.81 $47.81 $47.81 $41.59 346
2016-04-26 $48.07 $48.07 $48.07 $48.07 $41.81 38
2016-04-25 $48.07 $48.07 $48.07 $48.07 $41.81 23
2016-04-22 $48.14 $48.14 $48.14 $48.14 $41.81 64
2016-04-21 $48.14 $48.14 $48.14 $48.14 $41.81 428
2016-04-20 $47.96 $48.13 $47.62 $48.13 $41.80 2,754
2016-04-19 $47.76 $47.81 $47.75 $47.81 $41.52 436
2016-04-18 $47.56 $47.88 $47.56 $47.75 $41.47 6,146
2016-04-15 $47.57 $47.82 $47.57 $47.65 $41.38 1,718
2016-04-14 $47.68 $47.77 $47.56 $47.56 $41.31 746
2016-04-13 $47.65 $47.80 $47.50 $47.57 $41.32 6,507
2016-04-12 $47.48 $47.66 $47.48 $47.55 $41.30 6,151
2016-04-11 $47.50 $47.50 $47.34 $47.34 $41.12 2,059
2016-04-08 $47.10 $47.52 $47.10 $47.52 $41.27 1,521
2016-04-07 $46.94 $47.63 $46.64 $46.82 $40.66 8,588
2016-04-06 $47.58 $47.64 $46.83 $46.83 $40.67 6,429
2016-04-05 $47.60 $47.60 $47.38 $47.59 $41.33 5,044
2016-04-04 $47.51 $47.71 $47.47 $47.61 $41.35 9,291
2016-04-01 $47.43 $48.12 $47.43 $47.73 $41.46 3,277
2016-03-31 $47.65 $47.65 $47.65 $47.65 $41.39 7
2016-03-30 $47.91 $47.91 $47.49 $47.65 $41.39 1,904
2016-03-29 $47.82 $47.91 $47.82 $47.91 $41.61 349
2016-03-28 $47.52 $47.70 $47.52 $47.65 $41.39 1,310
2016-03-24 $48.18 $48.18 $48.18 $48.18 $41.85 76
2016-03-23 $47.50 $48.18 $47.50 $48.18 $41.85 445
2016-03-22 $47.89 $48.09 $47.44 $47.67 $41.40 2,832
2016-03-21 $47.52 $47.85 $47.47 $47.55 $41.30 1,056
2016-03-18 $47.86 $48.14 $47.53 $47.53 $41.22 5,007
2016-03-17 $47.86 $47.86 $47.86 $47.86 $41.51 548
2016-03-16 $48.05 $48.05 $48.05 $48.05 $41.67 161
2016-03-15 $48.05 $48.05 $48.05 $48.05 $41.67 371
2016-03-14 $48.20 $48.20 $47.60 $47.60 $41.28 5,326
2016-03-11 $47.45 $47.66 $47.45 $47.61 $41.29 7,077
2016-03-10 $47.36 $47.53 $47.36 $47.36 $41.08 1,855
2016-03-09 $47.48 $47.48 $47.48 $47.48 $41.17 78
2016-03-08 $47.04 $47.48 $47.04 $47.48 $41.17 559
2016-03-07 $47.62 $47.62 $47.34 $47.34 $41.05 2,452
2016-03-04 $47.40 $47.50 $47.31 $47.50 $41.19 853
2016-03-03 $47.37 $47.37 $47.16 $47.31 $41.03 927
2016-03-02 $47.61 $47.62 $47.24 $47.25 $40.98 16,482
2016-03-01 $47.21 $47.25 $47.21 $47.21 $40.94 745
2016-02-29 $46.99 $47.14 $46.99 $47.12 $40.87 1,234
2016-02-26 $47.10 $47.10 $47.10 $47.10 $40.85 107
2016-02-25 $47.15 $47.15 $46.91 $47.10 $40.85 2,507
2016-02-24 $47.32 $47.32 $46.93 $46.96 $40.73 1,629
2016-02-23 $47.09 $47.09 $47.09 $47.09 $40.84 5,393
2016-02-22 $47.02 $47.06 $46.89 $46.89 $40.67 5,039
2016-02-19 $47.18 $47.28 $46.96 $47.02 $40.71 878
2016-02-18 $47.04 $47.05 $47.04 $47.04 $40.73 8,533
2016-02-17 $47.09 $47.09 $47.06 $47.06 $40.75 401
2016-02-16 $47.08 $47.08 $46.84 $46.95 $40.66 1,200
2016-02-12 $46.93 $47.07 $46.93 $46.99 $40.69 1,248
2016-02-11 $46.91 $46.94 $46.89 $46.91 $40.62 2,455
2016-02-10 $46.92 $47.06 $46.91 $47.06 $40.75 2,182
2016-02-09 $47.12 $47.12 $47.12 $47.12 $40.80 233
2016-02-08 $47.13 $47.21 $47.00 $47.12 $40.80 14,442
2016-02-05 $47.20 $47.26 $47.03 $47.26 $40.93 4,136
2016-02-04 $47.09 $47.09 $47.09 $47.09 $40.78 239
2016-02-03 $47.31 $47.32 $47.08 $47.09 $40.78 7,104
2016-02-02 $47.28 $47.29 $47.15 $47.28 $40.94 6,115
2016-02-01 $47.29 $47.29 $47.28 $47.28 $40.94 505
2016-01-29 $47.44 $47.44 $47.24 $47.24 $40.91 1,185
2016-01-28 $47.28 $47.28 $47.28 $47.28 $40.94 263
2016-01-27 $47.54 $47.58 $47.40 $47.40 $41.05 2,979
2016-01-26 $47.63 $47.63 $47.43 $47.43 $41.07 723
2016-01-25 $47.57 $47.57 $47.38 $47.40 $41.05 1,511
2016-01-22 $47.60 $47.65 $47.51 $47.64 $41.20 2,881
2016-01-21 $47.43 $47.53 $47.43 $47.53 $41.10 1,926
2016-01-20 $47.50 $47.51 $47.40 $47.43 $41.01 4,331
2016-01-19 $47.59 $47.66 $47.53 $47.62 $41.18 4,977
2016-01-15 $47.61 $47.65 $47.45 $47.45 $41.03 3,768
2016-01-14 $47.68 $47.70 $47.68 $47.70 $41.25 6,672
2016-01-13 $47.82 $47.82 $47.69 $47.69 $41.24 1,366
2016-01-12 $47.89 $47.89 $47.73 $47.77 $41.31 11,141
2016-01-11 $47.80 $47.91 $47.68 $47.68 $41.23 1,333
2016-01-08 $48.03 $48.03 $47.91 $47.91 $41.43 360
2016-01-07 $47.73 $47.97 $47.73 $47.84 $41.37 44,926
2016-01-06 $48.07 $48.07 $47.89 $48.05 $41.55 1,292
2016-01-05 $48.11 $48.11 $48.09 $48.09 $41.58 1,073
2016-01-04 $48.00 $48.01 $47.93 $48.01 $41.51 23,400
2015-12-31 $47.86 $48.10 $47.83 $48.10 $41.59 3,683
2015-12-30 $48.06 $48.06 $47.93 $47.93 $41.45 2,372
2015-12-29 $47.86 $48.15 $47.86 $48.15 $41.63 1,454
2015-12-28 $47.84 $47.98 $47.74 $47.98 $41.49 1,048
2015-12-24 $47.87 $47.91 $47.87 $47.91 $41.43 674
2015-12-23 $47.93 $47.97 $47.71 $47.78 $41.31 6,438
2015-12-22 $47.73 $47.95 $47.64 $47.95 $41.46 3,816
2015-12-21 $47.91 $47.97 $47.69 $47.70 $41.25 26,695
2015-12-18 $47.98 $47.98 $47.95 $47.98 $41.43 793
2015-12-17 $48.07 $48.07 $47.96 $48.03 $41.47 3,356
2015-12-16 $47.93 $47.99 $47.84 $47.95 $41.40 1,347
2015-12-15 $47.95 $48.03 $47.95 $48.00 $41.44 4,109
2015-12-14 $47.87 $47.89 $47.82 $47.82 $41.29 2,060
2015-12-11 $48.07 $48.07 $47.82 $47.87 $41.33 1,382
2015-12-10 $47.98 $48.09 $47.98 $48.09 $41.52 2,113
2015-12-09 $48.04 $48.06 $48.04 $48.06 $41.50 561
2015-12-08 $48.12 $48.12 $48.12 $48.12 $41.55 21
2015-12-07 $48.05 $48.12 $48.05 $48.12 $41.55 449
2015-12-04 $48.15 $48.15 $48.11 $48.11 $41.54 1,712
2015-12-03 $48.11 $48.16 $47.97 $48.08 $41.52 2,248
2015-12-02 $48.15 $48.15 $48.15 $48.15 $41.57 114
2015-12-01 $48.19 $48.19 $48.01 $48.01 $41.45 1,421
2015-11-30 $48.09 $48.09 $48.06 $48.06 $41.50 407
2015-11-27 $48.03 $48.12 $48.03 $48.12 $41.55 1,208
2015-11-25 $48.19 $48.19 $47.95 $48.02 $41.46 13,825
2015-11-24 $48.04 $48.07 $48.04 $48.07 $41.50 1,325
2015-11-23 $48.12 $48.12 $48.04 $48.12 $41.54 2,013
2015-11-20 $48.16 $48.22 $48.03 $48.03 $41.41 10,347
2015-11-19 $48.15 $48.19 $48.11 $48.18 $41.54 2,446
2015-11-18 $48.20 $48.20 $48.06 $48.06 $41.44 781
2015-11-17 $48.08 $48.10 $48.08 $48.10 $41.47 659
2015-11-16 $48.16 $48.16 $48.05 $48.05 $41.43 408
2015-11-13 $48.10 $48.19 $48.10 $48.12 $41.49 374
2015-11-12 $48.07 $48.16 $48.03 $48.07 $41.44 11,054
2015-11-11 $48.02 $48.08 $48.02 $48.08 $41.45 603
2015-11-10 $48.08 $48.22 $48.08 $48.22 $41.57 1,330
2015-11-09 $48.19 $48.19 $48.19 $48.19 $41.54 427
2015-11-06 $48.20 $48.20 $48.17 $48.17 $41.53 231
2015-11-05 $48.13 $48.18 $48.10 $48.10 $41.47 5,447
2015-11-04 $48.19 $48.19 $48.14 $48.14 $41.50 671
2015-11-03 $48.08 $48.22 $48.00 $48.00 $41.38 1,224
2015-11-02 $48.00 $48.15 $47.98 $47.98 $41.37 831
2015-10-30 $48.04 $48.14 $47.96 $48.02 $41.40 1,098
2015-10-29 $47.90 $48.15 $47.90 $48.01 $41.39 2,433
2015-10-28 $47.87 $47.88 $47.87 $47.88 $41.28 952
2015-10-27 $47.89 $47.89 $47.89 $47.89 $41.29 268
2015-10-26 $47.94 $47.94 $47.94 $47.94 $41.34 426
2015-10-23 $48.07 $48.23 $47.94 $48.09 $41.40 29,252
2015-10-22 $47.91 $48.06 $47.91 $47.93 $41.26 1,995
2015-10-21 $47.90 $47.90 $47.86 $47.87 $41.21 661
2015-10-20 $47.99 $47.99 $47.99 $47.99 $41.31 771
2015-10-19 $47.95 $48.02 $47.88 $47.88 $41.22 2,952
2015-10-16 $47.84 $48.01 $47.82 $48.01 $41.33 21,165
2015-10-15 $48.04 $48.04 $47.84 $47.90 $41.24 2,493
2015-10-14 $48.02 $48.02 $47.84 $47.87 $41.21 773
2015-10-13 $48.05 $48.05 $47.93 $47.93 $41.26 369
2015-10-12 $48.04 $48.04 $48.02 $48.04 $41.35 861
2015-10-09 $48.07 $48.07 $47.92 $47.92 $41.25 721
2015-10-08 $47.98 $48.00 $47.95 $47.95 $41.28 887
2015-10-07 $47.96 $47.97 $47.80 $47.91 $41.25 1,158
2015-10-06 $47.90 $47.90 $47.75 $47.88 $41.22 1,638
2015-10-05 $47.88 $47.95 $47.63 $47.79 $41.14 14,380
2015-10-02 $47.82 $47.82 $47.82 $47.82 $41.17 81
2015-10-01 $47.93 $47.99 $47.82 $47.82 $41.17 2,662
2015-09-30 $47.93 $47.98 $47.84 $47.98 $41.31 1,020
2015-09-29 $47.87 $48.00 $47.84 $47.94 $41.27 3,862
2015-09-28 $48.02 $48.06 $48.02 $48.06 $41.37 1,460
2015-09-25 $48.09 $48.09 $47.90 $47.90 $41.24 521
2015-09-24 $47.98 $48.06 $47.98 $48.06 $41.37 612
2015-09-23 $48.17 $48.17 $48.05 $48.12 $41.43 1,632
2015-09-22 $48.11 $48.11 $47.99 $47.99 $41.32 664
2015-09-21 $48.09 $48.11 $48.09 $48.11 $41.42 550
2015-09-18 $48.00 $48.00 $48.00 $48.00 $41.26 102
2015-09-17 $48.10 $48.15 $48.03 $48.14 $41.38 1,354
2015-09-16 $48.18 $48.22 $48.02 $48.20 $41.43 1,504
2015-09-15 $48.13 $48.20 $48.13 $48.20 $41.43 1,523
2015-09-14 $48.01 $48.06 $48.00 $48.06 $41.32 1,600
2015-09-11 $48.10 $48.10 $48.10 $48.10 $41.35 2
2015-09-10 $48.10 $48.21 $48.10 $48.10 $41.35 1,214
2015-09-09 $48.16 $48.16 $48.13 $48.14 $41.38 1,732
2015-09-08 $48.10 $48.11 $47.94 $47.98 $41.25 986
2015-09-04 $48.08 $48.08 $48.08 $48.08 $41.33 155
2015-09-03 $48.13 $48.13 $47.91 $48.05 $41.31 2,067
2015-09-02 $48.11 $48.11 $47.90 $48.08 $41.33 1,357
2015-09-01 $48.00 $48.00 $47.91 $47.91 $41.19 1,952
2015-08-31 $47.93 $48.10 $47.93 $48.09 $41.34 39,154
2015-08-28 $47.98 $48.11 $47.85 $47.89 $41.17 28,629
2015-08-27 $48.00 $48.00 $47.85 $47.93 $41.20 2,752
2015-08-26 $48.05 $48.05 $47.81 $47.81 $41.10 11,079
2015-08-25 $48.16 $48.16 $47.80 $47.89 $41.17 17,931
2015-08-24 $47.78 $47.91 $47.51 $47.80 $41.09 7,349

WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) News Headlines

Recent WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) News
Similar Companies to WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) 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.