Vanguard Total International Bond ETF (BNDX) Exchange: NASDAQ

Data as of Aug. 21, 2025

$49.12 ($0.01) 0.02%

Vanguard Total International Bond ETF - Daily Information
Click for more stock information on Vanguard Total International Bond ETF.
Daily Information Data
Date Aug. 21, 2025
Open $49.21
Previous Close $49.12
High $49.22
Low $49.09
Adjusted Open $49.21
Previous Adjusted Close $49.12
Adjusted High $49.22
Adjusted Low $49.09

About Vanguard Total International Bond ETF (BNDX)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays Global Aggregate ex-USD Float Adjusted RIC Capped Index (USD Hedged). This Index provides a broad-based measure of the global, investment-grade, fixed-rate debt markets. The Index includes government, government agency, corporate, and securitized non-U.S. investment-grade fixed income investments, all issued in currencies other than the U.S. dollar and with maturities of more than one year. The Index is market value-weighted and capped to comply with investment company diversification standards of the Internal Revenue Code, which state that, at the close of each fiscal quarter, a fund's (1) exposure to any particular bond issuer may not exceed 25% of the fund's assets and (2) aggregate exposure to issuers that individually constitute 5% or more of the fund may not exceed 50% of the fund's assets. To help enforce these limits, if the Index, on the last business day of any month, were to have greater than 20% exposure to any particular bond issuer, or greater than 48% aggregate exposure to issuers that individually constitute 5% or more of the Index, then the excess would be reallocated to bonds of other issuers represented in the Index. The Index methodology is not designed to satisfy the diversification requirements of the Investment Company Act of 1940. The Fund will attempt to hedge its foreign currency exposure, primarily through the use of foreign currency exchange forward contracts, in order to correlate to the returns of the Index, which is U.S. dollar hedged. Such hedging is intended to minimize the currency risk associated with investment in bonds denominated in currencies other than the U.S. dollar.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process and, under normal circumstances, at least 80% of the Fund's assets will be invested in bonds included in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of October 31, 2019, the dollar-weighted average maturity of the Index was 9.9 years.

Historical Stock Data for Vanguard Total International Bond ETF (BNDX)

Date Open High Low Close Adj.Close Volume
2025-07-15 $49.21 $49.22 $49.09 $49.12 $49.12 2,821,499
2025-07-14 $49.06 $49.11 $49.05 $49.11 $49.11 2,452,754
2025-07-11 $49.13 $49.14 $49.09 $49.11 $49.11 2,493,151
2025-07-10 $49.22 $49.24 $49.17 $49.23 $49.23 3,399,231
2025-07-09 $49.20 $49.29 $49.20 $49.28 $49.28 2,730,949
2025-07-08 $49.19 $49.19 $49.15 $49.19 $49.19 2,731,783
2025-07-07 $49.32 $49.32 $49.27 $49.31 $49.31 4,801,874
2025-07-03 $49.31 $49.38 $49.31 $49.37 $49.37 3,923,535
2025-07-02 $49.27 $49.31 $49.23 $49.29 $49.29 4,041,153
2025-07-01 $49.45 $49.49 $49.41 $49.45 $49.45 5,927,898
2025-06-30 $49.48 $49.51 $49.43 $49.51 $49.41 3,777,521
2025-06-27 $49.40 $49.50 $49.39 $49.46 $49.36 3,017,304
2025-06-26 $49.45 $49.49 $49.41 $49.48 $49.48 2,793,110
2025-06-25 $49.38 $49.43 $49.36 $49.43 $49.43 2,676,882
2025-06-24 $49.42 $49.49 $49.38 $49.47 $49.47 3,034,278
2025-06-23 $49.47 $49.52 $49.45 $49.46 $49.46 2,850,502
2025-06-20 $49.40 $49.46 $49.38 $49.42 $49.42 2,843,813
2025-06-18 $49.39 $49.49 $49.38 $49.42 $49.42 2,694,511
2025-06-17 $49.31 $49.35 $49.28 $49.33 $49.33 2,930,495
2025-06-16 $49.30 $49.39 $49.27 $49.29 $49.29 2,603,987
2025-06-13 $49.40 $49.40 $49.25 $49.32 $49.32 2,979,483
2025-06-12 $49.45 $49.49 $49.44 $49.48 $49.48 2,978,717
2025-06-11 $49.33 $49.38 $49.32 $49.37 $49.37 4,413,678
2025-06-10 $49.35 $49.39 $49.33 $49.38 $49.38 5,673,710
2025-06-09 $49.19 $49.28 $49.17 $49.28 $49.28 4,632,278
2025-06-06 $49.20 $49.24 $49.17 $49.20 $49.20 7,781,068
2025-06-05 $49.24 $49.27 $49.15 $49.18 $49.18 4,655,511
2025-06-04 $49.26 $49.34 $49.25 $49.33 $49.33 6,347,933
2025-06-03 $49.33 $49.34 $49.24 $49.30 $49.30 2,928,706
2025-06-02 $49.24 $49.32 $49.23 $49.30 $49.30 4,763,671
2025-05-30 $49.22 $49.45 $49.22 $49.45 $49.34 3,054,065
2025-05-29 $49.34 $49.43 $49.30 $49.38 $49.27 3,087,901
2025-05-28 $49.25 $49.31 $49.22 $49.30 $49.19 3,201,114
2025-05-27 $49.25 $49.30 $49.20 $49.28 $49.17 4,533,809
2025-05-23 $49.10 $49.12 $49.04 $49.11 $49.00 2,850,454
2025-05-22 $48.83 $48.93 $48.80 $48.90 $48.79 3,953,574
2025-05-21 $48.89 $48.94 $48.81 $48.83 $48.72 4,797,340
2025-05-20 $48.98 $49.05 $48.91 $49.05 $48.94 9,260,911
2025-05-19 $49.01 $49.14 $48.97 $49.13 $49.02 3,084,951
2025-05-16 $49.11 $49.19 $49.06 $49.07 $48.96 3,406,487
2025-05-15 $48.95 $49.24 $48.95 $49.05 $48.94 4,039,736
2025-05-14 $48.87 $48.91 $48.81 $48.84 $48.73 3,281,061
2025-05-13 $49.00 $49.00 $48.91 $48.93 $48.82 3,749,128
2025-05-12 $48.96 $49.02 $48.95 $48.97 $48.86 2,936,968
2025-05-09 $49.15 $49.20 $49.14 $49.18 $49.07 2,259,682
2025-05-08 $49.35 $49.40 $49.15 $49.16 $49.05 3,022,797
2025-05-07 $49.24 $49.42 $49.24 $49.40 $49.29 3,540,647
2025-05-06 $49.18 $49.25 $49.14 $49.24 $49.13 3,428,151
2025-05-05 $49.23 $49.38 $49.19 $49.23 $49.12 4,934,060
2025-05-02 $49.28 $49.33 $49.19 $49.23 $49.23 3,713,938
2025-05-01 $49.49 $49.54 $49.28 $49.34 $49.34 13,044,423
2025-04-30 $49.48 $49.57 $49.43 $49.55 $49.45 3,623,394
2025-04-29 $49.35 $49.43 $49.30 $49.43 $49.33 3,330,713
2025-04-28 $49.38 $49.41 $49.33 $49.39 $49.29 3,846,172
2025-04-25 $49.42 $49.45 $49.39 $49.42 $49.32 2,827,611
2025-04-24 $49.28 $49.46 $49.28 $49.45 $49.35 3,474,261
2025-04-23 $49.36 $49.40 $49.20 $49.24 $49.14 4,009,969
2025-04-22 $49.35 $49.38 $49.29 $49.32 $49.22 3,548,166
2025-04-21 $49.17 $49.30 $49.15 $49.19 $49.09 4,794,984
2025-04-17 $49.28 $49.30 $49.24 $49.26 $49.16 7,326,320
2025-04-16 $49.14 $49.20 $49.12 $49.19 $49.09 3,290,149
2025-04-15 $49.00 $49.07 $48.98 $49.04 $48.94 4,326,696
2025-04-14 $48.91 $49.09 $48.90 $49.07 $48.97 3,758,659
2025-04-11 $49.54 $49.58 $48.84 $48.90 $48.80 4,162,864
2025-04-10 $48.77 $49.06 $48.77 $48.93 $48.83 4,855,950
2025-04-09 $48.84 $49.07 $48.61 $48.77 $48.67 6,086,500
2025-04-08 $49.10 $49.10 $48.75 $48.96 $48.86 9,228,579
2025-04-07 $49.08 $49.12 $48.78 $48.86 $48.86 6,083,518
2025-04-04 $49.16 $49.27 $49.07 $49.08 $49.08 5,206,947
2025-04-03 $49.02 $49.06 $48.97 $49.00 $49.00 4,774,028
2025-04-02 $48.92 $48.92 $48.73 $48.82 $48.82 3,538,267
2025-04-01 $48.81 $48.89 $48.80 $48.83 $48.83 4,106,048
2025-03-31 $48.85 $48.90 $48.77 $48.82 $48.71 4,800,737
2025-03-28 $48.75 $48.85 $48.75 $48.82 $48.71 2,409,762
2025-03-27 $48.63 $48.68 $48.61 $48.65 $48.54 2,162,624
2025-03-26 $48.61 $48.65 $48.55 $48.62 $48.51 2,882,579
2025-03-25 $48.71 $48.71 $48.51 $48.62 $48.51 2,640,576
2025-03-24 $48.66 $48.66 $48.58 $48.61 $48.50 2,477,864
2025-03-21 $48.69 $48.74 $48.65 $48.66 $48.55 2,523,876
2025-03-20 $49.13 $49.13 $48.66 $48.69 $48.58 2,750,988
2025-03-19 $48.60 $48.73 $48.56 $48.72 $48.61 2,974,200
2025-03-18 $48.50 $48.58 $48.47 $48.57 $48.46 4,303,229
2025-03-17 $48.57 $48.66 $48.51 $48.54 $48.43 3,800,636
2025-03-14 $48.41 $48.48 $48.40 $48.46 $48.35 4,971,721
2025-03-13 $48.36 $48.51 $48.36 $48.48 $48.37 8,338,966
2025-03-12 $48.36 $48.44 $48.35 $48.41 $48.30 7,370,088
2025-03-11 $48.56 $48.68 $48.29 $48.33 $48.22 7,728,506
2025-03-10 $48.57 $48.57 $48.48 $48.50 $48.39 4,977,364
2025-03-07 $48.68 $48.68 $48.47 $48.49 $48.38 3,789,571
2025-03-06 $48.41 $48.52 $48.33 $48.49 $48.38 4,618,912
2025-03-05 $48.79 $48.79 $48.58 $48.61 $48.50 13,352,373
2025-03-04 $49.20 $49.29 $48.92 $48.93 $48.82 4,459,272
2025-03-03 $49.16 $49.34 $49.16 $49.33 $49.22 3,977,501
2025-02-28 $49.46 $49.51 $49.41 $49.50 $49.30 3,225,563
2025-02-27 $49.29 $49.35 $49.27 $49.33 $49.13 2,348,138
2025-02-26 $49.32 $49.39 $49.29 $49.38 $49.18 2,395,994
2025-02-25 $49.28 $49.30 $49.23 $49.28 $49.08 3,135,582
2025-02-24 $49.10 $49.20 $49.08 $49.09 $48.89 2,386,270
2025-02-21 $49.09 $49.21 $49.09 $49.20 $49.00 2,445,702
2025-02-20 $48.94 $48.99 $48.94 $48.97 $48.77 3,228,039
2025-02-19 $48.98 $49.00 $48.92 $48.99 $48.79 3,410,647
2025-02-18 $49.33 $49.33 $49.04 $49.05 $48.85 3,967,072
2025-02-14 $49.26 $49.26 $49.18 $49.18 $48.98 2,175,432
2025-02-13 $49.21 $49.30 $49.21 $49.28 $49.08 2,870,867
2025-02-12 $49.06 $49.12 $49.03 $49.07 $48.87 2,835,015
2025-02-11 $49.25 $49.25 $49.17 $49.20 $49.00 2,415,552
2025-02-10 $49.36 $49.42 $49.35 $49.37 $49.17 2,398,169
2025-02-07 $49.26 $49.33 $49.22 $49.31 $49.11 2,443,529
2025-02-06 $49.34 $49.39 $49.32 $49.38 $49.18 2,682,697
2025-02-05 $49.39 $49.43 $49.36 $49.38 $49.18 5,509,778
2025-02-04 $49.19 $49.29 $49.19 $49.29 $49.09 3,507,947
2025-02-03 $49.32 $49.36 $49.19 $49.22 $49.02 3,973,528
2025-01-31 $49.19 $49.24 $49.14 $49.17 $48.87 2,810,776
2025-01-30 $49.08 $49.15 $49.08 $49.12 $48.82 2,305,657
2025-01-29 $48.96 $49.07 $48.92 $48.98 $48.68 2,335,159
2025-01-28 $48.93 $49.00 $48.93 $48.99 $48.69 2,408,648
2025-01-27 $49.00 $49.02 $48.94 $48.99 $48.69 2,905,805
2025-01-24 $48.81 $48.91 $48.81 $48.88 $48.88 2,698,426
2025-01-23 $48.80 $48.92 $48.80 $48.91 $48.91 3,245,956
2025-01-22 $49.00 $49.00 $48.82 $48.93 $48.93 2,920,475
2025-01-21 $48.90 $49.00 $48.90 $48.97 $48.97 3,607,661
2025-01-17 $48.81 $48.93 $48.81 $48.90 $48.90 2,158,845
2025-01-16 $48.52 $48.82 $48.52 $48.79 $48.79 2,367,105
2025-01-15 $48.48 $48.75 $48.48 $48.72 $48.72 2,729,642
2025-01-14 $48.46 $48.50 $48.38 $48.42 $48.42 4,467,278
2025-01-13 $48.49 $48.55 $48.49 $48.51 $48.51 2,964,770
2025-01-10 $48.58 $48.62 $48.51 $48.53 $48.53 4,593,449
2025-01-08 $48.77 $48.77 $48.66 $48.74 $48.74 2,776,829
2025-01-07 $48.95 $48.95 $48.80 $48.83 $48.83 2,934,196
2025-01-06 $48.91 $48.98 $48.90 $48.96 $48.96 2,829,287
2025-01-03 $49.09 $49.09 $48.95 $48.96 $48.96 2,322,975
2025-01-02 $49.12 $49.18 $49.05 $49.09 $49.09 3,115,310
2024-12-31 $49.11 $49.19 $49.03 $49.05 $49.05 3,109,441
2024-12-30 $48.92 $49.10 $48.92 $49.07 $49.07 4,711,430
2024-12-27 $49.12 $49.12 $48.91 $48.91 $48.91 12,032,117
2024-12-26 $49.04 $49.12 $49.00 $49.12 $49.12 3,352,410
2024-12-24 $48.98 $49.09 $48.98 $49.09 $49.09 2,268,608
2024-12-23 $50.08 $50.11 $50.03 $50.04 $49.03 3,522,918
2024-12-20 $50.18 $50.21 $50.14 $50.15 $49.14 3,453,505
2024-12-19 $50.03 $50.07 $50.00 $50.03 $49.02 3,648,236
2024-12-18 $50.25 $50.29 $50.07 $50.07 $49.06 2,769,138
2024-12-17 $50.30 $50.33 $50.26 $50.28 $49.26 2,951,357
2024-12-16 $50.33 $50.34 $50.26 $50.29 $49.27 2,515,819
2024-12-13 $50.40 $50.41 $50.27 $50.29 $49.27 2,591,674
2024-12-12 $50.48 $50.51 $50.30 $50.31 $49.29 2,538,679
2024-12-11 $50.68 $50.70 $50.55 $50.56 $49.54 2,399,237
2024-12-10 $50.54 $50.60 $50.51 $50.54 $49.52 3,303,580
2024-12-09 $50.64 $50.64 $50.56 $50.57 $49.55 2,685,995
2024-12-06 $50.64 $50.66 $50.55 $50.61 $49.59 2,555,532
2024-12-05 $50.50 $50.57 $50.50 $50.55 $49.53 2,608,463
2024-12-04 $50.49 $50.62 $50.48 $50.61 $49.59 4,773,743
2024-12-03 $50.56 $50.58 $50.49 $50.51 $49.49 5,260,939
2024-12-02 $50.56 $50.57 $50.48 $50.55 $49.53 4,109,010
2024-11-29 $50.48 $50.56 $50.47 $50.55 $49.43 1,609,119
2024-11-27 $50.29 $50.33 $50.25 $50.30 $49.19 2,442,243
2024-11-26 $50.22 $50.23 $50.14 $50.23 $49.12 2,725,319
2024-11-25 $50.27 $50.27 $50.19 $50.25 $49.14 2,762,524
2024-11-22 $50.05 $50.08 $49.99 $50.04 $48.93 1,969,723
2024-11-21 $49.91 $49.99 $49.90 $49.92 $48.81 2,737,535
2024-11-20 $49.83 $49.94 $49.82 $49.88 $48.78 2,771,661
2024-11-19 $49.92 $50.01 $49.92 $49.94 $48.83 3,075,127
2024-11-18 $49.82 $49.95 $49.82 $49.94 $48.83 2,386,032
2024-11-15 $49.90 $50.00 $49.84 $49.96 $49.96 2,935,858
2024-11-14 $49.84 $49.95 $49.83 $49.87 $49.87 2,395,326
2024-11-13 $49.92 $49.94 $49.75 $49.78 $49.78 2,365,466
2024-11-12 $49.94 $49.99 $49.79 $49.82 $49.82 2,156,203
2024-11-11 $49.97 $49.97 $49.89 $49.93 $49.93 2,076,789
2024-11-08 $49.80 $49.90 $49.80 $49.89 $49.89 2,778,677
2024-11-07 $49.69 $49.79 $49.66 $49.76 $49.76 2,471,798
2024-11-06 $49.54 $49.73 $49.54 $49.65 $49.65 2,721,410
2024-11-05 $49.73 $49.82 $49.67 $49.79 $49.79 3,364,777
2024-11-04 $49.76 $49.82 $49.72 $49.78 $49.78 2,889,680
2024-11-01 $49.84 $49.87 $49.69 $49.69 $49.69 2,775,522
2024-10-31 $49.75 $49.89 $49.70 $49.82 $49.72 3,551,814
2024-10-30 $49.99 $50.06 $49.77 $49.79 $49.69 2,531,861
2024-10-29 $49.91 $49.99 $49.88 $49.98 $49.88 3,070,278
2024-10-28 $50.09 $50.12 $50.00 $50.04 $49.94 2,392,715
2024-10-25 $50.09 $50.10 $49.97 $49.98 $49.88 1,848,679
2024-10-24 $50.00 $50.09 $49.99 $50.02 $49.92 2,495,328
2024-10-23 $49.95 $49.96 $49.89 $49.93 $49.83 1,812,657
2024-10-22 $50.01 $50.02 $49.92 $49.96 $49.86 2,430,938
2024-10-21 $50.08 $50.08 $49.97 $49.98 $49.88 2,035,492
2024-10-18 $50.26 $50.28 $50.23 $50.24 $50.14 2,048,708
2024-10-17 $50.20 $50.21 $50.12 $50.17 $50.07 2,365,258
2024-10-16 $50.21 $50.24 $50.19 $50.20 $50.10 2,438,948
2024-10-15 $50.07 $50.09 $50.04 $50.09 $49.99 2,437,971
2024-10-14 $49.88 $49.94 $49.86 $49.94 $49.84 2,035,469
2024-10-11 $49.81 $49.96 $49.81 $49.94 $49.84 2,531,683
2024-10-10 $49.88 $49.94 $49.85 $49.92 $49.82 3,797,116
2024-10-09 $49.93 $49.96 $49.88 $49.88 $49.78 7,198,689
2024-10-08 $49.93 $49.98 $49.89 $49.97 $49.87 2,490,154
2024-10-07 $50.00 $50.00 $49.93 $49.97 $49.87 2,872,282
2024-10-04 $50.05 $50.12 $50.02 $50.04 $49.94 3,663,184
2024-10-03 $50.22 $50.24 $50.14 $50.16 $50.06 4,336,902
2024-10-02 $50.29 $50.33 $50.25 $50.30 $50.20 7,525,404
2024-10-01 $50.45 $50.50 $50.40 $50.43 $50.33 5,250,956
2024-09-30 $50.33 $50.34 $50.25 $50.28 $50.09 3,528,334
2024-09-27 $50.26 $50.32 $50.24 $50.30 $50.11 2,457,394
2024-09-26 $50.31 $50.34 $50.20 $50.24 $50.05 2,852,395
2024-09-25 $50.21 $50.22 $50.15 $50.18 $49.99 2,748,356
2024-09-24 $50.19 $50.33 $50.17 $50.32 $50.13 2,508,782
2024-09-23 $50.16 $50.24 $50.09 $50.22 $50.03 2,329,630
2024-09-20 $50.13 $50.19 $50.09 $50.17 $49.98 2,188,313
2024-09-19 $50.15 $50.17 $50.11 $50.16 $49.97 2,252,339
2024-09-18 $50.20 $50.30 $50.13 $50.14 $49.95 2,359,294
2024-09-17 $50.32 $50.37 $50.26 $50.29 $50.10 3,458,090
2024-09-16 $50.29 $50.37 $50.27 $50.35 $50.15 2,138,231
2024-09-13 $50.27 $50.30 $50.23 $50.28 $50.09 2,061,478
2024-09-12 $50.21 $50.25 $50.14 $50.19 $50.00 2,076,854
2024-09-11 $50.20 $50.33 $50.19 $50.27 $50.08 2,464,942
2024-09-10 $50.10 $50.23 $50.09 $50.22 $50.03 2,466,200
2024-09-09 $50.06 $50.16 $50.02 $50.13 $49.94 2,759,958
2024-09-06 $50.02 $50.17 $49.97 $50.00 $49.81 2,673,402
2024-09-05 $49.97 $50.00 $49.90 $49.98 $49.79 3,023,986
2024-09-04 $49.87 $49.97 $49.85 $49.97 $49.78 2,938,641
2024-09-03 $49.71 $49.80 $49.71 $49.78 $49.59 3,231,885
2024-08-30 $49.83 $49.88 $49.74 $49.76 $49.47 2,341,767
2024-08-29 $49.81 $49.83 $49.77 $49.80 $49.51 2,134,723
2024-08-28 $49.85 $49.87 $49.82 $49.83 $49.54 1,984,441
2024-08-27 $49.75 $49.86 $49.75 $49.85 $49.56 1,893,775
2024-08-26 $49.94 $49.94 $49.85 $49.88 $49.59 1,867,063
2024-08-23 $49.91 $50.01 $49.84 $49.96 $49.96 2,131,426
2024-08-22 $49.89 $49.92 $49.78 $49.82 $49.82 2,319,807
2024-08-21 $49.93 $50.04 $49.88 $49.98 $49.98 2,471,778
2024-08-20 $49.87 $49.92 $49.85 $49.91 $49.91 3,526,592
2024-08-19 $49.80 $49.85 $49.79 $49.82 $49.82 2,319,647
2024-08-16 $49.89 $49.89 $49.80 $49.85 $49.85 1,954,162
2024-08-15 $49.76 $49.80 $49.74 $49.80 $49.80 2,706,919
2024-08-14 $49.91 $49.98 $49.90 $49.94 $49.94 2,346,829
2024-08-13 $49.87 $49.92 $49.85 $49.90 $49.90 1,827,942
2024-08-12 $49.70 $49.81 $49.68 $49.79 $49.79 2,145,447
2024-08-09 $49.76 $49.79 $49.72 $49.74 $49.74 2,232,434
2024-08-08 $49.55 $49.62 $49.53 $49.57 $49.57 4,178,718
2024-08-07 $49.57 $49.61 $49.52 $49.55 $49.55 5,001,048
2024-08-06 $49.79 $49.83 $49.63 $49.63 $49.63 3,032,571
2024-08-05 $49.95 $50.02 $49.81 $49.89 $49.89 4,004,321
2024-08-02 $49.63 $49.90 $49.63 $49.88 $49.88 3,497,838
2024-08-01 $49.51 $49.67 $49.51 $49.58 $49.58 2,912,514
2024-07-31 $49.56 $49.61 $49.49 $49.61 $49.51 5,365,787
2024-07-30 $49.44 $49.48 $49.39 $49.43 $49.33 2,063,268
2024-07-29 $49.37 $49.37 $49.31 $49.36 $49.26 2,392,798
2024-07-26 $49.24 $49.27 $49.21 $49.23 $49.23 2,116,526
2024-07-25 $49.07 $49.20 $49.07 $49.09 $49.09 5,649,426
2024-07-24 $49.11 $49.14 $48.97 $48.98 $48.98 2,350,598
2024-07-23 $49.06 $49.13 $49.06 $49.08 $49.08 2,296,054
2024-07-22 $49.09 $49.11 $48.99 $49.04 $49.04 3,575,998
2024-07-19 $49.10 $49.11 $49.05 $49.08 $49.08 1,799,052
2024-07-18 $49.19 $49.24 $49.12 $49.14 $49.14 2,337,782
2024-07-17 $49.14 $49.22 $49.13 $49.20 $49.20 2,420,472
2024-07-16 $49.16 $49.23 $49.14 $49.22 $49.22 2,642,399
2024-07-15 $49.00 $49.08 $49.00 $49.04 $49.04 3,670,369
2024-07-12 $48.97 $49.01 $48.94 $48.99 $48.99 2,293,099
2024-07-11 $48.95 $49.02 $48.93 $48.94 $48.94 2,222,214
2024-07-10 $48.83 $48.88 $48.83 $48.85 $48.85 2,628,756
2024-07-09 $48.71 $48.76 $48.66 $48.74 $48.74 2,028,964
2024-07-08 $48.77 $48.80 $48.72 $48.78 $48.78 2,033,224
2024-07-05 $48.72 $48.77 $48.67 $48.76 $48.76 2,132,295
2024-07-03 $48.54 $48.68 $48.53 $48.66 $48.66 2,902,884
2024-07-02 $48.53 $48.56 $48.45 $48.52 $48.52 2,403,288
2024-07-01 $48.46 $48.50 $48.39 $48.42 $48.42 2,564,369
2024-06-28 $48.77 $48.81 $48.64 $48.67 $48.58 2,669,135
2024-06-27 $48.74 $48.79 $48.73 $48.75 $48.66 2,267,074
2024-06-26 $48.75 $48.78 $48.71 $48.71 $48.62 2,491,369
2024-06-25 $48.90 $48.95 $48.87 $48.94 $48.85 2,493,988
2024-06-24 $48.90 $48.91 $48.86 $48.90 $48.81 2,166,220
2024-06-21 $48.94 $48.98 $48.86 $48.93 $48.84 2,833,227
2024-06-20 $48.82 $48.89 $48.79 $48.88 $48.79 2,330,873
2024-06-18 $48.91 $49.02 $48.91 $48.96 $48.87 2,212,694
2024-06-17 $48.79 $48.86 $48.79 $48.84 $48.75 2,114,398
2024-06-14 $48.92 $48.98 $48.91 $48.95 $48.86 2,814,516
2024-06-13 $48.66 $48.81 $48.66 $48.80 $48.71 1,965,644
2024-06-12 $48.69 $48.78 $48.63 $48.64 $48.55 2,125,475
2024-06-11 $48.39 $48.52 $48.39 $48.51 $48.42 2,290,781
2024-06-10 $48.37 $48.39 $48.34 $48.38 $48.29 2,345,522
2024-06-07 $48.59 $48.59 $48.50 $48.53 $48.44 2,117,689
2024-06-06 $48.66 $48.75 $48.66 $48.73 $48.64 3,165,256
2024-06-05 $48.71 $48.78 $48.67 $48.76 $48.67 3,546,960
2024-06-04 $48.64 $48.72 $48.62 $48.64 $48.55 2,355,745
2024-06-03 $48.42 $48.59 $48.42 $48.54 $48.45 2,699,644
2024-05-31 $48.42 $48.47 $48.37 $48.46 $48.27 2,733,788
2024-05-30 $48.32 $48.39 $48.31 $48.39 $48.39 2,339,096
2024-05-29 $48.30 $48.35 $48.19 $48.24 $48.24 3,145,218
2024-05-28 $48.65 $48.65 $48.43 $48.45 $48.45 2,712,446
2024-05-24 $48.52 $48.62 $48.51 $48.59 $48.59 2,456,103
2024-05-23 $48.65 $48.65 $48.51 $48.56 $48.56 2,537,390
2024-05-22 $48.65 $48.68 $48.60 $48.64 $48.64 2,268,385
2024-05-21 $48.76 $48.81 $48.74 $48.75 $48.75 2,605,671
2024-05-20 $48.70 $48.70 $48.66 $48.69 $48.69 2,513,819
2024-05-17 $48.79 $48.80 $48.72 $48.73 $48.73 2,508,996
2024-05-16 $48.91 $48.93 $48.85 $48.86 $48.86 2,470,651
2024-05-15 $48.84 $48.95 $48.83 $48.92 $48.92 3,001,806
2024-05-14 $48.61 $48.64 $48.55 $48.60 $48.60 3,271,103
2024-05-13 $48.71 $48.73 $48.66 $48.67 $48.67 3,314,205
2024-05-10 $48.74 $48.76 $48.64 $48.66 $48.66 2,616,733
2024-05-09 $48.73 $48.83 $48.69 $48.78 $48.78 10,364,208
2024-05-08 $48.78 $48.83 $48.75 $48.80 $48.80 21,689,796
2024-05-07 $48.81 $48.90 $48.81 $48.85 $48.85 3,053,486
2024-05-06 $48.71 $48.77 $48.68 $48.75 $48.75 3,074,414
2024-05-03 $48.68 $48.73 $48.58 $48.68 $48.68 2,262,606
2024-05-02 $48.39 $48.54 $48.36 $48.51 $48.51 2,410,107
2024-05-01 $48.40 $48.53 $48.32 $48.41 $48.41 2,754,221
2024-04-30 $48.41 $48.50 $48.38 $48.41 $48.32 3,774,300
2024-04-29 $48.52 $48.59 $48.51 $48.56 $48.47 2,181,247
2024-04-26 $48.44 $48.51 $48.42 $48.44 $48.35 1,766,489
2024-04-25 $48.26 $48.33 $48.24 $48.31 $48.22 1,714,970
2024-04-24 $48.44 $48.44 $48.34 $48.37 $48.28 3,098,172
2024-04-23 $48.55 $48.65 $48.52 $48.58 $48.49 2,289,352
2024-04-22 $48.55 $48.66 $48.55 $48.65 $48.56 2,764,048
2024-04-19 $48.58 $48.62 $48.54 $48.59 $48.50 1,967,293
2024-04-18 $48.61 $48.63 $48.52 $48.54 $48.45 2,301,544
2024-04-17 $48.63 $48.70 $48.54 $48.61 $48.52 2,226,476
2024-04-16 $48.55 $48.60 $48.50 $48.55 $48.46 2,421,242
2024-04-15 $48.71 $48.72 $48.63 $48.68 $48.59 2,859,806
2024-04-12 $48.96 $49.00 $48.88 $48.88 $48.88 2,884,829
2024-04-11 $48.80 $48.80 $48.62 $48.71 $48.71 3,119,099
2024-04-10 $48.84 $48.87 $48.70 $48.73 $48.73 2,696,426
2024-04-09 $48.96 $49.04 $48.96 $49.00 $49.00 2,639,355
2024-04-08 $48.87 $48.92 $48.86 $48.88 $48.88 4,453,026
2024-04-05 $48.97 $49.03 $48.87 $48.93 $48.93 2,366,148
2024-04-04 $49.03 $49.10 $48.98 $49.07 $49.07 4,592,905
2024-04-03 $48.81 $48.93 $48.75 $48.92 $48.92 5,373,778
2024-04-02 $48.81 $48.85 $48.75 $48.84 $48.84 2,731,334
2024-04-01 $49.01 $49.02 $48.85 $48.88 $48.88 4,199,634
2024-03-28 $49.17 $49.24 $49.16 $49.19 $49.10 2,901,304
2024-03-27 $49.20 $49.26 $49.18 $49.24 $49.15 2,888,579
2024-03-26 $49.05 $49.10 $49.02 $49.09 $49.00 3,493,354
2024-03-25 $49.07 $49.08 $49.02 $49.03 $48.94 5,588,091
2024-03-22 $49.17 $49.19 $49.13 $49.17 $49.08 2,624,948
2024-03-21 $48.98 $49.01 $48.92 $48.97 $48.88 2,351,818
2024-03-20 $48.90 $48.98 $48.85 $48.96 $48.87 2,373,302
2024-03-19 $48.86 $48.90 $48.84 $48.86 $48.86 2,671,676
2024-03-18 $48.80 $48.83 $48.77 $48.80 $48.80 2,544,343
2024-03-15 $48.84 $48.84 $48.79 $48.80 $48.80 2,006,231
2024-03-14 $48.94 $48.95 $48.79 $48.81 $48.81 2,027,084
2024-03-13 $49.00 $49.03 $48.98 $48.98 $48.98 2,251,805
2024-03-12 $49.03 $49.07 $49.00 $49.03 $49.03 2,541,615
2024-03-11 $49.10 $49.12 $49.00 $49.03 $49.03 2,567,472
2024-03-08 $49.12 $49.16 $49.08 $49.10 $49.10 2,348,559
2024-03-07 $49.08 $49.10 $49.01 $49.06 $49.06 2,244,747
2024-03-06 $48.94 $49.03 $48.94 $48.99 $48.99 3,508,284
2024-03-05 $48.92 $49.00 $48.90 $48.95 $48.95 2,772,383
2024-03-04 $48.62 $48.72 $48.62 $48.68 $48.68 2,982,435
2024-03-01 $48.57 $48.76 $48.53 $48.72 $48.72 3,650,295
2024-02-29 $48.66 $48.78 $48.66 $48.73 $48.65 3,269,269
2024-02-28 $48.59 $48.69 $48.59 $48.66 $48.58 3,033,254
2024-02-27 $48.62 $48.69 $48.60 $48.61 $48.53 3,373,777
2024-02-26 $48.74 $48.76 $48.65 $48.69 $48.61 7,489,744
2024-02-23 $48.68 $48.80 $48.65 $48.78 $48.78 4,945,967
2024-02-22 $48.64 $48.68 $48.54 $48.60 $48.60 21,312,375
2024-02-21 $48.66 $48.68 $48.44 $48.47 $48.47 18,724,281
2024-02-20 $48.73 $48.82 $48.64 $48.68 $48.68 22,717,883
2024-02-16 $48.60 $48.69 $48.60 $48.67 $48.67 2,643,878
2024-02-15 $48.82 $48.86 $48.72 $48.78 $48.78 3,934,016
2024-02-14 $48.69 $48.82 $48.65 $48.79 $48.79 3,170,119
2024-02-13 $48.58 $48.60 $48.48 $48.49 $48.49 24,482,305
2024-02-12 $48.67 $48.70 $48.63 $48.67 $48.67 2,954,834
2024-02-09 $48.54 $48.64 $48.54 $48.62 $48.62 2,894,124
2024-02-08 $48.71 $48.71 $48.59 $48.60 $48.60 2,950,029
2024-02-07 $48.71 $48.82 $48.69 $48.71 $48.71 2,852,319
2024-02-06 $48.68 $48.85 $48.65 $48.79 $48.79 4,216,721
2024-02-05 $48.67 $48.70 $48.59 $48.64 $48.64 2,986,208
2024-02-02 $48.88 $48.94 $48.80 $48.86 $48.86 2,595,858
2024-02-01 $49.06 $49.16 $49.00 $49.10 $49.10 5,640,454
2024-01-31 $48.98 $49.14 $48.98 $49.08 $49.08 3,466,102
2024-01-30 $48.90 $48.92 $48.78 $48.89 $48.89 3,395,816
2024-01-29 $48.87 $48.93 $48.85 $48.91 $48.91 7,979,159
2024-01-26 $48.74 $48.80 $48.70 $48.73 $48.73 4,016,927
2024-01-25 $48.78 $48.80 $48.73 $48.80 $48.80 4,032,722
2024-01-24 $48.79 $48.82 $48.60 $48.61 $48.61 4,360,331
2024-01-23 $48.75 $48.76 $48.64 $48.70 $48.70 4,980,645
2024-01-22 $48.86 $48.91 $48.79 $48.81 $48.81 5,401,918
2024-01-19 $48.75 $48.80 $48.68 $48.79 $48.79 3,481,115
2024-01-18 $48.78 $48.78 $48.68 $48.70 $48.70 2,644,837
2024-01-17 $48.84 $48.84 $48.72 $48.72 $48.72 3,342,706
2024-01-16 $49.01 $49.06 $48.85 $48.86 $48.86 3,267,612
2024-01-12 $49.13 $49.20 $49.10 $49.10 $49.10 2,619,665
2024-01-11 $49.01 $49.10 $48.94 $49.10 $49.10 3,156,944
2024-01-10 $49.02 $49.06 $48.88 $48.89 $48.89 3,435,039
2024-01-09 $48.92 $49.04 $48.92 $48.96 $48.96 5,124,990
2024-01-08 $48.88 $49.07 $48.88 $49.00 $49.00 3,427,945
2024-01-05 $48.91 $49.09 $48.88 $48.91 $48.91 2,743,883
2024-01-04 $49.05 $49.11 $49.00 $49.03 $49.03 2,464,693
2024-01-03 $49.18 $49.36 $49.15 $49.33 $49.33 3,804,822
2024-01-02 $49.16 $49.24 $49.13 $49.18 $49.18 3,457,011
2023-12-29 $49.32 $49.38 $49.30 $49.37 $49.37 4,316,974
2023-12-28 $49.62 $49.64 $49.52 $49.54 $49.54 13,086,533
2023-12-27 $49.62 $49.72 $49.58 $49.71 $49.71 3,260,190
2023-12-26 $49.33 $49.44 $49.32 $49.42 $49.42 3,588,253
2023-12-22 $49.48 $49.53 $49.40 $49.40 $49.40 2,736,910
2023-12-21 $50.87 $50.91 $50.74 $50.78 $49.42 3,381,075
2023-12-20 $50.77 $51.04 $50.74 $50.85 $49.49 2,755,755
2023-12-19 $50.56 $50.62 $50.55 $50.62 $49.27 2,754,992
2023-12-18 $50.36 $50.38 $50.32 $50.36 $49.01 3,750,918
2023-12-15 $50.42 $50.50 $50.39 $50.42 $49.07 2,837,099
2023-12-14 $50.22 $50.33 $50.21 $50.30 $48.96 2,711,882
2023-12-13 $49.87 $50.17 $49.87 $50.13 $48.79 2,488,428
2023-12-12 $49.68 $49.74 $49.65 $49.72 $48.39 2,157,801
2023-12-11 $49.57 $49.63 $49.53 $49.60 $49.60 3,668,125
2023-12-08 $49.58 $49.64 $49.55 $49.62 $49.62 3,054,197
2023-12-07 $49.80 $49.88 $49.80 $49.83 $49.83 2,046,555
2023-12-06 $49.83 $49.92 $49.79 $49.89 $49.89 2,905,123
2023-12-05 $49.58 $49.76 $49.58 $49.74 $49.74 4,099,789
2023-12-04 $49.45 $49.51 $49.38 $49.47 $49.47 5,516,329
2023-12-01 $49.16 $49.47 $49.16 $49.44 $49.44 3,060,377
2023-11-30 $49.25 $49.27 $49.17 $49.23 $49.14 2,807,620
2023-11-29 $49.30 $49.39 $49.28 $49.36 $49.27 10,032,588
2023-11-28 $48.95 $49.12 $48.94 $49.11 $49.02 2,392,299
2023-11-27 $48.87 $48.98 $48.86 $48.97 $48.88 2,358,683
2023-11-24 $48.73 $48.74 $48.67 $48.72 $48.63 1,190,026
2023-11-22 $48.99 $49.02 $48.89 $48.94 $48.85 1,779,441
2023-11-21 $48.97 $49.01 $48.89 $48.95 $48.86 2,487,313
2023-11-20 $48.80 $48.93 $48.80 $48.91 $48.82 2,636,295
2023-11-17 $48.88 $48.89 $48.81 $48.86 $48.86 2,469,674
2023-11-16 $48.76 $48.87 $48.75 $48.81 $48.81 2,322,700
2023-11-15 $48.67 $48.67 $48.57 $48.62 $48.62 2,030,923
2023-11-14 $48.60 $48.70 $48.59 $48.69 $48.69 2,410,175
2023-11-13 $48.27 $48.34 $48.21 $48.32 $48.32 1,913,839
2023-11-10 $48.37 $48.38 $48.30 $48.33 $48.33 1,637,318
2023-11-09 $48.50 $48.53 $48.28 $48.29 $48.29 2,302,722
2023-11-08 $48.43 $48.53 $48.43 $48.48 $48.48 2,098,778
2023-11-07 $48.26 $48.39 $48.26 $48.34 $48.34 1,924,978
2023-11-06 $48.13 $48.16 $48.06 $48.08 $48.08 2,944,036
2023-11-03 $48.26 $48.34 $48.23 $48.27 $48.27 2,677,312
2023-11-02 $48.05 $48.10 $48.00 $48.06 $48.06 2,310,905
2023-11-01 $47.65 $47.88 $47.65 $47.86 $47.86 3,830,569
2023-10-31 $47.73 $47.80 $47.68 $47.68 $47.60 2,871,594
2023-10-30 $47.64 $47.74 $47.62 $47.69 $47.61 2,700,923
2023-10-27 $47.67 $47.75 $47.63 $47.75 $47.66 1,936,444
2023-10-26 $47.64 $47.70 $47.60 $47.67 $47.59 2,653,712
2023-10-25 $47.57 $47.58 $47.42 $47.44 $47.36 2,150,142
2023-10-24 $47.67 $47.73 $47.62 $47.72 $47.64 1,866,185
2023-10-23 $47.45 $47.66 $47.40 $47.61 $47.53 3,022,397
2023-10-20 $47.43 $47.51 $47.42 $47.48 $47.39 1,833,726
2023-10-19 $47.37 $47.45 $47.30 $47.38 $47.30 2,731,564
2023-10-18 $47.40 $47.45 $47.34 $47.41 $47.33 6,523,260
2023-10-17 $47.48 $47.51 $47.45 $47.50 $47.42 3,608,766
2023-10-16 $47.78 $47.82 $47.75 $47.78 $47.69 1,795,143
2023-10-13 $47.97 $47.99 $47.91 $47.96 $47.88 1,961,276
2023-10-12 $47.98 $47.99 $47.74 $47.76 $47.68 2,145,210
2023-10-11 $47.84 $48.03 $47.83 $48.01 $47.93 5,479,610
2023-10-10 $47.51 $47.73 $47.48 $47.72 $47.64 2,195,351
2023-10-09 $47.60 $47.80 $47.57 $47.79 $47.71 2,064,047
2023-10-06 $47.42 $47.56 $47.41 $47.49 $47.41 1,829,315
2023-10-05 $47.54 $47.61 $47.53 $47.59 $47.59 3,389,954
2023-10-04 $47.44 $47.54 $47.38 $47.51 $47.51 2,322,396
2023-10-03 $47.54 $47.57 $47.38 $47.41 $47.41 2,108,078
2023-10-02 $47.64 $47.68 $47.56 $47.57 $47.57 2,315,493
2023-09-29 $47.88 $47.94 $47.82 $47.83 $47.75 2,185,676
2023-09-28 $47.66 $47.76 $47.59 $47.76 $47.68 5,256,154
2023-09-27 $48.01 $48.03 $47.76 $47.81 $47.73 1,950,025
2023-09-26 $48.02 $48.03 $47.93 $47.94 $47.86 1,910,667
2023-09-25 $48.00 $48.04 $47.95 $47.97 $47.89 2,316,330
2023-09-22 $48.12 $48.20 $48.09 $48.16 $48.08 1,600,345
2023-09-21 $48.12 $48.18 $48.11 $48.13 $48.05 1,808,634
2023-09-20 $48.22 $48.28 $48.17 $48.18 $48.10 1,920,583
2023-09-19 $48.12 $48.17 $48.09 $48.11 $48.03 1,520,450
2023-09-18 $48.16 $48.24 $48.16 $48.20 $48.12 1,956,984
2023-09-15 $48.30 $48.32 $48.26 $48.27 $48.19 1,577,024
2023-09-14 $48.44 $48.47 $48.37 $48.43 $48.34 1,867,911
2023-09-13 $48.25 $48.36 $48.25 $48.32 $48.24 1,568,235
2023-09-12 $48.28 $48.30 $48.24 $48.27 $48.19 1,757,940
2023-09-11 $48.27 $48.31 $48.26 $48.28 $48.28 1,554,034
2023-09-08 $48.39 $48.44 $48.37 $48.39 $48.39 1,506,988
2023-09-07 $48.35 $48.40 $48.33 $48.39 $48.39 2,416,820
2023-09-06 $48.38 $48.39 $48.26 $48.27 $48.27 2,090,786
2023-09-05 $48.40 $48.40 $48.27 $48.27 $48.27 2,597,912
2023-09-01 $48.67 $48.67 $48.52 $48.57 $48.57 2,259,373
2023-08-31 $48.65 $48.77 $48.65 $48.76 $48.68 2,195,566
2023-08-30 $48.58 $48.60 $48.53 $48.53 $48.45 2,017,355
2023-08-29 $48.45 $48.65 $48.44 $48.61 $48.53 2,130,927
2023-08-28 $48.51 $48.54 $48.46 $48.50 $48.42 1,762,296
2023-08-25 $48.46 $48.54 $48.40 $48.49 $48.49 1,893,103
2023-08-24 $48.51 $48.58 $48.51 $48.53 $48.53 1,577,504
2023-08-23 $48.42 $48.58 $48.42 $48.56 $48.56 1,636,481
2023-08-22 $48.14 $48.23 $48.13 $48.19 $48.19 1,955,124
2023-08-21 $48.07 $48.08 $48.00 $48.06 $48.06 1,737,469
2023-08-18 $48.21 $48.29 $48.21 $48.24 $48.24 1,923,926
2023-08-17 $48.09 $48.10 $48.02 $48.08 $48.08 1,720,106
2023-08-16 $48.19 $48.28 $48.14 $48.15 $48.15 1,918,030
2023-08-15 $48.13 $48.24 $48.13 $48.16 $48.16 2,486,923
2023-08-14 $48.30 $48.35 $48.24 $48.28 $48.28 1,873,028
2023-08-11 $48.38 $48.44 $48.36 $48.38 $48.38 1,596,988
2023-08-10 $48.66 $48.70 $48.48 $48.48 $48.48 1,643,370
2023-08-09 $48.60 $48.66 $48.60 $48.63 $48.63 1,604,594
2023-08-08 $48.67 $48.73 $48.64 $48.67 $48.67 1,961,403
2023-08-07 $48.41 $48.43 $48.36 $48.40 $48.40 2,071,214
2023-08-04 $48.37 $48.50 $48.37 $48.50 $48.50 2,460,893
2023-08-03 $48.38 $48.40 $48.33 $48.35 $48.35 1,628,045
2023-08-02 $48.46 $48.51 $48.42 $48.48 $48.48 2,017,205
2023-08-01 $48.51 $48.57 $48.43 $48.48 $48.48 2,162,112
2023-07-31 $48.65 $48.75 $48.63 $48.74 $48.66 2,542,902
2023-07-28 $48.75 $48.81 $48.74 $48.78 $48.70 1,604,081
2023-07-27 $48.88 $48.96 $48.62 $48.68 $48.60 2,393,749
2023-07-26 $48.86 $48.88 $48.77 $48.84 $48.76 1,906,271
2023-07-25 $48.77 $48.84 $48.76 $48.81 $48.73 1,781,088
2023-07-24 $48.90 $48.95 $48.81 $48.81 $48.73 1,603,427
2023-07-21 $48.82 $48.87 $48.80 $48.82 $48.82 2,848,348
2023-07-20 $48.80 $48.82 $48.69 $48.70 $48.70 2,972,750
2023-07-19 $48.88 $48.92 $48.82 $48.90 $48.90 4,940,421
2023-07-18 $48.84 $48.93 $48.83 $48.87 $48.87 2,276,156
2023-07-17 $48.66 $48.69 $48.61 $48.66 $48.66 2,016,270
2023-07-14 $48.66 $48.69 $48.60 $48.61 $48.61 1,651,822
2023-07-13 $48.65 $48.72 $48.61 $48.72 $48.72 2,165,506
2023-07-12 $48.32 $48.47 $48.28 $48.45 $48.45 2,796,442
2023-07-11 $48.22 $48.24 $48.18 $48.23 $48.23 2,721,526
2023-07-10 $48.14 $48.25 $48.14 $48.20 $48.20 2,251,504
2023-07-07 $48.23 $48.31 $48.22 $48.23 $48.23 2,767,097
2023-07-06 $48.33 $48.38 $48.22 $48.31 $48.31 3,011,314
2023-07-05 $48.71 $48.72 $48.52 $48.56 $48.56 2,970,484
2023-07-03 $48.71 $48.81 $48.66 $48.67 $48.67 2,077,185
2023-06-30 $48.77 $48.89 $48.74 $48.88 $48.80 3,384,499
2023-06-29 $48.83 $48.85 $48.73 $48.81 $48.73 4,176,204
2023-06-28 $48.93 $49.01 $48.89 $49.01 $48.93 1,716,442
2023-06-27 $48.98 $49.03 $48.85 $48.90 $48.82 2,077,662
2023-06-26 $48.90 $49.00 $48.88 $48.96 $48.88 2,287,484
2023-06-23 $48.90 $48.93 $48.80 $48.83 $48.83 1,648,493
2023-06-22 $48.58 $48.61 $48.53 $48.58 $48.58 2,284,927
2023-06-21 $48.64 $48.78 $48.61 $48.77 $48.77 2,355,158
2023-06-20 $48.70 $48.79 $48.70 $48.76 $48.76 2,467,335
2023-06-16 $48.57 $48.64 $48.54 $48.64 $48.64 2,179,326
2023-06-15 $48.60 $48.69 $48.52 $48.59 $48.59 3,380,394
2023-06-14 $48.55 $48.60 $48.46 $48.55 $48.55 2,025,644
2023-06-13 $48.76 $48.79 $48.55 $48.57 $48.57 2,068,563
2023-06-12 $48.78 $48.80 $48.67 $48.76 $48.76 1,679,873
2023-06-09 $48.65 $48.73 $48.61 $48.69 $48.69 1,884,736
2023-06-08 $48.53 $48.65 $48.53 $48.64 $48.64 1,899,889
2023-06-07 $48.71 $48.73 $48.48 $48.52 $48.52 1,825,850
2023-06-06 $48.70 $48.74 $48.63 $48.73 $48.73 2,748,877
2023-06-05 $48.66 $48.77 $48.62 $48.64 $48.64 2,457,623
2023-06-02 $48.86 $48.89 $48.74 $48.74 $48.74 4,664,183
2023-06-01 $48.90 $48.98 $48.89 $48.93 $48.93 3,819,241
2023-05-31 $48.88 $48.96 $48.85 $48.95 $48.88 1,934,932
2023-05-30 $48.62 $48.78 $48.58 $48.76 $48.69 1,997,631
2023-05-26 $48.30 $48.39 $48.27 $48.38 $48.31 1,544,596
2023-05-25 $48.43 $48.46 $48.25 $48.28 $48.21 1,884,582
2023-05-24 $48.55 $48.58 $48.45 $48.46 $48.39 1,735,290
2023-05-23 $48.47 $48.55 $48.45 $48.54 $48.47 1,935,540
2023-05-22 $48.55 $48.66 $48.51 $48.58 $48.51 1,816,386
2023-05-19 $48.49 $48.68 $48.45 $48.57 $48.50 1,727,922
2023-05-18 $48.63 $48.64 $48.55 $48.58 $48.51 1,800,741
2023-05-17 $48.87 $48.89 $48.78 $48.81 $48.74 1,703,883
2023-05-16 $48.85 $48.88 $48.75 $48.82 $48.75 1,725,788
2023-05-15 $48.82 $48.90 $48.82 $48.90 $48.83 1,588,588
2023-05-12 $49.01 $49.04 $48.90 $48.91 $48.84 1,763,236
2023-05-11 $49.16 $49.21 $49.08 $49.09 $49.02 1,649,653
2023-05-10 $48.84 $48.94 $48.82 $48.89 $48.82 1,749,180
2023-05-09 $48.73 $48.76 $48.69 $48.71 $48.64 1,771,596
2023-05-08 $48.74 $48.80 $48.68 $48.74 $48.67 1,700,413
2023-05-05 $48.82 $48.88 $48.78 $48.85 $48.78 2,025,182
2023-05-04 $48.86 $49.14 $48.86 $49.04 $48.97 2,296,867
2023-05-03 $48.99 $49.05 $48.91 $49.03 $48.96 1,728,379
2023-05-02 $48.77 $49.08 $48.77 $49.07 $49.07 2,692,798
2023-05-01 $48.80 $48.83 $48.63 $48.66 $48.66 2,600,702
2023-04-28 $48.85 $48.96 $48.83 $48.95 $48.88 1,639,233
2023-04-27 $48.64 $48.64 $48.53 $48.56 $48.49 1,873,539
2023-04-26 $48.78 $48.83 $48.64 $48.68 $48.61 4,655,618
2023-04-25 $48.61 $48.84 $48.60 $48.84 $48.77 2,077,151
2023-04-24 $48.47 $48.51 $48.44 $48.46 $48.39 1,872,785
2023-04-21 $48.57 $48.60 $48.45 $48.50 $48.43 1,830,504
2023-04-20 $48.53 $48.61 $48.52 $48.60 $48.53 1,565,749
2023-04-19 $48.48 $48.48 $48.37 $48.43 $48.36 1,944,573
2023-04-18 $48.49 $48.57 $48.48 $48.49 $48.42 2,120,219
2023-04-17 $48.44 $48.46 $48.39 $48.43 $48.36 2,108,029
2023-04-14 $48.60 $48.63 $48.49 $48.55 $48.48 2,033,831
2023-04-13 $48.84 $48.87 $48.74 $48.77 $48.70 2,452,046
2023-04-12 $48.85 $48.87 $48.68 $48.78 $48.71 2,177,190
2023-04-11 $48.79 $48.80 $48.73 $48.77 $48.70 2,427,140
2023-04-10 $48.83 $48.87 $48.78 $48.83 $48.76 3,035,529
2023-04-06 $49.04 $49.08 $49.01 $49.01 $48.94 3,818,848
2023-04-05 $49.00 $49.13 $49.00 $49.05 $48.98 2,130,897
2023-04-04 $48.68 $48.96 $48.68 $48.95 $48.88 2,643,748
2023-04-03 $48.75 $48.93 $48.72 $48.93 $48.86 4,545,920
2023-03-31 $48.78 $48.94 $48.76 $48.92 $48.78 1,726,173
2023-03-30 $48.71 $48.80 $48.70 $48.79 $48.65 2,092,153
2023-03-29 $48.81 $48.90 $48.79 $48.84 $48.70 2,450,219
2023-03-28 $48.90 $48.92 $48.83 $48.86 $48.72 1,435,504
2023-03-27 $48.92 $49.05 $48.89 $48.89 $48.75 2,016,429
2023-03-24 $49.35 $49.40 $49.21 $49.23 $49.09 1,721,010
2023-03-23 $48.98 $49.23 $48.95 $49.22 $49.22 1,693,482
2023-03-22 $48.60 $48.98 $48.59 $48.94 $48.94 1,816,270
2023-03-21 $48.87 $48.94 $48.77 $48.81 $48.81 1,794,057
2023-03-20 $49.14 $49.14 $49.01 $49.05 $49.05 3,192,525
2023-03-17 $48.92 $49.20 $48.92 $49.09 $49.09 1,755,183
2023-03-16 $49.01 $49.12 $48.69 $48.74 $48.74 1,629,024
2023-03-15 $49.17 $49.25 $48.93 $48.98 $48.98 3,185,609
2023-03-14 $48.78 $48.78 $48.54 $48.63 $48.63 1,962,108
2023-03-13 $48.91 $49.04 $48.79 $48.92 $48.92 2,138,127
2023-03-10 $48.27 $48.36 $48.17 $48.30 $48.30 1,975,596
2023-03-09 $47.75 $47.87 $47.74 $47.83 $47.83 1,874,032
2023-03-08 $47.78 $47.88 $47.75 $47.78 $47.78 1,692,012
2023-03-07 $47.75 $47.82 $47.61 $47.70 $47.70 1,961,241
2023-03-06 $47.73 $47.75 $47.64 $47.65 $47.65 2,208,946
2023-03-03 $47.60 $47.68 $47.53 $47.67 $47.67 1,784,218
2023-03-02 $47.50 $47.53 $47.46 $47.52 $47.52 1,875,797
2023-03-01 $47.64 $47.69 $47.53 $47.54 $47.54 2,492,537
2023-02-28 $47.62 $47.79 $47.59 $47.76 $47.70 2,987,307
2023-02-27 $47.81 $47.83 $47.65 $47.78 $47.78 5,287,869
2023-02-24 $47.84 $47.90 $47.80 $47.89 $47.89 2,472,848
2023-02-23 $47.93 $48.06 $47.91 $48.04 $48.04 2,938,329
2023-02-22 $47.88 $47.95 $47.87 $47.88 $47.88 1,890,634
2023-02-21 $47.93 $47.93 $47.81 $47.81 $47.81 3,389,725
2023-02-17 $48.08 $48.21 $48.08 $48.20 $48.20 2,001,098
2023-02-16 $48.11 $48.17 $48.04 $48.10 $48.10 2,914,786
2023-02-15 $48.21 $48.27 $48.15 $48.20 $48.20 4,142,071
2023-02-14 $48.30 $48.40 $48.23 $48.29 $48.29 10,493,096
2023-02-13 $48.35 $48.43 $48.35 $48.43 $48.43 1,974,838
2023-02-10 $48.44 $48.46 $48.32 $48.35 $48.35 2,080,599
2023-02-09 $48.64 $48.67 $48.43 $48.47 $48.47 1,585,882
2023-02-08 $48.48 $48.56 $48.42 $48.56 $48.56 1,889,092
2023-02-07 $48.50 $48.58 $48.42 $48.46 $48.46 2,014,059
2023-02-06 $48.57 $48.63 $48.56 $48.58 $48.58 2,485,672
2023-02-03 $48.82 $48.89 $48.75 $48.78 $48.78 2,999,456
2023-02-02 $49.00 $49.17 $48.98 $49.09 $49.09 2,749,819
2023-02-01 $48.56 $48.65 $48.47 $48.64 $48.64 2,698,190
2023-01-31 $48.51 $48.55 $48.41 $48.55 $48.49 4,310,830
2023-01-30 $48.44 $48.50 $48.40 $48.41 $48.35 3,054,183
2023-01-27 $48.51 $48.61 $48.49 $48.61 $48.55 2,038,440
2023-01-26 $48.77 $48.79 $48.67 $48.71 $48.65 2,173,686
2023-01-25 $48.85 $48.92 $48.76 $48.84 $48.78 2,071,849
2023-01-24 $48.68 $48.83 $48.63 $48.80 $48.74 2,067,944
2023-01-23 $48.55 $48.67 $48.55 $48.59 $48.53 3,482,518
2023-01-20 $48.73 $48.78 $48.66 $48.71 $48.65 5,643,405
2023-01-19 $48.88 $49.01 $48.88 $48.94 $48.88 16,055,836
2023-01-18 $49.05 $49.08 $48.96 $48.99 $48.93 15,413,328
2023-01-17 $48.52 $48.76 $48.52 $48.71 $48.65 4,724,431
2023-01-13 $48.58 $48.65 $48.50 $48.52 $48.52 2,509,824
2023-01-12 $48.59 $48.69 $48.48 $48.64 $48.64 2,453,646
2023-01-11 $48.34 $48.49 $48.32 $48.48 $48.48 2,371,141
2023-01-10 $48.00 $48.11 $47.99 $48.11 $48.11 2,056,410
2023-01-09 $48.10 $48.28 $48.10 $48.18 $48.18 2,690,796
2023-01-06 $48.04 $48.31 $48.02 $48.30 $48.30 2,085,276
2023-01-05 $47.91 $48.03 $47.89 $47.99 $47.99 1,973,342
2023-01-04 $47.98 $48.10 $47.97 $48.05 $48.05 2,116,011
2023-01-03 $47.87 $47.89 $47.78 $47.85 $47.85 4,564,821
2022-12-30 $47.52 $47.55 $47.39 $47.43 $47.43 2,633,908
2022-12-29 $47.57 $47.67 $47.56 $47.61 $47.61 4,565,906
2022-12-28 $47.48 $47.58 $47.48 $47.52 $47.52 2,674,082
2022-12-27 $47.52 $47.56 $47.49 $47.54 $47.54 2,539,322
2022-12-23 $47.75 $47.81 $47.72 $47.72 $47.72 2,191,196
2022-12-22 $48.08 $48.11 $48.01 $48.04 $47.82 3,695,424
2022-12-21 $48.21 $48.23 $48.12 $48.15 $47.93 3,439,145
2022-12-20 $48.24 $48.25 $48.14 $48.15 $47.93 4,862,652
2022-12-19 $48.53 $48.57 $48.49 $48.51 $48.29 2,506,414
2022-12-16 $48.54 $48.72 $48.53 $48.70 $48.48 2,330,471
2022-12-15 $48.80 $48.83 $48.68 $48.76 $48.54 2,500,539
2022-12-14 $49.05 $49.12 $48.94 $49.06 $48.84 2,779,194
2022-12-13 $49.24 $49.32 $49.05 $49.07 $49.07 2,913,100
2022-12-12 $49.23 $49.26 $49.03 $49.06 $49.06 2,346,671
2022-12-09 $49.19 $49.25 $49.07 $49.07 $49.07 2,539,113
2022-12-08 $49.31 $49.38 $49.26 $49.27 $49.27 2,913,064
2022-12-07 $49.38 $49.52 $49.38 $49.45 $49.45 2,419,120
2022-12-06 $49.33 $49.40 $49.26 $49.31 $49.31 3,192,949
2022-12-05 $49.16 $49.22 $49.11 $49.15 $49.15 3,575,463
2022-12-02 $49.21 $49.31 $49.09 $49.31 $49.31 2,189,551
2022-12-01 $49.13 $49.27 $49.13 $49.27 $49.27 3,536,266
2022-11-30 $48.84 $49.11 $48.81 $49.05 $48.99 2,477,609
2022-11-29 $48.84 $48.98 $48.84 $48.92 $48.86 2,941,742
2022-11-28 $48.81 $48.86 $48.75 $48.78 $48.72 2,960,616
2022-11-25 $48.90 $48.97 $48.86 $48.96 $48.96 1,205,724
2022-11-23 $48.89 $49.04 $48.88 $49.01 $49.01 1,989,256
2022-11-22 $48.64 $48.71 $48.62 $48.67 $48.67 1,965,734
2022-11-21 $48.67 $48.75 $48.56 $48.56 $48.56 2,948,400
2022-11-18 $48.60 $48.71 $48.50 $48.50 $48.50 5,606,884
2022-11-17 $48.64 $48.69 $48.57 $48.68 $48.68 1,715,288
2022-11-16 $48.66 $48.80 $48.64 $48.70 $48.70 4,398,814
2022-11-15 $48.42 $48.53 $48.40 $48.46 $48.46 5,834,381
2022-11-14 $48.33 $48.38 $48.18 $48.18 $48.18 2,577,108
2022-11-11 $48.24 $48.34 $48.24 $48.33 $48.33 1,701,675
2022-11-10 $48.38 $48.61 $48.38 $48.60 $48.60 2,715,340
2022-11-09 $47.78 $47.99 $47.70 $47.96 $47.96 2,157,147
2022-11-08 $47.50 $47.71 $47.50 $47.68 $47.68 2,205,727
2022-11-07 $47.69 $47.70 $47.49 $47.51 $47.51 2,247,624
2022-11-04 $47.70 $47.78 $47.62 $47.67 $47.67 2,621,424
2022-11-03 $47.62 $47.76 $47.62 $47.70 $47.70 2,706,880
2022-11-02 $47.88 $48.08 $47.78 $47.85 $47.85 2,996,620
2022-11-01 $48.02 $48.03 $47.84 $47.91 $47.91 2,986,087
2022-10-31 $47.97 $48.01 $47.85 $47.94 $47.89 3,885,410
2022-10-28 $47.89 $48.07 $47.89 $48.00 $47.95 3,101,881
2022-10-27 $48.07 $48.28 $47.98 $48.23 $48.18 2,132,250
2022-10-26 $47.68 $47.86 $47.68 $47.80 $47.75 2,479,846
2022-10-25 $47.61 $47.70 $47.60 $47.66 $47.61 1,810,794
2022-10-24 $47.21 $47.33 $47.17 $47.30 $47.25 1,926,270
2022-10-21 $46.90 $47.10 $46.87 $47.08 $47.03 3,049,272
2022-10-20 $47.13 $47.21 $46.97 $46.98 $46.93 2,204,871
2022-10-19 $47.21 $47.30 $47.11 $47.12 $47.07 2,619,163
2022-10-18 $47.30 $47.41 $47.25 $47.36 $47.36 1,944,807
2022-10-17 $47.39 $47.42 $47.25 $47.27 $47.27 2,448,984
2022-10-14 $47.45 $47.46 $47.06 $47.10 $47.10 2,001,337
2022-10-13 $46.97 $47.38 $46.96 $47.25 $47.25 3,965,339
2022-10-12 $46.94 $47.21 $46.93 $47.13 $47.13 9,669,253
2022-10-11 $47.20 $47.32 $47.07 $47.09 $47.09 17,003,112
2022-10-10 $47.41 $47.42 $47.17 $47.29 $47.29 2,124,589
2022-10-07 $47.50 $47.52 $47.43 $47.47 $47.47 2,062,284
2022-10-06 $47.84 $47.86 $47.70 $47.77 $47.77 2,177,137
2022-10-05 $47.96 $47.98 $47.80 $47.88 $47.88 2,357,861
2022-10-04 $48.28 $48.38 $48.18 $48.22 $48.22 2,264,789
2022-10-03 $48.03 $48.21 $47.97 $48.08 $48.08 2,939,399
2022-09-30 $47.77 $47.86 $47.64 $47.73 $47.68 4,289,453
2022-09-29 $47.61 $47.68 $47.51 $47.58 $47.53 2,437,594
2022-09-28 $47.67 $47.88 $47.61 $47.85 $47.80 2,621,017
2022-09-27 $47.56 $47.62 $47.31 $47.32 $47.27 3,301,509
2022-09-26 $47.85 $47.88 $47.52 $47.53 $47.48 2,958,301
2022-09-23 $48.23 $48.26 $48.04 $48.06 $48.01 2,463,888
2022-09-22 $48.36 $48.38 $48.24 $48.30 $48.25 1,847,600
2022-09-21 $48.48 $48.59 $48.37 $48.50 $48.45 1,612,602
2022-09-20 $48.41 $48.49 $48.37 $48.42 $48.37 1,703,206
2022-09-19 $48.69 $48.77 $48.69 $48.72 $48.67 1,493,735
2022-09-16 $48.71 $48.84 $48.71 $48.81 $48.81 2,409,611
2022-09-15 $48.85 $48.90 $48.76 $48.80 $48.80 1,684,162
2022-09-14 $48.82 $48.97 $48.80 $48.91 $48.91 1,734,209
2022-09-13 $48.82 $48.86 $48.78 $48.82 $48.82 1,589,039
2022-09-12 $48.96 $49.02 $48.88 $48.93 $48.93 1,700,164
2022-09-09 $48.79 $48.88 $48.71 $48.71 $48.71 2,528,707
2022-09-08 $48.93 $49.03 $48.76 $48.78 $48.78 1,807,764
2022-09-07 $49.10 $49.17 $49.05 $49.14 $49.14 2,229,270
2022-09-06 $49.08 $49.14 $48.92 $48.96 $48.96 3,674,323
2022-09-02 $49.20 $49.34 $49.18 $49.29 $49.29 1,622,833
2022-09-01 $48.91 $49.05 $48.91 $49.02 $49.02 2,551,540
2022-08-31 $49.34 $49.39 $49.20 $49.20 $49.15 2,229,641
2022-08-30 $49.40 $49.49 $49.32 $49.44 $49.39 1,729,092
2022-08-29 $49.50 $49.51 $49.34 $49.40 $49.35 2,151,661
2022-08-26 $49.74 $49.84 $49.63 $49.66 $49.61 1,887,788
2022-08-25 $49.76 $49.92 $49.72 $49.91 $49.86 1,432,094
2022-08-24 $49.58 $49.68 $49.58 $49.60 $49.55 1,581,840
2022-08-23 $49.77 $49.89 $49.71 $49.80 $49.75 2,240,995
2022-08-22 $49.99 $50.02 $49.89 $49.94 $49.89 1,620,699
2022-08-19 $50.10 $50.18 $50.07 $50.14 $50.09 1,430,990
2022-08-18 $50.52 $50.59 $50.44 $50.48 $50.43 1,547,172
2022-08-17 $50.57 $50.62 $50.53 $50.59 $50.54 1,872,885
2022-08-16 $50.84 $50.94 $50.73 $50.89 $50.84 1,981,806
2022-08-15 $51.11 $51.13 $51.05 $51.10 $51.05 2,099,187
2022-08-12 $50.81 $50.87 $50.76 $50.87 $50.82 2,336,256
2022-08-11 $51.00 $51.03 $50.72 $50.76 $50.71 1,827,772
2022-08-10 $51.04 $51.17 $50.97 $51.00 $50.95 1,994,407
2022-08-09 $50.91 $50.99 $50.87 $50.99 $50.94 4,619,420
2022-08-08 $51.04 $51.12 $50.94 $51.01 $50.96 6,170,668
2022-08-05 $51.05 $51.08 $50.86 $50.97 $50.92 7,676,244
2022-08-04 $51.17 $51.63 $51.15 $51.35 $51.30 6,400,522
2022-08-03 $50.90 $51.09 $50.78 $51.08 $51.03 2,359,526
2022-08-02 $51.26 $51.40 $50.99 $51.00 $50.95 2,518,847
2022-08-01 $51.12 $51.30 $51.10 $51.28 $51.23 2,566,736
2022-07-29 $50.89 $51.16 $50.87 $51.09 $50.99 2,580,904
2022-07-28 $50.85 $51.00 $50.85 $50.97 $50.87 1,718,044
2022-07-27 $50.59 $50.64 $50.50 $50.54 $50.44 1,566,168
2022-07-26 $50.61 $50.67 $50.48 $50.56 $50.46 1,894,503
2022-07-25 $50.34 $50.47 $50.31 $50.47 $50.37 1,346,414
2022-07-22 $50.38 $50.52 $50.33 $50.42 $50.32 1,507,668
2022-07-21 $49.77 $50.00 $49.77 $50.00 $49.90 1,336,674
2022-07-20 $49.89 $49.95 $49.80 $49.90 $49.80 1,732,156
2022-07-19 $49.88 $49.92 $49.76 $49.88 $49.78 1,877,066
2022-07-18 $49.89 $49.92 $49.82 $49.91 $49.81 1,819,865
2022-07-15 $50.01 $50.19 $50.01 $50.12 $50.02 1,814,990
2022-07-14 $49.86 $50.06 $49.80 $50.03 $49.93 4,110,802
2022-07-13 $49.76 $50.00 $49.71 $49.94 $49.84 1,852,962
2022-07-12 $49.96 $50.06 $49.89 $49.89 $49.79 2,136,787
2022-07-11 $49.67 $49.80 $49.67 $49.72 $49.62 1,673,693
2022-07-08 $49.65 $49.69 $49.54 $49.58 $49.48 1,395,188
2022-07-07 $49.64 $49.67 $49.55 $49.62 $49.52 1,637,020
2022-07-06 $49.99 $50.00 $49.71 $49.75 $49.65 1,706,379
2022-07-05 $49.75 $49.84 $49.64 $49.74 $49.64 2,853,474
2022-07-01 $49.72 $50.00 $49.72 $49.81 $49.71 1,931,447
2022-06-30 $49.46 $49.56 $49.41 $49.54 $49.40 2,234,867
2022-06-29 $48.85 $49.27 $48.85 $49.21 $49.07 2,269,504
2022-06-28 $48.84 $48.89 $48.75 $48.87 $48.73 2,449,705
2022-06-27 $48.93 $49.08 $48.92 $48.93 $48.79 2,667,561
2022-06-24 $49.13 $49.26 $49.13 $49.22 $49.08 2,019,154
2022-06-23 $49.22 $49.39 $49.21 $49.27 $49.13 2,494,220
2022-06-22 $48.81 $48.89 $48.67 $48.79 $48.65 5,342,437
2022-06-21 $48.52 $48.56 $48.46 $48.47 $48.33 2,455,878
2022-06-17 $48.81 $48.88 $48.61 $48.82 $48.68 2,805,507
2022-06-16 $48.42 $48.61 $48.18 $48.60 $48.46 6,411,468
2022-06-15 $48.90 $49.00 $48.67 $48.91 $48.77 3,303,577
2022-06-14 $48.56 $48.77 $48.27 $48.35 $48.21 4,589,732
2022-06-13 $48.80 $48.83 $48.42 $48.47 $48.33 3,007,769
2022-06-10 $49.43 $49.45 $49.14 $49.19 $49.05 2,679,604
2022-06-09 $49.58 $49.66 $49.42 $49.47 $49.33 4,316,607
2022-06-08 $49.82 $49.84 $49.73 $49.76 $49.62 2,440,606
2022-06-07 $49.92 $50.03 $49.92 $49.98 $49.84 4,760,720
2022-06-06 $50.01 $50.04 $49.86 $49.89 $49.75 4,459,950
2022-06-03 $50.05 $50.09 $49.98 $50.02 $49.88 2,760,078
2022-06-02 $50.22 $50.22 $50.09 $50.16 $50.02 2,764,929
2022-06-01 $50.39 $50.41 $50.25 $50.28 $50.14 5,388,291
2022-05-31 $50.44 $50.47 $50.37 $50.45 $50.27 10,488,111
2022-05-27 $50.89 $50.90 $50.80 $50.83 $50.83 4,062,186
2022-05-26 $50.77 $50.80 $50.67 $50.74 $50.74 2,342,454
2022-05-25 $50.82 $50.86 $50.74 $50.84 $50.84 2,222,097
2022-05-24 $50.63 $50.81 $50.63 $50.69 $50.69 2,243,831
2022-05-23 $50.73 $50.77 $50.59 $50.60 $50.60 2,490,866
2022-05-20 $50.66 $50.78 $50.65 $50.72 $50.72 2,432,307
2022-05-19 $50.93 $50.96 $50.61 $50.70 $50.70 6,446,201
2022-05-18 $50.57 $50.73 $50.56 $50.71 $50.71 1,966,927
2022-05-17 $50.61 $50.68 $50.58 $50.61 $50.61 2,134,956
2022-05-16 $50.81 $50.96 $50.81 $50.91 $50.91 2,708,345
2022-05-13 $50.93 $50.95 $50.83 $50.84 $50.84 3,254,082
2022-05-12 $50.98 $51.06 $50.96 $51.00 $51.00 3,779,189
2022-05-11 $50.49 $50.83 $50.47 $50.83 $50.83 4,622,466
2022-05-10 $50.69 $50.73 $50.59 $50.66 $50.66 4,693,179
2022-05-09 $50.33 $50.44 $50.31 $50.37 $50.37 3,740,262
2022-05-06 $50.36 $50.45 $50.22 $50.27 $50.27 2,863,199
2022-05-05 $50.79 $50.79 $50.47 $50.56 $50.56 2,822,067
2022-05-04 $50.66 $50.83 $50.60 $50.83 $50.83 3,871,114
2022-05-03 $50.80 $50.89 $50.67 $50.73 $50.73 5,102,351
2022-05-02 $50.69 $50.74 $50.65 $50.66 $50.66 3,433,866
2022-04-29 $50.97 $51.10 $50.82 $50.83 $50.79 3,562,401
2022-04-28 $51.10 $51.15 $51.01 $51.05 $51.01 3,313,146
2022-04-27 $51.33 $51.36 $51.16 $51.17 $51.13 3,937,743
2022-04-26 $51.32 $51.40 $51.29 $51.32 $51.28 4,054,001
2022-04-25 $51.19 $51.33 $51.19 $51.23 $51.19 2,773,775
2022-04-22 $51.00 $51.11 $51.00 $51.03 $50.99 2,322,094
2022-04-21 $51.25 $51.25 $51.03 $51.12 $51.08 4,429,824
2022-04-20 $51.28 $51.37 $51.27 $51.31 $51.27 2,544,692
2022-04-19 $51.18 $51.28 $51.17 $51.23 $51.19 2,146,060
2022-04-18 $51.37 $51.39 $51.29 $51.33 $51.29 2,219,488
2022-04-14 $51.54 $51.57 $51.32 $51.35 $51.31 1,775,871
2022-04-13 $51.51 $51.64 $51.50 $51.51 $51.47 2,208,648
2022-04-12 $51.54 $51.58 $51.48 $51.50 $51.46 2,690,391
2022-04-11 $51.47 $51.47 $51.35 $51.37 $51.33 2,699,578
2022-04-08 $51.66 $51.77 $51.66 $51.69 $51.65 2,085,400
2022-04-07 $51.72 $51.83 $51.69 $51.79 $51.75 1,873,060
2022-04-06 $51.76 $51.91 $51.76 $51.87 $51.83 2,671,670
2022-04-05 $52.11 $52.13 $51.93 $51.99 $51.95 2,267,953
2022-04-04 $52.45 $52.48 $52.37 $52.44 $52.40 2,469,366
2022-04-01 $52.23 $52.36 $52.19 $52.32 $52.28 2,690,077
2022-03-31 $52.35 $52.48 $52.32 $52.44 $52.36 2,485,273
2022-03-30 $51.97 $52.13 $51.95 $52.10 $52.02 2,419,849
2022-03-29 $52.02 $52.16 $52.01 $52.12 $52.04 2,638,367
2022-03-28 $52.16 $52.24 $52.14 $52.20 $52.12 3,030,562
2022-03-25 $52.34 $52.36 $52.20 $52.23 $52.15 2,061,944
2022-03-24 $52.42 $52.46 $52.38 $52.43 $52.35 1,901,114
2022-03-23 $52.40 $52.52 $52.37 $52.51 $52.43 2,185,317
2022-03-22 $52.46 $52.49 $52.40 $52.42 $52.34 2,012,840
2022-03-21 $52.62 $52.64 $52.53 $52.60 $52.52 2,103,963
2022-03-18 $52.76 $52.84 $52.75 $52.83 $52.75 2,184,298
2022-03-17 $52.70 $52.81 $52.67 $52.75 $52.67 3,207,945
2022-03-16 $52.60 $52.67 $52.48 $52.67 $52.59 2,234,933
2022-03-15 $52.70 $52.76 $52.66 $52.66 $52.58 2,288,918
2022-03-14 $52.75 $52.82 $52.58 $52.62 $52.54 2,208,221
2022-03-11 $52.88 $53.03 $52.87 $53.02 $52.94 1,829,754
2022-03-10 $52.92 $52.97 $52.83 $52.93 $52.85 2,846,152
2022-03-09 $53.17 $53.24 $53.09 $53.16 $53.08 2,386,397
2022-03-08 $53.43 $53.53 $53.34 $53.35 $53.27 2,603,241
2022-03-07 $53.85 $53.88 $53.70 $53.88 $53.80 2,587,270
2022-03-04 $53.93 $54.08 $53.93 $54.06 $53.98 2,033,400
2022-03-03 $53.51 $53.69 $53.50 $53.63 $53.55 5,991,751
2022-03-02 $53.96 $53.98 $53.75 $53.79 $53.71 2,980,279
2022-03-01 $53.90 $54.26 $53.90 $54.23 $54.15 3,451,084
2022-02-28 $53.40 $53.67 $53.40 $53.67 $53.56 2,545,470
2022-02-25 $53.34 $53.35 $53.23 $53.31 $53.20 2,531,209
2022-02-24 $53.42 $53.46 $53.33 $53.38 $53.27 2,999,142
2022-02-23 $53.31 $53.35 $53.27 $53.34 $53.23 3,052,666
2022-02-22 $53.26 $53.38 $53.26 $53.36 $53.25 3,373,373
2022-02-18 $53.51 $53.60 $53.49 $53.59 $53.48 2,146,859
2022-02-17 $53.31 $53.45 $53.31 $53.42 $53.31 2,509,538
2022-02-16 $53.32 $53.35 $53.24 $53.33 $53.22 3,462,501
2022-02-15 $53.19 $53.23 $53.16 $53.22 $53.11 4,573,873
2022-02-14 $53.27 $53.36 $53.14 $53.23 $53.12 6,283,107
2022-02-11 $53.35 $53.52 $53.19 $53.50 $53.39 4,193,375
2022-02-10 $53.46 $53.49 $53.22 $53.26 $53.15 4,941,908
2022-02-09 $53.61 $53.71 $53.58 $53.64 $53.53 7,620,404
2022-02-08 $53.47 $53.54 $53.46 $53.50 $53.39 9,911,335
2022-02-07 $53.61 $53.69 $53.53 $53.66 $53.55 9,001,289
2022-02-04 $53.84 $53.85 $53.72 $53.80 $53.69 2,546,342
2022-02-03 $54.07 $54.07 $53.97 $54.00 $53.89 2,635,318
2022-02-02 $54.32 $54.42 $54.32 $54.35 $54.24 2,385,704
2022-02-01 $54.40 $54.40 $54.23 $54.31 $54.20 3,599,178
2022-01-31 $54.41 $54.45 $54.37 $54.40 $54.24 3,310,350
2022-01-28 $54.51 $54.62 $54.50 $54.60 $54.44 2,072,540
2022-01-27 $54.55 $54.62 $54.55 $54.56 $54.40 2,250,310
2022-01-26 $54.59 $54.63 $54.44 $54.44 $54.28 2,951,826
2022-01-25 $54.70 $54.75 $54.63 $54.63 $54.47 2,406,304
2022-01-24 $54.77 $54.82 $54.74 $54.77 $54.61 2,655,510
2022-01-21 $54.79 $54.82 $54.74 $54.76 $54.60 2,824,563
2022-01-20 $54.64 $54.66 $54.62 $54.65 $54.49 2,093,468
2022-01-19 $54.49 $54.53 $54.47 $54.50 $54.34 2,369,735
2022-01-18 $54.56 $54.61 $54.46 $54.50 $54.34 4,211,450
2022-01-14 $54.84 $54.87 $54.74 $54.77 $54.61 2,144,337
2022-01-13 $54.86 $54.93 $54.84 $54.91 $54.74 3,768,518
2022-01-12 $54.87 $54.89 $54.80 $54.82 $54.66 7,903,102
2022-01-11 $54.68 $54.75 $54.66 $54.75 $54.59 3,126,310
2022-01-10 $54.67 $54.75 $54.65 $54.73 $54.57 2,873,147
2022-01-07 $54.82 $54.82 $54.70 $54.78 $54.62 2,499,927
2022-01-06 $54.78 $54.79 $54.73 $54.77 $54.61 3,089,925
2022-01-05 $54.95 $54.98 $54.87 $54.89 $54.73 3,583,734
2022-01-04 $54.99 $55.04 $54.94 $55.00 $54.84 3,096,607
2022-01-03 $55.03 $55.08 $54.98 $54.99 $54.83 3,859,606
2021-12-31 $55.16 $55.21 $55.15 $55.16 $55.00 2,121,109
2021-12-30 $55.17 $55.17 $55.13 $55.16 $55.00 3,391,578
2021-12-29 $55.17 $55.17 $55.06 $55.11 $54.95 11,857,367
2021-12-28 $55.34 $55.35 $55.31 $55.33 $55.17 3,237,099
2021-12-27 $55.30 $55.35 $55.29 $55.35 $55.19 4,312,632
2021-12-23 $55.35 $55.37 $55.28 $55.36 $55.20 2,637,848
2021-12-22 $57.08 $57.10 $57.03 $57.10 $55.31 2,465,372
2021-12-21 $57.28 $57.30 $57.03 $57.06 $55.28 2,167,344
2021-12-20 $57.34 $57.40 $57.31 $57.35 $55.56 2,547,361
2021-12-17 $57.37 $57.42 $57.36 $57.40 $55.60 1,857,651
2021-12-16 $57.22 $57.36 $57.21 $57.24 $55.45 2,123,235
2021-12-15 $57.31 $57.39 $57.27 $57.33 $55.54 2,451,593
2021-12-14 $57.40 $57.42 $57.35 $57.42 $55.62 2,266,636
2021-12-13 $57.38 $57.46 $57.36 $57.44 $55.64 1,947,454
2021-12-10 $57.33 $57.35 $57.28 $57.31 $55.52 2,045,664
2021-12-09 $57.29 $57.34 $57.20 $57.31 $55.52 4,034,017
2021-12-08 $57.21 $57.25 $57.15 $57.15 $55.36 1,952,462
2021-12-07 $57.26 $57.34 $57.21 $57.21 $55.42 2,167,637
2021-12-06 $57.37 $57.42 $57.34 $57.34 $55.55 2,874,470
2021-12-03 $57.20 $57.42 $57.20 $57.37 $55.58 1,772,657
2021-12-02 $57.37 $57.39 $57.25 $57.28 $55.49 2,127,146
2021-12-01 $57.14 $57.25 $57.09 $57.25 $55.46 3,084,436
2021-11-30 $57.22 $57.31 $57.12 $57.23 $55.41 2,771,014
2021-11-29 $56.98 $57.08 $56.97 $57.06 $55.24 2,451,223
2021-11-26 $56.99 $57.19 $56.99 $57.15 $55.33 1,487,841
2021-11-24 $56.68 $56.81 $56.66 $56.81 $55.00 1,671,542
2021-11-23 $56.78 $56.79 $56.72 $56.74 $54.93 2,430,765
2021-11-22 $57.14 $57.16 $57.01 $57.04 $55.22 2,089,577
2021-11-19 $57.15 $57.24 $57.15 $57.22 $55.40 2,539,361
2021-11-18 $56.97 $57.04 $56.96 $57.00 $55.18 2,110,322
2021-11-17 $56.82 $56.96 $56.81 $56.95 $55.14 2,595,544
2021-11-16 $56.88 $56.92 $56.85 $56.86 $55.05 2,366,710
2021-11-15 $57.01 $57.03 $56.91 $56.94 $55.13 2,103,468
2021-11-12 $56.98 $57.03 $56.95 $57.01 $55.19 1,599,592
2021-11-11 $56.94 $56.98 $56.92 $56.92 $55.11 1,578,396
2021-11-10 $57.19 $57.22 $56.97 $57.00 $55.18 2,523,179
2021-11-09 $57.23 $57.31 $57.23 $57.30 $55.48 2,206,150
2021-11-08 $57.17 $57.17 $57.03 $57.04 $55.22 1,996,890
2021-11-05 $57.11 $57.23 $57.10 $57.22 $55.40 2,177,851
2021-11-04 $56.86 $57.01 $56.85 $56.99 $55.17 2,691,050
2021-11-03 $56.80 $56.82 $56.67 $56.77 $54.96 2,373,675
2021-11-02 $56.74 $56.84 $56.74 $56.83 $55.02 2,849,752
2021-11-01 $56.51 $56.63 $56.48 $56.62 $54.82 2,878,515
2021-10-29 $56.61 $56.71 $56.59 $56.67 $54.83 2,831,626
2021-10-28 $56.87 $56.94 $56.79 $56.85 $55.00 2,604,989
2021-10-27 $56.92 $57.01 $56.84 $56.98 $55.13 2,063,236
2021-10-26 $56.67 $56.73 $56.65 $56.72 $54.88 3,620,103
2021-10-25 $56.63 $56.69 $56.62 $56.69 $54.84 2,466,836
2021-10-22 $56.54 $56.66 $56.54 $56.66 $54.82 1,857,811
2021-10-21 $56.62 $56.62 $56.51 $56.54 $54.70 2,043,240
2021-10-20 $56.64 $56.70 $56.61 $56.63 $54.79 2,403,136
2021-10-19 $56.68 $56.68 $56.61 $56.64 $54.80 2,622,910
2021-10-18 $56.70 $56.74 $56.64 $56.69 $54.85 2,942,433
2021-10-15 $56.82 $56.87 $56.80 $56.84 $54.99 2,946,074
2021-10-14 $56.92 $56.98 $56.88 $56.96 $55.11 1,765,479
2021-10-13 $56.76 $56.81 $56.74 $56.78 $54.93 2,078,967
2021-10-12 $56.58 $56.63 $56.55 $56.57 $54.73 1,920,537
2021-10-11 $56.59 $56.62 $56.57 $56.59 $54.75 1,375,740
2021-10-08 $56.75 $56.75 $56.65 $56.66 $54.82 1,280,300
2021-10-07 $56.85 $56.85 $56.75 $56.75 $54.90 2,141,705
2021-10-06 $56.78 $56.86 $56.76 $56.85 $55.00 3,148,289
2021-10-05 $56.95 $56.95 $56.76 $56.77 $54.92 3,710,675
2021-10-04 $56.95 $57.00 $56.91 $56.95 $55.10 1,782,343
2021-10-01 $57.09 $57.09 $56.98 $57.02 $55.17 2,433,894
2021-09-30 $56.95 $57.00 $56.92 $56.96 $55.07 2,513,139
2021-09-29 $57.07 $57.12 $56.98 $57.03 $55.14 1,729,444
2021-09-28 $56.99 $57.03 $56.91 $56.99 $55.10 2,220,578
2021-09-27 $57.07 $57.12 $57.05 $57.11 $55.22 2,022,194
2021-09-24 $57.16 $57.17 $57.11 $57.14 $55.25 1,834,557
2021-09-23 $57.49 $57.49 $57.25 $57.28 $55.38 1,549,410
2021-09-22 $57.47 $57.55 $57.43 $57.51 $55.60 2,166,114
2021-09-21 $57.50 $57.52 $57.44 $57.47 $55.56 1,737,062
2021-09-20 $57.42 $57.50 $57.42 $57.50 $55.59 2,073,882
2021-09-17 $57.30 $57.34 $57.28 $57.34 $55.44 2,105,301
2021-09-16 $57.40 $57.47 $57.37 $57.40 $55.50 2,117,706
2021-09-15 $57.55 $57.57 $57.47 $57.49 $55.58 2,157,068
2021-09-14 $57.50 $57.61 $57.50 $57.61 $55.70 2,526,893
2021-09-13 $57.49 $57.55 $57.49 $57.54 $55.63 2,786,039
2021-09-10 $57.57 $57.57 $57.49 $57.52 $55.61 2,403,335
2021-09-09 $57.52 $57.67 $57.52 $57.66 $55.75 2,271,123
2021-09-08 $57.49 $57.51 $57.46 $57.49 $55.58 1,697,011
2021-09-07 $57.45 $57.48 $57.41 $57.43 $55.53 3,471,214
2021-09-03 $57.59 $57.61 $57.55 $57.61 $55.70 1,786,721
2021-09-02 $57.70 $57.72 $57.66 $57.72 $55.81 3,586,684
2021-09-01 $57.60 $57.64 $57.58 $57.60 $55.69 2,096,083
2021-08-31 $57.73 $57.73 $57.56 $57.62 $55.67 2,878,281
2021-08-30 $57.81 $57.88 $57.77 $57.88 $55.92 1,929,463
2021-08-27 $57.70 $57.82 $57.70 $57.82 $55.86 1,747,667
2021-08-26 $57.70 $57.74 $57.68 $57.74 $55.79 1,683,345
2021-08-25 $57.80 $57.85 $57.69 $57.72 $55.77 2,256,167
2021-08-24 $57.96 $57.97 $57.91 $57.95 $55.99 2,388,701
2021-08-23 $57.93 $57.98 $57.92 $57.94 $55.98 1,556,334
2021-08-20 $58.02 $58.03 $57.96 $58.00 $56.04 2,496,092
2021-08-19 $57.99 $58.02 $57.92 $58.02 $56.06 2,278,674
2021-08-18 $57.98 $57.99 $57.92 $57.95 $55.99 1,667,931
2021-08-17 $57.93 $57.98 $57.91 $57.96 $56.00 1,947,966
2021-08-16 $57.98 $58.02 $57.92 $57.94 $55.98 1,988,388
2021-08-13 $57.87 $57.95 $57.86 $57.94 $55.98 1,575,518
2021-08-12 $57.89 $57.93 $57.86 $57.91 $55.95 1,662,713
2021-08-11 $57.85 $57.95 $57.84 $57.90 $55.94 1,950,448
2021-08-10 $57.96 $57.97 $57.87 $57.89 $55.93 1,778,898
2021-08-09 $57.89 $57.94 $57.85 $57.88 $55.92 1,854,810
2021-08-06 $57.88 $57.91 $57.84 $57.86 $55.90 2,052,564
2021-08-05 $58.09 $58.09 $58.00 $58.06 $56.10 1,718,287
2021-08-04 $58.08 $58.08 $57.95 $58.03 $56.07 2,089,259
2021-08-03 $57.98 $58.02 $57.97 $58.00 $56.04 2,500,446
2021-08-02 $57.90 $57.99 $57.89 $57.94 $55.98 2,494,183
2021-07-30 $57.88 $57.91 $57.87 $57.91 $55.91 1,729,313
2021-07-29 $57.84 $57.86 $57.80 $57.85 $55.85 1,600,743
2021-07-28 $57.82 $57.89 $57.81 $57.86 $55.86 2,800,427
2021-07-27 $57.86 $57.87 $57.81 $57.84 $55.84 3,988,128
2021-07-26 $57.83 $57.84 $57.76 $57.76 $55.77 3,988,321
2021-07-23 $57.77 $57.82 $57.76 $57.81 $55.82 2,828,648
2021-07-22 $57.69 $57.78 $57.67 $57.77 $55.78 2,631,519
2021-07-21 $57.70 $57.73 $57.67 $57.71 $55.72 4,088,007
2021-07-20 $57.86 $57.86 $57.72 $57.76 $55.77 3,165,828
2021-07-19 $57.73 $57.78 $57.72 $57.76 $55.77 2,328,464
2021-07-16 $57.59 $57.64 $57.55 $57.62 $55.63 2,581,011
2021-07-15 $57.56 $57.57 $57.48 $57.55 $55.56 2,716,592
2021-07-14 $57.38 $57.47 $57.38 $57.45 $55.47 3,098,231
2021-07-13 $57.40 $57.45 $57.32 $57.35 $55.37 10,372,391
2021-07-12 $57.40 $57.43 $57.37 $57.40 $55.42 5,161,563
2021-07-09 $57.33 $57.33 $57.30 $57.32 $55.34 3,483,679
2021-07-08 $57.45 $57.49 $57.40 $57.43 $55.45 2,122,928
2021-07-07 $57.43 $57.47 $57.37 $57.44 $55.46 2,153,088
2021-07-06 $57.23 $57.33 $57.21 $57.33 $55.35 2,045,017
2021-07-02 $57.18 $57.21 $57.15 $57.21 $55.24 1,612,805
2021-07-01 $57.09 $57.10 $57.04 $57.10 $55.13 2,026,820
2021-06-30 $57.09 $57.15 $57.09 $57.10 $55.09 2,346,763
2021-06-29 $56.99 $57.03 $56.97 $57.02 $55.01 2,076,443
2021-06-28 $56.97 $57.09 $56.97 $57.07 $55.06 2,189,886
2021-06-25 $57.02 $57.02 $56.93 $56.95 $54.94 1,530,198
2021-06-24 $57.04 $57.06 $57.01 $57.04 $55.03 2,436,049
2021-06-23 $57.04 $57.06 $56.99 $57.01 $55.00 1,760,791
2021-06-22 $57.02 $57.06 $57.00 $57.05 $55.04 1,655,886
2021-06-21 $57.04 $57.05 $56.99 $57.04 $55.03 2,228,017
2021-06-18 $57.10 $57.13 $57.06 $57.08 $55.07 2,447,881
2021-06-17 $56.95 $57.08 $56.94 $57.06 $55.05 2,140,471
2021-06-16 $57.12 $57.15 $56.96 $57.00 $54.99 2,656,135
2021-06-15 $57.10 $57.12 $57.08 $57.09 $55.08 1,798,867
2021-06-14 $57.18 $57.21 $57.15 $57.16 $55.15 2,257,120
2021-06-11 $57.33 $57.33 $57.25 $57.29 $55.27 2,377,876
2021-06-10 $57.08 $57.20 $57.07 $57.18 $55.17 2,143,161
2021-06-09 $57.15 $57.18 $57.11 $57.13 $55.12 2,450,854
2021-06-08 $56.98 $57.03 $56.98 $57.02 $55.01 1,597,726
2021-06-07 $56.95 $56.95 $56.93 $56.94 $54.94 2,652,140
2021-06-04 $56.92 $56.99 $56.89 $56.99 $54.98 2,257,815
2021-06-03 $56.90 $56.90 $56.85 $56.85 $54.85 1,918,903
2021-06-02 $56.91 $56.94 $56.88 $56.94 $54.94 3,141,067
2021-06-01 $56.87 $56.89 $56.83 $56.88 $54.88 2,876,408
2021-05-28 $56.92 $56.96 $56.91 $56.93 $54.89 1,965,125
2021-05-27 $56.89 $56.90 $56.86 $56.89 $54.85 1,842,224
2021-05-26 $56.99 $57.04 $56.98 $57.03 $54.98 2,079,752
2021-05-25 $56.83 $56.91 $56.81 $56.91 $54.87 1,922,932
2021-05-24 $56.74 $56.79 $56.73 $56.76 $54.72 1,931,025
2021-05-21 $56.74 $56.75 $56.70 $56.73 $54.69 1,789,870
2021-05-20 $56.59 $56.68 $56.58 $56.67 $54.64 2,331,696
2021-05-19 $56.59 $56.64 $56.53 $56.57 $54.54 2,063,722
2021-05-18 $56.63 $56.64 $56.60 $56.63 $54.60 1,824,318
2021-05-17 $56.61 $56.64 $56.57 $56.63 $54.60 2,224,207
2021-05-14 $56.69 $56.71 $56.65 $56.71 $54.67 1,896,337
2021-05-13 $56.60 $56.65 $56.59 $56.64 $54.61 2,191,512
2021-05-12 $56.70 $56.71 $56.62 $56.62 $54.59 3,597,272
2021-05-11 $56.75 $56.79 $56.74 $56.78 $54.74 2,482,326
2021-05-10 $56.92 $56.96 $56.90 $56.91 $54.87 3,298,331
2021-05-07 $57.00 $57.01 $56.90 $56.92 $54.88 2,618,434
2021-05-06 $56.92 $56.99 $56.91 $56.99 $54.94 2,206,867
2021-05-05 $56.96 $57.00 $56.95 $57.00 $54.95 2,974,417
2021-05-04 $56.96 $57.03 $56.96 $57.00 $54.95 2,573,481
2021-05-03 $56.91 $56.96 $56.89 $56.91 $54.87 2,686,415
2021-04-30 $56.96 $56.97 $56.93 $56.97 $54.89 2,253,976
2021-04-29 $56.94 $56.94 $56.88 $56.93 $54.85 2,273,681
2021-04-28 $57.01 $57.09 $57.00 $57.09 $55.00 2,507,012
2021-04-27 $57.12 $57.13 $57.07 $57.08 $54.99 3,315,075
2021-04-26 $57.14 $57.18 $57.14 $57.16 $55.07 2,451,764
2021-04-23 $57.20 $57.22 $57.15 $57.18 $55.09 2,098,825
2021-04-22 $57.20 $57.25 $57.16 $57.24 $55.15 2,246,129
2021-04-21 $57.24 $57.25 $57.20 $57.23 $55.13 2,445,533
2021-04-20 $57.06 $57.17 $57.05 $57.17 $55.08 2,200,817
2021-04-19 $57.03 $57.09 $57.01 $57.07 $54.98 3,030,354
2021-04-16 $57.14 $57.16 $57.13 $57.15 $55.06 2,629,446
2021-04-15 $57.13 $57.25 $57.12 $57.24 $55.15 2,215,608
2021-04-14 $57.16 $57.18 $57.07 $57.11 $55.02 2,641,471
2021-04-13 $57.13 $57.19 $57.12 $57.19 $55.10 2,619,466
2021-04-12 $57.16 $57.16 $57.11 $57.13 $55.04 2,170,471
2021-04-09 $57.14 $57.19 $57.10 $57.17 $55.08 2,185,717
2021-04-08 $57.23 $57.28 $57.22 $57.28 $55.18 1,819,038
2021-04-07 $57.20 $57.23 $57.19 $57.21 $55.12 2,595,418
2021-04-06 $57.19 $57.22 $57.16 $57.22 $55.13 3,011,711
2021-04-05 $57.07 $57.12 $57.03 $57.08 $54.99 3,465,717
2021-04-01 $57.12 $57.15 $57.11 $57.15 $55.06 2,954,941
2021-03-31 $57.17 $57.19 $57.09 $57.12 $54.99 3,731,389
2021-03-30 $57.05 $57.11 $57.03 $57.11 $54.98 2,148,705
2021-03-29 $57.26 $57.29 $57.16 $57.16 $55.03 2,487,524
2021-03-26 $57.24 $57.31 $57.24 $57.29 $55.16 2,688,095
2021-03-25 $57.40 $57.41 $57.36 $57.40 $55.26 2,136,224
2021-03-24 $57.29 $57.36 $57.27 $57.36 $55.22 3,515,326
2021-03-23 $57.25 $57.31 $57.23 $57.28 $55.15 2,634,819
2021-03-22 $57.10 $57.13 $57.10 $57.13 $55.00 2,764,069
2021-03-19 $57.04 $57.11 $57.02 $57.08 $54.95 2,113,745
2021-03-18 $56.95 $56.98 $56.90 $56.98 $54.86 2,841,873
2021-03-17 $57.10 $57.18 $57.04 $57.10 $54.97 3,179,207
2021-03-16 $57.27 $57.28 $57.20 $57.21 $55.08 3,011,660
2021-03-15 $57.16 $57.27 $57.16 $57.27 $55.14 2,954,783
2021-03-12 $57.13 $57.13 $57.08 $57.13 $55.00 2,730,627
2021-03-11 $57.37 $57.38 $57.32 $57.35 $55.21 2,682,895
2021-03-10 $57.23 $57.28 $57.21 $57.27 $55.14 3,275,542
2021-03-09 $57.19 $57.25 $57.18 $57.23 $55.10 4,062,628
2021-03-08 $57.13 $57.14 $57.05 $57.06 $54.93 3,189,426
2021-03-05 $57.07 $57.16 $57.04 $57.16 $55.03 2,747,320
2021-03-04 $57.20 $57.24 $57.07 $57.11 $54.98 2,805,352
2021-03-03 $57.24 $57.25 $57.14 $57.19 $55.06 3,311,716
2021-03-02 $57.23 $57.37 $57.22 $57.37 $55.23 3,225,301
2021-03-01 $57.27 $57.37 $57.26 $57.37 $55.23 4,046,733
2021-02-26 $56.96 $57.17 $56.93 $57.17 $55.00 3,066,349
2021-02-25 $57.00 $57.01 $56.72 $56.78 $54.62 5,974,928
2021-02-24 $57.13 $57.24 $57.10 $57.24 $55.06 2,896,542
2021-02-23 $57.27 $57.31 $57.19 $57.31 $55.13 4,321,092
2021-02-22 $57.37 $57.46 $57.32 $57.35 $55.17 4,152,792
2021-02-19 $57.43 $57.45 $57.36 $57.38 $55.20 3,909,763
2021-02-18 $57.54 $57.55 $57.50 $57.53 $55.34 2,675,258
2021-02-17 $57.55 $57.62 $57.55 $57.60 $55.41 3,374,322
2021-02-16 $57.63 $57.65 $57.54 $57.54 $55.35 6,558,830
2021-02-12 $57.88 $57.88 $57.83 $57.85 $55.65 7,584,784
2021-02-11 $58.05 $58.05 $58.01 $58.02 $55.81 4,368,896
2021-02-10 $57.98 $57.99 $57.96 $57.97 $55.77 2,586,627
2021-02-09 $57.97 $58.02 $57.96 $58.02 $55.81 2,497,533
2021-02-08 $57.94 $58.00 $57.92 $57.99 $55.79 3,524,532
2021-02-05 $58.00 $58.05 $58.00 $58.02 $55.81 2,928,474
2021-02-04 $58.03 $58.05 $58.02 $58.05 $55.84 3,414,118
2021-02-03 $58.09 $58.10 $58.06 $58.07 $55.86 2,895,465
2021-02-02 $58.14 $58.14 $58.11 $58.14 $55.93 2,700,379
2021-02-01 $58.14 $58.19 $58.13 $58.19 $55.97 2,544,634
2021-01-29 $58.15 $58.21 $58.13 $58.18 $55.93 3,989,349
2021-01-28 $58.30 $58.31 $58.26 $58.28 $56.02 2,408,945
2021-01-27 $58.32 $58.37 $58.29 $58.31 $56.05 5,111,035
2021-01-26 $58.34 $58.36 $58.31 $58.32 $56.06 4,746,821
2021-01-25 $58.31 $58.38 $58.30 $58.36 $56.10 5,374,975
2021-01-22 $58.21 $58.22 $58.19 $58.22 $55.96 2,981,897
2021-01-21 $58.25 $58.26 $58.19 $58.19 $55.93 2,589,969
2021-01-20 $58.35 $58.36 $58.34 $58.35 $56.09 2,763,386
2021-01-19 $58.31 $58.35 $58.28 $58.34 $56.08 4,939,990
2021-01-15 $58.34 $58.35 $58.32 $58.34 $56.07 2,905,022
2021-01-14 $58.36 $58.40 $58.34 $58.35 $56.09 2,932,322
2021-01-13 $58.35 $58.46 $58.33 $58.44 $56.18 9,194,618
2021-01-12 $58.21 $58.21 $58.14 $58.21 $55.95 3,228,070
2021-01-11 $58.32 $58.32 $58.26 $58.27 $56.01 2,662,597
2021-01-08 $58.44 $58.45 $58.37 $58.39 $56.13 3,641,366
2021-01-07 $58.42 $58.44 $58.39 $58.43 $56.17 2,150,675
2021-01-06 $58.45 $58.45 $58.37 $58.42 $56.16 3,377,177
2021-01-05 $58.58 $58.58 $58.48 $58.50 $56.23 2,714,953
2021-01-04 $58.49 $58.57 $58.48 $58.56 $56.29 4,056,249
2020-12-31 $58.53 $58.56 $58.52 $58.55 $56.28 2,864,678
2020-12-30 $58.51 $58.53 $58.50 $58.53 $56.26 2,454,014
2020-12-29 $58.48 $58.52 $58.47 $58.52 $56.25 2,429,944
2020-12-28 $58.44 $58.50 $58.42 $58.50 $56.23 2,857,511
2020-12-24 $58.41 $58.46 $58.40 $58.46 $56.19 1,891,563
2020-12-23 $58.39 $58.39 $58.31 $58.37 $56.11 2,424,016
2020-12-22 $58.61 $58.65 $58.60 $58.65 $56.25 2,726,917
2020-12-21 $58.62 $58.62 $58.57 $58.60 $56.19 2,674,416
2020-12-18 $58.56 $58.58 $58.53 $58.55 $56.15 2,293,629
2020-12-17 $58.63 $58.65 $58.55 $58.59 $56.19 2,457,268
2020-12-16 $58.48 $58.55 $58.47 $58.55 $56.15 2,803,103
2020-12-15 $58.67 $58.68 $58.62 $58.66 $56.26 2,763,910
2020-12-14 $58.60 $58.66 $58.59 $58.65 $56.25 3,236,215
2020-12-11 $58.74 $58.77 $58.73 $58.75 $56.34 2,002,092
2020-12-10 $58.58 $58.66 $58.56 $58.66 $56.26 1,945,084
2020-12-09 $58.55 $58.56 $58.50 $58.54 $56.14 2,917,006
2020-12-08 $58.49 $58.58 $58.49 $58.57 $56.17 2,046,569
2020-12-07 $58.44 $58.50 $58.43 $58.49 $56.09 2,548,307
2020-12-04 $58.38 $58.39 $58.34 $58.39 $56.00 4,265,139
2020-12-03 $58.37 $58.43 $58.36 $58.43 $56.04 2,435,591
2020-12-02 $58.28 $58.29 $58.24 $58.29 $55.90 2,674,723
2020-12-01 $58.35 $58.38 $58.24 $58.28 $55.89 3,340,303
2020-11-30 $58.55 $58.55 $58.47 $58.52 $56.08 4,844,173
2020-11-27 $58.51 $58.55 $58.50 $58.55 $56.10 1,484,556
2020-11-25 $58.46 $58.49 $58.44 $58.45 $56.01 1,578,100
2020-11-24 $58.46 $58.46 $58.40 $58.44 $56.00 3,425,887
2020-11-23 $58.48 $58.49 $58.43 $58.48 $56.04 2,856,243
2020-11-20 $58.46 $58.52 $58.45 $58.52 $56.08 2,173,720
2020-11-19 $58.41 $58.44 $58.39 $58.43 $55.99 2,456,993
2020-11-18 $58.38 $58.41 $58.34 $58.38 $55.94 1,992,221
2020-11-17 $58.31 $58.40 $58.31 $58.39 $55.95 3,073,095
2020-11-16 $58.24 $58.28 $58.22 $58.28 $55.85 3,203,040
2020-11-13 $58.29 $58.31 $58.26 $58.29 $55.86 2,099,427
2020-11-12 $58.19 $58.27 $58.17 $58.24 $55.81 2,713,756
2020-11-11 $58.11 $58.12 $58.09 $58.12 $55.70 2,197,946
2020-11-10 $58.03 $58.04 $57.98 $57.99 $55.57 2,534,769
2020-11-09 $58.20 $58.20 $58.04 $58.04 $55.62 12,763,117
2020-11-06 $58.41 $58.44 $58.37 $58.42 $55.98 2,727,723
2020-11-05 $58.45 $58.49 $58.43 $58.46 $56.02 2,571,321
2020-11-04 $58.45 $58.49 $58.41 $58.45 $56.01 12,231,311
2020-11-03 $58.31 $58.33 $58.29 $58.31 $55.88 2,843,483
2020-11-02 $58.35 $58.38 $58.32 $58.35 $55.92 4,240,115
2020-10-30 $58.38 $58.39 $58.27 $58.34 $55.86 3,025,050
2020-10-29 $58.45 $58.47 $58.35 $58.42 $55.94 7,287,735
2020-10-28 $58.48 $58.48 $58.41 $58.42 $55.94 2,546,097
2020-10-27 $58.35 $58.45 $58.34 $58.43 $55.95 2,545,303
2020-10-26 $58.29 $58.33 $58.28 $58.32 $55.84 2,310,365
2020-10-23 $58.20 $58.28 $58.17 $58.27 $55.79 2,244,089
2020-10-22 $58.28 $58.29 $58.19 $58.21 $55.74 3,171,394
2020-10-21 $58.35 $58.35 $58.29 $58.29 $55.81 2,924,115
2020-10-20 $58.47 $58.47 $58.38 $58.40 $55.92 4,225,969
2020-10-19 $58.45 $58.48 $58.41 $58.46 $55.98 1,904,496
2020-10-16 $58.48 $58.49 $58.46 $58.48 $55.99 2,043,751
2020-10-15 $58.48 $58.48 $58.43 $58.43 $55.95 2,512,673
2020-10-14 $58.37 $58.39 $58.36 $58.38 $55.90 2,310,994
2020-10-13 $58.30 $58.33 $58.28 $58.32 $55.84 3,888,342
2020-10-12 $58.28 $58.29 $58.24 $58.25 $55.77 1,763,366
2020-10-09 $58.22 $58.26 $58.19 $58.24 $55.77 1,388,895
2020-10-08 $58.13 $58.18 $58.11 $58.18 $55.71 1,484,962
2020-10-07 $58.10 $58.11 $58.07 $58.08 $55.61 2,021,859
2020-10-06 $58.08 $58.12 $58.07 $58.12 $55.65 2,369,470
2020-10-05 $58.14 $58.15 $58.06 $58.08 $55.61 2,033,756
2020-10-02 $58.21 $58.24 $58.16 $58.21 $55.73 1,839,822
2020-10-01 $58.06 $58.17 $58.06 $58.17 $55.70 2,391,945
2020-09-30 $58.24 $58.24 $58.15 $58.19 $55.67 2,851,718
2020-09-29 $58.21 $58.27 $58.21 $58.26 $55.74 3,206,606
2020-09-28 $58.19 $58.22 $58.15 $58.22 $55.70 4,359,070
2020-09-25 $58.19 $58.21 $58.15 $58.20 $55.68 2,898,566
2020-09-24 $58.13 $58.17 $58.09 $58.11 $55.60 3,339,038
2020-09-23 $58.15 $58.17 $58.10 $58.11 $55.60 4,355,163
2020-09-22 $58.21 $58.21 $58.12 $58.16 $55.64 8,546,969
2020-09-21 $58.23 $58.25 $58.15 $58.18 $55.66 8,640,746
2020-09-18 $58.14 $58.17 $58.10 $58.12 $55.60 1,983,180
2020-09-17 $58.18 $58.18 $58.12 $58.14 $55.62 2,004,881
2020-09-16 $58.14 $58.15 $58.07 $58.09 $55.58 1,997,124
2020-09-15 $58.04 $58.09 $58.04 $58.08 $55.57 1,984,368
2020-09-14 $58.13 $58.15 $58.08 $58.09 $55.57 2,608,346
2020-09-11 $58.04 $58.10 $58.02 $58.07 $55.56 2,460,694
2020-09-10 $57.92 $57.97 $57.86 $57.97 $55.46 6,273,842
2020-09-09 $58.01 $58.01 $57.92 $57.96 $55.45 5,687,956
2020-09-08 $57.98 $58.02 $57.97 $57.98 $55.47 1,989,969
2020-09-04 $57.97 $57.97 $57.87 $57.90 $55.40 1,694,610
2020-09-03 $58.01 $58.04 $57.99 $58.00 $55.49 2,196,352
2020-09-02 $57.92 $58.03 $57.90 $58.02 $55.51 2,209,681
2020-09-01 $57.72 $57.86 $57.70 $57.85 $55.35 4,627,552
2020-08-31 $57.74 $57.75 $57.70 $57.74 $55.20 3,098,386
2020-08-28 $57.81 $57.81 $57.75 $57.78 $55.24 2,907,562
2020-08-27 $58.01 $58.01 $57.79 $57.83 $55.28 4,117,705
2020-08-26 $57.89 $57.89 $57.85 $57.89 $55.34 2,673,470
2020-08-25 $57.88 $57.88 $57.80 $57.87 $55.32 2,137,479
2020-08-24 $58.08 $58.09 $58.05 $58.07 $55.51 1,645,457
2020-08-21 $58.03 $58.05 $58.01 $58.05 $55.49 2,396,539
2020-08-20 $58.09 $58.09 $58.02 $58.04 $55.48 1,982,696
2020-08-19 $58.00 $58.06 $57.95 $57.97 $55.42 4,083,769
2020-08-18 $57.99 $58.03 $57.95 $58.02 $55.46 3,030,121
2020-08-17 $57.92 $58.01 $57.88 $57.95 $55.40 6,604,004
2020-08-14 $57.75 $57.82 $57.75 $57.79 $55.25 2,563,996
2020-08-13 $57.86 $57.91 $57.79 $57.87 $55.32 2,978,626
2020-08-12 $58.00 $58.02 $57.95 $58.02 $55.47 2,439,991
2020-08-11 $58.07 $58.09 $58.01 $58.03 $55.48 9,277,698
2020-08-10 $58.26 $58.26 $58.17 $58.19 $55.63 2,107,995
2020-08-07 $58.24 $58.24 $58.15 $58.15 $55.59 1,564,427
2020-08-06 $58.26 $58.31 $58.23 $58.26 $55.70 1,551,282
2020-08-05 $58.20 $58.23 $58.18 $58.19 $55.63 1,607,943
2020-08-04 $58.22 $58.32 $58.22 $58.32 $55.75 1,516,002
2020-08-03 $58.14 $58.18 $58.09 $58.17 $55.61 2,015,542
2020-07-31 $58.27 $58.27 $58.22 $58.23 $55.62 1,709,938
2020-07-30 $58.28 $58.29 $58.24 $58.27 $55.66 1,326,781
2020-07-29 $58.15 $58.15 $58.11 $58.15 $55.54 1,689,124
2020-07-28 $58.16 $58.24 $58.11 $58.15 $55.54 1,655,907
2020-07-27 $58.13 $58.15 $58.10 $58.12 $55.51 1,815,786
2020-07-24 $58.00 $58.06 $58.00 $58.04 $55.44 1,205,609
2020-07-23 $58.12 $58.12 $58.07 $58.07 $55.47 1,303,172
2020-07-22 $58.03 $58.09 $58.01 $58.08 $55.48 2,150,576
2020-07-21 $57.94 $57.95 $57.90 $57.94 $55.34 1,476,227
2020-07-20 $57.84 $57.92 $57.84 $57.89 $55.30 1,590,675
2020-07-17 $57.82 $57.84 $57.80 $57.83 $55.24 1,755,675
2020-07-16 $57.83 $57.89 $57.83 $57.86 $55.27 1,571,783
2020-07-15 $57.78 $57.79 $57.75 $57.79 $55.20 1,653,864
2020-07-14 $57.84 $57.84 $57.80 $57.83 $55.24 1,522,561
2020-07-13 $57.65 $57.69 $57.64 $57.66 $55.08 2,072,089
2020-07-10 $57.86 $57.87 $57.80 $57.80 $55.21 1,692,307
2020-07-09 $57.81 $57.88 $57.76 $57.86 $55.27 1,673,904
2020-07-08 $57.78 $57.79 $57.70 $57.72 $55.13 5,078,643
2020-07-07 $57.70 $57.77 $57.70 $57.76 $55.17 1,291,027
2020-07-06 $57.67 $57.68 $57.64 $57.65 $55.07 1,661,862
2020-07-02 $57.54 $57.67 $57.54 $57.64 $55.06 2,922,136
2020-07-01 $57.50 $57.55 $57.45 $57.55 $54.97 2,960,782
2020-06-30 $57.80 $57.81 $57.71 $57.73 $55.10 2,429,601
2020-06-29 $57.73 $57.78 $57.72 $57.75 $55.12 1,963,363
2020-06-26 $57.71 $57.80 $57.71 $57.72 $55.09 1,451,691
2020-06-25 $57.82 $57.82 $57.75 $57.76 $55.13 1,942,348
2020-06-24 $57.59 $57.71 $57.55 $57.71 $55.08 2,183,191
2020-06-23 $57.60 $57.64 $57.57 $57.61 $54.98 1,489,985
2020-06-22 $57.66 $57.75 $57.65 $57.66 $55.03 1,591,468
2020-06-19 $57.60 $57.67 $57.58 $57.64 $55.01 1,511,582
2020-06-18 $57.62 $57.64 $57.61 $57.64 $55.01 1,527,799
2020-06-17 $57.60 $57.64 $57.58 $57.61 $54.98 1,794,336
2020-06-16 $57.51 $57.55 $57.46 $57.54 $54.92 2,162,060
2020-06-15 $57.50 $57.57 $57.50 $57.51 $54.89 1,700,709
2020-06-12 $57.51 $57.54 $57.44 $57.50 $54.88 1,781,007
2020-06-11 $57.50 $57.61 $57.48 $57.54 $54.92 1,720,704
2020-06-10 $57.27 $57.37 $57.23 $57.37 $54.75 2,594,820
2020-06-09 $57.29 $57.36 $57.26 $57.26 $54.65 2,230,841
2020-06-08 $57.21 $57.29 $57.20 $57.25 $54.64 2,106,464
2020-06-05 $57.15 $57.16 $57.05 $57.13 $54.53 2,372,793
2020-06-04 $57.17 $57.17 $57.03 $57.07 $54.47 2,418,692
2020-06-03 $57.25 $57.25 $57.08 $57.15 $54.54 2,110,074
2020-06-02 $57.35 $57.37 $57.28 $57.33 $54.72 1,722,539
2020-06-01 $57.28 $57.31 $57.23 $57.27 $54.66 2,572,658
2020-05-29 $57.47 $57.48 $57.44 $57.47 $54.80 1,955,263
2020-05-28 $57.37 $57.40 $57.34 $57.38 $54.72 1,639,488
2020-05-27 $57.36 $57.36 $57.26 $57.33 $54.67 1,883,025
2020-05-26 $57.33 $57.33 $57.19 $57.23 $54.58 1,921,245
2020-05-22 $57.35 $57.36 $57.33 $57.36 $54.70 1,100,336
2020-05-21 $57.30 $57.38 $57.28 $57.36 $54.70 1,386,737
2020-05-20 $57.18 $57.30 $57.18 $57.28 $54.62 1,423,271
2020-05-19 $57.12 $57.18 $57.07 $57.18 $54.53 1,191,729
2020-05-18 $57.21 $57.21 $57.04 $57.11 $54.46 1,512,340
2020-05-15 $57.22 $57.22 $57.15 $57.15 $54.50 1,977,495
2020-05-14 $57.21 $57.25 $57.16 $57.22 $54.57 1,368,610
2020-05-13 $57.24 $57.27 $57.18 $57.20 $54.55 1,183,984
2020-05-12 $57.00 $57.16 $57.00 $57.14 $54.49 1,999,275
2020-05-11 $57.04 $57.09 $56.95 $57.00 $54.36 1,962,690
2020-05-08 $57.01 $57.19 $57.01 $57.14 $54.49 2,133,231
2020-05-07 $56.98 $57.18 $56.97 $57.16 $54.51 1,962,874
2020-05-06 $57.15 $57.18 $56.96 $57.05 $54.40 2,372,732
2020-05-05 $57.18 $57.28 $57.18 $57.24 $54.59 1,704,247
2020-05-04 $57.27 $57.28 $57.20 $57.22 $54.57 1,832,071
2020-05-01 $57.30 $57.33 $57.16 $57.18 $54.53 1,593,913
2020-04-30 $57.31 $57.38 $57.25 $57.28 $54.58 4,796,142
2020-04-29 $57.17 $57.26 $57.17 $57.19 $54.49 2,492,171
2020-04-28 $57.00 $57.18 $57.00 $57.15 $54.46 1,828,339
2020-04-27 $57.01 $57.13 $56.96 $56.97 $54.28 1,976,365
2020-04-24 $56.97 $57.05 $56.90 $57.05 $54.36 1,570,765
2020-04-23 $56.70 $56.86 $56.70 $56.81 $54.13 1,517,203
2020-04-22 $56.71 $56.73 $56.62 $56.63 $53.96 1,224,563
2020-04-21 $56.85 $56.85 $56.70 $56.79 $54.11 1,511,363
2020-04-20 $56.84 $56.85 $56.68 $56.76 $54.08 1,950,980
2020-04-17 $56.80 $56.95 $56.80 $56.87 $54.19 1,872,965
2020-04-16 $56.88 $56.91 $56.81 $56.86 $54.18 2,391,015
2020-04-15 $56.70 $56.85 $56.63 $56.77 $54.09 2,709,232
2020-04-14 $56.70 $56.73 $56.51 $56.51 $53.85 3,701,343
2020-04-13 $56.64 $56.70 $56.46 $56.49 $53.83 2,087,402
2020-04-09 $56.44 $56.64 $56.42 $56.57 $53.90 3,514,201
2020-04-08 $56.32 $56.45 $56.22 $56.35 $53.69 2,772,409
2020-04-07 $56.39 $56.50 $56.33 $56.42 $53.76 2,185,254
2020-04-06 $56.26 $56.47 $56.17 $56.42 $53.76 2,491,518
2020-04-03 $56.35 $56.40 $56.15 $56.15 $53.50 2,010,314
2020-04-02 $56.19 $56.65 $55.93 $56.26 $53.61 3,131,464
2020-04-01 $56.29 $56.48 $56.11 $56.12 $53.47 3,132,021
2020-03-31 $56.61 $56.68 $56.25 $56.26 $53.56 3,630,120
2020-03-30 $56.34 $56.87 $56.24 $56.59 $53.87 5,111,250
2020-03-27 $56.40 $56.73 $56.34 $56.44 $53.73 3,133,707
2020-03-26 $55.78 $56.47 $55.75 $56.29 $53.59 3,113,602
2020-03-25 $55.38 $56.13 $55.36 $55.91 $53.23 2,596,506
2020-03-24 $55.14 $55.99 $55.10 $55.43 $52.77 3,364,534
2020-03-23 $55.00 $55.99 $54.94 $55.44 $52.78 6,014,036
2020-03-20 $55.05 $56.16 $55.05 $55.31 $52.65 4,487,602
2020-03-19 $55.01 $55.35 $53.89 $55.00 $52.36 7,068,517
2020-03-18 $55.14 $55.50 $54.52 $54.96 $52.32 4,179,055
2020-03-17 $55.92 $56.36 $55.66 $56.25 $53.55 3,814,476
2020-03-16 $56.05 $56.82 $55.81 $56.22 $53.52 4,139,614
2020-03-13 $56.71 $56.86 $56.33 $56.70 $53.98 6,034,356
2020-03-12 $57.80 $57.99 $56.68 $56.72 $54.00 11,961,632
2020-03-11 $58.07 $58.25 $58.02 $58.05 $55.26 6,177,640
2020-03-10 $57.89 $58.07 $57.78 $57.82 $55.04 4,776,909
2020-03-09 $58.61 $58.66 $58.29 $58.30 $55.50 10,574,846
2020-03-06 $58.43 $58.52 $58.33 $58.40 $55.60 2,571,393
2020-03-05 $58.12 $58.20 $58.10 $58.17 $55.38 2,367,932
2020-03-04 $58.19 $58.26 $58.07 $58.17 $55.38 2,956,495
2020-03-03 $57.82 $58.12 $57.82 $58.05 $55.26 3,920,543
2020-03-02 $57.93 $57.98 $57.88 $57.90 $55.12 3,736,899
2020-02-28 $58.02 $58.09 $57.99 $57.99 $55.16 5,869,383
2020-02-27 $57.97 $57.98 $57.85 $57.85 $55.03 2,295,677
2020-02-26 $57.87 $57.94 $57.86 $57.91 $55.09 2,859,452
2020-02-25 $57.99 $58.03 $57.95 $58.00 $55.17 2,667,721
2020-02-24 $57.96 $57.99 $57.93 $57.95 $55.13 1,853,525
2020-02-21 $57.86 $57.90 $57.85 $57.86 $55.04 1,367,145
2020-02-20 $57.73 $57.80 $57.70 $57.76 $54.95 2,547,876
2020-02-19 $57.63 $57.66 $57.63 $57.66 $54.85 2,468,376
2020-02-18 $57.64 $57.66 $57.61 $57.62 $54.81 1,720,220
2020-02-14 $57.56 $57.58 $57.52 $57.54 $54.74 2,262,831
2020-02-13 $57.52 $57.55 $57.49 $57.55 $54.75 1,506,090
2020-02-12 $57.51 $57.53 $57.50 $57.51 $54.71 1,630,226
2020-02-11 $57.57 $57.57 $57.52 $57.53 $54.73 1,668,181
2020-02-10 $57.60 $57.62 $57.55 $57.59 $54.78 1,908,623
2020-02-07 $57.51 $57.55 $57.47 $57.51 $54.71 2,233,925
2020-02-06 $57.34 $57.38 $57.33 $57.37 $54.57 1,687,219
2020-02-05 $57.40 $57.41 $57.34 $57.37 $54.57 2,695,013
2020-02-04 $57.50 $57.51 $57.46 $57.46 $54.66 2,168,552
2020-02-03 $57.59 $57.64 $57.56 $57.64 $54.83 2,198,389
2020-01-31 $57.60 $57.66 $57.60 $57.65 $54.80 2,497,439
2020-01-30 $57.58 $57.62 $57.57 $57.57 $54.72 1,564,991
2020-01-29 $57.48 $57.55 $57.45 $57.55 $54.70 1,462,897
2020-01-28 $57.47 $57.47 $57.38 $57.40 $54.56 1,815,311
2020-01-27 $57.48 $57.52 $57.46 $57.50 $54.66 1,891,725
2020-01-24 $57.21 $57.29 $57.20 $57.26 $54.43 2,501,179
2020-01-23 $57.12 $57.20 $57.12 $57.17 $54.34 1,689,262
2020-01-22 $56.97 $57.01 $56.96 $57.00 $54.18 4,492,304
2020-01-21 $56.90 $56.97 $56.88 $56.94 $54.12 2,117,022
2020-01-17 $56.81 $56.85 $56.80 $56.81 $54.00 3,545,760
2020-01-16 $56.86 $56.86 $56.81 $56.84 $54.03 2,220,160
2020-01-15 $56.85 $56.86 $56.78 $56.84 $54.03 2,981,143
2020-01-14 $56.71 $56.74 $56.69 $56.72 $53.91 4,691,070
2020-01-13 $56.73 $56.74 $56.68 $56.69 $53.89 2,604,413
2020-01-10 $56.74 $56.81 $56.74 $56.81 $54.00 4,036,435
2020-01-09 $56.67 $56.71 $56.64 $56.71 $53.90 1,593,716
2020-01-08 $56.79 $56.79 $56.68 $56.70 $53.89 1,660,991
2020-01-07 $56.84 $56.86 $56.79 $56.81 $54.00 1,831,923
2020-01-06 $56.93 $56.94 $56.84 $56.85 $54.04 2,892,237
2020-01-03 $56.86 $56.90 $56.82 $56.89 $54.08 1,682,961
2020-01-02 $56.66 $56.73 $56.65 $56.73 $53.92 2,593,502
2019-12-31 $56.62 $56.63 $56.58 $56.58 $53.78 1,717,258
2019-12-30 $56.59 $56.60 $56.52 $56.60 $53.80 3,503,282
2019-12-27 $56.73 $56.75 $56.69 $56.71 $53.90 3,346,247
2019-12-26 $56.71 $56.74 $56.69 $56.71 $53.90 1,704,190
2019-12-24 $56.61 $56.68 $56.60 $56.67 $53.87 1,858,210
2019-12-23 $56.63 $56.65 $56.59 $56.64 $53.84 1,640,780
2019-12-20 $57.96 $58.01 $57.92 $57.97 $53.82 1,809,987
2019-12-19 $57.93 $57.99 $57.90 $57.92 $53.77 1,659,070
2019-12-18 $58.08 $58.09 $57.98 $58.04 $53.88 1,923,604
2019-12-17 $58.08 $58.09 $58.03 $58.09 $53.93 1,480,217
2019-12-16 $58.14 $58.16 $58.06 $58.07 $53.91 1,893,499
2019-12-13 $57.99 $58.10 $57.92 $58.10 $53.94 1,499,017
2019-12-12 $58.11 $58.12 $57.94 $57.96 $53.81 1,595,879
2019-12-11 $58.03 $58.10 $57.99 $58.10 $53.94 1,472,819
2019-12-10 $58.01 $58.02 $57.96 $58.00 $53.85 1,418,493
2019-12-09 $58.03 $58.03 $57.97 $57.99 $53.84 1,574,514
2019-12-06 $57.92 $57.99 $57.91 $57.93 $53.78 1,385,953
2019-12-05 $57.88 $57.94 $57.85 $57.90 $53.75 1,438,277
2019-12-04 $58.17 $58.17 $58.05 $58.06 $53.90 2,354,871
2019-12-03 $58.05 $58.17 $58.03 $58.14 $53.98 1,718,712
2019-12-02 $57.97 $57.98 $57.91 $57.96 $53.81 1,841,991
2019-11-29 $58.22 $58.23 $58.16 $58.16 $53.95 920,860
2019-11-27 $58.28 $58.30 $58.25 $58.26 $54.04 1,265,673
2019-11-26 $58.26 $58.29 $58.25 $58.26 $54.04 1,557,590
2019-11-25 $58.21 $58.22 $58.17 $58.18 $53.97 1,462,550
2019-11-22 $58.14 $58.17 $58.10 $58.17 $53.96 3,883,531
2019-11-21 $58.10 $58.13 $58.08 $58.09 $53.88 3,130,983
2019-11-20 $58.16 $58.19 $58.13 $58.18 $53.97 1,260,129
2019-11-19 $58.05 $58.10 $58.05 $58.08 $53.87 1,789,168
2019-11-18 $58.06 $58.12 $58.03 $58.03 $53.83 1,924,701
2019-11-15 $58.01 $58.07 $58.00 $58.05 $53.85 1,165,195
2019-11-14 $58.04 $58.09 $58.03 $58.07 $53.86 1,619,344
2019-11-13 $57.96 $58.01 $57.95 $57.95 $53.75 1,369,616
2019-11-12 $57.78 $57.83 $57.74 $57.82 $53.63 831,572
2019-11-11 $57.83 $57.87 $57.80 $57.82 $53.63 948,698
2019-11-08 $57.78 $57.88 $57.75 $57.82 $53.63 1,490,992
2019-11-07 $57.94 $57.95 $57.78 $57.81 $53.62 1,928,347
2019-11-06 $58.08 $58.12 $58.03 $58.12 $53.91 1,692,092
2019-11-05 $58.09 $58.09 $58.03 $58.07 $53.86 1,446,164
2019-11-04 $58.24 $58.24 $58.16 $58.17 $53.96 2,047,458
2019-11-01 $58.43 $58.44 $58.29 $58.32 $54.10 1,789,298
2019-10-31 $58.46 $58.51 $58.43 $58.49 $54.21 1,566,802
2019-10-30 $58.22 $58.30 $58.22 $58.28 $54.01 1,002,662
2019-10-29 $58.14 $58.18 $58.13 $58.16 $53.90 1,051,740
2019-10-28 $58.20 $58.20 $58.11 $58.12 $53.86 1,302,551
2019-10-25 $58.34 $58.34 $58.23 $58.27 $54.00 1,571,485
2019-10-24 $58.36 $58.40 $58.34 $58.40 $54.12 1,212,574
2019-10-23 $58.35 $58.38 $58.31 $58.33 $54.06 1,053,328
2019-10-22 $58.25 $58.30 $58.22 $58.29 $54.02 1,114,244
2019-10-21 $58.16 $58.18 $58.13 $58.15 $53.89 1,001,889
2019-10-18 $58.28 $58.31 $58.25 $58.27 $54.00 1,447,681
2019-10-17 $58.30 $58.39 $58.28 $58.38 $54.10 2,481,433
2019-10-16 $58.31 $58.32 $58.24 $58.24 $53.97 1,367,376
2019-10-15 $58.49 $58.50 $58.28 $58.35 $54.08 2,286,626
2019-10-14 $58.48 $58.49 $58.41 $58.46 $54.18 1,268,744
2019-10-11 $58.40 $58.44 $58.32 $58.32 $54.05 1,394,744
2019-10-10 $58.64 $58.64 $58.53 $58.54 $54.25 1,023,669
2019-10-09 $58.82 $58.83 $58.76 $58.81 $54.50 1,197,087
2019-10-08 $58.86 $58.89 $58.81 $58.82 $54.51 1,121,195
2019-10-07 $58.87 $58.89 $58.76 $58.76 $54.46 1,082,401
2019-10-04 $58.89 $58.93 $58.87 $58.91 $54.59 1,309,546
2019-10-03 $58.83 $58.94 $58.81 $58.90 $54.59 1,164,626
2019-10-02 $58.67 $58.72 $58.66 $58.68 $54.38 1,301,626
2019-10-01 $58.60 $58.76 $58.59 $58.68 $54.38 1,889,005
2019-09-30 $58.81 $58.85 $58.80 $58.83 $54.47 1,597,112
2019-09-27 $58.89 $58.91 $58.83 $58.88 $54.52 2,407,961
2019-09-26 $58.89 $58.92 $58.85 $58.85 $54.49 1,327,792
2019-09-25 $58.92 $58.97 $58.83 $58.84 $54.48 6,711,500
2019-09-24 $58.80 $58.96 $58.78 $58.93 $54.57 15,654,977
2019-09-23 $58.79 $58.86 $58.78 $58.84 $54.48 17,454,368
2019-09-20 $58.60 $58.66 $58.56 $58.66 $54.32 1,327,813
2019-09-19 $58.51 $58.59 $58.51 $58.53 $54.19 1,488,830
2019-09-18 $58.50 $58.58 $58.49 $58.55 $54.21 1,128,958
2019-09-17 $58.41 $58.41 $58.34 $58.36 $54.04 1,175,709
2019-09-16 $58.31 $58.34 $58.26 $58.32 $54.00 1,180,060
2019-09-13 $58.26 $58.30 $58.07 $58.16 $53.85 3,425,185
2019-09-12 $58.69 $58.73 $58.46 $58.50 $54.17 1,446,463
2019-09-11 $58.44 $58.55 $58.43 $58.55 $54.21 1,294,668
2019-09-10 $58.58 $58.61 $58.45 $58.47 $54.14 1,021,436
2019-09-09 $58.70 $58.73 $58.66 $58.73 $54.38 1,305,045
2019-09-06 $58.89 $58.93 $58.87 $58.88 $54.52 1,251,451
2019-09-05 $58.84 $58.88 $58.75 $58.81 $54.45 2,120,304
2019-09-04 $58.99 $59.09 $58.98 $59.03 $54.66 2,070,224
2019-09-03 $59.18 $59.27 $59.16 $59.22 $54.83 2,260,157
2019-08-30 $59.19 $59.19 $59.08 $59.13 $54.70 3,389,146
2019-08-29 $59.23 $59.24 $59.14 $59.16 $54.73 1,355,505
2019-08-28 $59.22 $59.25 $59.17 $59.17 $54.74 1,288,734
2019-08-27 $58.92 $59.06 $58.90 $59.06 $54.64 1,522,381
2019-08-26 $58.89 $58.95 $58.86 $58.88 $54.47 1,467,510
2019-08-23 $58.76 $58.89 $58.75 $58.89 $54.48 1,308,768
2019-08-22 $58.78 $58.82 $58.77 $58.78 $54.38 1,434,071
2019-08-21 $58.90 $58.96 $58.88 $58.89 $54.48 1,269,128
2019-08-20 $58.97 $59.01 $58.95 $58.98 $54.56 1,261,811
2019-08-19 $58.87 $58.92 $58.84 $58.90 $54.49 1,111,566
2019-08-16 $59.12 $59.13 $59.02 $59.08 $54.65 1,280,188
2019-08-15 $58.91 $59.19 $58.89 $59.17 $54.74 1,796,226
2019-08-14 $58.73 $58.84 $58.73 $58.80 $54.40 1,801,178
2019-08-13 $58.66 $58.67 $58.57 $58.67 $54.28 1,328,059
2019-08-12 $58.45 $58.54 $58.45 $58.52 $54.14 1,205,169
2019-08-09 $58.48 $58.50 $58.44 $58.46 $54.08 1,262,464
2019-08-08 $58.39 $58.43 $58.35 $58.41 $54.03 1,300,461
2019-08-07 $58.65 $58.67 $58.58 $58.60 $54.21 1,601,649
2019-08-06 $58.30 $58.37 $58.28 $58.36 $53.99 1,320,038
2019-08-05 $58.31 $58.31 $58.24 $58.27 $53.91 1,392,687
2019-08-02 $58.15 $58.20 $58.14 $58.17 $53.81 1,614,349
2019-08-01 $57.96 $58.07 $57.93 $58.05 $53.70 1,617,984
2019-07-31 $57.90 $58.01 $57.90 $57.96 $53.57 1,409,466
2019-07-30 $57.86 $57.89 $57.83 $57.89 $53.50 1,243,096
2019-07-29 $57.89 $57.92 $57.86 $57.92 $53.53 1,260,798
2019-07-26 $57.87 $57.87 $57.82 $57.83 $53.45 1,114,984
2019-07-25 $57.87 $57.88 $57.80 $57.85 $53.47 1,496,771
2019-07-24 $57.82 $57.86 $57.82 $57.85 $53.47 1,223,419
2019-07-23 $57.71 $57.75 $57.70 $57.75 $53.37 1,093,887
2019-07-22 $57.70 $57.71 $57.68 $57.70 $53.33 1,247,380
2019-07-19 $57.67 $57.70 $57.65 $57.68 $53.31 1,217,391
2019-07-18 $57.62 $57.70 $57.62 $57.70 $53.33 1,461,444
2019-07-17 $57.56 $57.58 $57.54 $57.55 $53.19 1,396,681
2019-07-16 $57.43 $57.47 $57.43 $57.43 $53.08 1,203,387
2019-07-15 $57.39 $57.43 $57.36 $57.40 $53.05 1,386,895
2019-07-12 $57.26 $57.27 $57.22 $57.22 $52.88 1,167,109
2019-07-11 $57.43 $57.43 $57.30 $57.32 $52.98 1,239,643
2019-07-10 $57.46 $57.46 $57.41 $57.43 $53.08 1,200,657
2019-07-09 $57.57 $57.57 $57.52 $57.54 $53.18 1,035,659
2019-07-08 $57.58 $57.62 $57.55 $57.56 $53.20 1,773,953
2019-07-05 $57.55 $57.58 $57.52 $57.56 $53.20 1,253,339
2019-07-03 $57.61 $57.65 $57.60 $57.63 $53.26 1,371,947
2019-07-02 $57.40 $57.45 $57.39 $57.41 $53.06 1,630,344
2019-07-01 $57.29 $57.35 $57.28 $57.30 $52.96 2,205,180
2019-06-28 $57.30 $57.33 $57.29 $57.30 $52.91 1,338,664
2019-06-27 $57.24 $57.27 $57.23 $57.25 $52.86 915,675
2019-06-26 $57.28 $57.29 $57.21 $57.21 $52.83 1,371,378
2019-06-25 $57.29 $57.34 $57.29 $57.30 $52.91 1,791,684
2019-06-24 $57.24 $57.27 $57.22 $57.24 $52.85 2,167,793
2019-06-21 $57.21 $57.24 $57.15 $57.18 $52.80 1,696,046
2019-06-20 $57.34 $57.35 $57.25 $57.25 $52.86 1,064,002
2019-06-19 $57.11 $57.20 $57.07 $57.20 $52.82 1,078,234
2019-06-18 $57.18 $57.20 $57.14 $57.15 $52.77 1,227,270
2019-06-17 $56.91 $56.92 $56.89 $56.90 $52.54 1,996,525
2019-06-14 $56.89 $56.93 $56.89 $56.92 $52.56 1,285,567
2019-06-13 $56.79 $56.85 $56.78 $56.84 $52.48 1,233,140
2019-06-12 $56.76 $56.79 $56.75 $56.77 $52.42 912,473
2019-06-11 $56.74 $56.78 $56.73 $56.73 $52.38 981,031
2019-06-10 $56.76 $56.76 $56.59 $56.71 $52.36 1,463,878
2019-06-07 $56.82 $56.83 $56.78 $56.82 $52.47 926,578
2019-06-06 $56.63 $56.68 $56.61 $56.67 $52.33 1,195,296
2019-06-05 $56.61 $56.64 $56.59 $56.61 $52.27 1,632,596
2019-06-04 $56.51 $56.54 $56.50 $56.52 $52.19 1,477,199
2019-06-03 $56.45 $56.46 $56.43 $56.46 $52.13 1,890,258
2019-05-31 $56.40 $56.49 $56.40 $56.47 $52.09 1,885,155
2019-05-30 $56.35 $56.39 $56.32 $56.35 $51.98 1,619,478
2019-05-29 $56.32 $56.38 $56.31 $56.33 $51.96 1,261,366
2019-05-28 $56.26 $56.28 $56.22 $56.24 $51.88 807,296
2019-05-24 $56.18 $56.21 $56.16 $56.20 $51.84 923,772
2019-05-23 $56.06 $56.15 $56.06 $56.12 $51.77 912,083
2019-05-22 $56.01 $56.06 $56.01 $56.05 $51.70 900,702
2019-05-21 $55.97 $56.00 $55.95 $55.96 $51.62 898,684
2019-05-20 $56.00 $56.02 $55.96 $55.96 $51.62 811,980
2019-05-17 $56.06 $56.07 $56.00 $56.04 $51.70 899,906
2019-05-16 $56.00 $56.04 $55.98 $56.01 $51.67 776,249
2019-05-15 $55.98 $56.01 $55.97 $55.98 $51.64 1,266,866
2019-05-14 $55.87 $55.91 $55.86 $55.91 $51.58 1,096,729
2019-05-13 $55.81 $55.89 $55.81 $55.87 $51.54 1,651,715
2019-05-10 $55.81 $55.84 $55.77 $55.81 $51.48 1,111,067
2019-05-09 $55.84 $55.88 $55.80 $55.83 $51.50 1,010,674
2019-05-08 $55.85 $55.89 $55.80 $55.83 $51.50 1,720,696
2019-05-07 $55.79 $55.83 $55.79 $55.79 $51.46 1,032,992
2019-05-06 $55.75 $55.77 $55.72 $55.73 $51.41 966,488
2019-05-03 $55.76 $55.82 $55.72 $55.75 $51.43 1,623,536
2019-05-02 $55.77 $55.80 $55.71 $55.71 $51.39 1,200,478
2019-05-01 $55.77 $55.84 $55.75 $55.76 $51.44 955,164
2019-04-30 $55.75 $55.82 $55.71 $55.81 $51.44 1,322,981
2019-04-29 $55.74 $55.81 $55.74 $55.76 $51.39 1,415,464
2019-04-26 $55.79 $55.82 $55.77 $55.78 $51.41 1,733,464
2019-04-25 $55.69 $55.74 $55.69 $55.70 $51.33 766,728
2019-04-24 $55.72 $55.77 $55.70 $55.73 $51.36 931,703
2019-04-23 $55.61 $55.64 $55.60 $55.60 $51.24 1,132,853
2019-04-22 $55.60 $55.62 $55.57 $55.57 $51.21 1,120,245
2019-04-18 $55.59 $55.62 $55.58 $55.59 $51.23 1,074,229
2019-04-17 $55.51 $55.51 $55.43 $55.44 $51.09 1,050,585
2019-04-16 $55.55 $55.57 $55.49 $55.54 $51.19 2,088,244
2019-04-15 $55.52 $55.56 $55.50 $55.52 $51.17 1,214,058
2019-04-12 $55.62 $55.64 $55.56 $55.61 $51.25 959,215
2019-04-11 $55.74 $55.75 $55.71 $55.74 $51.37 1,000,379
2019-04-10 $55.72 $55.73 $55.69 $55.73 $51.36 894,782
2019-04-09 $55.64 $55.68 $55.64 $55.67 $51.31 970,442
2019-04-08 $55.62 $55.63 $55.60 $55.62 $51.26 1,065,394
2019-04-05 $55.60 $55.61 $55.56 $55.61 $51.25 904,545
2019-04-04 $55.57 $55.62 $55.57 $55.58 $51.22 1,241,733
2019-04-03 $55.60 $55.62 $55.55 $55.57 $51.21 1,048,794
2019-04-02 $55.66 $55.71 $55.63 $55.63 $51.27 1,448,735
2019-04-01 $55.69 $55.69 $55.59 $55.60 $51.24 1,751,094
2019-03-29 $55.75 $55.82 $55.73 $55.77 $51.35 1,059,627
2019-03-28 $55.83 $55.86 $55.80 $55.85 $51.42 1,155,065
2019-03-27 $55.82 $55.85 $55.76 $55.81 $51.39 908,555
2019-03-26 $55.71 $55.75 $55.67 $55.71 $51.29 1,444,328
2019-03-25 $55.74 $55.81 $55.72 $55.80 $51.38 1,045,373
2019-03-22 $55.71 $55.75 $55.69 $55.71 $51.29 1,468,458
2019-03-21 $55.54 $55.58 $55.53 $55.56 $51.16 881,837
2019-03-20 $55.35 $55.45 $55.33 $55.40 $51.01 940,541
2019-03-19 $55.31 $55.36 $55.29 $55.36 $50.97 1,097,131
2019-03-18 $55.30 $55.35 $55.29 $55.33 $50.94 1,288,748
2019-03-15 $55.30 $55.31 $55.26 $55.30 $50.92 795,110
2019-03-14 $55.27 $55.30 $55.25 $55.26 $50.88 796,192
2019-03-13 $55.28 $55.29 $55.24 $55.25 $50.87 881,496
2019-03-12 $55.21 $55.26 $55.20 $55.24 $50.86 973,657
2019-03-11 $55.24 $55.24 $55.18 $55.21 $50.83 926,275
2019-03-08 $55.22 $55.27 $55.20 $55.27 $50.89 1,065,515
2019-03-07 $55.15 $55.22 $55.13 $55.22 $50.84 839,796
2019-03-06 $54.96 $55.06 $54.96 $55.05 $50.69 909,325
2019-03-05 $54.85 $54.91 $54.85 $54.91 $50.56 1,058,711
2019-03-04 $54.81 $54.86 $54.78 $54.83 $50.48 1,504,174
2019-03-01 $54.77 $54.78 $54.74 $54.76 $50.42 1,654,062
2019-02-28 $54.86 $54.88 $54.83 $54.85 $50.46 1,011,304
2019-02-27 $54.96 $54.97 $54.90 $54.90 $50.51 1,129,003
2019-02-26 $55.02 $55.05 $54.99 $55.01 $50.61 1,250,109
2019-02-25 $54.99 $55.02 $54.98 $55.00 $50.60 1,897,088
2019-02-22 $55.01 $55.03 $54.98 $55.03 $50.63 1,009,569
2019-02-21 $54.92 $54.97 $54.90 $54.96 $50.56 854,479
2019-02-20 $54.96 $54.99 $54.94 $54.97 $50.57 1,080,270
2019-02-19 $54.93 $54.96 $54.93 $54.95 $50.55 1,334,577
2019-02-15 $54.90 $54.92 $54.88 $54.90 $50.51 1,327,581
2019-02-14 $54.94 $54.95 $54.92 $54.93 $50.53 1,315,785
2019-02-13 $54.83 $54.86 $54.79 $54.85 $50.46 9,007,390
2019-02-12 $54.85 $54.86 $54.80 $54.83 $50.44 7,258,296
2019-02-11 $54.84 $54.88 $54.83 $54.85 $50.46 4,482,077
2019-02-08 $54.83 $54.90 $54.83 $54.89 $50.50 5,086,324
2019-02-07 $54.83 $54.84 $54.80 $54.83 $50.44 4,627,805
2019-02-06 $54.82 $54.83 $54.74 $54.78 $50.40 9,917,817
2019-02-05 $54.76 $54.79 $54.74 $54.78 $50.40 4,985,526
2019-02-04 $54.68 $54.74 $54.68 $54.71 $50.33 8,443,199
2019-02-01 $54.75 $54.75 $54.68 $54.73 $50.35 7,933,019
2019-01-31 $54.81 $54.85 $54.77 $54.79 $50.36 9,751,694
2019-01-30 $54.68 $54.76 $54.67 $54.73 $50.30 998,759
2019-01-29 $54.68 $54.71 $54.65 $54.70 $50.27 2,012,118
2019-01-28 $54.64 $54.66 $54.57 $54.58 $50.16 2,351,505
2019-01-25 $54.67 $54.67 $54.63 $54.63 $50.21 991,310
2019-01-24 $54.61 $54.65 $54.58 $54.65 $50.23 1,507,804
2019-01-23 $54.47 $54.52 $54.46 $54.51 $50.10 1,337,646
2019-01-22 $54.46 $54.47 $54.42 $54.47 $50.06 2,248,295
2019-01-18 $54.36 $54.39 $54.34 $54.37 $49.97 1,324,663
2019-01-17 $54.40 $54.41 $54.36 $54.39 $49.99 1,879,523
2019-01-16 $54.28 $54.39 $54.25 $54.37 $49.97 8,489,704
2019-01-15 $54.30 $54.33 $54.26 $54.30 $49.91 1,466,567
2019-01-14 $54.27 $54.29 $54.20 $54.21 $49.82 1,340,152
2019-01-11 $54.26 $54.26 $54.17 $54.21 $49.82 1,154,349
2019-01-10 $54.20 $54.22 $54.15 $54.15 $49.77 2,459,306
2019-01-09 $54.13 $54.19 $54.12 $54.13 $49.75 1,113,869
2019-01-08 $54.10 $54.13 $54.07 $54.10 $49.72 1,034,269
2019-01-07 $54.25 $54.25 $54.14 $54.14 $49.76 1,570,316
2019-01-04 $54.30 $54.32 $54.23 $54.27 $49.88 2,086,399
2019-01-03 $54.32 $54.40 $54.31 $54.32 $49.92 1,754,700
2019-01-02 $54.35 $54.38 $54.30 $54.32 $49.92 3,252,582
2018-12-31 $54.17 $54.27 $54.16 $54.25 $49.86 2,654,299
2018-12-28 $54.17 $54.21 $54.13 $54.16 $49.78 2,456,899
2018-12-27 $54.06 $54.19 $54.06 $54.12 $49.74 2,262,783
2018-12-26 $54.17 $54.18 $54.07 $54.09 $49.71 2,293,746
2018-12-24 $54.15 $54.16 $54.06 $54.14 $49.76 1,388,745
2018-12-21 $55.23 $55.24 $55.09 $55.09 $49.63 1,866,925
2018-12-20 $55.33 $55.34 $55.25 $55.31 $49.83 1,259,491
2018-12-19 $55.24 $55.28 $55.20 $55.28 $49.80 1,262,754
2018-12-18 $55.17 $55.19 $55.13 $55.19 $49.72 1,719,896
2018-12-17 $55.06 $55.09 $55.03 $55.09 $49.63 1,510,057
2018-12-14 $55.05 $55.09 $55.03 $55.04 $49.58 1,262,254
2018-12-13 $55.03 $55.03 $54.96 $54.96 $49.51 726,043
2018-12-12 $55.04 $55.05 $54.95 $54.97 $49.52 1,006,800
2018-12-11 $55.03 $55.07 $55.01 $55.06 $49.60 910,043
2018-12-10 $55.00 $55.04 $54.96 $55.03 $49.57 977,866
2018-12-07 $54.96 $55.00 $54.94 $54.98 $49.53 1,369,824
2018-12-06 $54.99 $55.04 $54.94 $54.95 $49.50 2,244,628
2018-12-04 $54.86 $54.94 $54.84 $54.93 $49.48 1,592,180
2018-12-03 $54.77 $54.83 $54.73 $54.82 $49.38 2,374,179
2018-11-30 $54.81 $54.81 $54.75 $54.76 $49.28 1,340,193
2018-11-29 $54.76 $54.78 $54.73 $54.73 $49.26 733,154
2018-11-28 $54.67 $54.72 $54.65 $54.69 $49.22 1,334,382
2018-11-27 $54.70 $54.74 $54.70 $54.72 $49.25 1,385,669
2018-11-26 $54.68 $54.68 $54.65 $54.67 $49.20 910,381
2018-11-23 $54.69 $54.69 $54.65 $54.65 $49.19 488,825
2018-11-21 $54.58 $54.61 $54.57 $54.59 $49.13 1,134,814
2018-11-20 $54.57 $54.58 $54.54 $54.58 $49.12 855,738
2018-11-19 $54.56 $54.56 $54.53 $54.54 $49.09 672,929
2018-11-16 $54.59 $54.59 $54.53 $54.53 $49.08 860,054
2018-11-15 $54.58 $54.61 $54.55 $54.55 $49.10 997,253
2018-11-14 $54.52 $54.57 $54.47 $54.54 $49.09 794,882
2018-11-13 $54.53 $54.55 $54.51 $54.51 $49.06 696,316
2018-11-12 $54.51 $54.56 $54.51 $54.51 $49.06 612,026
2018-11-09 $54.46 $54.51 $54.46 $54.51 $49.06 872,922
2018-11-08 $54.45 $54.45 $54.40 $54.40 $48.96 780,033
2018-11-07 $54.48 $54.49 $54.45 $54.47 $49.02 1,328,175
2018-11-06 $54.50 $54.50 $54.47 $54.49 $49.04 875,248
2018-11-05 $54.48 $54.51 $54.47 $54.48 $49.03 825,596
2018-11-02 $54.50 $54.51 $54.43 $54.47 $49.02 2,596,037
2018-11-01 $54.47 $54.56 $54.47 $54.52 $49.07 2,842,688
2018-10-31 $54.59 $54.59 $54.53 $54.53 $49.03 985,079
2018-10-30 $54.63 $54.64 $54.59 $54.62 $49.11 1,353,903
2018-10-29 $54.65 $54.69 $54.61 $54.69 $49.17 1,231,577
2018-10-26 $54.68 $54.72 $54.65 $54.69 $49.17 945,063
2018-10-25 $54.56 $54.59 $54.54 $54.58 $49.07 986,498
2018-10-24 $54.50 $54.55 $54.49 $54.52 $49.02 1,167,545
2018-10-23 $54.50 $54.50 $54.44 $54.44 $48.95 803,002
2018-10-22 $54.44 $54.44 $54.38 $54.41 $48.92 1,451,001
2018-10-19 $54.36 $54.41 $54.34 $54.40 $48.91 683,881
2018-10-18 $54.32 $54.41 $54.32 $54.39 $48.90 781,890
2018-10-17 $54.38 $54.40 $54.37 $54.37 $48.88 782,023
2018-10-16 $54.32 $54.34 $54.30 $54.33 $48.85 824,464
2018-10-15 $54.29 $54.29 $54.25 $54.26 $48.79 768,364
2018-10-12 $54.25 $54.28 $54.21 $54.24 $48.77 1,318,783
2018-10-11 $54.22 $54.26 $54.17 $54.21 $48.74 1,183,347
2018-10-10 $54.14 $54.16 $54.10 $54.14 $48.68 1,286,789
2018-10-09 $54.16 $54.17 $54.13 $54.16 $48.70 968,404
2018-10-08 $54.20 $54.20 $54.14 $54.17 $48.70 1,013,773
2018-10-05 $54.18 $54.21 $54.10 $54.13 $48.67 1,085,883
2018-10-04 $54.31 $54.31 $54.20 $54.22 $48.75 1,490,212
2018-10-03 $54.44 $54.46 $54.31 $54.31 $48.83 2,240,355
2018-10-02 $54.42 $54.47 $54.41 $54.46 $48.97 1,039,212
2018-10-01 $54.43 $54.44 $54.39 $54.39 $48.90 1,327,336
2018-09-28 $54.55 $54.55 $54.51 $54.54 $48.99 951,477
2018-09-27 $54.55 $54.58 $54.52 $54.57 $49.02 1,338,948
2018-09-26 $54.53 $54.58 $54.48 $54.56 $49.01 793,903
2018-09-25 $54.46 $54.47 $54.42 $54.46 $48.92 891,533
2018-09-24 $54.51 $54.53 $54.46 $54.50 $48.96 695,250
2018-09-21 $54.58 $54.61 $54.57 $54.60 $49.05 905,672
2018-09-20 $54.56 $54.59 $54.53 $54.59 $49.04 789,894
2018-09-19 $54.61 $54.62 $54.55 $54.58 $49.03 1,245,826
2018-09-18 $54.67 $54.67 $54.61 $54.63 $49.07 1,068,458
2018-09-17 $54.62 $54.66 $54.61 $54.64 $49.08 923,943
2018-09-14 $54.63 $54.64 $54.61 $54.62 $49.06 805,958
2018-09-13 $54.70 $54.70 $54.64 $54.64 $49.08 748,416
2018-09-12 $54.68 $54.70 $54.66 $54.69 $49.13 1,326,130
2018-09-11 $54.69 $54.69 $54.65 $54.67 $49.11 984,425
2018-09-10 $54.69 $54.71 $54.68 $54.71 $49.14 876,093
2018-09-07 $54.70 $54.70 $54.67 $54.70 $49.14 846,696
2018-09-06 $54.68 $54.74 $54.67 $54.72 $49.15 1,146,787
2018-09-05 $54.67 $54.69 $54.64 $54.67 $49.11 1,182,784
2018-09-04 $54.65 $54.69 $54.65 $54.69 $49.13 1,486,739
2018-08-31 $54.72 $54.74 $54.69 $54.72 $49.11 1,275,996
2018-08-30 $54.68 $54.73 $54.67 $54.70 $49.09 810,838
2018-08-29 $54.66 $54.67 $54.62 $54.66 $49.05 824,099
2018-08-28 $54.66 $54.71 $54.66 $54.69 $49.08 975,283
2018-08-27 $54.72 $54.74 $54.68 $54.69 $49.08 813,107
2018-08-24 $54.76 $54.78 $54.73 $54.74 $49.13 835,872
2018-08-23 $54.77 $54.82 $54.77 $54.82 $49.20 897,496
2018-08-22 $54.81 $54.81 $54.76 $54.79 $49.17 844,712
2018-08-21 $54.82 $54.83 $54.76 $54.80 $49.18 1,119,932
2018-08-20 $54.76 $54.79 $54.76 $54.78 $49.16 805,167
2018-08-17 $54.75 $54.77 $54.73 $54.75 $49.14 717,232
2018-08-16 $54.78 $54.78 $54.71 $54.75 $49.14 835,806
2018-08-15 $54.73 $54.76 $54.71 $54.72 $49.11 964,947
2018-08-14 $54.74 $54.76 $54.71 $54.74 $49.13 824,988
2018-08-13 $54.71 $54.75 $54.69 $54.73 $49.12 785,377
2018-08-10 $54.74 $54.79 $54.72 $54.73 $49.12 889,225
2018-08-09 $54.66 $54.69 $54.65 $54.68 $49.07 587,682
2018-08-08 $54.61 $54.62 $54.59 $54.62 $49.02 979,119
2018-08-07 $54.64 $54.65 $54.61 $54.63 $49.03 878,736
2018-08-06 $54.62 $54.63 $54.57 $54.61 $49.01 813,771
2018-08-03 $54.51 $54.60 $54.51 $54.57 $48.97 735,093
2018-08-02 $54.51 $54.52 $54.47 $54.48 $48.89 1,025,223
2018-08-01 $54.54 $54.58 $54.53 $54.55 $48.96 1,455,839
2018-07-31 $54.71 $54.74 $54.67 $54.74 $49.08 738,540
2018-07-30 $54.62 $54.68 $54.60 $54.67 $49.02 2,676,434
2018-07-27 $54.76 $54.77 $54.70 $54.71 $49.05 712,514
2018-07-26 $54.77 $54.77 $54.66 $54.67 $49.02 1,237,028
2018-07-25 $54.81 $54.82 $54.73 $54.75 $49.09 946,387
2018-07-24 $54.72 $54.77 $54.72 $54.75 $49.09 687,273
2018-07-23 $54.78 $54.79 $54.71 $54.73 $49.07 909,131
2018-07-20 $54.94 $54.96 $54.87 $54.89 $49.22 586,127
2018-07-19 $54.95 $55.00 $54.94 $54.99 $49.31 564,951
2018-07-18 $54.93 $54.97 $54.91 $54.92 $49.24 1,151,670
2018-07-17 $54.94 $54.96 $54.91 $54.93 $49.25 1,073,199
2018-07-16 $54.87 $54.90 $54.82 $54.89 $49.22 1,141,156
2018-07-13 $54.92 $54.93 $54.88 $54.91 $49.23 932,264
2018-07-12 $54.87 $54.89 $54.83 $54.89 $49.22 738,142
2018-07-11 $54.83 $54.86 $54.81 $54.85 $49.18 1,192,335
2018-07-10 $54.81 $54.83 $54.79 $54.81 $49.14 1,032,655
2018-07-09 $54.80 $54.85 $54.77 $54.84 $49.17 717,373
2018-07-06 $54.83 $54.84 $54.80 $54.80 $49.14 620,784
2018-07-05 $54.75 $54.82 $54.73 $54.80 $49.14 846,543
2018-07-03 $54.72 $54.78 $54.71 $54.73 $49.07 619,862
2018-07-02 $54.78 $54.79 $54.70 $54.72 $49.06 1,706,126
2018-06-29 $54.69 $54.77 $54.67 $54.71 $49.01 1,091,008
2018-06-28 $54.71 $54.75 $54.63 $54.64 $48.95 1,378,445
2018-06-27 $54.74 $54.77 $54.66 $54.76 $49.06 603,382
2018-06-26 $54.65 $54.67 $54.61 $54.65 $48.96 926,638
2018-06-25 $54.69 $54.72 $54.64 $54.65 $48.96 940,449
2018-06-22 $54.74 $54.76 $54.72 $54.74 $49.04 672,340
2018-06-21 $54.71 $54.75 $54.69 $54.73 $49.03 773,108
2018-06-20 $54.68 $54.74 $54.67 $54.71 $49.01 575,704
2018-06-19 $54.60 $54.70 $54.57 $54.70 $49.00 1,026,400
2018-06-18 $54.51 $54.55 $54.49 $54.50 $48.82 792,835
2018-06-15 $54.47 $54.53 $54.43 $54.51 $48.83 562,765
2018-06-14 $54.29 $54.44 $54.29 $54.39 $48.72 785,115
2018-06-13 $54.28 $54.29 $54.14 $54.22 $48.57 1,863,558
2018-06-12 $54.14 $54.19 $54.14 $54.16 $48.52 861,958
2018-06-11 $54.10 $54.15 $54.06 $54.10 $48.46 1,522,183
2018-06-08 $54.17 $54.19 $54.09 $54.11 $48.47 763,632
2018-06-07 $54.11 $54.19 $54.11 $54.12 $48.48 1,020,556
2018-06-06 $54.22 $54.24 $54.08 $54.11 $48.47 1,733,316
2018-06-05 $54.42 $54.43 $54.37 $54.37 $48.71 1,059,383
2018-06-04 $54.39 $54.44 $54.37 $54.39 $48.72 3,029,200
2018-06-01 $54.41 $54.48 $54.36 $54.37 $48.71 958,162
2018-05-31 $54.46 $54.49 $54.38 $54.43 $48.72 7,158,219
2018-05-30 $54.41 $54.46 $54.34 $54.44 $48.73 976,076
2018-05-29 $54.38 $54.40 $54.22 $54.35 $48.65 8,623,227
2018-05-25 $54.53 $54.53 $54.46 $54.47 $48.75 1,561,836
2018-05-24 $54.45 $54.49 $54.42 $54.43 $48.72 903,957
2018-05-23 $54.38 $54.44 $54.35 $54.43 $48.72 967,552
2018-05-22 $54.34 $54.36 $54.32 $54.32 $48.62 751,585
2018-05-21 $54.35 $54.37 $54.31 $54.36 $48.66 1,320,760
2018-05-18 $54.26 $54.36 $54.25 $54.34 $48.64 667,811
2018-05-17 $54.34 $54.35 $54.29 $54.31 $48.61 652,905
2018-05-16 $54.38 $54.40 $54.34 $54.36 $48.66 896,511
2018-05-15 $54.41 $54.41 $54.33 $54.36 $48.66 1,305,793
2018-05-14 $54.51 $54.51 $54.44 $54.47 $48.75 1,281,318
2018-05-11 $54.55 $54.59 $54.53 $54.55 $48.83 806,053
2018-05-10 $54.57 $54.58 $54.52 $54.55 $48.83 942,700
2018-05-09 $54.53 $54.56 $54.51 $54.56 $48.83 1,077,794
2018-05-08 $54.57 $54.58 $54.51 $54.54 $48.82 958,055
2018-05-07 $54.65 $54.66 $54.63 $54.65 $48.92 769,347
2018-05-04 $54.62 $54.63 $54.59 $54.61 $48.88 579,067
2018-05-03 $54.58 $54.65 $54.56 $54.64 $48.91 711,376
2018-05-02 $54.54 $54.57 $54.51 $54.54 $48.82 940,199
2018-05-01 $54.56 $54.59 $54.55 $54.58 $48.85 780,871
2018-04-30 $54.57 $54.63 $54.55 $54.60 $48.83 2,757,081
2018-04-27 $54.57 $54.61 $54.55 $54.60 $48.83 582,584
2018-04-26 $54.47 $54.55 $54.44 $54.54 $48.78 1,089,264
2018-04-25 $54.42 $54.45 $54.40 $54.43 $48.68 1,238,354
2018-04-24 $54.46 $54.49 $54.42 $54.48 $48.73 650,361
2018-04-23 $54.46 $54.46 $54.42 $54.46 $48.71 611,227
2018-04-20 $54.50 $54.53 $54.46 $54.52 $48.76 617,275
2018-04-19 $54.57 $54.57 $54.47 $54.54 $48.78 745,693
2018-04-18 $54.69 $54.73 $54.68 $54.69 $48.91 851,778
2018-04-17 $54.67 $54.72 $54.66 $54.71 $48.93 1,178,631
2018-04-16 $54.61 $54.65 $54.59 $54.64 $48.87 1,754,422
2018-04-13 $54.57 $54.66 $54.57 $54.65 $48.88 680,228
2018-04-12 $54.65 $54.65 $54.59 $54.61 $48.84 826,569
2018-04-11 $54.70 $54.70 $54.63 $54.65 $48.88 808,130
2018-04-10 $54.66 $54.68 $54.63 $54.64 $48.87 906,709
2018-04-09 $54.66 $54.71 $54.65 $54.69 $48.91 1,115,190
2018-04-06 $54.62 $54.70 $54.60 $54.68 $48.90 946,531
2018-04-05 $54.60 $54.63 $54.55 $54.56 $48.80 983,714
2018-04-04 $54.68 $54.70 $54.66 $54.70 $48.92 1,100,083
2018-04-03 $54.68 $54.71 $54.67 $54.70 $48.92 1,018,487
2018-04-02 $54.68 $54.71 $54.61 $54.70 $48.92 1,875,445
2018-03-29 $54.67 $54.74 $54.66 $54.73 $48.90 1,097,376
2018-03-28 $54.70 $54.75 $54.65 $54.67 $48.85 918,286
2018-03-27 $54.60 $54.67 $54.55 $54.67 $48.85 1,057,316
2018-03-26 $54.54 $54.59 $54.50 $54.57 $48.76 1,357,281
2018-03-23 $54.49 $54.59 $54.49 $54.56 $48.75 791,462
2018-03-22 $54.54 $54.62 $54.49 $54.58 $48.77 1,171,545
2018-03-21 $54.37 $54.43 $54.36 $54.41 $48.62 1,044,870
2018-03-20 $54.42 $54.47 $54.42 $54.46 $48.66 1,053,804
2018-03-19 $54.37 $54.46 $54.33 $54.43 $48.63 761,301
2018-03-16 $54.40 $54.44 $54.39 $54.43 $48.63 737,611
2018-03-15 $54.36 $54.42 $54.36 $54.40 $48.61 1,166,499
2018-03-14 $54.30 $54.39 $54.30 $54.39 $48.60 1,106,228
2018-03-13 $54.29 $54.30 $54.25 $54.27 $48.49 1,174,312
2018-03-12 $54.23 $54.25 $54.21 $54.24 $48.46 924,356
2018-03-09 $54.19 $54.22 $54.17 $54.20 $48.43 761,790
2018-03-08 $54.17 $54.25 $54.14 $54.23 $48.46 898,226
2018-03-07 $54.19 $54.22 $54.14 $54.20 $48.43 1,063,894
2018-03-06 $54.08 $54.12 $54.05 $54.11 $48.35 1,396,314
2018-03-05 $54.21 $54.22 $54.15 $54.17 $48.40 919,938
2018-03-02 $54.22 $54.22 $54.11 $54.13 $48.37 1,036,738
2018-03-01 $54.19 $54.23 $54.15 $54.20 $48.43 2,523,707
2018-02-28 $54.15 $54.18 $54.14 $54.15 $48.35 965,062
2018-02-27 $54.16 $54.21 $54.04 $54.10 $48.30 1,256,418
2018-02-26 $54.10 $54.20 $54.09 $54.11 $48.31 1,256,190
2018-02-23 $54.09 $54.13 $54.04 $54.10 $48.30 1,141,772
2018-02-22 $53.99 $54.02 $53.98 $54.01 $48.22 685,917
2018-02-21 $54.02 $54.04 $53.95 $53.96 $48.18 1,058,204
2018-02-20 $53.98 $54.00 $53.91 $53.95 $48.17 1,089,438
2018-02-16 $53.98 $54.05 $53.93 $54.03 $48.24 923,652
2018-02-15 $53.88 $53.89 $53.85 $53.88 $48.10 819,905
2018-02-14 $53.91 $53.95 $53.89 $53.90 $48.12 964,956
2018-02-13 $53.99 $53.99 $53.91 $53.96 $48.18 1,441,670
2018-02-12 $53.97 $54.00 $53.90 $53.94 $48.16 1,311,682
2018-02-09 $53.96 $54.03 $53.93 $53.99 $48.20 982,987
2018-02-08 $53.95 $53.99 $53.86 $53.94 $48.16 1,432,819
2018-02-07 $54.08 $54.10 $53.91 $53.97 $48.18 1,475,315
2018-02-06 $54.04 $54.12 $54.02 $54.04 $48.25 1,529,713
2018-02-05 $53.99 $54.08 $53.90 $54.06 $48.27 1,472,660
2018-02-02 $53.91 $53.92 $53.84 $53.89 $48.11 1,080,112
2018-02-01 $54.04 $54.06 $53.96 $53.98 $48.19 2,927,777
2018-01-31 $54.14 $54.16 $54.05 $54.06 $48.22 1,415,241
2018-01-30 $54.09 $54.11 $54.08 $54.08 $48.24 1,210,701
2018-01-29 $54.11 $54.13 $54.06 $54.09 $48.25 1,665,582
2018-01-26 $54.22 $54.23 $54.17 $54.19 $48.34 833,841
2018-01-25 $54.16 $54.22 $54.11 $54.20 $48.35 1,053,694
2018-01-24 $54.23 $54.26 $54.20 $54.21 $48.36 972,138
2018-01-23 $54.29 $54.31 $54.27 $54.28 $48.42 1,035,424
2018-01-22 $54.24 $54.27 $54.20 $54.24 $48.38 1,482,474
2018-01-19 $54.22 $54.24 $54.18 $54.20 $48.35 2,684,992
2018-01-18 $54.20 $54.23 $54.16 $54.18 $48.33 2,863,492
2018-01-17 $54.21 $54.28 $54.20 $54.20 $48.35 3,369,292
2018-01-16 $54.27 $54.30 $54.20 $54.24 $48.38 5,943,675
2018-01-12 $54.16 $54.20 $54.12 $54.19 $48.34 2,128,171
2018-01-11 $54.21 $54.26 $54.16 $54.22 $48.36 3,392,687
2018-01-10 $54.20 $54.26 $54.16 $54.22 $48.36 3,970,310
2018-01-09 $54.32 $54.34 $54.23 $54.28 $48.42 2,306,367
2018-01-08 $54.34 $54.37 $54.31 $54.31 $48.44 1,172,472
2018-01-05 $54.32 $54.33 $54.27 $54.30 $48.44 781,341
2018-01-04 $54.29 $54.32 $54.26 $54.30 $48.44 1,469,575
2018-01-03 $54.30 $54.31 $54.26 $54.29 $48.43 879,852
2018-01-02 $54.29 $54.30 $54.15 $54.25 $48.39 3,335,706
2017-12-29 $54.31 $54.37 $54.28 $54.37 $48.50 829,332
2017-12-28 $54.38 $54.39 $54.32 $54.33 $48.46 702,855
2017-12-27 $54.23 $54.42 $54.23 $54.41 $48.53 626,535
2017-12-26 $54.29 $54.33 $54.26 $54.31 $48.44 703,918
2017-12-22 $54.97 $55.01 $54.96 $54.99 $48.43 484,542
2017-12-21 $54.96 $55.00 $54.94 $54.98 $48.43 641,224
2017-12-20 $54.98 $55.03 $54.96 $55.03 $48.47 788,558
2017-12-19 $55.12 $55.12 $55.05 $55.05 $48.49 919,430
2017-12-18 $55.25 $55.26 $55.20 $55.24 $48.66 751,681
2017-12-15 $55.23 $55.28 $55.21 $55.26 $48.67 777,451
2017-12-14 $55.12 $55.23 $55.11 $55.21 $48.63 3,212,854
2017-12-13 $55.18 $55.20 $55.15 $55.20 $48.62 5,976,166
2017-12-12 $55.10 $55.20 $55.10 $55.14 $48.57 806,212
2017-12-11 $55.22 $55.23 $55.17 $55.20 $48.62 600,019
2017-12-08 $55.18 $55.18 $55.14 $55.18 $48.60 435,604
2017-12-07 $55.21 $55.21 $55.15 $55.16 $48.58 542,861
2017-12-06 $55.20 $55.24 $55.18 $55.20 $48.62 544,824
2017-12-05 $55.11 $55.17 $55.08 $55.15 $48.58 767,314
2017-12-04 $55.05 $55.13 $55.03 $55.11 $48.54 1,126,857
2017-12-01 $54.96 $55.12 $54.96 $55.08 $48.51 716,212
2017-11-30 $54.92 $54.99 $54.92 $54.96 $48.37 535,533
2017-11-29 $54.99 $55.02 $54.89 $54.92 $48.33 1,595,056
2017-11-28 $55.12 $55.12 $54.97 $55.00 $48.40 1,509,333
2017-11-27 $55.12 $55.13 $55.07 $55.13 $48.52 1,451,407
2017-11-24 $55.08 $55.10 $55.05 $55.08 $48.47 297,159
2017-11-22 $55.09 $55.13 $55.07 $55.13 $48.52 2,223,070
2017-11-21 $55.07 $55.08 $55.02 $55.05 $48.45 712,079
2017-11-20 $54.91 $55.01 $54.91 $55.00 $48.40 641,698
2017-11-17 $54.98 $54.99 $54.93 $54.97 $48.38 662,353
2017-11-16 $54.94 $54.96 $54.94 $54.96 $48.37 55,392
2017-11-15 $54.95 $54.98 $54.90 $54.97 $48.38 732,000
2017-11-14 $54.86 $54.90 $54.84 $54.89 $48.30 3,997,165
2017-11-13 $54.88 $54.90 $54.82 $54.82 $48.24 493,633
2017-11-10 $54.93 $54.94 $54.81 $54.81 $48.23 531,624
2017-11-09 $54.97 $54.97 $54.89 $54.91 $48.32 651,727
2017-11-08 $55.14 $55.18 $55.07 $55.09 $48.48 679,686
2017-11-07 $55.08 $55.13 $55.06 $55.13 $48.52 495,826
2017-11-06 $55.03 $55.04 $54.98 $55.03 $48.43 678,256
2017-11-03 $54.99 $54.99 $54.91 $54.95 $48.36 544,811
2017-11-02 $54.90 $54.93 $54.88 $54.93 $48.34 785,886
2017-11-01 $54.87 $54.91 $54.85 $54.88 $48.30 797,105
2017-10-31 $54.89 $54.93 $54.86 $54.88 $48.25 566,851
2017-10-30 $54.85 $54.90 $54.80 $54.89 $48.26 555,806
2017-10-27 $54.73 $54.84 $54.70 $54.77 $48.16 573,589
2017-10-26 $54.71 $54.75 $54.66 $54.73 $48.12 587,636
2017-10-25 $54.65 $54.66 $54.60 $54.64 $48.04 524,282
2017-10-24 $54.64 $54.66 $54.60 $54.64 $48.04 526,886
2017-10-23 $54.73 $54.73 $54.69 $54.70 $48.10 449,856
2017-10-20 $54.66 $54.67 $54.60 $54.66 $48.06 630,282
2017-10-19 $54.75 $54.79 $54.75 $54.76 $48.15 472,408
2017-10-18 $54.73 $54.76 $54.72 $54.75 $48.14 748,031
2017-10-17 $54.77 $54.80 $54.74 $54.79 $48.17 829,169
2017-10-16 $54.70 $54.78 $54.70 $54.78 $48.17 461,064
2017-10-13 $54.70 $54.71 $54.64 $54.69 $48.09 515,236
2017-10-12 $54.58 $54.61 $54.56 $54.60 $48.01 668,189
2017-10-11 $54.52 $54.55 $54.49 $54.52 $47.94 988,638
2017-10-10 $54.55 $54.56 $54.51 $54.53 $47.95 495,880
2017-10-09 $54.57 $54.59 $54.50 $54.56 $47.97 387,867
2017-10-06 $54.44 $54.54 $54.39 $54.52 $47.93 623,606
2017-10-05 $54.53 $54.55 $54.46 $54.53 $47.95 546,443
2017-10-04 $54.54 $54.55 $54.47 $54.48 $47.90 644,901
2017-10-03 $54.45 $54.50 $54.43 $54.47 $47.89 766,299
2017-10-02 $54.51 $54.55 $54.46 $54.48 $47.90 820,625
2017-09-29 $54.58 $54.63 $54.54 $54.59 $47.96 571,969
2017-09-28 $54.52 $54.55 $54.49 $54.54 $47.91 618,812
2017-09-27 $54.55 $54.57 $54.46 $54.56 $47.93 732,374
2017-09-26 $54.63 $54.68 $54.63 $54.68 $48.03 490,380
2017-09-25 $54.63 $54.69 $54.62 $54.69 $48.04 564,030
2017-09-22 $54.62 $54.62 $54.57 $54.60 $47.96 447,426
2017-09-21 $54.48 $54.55 $54.46 $54.55 $47.92 576,140
2017-09-20 $54.61 $54.63 $54.51 $54.55 $47.92 589,521
2017-09-19 $54.64 $54.65 $54.55 $54.61 $47.97 450,886
2017-09-18 $54.59 $54.59 $54.54 $54.55 $47.92 595,845
2017-09-15 $54.64 $54.65 $54.56 $54.60 $47.96 381,654
2017-09-14 $54.63 $54.65 $54.58 $54.60 $47.96 862,473
2017-09-13 $54.73 $54.73 $54.68 $54.72 $48.07 477,932
2017-09-12 $54.78 $54.80 $54.71 $54.75 $48.10 538,716
2017-09-11 $54.90 $54.91 $54.84 $54.87 $48.20 524,861
2017-09-08 $54.95 $54.95 $54.87 $54.95 $48.27 520,366
2017-09-07 $54.88 $54.98 $54.85 $54.95 $48.27 720,935
2017-09-06 $54.88 $54.92 $54.85 $54.89 $48.22 588,500
2017-09-05 $54.88 $54.92 $54.82 $54.92 $48.25 578,600
2017-09-01 $54.73 $54.81 $54.73 $54.78 $48.12 801,264
2017-08-31 $54.84 $54.90 $54.83 $54.86 $48.15 927,329
2017-08-30 $54.81 $54.84 $54.78 $54.83 $48.12 534,252
2017-08-29 $54.94 $54.95 $54.77 $54.85 $48.14 851,724
2017-08-28 $54.79 $54.83 $54.78 $54.83 $48.12 668,852
2017-08-25 $54.79 $54.81 $54.74 $54.80 $48.10 420,275
2017-08-24 $54.79 $54.84 $54.76 $54.80 $48.10 548,193
2017-08-23 $54.81 $54.81 $54.71 $54.80 $48.10 569,605
2017-08-22 $54.77 $54.79 $54.70 $54.75 $48.05 526,024
2017-08-21 $54.79 $54.79 $54.72 $54.77 $48.07 534,353
2017-08-18 $54.76 $54.80 $54.66 $54.74 $48.04 904,325
2017-08-17 $54.69 $54.75 $54.64 $54.75 $48.05 666,289
2017-08-16 $54.62 $54.69 $54.59 $54.64 $47.96 707,254
2017-08-15 $54.65 $54.69 $54.63 $54.69 $48.00 769,057
2017-08-14 $54.70 $54.73 $54.67 $54.71 $48.02 586,470
2017-08-11 $54.72 $54.79 $54.72 $54.79 $48.09 1,121,151
2017-08-10 $54.62 $54.72 $54.57 $54.71 $48.02 559,351
2017-08-09 $54.67 $54.72 $54.64 $54.64 $47.96 560,818
2017-08-08 $54.58 $54.58 $54.54 $54.55 $47.88 480,379
2017-08-07 $54.65 $54.65 $54.55 $54.60 $47.92 510,726
2017-08-04 $54.57 $54.63 $54.51 $54.63 $47.95 412,830
2017-08-03 $54.57 $54.64 $54.54 $54.63 $47.95 481,750
2017-08-02 $54.50 $54.57 $54.46 $54.49 $47.82 545,427
2017-08-01 $54.36 $54.57 $54.36 $54.57 $47.90 924,787
2017-07-31 $54.29 $54.41 $54.26 $54.40 $47.70 961,910
2017-07-28 $54.36 $54.41 $54.36 $54.41 $47.71 530,912
2017-07-27 $54.41 $54.46 $54.36 $54.39 $47.70 897,518
2017-07-26 $54.31 $54.42 $54.31 $54.39 $47.70 420,492
2017-07-25 $54.36 $54.41 $54.31 $54.33 $47.64 540,341
2017-07-24 $54.48 $54.49 $54.41 $54.44 $47.74 647,370
2017-07-21 $54.42 $54.50 $54.42 $54.49 $47.78 517,345
2017-07-20 $54.36 $54.39 $54.34 $54.37 $47.68 546,154
2017-07-19 $54.37 $54.39 $54.33 $54.36 $47.67 512,110
2017-07-18 $54.27 $54.32 $54.26 $54.31 $47.63 526,938
2017-07-17 $54.24 $54.25 $54.20 $54.21 $47.54 634,592
2017-07-14 $54.20 $54.24 $54.10 $54.17 $47.50 500,801
2017-07-13 $54.20 $54.22 $54.14 $54.19 $47.52 408,237
2017-07-12 $54.23 $54.25 $54.17 $54.22 $47.55 465,191
2017-07-11 $54.10 $54.12 $54.02 $54.05 $47.40 1,074,015
2017-07-10 $54.11 $54.17 $54.07 $54.09 $47.43 498,867
2017-07-07 $54.01 $54.09 $53.96 $54.03 $47.38 1,326,154
2017-07-06 $54.10 $54.13 $54.05 $54.12 $47.46 725,674
2017-07-05 $54.20 $54.26 $54.18 $54.22 $47.55 937,820
2017-07-03 $54.33 $54.34 $54.20 $54.21 $47.54 619,362
2017-06-30 $54.38 $54.41 $54.31 $54.36 $47.63 810,686
2017-06-29 $54.45 $54.48 $54.31 $54.31 $47.58 828,503
2017-06-28 $54.65 $54.68 $54.55 $54.63 $47.86 507,897
2017-06-27 $54.81 $54.83 $54.60 $54.66 $47.89 553,331
2017-06-26 $54.93 $54.96 $54.86 $54.90 $48.10 870,204
2017-06-23 $54.88 $54.90 $54.85 $54.87 $48.07 627,490
2017-06-22 $54.91 $54.94 $54.89 $54.91 $48.11 464,747
2017-06-21 $54.86 $54.88 $54.81 $54.87 $48.07 875,431
2017-06-20 $54.82 $54.87 $54.78 $54.86 $48.06 558,117
2017-06-19 $54.74 $54.77 $54.72 $54.75 $47.97 531,973
2017-06-16 $54.73 $54.75 $54.70 $54.73 $47.95 532,533
2017-06-15 $54.74 $54.75 $54.68 $54.75 $47.97 649,985
2017-06-14 $54.82 $54.86 $54.79 $54.83 $48.04 706,666
2017-06-13 $54.71 $54.73 $54.68 $54.73 $47.95 621,101
2017-06-12 $54.77 $54.79 $54.72 $54.77 $47.99 1,319,711
2017-06-09 $54.73 $54.74 $54.69 $54.73 $47.95 803,850
2017-06-08 $54.66 $54.72 $54.61 $54.71 $47.93 714,109
2017-06-07 $54.66 $54.71 $54.63 $54.66 $47.89 466,725
2017-06-06 $54.68 $54.70 $54.66 $54.69 $47.92 531,882
2017-06-05 $54.57 $54.61 $54.55 $54.58 $47.82 837,752
2017-06-02 $54.59 $54.65 $54.56 $54.59 $47.83 674,666
2017-06-01 $54.55 $54.59 $54.52 $54.58 $47.82 793,808
2017-05-31 $54.69 $54.71 $54.63 $54.70 $47.88 632,696
2017-05-30 $54.65 $54.69 $54.63 $54.67 $47.86 860,153
2017-05-26 $54.64 $54.68 $54.58 $54.66 $47.85 462,920
2017-05-25 $54.53 $54.55 $54.49 $54.54 $47.74 406,667
2017-05-24 $54.48 $54.48 $54.39 $54.46 $47.67 526,593
2017-05-23 $54.49 $54.50 $54.41 $54.43 $47.65 520,454
2017-05-22 $54.47 $54.47 $54.41 $54.43 $47.65 624,179
2017-05-19 $54.48 $54.52 $54.45 $54.47 $47.68 382,167
2017-05-18 $54.52 $54.55 $54.48 $54.52 $47.72 629,248
2017-05-17 $54.40 $54.48 $54.35 $54.48 $47.69 606,378
2017-05-16 $54.26 $54.31 $54.24 $54.27 $47.51 945,008
2017-05-15 $54.31 $54.32 $54.25 $54.27 $47.51 1,101,983
2017-05-12 $54.30 $54.35 $54.19 $54.35 $47.58 497,248
2017-05-11 $54.19 $54.23 $54.15 $54.19 $47.44 449,638
2017-05-10 $54.32 $54.33 $54.23 $54.27 $47.51 648,789
2017-05-09 $54.25 $54.25 $54.19 $54.23 $47.47 936,685
2017-05-08 $54.31 $54.32 $54.26 $54.26 $47.50 502,043
2017-05-05 $54.36 $54.38 $54.30 $54.34 $47.57 672,926
2017-05-04 $54.35 $54.38 $54.28 $54.32 $47.55 498,575
2017-05-03 $54.41 $54.47 $54.36 $54.43 $47.65 651,293
2017-05-02 $54.36 $54.40 $54.33 $54.40 $47.62 889,457
2017-05-01 $54.35 $54.42 $54.30 $54.31 $47.54 670,543
2017-04-28 $54.42 $54.42 $54.34 $54.35 $47.54 648,768
2017-04-27 $54.34 $54.42 $54.33 $54.40 $47.58 654,736
2017-04-26 $54.29 $54.33 $54.26 $54.32 $47.51 493,338
2017-04-25 $54.36 $54.40 $54.30 $54.30 $47.49 716,177
2017-04-24 $54.40 $54.45 $54.37 $54.43 $47.61 619,505
2017-04-21 $54.47 $54.49 $54.45 $54.46 $47.63 642,065
2017-04-20 $54.40 $54.47 $54.40 $54.46 $47.63 806,412
2017-04-19 $54.53 $54.54 $54.46 $54.52 $47.68 570,671
2017-04-18 $54.51 $54.58 $54.45 $54.58 $47.74 581,958
2017-04-17 $54.50 $54.56 $54.45 $54.48 $47.65 576,911
2017-04-13 $54.43 $54.48 $54.40 $54.48 $47.65 707,538
2017-04-12 $54.35 $54.42 $54.29 $54.41 $47.59 586,102
2017-04-11 $54.35 $54.38 $54.27 $54.33 $47.52 788,727
2017-04-10 $54.31 $54.34 $54.26 $54.30 $47.49 520,127
2017-04-07 $54.36 $54.40 $54.29 $54.31 $47.50 572,758
2017-04-06 $54.28 $54.31 $54.21 $54.30 $47.49 794,848
2017-04-05 $54.20 $54.28 $54.16 $54.28 $47.47 543,717
2017-04-04 $54.28 $54.31 $54.22 $54.23 $47.43 828,463
2017-04-03 $54.12 $54.25 $54.07 $54.25 $47.45 1,299,378
2017-03-31 $54.15 $54.20 $54.10 $54.13 $47.30 632,162
2017-03-30 $54.16 $54.19 $54.12 $54.15 $47.32 628,988
2017-03-29 $54.12 $54.19 $54.08 $54.19 $47.36 821,425
2017-03-28 $54.10 $54.12 $54.00 $54.05 $47.23 1,175,295
2017-03-27 $54.09 $54.10 $54.01 $54.05 $47.23 586,347
2017-03-24 $53.98 $54.03 $53.95 $54.02 $47.21 545,869
2017-03-23 $54.02 $54.05 $53.92 $53.97 $47.16 479,017
2017-03-22 $54.00 $54.01 $53.92 $54.00 $47.19 800,866
2017-03-21 $53.82 $53.88 $53.81 $53.87 $47.08 819,237
2017-03-20 $53.73 $53.82 $53.72 $53.79 $47.01 1,115,757
2017-03-17 $53.78 $53.78 $53.72 $53.73 $46.95 769,714
2017-03-16 $53.84 $53.88 $53.75 $53.78 $47.00 1,312,393
2017-03-15 $53.79 $53.96 $53.77 $53.93 $47.13 1,060,974
2017-03-14 $53.67 $53.73 $53.63 $53.72 $46.95 1,130,091
2017-03-13 $53.69 $53.70 $53.59 $53.61 $46.85 1,468,933
2017-03-10 $53.79 $53.79 $53.63 $53.66 $46.89 1,107,382
2017-03-09 $53.80 $53.84 $53.71 $53.77 $46.99 906,835
2017-03-08 $53.87 $53.89 $53.82 $53.88 $47.08 1,225,403
2017-03-07 $54.04 $54.05 $53.98 $54.03 $47.22 730,380
2017-03-06 $54.06 $54.07 $54.01 $54.05 $47.23 1,244,738
2017-03-03 $54.02 $54.06 $53.96 $54.03 $47.22 764,599
2017-03-02 $54.04 $54.08 $53.98 $54.02 $47.21 1,127,419
2017-03-01 $54.05 $54.09 $54.01 $54.08 $47.26 1,596,849
2017-02-28 $54.24 $54.26 $54.17 $54.19 $47.32 1,095,089
2017-02-27 $54.27 $54.28 $54.17 $54.22 $47.34 910,657
2017-02-24 $54.17 $54.25 $54.14 $54.23 $47.35 1,239,886
2017-02-23 $54.04 $54.09 $54.01 $54.07 $47.21 746,552
2017-02-22 $53.90 $53.98 $53.87 $53.98 $47.13 965,572
2017-02-21 $53.93 $53.93 $53.79 $53.82 $46.99 1,111,971
2017-02-17 $53.93 $53.96 $53.86 $53.92 $47.08 987,737
2017-02-16 $53.81 $53.88 $53.78 $53.85 $47.02 1,043,841
2017-02-15 $53.76 $53.80 $53.71 $53.78 $46.96 889,407
2017-02-14 $53.84 $53.87 $53.68 $53.78 $46.96 1,320,208
2017-02-13 $53.81 $53.85 $53.76 $53.81 $46.98 812,936
2017-02-10 $53.75 $53.83 $53.75 $53.81 $46.98 804,915
2017-02-09 $53.89 $53.94 $53.84 $53.88 $47.04 841,165
2017-02-08 $53.78 $53.92 $53.78 $53.87 $47.04 617,316
2017-02-07 $53.71 $53.76 $53.65 $53.76 $46.94 858,817
2017-02-06 $53.70 $53.74 $53.59 $53.63 $46.83 843,067
2017-02-03 $53.77 $53.77 $53.61 $53.68 $46.87 1,206,676
2017-02-02 $53.71 $53.76 $53.63 $53.66 $46.85 1,626,502
2017-02-01 $53.61 $53.67 $53.56 $53.66 $46.85 1,381,603
2017-01-31 $53.66 $53.77 $53.64 $53.76 $46.90 4,451,496
2017-01-30 $53.73 $53.75 $53.61 $53.66 $46.81 2,053,780
2017-01-27 $53.74 $53.75 $53.68 $53.75 $46.89 928,783
2017-01-26 $53.70 $53.72 $53.57 $53.67 $46.82 1,885,785
2017-01-25 $53.78 $53.85 $53.68 $53.73 $46.87 921,999
2017-01-24 $53.98 $53.99 $53.85 $53.92 $47.04 1,663,114
2017-01-23 $53.90 $54.04 $53.86 $54.02 $47.13 1,237,606
2017-01-20 $53.82 $53.94 $53.76 $53.85 $46.98 1,225,450
2017-01-19 $53.96 $53.99 $53.83 $53.92 $47.04 1,451,354
2017-01-18 $54.09 $54.12 $54.02 $54.03 $47.14 2,632,807
2017-01-17 $54.25 $54.26 $54.05 $54.08 $47.18 1,454,128
2017-01-13 $54.06 $54.11 $54.00 $54.03 $47.14 1,181,929
2017-01-12 $54.15 $54.20 $54.06 $54.09 $47.19 1,673,879
2017-01-11 $54.16 $54.18 $54.05 $54.13 $47.22 1,309,525
2017-01-10 $54.07 $54.12 $53.98 $54.03 $47.14 937,504
2017-01-09 $54.10 $54.15 $53.99 $54.09 $47.19 683,057
2017-01-06 $54.01 $54.07 $53.93 $53.95 $47.07 1,511,208
2017-01-05 $54.11 $54.17 $54.01 $54.09 $47.19 1,477,200
2017-01-04 $54.17 $54.23 $54.04 $54.13 $47.22 897,047
2017-01-03 $54.25 $54.29 $54.01 $54.10 $47.20 1,066,929
2016-12-30 $54.33 $54.33 $54.14 $54.29 $47.36 600,888
2016-12-29 $54.35 $54.38 $54.25 $54.34 $47.41 884,028
2016-12-28 $54.14 $54.25 $54.12 $54.24 $47.32 613,235
2016-12-27 $54.16 $54.16 $54.08 $54.16 $47.25 60,373
2016-12-23 $54.18 $54.19 $54.06 $54.17 $47.26 60,831
2016-12-22 $54.08 $54.15 $54.04 $54.06 $47.16 668,363
2016-12-21 $54.50 $54.54 $54.41 $54.50 $47.19 715,507
2016-12-20 $54.42 $54.51 $54.38 $54.47 $47.17 837,031
2016-12-19 $54.39 $54.50 $54.32 $54.50 $47.19 600,469
2016-12-16 $54.39 $54.41 $54.22 $54.32 $47.04 643,091
2016-12-15 $54.24 $54.30 $54.05 $54.21 $46.94 1,096,234
2016-12-14 $54.39 $54.45 $54.16 $54.22 $46.95 770,168
2016-12-13 $54.31 $54.31 $53.97 $54.21 $46.94 806,568
2016-12-12 $54.00 $54.10 $53.94 $54.05 $46.80 1,064,230
2016-12-09 $54.22 $54.29 $54.16 $54.18 $46.92 754,054
2016-12-08 $54.32 $54.32 $54.16 $54.24 $46.97 582,555
2016-12-07 $54.38 $54.44 $54.23 $54.32 $47.04 547,058
2016-12-06 $54.35 $54.35 $54.00 $54.16 $46.90 824,139
2016-12-05 $54.14 $54.35 $54.07 $54.33 $47.05 600,340
2016-12-02 $54.12 $54.40 $54.09 $54.38 $47.09 958,608
2016-12-01 $54.39 $54.39 $54.09 $54.14 $46.88 1,166,859
2016-11-30 $54.57 $54.61 $54.47 $54.53 $47.16 679,313
2016-11-29 $54.45 $54.67 $54.45 $54.66 $47.27 624,522
2016-11-28 $54.51 $54.57 $54.47 $54.53 $47.16 1,002,819
2016-11-25 $54.50 $54.52 $54.36 $54.44 $47.08 452,122
2016-11-23 $54.45 $54.45 $54.23 $54.42 $47.07 2,030,762
2016-11-22 $54.54 $54.56 $54.38 $54.54 $47.17 1,404,751
2016-11-21 $54.41 $54.47 $54.29 $54.33 $46.99 1,022,690
2016-11-18 $54.49 $54.50 $54.29 $54.38 $47.03 607,161
2016-11-17 $54.57 $54.57 $54.38 $54.45 $47.09 408,436
2016-11-16 $54.61 $54.61 $54.40 $54.47 $47.11 598,771
2016-11-15 $54.50 $54.60 $54.37 $54.53 $47.16 2,458,176
2016-11-14 $54.37 $54.51 $54.24 $54.36 $47.02 767,800
2016-11-11 $54.54 $54.62 $54.42 $54.50 $47.14 513,432
2016-11-10 $54.61 $54.75 $54.43 $54.58 $47.21 901,620
2016-11-09 $54.96 $55.14 $54.80 $54.80 $47.40 1,188,926
2016-11-08 $55.25 $55.25 $55.10 $55.14 $47.69 481,787
2016-11-07 $55.16 $55.27 $55.12 $55.21 $47.75 564,085
2016-11-04 $55.19 $55.32 $55.18 $55.21 $47.75 503,744
2016-11-03 $55.27 $55.27 $55.11 $55.16 $47.71 805,936
2016-11-02 $55.21 $55.35 $55.14 $55.25 $47.78 1,162,176
2016-11-01 $55.11 $55.19 $55.06 $55.11 $47.66 649,102
2016-10-31 $55.28 $55.29 $55.20 $55.28 $47.76 1,109,860
2016-10-28 $55.23 $55.28 $55.17 $55.23 $47.71 757,585
2016-10-27 $55.32 $55.33 $55.21 $55.21 $47.70 714,195
2016-10-26 $55.55 $55.55 $55.41 $55.44 $47.90 465,243
2016-10-25 $55.57 $55.61 $55.53 $55.55 $47.99 517,553
2016-10-24 $55.71 $55.71 $55.52 $55.54 $47.98 529,947
2016-10-21 $55.58 $55.61 $55.54 $55.55 $47.99 749,445
2016-10-20 $55.57 $55.60 $55.40 $55.57 $48.01 540,900
2016-10-19 $55.57 $55.57 $55.49 $55.54 $47.98 507,958
2016-10-18 $55.51 $55.53 $55.42 $55.51 $47.96 814,207
2016-10-17 $55.44 $55.47 $55.38 $55.44 $47.90 444,370
2016-10-14 $55.53 $55.53 $55.40 $55.40 $47.86 406,723
2016-10-13 $55.56 $55.58 $55.49 $55.56 $48.00 513,315
2016-10-12 $55.52 $55.52 $55.36 $55.45 $47.90 507,410
2016-10-11 $55.54 $55.55 $55.45 $55.51 $47.96 549,330
2016-10-10 $55.52 $55.59 $55.44 $55.47 $47.92 399,708
2016-10-07 $55.58 $55.61 $55.52 $55.58 $48.02 396,625
2016-10-06 $55.61 $55.70 $55.57 $55.62 $48.05 556,103
2016-10-05 $55.65 $55.73 $55.53 $55.63 $48.06 760,147
2016-10-04 $55.83 $55.94 $55.70 $55.75 $48.16 950,724
2016-10-03 $55.98 $55.98 $55.77 $55.78 $48.19 1,126,401
2016-09-30 $56.19 $56.19 $55.98 $56.04 $48.37 912,116
2016-09-29 $56.09 $56.11 $56.01 $56.11 $48.43 658,849
2016-09-28 $56.17 $56.17 $56.00 $56.10 $48.42 528,300
2016-09-27 $56.11 $56.11 $56.03 $56.10 $48.42 575,994
2016-09-26 $56.06 $56.06 $55.97 $56.03 $48.36 519,046
2016-09-23 $55.91 $55.96 $55.87 $55.92 $48.26 472,884
2016-09-22 $55.87 $55.97 $55.87 $55.95 $48.29 654,047
2016-09-21 $55.68 $55.76 $55.60 $55.76 $48.12 584,258
2016-09-20 $55.65 $55.69 $55.60 $55.64 $48.02 489,051
2016-09-19 $55.56 $55.60 $55.50 $55.55 $47.94 970,594
2016-09-16 $55.59 $55.60 $55.43 $55.56 $47.95 2,058,510
2016-09-15 $55.48 $55.55 $55.38 $55.50 $47.90 453,466
2016-09-14 $55.54 $55.64 $55.42 $55.56 $47.95 482,318
2016-09-13 $55.64 $55.65 $55.33 $55.49 $47.89 875,243
2016-09-12 $55.57 $55.62 $55.52 $55.61 $47.99 536,262
2016-09-09 $55.80 $55.80 $55.63 $55.70 $48.07 915,676
2016-09-08 $56.06 $56.06 $55.85 $55.91 $48.25 653,025
2016-09-07 $56.05 $56.12 $56.00 $56.11 $48.43 757,838
2016-09-06 $55.93 $56.03 $55.90 $55.97 $48.31 668,882
2016-09-02 $55.91 $55.94 $55.84 $55.88 $48.23 813,885
2016-09-01 $55.99 $56.03 $55.92 $55.98 $48.31 1,044,573
2016-08-31 $56.13 $56.15 $56.05 $56.09 $48.36 822,652
2016-08-30 $56.13 $56.20 $56.05 $56.18 $48.44 869,313
2016-08-29 $56.04 $56.13 $55.98 $56.13 $48.40 407,949
2016-08-26 $56.13 $56.16 $55.94 $56.04 $48.32 524,018
2016-08-25 $56.13 $56.15 $56.07 $56.09 $48.36 599,315
2016-08-24 $56.22 $56.22 $56.05 $56.09 $48.36 534,682
2016-08-23 $56.15 $56.19 $56.05 $56.16 $48.42 472,596
2016-08-22 $56.06 $56.12 $56.01 $56.08 $48.35 445,086
2016-08-19 $56.08 $56.10 $55.90 $56.00 $48.28 398,870
2016-08-18 $56.09 $56.12 $56.00 $56.10 $48.37 376,303
2016-08-17 $55.97 $56.05 $55.86 $56.04 $48.32 366,572
2016-08-16 $56.12 $56.12 $55.85 $55.99 $48.27 840,087
2016-08-15 $55.83 $56.12 $55.83 $56.01 $48.29 495,378
2016-08-12 $56.18 $56.19 $56.04 $56.10 $48.37 288,015
2016-08-11 $56.24 $56.26 $56.03 $56.11 $48.38 746,435
2016-08-10 $56.10 $56.19 $56.04 $56.16 $48.42 2,041,864
2016-08-09 $55.98 $56.02 $55.90 $56.02 $48.30 707,355
2016-08-08 $55.85 $55.90 $55.73 $55.87 $48.17 397,303
2016-08-05 $55.83 $55.90 $55.74 $55.79 $48.10 596,144
2016-08-04 $55.82 $55.92 $55.72 $55.81 $48.12 909,325
2016-08-03 $55.71 $55.73 $55.59 $55.69 $48.02 704,438
2016-08-02 $55.69 $55.80 $55.60 $55.61 $47.95 2,348,942
2016-08-01 $56.13 $56.13 $55.82 $55.82 $48.13 2,950,864
2016-07-29 $56.13 $56.14 $56.01 $56.10 $48.33 580,860
2016-07-28 $56.09 $56.11 $56.02 $56.11 $48.33 473,993
2016-07-27 $55.97 $56.15 $55.89 $56.15 $48.37 481,024
2016-07-26 $55.89 $55.90 $55.81 $55.88 $48.14 472,869
2016-07-25 $55.93 $55.93 $55.79 $55.80 $48.07 526,876
2016-07-22 $55.82 $55.89 $55.73 $55.86 $48.12 428,305
2016-07-21 $55.79 $55.84 $55.67 $55.82 $48.08 585,053
2016-07-20 $55.84 $55.89 $55.77 $55.84 $48.10 477,343
2016-07-19 $55.96 $55.96 $55.76 $55.84 $48.10 552,135
2016-07-18 $55.79 $55.80 $55.66 $55.71 $47.99 502,753
2016-07-15 $55.83 $55.83 $55.66 $55.76 $48.03 2,282,900
2016-07-14 $55.93 $55.96 $55.81 $55.91 $48.16 713,128
2016-07-13 $55.89 $56.02 $55.87 $55.98 $48.22 442,371
2016-07-12 $55.84 $55.96 $55.81 $55.82 $48.08 521,866
2016-07-11 $56.04 $56.10 $55.94 $56.04 $48.27 1,123,592
2016-07-08 $56.04 $56.11 $55.94 $56.10 $48.33 695,555
2016-07-07 $55.96 $56.00 $55.80 $55.94 $48.19 949,226
2016-07-06 $55.94 $56.04 $55.94 $56.04 $48.27 583,936
2016-07-05 $56.04 $56.04 $55.80 $55.99 $48.23 516,980
2016-07-01 $55.57 $55.78 $55.53 $55.78 $48.05 1,380,826
2016-06-30 $55.68 $55.77 $55.60 $55.70 $47.93 794,151
2016-06-29 $55.67 $55.76 $55.60 $55.74 $47.97 697,225
2016-06-28 $55.64 $55.65 $55.46 $55.65 $47.89 1,623,086
2016-06-27 $55.45 $55.50 $55.24 $55.47 $47.74 700,472
2016-06-24 $54.99 $55.21 $54.99 $55.04 $47.37 562,247
2016-06-23 $55.04 $55.04 $54.82 $54.82 $47.18 552,318
2016-06-22 $54.94 $54.99 $54.84 $54.96 $47.30 361,428
2016-06-21 $55.00 $55.08 $54.90 $54.96 $47.30 977,883
2016-06-20 $55.04 $55.09 $54.92 $55.04 $47.37 478,762
2016-06-17 $55.11 $55.21 $55.02 $55.07 $47.39 428,245
2016-06-16 $55.30 $55.30 $55.10 $55.18 $47.49 1,023,493
2016-06-15 $55.09 $55.54 $55.04 $55.25 $47.55 513,421
2016-06-14 $55.16 $55.18 $55.00 $55.05 $47.37 557,750
2016-06-13 $55.11 $55.13 $55.00 $55.11 $47.43 582,687
2016-06-10 $55.08 $55.11 $54.99 $55.03 $47.36 570,539
2016-06-09 $55.11 $55.11 $54.96 $54.98 $47.31 759,546
2016-06-08 $55.02 $55.02 $54.81 $54.90 $47.24 2,334,935
2016-06-07 $54.99 $54.99 $54.91 $54.93 $47.27 642,131
2016-06-06 $54.90 $54.93 $54.83 $54.89 $47.24 526,138
2016-06-03 $54.79 $54.99 $54.79 $54.99 $47.32 457,949
2016-06-02 $54.69 $54.79 $54.68 $54.79 $47.15 50,855
2016-06-01 $54.74 $54.75 $54.63 $54.73 $47.10 925,822
2016-05-31 $54.61 $54.76 $54.60 $54.69 $47.02 700,629
2016-05-27 $54.78 $54.78 $54.65 $54.75 $47.07 617,663
2016-05-26 $54.64 $54.73 $54.62 $54.71 $47.03 489,491
2016-05-25 $54.62 $54.66 $54.55 $54.64 $46.97 386,684
2016-05-24 $54.60 $54.64 $54.52 $54.56 $46.91 622,142
2016-05-23 $54.54 $54.59 $54.50 $54.59 $46.93 360,618
2016-05-20 $54.58 $54.61 $54.50 $54.57 $46.91 1,930,720
2016-05-19 $54.49 $54.53 $54.42 $54.50 $46.85 452,867
2016-05-18 $54.60 $54.60 $54.37 $54.44 $46.80 448,256
2016-05-17 $54.63 $54.67 $54.59 $54.63 $46.97 621,622
2016-05-16 $54.61 $54.65 $54.58 $54.61 $46.95 373,457
2016-05-13 $54.65 $54.70 $54.59 $54.61 $46.95 491,455
2016-05-12 $54.59 $54.67 $54.57 $54.63 $46.97 395,499
2016-05-11 $54.63 $54.68 $54.59 $54.64 $46.97 478,847
2016-05-10 $54.53 $54.67 $54.53 $54.58 $46.92 470,754
2016-05-09 $54.68 $54.68 $54.52 $54.60 $46.94 501,068
2016-05-06 $54.64 $54.65 $54.51 $54.60 $46.94 595,413
2016-05-05 $54.50 $54.57 $54.42 $54.55 $46.90 738,667
2016-05-04 $54.49 $54.50 $54.41 $54.46 $46.82 839,838
2016-05-03 $54.50 $54.53 $54.41 $54.47 $46.83 631,339
2016-05-02 $54.31 $54.38 $54.25 $54.35 $46.72 586,880
2016-04-29 $54.27 $54.36 $54.18 $54.34 $46.67 963,237
2016-04-28 $54.36 $54.43 $54.26 $54.26 $46.60 2,271,059
2016-04-27 $54.21 $54.32 $54.15 $54.27 $46.61 509,910
2016-04-26 $54.31 $54.31 $54.20 $54.21 $46.56 787,798
2016-04-25 $54.27 $54.29 $54.21 $54.28 $46.61 472,571
2016-04-22 $54.44 $54.44 $54.31 $54.33 $46.66 1,763,802
2016-04-21 $54.39 $54.43 $54.36 $54.39 $46.71 463,374
2016-04-20 $54.59 $54.63 $54.54 $54.57 $46.87 581,784
2016-04-19 $54.54 $54.54 $54.48 $54.53 $46.83 580,198
2016-04-18 $54.50 $54.56 $54.48 $54.50 $46.81 504,003
2016-04-15 $54.53 $54.58 $54.52 $54.58 $46.87 586,701
2016-04-14 $54.50 $54.55 $54.46 $54.52 $46.82 612,110
2016-04-13 $54.47 $54.53 $54.43 $54.51 $46.81 432,292
2016-04-12 $54.52 $54.52 $54.42 $54.45 $46.76 462,926
2016-04-11 $54.57 $54.57 $54.49 $54.53 $46.83 402,543
2016-04-08 $54.58 $54.61 $54.55 $54.56 $46.86 724,963
2016-04-07 $54.52 $54.57 $54.48 $54.55 $46.85 1,376,637
2016-04-06 $54.51 $54.58 $54.46 $54.53 $46.83 997,017
2016-04-05 $54.59 $54.61 $54.52 $54.57 $46.87 881,966
2016-04-04 $54.51 $54.59 $53.92 $54.45 $46.76 838,879
2016-04-01 $54.56 $54.59 $54.41 $54.46 $46.77 2,183,366
2016-03-31 $54.52 $54.61 $54.48 $54.54 $46.79 781,635
2016-03-30 $54.56 $54.59 $54.51 $54.58 $46.83 615,592
2016-03-29 $54.52 $54.58 $54.45 $54.57 $46.82 533,915
2016-03-28 $54.38 $54.46 $54.35 $54.37 $46.65 560,197
2016-03-24 $54.48 $54.52 $54.39 $54.46 $46.72 519,205
2016-03-23 $54.39 $54.44 $54.32 $54.40 $46.67 453,565
2016-03-22 $54.40 $54.44 $54.35 $54.41 $46.68 738,954
2016-03-21 $54.40 $54.47 $54.33 $54.35 $46.63 553,280
2016-03-18 $54.31 $54.42 $54.31 $54.35 $46.63 405,850
2016-03-17 $54.24 $54.29 $54.22 $54.24 $46.53 633,019
2016-03-16 $54.07 $54.21 $54.03 $54.13 $46.44 613,141
2016-03-15 $54.05 $54.09 $53.95 $54.00 $46.33 628,635
2016-03-14 $54.02 $54.07 $53.95 $54.00 $46.33 974,480
2016-03-11 $53.95 $54.04 $53.92 $54.02 $46.35 927,078
2016-03-10 $54.08 $54.12 $53.79 $53.84 $46.19 908,040
2016-03-09 $54.15 $54.15 $54.01 $54.03 $46.35 664,986
2016-03-08 $54.11 $54.21 $54.10 $54.17 $46.47 581,157
2016-03-07 $54.04 $54.04 $53.97 $54.03 $46.35 458,552
2016-03-04 $54.02 $54.05 $53.92 $54.01 $46.34 1,397,531
2016-03-03 $53.95 $54.05 $53.90 $53.99 $46.32 416,885
2016-03-02 $54.01 $54.04 $53.92 $53.96 $46.29 579,007
2016-03-01 $54.17 $54.17 $54.03 $54.12 $46.43 978,976
2016-02-29 $54.10 $54.19 $54.09 $54.19 $46.44 423,611
2016-02-26 $54.06 $54.09 $54.01 $54.07 $46.34 540,080
2016-02-25 $54.00 $54.07 $53.97 $54.07 $46.34 471,924
2016-02-24 $53.95 $54.06 $53.95 $53.98 $46.26 690,809
2016-02-23 $53.84 $53.92 $53.82 $53.91 $46.20 592,432
2016-02-22 $53.89 $53.95 $53.80 $53.90 $46.20 551,224
2016-02-19 $53.81 $53.87 $53.80 $53.85 $46.15 435,521
2016-02-18 $53.54 $53.82 $53.54 $53.80 $46.11 727,572
2016-02-17 $53.62 $53.68 $53.58 $53.68 $46.01 448,562
2016-02-16 $53.59 $53.70 $53.56 $53.64 $45.97 779,715
2016-02-12 $53.80 $53.80 $53.54 $53.61 $45.95 558,342
2016-02-11 $53.91 $53.92 $53.70 $53.84 $46.14 716,381
2016-02-10 $53.66 $53.76 $53.62 $53.76 $46.08 650,393
2016-02-09 $53.81 $53.88 $53.74 $53.82 $46.13 1,136,782
2016-02-08 $53.70 $53.80 $53.67 $53.79 $46.10 746,655
2016-02-05 $53.65 $53.70 $53.61 $53.69 $46.02 495,540
2016-02-04 $53.70 $53.70 $53.62 $53.68 $46.01 1,372,307
2016-02-03 $53.65 $53.70 $53.59 $53.68 $46.01 718,364
2016-02-02 $53.51 $53.64 $53.47 $53.60 $45.94 1,616,752
2016-02-01 $53.62 $53.65 $53.44 $53.51 $45.86 1,783,052
2016-01-29 $53.41 $53.68 $53.41 $53.57 $45.86 992,882
2016-01-28 $53.29 $53.40 $53.27 $53.40 $45.72 571,303
2016-01-27 $53.20 $53.31 $53.16 $53.29 $45.63 433,675
2016-01-26 $53.13 $53.26 $53.11 $53.13 $45.49 642,951
2016-01-25 $53.16 $53.18 $53.07 $53.17 $45.52 587,984
2016-01-22 $53.11 $53.15 $53.01 $53.04 $45.41 682,795
2016-01-21 $53.11 $53.24 $53.09 $53.15 $45.51 788,089
2016-01-20 $53.03 $53.15 $53.00 $53.10 $45.46 650,043
2016-01-19 $53.05 $53.11 $52.94 $52.94 $45.33 1,153,968
2016-01-15 $53.13 $53.17 $53.03 $53.10 $45.46 784,071
2016-01-14 $53.05 $53.17 $53.00 $53.03 $45.40 1,203,571
2016-01-13 $53.07 $53.23 $53.07 $53.20 $45.55 547,811
2016-01-12 $52.99 $53.10 $52.96 $53.08 $45.45 401,603
2016-01-11 $53.11 $53.11 $52.97 $53.01 $45.39 687,583
2016-01-08 $53.07 $53.16 $53.07 $53.07 $45.44 1,294,374
2016-01-07 $53.10 $53.13 $53.01 $53.08 $45.45 1,310,655
2016-01-06 $53.14 $53.16 $53.04 $53.16 $45.51 584,013
2016-01-05 $53.01 $53.07 $52.94 $52.96 $45.34 1,116,467
2016-01-04 $52.94 $52.99 $52.85 $52.99 $45.37 1,245,802
2015-12-31 $52.76 $52.95 $52.76 $52.88 $45.27 1,152,118
2015-12-30 $52.83 $52.86 $52.77 $52.79 $45.20 715,292
2015-12-29 $52.82 $52.89 $52.72 $52.77 $45.18 695,145
2015-12-28 $52.91 $53.02 $52.85 $53.02 $45.39 780,789
2015-12-24 $52.83 $52.84 $52.75 $52.84 $45.24 404,176
2015-12-23 $53.01 $53.01 $52.79 $52.84 $45.24 892,366
2015-12-22 $53.10 $53.10 $52.96 $53.06 $45.31 638,289
2015-12-21 $53.03 $53.11 $53.03 $53.11 $45.36 589,729
2015-12-18 $53.02 $53.11 $53.01 $53.06 $45.31 484,010
2015-12-17 $52.85 $53.02 $52.85 $52.92 $45.19 1,237,438
2015-12-16 $52.86 $52.88 $52.77 $52.84 $45.12 614,441
2015-12-15 $52.86 $52.95 $52.76 $52.87 $45.15 1,248,191
2015-12-14 $53.08 $53.08 $52.85 $52.98 $45.24 2,012,892
2015-12-11 $52.95 $53.18 $52.95 $53.07 $45.32 786,133
2015-12-10 $53.00 $53.06 $52.99 $52.99 $45.25 661,307
2015-12-09 $53.07 $53.08 $52.96 $53.03 $45.29 759,042
2015-12-08 $53.04 $53.10 $52.95 $53.03 $45.29 785,489
2015-12-07 $52.88 $53.02 $52.72 $53.00 $45.26 624,713
2015-12-04 $52.75 $52.79 $52.66 $52.70 $45.00 739,518
2015-12-03 $53.00 $53.22 $52.69 $52.70 $45.00 1,378,093
2015-12-02 $53.25 $53.25 $53.18 $53.21 $45.44 383,749
2015-12-01 $53.10 $53.26 $53.03 $53.24 $45.47 3,921,530
2015-11-30 $53.25 $53.30 $53.12 $53.20 $45.34 1,686,281
2015-11-27 $53.25 $53.33 $53.20 $53.25 $45.38 380,054
2015-11-25 $53.20 $53.23 $53.15 $53.22 $45.36 624,704
2015-11-24 $53.10 $53.18 $53.08 $53.18 $45.32 382,483
2015-11-23 $53.16 $53.19 $53.04 $53.11 $45.26 1,218,712
2015-11-20 $53.19 $53.20 $53.12 $53.12 $45.27 417,245
2015-11-19 $53.20 $53.20 $53.09 $53.15 $45.30 502,254
2015-11-18 $53.02 $53.12 $52.98 $53.12 $45.27 559,106
2015-11-17 $53.02 $53.05 $52.96 $53.04 $45.20 385,564
2015-11-16 $53.00 $53.04 $52.96 $53.01 $45.18 1,035,201
2015-11-13 $52.89 $53.00 $52.88 $52.94 $45.12 771,245
2015-11-12 $52.86 $52.91 $52.76 $52.84 $45.03 469,690
2015-11-11 $52.85 $52.85 $52.74 $52.82 $45.01 355,256
2015-11-10 $52.75 $52.84 $52.65 $52.76 $44.96 737,274
2015-11-09 $52.61 $52.72 $52.54 $52.64 $44.86 704,736
2015-11-06 $52.76 $52.83 $52.54 $52.66 $44.88 486,128
2015-11-05 $52.87 $52.90 $52.77 $52.86 $45.05 794,322
2015-11-04 $52.92 $53.00 $52.77 $52.81 $45.01 661,174
2015-11-03 $52.95 $53.00 $52.89 $52.93 $45.11 609,576
2015-11-02 $53.09 $53.09 $52.92 $52.97 $45.14 1,769,736
2015-10-30 $53.20 $53.21 $53.07 $53.18 $45.25 577,400
2015-10-29 $53.22 $53.29 $53.09 $53.12 $45.20 797,896
2015-10-28 $53.39 $53.40 $53.24 $53.29 $45.35 446,742
2015-10-27 $53.30 $53.32 $53.22 $53.30 $45.35 641,504
2015-10-26 $53.19 $53.23 $53.15 $53.17 $45.24 650,736
2015-10-23 $53.23 $53.32 $53.10 $53.19 $45.26 431,073
2015-10-22 $53.10 $53.26 $53.03 $53.19 $45.26 610,325
2015-10-21 $52.96 $53.25 $52.92 $53.01 $45.11 384,941
2015-10-20 $52.95 $52.99 $52.90 $52.93 $45.04 548,701
2015-10-19 $53.00 $53.25 $52.97 $53.03 $45.12 716,791
2015-10-16 $53.05 $53.10 $53.01 $53.02 $45.12 376,347
2015-10-15 $53.05 $53.12 $53.01 $53.04 $45.13 436,952
2015-10-14 $53.00 $53.11 $53.00 $53.11 $45.19 312,958
2015-10-13 $52.94 $53.00 $52.88 $52.98 $45.08 982,334
2015-10-12 $52.92 $52.96 $52.80 $52.92 $45.03 981,681
2015-10-09 $52.86 $52.94 $52.80 $52.81 $44.94 4,803,873
2015-10-08 $52.97 $53.00 $52.88 $52.91 $45.02 433,248
2015-10-07 $52.89 $52.93 $52.84 $52.92 $45.03 645,108
2015-10-06 $52.88 $52.94 $52.86 $52.94 $45.05 1,714,600
2015-10-05 $53.04 $53.04 $52.91 $53.00 $45.10 910,274
2015-10-02 $53.05 $53.16 $53.00 $53.09 $45.18 532,598
2015-10-01 $53.20 $53.20 $52.90 $52.90 $45.01 1,146,895
2015-09-30 $52.93 $52.97 $52.84 $52.93 $44.99 571,812
2015-09-29 $52.99 $52.99 $52.89 $52.98 $45.03 1,567,076
2015-09-28 $52.87 $52.95 $52.84 $52.90 $44.96 411,224
2015-09-25 $52.85 $52.93 $52.80 $52.88 $44.94 422,395
2015-09-24 $53.02 $53.04 $52.90 $52.95 $45.00 524,155
2015-09-23 $52.87 $52.96 $52.87 $52.89 $44.95 424,018
2015-09-22 $52.88 $53.02 $52.88 $52.99 $45.04 462,300
2015-09-21 $52.90 $52.92 $52.78 $52.82 $44.89 517,761
2015-09-18 $52.83 $53.00 $52.76 $52.96 $45.01 674,088
2015-09-17 $52.60 $52.76 $52.54 $52.65 $44.75 1,589,660
2015-09-16 $52.60 $52.68 $52.60 $52.60 $44.71 396,366
2015-09-15 $52.75 $52.82 $52.66 $52.75 $44.83 563,037
2015-09-14 $52.85 $52.85 $52.79 $52.82 $44.89 275,656
2015-09-11 $52.83 $52.89 $52.80 $52.85 $44.92 434,972
2015-09-10 $52.84 $52.85 $52.77 $52.81 $44.88 723,389
2015-09-09 $52.78 $52.85 $52.76 $52.84 $44.91 692,723
2015-09-08 $52.86 $53.01 $52.79 $53.01 $45.05 908,617
2015-09-04 $52.80 $52.92 $52.79 $52.90 $44.96 435,395
2015-09-03 $52.70 $52.77 $52.62 $52.74 $44.83 1,286,111
2015-09-02 $52.62 $52.74 $52.50 $52.62 $44.72 2,503,177
2015-09-01 $52.66 $52.67 $52.55 $52.64 $44.74 1,272,329
2015-08-31 $52.75 $52.83 $52.56 $52.56 $44.62 904,678
2015-08-28 $52.73 $52.87 $52.67 $52.69 $44.73 1,692,132
2015-08-27 $52.70 $52.76 $52.63 $52.67 $44.72 911,155
2015-08-26 $52.75 $52.83 $52.69 $52.70 $44.74 761,951
2015-08-25 $52.78 $52.81 $52.65 $52.65 $44.70 2,320,311
2015-08-24 $53.04 $53.29 $52.82 $52.95 $44.95 1,662,552
2015-08-21 $53.04 $53.13 $53.02 $53.07 $45.06 1,226,119
2015-08-20 $53.07 $53.12 $53.05 $53.10 $45.08 414,010
2015-08-19 $52.85 $53.05 $52.85 $53.04 $45.03 739,924
2015-08-18 $52.90 $52.98 $52.86 $52.95 $44.95 571,485
2015-08-17 $52.99 $53.04 $52.97 $53.01 $45.01 675,605
2015-08-14 $52.99 $52.99 $52.91 $52.92 $44.93 1,013,280
2015-08-13 $52.96 $53.02 $52.94 $52.99 $44.99 279,403
2015-08-12 $53.00 $53.08 $52.96 $53.02 $45.01 444,238
2015-08-11 $52.81 $53.04 $52.80 $53.01 $45.01 520,257
2015-08-10 $52.89 $52.90 $52.79 $52.81 $44.84 318,248
2015-08-07 $52.89 $52.95 $52.77 $52.90 $44.91 778,715
2015-08-06 $52.69 $52.97 $52.69 $52.97 $44.97 270,523
2015-08-05 $52.83 $52.84 $52.65 $52.73 $44.76 367,882
2015-08-04 $52.97 $52.97 $52.84 $52.93 $44.94 526,256
2015-08-03 $52.84 $52.97 $52.84 $52.96 $44.96 857,973
2015-07-31 $53.04 $53.05 $52.95 $52.98 $44.94 506,124
2015-07-30 $52.91 $52.95 $52.86 $52.95 $44.91 411,823
2015-07-29 $52.83 $52.86 $52.80 $52.83 $44.81 276,545
2015-07-28 $52.80 $52.90 $52.80 $52.85 $44.83 562,177
2015-07-27 $52.94 $52.94 $52.82 $52.90 $44.87 469,632
2015-07-24 $52.87 $52.91 $52.83 $52.88 $44.85 459,712
2015-07-23 $52.73 $52.79 $52.68 $52.78 $44.77 267,256
2015-07-22 $52.64 $52.71 $52.62 $52.67 $44.67 561,307
2015-07-21 $52.61 $52.65 $52.59 $52.62 $44.63 375,977
2015-07-20 $52.62 $52.67 $52.60 $52.65 $44.66 355,531
2015-07-17 $52.51 $52.61 $52.51 $52.55 $44.57 635,370
2015-07-16 $52.45 $52.55 $52.37 $52.51 $44.54 440,165
2015-07-15 $52.34 $52.50 $52.32 $52.49 $44.52 482,213
2015-07-14 $52.30 $52.32 $52.20 $52.27 $44.33 692,433
2015-07-13 $52.15 $52.30 $52.11 $52.28 $44.34 1,189,592
2015-07-10 $52.26 $52.30 $52.12 $52.30 $44.36 560,952
2015-07-09 $52.45 $52.49 $52.38 $52.39 $44.44 743,960
2015-07-08 $52.43 $52.49 $52.39 $52.41 $44.45 923,626
2015-07-07 $52.39 $52.56 $52.38 $52.45 $44.49 800,496
2015-07-06 $52.14 $52.29 $52.05 $52.13 $44.22 5,259,600
2015-07-02 $52.14 $52.16 $52.00 $52.05 $44.15 657,085
2015-07-01 $52.25 $52.33 $52.15 $52.22 $44.29 3,400,402
2015-06-30 $52.28 $52.40 $52.20 $52.37 $44.37 388,783
2015-06-29 $52.07 $52.26 $52.07 $52.20 $44.22 503,298
2015-06-26 $52.07 $52.21 $52.05 $52.10 $44.14 326,402
2015-06-25 $52.19 $52.28 $52.13 $52.27 $44.28 578,611
2015-06-24 $52.19 $52.25 $52.13 $52.25 $44.27 307,021
2015-06-23 $52.10 $52.25 $52.10 $52.25 $44.27 439,216
2015-06-22 $52.25 $52.25 $52.11 $52.18 $44.21 327,185
2015-06-19 $52.24 $52.39 $52.21 $52.39 $44.38 987,042
2015-06-18 $52.21 $52.30 $52.14 $52.20 $44.22 989,837
2015-06-17 $52.28 $52.35 $52.21 $52.32 $44.32 331,970
2015-06-16 $52.28 $52.32 $52.09 $52.20 $44.22 827,496
2015-06-15 $52.31 $52.35 $52.19 $52.35 $44.35 420,600
2015-06-12 $52.17 $52.34 $52.12 $52.33 $44.33 388,997
2015-06-11 $52.18 $52.25 $51.97 $52.18 $44.21 606,503
2015-06-10 $52.03 $52.07 $51.97 $52.01 $44.06 393,304
2015-06-09 $52.25 $52.25 $52.09 $52.16 $44.19 372,368
2015-06-08 $52.22 $52.29 $52.20 $52.26 $44.27 454,084
2015-06-05 $52.31 $52.37 $52.24 $52.34 $44.34 345,893
2015-06-04 $52.35 $52.44 $52.32 $52.39 $44.38 584,765
2015-06-03 $52.57 $52.57 $52.36 $52.40 $44.39 362,981
2015-06-02 $52.81 $52.82 $52.70 $52.75 $44.69 383,476
2015-06-01 $53.10 $53.14 $52.95 $52.98 $44.88 763,236
2015-05-29 $53.17 $53.20 $53.09 $53.14 $44.98 474,511
2015-05-28 $52.97 $53.07 $52.95 $53.03 $44.88 459,446
2015-05-27 $52.98 $53.00 $52.90 $53.00 $44.86 461,031

Vanguard Total International Bond ETF (BNDX) News Headlines

Recent Vanguard Total International Bond ETF (BNDX) News
Similar Companies to Vanguard Total International Bond ETF (BNDX) 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.