BTC iShares Floating Rate Bond ETF (FLOT) Exchange: BATS
Data as of May 9, 2025
$50.73 ($0.04) 0.08%
BTC iShares Floating Rate Bond ETF - Daily Information
Click for more stock information on BTC iShares Floating Rate Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $50.70 |
Previous Close | $50.73 |
High | $50.74 |
Low | $50.68 |
Adjusted Open | $50.70 |
Previous Adjusted Close | $50.73 |
Adjusted High | $50.74 |
Adjusted Low | $50.68 |
About BTC iShares Floating Rate Bond ETF (FLOT)
The Fund seeks to track the investment results of the Bloomberg Barclays US Floating Rate Note The Underlying Index consists of debt instruments that pay a variable coupon rate, a majority of which are based on the 3-month London Interbank Offer Rate (“LIBOR”), with a fixed spread. The Underlying Index is market capitalization-weighted and the securities in the Underlying Index are updated on the last calendar day of each month. The Underlying Index may include U.S. registered, dollar-denominated bonds of non-U.S. corporations, governments and supranational entities.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares Floating Rate Bond ETF (FLOT)
Historical Stock Data for BTC iShares Floating Rate Bond ETF (FLOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $50.70 | $50.74 | $50.68 | $50.73 | $50.73 | 2,962,709 |
2025-04-15 | $50.56 | $50.72 | $50.54 | $50.69 | $50.69 | 2,407,559 |
2025-04-14 | $50.40 | $50.56 | $50.40 | $50.54 | $50.54 | 2,150,649 |
2025-04-11 | $50.23 | $50.46 | $50.12 | $50.35 | $50.35 | 3,932,764 |
2025-04-10 | $50.58 | $50.58 | $50.19 | $50.31 | $50.31 | 3,952,911 |
2025-04-09 | $50.12 | $50.67 | $50.07 | $50.64 | $50.64 | 5,132,180 |
2025-04-08 | $50.67 | $50.70 | $50.12 | $50.17 | $50.17 | 4,915,807 |
2025-04-07 | $49.83 | $50.38 | $49.75 | $50.31 | $50.31 | 7,935,965 |
2025-04-04 | $50.70 | $51.34 | $50.02 | $50.10 | $50.10 | 8,744,616 |
2025-04-03 | $50.84 | $50.86 | $50.80 | $50.83 | $50.83 | 3,552,242 |
2025-04-02 | $50.86 | $50.90 | $50.86 | $50.90 | $50.90 | 1,180,290 |
2025-04-01 | $50.85 | $50.88 | $50.84 | $50.88 | $50.88 | 1,622,839 |
2025-03-31 | $51.05 | $51.06 | $51.03 | $51.05 | $50.84 | 1,771,806 |
2025-03-28 | $51.05 | $51.05 | $51.04 | $51.05 | $50.84 | 1,087,102 |
2025-03-27 | $51.03 | $51.04 | $51.03 | $51.04 | $50.83 | 900,854 |
2025-03-26 | $51.04 | $51.05 | $51.02 | $51.03 | $50.82 | 1,064,988 |
2025-03-25 | $51.03 | $51.04 | $51.02 | $51.02 | $50.81 | 917,148 |
2025-03-24 | $51.01 | $51.05 | $51.01 | $51.03 | $50.82 | 1,344,341 |
2025-03-21 | $50.99 | $51.02 | $50.99 | $51.01 | $51.01 | 1,123,447 |
2025-03-20 | $51.00 | $51.00 | $50.97 | $50.98 | $50.98 | 1,087,150 |
2025-03-19 | $50.99 | $51.00 | $50.98 | $50.99 | $50.99 | 934,139 |
2025-03-18 | $50.97 | $50.99 | $50.96 | $50.98 | $50.98 | 905,976 |
2025-03-17 | $50.96 | $50.98 | $50.96 | $50.97 | $50.97 | 1,233,508 |
2025-03-14 | $50.93 | $50.97 | $50.93 | $50.97 | $50.97 | 1,453,204 |
2025-03-13 | $50.95 | $50.95 | $50.92 | $50.92 | $50.92 | 2,372,931 |
2025-03-12 | $50.95 | $50.96 | $50.93 | $50.94 | $50.94 | 1,248,548 |
2025-03-11 | $50.96 | $50.99 | $50.93 | $50.94 | $50.94 | 4,540,531 |
2025-03-10 | $50.96 | $50.97 | $50.94 | $50.94 | $50.94 | 2,115,391 |
2025-03-07 | $50.92 | $50.96 | $50.91 | $50.96 | $50.96 | 2,079,621 |
2025-03-06 | $50.91 | $50.91 | $50.89 | $50.91 | $50.91 | 2,239,899 |
2025-03-05 | $50.87 | $50.91 | $50.87 | $50.91 | $50.91 | 1,692,366 |
2025-03-04 | $50.93 | $50.93 | $50.84 | $50.87 | $50.87 | 2,611,944 |
2025-03-03 | $50.91 | $50.92 | $50.89 | $50.91 | $50.91 | 2,039,748 |
2025-02-28 | $51.08 | $51.10 | $51.07 | $51.09 | $51.09 | 1,503,732 |
2025-02-27 | $51.06 | $51.08 | $51.06 | $51.06 | $51.06 | 2,404,697 |
2025-02-26 | $51.08 | $51.08 | $51.05 | $51.06 | $51.06 | 1,405,072 |
2025-02-25 | $51.06 | $51.08 | $51.05 | $51.07 | $51.07 | 1,919,303 |
2025-02-24 | $51.06 | $51.07 | $51.05 | $51.05 | $51.05 | 1,594,300 |
2025-02-21 | $51.05 | $51.05 | $51.04 | $51.05 | $51.05 | 904,035 |
2025-02-20 | $51.04 | $51.06 | $51.02 | $51.04 | $51.04 | 2,147,719 |
2025-02-19 | $51.03 | $51.04 | $51.02 | $51.04 | $51.04 | 1,049,835 |
2025-02-18 | $51.03 | $51.04 | $51.01 | $51.02 | $51.02 | 1,293,403 |
2025-02-14 | $51.00 | $51.02 | $51.00 | $51.01 | $51.01 | 994,029 |
2025-02-13 | $50.97 | $50.99 | $50.96 | $50.99 | $50.99 | 1,061,439 |
2025-02-12 | $50.96 | $50.96 | $50.95 | $50.96 | $50.96 | 1,323,129 |
2025-02-11 | $50.96 | $50.96 | $50.95 | $50.96 | $50.96 | 1,490,827 |
2025-02-10 | $50.96 | $50.97 | $50.94 | $50.94 | $50.94 | 1,924,578 |
2025-02-07 | $50.96 | $50.96 | $50.95 | $50.95 | $50.95 | 1,343,850 |
2025-02-06 | $50.94 | $50.96 | $50.93 | $50.94 | $50.94 | 1,653,242 |
2025-02-05 | $50.94 | $50.95 | $50.92 | $50.92 | $50.92 | 2,888,791 |
2025-02-04 | $50.91 | $50.94 | $50.90 | $50.92 | $50.92 | 1,547,206 |
2025-02-03 | $50.89 | $50.91 | $50.86 | $50.90 | $50.90 | 2,231,266 |
2025-01-31 | $51.10 | $51.11 | $51.08 | $51.08 | $50.88 | 1,684,235 |
2025-01-30 | $51.06 | $51.10 | $51.06 | $51.09 | $50.89 | 1,217,055 |
2025-01-29 | $51.06 | $51.07 | $51.04 | $51.04 | $50.84 | 1,036,325 |
2025-01-28 | $51.06 | $51.06 | $51.04 | $51.06 | $50.86 | 1,077,296 |
2025-01-27 | $51.05 | $51.05 | $51.01 | $51.04 | $50.84 | 1,876,983 |
2025-01-24 | $51.04 | $51.05 | $51.03 | $51.03 | $51.03 | 1,185,306 |
2025-01-23 | $51.03 | $51.03 | $51.01 | $51.03 | $51.03 | 1,459,904 |
2025-01-22 | $51.03 | $51.03 | $51.01 | $51.01 | $51.01 | 1,756,975 |
2025-01-21 | $51.01 | $51.03 | $51.01 | $51.01 | $51.01 | 2,175,314 |
2025-01-17 | $51.01 | $51.03 | $51.00 | $51.00 | $51.00 | 1,492,015 |
2025-01-16 | $51.02 | $51.02 | $50.99 | $51.00 | $51.00 | 2,158,728 |
2025-01-15 | $51.00 | $51.02 | $50.99 | $51.00 | $51.00 | 2,399,080 |
2025-01-14 | $50.98 | $50.99 | $50.97 | $50.98 | $50.98 | 2,565,484 |
2025-01-13 | $50.96 | $50.98 | $50.95 | $50.97 | $50.97 | 1,696,137 |
2025-01-10 | $50.94 | $50.97 | $50.94 | $50.95 | $50.95 | 3,506,514 |
2025-01-08 | $50.95 | $50.95 | $50.93 | $50.94 | $50.94 | 2,270,492 |
2025-01-07 | $50.91 | $50.94 | $50.91 | $50.93 | $50.93 | 1,471,248 |
2025-01-06 | $50.90 | $50.92 | $50.90 | $50.91 | $50.91 | 1,323,370 |
2025-01-03 | $50.91 | $50.91 | $50.89 | $50.91 | $50.91 | 1,503,272 |
2025-01-02 | $50.89 | $50.90 | $50.87 | $50.90 | $50.90 | 2,840,275 |
2024-12-31 | $50.88 | $50.89 | $50.88 | $50.88 | $50.88 | 1,087,752 |
2024-12-30 | $50.87 | $50.89 | $50.85 | $50.87 | $50.87 | 1,838,928 |
2024-12-27 | $50.86 | $50.87 | $50.85 | $50.87 | $50.87 | 972,313 |
2024-12-26 | $50.84 | $50.85 | $50.83 | $50.85 | $50.85 | 776,393 |
2024-12-24 | $50.83 | $50.85 | $50.81 | $50.84 | $50.84 | 504,406 |
2024-12-23 | $50.81 | $50.82 | $50.78 | $50.82 | $50.82 | 1,318,223 |
2024-12-20 | $50.78 | $50.81 | $50.76 | $50.80 | $50.80 | 1,148,998 |
2024-12-19 | $50.75 | $50.77 | $50.73 | $50.75 | $50.75 | 1,556,116 |
2024-12-18 | $50.76 | $50.81 | $50.73 | $50.73 | $50.73 | 1,790,703 |
2024-12-17 | $50.98 | $50.99 | $50.98 | $50.98 | $50.75 | 1,216,284 |
2024-12-16 | $50.98 | $50.99 | $50.97 | $50.98 | $50.75 | 1,113,827 |
2024-12-13 | $50.97 | $50.98 | $50.95 | $50.97 | $50.74 | 775,202 |
2024-12-12 | $50.95 | $50.96 | $50.93 | $50.95 | $50.72 | 1,163,856 |
2024-12-11 | $50.94 | $50.95 | $50.93 | $50.93 | $50.70 | 973,240 |
2024-12-10 | $50.94 | $50.94 | $50.92 | $50.93 | $50.70 | 810,492 |
2024-12-09 | $50.93 | $50.94 | $50.92 | $50.92 | $50.69 | 1,793,403 |
2024-12-06 | $50.90 | $50.93 | $50.89 | $50.92 | $50.92 | 922,585 |
2024-12-05 | $50.89 | $50.91 | $50.88 | $50.89 | $50.89 | 742,545 |
2024-12-04 | $50.90 | $50.91 | $50.87 | $50.88 | $50.88 | 2,087,513 |
2024-12-03 | $50.86 | $50.89 | $50.86 | $50.86 | $50.86 | 1,287,620 |
2024-12-02 | $50.87 | $50.90 | $50.86 | $50.86 | $50.86 | 2,336,516 |
2024-11-29 | $51.08 | $51.08 | $51.06 | $51.07 | $51.07 | 576,554 |
2024-11-27 | $51.06 | $51.07 | $51.05 | $51.05 | $51.05 | 636,045 |
2024-11-26 | $51.03 | $51.05 | $51.03 | $51.04 | $51.04 | 837,588 |
2024-11-25 | $51.04 | $51.05 | $51.03 | $51.03 | $51.03 | 974,890 |
2024-11-22 | $51.03 | $51.04 | $51.02 | $51.04 | $51.04 | 835,670 |
2024-11-21 | $51.02 | $51.03 | $51.01 | $51.02 | $51.02 | 1,167,918 |
2024-11-20 | $51.01 | $51.02 | $51.00 | $51.02 | $51.02 | 824,648 |
2024-11-19 | $50.98 | $51.01 | $50.98 | $50.99 | $50.99 | 955,128 |
2024-11-18 | $50.97 | $51.00 | $50.97 | $50.98 | $50.98 | 905,013 |
2024-11-15 | $50.96 | $50.98 | $50.93 | $50.96 | $50.96 | 2,379,364 |
2024-11-14 | $50.97 | $50.97 | $50.95 | $50.95 | $50.95 | 1,160,228 |
2024-11-13 | $50.96 | $50.98 | $50.94 | $50.96 | $50.96 | 872,741 |
2024-11-12 | $50.95 | $50.97 | $50.94 | $50.94 | $50.94 | 1,288,330 |
2024-11-11 | $50.94 | $50.94 | $50.92 | $50.93 | $50.93 | 557,988 |
2024-11-08 | $50.91 | $50.96 | $50.91 | $50.94 | $50.94 | 842,523 |
2024-11-07 | $50.92 | $50.93 | $50.90 | $50.90 | $50.90 | 979,086 |
2024-11-06 | $50.93 | $50.96 | $50.91 | $50.91 | $50.91 | 1,809,075 |
2024-11-05 | $50.90 | $50.90 | $50.87 | $50.89 | $50.89 | 691,711 |
2024-11-04 | $50.85 | $50.89 | $50.85 | $50.88 | $50.88 | 1,081,200 |
2024-11-01 | $50.84 | $50.87 | $50.82 | $50.85 | $50.85 | 4,216,075 |
2024-10-31 | $51.05 | $51.07 | $51.03 | $51.03 | $50.79 | 4,929,232 |
2024-10-30 | $51.08 | $51.08 | $51.03 | $51.03 | $51.03 | 2,586,233 |
2024-10-29 | $51.09 | $51.09 | $51.05 | $51.07 | $51.07 | 966,362 |
2024-10-28 | $51.06 | $51.09 | $51.06 | $51.08 | $51.08 | 551,611 |
2024-10-25 | $51.05 | $51.08 | $51.04 | $51.06 | $51.06 | 1,038,292 |
2024-10-24 | $51.01 | $51.02 | $51.00 | $51.01 | $51.01 | 441,296 |
2024-10-23 | $51.00 | $51.01 | $50.99 | $50.99 | $50.99 | 628,690 |
2024-10-22 | $50.98 | $50.99 | $50.97 | $50.98 | $50.98 | 518,152 |
2024-10-21 | $50.95 | $50.98 | $50.95 | $50.96 | $50.96 | 601,500 |
2024-10-18 | $50.96 | $50.98 | $50.95 | $50.95 | $50.95 | 852,520 |
2024-10-17 | $50.91 | $50.94 | $50.90 | $50.94 | $50.94 | 1,014,256 |
2024-10-16 | $50.93 | $50.93 | $50.80 | $50.80 | $50.80 | 749,308 |
2024-10-15 | $50.92 | $50.93 | $50.90 | $50.91 | $50.91 | 604,382 |
2024-10-14 | $50.93 | $50.93 | $50.89 | $50.90 | $50.90 | 932,561 |
2024-10-11 | $50.90 | $50.93 | $50.90 | $50.91 | $50.91 | 1,805,343 |
2024-10-10 | $50.91 | $50.91 | $50.86 | $50.89 | $50.89 | 1,320,317 |
2024-10-09 | $50.91 | $50.92 | $50.88 | $50.90 | $50.90 | 841,940 |
2024-10-08 | $50.90 | $50.91 | $50.89 | $50.90 | $50.90 | 738,502 |
2024-10-07 | $50.90 | $50.90 | $50.89 | $50.89 | $50.89 | 966,995 |
2024-10-04 | $50.89 | $50.90 | $50.85 | $50.90 | $50.90 | 2,048,136 |
2024-10-03 | $50.84 | $50.87 | $50.83 | $50.86 | $50.86 | 1,291,436 |
2024-10-02 | $50.83 | $50.85 | $50.82 | $50.84 | $50.84 | 1,398,788 |
2024-10-01 | $50.82 | $50.82 | $50.80 | $50.81 | $50.81 | 4,550,027 |
2024-09-30 | $51.06 | $51.07 | $51.02 | $51.04 | $50.80 | 4,297,268 |
2024-09-27 | $51.03 | $51.04 | $51.02 | $51.04 | $50.80 | 595,347 |
2024-09-26 | $51.03 | $51.03 | $51.00 | $51.02 | $50.78 | 681,344 |
2024-09-25 | $51.02 | $51.03 | $51.02 | $51.03 | $50.79 | 723,391 |
2024-09-24 | $51.01 | $51.02 | $51.00 | $51.02 | $50.78 | 554,820 |
2024-09-23 | $51.00 | $51.01 | $50.96 | $51.00 | $50.76 | 1,024,233 |
2024-09-20 | $50.99 | $51.01 | $50.98 | $50.98 | $50.74 | 802,330 |
2024-09-19 | $50.97 | $50.99 | $50.97 | $50.97 | $50.73 | 587,951 |
2024-09-18 | $50.96 | $50.98 | $50.94 | $50.97 | $50.73 | 694,283 |
2024-09-17 | $50.93 | $50.97 | $50.92 | $50.97 | $50.73 | 1,010,094 |
2024-09-16 | $50.92 | $50.94 | $50.91 | $50.93 | $50.69 | 932,714 |
2024-09-13 | $50.93 | $50.93 | $50.90 | $50.93 | $50.93 | 1,680,872 |
2024-09-12 | $50.90 | $50.90 | $50.87 | $50.90 | $50.90 | 1,455,313 |
2024-09-11 | $50.88 | $50.90 | $50.88 | $50.90 | $50.90 | 1,935,766 |
2024-09-10 | $50.85 | $50.91 | $50.85 | $50.90 | $50.90 | 1,165,822 |
2024-09-09 | $50.85 | $50.89 | $50.85 | $50.86 | $50.86 | 1,055,342 |
2024-09-06 | $50.84 | $50.87 | $50.83 | $50.84 | $50.84 | 1,726,653 |
2024-09-05 | $50.82 | $50.84 | $50.82 | $50.82 | $50.82 | 2,444,975 |
2024-09-04 | $50.81 | $50.83 | $50.81 | $50.83 | $50.83 | 752,210 |
2024-09-03 | $50.85 | $50.85 | $50.80 | $50.81 | $50.81 | 1,234,364 |
2024-08-30 | $51.03 | $51.10 | $51.03 | $51.07 | $51.07 | 1,241,547 |
2024-08-29 | $51.03 | $51.04 | $51.01 | $51.01 | $51.01 | 1,213,962 |
2024-08-28 | $51.02 | $51.03 | $51.01 | $51.01 | $51.01 | 964,874 |
2024-08-27 | $51.01 | $51.03 | $51.00 | $51.02 | $51.02 | 864,249 |
2024-08-26 | $51.03 | $51.04 | $51.01 | $51.02 | $51.02 | 870,042 |
2024-08-23 | $51.01 | $51.04 | $51.00 | $51.03 | $51.03 | 1,169,847 |
2024-08-22 | $50.99 | $51.01 | $50.97 | $50.99 | $50.99 | 863,628 |
2024-08-21 | $50.97 | $51.01 | $50.96 | $50.97 | $50.97 | 1,114,606 |
2024-08-20 | $50.95 | $50.97 | $50.94 | $50.96 | $50.96 | 983,744 |
2024-08-19 | $50.94 | $50.96 | $50.92 | $50.95 | $50.95 | 1,208,207 |
2024-08-16 | $50.90 | $50.92 | $50.89 | $50.91 | $50.91 | 842,086 |
2024-08-15 | $50.86 | $50.89 | $50.86 | $50.88 | $50.88 | 891,099 |
2024-08-14 | $50.85 | $50.86 | $50.83 | $50.86 | $50.86 | 909,753 |
2024-08-13 | $50.82 | $50.85 | $50.82 | $50.83 | $50.83 | 865,242 |
2024-08-12 | $50.84 | $50.84 | $50.80 | $50.81 | $50.81 | 846,114 |
2024-08-09 | $50.79 | $50.83 | $50.79 | $50.83 | $50.83 | 1,101,887 |
2024-08-08 | $50.81 | $50.82 | $50.78 | $50.78 | $50.78 | 1,262,591 |
2024-08-07 | $50.81 | $50.83 | $50.80 | $50.81 | $50.81 | 1,399,596 |
2024-08-06 | $50.62 | $50.82 | $50.61 | $50.78 | $50.78 | 1,788,021 |
2024-08-05 | $50.47 | $50.66 | $50.28 | $50.63 | $50.63 | 4,591,156 |
2024-08-02 | $50.83 | $50.85 | $50.74 | $50.75 | $50.75 | 2,023,573 |
2024-08-01 | $50.87 | $50.88 | $50.84 | $50.85 | $50.85 | 4,373,973 |
2024-07-31 | $51.10 | $51.12 | $51.10 | $51.11 | $50.86 | 3,792,147 |
2024-07-30 | $51.09 | $51.11 | $51.08 | $51.10 | $50.85 | 636,291 |
2024-07-29 | $51.10 | $51.11 | $51.08 | $51.08 | $50.83 | 2,410,798 |
2024-07-26 | $51.07 | $51.08 | $51.06 | $51.07 | $51.07 | 651,821 |
2024-07-25 | $51.03 | $51.06 | $51.03 | $51.04 | $51.04 | 1,304,164 |
2024-07-24 | $51.03 | $51.04 | $51.03 | $51.03 | $51.03 | 840,170 |
2024-07-23 | $51.05 | $51.05 | $51.02 | $51.02 | $51.02 | 747,148 |
2024-07-22 | $51.02 | $51.04 | $51.01 | $51.03 | $51.03 | 702,898 |
2024-07-19 | $51.01 | $51.02 | $51.00 | $51.01 | $51.01 | 471,439 |
2024-07-18 | $50.98 | $51.00 | $50.98 | $50.98 | $50.98 | 556,030 |
2024-07-17 | $50.98 | $50.99 | $50.97 | $50.98 | $50.98 | 749,762 |
2024-07-16 | $50.99 | $50.99 | $50.97 | $50.98 | $50.98 | 1,142,394 |
2024-07-15 | $50.98 | $50.99 | $50.97 | $50.98 | $50.98 | 716,666 |
2024-07-12 | $50.94 | $50.99 | $50.94 | $50.99 | $50.99 | 733,158 |
2024-07-11 | $50.95 | $50.95 | $50.93 | $50.93 | $50.93 | 869,895 |
2024-07-10 | $50.93 | $50.94 | $50.92 | $50.93 | $50.93 | 878,683 |
2024-07-09 | $50.94 | $50.94 | $50.91 | $50.92 | $50.92 | 644,333 |
2024-07-08 | $50.94 | $50.94 | $50.92 | $50.92 | $50.92 | 603,915 |
2024-07-05 | $50.91 | $50.92 | $50.90 | $50.92 | $50.92 | 609,168 |
2024-07-03 | $50.90 | $50.91 | $50.88 | $50.88 | $50.88 | 608,204 |
2024-07-02 | $50.88 | $50.89 | $50.86 | $50.88 | $50.88 | 883,405 |
2024-07-01 | $50.87 | $50.88 | $50.85 | $50.86 | $50.86 | 1,306,772 |
2024-06-28 | $51.08 | $51.11 | $51.08 | $51.09 | $50.84 | 1,093,812 |
2024-06-27 | $51.10 | $51.10 | $51.08 | $51.09 | $50.84 | 744,800 |
2024-06-26 | $51.07 | $51.08 | $51.07 | $51.08 | $50.83 | 501,798 |
2024-06-25 | $51.05 | $51.08 | $51.05 | $51.08 | $50.83 | 502,407 |
2024-06-24 | $51.06 | $51.06 | $51.05 | $51.06 | $50.81 | 504,173 |
2024-06-21 | $51.04 | $51.05 | $51.03 | $51.04 | $50.79 | 590,161 |
2024-06-20 | $51.04 | $51.04 | $50.89 | $51.02 | $50.77 | 2,086,324 |
2024-06-18 | $51.01 | $51.03 | $51.01 | $51.02 | $51.02 | 763,629 |
2024-06-17 | $50.99 | $51.01 | $50.98 | $51.00 | $51.00 | 805,519 |
2024-06-14 | $50.99 | $50.99 | $50.98 | $50.98 | $50.98 | 598,286 |
2024-06-13 | $50.97 | $50.99 | $50.96 | $50.97 | $50.97 | 628,859 |
2024-06-12 | $50.95 | $50.98 | $50.95 | $50.95 | $50.95 | 1,334,548 |
2024-06-11 | $50.96 | $50.97 | $50.95 | $50.95 | $50.95 | 619,159 |
2024-06-10 | $50.94 | $50.96 | $50.93 | $50.96 | $50.96 | 745,861 |
2024-06-07 | $50.93 | $50.94 | $50.92 | $50.92 | $50.92 | 974,626 |
2024-06-06 | $50.91 | $50.93 | $50.90 | $50.90 | $50.90 | 709,456 |
2024-06-05 | $50.91 | $50.93 | $50.89 | $50.93 | $50.93 | 2,368,978 |
2024-06-04 | $50.90 | $50.92 | $50.89 | $50.89 | $50.89 | 1,496,118 |
2024-06-03 | $50.91 | $50.91 | $50.88 | $50.88 | $50.88 | 1,654,006 |
2024-05-31 | $51.13 | $51.16 | $51.12 | $51.15 | $50.89 | 1,411,495 |
2024-05-30 | $51.12 | $51.12 | $51.10 | $51.12 | $51.12 | 619,983 |
2024-05-29 | $51.11 | $51.12 | $51.09 | $51.10 | $51.10 | 1,287,915 |
2024-05-28 | $51.12 | $51.12 | $51.09 | $51.09 | $51.09 | 816,190 |
2024-05-24 | $51.07 | $51.11 | $51.06 | $51.10 | $51.10 | 926,704 |
2024-05-23 | $51.05 | $51.07 | $51.05 | $51.06 | $51.06 | 939,489 |
2024-05-22 | $51.04 | $51.04 | $51.03 | $51.04 | $51.04 | 764,668 |
2024-05-21 | $51.02 | $51.03 | $51.01 | $51.01 | $51.01 | 804,594 |
2024-05-20 | $51.01 | $51.03 | $51.00 | $51.01 | $51.01 | 1,424,207 |
2024-05-17 | $51.01 | $51.03 | $50.99 | $51.00 | $51.00 | 1,090,524 |
2024-05-16 | $51.00 | $51.01 | $50.98 | $50.99 | $50.99 | 1,433,730 |
2024-05-15 | $50.98 | $51.01 | $50.97 | $50.99 | $50.99 | 1,075,979 |
2024-05-14 | $50.98 | $50.98 | $50.96 | $50.96 | $50.96 | 656,237 |
2024-05-13 | $50.99 | $50.99 | $50.96 | $50.97 | $50.97 | 580,376 |
2024-05-10 | $50.96 | $50.97 | $50.95 | $50.97 | $50.97 | 606,575 |
2024-05-09 | $50.96 | $50.96 | $50.94 | $50.96 | $50.96 | 823,091 |
2024-05-08 | $50.96 | $50.96 | $50.93 | $50.94 | $50.94 | 914,508 |
2024-05-07 | $50.94 | $50.94 | $50.92 | $50.94 | $50.94 | 970,563 |
2024-05-06 | $50.92 | $50.92 | $50.90 | $50.92 | $50.92 | 1,405,570 |
2024-05-03 | $50.92 | $50.92 | $50.89 | $50.90 | $50.90 | 942,290 |
2024-05-02 | $50.89 | $50.90 | $50.88 | $50.88 | $50.88 | 1,590,803 |
2024-05-01 | $50.86 | $50.88 | $50.85 | $50.88 | $50.88 | 1,456,607 |
2024-04-30 | $51.07 | $51.10 | $51.06 | $51.10 | $50.85 | 1,195,845 |
2024-04-29 | $51.06 | $51.08 | $51.04 | $51.08 | $50.83 | 981,463 |
2024-04-26 | $51.06 | $51.07 | $51.04 | $51.04 | $50.79 | 1,485,999 |
2024-04-25 | $51.02 | $51.05 | $51.02 | $51.05 | $50.80 | 2,296,376 |
2024-04-24 | $51.04 | $51.04 | $50.98 | $51.01 | $50.76 | 3,081,493 |
2024-04-23 | $51.04 | $51.04 | $51.02 | $51.04 | $50.79 | 1,557,836 |
2024-04-22 | $51.01 | $51.04 | $51.01 | $51.02 | $50.77 | 677,997 |
2024-04-19 | $51.02 | $51.03 | $51.01 | $51.02 | $50.77 | 727,990 |
2024-04-18 | $51.01 | $51.04 | $51.01 | $51.02 | $51.02 | 1,216,594 |
2024-04-17 | $50.97 | $51.00 | $50.96 | $50.99 | $50.99 | 1,493,863 |
2024-04-16 | $50.97 | $50.97 | $50.95 | $50.97 | $50.97 | 1,763,165 |
2024-04-15 | $50.96 | $50.96 | $50.95 | $50.96 | $50.96 | 924,406 |
2024-04-12 | $50.94 | $50.96 | $50.93 | $50.95 | $50.95 | 932,653 |
2024-04-11 | $50.93 | $50.95 | $50.93 | $50.93 | $50.93 | 1,053,612 |
2024-04-10 | $50.93 | $50.95 | $50.92 | $50.93 | $50.93 | 962,007 |
2024-04-09 | $50.92 | $50.95 | $50.92 | $50.93 | $50.93 | 569,163 |
2024-04-08 | $50.89 | $50.91 | $50.89 | $50.90 | $50.90 | 801,619 |
2024-04-05 | $50.90 | $50.90 | $50.88 | $50.88 | $50.88 | 765,692 |
2024-04-04 | $50.89 | $50.89 | $50.87 | $50.87 | $50.87 | 786,708 |
2024-04-03 | $50.86 | $50.88 | $50.85 | $50.87 | $50.87 | 1,184,344 |
2024-04-02 | $50.83 | $50.86 | $50.82 | $50.84 | $50.84 | 1,228,395 |
2024-04-01 | $50.81 | $50.84 | $50.81 | $50.82 | $50.82 | 1,528,710 |
2024-03-28 | $51.08 | $51.08 | $51.06 | $51.06 | $50.80 | 3,267,822 |
2024-03-27 | $51.08 | $51.08 | $51.07 | $51.08 | $51.08 | 659,799 |
2024-03-26 | $51.04 | $51.05 | $51.03 | $51.04 | $51.04 | 1,168,566 |
2024-03-25 | $51.02 | $51.04 | $51.01 | $51.02 | $51.02 | 1,203,049 |
2024-03-22 | $51.02 | $51.03 | $51.00 | $51.02 | $51.02 | 1,070,532 |
2024-03-21 | $50.99 | $51.02 | $50.99 | $51.02 | $51.02 | 1,565,080 |
2024-03-20 | $50.98 | $50.99 | $50.97 | $50.98 | $50.98 | 680,870 |
2024-03-19 | $50.98 | $50.99 | $50.96 | $50.98 | $50.98 | 480,939 |
2024-03-18 | $50.98 | $50.98 | $50.95 | $50.97 | $50.97 | 694,515 |
2024-03-15 | $50.96 | $50.97 | $50.94 | $50.95 | $50.95 | 627,385 |
2024-03-14 | $50.94 | $50.97 | $50.94 | $50.95 | $50.95 | 657,336 |
2024-03-13 | $50.93 | $50.93 | $50.91 | $50.91 | $50.91 | 826,996 |
2024-03-12 | $50.88 | $50.92 | $50.88 | $50.92 | $50.92 | 764,987 |
2024-03-11 | $50.88 | $50.88 | $50.87 | $50.87 | $50.87 | 759,783 |
2024-03-08 | $50.87 | $50.88 | $50.85 | $50.88 | $50.88 | 685,806 |
2024-03-07 | $50.88 | $50.88 | $50.84 | $50.84 | $50.84 | 832,864 |
2024-03-06 | $50.87 | $50.87 | $50.83 | $50.83 | $50.83 | 969,942 |
2024-03-05 | $50.85 | $50.87 | $50.83 | $50.84 | $50.84 | 982,016 |
2024-03-04 | $50.83 | $50.84 | $50.82 | $50.82 | $50.82 | 691,224 |
2024-03-01 | $50.86 | $50.86 | $50.82 | $50.82 | $50.82 | 2,059,901 |
2024-02-29 | $51.04 | $51.06 | $51.04 | $51.06 | $50.82 | 711,747 |
2024-02-28 | $51.04 | $51.04 | $51.01 | $51.04 | $50.79 | 629,698 |
2024-02-27 | $51.03 | $51.05 | $51.01 | $51.02 | $50.78 | 881,881 |
2024-02-26 | $51.00 | $51.03 | $50.98 | $51.00 | $50.76 | 977,123 |
2024-02-23 | $50.99 | $51.00 | $50.98 | $50.98 | $50.74 | 817,720 |
2024-02-22 | $50.94 | $50.98 | $50.94 | $50.98 | $50.74 | 1,039,511 |
2024-02-21 | $50.91 | $50.94 | $50.89 | $50.91 | $50.67 | 1,128,241 |
2024-02-20 | $50.91 | $50.92 | $50.90 | $50.91 | $50.67 | 730,628 |
2024-02-16 | $50.92 | $50.92 | $50.89 | $50.89 | $50.65 | 738,693 |
2024-02-15 | $50.88 | $50.93 | $50.88 | $50.93 | $50.69 | 775,048 |
2024-02-14 | $50.86 | $50.87 | $50.85 | $50.87 | $50.63 | 584,395 |
2024-02-13 | $50.82 | $50.85 | $50.82 | $50.84 | $50.60 | 1,274,058 |
2024-02-12 | $50.83 | $50.85 | $50.81 | $50.82 | $50.58 | 527,373 |
2024-02-09 | $50.79 | $50.82 | $50.79 | $50.81 | $50.81 | 778,769 |
2024-02-08 | $50.80 | $50.82 | $50.79 | $50.79 | $50.79 | 909,653 |
2024-02-07 | $50.80 | $50.81 | $50.76 | $50.79 | $50.79 | 995,861 |
2024-02-06 | $50.75 | $50.78 | $50.75 | $50.78 | $50.78 | 1,156,427 |
2024-02-05 | $50.76 | $50.77 | $50.74 | $50.76 | $50.76 | 1,311,742 |
2024-02-02 | $50.74 | $50.74 | $50.72 | $50.74 | $50.74 | 1,614,823 |
2024-02-01 | $50.71 | $50.73 | $50.69 | $50.72 | $50.72 | 1,684,625 |
2024-01-31 | $50.96 | $51.06 | $50.91 | $50.94 | $50.94 | 1,105,672 |
2024-01-30 | $50.96 | $50.96 | $50.94 | $50.94 | $50.94 | 847,264 |
2024-01-29 | $50.97 | $50.97 | $50.94 | $50.95 | $50.95 | 831,045 |
2024-01-26 | $50.93 | $50.96 | $50.93 | $50.95 | $50.95 | 854,085 |
2024-01-25 | $50.92 | $50.95 | $50.89 | $50.93 | $50.93 | 1,439,840 |
2024-01-24 | $50.85 | $50.91 | $50.85 | $50.90 | $50.90 | 1,042,785 |
2024-01-23 | $50.88 | $50.89 | $50.85 | $50.85 | $50.85 | 785,952 |
2024-01-22 | $50.87 | $50.88 | $50.85 | $50.86 | $50.86 | 1,136,789 |
2024-01-19 | $50.85 | $50.86 | $50.84 | $50.85 | $50.85 | 1,244,115 |
2024-01-18 | $50.84 | $50.85 | $50.83 | $50.83 | $50.83 | 887,605 |
2024-01-17 | $50.80 | $50.82 | $50.80 | $50.81 | $50.81 | 1,312,448 |
2024-01-16 | $50.80 | $50.82 | $50.79 | $50.79 | $50.79 | 1,217,841 |
2024-01-12 | $50.78 | $50.79 | $50.76 | $50.79 | $50.79 | 1,230,411 |
2024-01-11 | $50.77 | $50.78 | $50.76 | $50.78 | $50.78 | 638,094 |
2024-01-10 | $50.74 | $50.78 | $50.72 | $50.73 | $50.73 | 851,287 |
2024-01-09 | $50.71 | $50.74 | $50.71 | $50.74 | $50.74 | 1,401,293 |
2024-01-08 | $50.70 | $50.73 | $50.69 | $50.70 | $50.70 | 853,185 |
2024-01-05 | $50.69 | $50.71 | $50.69 | $50.69 | $50.69 | 604,834 |
2024-01-04 | $50.68 | $50.70 | $50.61 | $50.68 | $50.68 | 1,863,462 |
2024-01-03 | $50.66 | $50.67 | $50.64 | $50.64 | $50.64 | 679,552 |
2024-01-02 | $50.61 | $50.65 | $50.59 | $50.64 | $50.64 | 1,733,937 |
2023-12-29 | $50.61 | $50.64 | $50.61 | $50.62 | $50.62 | 944,464 |
2023-12-28 | $50.60 | $50.63 | $50.58 | $50.59 | $50.59 | 1,393,003 |
2023-12-27 | $50.58 | $50.61 | $50.57 | $50.57 | $50.57 | 870,198 |
2023-12-26 | $50.57 | $50.59 | $50.57 | $50.59 | $50.59 | 646,696 |
2023-12-22 | $50.55 | $50.60 | $50.54 | $50.56 | $50.56 | 727,249 |
2023-12-21 | $50.51 | $50.56 | $50.51 | $50.55 | $50.55 | 1,494,302 |
2023-12-20 | $50.52 | $50.52 | $50.48 | $50.48 | $50.48 | 2,766,688 |
2023-12-19 | $50.51 | $50.53 | $50.49 | $50.50 | $50.50 | 1,626,005 |
2023-12-18 | $50.52 | $50.53 | $50.48 | $50.49 | $50.49 | 1,361,334 |
2023-12-15 | $50.52 | $50.54 | $50.49 | $50.52 | $50.52 | 1,565,777 |
2023-12-14 | $50.52 | $50.52 | $50.49 | $50.52 | $50.52 | 2,180,638 |
2023-12-13 | $50.71 | $50.75 | $50.70 | $50.75 | $50.50 | 1,769,776 |
2023-12-12 | $50.70 | $50.72 | $50.69 | $50.70 | $50.45 | 2,390,359 |
2023-12-11 | $50.68 | $50.70 | $50.67 | $50.68 | $50.43 | 1,006,997 |
2023-12-08 | $50.68 | $50.70 | $50.67 | $50.69 | $50.43 | 641,209 |
2023-12-07 | $50.68 | $50.69 | $50.65 | $50.67 | $50.42 | 864,498 |
2023-12-06 | $50.66 | $50.67 | $50.64 | $50.64 | $50.39 | 953,288 |
2023-12-05 | $50.64 | $50.65 | $50.63 | $50.64 | $50.39 | 954,533 |
2023-12-04 | $50.63 | $50.64 | $50.62 | $50.62 | $50.37 | 973,935 |
2023-12-01 | $50.60 | $50.65 | $50.60 | $50.64 | $50.64 | 1,443,570 |
2023-11-30 | $50.85 | $50.87 | $50.84 | $50.86 | $50.61 | 1,272,923 |
2023-11-29 | $50.83 | $50.85 | $50.81 | $50.84 | $50.59 | 965,856 |
2023-11-28 | $50.84 | $50.86 | $50.80 | $50.81 | $50.56 | 1,543,701 |
2023-11-27 | $50.85 | $50.85 | $50.80 | $50.80 | $50.55 | 722,845 |
2023-11-24 | $50.82 | $50.84 | $50.79 | $50.79 | $50.79 | 392,418 |
2023-11-22 | $50.79 | $50.80 | $50.76 | $50.79 | $50.79 | 621,267 |
2023-11-21 | $50.77 | $50.81 | $50.75 | $50.75 | $50.75 | 1,004,796 |
2023-11-20 | $50.74 | $50.77 | $50.74 | $50.77 | $50.77 | 933,705 |
2023-11-17 | $50.76 | $50.76 | $50.73 | $50.74 | $50.74 | 792,182 |
2023-11-16 | $50.74 | $50.76 | $50.73 | $50.76 | $50.76 | 817,241 |
2023-11-15 | $50.72 | $50.74 | $50.71 | $50.74 | $50.74 | 980,286 |
2023-11-14 | $50.71 | $50.72 | $50.70 | $50.72 | $50.72 | 1,234,670 |
2023-11-13 | $50.69 | $50.71 | $50.68 | $50.69 | $50.69 | 1,605,265 |
2023-11-10 | $50.68 | $50.69 | $50.67 | $50.69 | $50.69 | 940,454 |
2023-11-09 | $50.68 | $50.68 | $50.65 | $50.66 | $50.66 | 1,238,960 |
2023-11-08 | $50.65 | $50.66 | $50.64 | $50.66 | $50.66 | 1,487,107 |
2023-11-07 | $50.66 | $50.67 | $50.64 | $50.65 | $50.65 | 1,024,174 |
2023-11-06 | $50.64 | $50.66 | $50.63 | $50.65 | $50.65 | 974,362 |
2023-11-03 | $50.64 | $50.65 | $50.62 | $50.65 | $50.65 | 1,454,627 |
2023-11-02 | $50.63 | $50.64 | $50.60 | $50.63 | $50.63 | 3,393,112 |
2023-11-01 | $50.65 | $50.66 | $50.61 | $50.64 | $50.64 | 2,358,355 |
2023-10-31 | $50.86 | $50.89 | $50.85 | $50.89 | $50.64 | 1,713,035 |
2023-10-30 | $50.85 | $50.87 | $50.85 | $50.86 | $50.61 | 1,057,750 |
2023-10-27 | $50.87 | $50.87 | $50.85 | $50.85 | $50.60 | 969,846 |
2023-10-26 | $50.83 | $50.86 | $50.83 | $50.86 | $50.61 | 1,418,280 |
2023-10-25 | $50.83 | $50.84 | $50.82 | $50.82 | $50.57 | 1,365,306 |
2023-10-24 | $50.81 | $50.83 | $50.81 | $50.83 | $50.58 | 905,036 |
2023-10-23 | $50.78 | $50.82 | $50.78 | $50.81 | $50.56 | 1,418,811 |
2023-10-20 | $50.76 | $50.79 | $50.75 | $50.79 | $50.79 | 856,058 |
2023-10-19 | $50.74 | $50.77 | $50.73 | $50.77 | $50.77 | 730,202 |
2023-10-18 | $50.73 | $50.74 | $50.73 | $50.73 | $50.73 | 918,661 |
2023-10-17 | $50.73 | $50.74 | $50.72 | $50.73 | $50.73 | 1,267,798 |
2023-10-16 | $50.72 | $50.74 | $50.72 | $50.73 | $50.73 | 775,207 |
2023-10-13 | $50.71 | $50.72 | $50.69 | $50.72 | $50.72 | 714,231 |
2023-10-12 | $50.71 | $50.72 | $50.69 | $50.69 | $50.69 | 1,504,840 |
2023-10-11 | $50.71 | $50.72 | $50.68 | $50.71 | $50.71 | 1,627,720 |
2023-10-10 | $50.69 | $50.76 | $50.67 | $50.72 | $50.72 | 1,065,142 |
2023-10-09 | $50.73 | $50.73 | $50.65 | $50.69 | $50.69 | 1,282,964 |
2023-10-06 | $50.70 | $50.74 | $50.67 | $50.71 | $50.71 | 3,011,276 |
2023-10-05 | $50.67 | $50.70 | $50.67 | $50.70 | $50.70 | 1,062,725 |
2023-10-04 | $50.66 | $50.70 | $50.65 | $50.66 | $50.66 | 1,371,440 |
2023-10-03 | $50.68 | $50.70 | $50.66 | $50.67 | $50.67 | 2,793,572 |
2023-10-02 | $50.64 | $50.67 | $50.64 | $50.67 | $50.67 | 1,169,766 |
2023-09-29 | $50.91 | $50.91 | $50.87 | $50.89 | $50.64 | 1,293,603 |
2023-09-28 | $50.85 | $50.91 | $50.84 | $50.88 | $50.63 | 3,262,572 |
2023-09-27 | $50.85 | $50.86 | $50.83 | $50.85 | $50.60 | 904,515 |
2023-09-26 | $50.84 | $50.86 | $50.84 | $50.84 | $50.59 | 902,776 |
2023-09-25 | $50.83 | $50.86 | $50.83 | $50.84 | $50.59 | 838,019 |
2023-09-22 | $50.82 | $50.84 | $50.81 | $50.84 | $50.84 | 739,667 |
2023-09-21 | $50.81 | $50.83 | $50.79 | $50.80 | $50.80 | 2,370,562 |
2023-09-20 | $50.80 | $50.82 | $50.80 | $50.81 | $50.81 | 674,260 |
2023-09-19 | $50.78 | $50.80 | $50.78 | $50.79 | $50.79 | 659,015 |
2023-09-18 | $50.77 | $50.79 | $50.75 | $50.78 | $50.78 | 685,416 |
2023-09-15 | $50.77 | $50.78 | $50.75 | $50.75 | $50.75 | 462,068 |
2023-09-14 | $50.76 | $50.77 | $50.75 | $50.77 | $50.77 | 659,681 |
2023-09-13 | $50.74 | $50.80 | $50.73 | $50.73 | $50.73 | 1,286,261 |
2023-09-12 | $50.75 | $50.78 | $50.73 | $50.74 | $50.74 | 700,429 |
2023-09-11 | $50.72 | $50.75 | $50.71 | $50.75 | $50.75 | 728,612 |
2023-09-08 | $50.70 | $50.73 | $50.69 | $50.71 | $50.71 | 1,436,286 |
2023-09-07 | $50.66 | $50.69 | $50.65 | $50.67 | $50.67 | 1,050,830 |
2023-09-06 | $50.66 | $50.67 | $50.63 | $50.63 | $50.63 | 1,116,730 |
2023-09-05 | $50.63 | $50.66 | $50.63 | $50.64 | $50.64 | 817,598 |
2023-09-01 | $50.63 | $50.65 | $50.62 | $50.63 | $50.63 | 985,050 |
2023-08-31 | $50.86 | $50.88 | $50.85 | $50.87 | $50.62 | 810,612 |
2023-08-30 | $50.86 | $50.87 | $50.84 | $50.87 | $50.62 | 697,421 |
2023-08-29 | $50.85 | $50.85 | $50.83 | $50.85 | $50.60 | 890,610 |
2023-08-28 | $50.84 | $50.85 | $50.82 | $50.85 | $50.60 | 1,040,686 |
2023-08-25 | $50.81 | $50.83 | $50.80 | $50.82 | $50.82 | 988,745 |
2023-08-24 | $50.81 | $50.81 | $50.77 | $50.78 | $50.78 | 1,078,961 |
2023-08-23 | $50.79 | $50.80 | $50.77 | $50.80 | $50.80 | 975,148 |
2023-08-22 | $50.77 | $50.78 | $50.77 | $50.77 | $50.77 | 576,238 |
2023-08-21 | $50.77 | $50.80 | $50.76 | $50.76 | $50.76 | 1,490,485 |
2023-08-18 | $50.74 | $50.77 | $50.74 | $50.77 | $50.77 | 855,774 |
2023-08-17 | $50.73 | $50.75 | $50.72 | $50.74 | $50.74 | 1,424,827 |
2023-08-16 | $50.73 | $50.75 | $50.71 | $50.72 | $50.72 | 1,299,549 |
2023-08-15 | $50.74 | $50.75 | $50.71 | $50.72 | $50.72 | 986,464 |
2023-08-14 | $50.73 | $50.74 | $50.71 | $50.72 | $50.72 | 495,949 |
2023-08-11 | $50.70 | $50.72 | $50.70 | $50.70 | $50.70 | 509,995 |
2023-08-10 | $50.69 | $50.71 | $50.67 | $50.67 | $50.67 | 771,669 |
2023-08-09 | $50.67 | $50.69 | $50.66 | $50.68 | $50.68 | 1,089,898 |
2023-08-08 | $50.65 | $50.67 | $50.63 | $50.66 | $50.66 | 1,664,021 |
2023-08-07 | $50.64 | $50.65 | $50.62 | $50.64 | $50.64 | 911,230 |
2023-08-04 | $50.62 | $50.65 | $50.60 | $50.60 | $50.60 | 1,569,883 |
2023-08-03 | $50.57 | $50.63 | $50.57 | $50.60 | $50.60 | 1,301,325 |
2023-08-02 | $50.63 | $50.64 | $50.58 | $50.61 | $50.61 | 1,179,390 |
2023-08-01 | $50.64 | $50.64 | $50.59 | $50.61 | $50.61 | 1,505,012 |
2023-07-31 | $50.84 | $50.86 | $50.83 | $50.86 | $50.61 | 1,026,890 |
2023-07-28 | $50.78 | $50.84 | $50.78 | $50.84 | $50.59 | 925,331 |
2023-07-27 | $50.82 | $50.83 | $50.79 | $50.79 | $50.79 | 925,799 |
2023-07-26 | $50.79 | $50.84 | $50.78 | $50.81 | $50.81 | 1,514,243 |
2023-07-25 | $50.77 | $50.80 | $50.76 | $50.77 | $50.77 | 873,998 |
2023-07-24 | $50.74 | $50.78 | $50.74 | $50.78 | $50.78 | 792,214 |
2023-07-21 | $50.75 | $50.77 | $50.73 | $50.76 | $50.76 | 601,326 |
2023-07-20 | $50.73 | $50.74 | $50.72 | $50.73 | $50.73 | 877,656 |
2023-07-19 | $50.75 | $50.75 | $50.70 | $50.73 | $50.73 | 981,512 |
2023-07-18 | $50.68 | $50.73 | $50.67 | $50.70 | $50.70 | 998,190 |
2023-07-17 | $50.68 | $50.70 | $50.68 | $50.70 | $50.70 | 628,954 |
2023-07-14 | $50.66 | $50.70 | $50.64 | $50.64 | $50.64 | 967,407 |
2023-07-13 | $50.64 | $50.68 | $50.64 | $50.68 | $50.68 | 1,170,009 |
2023-07-12 | $50.62 | $50.66 | $50.62 | $50.65 | $50.65 | 960,203 |
2023-07-11 | $50.61 | $50.65 | $50.58 | $50.65 | $50.65 | 1,827,486 |
2023-07-10 | $50.60 | $50.63 | $50.59 | $50.61 | $50.61 | 910,382 |
2023-07-07 | $50.59 | $50.61 | $50.57 | $50.59 | $50.59 | 1,483,636 |
2023-07-06 | $50.56 | $50.61 | $50.56 | $50.61 | $50.61 | 1,929,626 |
2023-07-05 | $50.62 | $50.62 | $50.56 | $50.56 | $50.56 | 1,554,127 |
2023-07-03 | $50.60 | $50.61 | $50.58 | $50.60 | $50.60 | 615,682 |
2023-06-30 | $50.81 | $50.82 | $50.80 | $50.82 | $50.59 | 1,260,210 |
2023-06-29 | $50.80 | $50.83 | $50.79 | $50.83 | $50.60 | 908,634 |
2023-06-28 | $50.78 | $50.80 | $50.76 | $50.80 | $50.57 | 845,536 |
2023-06-27 | $50.78 | $50.78 | $50.75 | $50.78 | $50.55 | 1,224,295 |
2023-06-26 | $50.73 | $50.80 | $50.72 | $50.79 | $50.56 | 2,432,309 |
2023-06-23 | $50.71 | $50.73 | $50.71 | $50.73 | $50.50 | 674,693 |
2023-06-22 | $50.68 | $50.74 | $50.68 | $50.71 | $50.48 | 1,196,420 |
2023-06-21 | $50.71 | $50.73 | $50.66 | $50.67 | $50.44 | 1,377,926 |
2023-06-20 | $50.70 | $50.73 | $50.69 | $50.69 | $50.46 | 990,449 |
2023-06-16 | $50.68 | $50.71 | $50.67 | $50.71 | $50.48 | 840,775 |
2023-06-15 | $50.67 | $50.70 | $50.65 | $50.69 | $50.46 | 968,994 |
2023-06-14 | $50.62 | $50.65 | $50.61 | $50.65 | $50.42 | 1,364,419 |
2023-06-13 | $50.62 | $50.66 | $50.62 | $50.62 | $50.39 | 1,317,684 |
2023-06-12 | $50.63 | $50.67 | $50.63 | $50.64 | $50.41 | 672,001 |
2023-06-09 | $50.62 | $50.66 | $50.61 | $50.64 | $50.64 | 575,164 |
2023-06-08 | $50.60 | $50.63 | $50.57 | $50.60 | $50.60 | 1,005,153 |
2023-06-07 | $50.61 | $50.64 | $50.60 | $50.60 | $50.60 | 1,182,283 |
2023-06-06 | $50.62 | $50.64 | $50.58 | $50.63 | $50.63 | 1,080,987 |
2023-06-05 | $50.56 | $50.65 | $50.55 | $50.64 | $50.64 | 5,578,971 |
2023-06-02 | $50.52 | $50.60 | $50.48 | $50.58 | $50.58 | 2,137,307 |
2023-06-01 | $50.51 | $50.52 | $50.45 | $50.51 | $50.51 | 1,918,447 |
2023-05-31 | $50.68 | $50.74 | $50.68 | $50.73 | $50.49 | 1,885,338 |
2023-05-30 | $50.74 | $50.74 | $50.67 | $50.71 | $50.47 | 1,502,621 |
2023-05-26 | $50.66 | $50.70 | $50.26 | $50.67 | $50.43 | 1,781,422 |
2023-05-25 | $50.62 | $50.70 | $50.62 | $50.65 | $50.41 | 1,015,036 |
2023-05-24 | $50.59 | $50.67 | $50.59 | $50.63 | $50.39 | 3,086,282 |
2023-05-23 | $50.59 | $50.63 | $50.58 | $50.58 | $50.34 | 958,628 |
2023-05-22 | $50.58 | $50.61 | $50.54 | $50.59 | $50.35 | 923,075 |
2023-05-19 | $50.57 | $50.64 | $50.53 | $50.53 | $50.53 | 534,196 |
2023-05-18 | $50.58 | $50.60 | $50.54 | $50.55 | $50.55 | 1,428,183 |
2023-05-17 | $50.52 | $50.59 | $50.49 | $50.57 | $50.57 | 921,426 |
2023-05-16 | $50.47 | $50.60 | $50.47 | $50.51 | $50.51 | 1,623,523 |
2023-05-15 | $50.55 | $50.58 | $50.51 | $50.51 | $50.51 | 937,923 |
2023-05-12 | $50.54 | $50.58 | $50.48 | $50.51 | $50.51 | 1,295,860 |
2023-05-11 | $50.50 | $50.53 | $50.45 | $50.47 | $50.47 | 1,457,249 |
2023-05-10 | $50.47 | $50.55 | $50.44 | $50.51 | $50.51 | 1,392,112 |
2023-05-09 | $50.42 | $50.49 | $50.37 | $50.48 | $50.48 | 2,098,531 |
2023-05-08 | $50.40 | $50.47 | $50.39 | $50.41 | $50.41 | 1,677,149 |
2023-05-05 | $50.43 | $50.48 | $50.33 | $50.46 | $50.46 | 835,362 |
2023-05-04 | $50.45 | $50.45 | $50.28 | $50.33 | $50.33 | 1,822,009 |
2023-05-03 | $50.28 | $50.45 | $50.28 | $50.44 | $50.44 | 1,696,430 |
2023-05-02 | $50.37 | $50.41 | $50.30 | $50.33 | $50.33 | 1,102,619 |
2023-05-01 | $50.40 | $50.44 | $50.34 | $50.35 | $50.35 | 1,653,873 |
2023-04-28 | $50.62 | $50.67 | $50.56 | $50.62 | $50.39 | 1,353,804 |
2023-04-27 | $50.36 | $50.62 | $50.33 | $50.62 | $50.39 | 1,844,865 |
2023-04-26 | $50.29 | $50.44 | $50.29 | $50.35 | $50.12 | 1,786,826 |
2023-04-25 | $50.52 | $50.55 | $50.25 | $50.36 | $50.13 | 1,947,628 |
2023-04-24 | $50.56 | $50.58 | $50.45 | $50.52 | $50.29 | 1,481,327 |
2023-04-21 | $50.51 | $50.58 | $50.48 | $50.50 | $50.50 | 1,031,743 |
2023-04-20 | $50.47 | $50.54 | $50.47 | $50.48 | $50.48 | 698,955 |
2023-04-19 | $50.47 | $50.51 | $50.44 | $50.44 | $50.44 | 1,135,255 |
2023-04-18 | $50.46 | $50.52 | $50.44 | $50.47 | $50.47 | 792,280 |
2023-04-17 | $50.40 | $50.49 | $50.40 | $50.45 | $50.45 | 721,795 |
2023-04-14 | $50.40 | $50.47 | $50.40 | $50.41 | $50.41 | 702,547 |
2023-04-13 | $50.38 | $50.46 | $50.37 | $50.43 | $50.43 | 1,264,916 |
2023-04-12 | $50.39 | $50.44 | $50.37 | $50.37 | $50.37 | 1,098,578 |
2023-04-11 | $50.20 | $50.39 | $50.18 | $50.38 | $50.38 | 1,459,345 |
2023-04-10 | $50.11 | $50.24 | $50.11 | $50.21 | $50.21 | 2,200,434 |
2023-04-06 | $50.24 | $50.29 | $50.19 | $50.20 | $50.20 | 1,306,832 |
2023-04-05 | $50.22 | $50.29 | $50.15 | $50.24 | $50.24 | 1,327,179 |
2023-04-04 | $50.31 | $50.34 | $50.14 | $50.19 | $50.19 | 1,750,548 |
2023-04-03 | $50.21 | $50.27 | $50.19 | $50.27 | $50.27 | 2,479,951 |
2023-03-31 | $50.40 | $50.45 | $50.36 | $50.39 | $50.39 | 1,431,563 |
2023-03-30 | $50.40 | $50.45 | $50.36 | $50.40 | $50.40 | 1,000,327 |
2023-03-29 | $50.26 | $50.41 | $50.26 | $50.37 | $50.37 | 1,296,568 |
2023-03-28 | $50.13 | $50.30 | $50.13 | $50.24 | $50.24 | 2,838,476 |
2023-03-27 | $50.11 | $50.33 | $50.11 | $50.16 | $50.16 | 1,663,833 |
2023-03-24 | $50.09 | $50.22 | $50.09 | $50.16 | $50.16 | 2,019,303 |
2023-03-23 | $50.17 | $50.35 | $49.99 | $50.12 | $50.12 | 3,193,188 |
2023-03-22 | $50.31 | $50.35 | $50.03 | $50.05 | $50.05 | 2,563,975 |
2023-03-21 | $49.99 | $50.35 | $49.99 | $50.31 | $50.31 | 2,993,480 |
2023-03-20 | $49.78 | $50.05 | $49.77 | $49.93 | $49.93 | 2,269,841 |
2023-03-17 | $49.81 | $50.09 | $49.59 | $49.88 | $49.88 | 3,756,826 |
2023-03-16 | $49.62 | $50.07 | $49.21 | $49.92 | $49.92 | 5,555,015 |
2023-03-15 | $49.93 | $49.96 | $49.10 | $49.51 | $49.51 | 7,151,051 |
2023-03-14 | $49.97 | $50.38 | $49.96 | $50.05 | $50.05 | 5,367,959 |
2023-03-13 | $50.62 | $50.64 | $49.47 | $49.88 | $49.88 | 7,478,154 |
2023-03-10 | $50.71 | $50.71 | $50.54 | $50.68 | $50.68 | 2,558,089 |
2023-03-09 | $50.71 | $50.74 | $50.69 | $50.69 | $50.69 | 1,150,573 |
2023-03-08 | $50.71 | $50.71 | $50.69 | $50.71 | $50.71 | 1,247,494 |
2023-03-07 | $50.71 | $50.71 | $50.65 | $50.69 | $50.69 | 1,995,544 |
2023-03-06 | $50.66 | $50.70 | $50.66 | $50.70 | $50.70 | 744,587 |
2023-03-03 | $50.65 | $50.97 | $50.64 | $50.66 | $50.66 | 1,301,099 |
2023-03-02 | $50.61 | $50.66 | $50.59 | $50.64 | $50.64 | 1,494,221 |
2023-03-01 | $50.62 | $50.63 | $50.55 | $50.58 | $50.58 | 2,265,715 |
2023-02-28 | $50.76 | $50.82 | $50.76 | $50.80 | $50.60 | 1,261,934 |
2023-02-27 | $50.75 | $50.77 | $50.71 | $50.77 | $50.57 | 921,816 |
2023-02-24 | $50.73 | $50.73 | $50.71 | $50.72 | $50.52 | 1,392,147 |
2023-02-23 | $50.67 | $50.72 | $50.66 | $50.71 | $50.51 | 1,243,115 |
2023-02-22 | $50.70 | $50.72 | $50.67 | $50.68 | $50.48 | 1,314,720 |
2023-02-21 | $50.73 | $50.74 | $50.65 | $50.66 | $50.46 | 1,723,027 |
2023-02-17 | $50.69 | $50.74 | $50.66 | $50.74 | $50.74 | 959,589 |
2023-02-16 | $50.63 | $50.68 | $50.62 | $50.68 | $50.68 | 931,272 |
2023-02-15 | $50.61 | $50.63 | $50.61 | $50.62 | $50.62 | 1,078,097 |
2023-02-14 | $50.59 | $50.63 | $50.55 | $50.58 | $50.58 | 3,408,018 |
2023-02-13 | $50.60 | $50.64 | $50.57 | $50.61 | $50.61 | 1,592,370 |
2023-02-10 | $50.57 | $50.61 | $50.57 | $50.60 | $50.60 | 1,246,236 |
2023-02-09 | $50.58 | $50.60 | $50.55 | $50.56 | $50.56 | 1,896,563 |
2023-02-08 | $50.56 | $50.58 | $50.52 | $50.54 | $50.54 | 3,794,119 |
2023-02-07 | $50.54 | $50.56 | $50.52 | $50.55 | $50.55 | 1,669,946 |
2023-02-06 | $50.51 | $50.54 | $50.49 | $50.51 | $50.51 | 1,379,522 |
2023-02-03 | $50.51 | $50.53 | $50.47 | $50.47 | $50.47 | 2,854,352 |
2023-02-02 | $50.47 | $50.56 | $50.45 | $50.49 | $50.49 | 2,489,656 |
2023-02-01 | $50.47 | $50.49 | $50.41 | $50.48 | $50.48 | 1,903,369 |
2023-01-31 | $50.68 | $50.69 | $50.65 | $50.66 | $50.44 | 1,389,667 |
2023-01-30 | $50.68 | $50.69 | $50.63 | $50.65 | $50.43 | 859,278 |
2023-01-27 | $50.64 | $50.70 | $50.64 | $50.69 | $50.47 | 2,126,651 |
2023-01-26 | $50.59 | $50.62 | $50.59 | $50.59 | $50.37 | 1,452,363 |
2023-01-25 | $50.57 | $50.62 | $50.56 | $50.58 | $50.36 | 1,686,665 |
2023-01-24 | $50.56 | $50.59 | $50.56 | $50.56 | $50.34 | 1,451,126 |
2023-01-23 | $50.54 | $50.59 | $50.54 | $50.56 | $50.34 | 1,358,838 |
2023-01-20 | $50.53 | $50.55 | $50.50 | $50.54 | $50.54 | 1,250,223 |
2023-01-19 | $50.50 | $50.52 | $50.47 | $50.51 | $50.51 | 1,760,086 |
2023-01-18 | $50.48 | $50.49 | $50.44 | $50.49 | $50.49 | 1,357,406 |
2023-01-17 | $50.47 | $50.49 | $50.42 | $50.42 | $50.42 | 1,594,993 |
2023-01-13 | $50.36 | $50.46 | $50.36 | $50.44 | $50.44 | 2,189,560 |
2023-01-12 | $50.43 | $50.44 | $50.33 | $50.40 | $50.40 | 3,971,366 |
2023-01-11 | $50.42 | $50.44 | $50.38 | $50.41 | $50.41 | 1,809,159 |
2023-01-10 | $50.45 | $50.47 | $50.41 | $50.42 | $50.42 | 1,691,277 |
2023-01-09 | $50.44 | $50.47 | $50.40 | $50.42 | $50.42 | 2,194,969 |
2023-01-06 | $50.41 | $50.45 | $50.40 | $50.44 | $50.44 | 1,416,048 |
2023-01-05 | $50.34 | $50.42 | $50.34 | $50.40 | $50.40 | 2,531,957 |
2023-01-04 | $50.33 | $50.36 | $50.33 | $50.36 | $50.36 | 1,052,806 |
2023-01-03 | $50.31 | $50.36 | $50.31 | $50.35 | $50.35 | 1,628,195 |
2022-12-30 | $50.27 | $50.35 | $50.26 | $50.33 | $50.33 | 1,568,300 |
2022-12-29 | $50.19 | $50.29 | $50.19 | $50.28 | $50.28 | 968,515 |
2022-12-28 | $50.23 | $50.27 | $50.18 | $50.20 | $50.20 | 1,394,371 |
2022-12-27 | $50.20 | $50.27 | $50.20 | $50.23 | $50.23 | 1,347,272 |
2022-12-23 | $50.19 | $50.24 | $50.19 | $50.21 | $50.21 | 1,066,587 |
2022-12-22 | $50.18 | $50.22 | $50.15 | $50.15 | $50.15 | 2,005,796 |
2022-12-21 | $50.17 | $50.17 | $50.10 | $50.15 | $50.15 | 1,911,729 |
2022-12-20 | $50.12 | $50.17 | $50.11 | $50.12 | $50.12 | 1,489,435 |
2022-12-19 | $50.13 | $50.16 | $50.06 | $50.07 | $50.07 | 1,245,968 |
2022-12-16 | $50.09 | $50.14 | $50.09 | $50.14 | $50.14 | 908,572 |
2022-12-15 | $50.15 | $50.15 | $50.02 | $50.07 | $50.07 | 2,633,304 |
2022-12-14 | $50.24 | $50.30 | $50.23 | $50.27 | $50.27 | 1,089,891 |
2022-12-13 | $50.22 | $50.27 | $50.20 | $50.26 | $50.26 | 1,451,954 |
2022-12-12 | $50.20 | $50.23 | $50.20 | $50.23 | $50.23 | 862,515 |
2022-12-09 | $50.20 | $50.24 | $50.20 | $50.22 | $50.22 | 731,237 |
2022-12-08 | $50.19 | $50.22 | $50.18 | $50.18 | $50.18 | 998,714 |
2022-12-07 | $50.18 | $50.22 | $50.16 | $50.19 | $50.19 | 1,688,875 |
2022-12-06 | $50.17 | $50.20 | $50.16 | $50.18 | $50.18 | 1,506,193 |
2022-12-05 | $50.18 | $50.19 | $50.09 | $50.16 | $50.16 | 2,048,322 |
2022-12-02 | $50.14 | $50.18 | $50.13 | $50.16 | $50.16 | 1,075,479 |
2022-12-01 | $50.17 | $50.20 | $50.13 | $50.16 | $50.16 | 2,055,478 |
2022-11-30 | $50.36 | $50.43 | $50.33 | $50.42 | $50.20 | 1,738,359 |
2022-11-29 | $50.31 | $50.39 | $50.30 | $50.39 | $50.17 | 1,310,202 |
2022-11-28 | $50.26 | $50.33 | $50.26 | $50.32 | $50.10 | 832,628 |
2022-11-25 | $50.31 | $50.33 | $50.27 | $50.27 | $50.05 | 782,743 |
2022-11-23 | $50.30 | $50.34 | $50.29 | $50.32 | $50.10 | 1,313,946 |
2022-11-22 | $50.24 | $50.31 | $50.24 | $50.30 | $50.08 | 1,358,927 |
2022-11-21 | $50.27 | $50.31 | $50.26 | $50.28 | $50.06 | 1,033,259 |
2022-11-18 | $50.26 | $50.30 | $50.26 | $50.29 | $50.07 | 2,630,610 |
2022-11-17 | $50.30 | $50.31 | $50.26 | $50.30 | $50.08 | 1,160,909 |
2022-11-16 | $50.22 | $50.30 | $50.22 | $50.30 | $50.08 | 1,895,826 |
2022-11-15 | $50.22 | $50.26 | $50.20 | $50.23 | $50.01 | 1,939,209 |
2022-11-14 | $50.26 | $50.28 | $50.22 | $50.23 | $50.01 | 3,108,680 |
2022-11-11 | $50.19 | $50.29 | $50.10 | $50.27 | $50.05 | 3,852,396 |
2022-11-10 | $50.19 | $50.24 | $50.16 | $50.20 | $49.98 | 2,380,751 |
2022-11-09 | $50.18 | $50.21 | $50.14 | $50.17 | $49.95 | 1,044,812 |
2022-11-08 | $50.09 | $50.17 | $50.09 | $50.17 | $49.95 | 1,745,432 |
2022-11-07 | $50.12 | $50.14 | $50.07 | $50.09 | $49.87 | 2,679,209 |
2022-11-04 | $50.13 | $50.20 | $50.10 | $50.12 | $49.90 | 8,267,003 |
2022-11-03 | $50.13 | $50.15 | $50.08 | $50.08 | $49.86 | 1,635,965 |
2022-11-02 | $50.11 | $50.16 | $50.09 | $50.13 | $49.91 | 941,499 |
2022-11-01 | $50.07 | $50.16 | $50.06 | $50.16 | $49.94 | 1,267,723 |
2022-10-31 | $50.25 | $50.28 | $50.22 | $50.24 | $49.85 | 1,259,639 |
2022-10-28 | $50.18 | $50.28 | $50.18 | $50.25 | $49.86 | 1,414,542 |
2022-10-27 | $50.20 | $50.26 | $50.16 | $50.21 | $49.82 | 1,197,613 |
2022-10-26 | $50.24 | $50.26 | $50.16 | $50.22 | $49.83 | 2,331,493 |
2022-10-25 | $50.22 | $50.30 | $50.21 | $50.28 | $49.89 | 1,331,715 |
2022-10-24 | $50.26 | $50.29 | $50.20 | $50.24 | $49.85 | 1,293,958 |
2022-10-21 | $50.21 | $50.36 | $50.21 | $50.31 | $49.92 | 1,171,726 |
2022-10-20 | $50.10 | $50.64 | $50.10 | $50.24 | $49.85 | 2,453,519 |
2022-10-19 | $50.11 | $50.12 | $50.06 | $50.09 | $49.70 | 1,239,027 |
2022-10-18 | $50.15 | $50.16 | $50.08 | $50.11 | $49.72 | 1,475,030 |
2022-10-17 | $50.06 | $50.16 | $50.03 | $50.14 | $49.75 | 1,421,821 |
2022-10-14 | $50.08 | $50.11 | $50.02 | $50.02 | $50.02 | 1,440,483 |
2022-10-13 | $50.08 | $50.10 | $50.01 | $50.08 | $50.08 | 1,360,902 |
2022-10-12 | $50.16 | $50.18 | $50.06 | $50.08 | $50.08 | 3,663,092 |
2022-10-11 | $50.17 | $50.21 | $50.16 | $50.17 | $50.17 | 2,107,459 |
2022-10-10 | $50.21 | $50.23 | $50.13 | $50.18 | $50.18 | 823,891 |
2022-10-07 | $50.17 | $50.24 | $50.17 | $50.19 | $50.19 | 1,031,911 |
2022-10-06 | $50.20 | $50.24 | $50.16 | $50.18 | $50.18 | 1,054,829 |
2022-10-05 | $50.21 | $50.23 | $50.15 | $50.20 | $50.20 | 1,498,422 |
2022-10-04 | $50.11 | $50.22 | $50.11 | $50.19 | $50.19 | 1,547,341 |
2022-10-03 | $50.14 | $50.19 | $50.06 | $50.12 | $50.12 | 2,017,409 |
2022-09-30 | $50.26 | $50.28 | $50.25 | $50.27 | $50.27 | 1,476,785 |
2022-09-29 | $50.23 | $50.33 | $50.21 | $50.24 | $50.24 | 2,293,432 |
2022-09-28 | $50.34 | $50.36 | $50.17 | $50.31 | $50.31 | 3,486,548 |
2022-09-27 | $50.40 | $50.43 | $50.37 | $50.37 | $50.37 | 1,349,134 |
2022-09-26 | $50.44 | $50.48 | $50.36 | $50.40 | $50.40 | 2,334,832 |
2022-09-23 | $50.44 | $50.52 | $50.43 | $50.45 | $50.45 | 2,527,175 |
2022-09-22 | $50.42 | $50.47 | $50.38 | $50.45 | $50.45 | 1,673,471 |
2022-09-21 | $50.40 | $50.40 | $50.34 | $50.36 | $50.36 | 961,436 |
2022-09-20 | $50.37 | $50.41 | $50.36 | $50.37 | $50.37 | 1,043,354 |
2022-09-19 | $50.32 | $50.39 | $50.32 | $50.39 | $50.39 | 1,077,998 |
2022-09-16 | $50.35 | $50.37 | $50.26 | $50.33 | $50.33 | 2,333,276 |
2022-09-15 | $50.36 | $50.39 | $50.35 | $50.35 | $50.35 | 761,781 |
2022-09-14 | $50.30 | $50.36 | $50.30 | $50.35 | $50.35 | 1,819,932 |
2022-09-13 | $50.38 | $50.38 | $50.29 | $50.31 | $50.31 | 2,480,240 |
2022-09-12 | $50.42 | $50.42 | $50.36 | $50.39 | $50.39 | 1,072,337 |
2022-09-09 | $50.39 | $50.42 | $50.36 | $50.40 | $50.40 | 680,697 |
2022-09-08 | $50.39 | $50.39 | $50.35 | $50.36 | $50.36 | 636,050 |
2022-09-07 | $50.30 | $50.36 | $50.30 | $50.36 | $50.36 | 927,713 |
2022-09-06 | $50.30 | $50.35 | $50.27 | $50.32 | $50.32 | 1,112,408 |
2022-09-02 | $50.29 | $50.32 | $50.26 | $50.26 | $50.26 | 1,110,653 |
2022-09-01 | $50.22 | $50.32 | $50.22 | $50.27 | $50.27 | 1,355,364 |
2022-08-31 | $50.35 | $50.38 | $50.33 | $50.35 | $50.24 | 1,603,518 |
2022-08-30 | $50.32 | $50.36 | $50.31 | $50.32 | $50.21 | 982,057 |
2022-08-29 | $50.26 | $50.37 | $50.26 | $50.31 | $50.20 | 998,640 |
2022-08-26 | $50.34 | $50.36 | $50.27 | $50.27 | $50.16 | 1,283,565 |
2022-08-25 | $50.30 | $50.33 | $50.30 | $50.32 | $50.21 | 955,834 |
2022-08-24 | $50.31 | $50.31 | $50.28 | $50.30 | $50.19 | 630,340 |
2022-08-23 | $50.33 | $50.33 | $50.28 | $50.30 | $50.19 | 827,011 |
2022-08-22 | $50.29 | $50.31 | $50.28 | $50.28 | $50.17 | 922,717 |
2022-08-19 | $50.31 | $50.34 | $50.27 | $50.27 | $50.16 | 990,355 |
2022-08-18 | $50.36 | $50.36 | $50.31 | $50.32 | $50.21 | 991,085 |
2022-08-17 | $50.20 | $50.36 | $50.20 | $50.32 | $50.21 | 3,191,174 |
2022-08-16 | $50.28 | $50.28 | $50.20 | $50.21 | $50.10 | 854,230 |
2022-08-15 | $50.27 | $50.27 | $50.21 | $50.26 | $50.15 | 952,334 |
2022-08-12 | $50.25 | $50.27 | $50.21 | $50.27 | $50.16 | 732,808 |
2022-08-11 | $50.21 | $50.25 | $50.20 | $50.20 | $50.09 | 789,213 |
2022-08-10 | $50.22 | $50.38 | $50.17 | $50.38 | $50.27 | 1,280,368 |
2022-08-09 | $50.21 | $50.21 | $50.14 | $50.14 | $50.03 | 834,957 |
2022-08-08 | $50.13 | $50.19 | $50.13 | $50.18 | $50.07 | 875,975 |
2022-08-05 | $50.17 | $50.18 | $50.12 | $50.13 | $50.02 | 755,989 |
2022-08-04 | $50.16 | $50.20 | $50.14 | $50.17 | $50.06 | 732,622 |
2022-08-03 | $50.16 | $50.16 | $50.12 | $50.13 | $50.02 | 1,028,981 |
2022-08-02 | $50.10 | $50.15 | $50.09 | $50.13 | $50.02 | 902,991 |
2022-08-01 | $50.14 | $50.14 | $50.04 | $50.11 | $50.00 | 1,618,969 |
2022-07-29 | $50.13 | $50.20 | $50.06 | $50.20 | $50.02 | 3,085,081 |
2022-07-28 | $50.08 | $50.20 | $50.08 | $50.18 | $50.00 | 1,914,462 |
2022-07-27 | $50.07 | $50.13 | $50.02 | $50.13 | $49.96 | 1,027,566 |
2022-07-26 | $50.08 | $50.10 | $50.00 | $50.04 | $49.87 | 1,117,419 |
2022-07-25 | $50.13 | $50.17 | $50.05 | $50.07 | $49.90 | 1,703,988 |
2022-07-22 | $50.11 | $50.18 | $50.09 | $50.18 | $50.00 | 934,460 |
2022-07-21 | $50.18 | $50.23 | $50.10 | $50.13 | $49.96 | 3,029,082 |
2022-07-20 | $50.13 | $50.23 | $50.12 | $50.18 | $50.00 | 1,385,447 |
2022-07-19 | $50.11 | $50.17 | $50.11 | $50.13 | $49.96 | 1,144,679 |
2022-07-18 | $50.07 | $50.13 | $50.05 | $50.10 | $49.93 | 861,029 |
2022-07-15 | $50.00 | $50.11 | $50.00 | $50.09 | $49.92 | 958,142 |
2022-07-14 | $49.94 | $50.05 | $49.91 | $50.05 | $49.88 | 1,128,915 |
2022-07-13 | $49.88 | $50.02 | $49.80 | $50.01 | $49.84 | 2,171,429 |
2022-07-12 | $49.90 | $49.98 | $49.80 | $49.86 | $49.69 | 2,365,055 |
2022-07-11 | $49.86 | $49.98 | $49.86 | $49.96 | $49.78 | 1,169,667 |
2022-07-08 | $49.87 | $49.96 | $49.85 | $49.85 | $49.68 | 931,099 |
2022-07-07 | $49.88 | $49.96 | $49.88 | $49.91 | $49.74 | 1,016,206 |
2022-07-06 | $49.95 | $49.97 | $49.85 | $49.90 | $49.73 | 1,618,894 |
2022-07-05 | $49.83 | $49.94 | $49.83 | $49.90 | $49.73 | 2,190,108 |
2022-07-01 | $49.88 | $49.94 | $49.78 | $49.93 | $49.76 | 1,779,069 |
2022-06-30 | $50.10 | $50.10 | $49.85 | $49.92 | $49.70 | 3,341,432 |
2022-06-29 | $50.14 | $50.14 | $50.09 | $50.10 | $49.88 | 2,308,872 |
2022-06-28 | $50.08 | $50.13 | $50.07 | $50.12 | $49.90 | 1,332,927 |
2022-06-27 | $50.10 | $50.15 | $50.10 | $50.13 | $49.91 | 1,994,491 |
2022-06-24 | $49.98 | $50.17 | $49.98 | $50.14 | $49.92 | 3,579,495 |
2022-06-23 | $50.04 | $50.05 | $49.98 | $50.05 | $49.83 | 1,467,158 |
2022-06-22 | $49.99 | $50.05 | $49.96 | $50.05 | $49.83 | 1,592,273 |
2022-06-21 | $50.07 | $50.11 | $49.95 | $50.00 | $49.78 | 1,824,075 |
2022-06-17 | $49.75 | $50.16 | $49.71 | $50.05 | $49.83 | 2,997,843 |
2022-06-16 | $49.83 | $50.00 | $49.63 | $49.77 | $49.55 | 3,068,282 |
2022-06-15 | $50.04 | $50.16 | $49.70 | $49.86 | $49.64 | 3,687,803 |
2022-06-14 | $49.99 | $50.17 | $49.99 | $50.09 | $49.87 | 3,546,652 |
2022-06-13 | $50.24 | $50.26 | $49.90 | $49.93 | $49.71 | 2,947,607 |
2022-06-10 | $50.30 | $50.30 | $50.21 | $50.21 | $49.99 | 1,451,187 |
2022-06-09 | $50.30 | $50.30 | $50.27 | $50.29 | $50.07 | 1,622,525 |
2022-06-08 | $50.31 | $50.32 | $50.27 | $50.27 | $50.05 | 844,723 |
2022-06-07 | $50.33 | $50.33 | $50.28 | $50.30 | $50.08 | 1,462,313 |
2022-06-06 | $50.33 | $50.35 | $50.29 | $50.29 | $50.07 | 1,221,903 |
2022-06-03 | $50.34 | $50.34 | $50.31 | $50.31 | $50.09 | 977,720 |
2022-06-02 | $50.32 | $50.37 | $50.30 | $50.33 | $50.10 | 1,437,272 |
2022-06-01 | $50.35 | $50.36 | $50.29 | $50.29 | $50.07 | 1,313,382 |
2022-05-31 | $50.41 | $50.41 | $50.33 | $50.37 | $50.10 | 2,842,130 |
2022-05-27 | $50.38 | $50.41 | $50.37 | $50.37 | $50.10 | 1,256,102 |
2022-05-26 | $50.43 | $50.43 | $50.39 | $50.40 | $50.13 | 2,113,692 |
2022-05-25 | $50.42 | $50.42 | $50.39 | $50.42 | $50.15 | 1,066,668 |
2022-05-24 | $50.48 | $50.48 | $50.39 | $50.42 | $50.15 | 2,422,003 |
2022-05-23 | $50.42 | $50.46 | $50.42 | $50.46 | $50.19 | 1,133,052 |
2022-05-20 | $50.41 | $50.45 | $50.39 | $50.39 | $50.12 | 1,309,508 |
2022-05-19 | $50.47 | $50.48 | $50.41 | $50.42 | $50.15 | 1,035,873 |
2022-05-18 | $50.46 | $50.47 | $50.42 | $50.42 | $50.15 | 2,042,411 |
2022-05-17 | $50.45 | $50.48 | $50.44 | $50.44 | $50.17 | 983,695 |
2022-05-16 | $50.48 | $50.48 | $50.43 | $50.46 | $50.19 | 1,706,989 |
2022-05-13 | $50.46 | $50.49 | $50.43 | $50.48 | $50.21 | 2,136,212 |
2022-05-12 | $50.44 | $50.49 | $50.44 | $50.46 | $50.19 | 1,527,768 |
2022-05-11 | $50.45 | $50.52 | $50.45 | $50.47 | $50.20 | 1,342,541 |
2022-05-10 | $50.51 | $50.51 | $50.46 | $50.46 | $50.19 | 1,555,557 |
2022-05-09 | $50.53 | $50.53 | $50.48 | $50.50 | $50.23 | 2,685,038 |
2022-05-06 | $50.48 | $50.56 | $50.48 | $50.56 | $50.29 | 2,905,740 |
2022-05-05 | $50.51 | $50.51 | $50.45 | $50.49 | $50.22 | 2,198,827 |
2022-05-04 | $50.52 | $50.55 | $50.48 | $50.52 | $50.25 | 2,264,508 |
2022-05-03 | $50.53 | $50.57 | $50.49 | $50.52 | $50.25 | 1,701,439 |
2022-05-02 | $50.50 | $50.57 | $50.48 | $50.57 | $50.30 | 2,872,731 |
2022-04-29 | $50.49 | $50.54 | $50.44 | $50.51 | $50.22 | 4,106,418 |
2022-04-28 | $50.48 | $50.49 | $50.46 | $50.48 | $50.19 | 1,271,333 |
2022-04-27 | $50.48 | $50.48 | $50.44 | $50.45 | $50.16 | 2,914,286 |
2022-04-26 | $50.54 | $50.54 | $50.43 | $50.43 | $50.14 | 2,852,991 |
2022-04-25 | $50.53 | $50.56 | $50.51 | $50.56 | $50.27 | 2,018,362 |
2022-04-22 | $50.55 | $50.56 | $50.50 | $50.50 | $50.21 | 1,910,116 |
2022-04-21 | $50.55 | $50.55 | $50.53 | $50.55 | $50.26 | 1,958,246 |
2022-04-20 | $50.51 | $50.56 | $50.51 | $50.56 | $50.27 | 3,141,563 |
2022-04-19 | $50.54 | $50.54 | $50.53 | $50.54 | $50.24 | 2,005,538 |
2022-04-18 | $50.53 | $50.55 | $50.52 | $50.54 | $50.25 | 1,561,247 |
2022-04-14 | $50.54 | $50.55 | $50.52 | $50.53 | $50.24 | 1,297,181 |
2022-04-13 | $50.51 | $50.54 | $50.50 | $50.54 | $50.25 | 2,022,241 |
2022-04-12 | $50.53 | $50.53 | $50.50 | $50.50 | $50.21 | 2,272,014 |
2022-04-11 | $50.54 | $50.54 | $50.50 | $50.51 | $50.22 | 1,709,727 |
2022-04-08 | $50.53 | $50.54 | $50.52 | $50.53 | $50.24 | 1,513,398 |
2022-04-07 | $50.53 | $50.55 | $50.50 | $50.54 | $50.25 | 5,163,344 |
2022-04-06 | $50.54 | $50.64 | $50.47 | $50.53 | $50.24 | 2,938,563 |
2022-04-05 | $50.55 | $50.56 | $50.49 | $50.52 | $50.23 | 2,968,699 |
2022-04-04 | $50.53 | $50.56 | $50.52 | $50.54 | $50.25 | 1,733,758 |
2022-04-01 | $50.52 | $50.56 | $50.52 | $50.56 | $50.27 | 1,886,938 |
2022-03-31 | $50.55 | $50.61 | $50.50 | $50.52 | $50.21 | 1,870,969 |
2022-03-30 | $50.51 | $50.53 | $50.50 | $50.53 | $50.21 | 1,544,199 |
2022-03-29 | $50.50 | $50.53 | $50.50 | $50.51 | $50.20 | 2,696,680 |
2022-03-28 | $50.50 | $50.50 | $50.47 | $50.49 | $50.17 | 1,317,695 |
2022-03-25 | $50.50 | $50.53 | $50.47 | $50.49 | $50.18 | 1,958,113 |
2022-03-24 | $50.49 | $50.49 | $50.46 | $50.49 | $50.17 | 2,023,882 |
2022-03-23 | $50.50 | $50.50 | $50.46 | $50.48 | $50.17 | 2,496,440 |
2022-03-22 | $50.47 | $50.49 | $50.44 | $50.49 | $50.17 | 1,492,558 |
2022-03-21 | $50.50 | $50.51 | $50.44 | $50.44 | $50.13 | 1,353,470 |
2022-03-18 | $50.50 | $50.51 | $50.48 | $50.50 | $50.19 | 2,550,890 |
2022-03-17 | $50.42 | $50.49 | $50.38 | $50.49 | $50.18 | 2,385,589 |
2022-03-16 | $50.36 | $50.40 | $50.33 | $50.39 | $50.08 | 2,055,532 |
2022-03-15 | $50.35 | $50.38 | $50.32 | $50.35 | $50.04 | 2,989,181 |
2022-03-14 | $50.40 | $50.43 | $50.34 | $50.35 | $50.04 | 1,396,067 |
2022-03-11 | $50.48 | $50.50 | $50.36 | $50.36 | $50.05 | 1,578,831 |
2022-03-10 | $50.51 | $50.53 | $50.49 | $50.51 | $50.20 | 1,192,583 |
2022-03-09 | $50.46 | $50.50 | $50.46 | $50.50 | $50.19 | 1,655,641 |
2022-03-08 | $50.56 | $50.58 | $50.45 | $50.45 | $50.14 | 2,511,115 |
2022-03-07 | $50.59 | $50.60 | $50.56 | $50.59 | $50.27 | 4,889,545 |
2022-03-04 | $50.65 | $50.65 | $50.61 | $50.61 | $50.29 | 1,190,662 |
2022-03-03 | $50.67 | $50.67 | $50.65 | $50.66 | $50.34 | 2,050,613 |
2022-03-02 | $50.65 | $50.67 | $50.64 | $50.67 | $50.35 | 3,280,679 |
2022-03-01 | $50.67 | $50.68 | $50.65 | $50.68 | $50.36 | 1,808,169 |
2022-02-28 | $50.64 | $50.67 | $50.63 | $50.67 | $50.34 | 1,905,704 |
2022-02-25 | $50.63 | $50.67 | $50.63 | $50.64 | $50.31 | 2,380,094 |
2022-02-24 | $50.64 | $50.70 | $50.63 | $50.66 | $50.33 | 3,546,789 |
2022-02-23 | $50.71 | $50.73 | $50.69 | $50.69 | $50.36 | 3,008,084 |
2022-02-22 | $50.73 | $50.73 | $50.71 | $50.71 | $50.38 | 2,598,895 |
2022-02-18 | $50.72 | $50.73 | $50.71 | $50.73 | $50.40 | 1,496,779 |
2022-02-17 | $50.70 | $50.72 | $50.70 | $50.70 | $50.37 | 1,756,069 |
2022-02-16 | $50.72 | $50.72 | $50.69 | $50.70 | $50.37 | 1,652,404 |
2022-02-15 | $50.73 | $50.73 | $50.70 | $50.70 | $50.37 | 1,826,411 |
2022-02-14 | $50.73 | $50.74 | $50.71 | $50.72 | $50.39 | 2,733,343 |
2022-02-11 | $50.72 | $50.74 | $50.71 | $50.74 | $50.41 | 3,010,354 |
2022-02-10 | $50.73 | $50.73 | $50.70 | $50.70 | $50.37 | 2,750,689 |
2022-02-09 | $50.74 | $50.74 | $50.71 | $50.72 | $50.39 | 2,493,974 |
2022-02-08 | $50.72 | $50.75 | $50.70 | $50.71 | $50.38 | 3,764,718 |
2022-02-07 | $50.73 | $50.75 | $50.69 | $50.73 | $50.40 | 6,311,377 |
2022-02-04 | $50.75 | $50.75 | $50.70 | $50.72 | $50.39 | 2,760,090 |
2022-02-03 | $50.72 | $50.74 | $50.70 | $50.72 | $50.38 | 6,497,027 |
2022-02-02 | $50.73 | $50.73 | $50.70 | $50.71 | $50.38 | 1,462,298 |
2022-02-01 | $50.70 | $50.71 | $50.69 | $50.71 | $50.38 | 1,991,232 |
2022-01-31 | $50.71 | $50.72 | $50.69 | $50.70 | $50.35 | 1,345,379 |
2022-01-28 | $50.70 | $50.72 | $50.70 | $50.70 | $50.35 | 925,315 |
2022-01-27 | $50.72 | $50.73 | $50.70 | $50.71 | $50.36 | 1,972,882 |
2022-01-26 | $50.70 | $50.71 | $50.69 | $50.70 | $50.35 | 2,207,453 |
2022-01-25 | $50.69 | $50.71 | $50.69 | $50.70 | $50.35 | 1,390,692 |
2022-01-24 | $50.72 | $50.72 | $50.70 | $50.70 | $50.35 | 1,791,548 |
2022-01-21 | $50.70 | $50.71 | $50.69 | $50.71 | $50.36 | 1,552,014 |
2022-01-20 | $50.74 | $50.74 | $50.68 | $50.68 | $50.33 | 1,442,257 |
2022-01-19 | $50.71 | $50.73 | $50.71 | $50.71 | $50.36 | 1,779,871 |
2022-01-18 | $50.71 | $50.71 | $50.68 | $50.71 | $50.36 | 1,963,749 |
2022-01-14 | $50.70 | $50.71 | $50.69 | $50.70 | $50.35 | 1,829,107 |
2022-01-13 | $50.71 | $50.71 | $50.69 | $50.69 | $50.34 | 1,656,189 |
2022-01-12 | $50.70 | $50.71 | $50.69 | $50.71 | $50.36 | 1,501,836 |
2022-01-11 | $50.70 | $50.71 | $50.69 | $50.69 | $50.34 | 1,488,665 |
2022-01-10 | $50.70 | $50.71 | $50.69 | $50.69 | $50.34 | 941,357 |
2022-01-07 | $50.70 | $50.70 | $50.68 | $50.69 | $50.34 | 1,249,703 |
2022-01-06 | $50.72 | $50.72 | $50.68 | $50.68 | $50.33 | 3,037,351 |
2022-01-05 | $50.69 | $50.73 | $50.68 | $50.73 | $50.38 | 2,788,268 |
2022-01-04 | $50.70 | $50.70 | $50.68 | $50.68 | $50.33 | 1,081,162 |
2022-01-03 | $50.73 | $50.73 | $50.70 | $50.71 | $50.35 | 1,447,887 |
2021-12-31 | $50.71 | $50.73 | $50.70 | $50.73 | $50.38 | 446,398 |
2021-12-30 | $50.69 | $50.71 | $50.68 | $50.70 | $50.35 | 879,121 |
2021-12-29 | $50.69 | $50.70 | $50.68 | $50.69 | $50.34 | 1,310,036 |
2021-12-28 | $50.68 | $50.69 | $50.65 | $50.68 | $50.33 | 1,404,459 |
2021-12-27 | $50.64 | $50.67 | $50.64 | $50.66 | $50.31 | 632,220 |
2021-12-23 | $50.65 | $50.69 | $50.64 | $50.65 | $50.30 | 906,420 |
2021-12-22 | $50.66 | $50.66 | $50.64 | $50.64 | $50.29 | 880,655 |
2021-12-21 | $50.65 | $50.65 | $50.63 | $50.64 | $50.29 | 868,949 |
2021-12-20 | $50.65 | $50.66 | $50.62 | $50.63 | $50.28 | 1,873,048 |
2021-12-17 | $50.63 | $50.64 | $50.63 | $50.64 | $50.29 | 669,571 |
2021-12-16 | $50.65 | $50.65 | $50.63 | $50.63 | $50.28 | 540,281 |
2021-12-15 | $50.66 | $50.66 | $50.65 | $50.65 | $50.28 | 473,782 |
2021-12-14 | $50.65 | $50.68 | $50.63 | $50.64 | $50.27 | 674,965 |
2021-12-13 | $50.65 | $50.66 | $50.63 | $50.63 | $50.26 | 622,219 |
2021-12-10 | $50.65 | $50.66 | $50.65 | $50.65 | $50.28 | 547,283 |
2021-12-09 | $50.67 | $50.69 | $50.65 | $50.65 | $50.28 | 733,593 |
2021-12-08 | $50.67 | $50.67 | $50.65 | $50.67 | $50.30 | 425,359 |
2021-12-07 | $50.68 | $50.68 | $50.65 | $50.66 | $50.29 | 954,323 |
2021-12-06 | $50.69 | $50.69 | $50.66 | $50.68 | $50.31 | 1,038,334 |
2021-12-03 | $50.69 | $50.71 | $50.65 | $50.67 | $50.30 | 2,845,619 |
2021-12-02 | $50.70 | $50.72 | $50.67 | $50.69 | $50.32 | 983,254 |
2021-12-01 | $50.72 | $50.72 | $50.68 | $50.70 | $50.33 | 1,016,564 |
2021-11-30 | $50.72 | $50.74 | $50.71 | $50.73 | $50.35 | 841,728 |
2021-11-29 | $50.74 | $50.74 | $50.71 | $50.74 | $50.36 | 761,873 |
2021-11-26 | $50.72 | $50.74 | $50.67 | $50.72 | $50.34 | 840,176 |
2021-11-24 | $50.75 | $50.75 | $50.73 | $50.73 | $50.35 | 434,295 |
2021-11-23 | $50.72 | $50.75 | $50.71 | $50.75 | $50.37 | 1,443,797 |
2021-11-22 | $50.74 | $50.75 | $50.72 | $50.75 | $50.37 | 1,039,883 |
2021-11-19 | $50.77 | $50.77 | $50.73 | $50.73 | $50.35 | 757,491 |
2021-11-18 | $50.78 | $50.81 | $50.75 | $50.76 | $50.38 | 1,200,757 |
2021-11-17 | $50.79 | $50.80 | $50.78 | $50.78 | $50.40 | 814,978 |
2021-11-16 | $50.80 | $50.80 | $50.78 | $50.80 | $50.42 | 630,014 |
2021-11-15 | $50.79 | $50.80 | $50.79 | $50.80 | $50.42 | 555,297 |
2021-11-12 | $50.80 | $50.80 | $50.79 | $50.80 | $50.42 | 1,316,925 |
2021-11-11 | $50.79 | $50.80 | $50.78 | $50.78 | $50.40 | 346,359 |
2021-11-10 | $50.78 | $50.79 | $50.76 | $50.79 | $50.41 | 2,134,751 |
2021-11-09 | $50.76 | $50.78 | $50.76 | $50.78 | $50.40 | 571,463 |
2021-11-08 | $50.78 | $50.78 | $50.77 | $50.78 | $50.40 | 576,569 |
2021-11-05 | $50.78 | $50.78 | $50.77 | $50.77 | $50.39 | 990,063 |
2021-11-04 | $50.77 | $50.78 | $50.76 | $50.78 | $50.40 | 556,711 |
2021-11-03 | $50.77 | $50.77 | $50.75 | $50.77 | $50.39 | 705,479 |
2021-11-02 | $50.76 | $50.77 | $50.74 | $50.77 | $50.39 | 533,760 |
2021-11-01 | $50.78 | $50.78 | $50.74 | $50.75 | $50.37 | 489,660 |
2021-10-29 | $50.79 | $50.79 | $50.77 | $50.79 | $50.39 | 628,149 |
2021-10-28 | $50.80 | $50.80 | $50.78 | $50.80 | $50.40 | 2,510,766 |
2021-10-27 | $50.77 | $50.80 | $50.77 | $50.80 | $50.40 | 637,457 |
2021-10-26 | $50.78 | $50.79 | $50.77 | $50.79 | $50.39 | 580,348 |
2021-10-25 | $50.79 | $50.79 | $50.77 | $50.77 | $50.37 | 549,851 |
2021-10-22 | $50.78 | $50.80 | $50.78 | $50.79 | $50.39 | 465,841 |
2021-10-21 | $50.81 | $50.81 | $50.78 | $50.79 | $50.39 | 620,435 |
2021-10-20 | $50.80 | $50.81 | $50.78 | $50.81 | $50.41 | 485,402 |
2021-10-19 | $50.81 | $50.81 | $50.78 | $50.80 | $50.40 | 1,013,759 |
2021-10-18 | $50.80 | $50.81 | $50.79 | $50.81 | $50.41 | 1,127,547 |
2021-10-15 | $50.78 | $50.81 | $50.77 | $50.81 | $50.41 | 1,276,741 |
2021-10-14 | $50.78 | $50.79 | $50.76 | $50.79 | $50.39 | 507,732 |
2021-10-13 | $50.78 | $50.79 | $50.76 | $50.76 | $50.36 | 813,199 |
2021-10-12 | $50.77 | $50.79 | $50.77 | $50.78 | $50.38 | 619,381 |
2021-10-11 | $50.78 | $50.80 | $50.78 | $50.80 | $50.40 | 329,791 |
2021-10-08 | $50.79 | $50.79 | $50.77 | $50.78 | $50.38 | 398,848 |
2021-10-07 | $50.79 | $50.80 | $50.77 | $50.78 | $50.38 | 774,001 |
2021-10-06 | $50.78 | $50.79 | $50.78 | $50.79 | $50.39 | 597,185 |
2021-10-05 | $50.77 | $50.80 | $50.76 | $50.80 | $50.40 | 1,228,814 |
2021-10-04 | $50.77 | $50.79 | $50.76 | $50.77 | $50.37 | 727,027 |
2021-10-01 | $50.80 | $50.82 | $50.77 | $50.78 | $50.38 | 2,306,450 |
2021-09-30 | $50.84 | $50.84 | $50.82 | $50.84 | $50.42 | 1,097,087 |
2021-09-29 | $50.78 | $50.84 | $50.78 | $50.84 | $50.42 | 4,829,060 |
2021-09-28 | $50.80 | $50.81 | $50.78 | $50.81 | $50.40 | 1,018,258 |
2021-09-27 | $50.76 | $50.80 | $50.76 | $50.79 | $50.38 | 936,922 |
2021-09-24 | $50.78 | $50.78 | $50.77 | $50.77 | $50.36 | 278,760 |
2021-09-23 | $50.77 | $50.79 | $50.77 | $50.77 | $50.36 | 906,246 |
2021-09-22 | $50.78 | $50.79 | $50.78 | $50.79 | $50.38 | 327,704 |
2021-09-21 | $50.77 | $50.79 | $50.77 | $50.78 | $50.37 | 353,870 |
2021-09-20 | $50.77 | $50.79 | $50.76 | $50.77 | $50.36 | 737,158 |
2021-09-17 | $50.77 | $50.79 | $50.77 | $50.79 | $50.38 | 444,563 |
2021-09-16 | $50.78 | $50.79 | $50.77 | $50.77 | $50.36 | 354,577 |
2021-09-15 | $50.78 | $50.79 | $50.77 | $50.79 | $50.38 | 580,970 |
2021-09-14 | $50.78 | $50.79 | $50.78 | $50.79 | $50.38 | 503,994 |
2021-09-13 | $50.79 | $50.79 | $50.78 | $50.79 | $50.38 | 414,793 |
2021-09-10 | $50.77 | $50.79 | $50.77 | $50.78 | $50.37 | 473,134 |
2021-09-09 | $50.77 | $50.79 | $50.77 | $50.77 | $50.36 | 521,651 |
2021-09-08 | $50.78 | $50.80 | $50.77 | $50.78 | $50.36 | 701,068 |
2021-09-07 | $50.78 | $50.80 | $50.78 | $50.78 | $50.37 | 323,595 |
2021-09-03 | $50.79 | $50.80 | $50.77 | $50.77 | $50.36 | 401,612 |
2021-09-02 | $50.77 | $50.80 | $50.77 | $50.79 | $50.37 | 316,230 |
2021-09-01 | $50.78 | $50.79 | $50.77 | $50.77 | $50.36 | 662,549 |
2021-08-31 | $50.80 | $50.80 | $50.78 | $50.78 | $50.35 | 1,116,301 |
2021-08-30 | $50.79 | $50.80 | $50.78 | $50.78 | $50.35 | 378,938 |
2021-08-27 | $50.79 | $50.80 | $50.77 | $50.79 | $50.36 | 423,501 |
2021-08-26 | $50.78 | $50.79 | $50.77 | $50.77 | $50.34 | 317,973 |
2021-08-25 | $50.78 | $50.79 | $50.77 | $50.77 | $50.34 | 409,714 |
2021-08-24 | $50.77 | $50.79 | $50.77 | $50.78 | $50.35 | 446,753 |
2021-08-23 | $50.76 | $50.79 | $50.76 | $50.76 | $50.33 | 487,295 |
2021-08-20 | $50.76 | $50.78 | $50.76 | $50.76 | $50.33 | 352,950 |
2021-08-19 | $50.76 | $50.78 | $50.76 | $50.77 | $50.34 | 830,810 |
2021-08-18 | $50.76 | $50.79 | $50.76 | $50.76 | $50.33 | 886,691 |
2021-08-17 | $50.77 | $50.79 | $50.76 | $50.76 | $50.33 | 805,975 |
2021-08-16 | $50.78 | $50.79 | $50.77 | $50.77 | $50.34 | 809,656 |
2021-08-13 | $50.77 | $50.78 | $50.77 | $50.77 | $50.34 | 397,738 |
2021-08-12 | $50.77 | $50.78 | $50.76 | $50.76 | $50.33 | 460,513 |
2021-08-11 | $50.77 | $50.79 | $50.77 | $50.77 | $50.34 | 500,282 |
2021-08-10 | $50.79 | $50.79 | $50.77 | $50.77 | $50.34 | 717,120 |
2021-08-09 | $50.78 | $50.79 | $50.77 | $50.78 | $50.35 | 502,500 |
2021-08-06 | $50.79 | $50.80 | $50.77 | $50.78 | $50.35 | 295,468 |
2021-08-05 | $50.80 | $50.80 | $50.79 | $50.80 | $50.37 | 296,543 |
2021-08-04 | $50.78 | $50.80 | $50.77 | $50.80 | $50.37 | 601,402 |
2021-08-03 | $50.77 | $50.79 | $50.77 | $50.78 | $50.35 | 389,351 |
2021-08-02 | $50.77 | $50.79 | $50.77 | $50.77 | $50.34 | 327,293 |
2021-07-30 | $50.79 | $50.82 | $50.79 | $50.80 | $50.35 | 479,796 |
2021-07-29 | $50.80 | $50.81 | $50.79 | $50.80 | $50.35 | 694,530 |
2021-07-28 | $50.78 | $50.80 | $50.78 | $50.78 | $50.33 | 412,161 |
2021-07-27 | $50.79 | $50.79 | $50.78 | $50.78 | $50.33 | 973,353 |
2021-07-26 | $50.81 | $50.81 | $50.78 | $50.78 | $50.33 | 500,875 |
2021-07-23 | $50.80 | $50.81 | $50.78 | $50.79 | $50.34 | 677,073 |
2021-07-22 | $50.78 | $50.82 | $50.78 | $50.81 | $50.36 | 1,020,269 |
2021-07-21 | $50.80 | $50.81 | $50.79 | $50.79 | $50.34 | 947,743 |
2021-07-20 | $50.78 | $50.82 | $50.78 | $50.79 | $50.34 | 794,339 |
2021-07-19 | $50.79 | $50.80 | $50.77 | $50.78 | $50.33 | 444,128 |
2021-07-16 | $50.79 | $50.81 | $50.79 | $50.79 | $50.34 | 352,786 |
2021-07-15 | $50.80 | $50.81 | $50.78 | $50.81 | $50.36 | 554,574 |
2021-07-14 | $50.81 | $50.81 | $50.78 | $50.80 | $50.35 | 444,619 |
2021-07-13 | $50.79 | $50.80 | $50.78 | $50.80 | $50.35 | 736,505 |
2021-07-12 | $50.78 | $50.80 | $50.78 | $50.80 | $50.35 | 578,381 |
2021-07-09 | $50.78 | $50.79 | $50.77 | $50.79 | $50.34 | 441,032 |
2021-07-08 | $50.77 | $50.79 | $50.77 | $50.79 | $50.34 | 777,579 |
2021-07-07 | $50.77 | $50.79 | $50.77 | $50.79 | $50.34 | 443,884 |
2021-07-06 | $50.81 | $50.81 | $50.77 | $50.79 | $50.34 | 554,065 |
2021-07-02 | $50.78 | $50.81 | $50.77 | $50.81 | $50.36 | 683,024 |
2021-07-01 | $50.78 | $50.80 | $50.78 | $50.80 | $50.35 | 1,099,675 |
2021-06-30 | $50.82 | $50.83 | $50.81 | $50.82 | $50.36 | 559,385 |
2021-06-29 | $50.80 | $50.84 | $50.80 | $50.82 | $50.36 | 1,140,100 |
2021-06-28 | $50.80 | $50.82 | $50.80 | $50.82 | $50.36 | 616,055 |
2021-06-25 | $50.81 | $50.82 | $50.81 | $50.82 | $50.35 | 806,846 |
2021-06-24 | $50.82 | $50.82 | $50.81 | $50.82 | $50.36 | 650,224 |
2021-06-23 | $50.82 | $50.82 | $50.80 | $50.82 | $50.36 | 570,081 |
2021-06-22 | $50.81 | $50.82 | $50.80 | $50.82 | $50.36 | 1,324,221 |
2021-06-21 | $50.82 | $50.82 | $50.79 | $50.81 | $50.35 | 588,583 |
2021-06-18 | $50.83 | $50.83 | $50.80 | $50.82 | $50.36 | 600,773 |
2021-06-17 | $50.81 | $50.82 | $50.80 | $50.82 | $50.36 | 1,069,564 |
2021-06-16 | $50.80 | $50.81 | $50.79 | $50.81 | $50.35 | 1,427,177 |
2021-06-15 | $50.79 | $50.81 | $50.78 | $50.81 | $50.35 | 1,058,466 |
2021-06-14 | $50.81 | $50.81 | $50.78 | $50.79 | $50.33 | 1,148,965 |
2021-06-11 | $50.80 | $50.82 | $50.80 | $50.82 | $50.35 | 919,835 |
2021-06-10 | $50.80 | $50.81 | $50.79 | $50.81 | $50.35 | 559,153 |
2021-06-09 | $50.81 | $50.81 | $50.78 | $50.79 | $50.33 | 678,617 |
2021-06-08 | $50.80 | $50.80 | $50.79 | $50.80 | $50.34 | 550,068 |
2021-06-07 | $50.79 | $50.80 | $50.78 | $50.79 | $50.33 | 1,046,010 |
2021-06-04 | $50.81 | $50.81 | $50.78 | $50.79 | $50.33 | 536,648 |
2021-06-03 | $50.79 | $50.80 | $50.78 | $50.80 | $50.34 | 616,129 |
2021-06-02 | $50.77 | $50.79 | $50.77 | $50.78 | $50.32 | 435,905 |
2021-06-01 | $50.77 | $50.80 | $50.76 | $50.80 | $50.34 | 799,638 |
2021-05-28 | $50.80 | $50.81 | $50.79 | $50.80 | $50.32 | 380,342 |
2021-05-27 | $50.80 | $50.81 | $50.79 | $50.80 | $50.32 | 501,960 |
2021-05-26 | $50.80 | $50.82 | $50.80 | $50.81 | $50.33 | 532,001 |
2021-05-25 | $50.82 | $50.82 | $50.80 | $50.80 | $50.32 | 603,253 |
2021-05-24 | $50.81 | $50.82 | $50.80 | $50.81 | $50.33 | 497,166 |
2021-05-21 | $50.82 | $50.83 | $50.80 | $50.80 | $50.32 | 633,483 |
2021-05-20 | $50.81 | $50.83 | $50.80 | $50.82 | $50.34 | 1,406,989 |
2021-05-19 | $50.80 | $50.81 | $50.79 | $50.80 | $50.32 | 596,415 |
2021-05-18 | $50.79 | $50.81 | $50.78 | $50.81 | $50.32 | 647,494 |
2021-05-17 | $50.78 | $50.80 | $50.76 | $50.78 | $50.30 | 4,171,024 |
2021-05-14 | $50.79 | $50.79 | $50.77 | $50.78 | $50.30 | 464,787 |
2021-05-13 | $50.77 | $50.78 | $50.76 | $50.78 | $50.30 | 1,299,626 |
2021-05-12 | $50.73 | $50.77 | $50.73 | $50.77 | $50.28 | 1,269,346 |
2021-05-11 | $50.74 | $50.77 | $50.74 | $50.76 | $50.27 | 362,493 |
2021-05-10 | $50.74 | $50.77 | $50.73 | $50.76 | $50.27 | 989,273 |
2021-05-07 | $50.73 | $50.74 | $50.73 | $50.74 | $50.26 | 559,872 |
2021-05-06 | $50.74 | $50.76 | $50.73 | $50.74 | $50.26 | 414,556 |
2021-05-05 | $50.74 | $50.74 | $50.73 | $50.73 | $50.25 | 358,846 |
2021-05-04 | $50.74 | $50.75 | $50.74 | $50.75 | $50.26 | 674,329 |
2021-05-03 | $50.73 | $50.75 | $50.73 | $50.75 | $50.27 | 964,045 |
2021-04-30 | $50.78 | $50.78 | $50.74 | $50.75 | $50.25 | 544,516 |
2021-04-29 | $50.77 | $50.78 | $50.75 | $50.77 | $50.26 | 1,082,600 |
2021-04-28 | $50.75 | $50.76 | $50.74 | $50.76 | $50.26 | 562,789 |
2021-04-27 | $50.76 | $50.76 | $50.74 | $50.76 | $50.26 | 527,043 |
2021-04-26 | $50.75 | $50.77 | $50.74 | $50.75 | $50.25 | 898,121 |
2021-04-23 | $50.77 | $50.78 | $50.75 | $50.76 | $50.26 | 453,257 |
2021-04-22 | $50.77 | $50.78 | $50.75 | $50.77 | $50.27 | 576,538 |
2021-04-21 | $50.77 | $50.77 | $50.75 | $50.77 | $50.27 | 534,301 |
2021-04-20 | $50.76 | $50.77 | $50.75 | $50.75 | $50.25 | 820,328 |
2021-04-19 | $50.75 | $50.76 | $50.73 | $50.76 | $50.26 | 1,721,903 |
2021-04-16 | $50.74 | $50.76 | $50.74 | $50.76 | $50.25 | 597,190 |
2021-04-15 | $50.76 | $50.76 | $50.74 | $50.74 | $50.24 | 484,089 |
2021-04-14 | $50.74 | $50.76 | $50.73 | $50.75 | $50.25 | 1,052,466 |
2021-04-13 | $50.76 | $50.76 | $50.74 | $50.75 | $50.25 | 2,738,863 |
2021-04-12 | $50.75 | $50.75 | $50.74 | $50.75 | $50.25 | 456,243 |
2021-04-09 | $50.74 | $50.75 | $50.73 | $50.74 | $50.24 | 1,045,690 |
2021-04-08 | $50.75 | $50.76 | $50.73 | $50.75 | $50.25 | 659,337 |
2021-04-07 | $50.73 | $50.75 | $50.73 | $50.75 | $50.25 | 448,393 |
2021-04-06 | $50.76 | $50.76 | $50.73 | $50.74 | $50.24 | 990,276 |
2021-04-05 | $50.73 | $50.76 | $50.72 | $50.74 | $50.24 | 1,047,675 |
2021-04-01 | $50.77 | $50.78 | $50.73 | $50.74 | $50.24 | 3,077,032 |
2021-03-31 | $50.77 | $50.80 | $50.77 | $50.78 | $50.26 | 953,376 |
2021-03-30 | $50.79 | $50.80 | $50.79 | $50.79 | $50.27 | 875,868 |
2021-03-29 | $50.79 | $50.81 | $50.79 | $50.79 | $50.27 | 1,757,678 |
2021-03-26 | $50.79 | $50.81 | $50.78 | $50.81 | $50.29 | 940,272 |
2021-03-25 | $50.81 | $50.82 | $50.78 | $50.78 | $50.26 | 1,554,318 |
2021-03-24 | $50.78 | $50.81 | $50.78 | $50.81 | $50.28 | 1,565,204 |
2021-03-23 | $50.78 | $50.80 | $50.78 | $50.78 | $50.26 | 859,823 |
2021-03-22 | $50.78 | $50.80 | $50.78 | $50.78 | $50.26 | 935,886 |
2021-03-19 | $50.79 | $50.83 | $50.78 | $50.79 | $50.27 | 1,332,869 |
2021-03-18 | $50.81 | $50.81 | $50.78 | $50.78 | $50.26 | 1,043,309 |
2021-03-17 | $50.79 | $50.80 | $50.78 | $50.79 | $50.27 | 534,477 |
2021-03-16 | $50.79 | $50.80 | $50.78 | $50.78 | $50.26 | 721,559 |
2021-03-15 | $50.77 | $50.80 | $50.76 | $50.78 | $50.26 | 693,518 |
2021-03-12 | $50.80 | $50.80 | $50.77 | $50.77 | $50.25 | 521,912 |
2021-03-11 | $50.81 | $50.81 | $50.79 | $50.79 | $50.27 | 987,068 |
2021-03-10 | $50.76 | $50.81 | $50.76 | $50.80 | $50.28 | 1,203,589 |
2021-03-09 | $50.78 | $50.80 | $50.77 | $50.78 | $50.26 | 749,597 |
2021-03-08 | $50.80 | $50.82 | $50.77 | $50.77 | $50.25 | 861,550 |
2021-03-05 | $50.78 | $50.82 | $50.78 | $50.80 | $50.28 | 867,697 |
2021-03-04 | $50.81 | $50.82 | $50.78 | $50.79 | $50.27 | 1,157,076 |
2021-03-03 | $50.80 | $50.83 | $50.79 | $50.79 | $50.27 | 884,392 |
2021-03-02 | $50.81 | $50.84 | $50.80 | $50.82 | $50.29 | 913,620 |
2021-03-01 | $50.84 | $50.84 | $50.81 | $50.81 | $50.29 | 800,530 |
2021-02-26 | $50.83 | $50.85 | $50.82 | $50.85 | $50.30 | 847,594 |
2021-02-25 | $50.82 | $50.84 | $50.81 | $50.84 | $50.29 | 772,475 |
2021-02-24 | $50.83 | $50.84 | $50.81 | $50.84 | $50.29 | 1,050,157 |
2021-02-23 | $50.83 | $50.85 | $50.82 | $50.85 | $50.30 | 616,470 |
2021-02-22 | $50.79 | $50.84 | $50.79 | $50.83 | $50.28 | 3,443,634 |
2021-02-19 | $50.83 | $50.83 | $50.81 | $50.83 | $50.28 | 822,685 |
2021-02-18 | $50.81 | $50.83 | $50.80 | $50.82 | $50.28 | 524,377 |
2021-02-17 | $50.83 | $50.83 | $50.79 | $50.79 | $50.25 | 899,493 |
2021-02-16 | $50.82 | $50.83 | $50.82 | $50.82 | $50.28 | 1,180,132 |
2021-02-12 | $50.81 | $50.82 | $50.81 | $50.81 | $50.27 | 697,583 |
2021-02-11 | $50.83 | $50.83 | $50.81 | $50.83 | $50.28 | 1,536,815 |
2021-02-10 | $50.83 | $50.84 | $50.82 | $50.83 | $50.28 | 1,472,918 |
2021-02-09 | $50.82 | $50.83 | $50.81 | $50.82 | $50.28 | 709,942 |
2021-02-08 | $50.83 | $50.83 | $50.82 | $50.82 | $50.28 | 591,384 |
2021-02-05 | $50.83 | $50.83 | $50.81 | $50.83 | $50.28 | 558,216 |
2021-02-04 | $50.82 | $50.83 | $50.82 | $50.83 | $50.28 | 405,717 |
2021-02-03 | $50.82 | $50.84 | $50.82 | $50.82 | $50.28 | 608,584 |
2021-02-02 | $50.81 | $50.84 | $50.81 | $50.83 | $50.28 | 698,397 |
2021-02-01 | $50.85 | $50.85 | $50.80 | $50.82 | $50.28 | 893,732 |
2021-01-29 | $50.82 | $50.84 | $50.81 | $50.84 | $50.27 | 1,065,469 |
2021-01-28 | $50.82 | $50.83 | $50.80 | $50.80 | $50.23 | 903,302 |
2021-01-27 | $50.80 | $50.83 | $50.80 | $50.82 | $50.25 | 427,505 |
2021-01-26 | $50.82 | $50.82 | $50.81 | $50.81 | $50.24 | 722,096 |
2021-01-25 | $50.81 | $50.82 | $50.80 | $50.81 | $50.24 | 639,034 |
2021-01-22 | $50.81 | $50.82 | $50.80 | $50.80 | $50.23 | 623,873 |
2021-01-21 | $50.82 | $50.83 | $50.80 | $50.81 | $50.24 | 1,864,470 |
2021-01-20 | $50.80 | $50.84 | $50.80 | $50.83 | $50.26 | 1,358,404 |
2021-01-19 | $50.79 | $50.82 | $50.79 | $50.81 | $50.24 | 3,213,470 |
2021-01-15 | $50.80 | $50.81 | $50.79 | $50.80 | $50.23 | 930,976 |
2021-01-14 | $50.78 | $50.83 | $50.77 | $50.82 | $50.25 | 2,167,143 |
2021-01-13 | $50.77 | $50.79 | $50.77 | $50.79 | $50.22 | 674,675 |
2021-01-12 | $50.78 | $50.79 | $50.77 | $50.78 | $50.21 | 561,459 |
2021-01-11 | $50.79 | $50.79 | $50.77 | $50.78 | $50.21 | 417,221 |
2021-01-08 | $50.75 | $50.79 | $50.75 | $50.78 | $50.21 | 885,742 |
2021-01-07 | $50.74 | $50.77 | $50.74 | $50.77 | $50.20 | 708,323 |
2021-01-06 | $50.75 | $50.77 | $50.74 | $50.74 | $50.17 | 2,004,844 |
2021-01-05 | $50.74 | $50.76 | $50.73 | $50.75 | $50.18 | 603,758 |
2021-01-04 | $50.73 | $50.74 | $50.72 | $50.74 | $50.17 | 695,386 |
2020-12-31 | $50.73 | $50.75 | $50.72 | $50.72 | $50.15 | 340,680 |
2020-12-30 | $50.73 | $50.75 | $50.72 | $50.73 | $50.16 | 353,884 |
2020-12-29 | $50.73 | $50.74 | $50.72 | $50.73 | $50.16 | 434,287 |
2020-12-28 | $50.73 | $50.76 | $50.72 | $50.73 | $50.16 | 579,519 |
2020-12-24 | $50.72 | $50.74 | $50.72 | $50.74 | $50.17 | 432,297 |
2020-12-23 | $50.71 | $50.74 | $50.71 | $50.73 | $50.16 | 307,204 |
2020-12-22 | $50.71 | $50.74 | $50.70 | $50.73 | $50.16 | 355,224 |
2020-12-21 | $50.70 | $50.72 | $50.70 | $50.71 | $50.14 | 522,831 |
2020-12-18 | $50.71 | $50.72 | $50.70 | $50.71 | $50.14 | 420,033 |
2020-12-17 | $50.70 | $50.73 | $50.70 | $50.71 | $50.14 | 469,453 |
2020-12-16 | $50.75 | $50.76 | $50.73 | $50.73 | $50.14 | 386,097 |
2020-12-15 | $50.72 | $50.76 | $50.72 | $50.76 | $50.16 | 454,609 |
2020-12-14 | $50.72 | $50.74 | $50.72 | $50.74 | $50.15 | 702,722 |
2020-12-11 | $50.71 | $50.73 | $50.71 | $50.73 | $50.14 | 798,450 |
2020-12-10 | $50.70 | $50.73 | $50.70 | $50.71 | $50.12 | 1,237,135 |
2020-12-09 | $50.74 | $50.74 | $50.70 | $50.71 | $50.12 | 720,565 |
2020-12-08 | $50.75 | $50.75 | $50.72 | $50.73 | $50.14 | 484,480 |
2020-12-07 | $50.71 | $50.75 | $50.71 | $50.73 | $50.14 | 682,483 |
2020-12-04 | $50.72 | $50.74 | $50.71 | $50.73 | $50.14 | 275,403 |
2020-12-03 | $50.73 | $50.74 | $50.72 | $50.73 | $50.14 | 1,341,119 |
2020-12-02 | $50.73 | $50.74 | $50.72 | $50.73 | $50.14 | 410,518 |
2020-12-01 | $50.72 | $50.74 | $50.72 | $50.74 | $50.15 | 703,393 |
2020-11-30 | $50.73 | $50.75 | $50.73 | $50.75 | $50.14 | 393,473 |
2020-11-27 | $50.74 | $50.74 | $50.72 | $50.73 | $50.12 | 276,510 |
2020-11-25 | $50.73 | $50.75 | $50.72 | $50.75 | $50.14 | 358,592 |
2020-11-24 | $50.74 | $50.75 | $50.72 | $50.75 | $50.14 | 557,787 |
2020-11-23 | $50.74 | $50.76 | $50.71 | $50.72 | $50.10 | 518,153 |
2020-11-20 | $50.73 | $50.73 | $50.72 | $50.73 | $50.12 | 331,435 |
2020-11-19 | $50.72 | $50.72 | $50.71 | $50.72 | $50.11 | 291,442 |
2020-11-18 | $50.70 | $50.72 | $50.70 | $50.72 | $50.11 | 394,351 |
2020-11-17 | $50.71 | $50.72 | $50.69 | $50.71 | $50.10 | 262,433 |
2020-11-16 | $50.70 | $50.72 | $50.70 | $50.72 | $50.11 | 349,154 |
2020-11-13 | $50.70 | $50.72 | $50.70 | $50.70 | $50.09 | 443,021 |
2020-11-12 | $50.69 | $50.72 | $50.67 | $50.70 | $50.09 | 1,092,118 |
2020-11-11 | $50.70 | $50.72 | $50.69 | $50.69 | $50.08 | 489,955 |
2020-11-10 | $50.73 | $50.74 | $50.70 | $50.71 | $50.10 | 420,681 |
2020-11-09 | $50.68 | $50.73 | $50.68 | $50.72 | $50.11 | 983,258 |
2020-11-06 | $50.67 | $50.70 | $50.67 | $50.67 | $50.06 | 496,685 |
2020-11-05 | $50.67 | $50.70 | $50.67 | $50.68 | $50.07 | 757,449 |
2020-11-04 | $50.66 | $50.68 | $50.66 | $50.68 | $50.07 | 1,492,273 |
2020-11-03 | $50.65 | $50.68 | $50.65 | $50.67 | $50.06 | 586,244 |
2020-11-02 | $50.65 | $50.72 | $50.64 | $50.66 | $50.05 | 3,047,275 |
2020-10-30 | $50.68 | $50.70 | $50.68 | $50.69 | $50.06 | 363,649 |
2020-10-29 | $50.67 | $50.69 | $50.67 | $50.69 | $50.05 | 351,610 |
2020-10-28 | $50.68 | $50.73 | $50.68 | $50.69 | $50.06 | 485,111 |
2020-10-27 | $50.68 | $50.69 | $50.68 | $50.69 | $50.06 | 566,914 |
2020-10-26 | $50.68 | $50.69 | $50.68 | $50.69 | $50.06 | 527,653 |
2020-10-23 | $50.69 | $50.70 | $50.68 | $50.70 | $50.07 | 646,961 |
2020-10-22 | $50.69 | $50.70 | $50.68 | $50.69 | $50.06 | 722,292 |
2020-10-21 | $50.70 | $50.70 | $50.69 | $50.70 | $50.07 | 307,605 |
2020-10-20 | $50.69 | $50.74 | $50.68 | $50.69 | $50.06 | 643,078 |
2020-10-19 | $50.68 | $50.69 | $50.68 | $50.68 | $50.05 | 499,844 |
2020-10-16 | $50.68 | $50.70 | $50.67 | $50.69 | $50.05 | 770,216 |
2020-10-15 | $50.68 | $50.70 | $50.68 | $50.68 | $50.05 | 482,108 |
2020-10-14 | $50.70 | $50.70 | $50.69 | $50.70 | $50.07 | 554,285 |
2020-10-13 | $50.71 | $50.72 | $50.69 | $50.72 | $50.09 | 520,973 |
2020-10-12 | $50.68 | $50.72 | $50.67 | $50.71 | $50.08 | 650,907 |
2020-10-09 | $50.71 | $50.72 | $50.67 | $50.70 | $50.07 | 691,183 |
2020-10-08 | $50.69 | $50.71 | $50.66 | $50.71 | $50.08 | 967,215 |
2020-10-07 | $50.70 | $50.71 | $50.68 | $50.71 | $50.08 | 709,755 |
2020-10-06 | $50.70 | $50.72 | $50.68 | $50.72 | $50.09 | 457,210 |
2020-10-05 | $50.68 | $50.73 | $50.66 | $50.73 | $50.10 | 733,275 |
2020-10-02 | $50.68 | $50.69 | $50.67 | $50.69 | $50.06 | 525,624 |
2020-10-01 | $50.68 | $50.71 | $50.65 | $50.70 | $50.07 | 494,556 |
2020-09-30 | $50.68 | $50.72 | $50.67 | $50.72 | $50.07 | 354,537 |
2020-09-29 | $50.70 | $50.71 | $50.69 | $50.71 | $50.06 | 380,882 |
2020-09-28 | $50.66 | $50.70 | $50.66 | $50.70 | $50.05 | 351,677 |
2020-09-25 | $50.68 | $50.69 | $50.66 | $50.69 | $50.04 | 349,330 |
2020-09-24 | $50.71 | $50.71 | $50.66 | $50.71 | $50.06 | 636,420 |
2020-09-23 | $50.71 | $50.72 | $50.70 | $50.71 | $50.06 | 388,879 |
2020-09-22 | $50.71 | $50.73 | $50.70 | $50.73 | $50.08 | 752,367 |
2020-09-21 | $50.71 | $50.73 | $50.71 | $50.73 | $50.08 | 677,347 |
2020-09-18 | $50.71 | $50.73 | $50.70 | $50.73 | $50.08 | 733,233 |
2020-09-17 | $50.70 | $50.73 | $50.70 | $50.73 | $50.08 | 781,559 |
2020-09-16 | $50.71 | $50.73 | $50.69 | $50.73 | $50.08 | 771,097 |
2020-09-15 | $50.71 | $50.72 | $50.69 | $50.72 | $50.07 | 472,598 |
2020-09-14 | $50.71 | $50.71 | $50.69 | $50.71 | $50.06 | 450,489 |
2020-09-11 | $50.69 | $50.71 | $50.68 | $50.70 | $50.05 | 656,037 |
2020-09-10 | $50.67 | $50.71 | $50.67 | $50.69 | $50.04 | 304,316 |
2020-09-09 | $50.69 | $50.71 | $50.67 | $50.68 | $50.03 | 475,994 |
2020-09-08 | $50.68 | $50.71 | $50.67 | $50.69 | $50.04 | 428,582 |
2020-09-04 | $50.68 | $50.69 | $50.66 | $50.66 | $50.01 | 427,499 |
2020-09-03 | $50.70 | $50.70 | $50.66 | $50.66 | $50.01 | 1,035,389 |
2020-09-02 | $50.69 | $50.70 | $50.68 | $50.69 | $50.04 | 521,111 |
2020-09-01 | $50.68 | $50.69 | $50.66 | $50.69 | $50.04 | 651,940 |
2020-08-31 | $50.72 | $50.74 | $50.69 | $50.69 | $50.01 | 852,682 |
2020-08-28 | $50.68 | $50.72 | $50.68 | $50.71 | $50.03 | 593,811 |
2020-08-27 | $50.67 | $50.70 | $50.66 | $50.68 | $50.00 | 682,870 |
2020-08-26 | $50.68 | $50.71 | $50.67 | $50.67 | $49.99 | 712,111 |
2020-08-25 | $50.67 | $50.69 | $50.67 | $50.67 | $49.99 | 377,037 |
2020-08-24 | $50.66 | $50.68 | $50.66 | $50.68 | $50.00 | 311,808 |
2020-08-21 | $50.67 | $50.68 | $50.66 | $50.66 | $49.98 | 290,820 |
2020-08-20 | $50.67 | $50.68 | $50.65 | $50.67 | $49.99 | 395,770 |
2020-08-19 | $50.67 | $50.70 | $50.65 | $50.66 | $49.98 | 375,067 |
2020-08-18 | $50.64 | $50.68 | $50.64 | $50.66 | $49.98 | 298,700 |
2020-08-17 | $50.64 | $50.66 | $50.63 | $50.65 | $49.97 | 484,972 |
2020-08-14 | $50.62 | $50.64 | $50.62 | $50.62 | $49.94 | 1,436,261 |
2020-08-13 | $50.65 | $50.67 | $50.62 | $50.62 | $49.94 | 1,293,445 |
2020-08-12 | $50.65 | $50.66 | $50.63 | $50.66 | $49.98 | 1,348,842 |
2020-08-11 | $50.65 | $50.67 | $50.64 | $50.66 | $49.98 | 447,200 |
2020-08-10 | $50.66 | $50.67 | $50.64 | $50.65 | $49.97 | 574,934 |
2020-08-07 | $50.65 | $50.68 | $50.63 | $50.67 | $49.99 | 681,717 |
2020-08-06 | $50.65 | $50.67 | $50.64 | $50.67 | $49.99 | 899,944 |
2020-08-05 | $50.62 | $50.67 | $50.61 | $50.67 | $49.99 | 3,606,945 |
2020-08-04 | $50.61 | $50.63 | $50.61 | $50.63 | $49.95 | 899,929 |
2020-08-03 | $50.65 | $50.65 | $50.60 | $50.61 | $49.93 | 431,249 |
2020-07-31 | $50.64 | $50.67 | $50.64 | $50.67 | $49.95 | 451,185 |
2020-07-30 | $50.62 | $50.65 | $50.61 | $50.63 | $49.92 | 453,930 |
2020-07-29 | $50.62 | $50.64 | $50.61 | $50.61 | $49.90 | 619,671 |
2020-07-28 | $50.62 | $50.64 | $50.60 | $50.62 | $49.91 | 618,800 |
2020-07-27 | $50.62 | $50.63 | $50.61 | $50.61 | $49.90 | 499,730 |
2020-07-24 | $50.60 | $50.64 | $50.60 | $50.61 | $49.90 | 347,355 |
2020-07-23 | $50.61 | $50.63 | $50.60 | $50.60 | $49.89 | 353,437 |
2020-07-22 | $50.59 | $50.62 | $50.59 | $50.61 | $49.90 | 312,697 |
2020-07-21 | $50.58 | $50.60 | $50.57 | $50.57 | $49.86 | 1,268,450 |
2020-07-20 | $50.58 | $50.59 | $50.57 | $50.57 | $49.86 | 474,226 |
2020-07-17 | $50.58 | $50.60 | $50.57 | $50.57 | $49.86 | 574,947 |
2020-07-16 | $50.55 | $50.59 | $50.55 | $50.58 | $49.87 | 763,481 |
2020-07-15 | $50.54 | $50.58 | $50.54 | $50.54 | $49.83 | 377,400 |
2020-07-14 | $50.53 | $50.55 | $50.52 | $50.52 | $49.81 | 269,413 |
2020-07-13 | $50.51 | $50.56 | $50.51 | $50.52 | $49.81 | 423,378 |
2020-07-10 | $50.54 | $50.55 | $50.50 | $50.50 | $49.79 | 768,948 |
2020-07-09 | $50.54 | $50.58 | $50.53 | $50.53 | $49.82 | 421,500 |
2020-07-08 | $50.52 | $50.57 | $50.52 | $50.55 | $49.84 | 429,000 |
2020-07-07 | $50.50 | $50.53 | $50.50 | $50.51 | $49.80 | 383,444 |
2020-07-06 | $50.55 | $50.56 | $50.50 | $50.50 | $49.79 | 607,513 |
2020-07-02 | $50.56 | $50.56 | $50.53 | $50.55 | $49.84 | 567,700 |
2020-07-01 | $50.54 | $50.56 | $50.52 | $50.55 | $49.84 | 976,500 |
2020-06-30 | $50.56 | $50.59 | $50.55 | $50.59 | $49.83 | 594,854 |
2020-06-29 | $50.55 | $50.58 | $50.53 | $50.58 | $49.82 | 623,950 |
2020-06-26 | $50.53 | $50.58 | $50.52 | $50.55 | $49.79 | 680,880 |
2020-06-25 | $50.56 | $50.56 | $50.50 | $50.56 | $49.80 | 525,937 |
2020-06-24 | $50.51 | $50.57 | $50.49 | $50.57 | $49.81 | 680,363 |
2020-06-23 | $50.48 | $50.51 | $50.48 | $50.49 | $49.73 | 431,257 |
2020-06-22 | $50.49 | $50.50 | $50.47 | $50.47 | $49.71 | 333,803 |
2020-06-19 | $50.50 | $50.50 | $50.47 | $50.50 | $49.74 | 524,197 |
2020-06-18 | $50.45 | $50.49 | $50.43 | $50.47 | $49.71 | 555,963 |
2020-06-17 | $50.46 | $50.49 | $50.42 | $50.45 | $49.69 | 616,840 |
2020-06-16 | $50.41 | $50.44 | $50.40 | $50.41 | $49.66 | 713,910 |
2020-06-15 | $50.29 | $50.43 | $50.25 | $50.42 | $49.66 | 545,920 |
2020-06-12 | $50.34 | $50.40 | $50.33 | $50.33 | $49.58 | 584,315 |
2020-06-11 | $50.42 | $50.44 | $50.33 | $50.35 | $49.60 | 759,875 |
2020-06-10 | $50.44 | $50.44 | $50.40 | $50.43 | $49.67 | 444,019 |
2020-06-09 | $50.40 | $50.44 | $50.40 | $50.40 | $49.65 | 692,814 |
2020-06-08 | $50.41 | $50.42 | $50.38 | $50.41 | $49.66 | 755,065 |
2020-06-05 | $50.35 | $50.42 | $50.33 | $50.39 | $49.64 | 887,833 |
2020-06-04 | $50.27 | $50.33 | $50.26 | $50.33 | $49.58 | 836,052 |
2020-06-03 | $50.29 | $50.34 | $50.24 | $50.24 | $49.49 | 1,754,127 |
2020-06-02 | $50.29 | $50.30 | $50.24 | $50.30 | $49.55 | 378,120 |
2020-06-01 | $50.22 | $50.33 | $50.20 | $50.26 | $49.51 | 525,995 |
2020-05-29 | $50.26 | $50.32 | $50.25 | $50.28 | $49.45 | 1,000,237 |
2020-05-28 | $50.28 | $50.29 | $50.22 | $50.29 | $49.46 | 735,602 |
2020-05-27 | $50.20 | $50.24 | $50.19 | $50.24 | $49.41 | 453,933 |
2020-05-26 | $50.18 | $50.21 | $50.18 | $50.20 | $49.37 | 598,095 |
2020-05-22 | $50.21 | $50.21 | $50.14 | $50.18 | $49.35 | 655,562 |
2020-05-21 | $50.11 | $50.19 | $50.11 | $50.19 | $49.36 | 1,143,444 |
2020-05-20 | $50.11 | $50.18 | $50.11 | $50.18 | $49.35 | 858,636 |
2020-05-19 | $50.12 | $50.12 | $50.10 | $50.12 | $49.29 | 620,470 |
2020-05-18 | $50.07 | $50.11 | $50.07 | $50.10 | $49.27 | 597,092 |
2020-05-15 | $50.05 | $50.09 | $50.05 | $50.07 | $49.24 | 590,441 |
2020-05-14 | $50.06 | $50.07 | $50.04 | $50.05 | $49.22 | 731,240 |
2020-05-13 | $50.02 | $50.08 | $50.02 | $50.06 | $49.23 | 504,011 |
2020-05-12 | $50.00 | $50.07 | $50.00 | $50.03 | $49.21 | 680,296 |
2020-05-11 | $49.96 | $50.00 | $49.96 | $50.00 | $49.18 | 449,814 |
2020-05-08 | $49.97 | $49.99 | $49.95 | $49.99 | $49.17 | 601,804 |
2020-05-07 | $49.91 | $49.98 | $49.91 | $49.93 | $49.11 | 3,459,103 |
2020-05-06 | $49.93 | $49.94 | $49.90 | $49.93 | $49.11 | 1,868,664 |
2020-05-05 | $49.91 | $49.95 | $49.90 | $49.93 | $49.11 | 1,451,513 |
2020-05-04 | $49.92 | $49.95 | $49.89 | $49.92 | $49.10 | 550,053 |
2020-05-01 | $49.96 | $49.96 | $49.85 | $49.88 | $49.06 | 2,156,318 |
2020-04-30 | $49.96 | $50.00 | $49.89 | $50.00 | $49.08 | 977,049 |
2020-04-29 | $49.90 | $49.96 | $49.90 | $49.94 | $49.02 | 858,247 |
2020-04-28 | $49.92 | $49.92 | $49.87 | $49.90 | $48.99 | 2,759,189 |
2020-04-27 | $49.88 | $49.95 | $49.86 | $49.88 | $48.97 | 3,819,075 |
2020-04-24 | $49.81 | $49.90 | $49.79 | $49.87 | $48.96 | 1,928,376 |
2020-04-23 | $49.73 | $49.85 | $49.73 | $49.85 | $48.94 | 3,333,544 |
2020-04-22 | $49.82 | $49.87 | $49.75 | $49.76 | $48.85 | 3,033,545 |
2020-04-21 | $49.66 | $49.89 | $49.66 | $49.87 | $48.96 | 1,195,413 |
2020-04-20 | $49.81 | $49.86 | $49.79 | $49.82 | $48.91 | 895,056 |
2020-04-17 | $49.79 | $49.87 | $49.54 | $49.85 | $48.94 | 2,720,580 |
2020-04-16 | $49.72 | $49.79 | $49.69 | $49.79 | $48.88 | 1,220,971 |
2020-04-15 | $49.71 | $49.78 | $49.56 | $49.76 | $48.85 | 1,694,307 |
2020-04-14 | $49.66 | $49.72 | $49.60 | $49.66 | $48.75 | 1,515,816 |
2020-04-13 | $49.52 | $49.69 | $49.44 | $49.69 | $48.78 | 2,060,955 |
2020-04-09 | $49.32 | $49.70 | $49.32 | $49.54 | $48.63 | 4,790,568 |
2020-04-08 | $49.31 | $49.44 | $49.31 | $49.32 | $48.42 | 3,492,798 |
2020-04-07 | $49.19 | $49.38 | $49.19 | $49.34 | $48.44 | 1,466,898 |
2020-04-06 | $49.11 | $49.27 | $49.06 | $49.06 | $48.16 | 1,233,581 |
2020-04-03 | $48.87 | $49.10 | $48.83 | $49.00 | $48.10 | 2,161,361 |
2020-04-02 | $48.59 | $49.18 | $48.59 | $48.86 | $47.96 | 3,164,911 |
2020-04-01 | $48.67 | $48.89 | $48.59 | $48.74 | $47.85 | 3,009,895 |
2020-03-31 | $48.23 | $48.85 | $48.23 | $48.74 | $47.76 | 17,336,434 |
2020-03-30 | $48.00 | $48.37 | $47.87 | $48.36 | $47.39 | 1,918,229 |
2020-03-27 | $47.80 | $48.03 | $47.68 | $48.03 | $47.07 | 1,515,080 |
2020-03-26 | $47.96 | $48.23 | $47.84 | $48.08 | $47.11 | 1,833,429 |
2020-03-25 | $47.44 | $48.26 | $47.30 | $48.04 | $47.08 | 2,840,014 |
2020-03-24 | $45.80 | $48.63 | $45.75 | $47.81 | $46.85 | 4,717,381 |
2020-03-23 | $44.89 | $46.54 | $44.33 | $46.01 | $45.09 | 2,094,723 |
2020-03-20 | $43.83 | $45.88 | $43.83 | $45.24 | $44.33 | 2,922,389 |
2020-03-19 | $43.30 | $44.50 | $43.30 | $44.10 | $43.21 | 4,610,790 |
2020-03-18 | $46.43 | $46.52 | $42.84 | $44.45 | $43.56 | 4,630,121 |
2020-03-17 | $46.09 | $47.60 | $46.09 | $47.28 | $46.33 | 3,404,463 |
2020-03-16 | $46.62 | $47.50 | $45.96 | $46.64 | $45.70 | 3,433,763 |
2020-03-13 | $47.50 | $48.28 | $47.24 | $48.19 | $47.22 | 3,298,205 |
2020-03-12 | $49.04 | $49.49 | $45.07 | $46.12 | $45.19 | 7,712,332 |
2020-03-11 | $49.82 | $50.11 | $49.50 | $49.50 | $48.51 | 2,994,461 |
2020-03-10 | $50.11 | $50.30 | $50.09 | $50.12 | $49.11 | 5,448,375 |
2020-03-09 | $50.61 | $50.70 | $47.59 | $49.51 | $48.52 | 5,060,095 |
2020-03-06 | $50.85 | $50.91 | $50.67 | $50.91 | $49.89 | 3,315,751 |
2020-03-05 | $50.85 | $50.95 | $50.84 | $50.86 | $49.84 | 2,590,506 |
2020-03-04 | $50.84 | $50.88 | $50.80 | $50.88 | $49.86 | 1,912,607 |
2020-03-03 | $50.83 | $50.90 | $50.82 | $50.85 | $49.83 | 2,917,805 |
2020-03-02 | $50.74 | $50.91 | $50.74 | $50.89 | $49.87 | 2,387,914 |
2020-02-28 | $50.98 | $51.00 | $50.92 | $50.95 | $49.84 | 2,684,442 |
2020-02-27 | $51.05 | $51.06 | $50.99 | $51.02 | $49.91 | 2,965,312 |
2020-02-26 | $51.08 | $51.08 | $51.05 | $51.05 | $49.94 | 1,242,289 |
2020-02-25 | $51.09 | $51.10 | $51.06 | $51.08 | $49.97 | 1,640,014 |
2020-02-24 | $51.08 | $51.09 | $51.06 | $51.08 | $49.97 | 987,783 |
2020-02-21 | $51.09 | $51.10 | $51.08 | $51.09 | $49.98 | 633,334 |
2020-02-20 | $51.08 | $51.10 | $51.08 | $51.08 | $49.97 | 916,766 |
2020-02-19 | $51.06 | $51.09 | $51.06 | $51.09 | $49.98 | 845,067 |
2020-02-18 | $51.07 | $51.08 | $51.06 | $51.06 | $49.95 | 819,321 |
2020-02-14 | $51.04 | $51.08 | $51.04 | $51.07 | $49.96 | 891,437 |
2020-02-13 | $51.08 | $51.09 | $51.03 | $51.03 | $49.92 | 3,434,576 |
2020-02-12 | $51.07 | $51.08 | $51.06 | $51.08 | $49.97 | 687,047 |
2020-02-11 | $51.06 | $51.07 | $51.06 | $51.06 | $49.95 | 700,172 |
2020-02-10 | $51.04 | $51.07 | $51.04 | $51.06 | $49.95 | 651,328 |
2020-02-07 | $51.04 | $51.04 | $51.03 | $51.04 | $49.93 | 1,241,840 |
2020-02-06 | $51.05 | $51.06 | $51.03 | $51.05 | $49.94 | 849,371 |
2020-02-05 | $51.01 | $51.05 | $50.99 | $51.05 | $49.94 | 5,465,149 |
2020-02-04 | $51.01 | $51.02 | $51.00 | $51.00 | $49.89 | 1,090,748 |
2020-02-03 | $50.98 | $51.00 | $50.97 | $51.00 | $49.89 | 824,041 |
2020-01-31 | $51.06 | $51.09 | $51.05 | $51.07 | $49.87 | 967,786 |
2020-01-30 | $51.05 | $51.07 | $51.04 | $51.05 | $49.85 | 711,754 |
2020-01-29 | $51.06 | $51.06 | $51.04 | $51.04 | $49.84 | 1,607,039 |
2020-01-28 | $51.05 | $51.06 | $51.04 | $51.04 | $49.84 | 895,807 |
2020-01-27 | $51.05 | $51.06 | $51.04 | $51.05 | $49.85 | 1,062,137 |
2020-01-24 | $51.07 | $51.07 | $51.03 | $51.05 | $49.85 | 2,853,944 |
2020-01-23 | $51.05 | $51.06 | $51.03 | $51.04 | $49.84 | 1,085,376 |
2020-01-22 | $51.03 | $51.04 | $51.02 | $51.03 | $49.83 | 3,013,981 |
2020-01-21 | $51.03 | $51.04 | $51.02 | $51.02 | $49.82 | 1,111,656 |
2020-01-17 | $51.02 | $51.03 | $51.01 | $51.02 | $49.82 | 1,363,975 |
2020-01-16 | $51.02 | $51.03 | $51.01 | $51.01 | $49.81 | 1,682,122 |
2020-01-15 | $51.00 | $51.02 | $50.99 | $51.02 | $49.82 | 1,893,327 |
2020-01-14 | $50.99 | $51.00 | $50.98 | $50.98 | $49.78 | 861,272 |
2020-01-13 | $51.00 | $51.00 | $50.98 | $50.99 | $49.79 | 1,231,766 |
2020-01-10 | $50.99 | $51.00 | $50.98 | $50.98 | $49.78 | 781,339 |
2020-01-09 | $50.97 | $50.99 | $50.97 | $50.97 | $49.77 | 850,916 |
2020-01-08 | $50.97 | $50.98 | $50.96 | $50.96 | $49.76 | 944,708 |
2020-01-07 | $50.96 | $50.97 | $50.96 | $50.96 | $49.76 | 779,673 |
2020-01-06 | $50.96 | $50.97 | $50.95 | $50.95 | $49.75 | 919,146 |
2020-01-03 | $50.94 | $50.97 | $50.94 | $50.97 | $49.77 | 1,172,906 |
2020-01-02 | $50.91 | $50.94 | $50.91 | $50.93 | $49.73 | 1,163,012 |
2019-12-31 | $50.91 | $50.93 | $50.90 | $50.92 | $49.72 | 831,840 |
2019-12-30 | $50.93 | $50.93 | $50.91 | $50.91 | $49.71 | 820,207 |
2019-12-27 | $50.92 | $50.93 | $50.90 | $50.91 | $49.71 | 873,251 |
2019-12-26 | $50.91 | $50.93 | $50.90 | $50.93 | $49.73 | 669,209 |
2019-12-24 | $50.90 | $50.90 | $50.89 | $50.89 | $49.69 | 314,252 |
2019-12-23 | $50.90 | $50.90 | $50.87 | $50.90 | $49.70 | 2,548,566 |
2019-12-20 | $50.87 | $50.90 | $50.86 | $50.89 | $49.69 | 900,673 |
2019-12-19 | $50.86 | $50.90 | $50.86 | $50.90 | $49.70 | 1,050,476 |
2019-12-18 | $50.98 | $50.98 | $50.96 | $50.96 | $49.67 | 641,742 |
2019-12-17 | $50.97 | $50.97 | $50.95 | $50.97 | $49.68 | 882,191 |
2019-12-16 | $50.97 | $50.97 | $50.94 | $50.95 | $49.66 | 691,013 |
2019-12-13 | $50.95 | $50.96 | $50.94 | $50.96 | $49.67 | 984,529 |
2019-12-12 | $50.94 | $50.95 | $50.93 | $50.93 | $49.64 | 1,373,038 |
2019-12-11 | $50.95 | $50.96 | $50.92 | $50.93 | $49.64 | 1,932,970 |
2019-12-10 | $50.93 | $50.95 | $50.93 | $50.94 | $49.65 | 2,376,875 |
2019-12-09 | $50.92 | $50.94 | $50.92 | $50.93 | $49.64 | 496,118 |
2019-12-06 | $50.93 | $50.94 | $50.92 | $50.92 | $49.63 | 844,178 |
2019-12-05 | $50.92 | $50.94 | $50.92 | $50.92 | $49.63 | 707,789 |
2019-12-04 | $50.92 | $50.93 | $50.91 | $50.92 | $49.63 | 1,687,958 |
2019-12-03 | $50.93 | $50.93 | $50.90 | $50.92 | $49.63 | 2,123,401 |
2019-12-02 | $50.90 | $50.94 | $50.90 | $50.92 | $49.63 | 2,180,537 |
2019-11-29 | $51.02 | $51.02 | $50.99 | $50.99 | $49.60 | 498,299 |
2019-11-27 | $51.00 | $51.02 | $50.99 | $51.02 | $49.63 | 881,513 |
2019-11-26 | $50.99 | $51.02 | $50.97 | $50.99 | $49.60 | 1,462,614 |
2019-11-25 | $51.00 | $51.01 | $50.97 | $50.97 | $49.58 | 950,267 |
2019-11-22 | $50.98 | $50.99 | $50.98 | $50.99 | $49.60 | 646,709 |
2019-11-21 | $50.95 | $50.99 | $50.95 | $50.96 | $49.57 | 863,074 |
2019-11-20 | $50.99 | $50.99 | $50.94 | $50.94 | $49.55 | 1,416,697 |
2019-11-19 | $50.99 | $50.99 | $50.97 | $50.98 | $49.59 | 769,125 |
2019-11-18 | $50.97 | $50.98 | $50.96 | $50.98 | $49.59 | 1,341,891 |
2019-11-15 | $50.96 | $50.96 | $50.94 | $50.96 | $49.57 | 1,319,199 |
2019-11-14 | $50.94 | $50.95 | $50.94 | $50.95 | $49.56 | 1,073,428 |
2019-11-13 | $50.94 | $50.95 | $50.93 | $50.94 | $49.55 | 1,108,046 |
2019-11-12 | $50.94 | $50.95 | $50.92 | $50.94 | $49.55 | 1,749,874 |
2019-11-11 | $50.94 | $50.94 | $50.92 | $50.93 | $49.54 | 684,906 |
2019-11-08 | $50.92 | $50.94 | $50.92 | $50.93 | $49.54 | 766,640 |
2019-11-07 | $50.93 | $50.93 | $50.91 | $50.92 | $49.53 | 1,403,336 |
2019-11-06 | $50.92 | $50.93 | $50.90 | $50.93 | $49.54 | 1,162,536 |
2019-11-05 | $50.89 | $50.91 | $50.89 | $50.90 | $49.52 | 1,522,723 |
2019-11-04 | $50.90 | $50.91 | $50.89 | $50.90 | $49.52 | 2,206,719 |
2019-11-01 | $50.90 | $50.92 | $50.88 | $50.89 | $49.51 | 2,734,714 |
2019-10-31 | $51.00 | $51.01 | $50.99 | $50.99 | $49.50 | 1,427,059 |
2019-10-30 | $51.01 | $51.01 | $50.99 | $51.00 | $49.51 | 495,921 |
2019-10-29 | $50.99 | $51.00 | $50.99 | $51.00 | $49.51 | 1,470,511 |
2019-10-28 | $50.98 | $50.99 | $50.98 | $50.98 | $49.49 | 1,323,276 |
2019-10-25 | $50.99 | $51.00 | $50.97 | $50.98 | $49.49 | 859,581 |
2019-10-24 | $50.98 | $50.99 | $50.98 | $50.98 | $49.49 | 868,144 |
2019-10-23 | $50.97 | $50.98 | $50.96 | $50.98 | $49.49 | 773,614 |
2019-10-22 | $50.97 | $50.97 | $50.95 | $50.97 | $49.48 | 762,057 |
2019-10-21 | $50.94 | $50.97 | $50.93 | $50.96 | $49.47 | 1,244,488 |
2019-10-18 | $50.94 | $50.96 | $50.93 | $50.93 | $49.44 | 905,705 |
2019-10-17 | $50.93 | $50.95 | $50.93 | $50.94 | $49.45 | 795,100 |
2019-10-16 | $50.93 | $50.94 | $50.92 | $50.93 | $49.44 | 915,137 |
2019-10-15 | $50.93 | $50.93 | $50.92 | $50.92 | $49.43 | 789,274 |
2019-10-14 | $50.91 | $50.92 | $50.90 | $50.92 | $49.43 | 533,545 |
2019-10-11 | $50.91 | $50.92 | $50.89 | $50.91 | $49.42 | 1,140,899 |
2019-10-10 | $50.89 | $50.91 | $50.89 | $50.90 | $49.41 | 1,256,278 |
2019-10-09 | $50.88 | $50.90 | $50.87 | $50.90 | $49.41 | 1,171,555 |
2019-10-08 | $50.87 | $50.89 | $50.87 | $50.87 | $49.38 | 857,196 |
2019-10-07 | $50.89 | $50.89 | $50.86 | $50.87 | $49.38 | 1,981,626 |
2019-10-04 | $50.87 | $50.88 | $50.86 | $50.87 | $49.38 | 808,385 |
2019-10-03 | $50.87 | $50.88 | $50.86 | $50.88 | $49.39 | 1,289,205 |
2019-10-02 | $50.88 | $50.88 | $50.86 | $50.88 | $49.39 | 1,878,785 |
2019-10-01 | $50.88 | $50.88 | $50.85 | $50.87 | $49.38 | 1,049,810 |
2019-09-30 | $50.97 | $50.98 | $50.96 | $50.97 | $49.37 | 1,049,255 |
2019-09-27 | $50.96 | $50.97 | $50.95 | $50.97 | $49.37 | 1,068,546 |
2019-09-26 | $50.94 | $50.97 | $50.94 | $50.97 | $49.37 | 1,572,097 |
2019-09-25 | $50.94 | $50.95 | $50.93 | $50.95 | $49.35 | 775,931 |
2019-09-24 | $50.93 | $50.95 | $50.91 | $50.93 | $49.33 | 3,371,068 |
2019-09-23 | $50.95 | $50.95 | $50.93 | $50.94 | $49.34 | 563,278 |
2019-09-20 | $50.94 | $50.94 | $50.92 | $50.94 | $49.34 | 736,012 |
2019-09-19 | $50.92 | $50.94 | $50.92 | $50.93 | $49.33 | 596,233 |
2019-09-18 | $50.90 | $50.92 | $50.90 | $50.92 | $49.32 | 701,100 |
2019-09-17 | $50.92 | $50.93 | $50.90 | $50.90 | $49.30 | 1,593,604 |
2019-09-16 | $50.92 | $50.93 | $50.91 | $50.93 | $49.33 | 1,131,100 |
2019-09-13 | $50.90 | $50.92 | $50.89 | $50.91 | $49.31 | 865,000 |
2019-09-12 | $50.88 | $50.90 | $50.87 | $50.89 | $49.29 | 633,008 |
2019-09-11 | $50.87 | $50.89 | $50.86 | $50.87 | $49.27 | 2,050,500 |
2019-09-10 | $50.85 | $50.89 | $50.85 | $50.88 | $49.28 | 1,746,400 |
2019-09-09 | $50.87 | $50.88 | $50.84 | $50.84 | $49.24 | 960,513 |
2019-09-06 | $50.83 | $50.89 | $50.83 | $50.89 | $49.29 | 1,311,700 |
2019-09-05 | $50.83 | $50.86 | $50.83 | $50.83 | $49.23 | 1,162,700 |
2019-09-04 | $50.84 | $50.84 | $50.82 | $50.84 | $49.24 | 1,141,476 |
2019-09-03 | $50.82 | $50.83 | $50.81 | $50.82 | $49.23 | 1,029,863 |
2019-08-30 | $50.92 | $50.95 | $50.92 | $50.94 | $49.22 | 1,206,276 |
2019-08-29 | $50.90 | $50.93 | $50.89 | $50.93 | $49.21 | 837,775 |
2019-08-28 | $50.89 | $50.91 | $50.88 | $50.90 | $49.18 | 940,601 |
2019-08-27 | $50.87 | $50.90 | $50.87 | $50.87 | $49.15 | 1,754,109 |
2019-08-26 | $50.89 | $50.90 | $50.87 | $50.88 | $49.16 | 2,357,474 |
2019-08-23 | $50.87 | $50.90 | $50.87 | $50.89 | $49.17 | 986,077 |
2019-08-22 | $50.86 | $50.89 | $50.86 | $50.88 | $49.16 | 1,156,333 |
2019-08-21 | $50.85 | $50.87 | $50.85 | $50.85 | $49.13 | 1,205,044 |
2019-08-20 | $50.85 | $50.87 | $50.85 | $50.87 | $49.15 | 834,669 |
2019-08-19 | $50.84 | $50.85 | $50.83 | $50.85 | $49.13 | 585,676 |
2019-08-16 | $50.83 | $50.85 | $50.83 | $50.84 | $49.12 | 1,049,672 |
2019-08-15 | $50.83 | $50.84 | $50.82 | $50.83 | $49.11 | 1,144,120 |
2019-08-14 | $50.83 | $50.85 | $50.82 | $50.83 | $49.11 | 1,031,364 |
2019-08-13 | $50.84 | $50.84 | $50.82 | $50.82 | $49.10 | 1,213,619 |
2019-08-12 | $50.82 | $50.84 | $50.82 | $50.83 | $49.11 | 762,676 |
2019-08-09 | $50.83 | $50.84 | $50.82 | $50.82 | $49.10 | 1,405,326 |
2019-08-08 | $50.83 | $50.84 | $50.82 | $50.83 | $49.11 | 1,028,687 |
2019-08-07 | $50.81 | $50.84 | $50.81 | $50.81 | $49.09 | 3,082,957 |
2019-08-06 | $50.82 | $50.83 | $50.81 | $50.82 | $49.10 | 1,456,913 |
2019-08-05 | $50.84 | $50.84 | $50.81 | $50.81 | $49.09 | 1,352,979 |
2019-08-02 | $50.83 | $50.85 | $50.83 | $50.85 | $49.13 | 976,241 |
2019-08-01 | $50.83 | $50.85 | $50.83 | $50.83 | $49.11 | 1,683,147 |
2019-07-31 | $50.95 | $50.97 | $50.94 | $50.94 | $49.10 | 1,730,249 |
2019-07-30 | $50.95 | $50.96 | $50.94 | $50.94 | $49.10 | 2,406,319 |
2019-07-29 | $50.95 | $50.96 | $50.93 | $50.93 | $49.09 | 1,273,885 |
2019-07-26 | $50.94 | $50.96 | $50.94 | $50.95 | $49.11 | 791,907 |
2019-07-25 | $50.93 | $50.94 | $50.93 | $50.94 | $49.10 | 3,180,054 |
2019-07-24 | $50.93 | $50.94 | $50.92 | $50.93 | $49.09 | 1,749,210 |
2019-07-23 | $50.95 | $50.95 | $50.93 | $50.94 | $49.10 | 1,157,142 |
2019-07-22 | $50.93 | $50.94 | $50.93 | $50.94 | $49.10 | 721,698 |
2019-07-19 | $50.91 | $50.94 | $50.91 | $50.94 | $49.10 | 2,310,117 |
2019-07-18 | $50.91 | $50.93 | $50.90 | $50.91 | $49.07 | 6,788,750 |
2019-07-17 | $50.90 | $50.92 | $50.89 | $50.91 | $49.07 | 1,098,903 |
2019-07-16 | $50.88 | $50.91 | $50.86 | $50.89 | $49.05 | 1,405,294 |
2019-07-15 | $50.87 | $50.89 | $50.87 | $50.88 | $49.04 | 901,081 |
2019-07-12 | $50.86 | $50.88 | $50.86 | $50.86 | $49.02 | 734,779 |
2019-07-11 | $50.86 | $50.87 | $50.85 | $50.85 | $49.01 | 1,296,005 |
2019-07-10 | $50.85 | $50.86 | $50.85 | $50.85 | $49.01 | 811,433 |
2019-07-09 | $50.84 | $50.87 | $50.84 | $50.85 | $49.01 | 603,114 |
2019-07-08 | $50.85 | $50.85 | $50.83 | $50.84 | $49.00 | 1,106,535 |
2019-07-05 | $50.83 | $50.86 | $50.83 | $50.84 | $49.00 | 722,589 |
2019-07-03 | $50.82 | $50.86 | $50.82 | $50.83 | $48.99 | 783,872 |
2019-07-02 | $50.82 | $50.84 | $50.81 | $50.82 | $48.98 | 1,617,498 |
2019-07-01 | $50.83 | $50.83 | $50.81 | $50.81 | $48.98 | 1,278,019 |
2019-06-28 | $50.92 | $50.94 | $50.92 | $50.93 | $48.97 | 920,347 |
2019-06-27 | $50.91 | $50.94 | $50.90 | $50.92 | $48.96 | 1,361,862 |
2019-06-26 | $50.90 | $50.91 | $50.89 | $50.89 | $48.94 | 900,859 |
2019-06-25 | $50.89 | $50.92 | $50.87 | $50.92 | $48.96 | 2,393,878 |
2019-06-24 | $50.88 | $50.90 | $50.88 | $50.88 | $48.93 | 1,056,441 |
2019-06-21 | $50.87 | $50.89 | $50.87 | $50.88 | $48.93 | 1,327,557 |
2019-06-20 | $50.85 | $50.88 | $50.85 | $50.86 | $48.91 | 1,854,519 |
2019-06-19 | $50.85 | $50.88 | $50.84 | $50.84 | $48.89 | 2,042,013 |
2019-06-18 | $50.87 | $50.87 | $50.85 | $50.85 | $48.90 | 2,972,245 |
2019-06-17 | $50.87 | $50.88 | $50.86 | $50.86 | $48.91 | 1,234,919 |
2019-06-14 | $50.84 | $50.87 | $50.84 | $50.87 | $48.92 | 3,778,772 |
2019-06-13 | $50.83 | $50.85 | $50.83 | $50.85 | $48.90 | 751,883 |
2019-06-12 | $50.82 | $50.84 | $50.82 | $50.83 | $48.88 | 660,317 |
2019-06-11 | $50.82 | $50.84 | $50.82 | $50.82 | $48.87 | 582,307 |
2019-06-10 | $50.81 | $50.83 | $50.81 | $50.82 | $48.87 | 1,181,357 |
2019-06-07 | $50.82 | $50.84 | $50.80 | $50.81 | $48.86 | 1,590,596 |
2019-06-06 | $50.79 | $50.82 | $50.79 | $50.80 | $48.85 | 2,450,019 |
2019-06-05 | $50.81 | $50.82 | $50.78 | $50.78 | $48.83 | 3,422,441 |
2019-06-04 | $50.82 | $50.84 | $50.79 | $50.80 | $48.85 | 2,954,016 |
2019-06-03 | $50.83 | $50.85 | $50.81 | $50.82 | $48.87 | 1,082,951 |
2019-05-31 | $50.92 | $50.95 | $50.92 | $50.95 | $48.87 | 1,281,975 |
2019-05-30 | $50.90 | $50.95 | $50.90 | $50.92 | $48.84 | 1,261,302 |
2019-05-29 | $50.91 | $50.91 | $50.89 | $50.89 | $48.81 | 1,418,489 |
2019-05-28 | $50.91 | $50.92 | $50.89 | $50.90 | $48.82 | 1,067,984 |
2019-05-24 | $50.89 | $50.92 | $50.89 | $50.92 | $48.84 | 1,021,588 |
2019-05-23 | $50.88 | $50.90 | $50.88 | $50.88 | $48.80 | 1,385,381 |
2019-05-22 | $50.88 | $50.90 | $50.87 | $50.88 | $48.80 | 838,252 |
2019-05-21 | $50.87 | $50.89 | $50.87 | $50.88 | $48.80 | 781,190 |
2019-05-20 | $50.88 | $50.89 | $50.86 | $50.86 | $48.78 | 718,254 |
2019-05-17 | $50.87 | $50.89 | $50.86 | $50.88 | $48.80 | 1,295,286 |
2019-05-16 | $50.88 | $50.90 | $50.87 | $50.87 | $48.79 | 1,348,018 |
2019-05-15 | $50.89 | $50.90 | $50.87 | $50.87 | $48.79 | 1,259,528 |
2019-05-14 | $50.86 | $50.90 | $50.86 | $50.88 | $48.80 | 958,582 |
2019-05-13 | $50.86 | $50.88 | $50.85 | $50.85 | $48.77 | 1,487,363 |
2019-05-10 | $50.86 | $50.88 | $50.86 | $50.86 | $48.78 | 1,450,862 |
2019-05-09 | $50.87 | $50.88 | $50.86 | $50.86 | $48.78 | 1,138,663 |
2019-05-08 | $50.88 | $50.89 | $50.87 | $50.87 | $48.79 | 1,019,970 |
2019-05-07 | $50.88 | $50.89 | $50.86 | $50.86 | $48.78 | 728,214 |
2019-05-06 | $50.87 | $50.89 | $50.87 | $50.87 | $48.79 | 890,527 |
2019-05-03 | $50.87 | $50.89 | $50.86 | $50.89 | $48.81 | 831,303 |
2019-05-02 | $50.87 | $50.87 | $50.85 | $50.87 | $48.79 | 829,267 |
2019-05-01 | $50.83 | $50.86 | $50.82 | $50.85 | $48.77 | 1,246,699 |
2019-04-30 | $50.96 | $50.96 | $50.94 | $50.96 | $48.76 | 1,030,688 |
2019-04-29 | $50.94 | $50.96 | $50.93 | $50.96 | $48.76 | 1,183,401 |
2019-04-26 | $50.93 | $50.94 | $50.93 | $50.94 | $48.74 | 1,004,502 |
2019-04-25 | $50.92 | $50.94 | $50.91 | $50.93 | $48.73 | 2,406,089 |
2019-04-24 | $50.92 | $50.92 | $50.90 | $50.92 | $48.72 | 1,478,725 |
2019-04-23 | $50.89 | $50.93 | $50.89 | $50.93 | $48.73 | 1,248,117 |
2019-04-22 | $50.88 | $50.91 | $50.88 | $50.88 | $48.68 | 1,995,841 |
2019-04-18 | $50.88 | $50.89 | $50.88 | $50.89 | $48.69 | 637,017 |
2019-04-17 | $50.88 | $50.89 | $50.87 | $50.88 | $48.68 | 879,717 |
2019-04-16 | $50.87 | $50.89 | $50.86 | $50.86 | $48.66 | 1,685,907 |
2019-04-15 | $50.87 | $50.89 | $50.86 | $50.86 | $48.66 | 1,222,908 |
2019-04-12 | $50.87 | $50.88 | $50.86 | $50.87 | $48.67 | 834,928 |
2019-04-11 | $50.85 | $50.89 | $50.84 | $50.86 | $48.66 | 1,462,111 |
2019-04-10 | $50.87 | $50.88 | $50.84 | $50.84 | $48.65 | 1,732,641 |
2019-04-09 | $50.85 | $50.87 | $50.83 | $50.86 | $48.66 | 3,111,247 |
2019-04-08 | $50.81 | $50.86 | $50.80 | $50.83 | $48.64 | 3,032,560 |
2019-04-05 | $50.83 | $50.83 | $50.81 | $50.81 | $48.62 | 1,170,169 |
2019-04-04 | $50.82 | $50.84 | $50.82 | $50.83 | $48.64 | 984,747 |
2019-04-03 | $50.80 | $50.84 | $50.78 | $50.83 | $48.64 | 8,757,278 |
2019-04-02 | $50.78 | $50.80 | $50.78 | $50.80 | $48.61 | 1,353,226 |
2019-04-01 | $50.79 | $50.80 | $50.77 | $50.79 | $48.60 | 1,814,497 |
2019-03-29 | $50.87 | $50.91 | $50.87 | $50.91 | $48.59 | 975,893 |
2019-03-28 | $50.88 | $50.90 | $50.86 | $50.89 | $48.57 | 1,872,696 |
2019-03-27 | $50.86 | $50.88 | $50.85 | $50.86 | $48.54 | 2,302,585 |
2019-03-26 | $50.82 | $50.87 | $50.82 | $50.85 | $48.53 | 1,385,228 |
2019-03-25 | $50.83 | $50.84 | $50.81 | $50.81 | $48.49 | 2,777,904 |
2019-03-22 | $50.85 | $50.85 | $50.83 | $50.83 | $48.51 | 960,893 |
2019-03-21 | $50.83 | $50.84 | $50.83 | $50.83 | $48.51 | 1,306,727 |
2019-03-20 | $50.84 | $50.85 | $50.83 | $50.84 | $48.52 | 804,213 |
2019-03-19 | $50.82 | $50.84 | $50.82 | $50.84 | $48.52 | 952,893 |
2019-03-18 | $50.80 | $50.84 | $50.80 | $50.81 | $48.49 | 1,000,887 |
2019-03-15 | $50.81 | $50.82 | $50.80 | $50.81 | $48.49 | 833,172 |
2019-03-14 | $50.80 | $50.82 | $50.80 | $50.80 | $48.48 | 837,562 |
2019-03-13 | $50.80 | $50.81 | $50.78 | $50.80 | $48.48 | 1,133,183 |
2019-03-12 | $50.78 | $50.80 | $50.77 | $50.80 | $48.48 | 1,263,729 |
2019-03-11 | $50.76 | $50.79 | $50.76 | $50.77 | $48.45 | 812,690 |
2019-03-08 | $50.75 | $50.78 | $50.75 | $50.77 | $48.45 | 694,904 |
2019-03-07 | $50.75 | $50.79 | $50.75 | $50.77 | $48.45 | 1,194,885 |
2019-03-06 | $50.74 | $50.77 | $50.73 | $50.74 | $48.42 | 1,042,600 |
2019-03-05 | $50.74 | $50.76 | $50.73 | $50.74 | $48.42 | 1,357,306 |
2019-03-04 | $50.73 | $50.76 | $50.73 | $50.73 | $48.41 | 1,103,253 |
2019-03-01 | $50.74 | $50.75 | $50.72 | $50.73 | $48.41 | 1,396,760 |
2019-02-28 | $50.83 | $50.86 | $50.82 | $50.86 | $48.42 | 1,408,509 |
2019-02-27 | $50.79 | $50.82 | $50.79 | $50.82 | $48.38 | 1,545,523 |
2019-02-26 | $50.78 | $50.81 | $50.78 | $50.79 | $48.35 | 1,282,410 |
2019-02-25 | $50.77 | $50.80 | $50.77 | $50.78 | $48.34 | 1,972,572 |
2019-02-22 | $50.76 | $50.78 | $50.76 | $50.78 | $48.34 | 858,511 |
2019-02-21 | $50.75 | $50.78 | $50.75 | $50.76 | $48.33 | 1,732,372 |
2019-02-20 | $50.74 | $50.76 | $50.74 | $50.76 | $48.33 | 1,230,453 |
2019-02-19 | $50.77 | $50.77 | $50.74 | $50.75 | $48.32 | 1,830,978 |
2019-02-15 | $50.76 | $50.77 | $50.74 | $50.76 | $48.33 | 1,275,578 |
2019-02-14 | $50.74 | $50.76 | $50.73 | $50.75 | $48.32 | 1,252,768 |
2019-02-13 | $50.73 | $50.76 | $50.73 | $50.75 | $48.32 | 1,354,286 |
2019-02-12 | $50.71 | $50.75 | $50.71 | $50.72 | $48.29 | 1,342,895 |
2019-02-11 | $50.71 | $50.74 | $50.70 | $50.73 | $48.30 | 1,701,366 |
2019-02-08 | $50.68 | $50.73 | $50.68 | $50.73 | $48.30 | 912,189 |
2019-02-07 | $50.70 | $50.73 | $50.70 | $50.71 | $48.28 | 1,035,829 |
2019-02-06 | $50.68 | $50.72 | $50.68 | $50.71 | $48.28 | 1,907,743 |
2019-02-05 | $50.66 | $50.71 | $50.66 | $50.71 | $48.28 | 2,545,368 |
2019-02-04 | $50.68 | $50.69 | $50.65 | $50.67 | $48.24 | 2,100,179 |
2019-02-01 | $50.64 | $50.69 | $50.64 | $50.69 | $48.26 | 1,195,909 |
2019-01-31 | $50.77 | $50.79 | $50.74 | $50.76 | $48.21 | 2,429,422 |
2019-01-30 | $50.74 | $50.78 | $50.73 | $50.78 | $48.22 | 1,066,233 |
2019-01-29 | $50.72 | $50.75 | $50.71 | $50.75 | $48.20 | 1,019,972 |
2019-01-28 | $50.72 | $50.75 | $50.71 | $50.72 | $48.17 | 3,252,098 |
2019-01-25 | $50.72 | $50.75 | $50.70 | $50.71 | $48.16 | 1,297,176 |
2019-01-24 | $50.69 | $50.74 | $50.68 | $50.73 | $48.18 | 2,646,701 |
2019-01-23 | $50.67 | $50.69 | $50.66 | $50.69 | $48.14 | 1,216,207 |
2019-01-22 | $50.64 | $50.68 | $50.63 | $50.67 | $48.12 | 1,862,304 |
2019-01-18 | $50.59 | $50.65 | $50.59 | $50.65 | $48.10 | 3,159,228 |
2019-01-17 | $50.56 | $50.61 | $50.56 | $50.59 | $48.04 | 1,757,848 |
2019-01-16 | $50.59 | $50.59 | $50.54 | $50.58 | $48.03 | 1,712,492 |
2019-01-15 | $50.49 | $50.56 | $50.49 | $50.56 | $48.02 | 4,045,465 |
2019-01-14 | $50.46 | $50.50 | $50.36 | $50.50 | $47.96 | 2,093,392 |
2019-01-11 | $50.45 | $50.49 | $50.44 | $50.48 | $47.94 | 2,333,137 |
2019-01-10 | $50.47 | $50.48 | $50.45 | $50.45 | $47.91 | 1,404,422 |
2019-01-09 | $50.37 | $50.45 | $50.37 | $50.45 | $47.91 | 2,819,658 |
2019-01-08 | $50.36 | $50.41 | $50.36 | $50.41 | $47.87 | 4,089,925 |
2019-01-07 | $50.37 | $50.38 | $50.28 | $50.36 | $47.83 | 1,445,634 |
2019-01-04 | $50.36 | $50.39 | $50.31 | $50.34 | $47.81 | 2,035,001 |
2019-01-03 | $50.31 | $50.39 | $50.31 | $50.35 | $47.82 | 1,565,158 |
2019-01-02 | $50.25 | $50.35 | $50.25 | $50.32 | $47.79 | 7,431,317 |
2018-12-31 | $50.36 | $50.40 | $50.31 | $50.36 | $47.83 | 3,827,633 |
2018-12-28 | $50.40 | $50.40 | $50.32 | $50.35 | $47.82 | 3,148,741 |
2018-12-27 | $50.28 | $50.36 | $50.25 | $50.35 | $47.82 | 2,401,108 |
2018-12-26 | $50.20 | $50.32 | $50.19 | $50.29 | $47.76 | 3,274,655 |
2018-12-24 | $50.26 | $50.40 | $50.19 | $50.22 | $47.69 | 1,799,189 |
2018-12-21 | $50.18 | $50.29 | $50.18 | $50.28 | $47.75 | 4,068,005 |
2018-12-20 | $50.28 | $50.34 | $50.21 | $50.22 | $47.69 | 4,339,122 |
2018-12-19 | $50.29 | $50.36 | $50.29 | $50.32 | $47.79 | 2,428,690 |
2018-12-18 | $50.36 | $50.38 | $50.28 | $50.33 | $47.80 | 2,272,623 |
2018-12-17 | $50.48 | $50.49 | $50.45 | $50.47 | $47.81 | 3,365,957 |
2018-12-14 | $50.48 | $50.51 | $50.41 | $50.46 | $47.80 | 1,940,420 |
2018-12-13 | $50.42 | $50.49 | $50.41 | $50.44 | $47.78 | 2,436,676 |
2018-12-12 | $50.31 | $50.47 | $50.31 | $50.46 | $47.80 | 2,400,630 |
2018-12-11 | $50.27 | $50.38 | $50.25 | $50.37 | $47.72 | 2,718,784 |
2018-12-10 | $50.39 | $50.45 | $50.27 | $50.33 | $47.68 | 3,022,689 |
2018-12-07 | $50.26 | $50.38 | $50.26 | $50.37 | $47.72 | 3,660,556 |
2018-12-06 | $50.20 | $50.42 | $50.02 | $50.25 | $47.60 | 8,295,497 |
2018-12-04 | $50.50 | $50.51 | $50.30 | $50.31 | $47.66 | 4,972,900 |
2018-12-03 | $50.60 | $50.61 | $50.46 | $50.50 | $47.84 | 5,440,826 |
2018-11-30 | $50.75 | $50.77 | $50.71 | $50.72 | $47.94 | 3,594,028 |
2018-11-29 | $50.79 | $50.79 | $50.75 | $50.77 | $47.99 | 3,459,969 |
2018-11-28 | $50.79 | $50.79 | $50.77 | $50.79 | $48.01 | 2,483,040 |
2018-11-27 | $50.79 | $50.80 | $50.76 | $50.79 | $48.01 | 2,610,578 |
2018-11-26 | $50.81 | $50.81 | $50.79 | $50.79 | $48.01 | 1,758,334 |
2018-11-23 | $50.80 | $50.81 | $50.78 | $50.80 | $48.02 | 705,946 |
2018-11-21 | $50.81 | $50.82 | $50.78 | $50.78 | $48.00 | 2,534,262 |
2018-11-20 | $50.85 | $50.86 | $50.80 | $50.81 | $48.02 | 4,629,093 |
2018-11-19 | $50.88 | $50.88 | $50.84 | $50.85 | $48.06 | 2,065,138 |
2018-11-16 | $50.89 | $50.89 | $50.86 | $50.89 | $48.10 | 2,266,760 |
2018-11-15 | $50.90 | $50.90 | $50.86 | $50.89 | $48.10 | 2,825,312 |
2018-11-14 | $50.89 | $50.90 | $50.87 | $50.89 | $48.10 | 1,423,088 |
2018-11-13 | $50.91 | $50.91 | $50.90 | $50.90 | $48.11 | 1,510,403 |
2018-11-12 | $50.91 | $50.91 | $50.89 | $50.91 | $48.12 | 1,389,515 |
2018-11-09 | $50.88 | $50.91 | $50.88 | $50.90 | $48.11 | 2,732,074 |
2018-11-08 | $50.88 | $50.90 | $50.87 | $50.87 | $48.08 | 3,253,032 |
2018-11-07 | $50.88 | $50.88 | $50.86 | $50.88 | $48.09 | 1,155,275 |
2018-11-06 | $50.87 | $50.88 | $50.86 | $50.87 | $48.08 | 2,113,089 |
2018-11-05 | $50.87 | $50.88 | $50.85 | $50.87 | $48.08 | 4,350,062 |
2018-11-02 | $50.86 | $50.86 | $50.83 | $50.86 | $48.07 | 1,308,721 |
2018-11-01 | $50.88 | $50.88 | $50.84 | $50.85 | $48.06 | 3,197,053 |
2018-10-31 | $50.97 | $50.98 | $50.96 | $50.98 | $48.08 | 1,912,904 |
2018-10-30 | $50.95 | $50.97 | $50.94 | $50.95 | $48.05 | 1,726,803 |
2018-10-29 | $50.96 | $50.97 | $50.94 | $50.96 | $48.06 | 2,251,925 |
2018-10-26 | $50.97 | $50.97 | $50.94 | $50.94 | $48.04 | 2,845,261 |
2018-10-25 | $50.95 | $50.97 | $50.94 | $50.94 | $48.04 | 4,127,721 |
2018-10-24 | $50.96 | $50.97 | $50.92 | $50.92 | $48.02 | 2,137,671 |
2018-10-23 | $50.97 | $50.97 | $50.95 | $50.95 | $48.05 | 2,181,883 |
2018-10-22 | $50.97 | $50.98 | $50.95 | $50.97 | $48.07 | 1,866,847 |
2018-10-19 | $50.95 | $50.96 | $50.94 | $50.96 | $48.06 | 1,343,666 |
2018-10-18 | $50.95 | $50.96 | $50.94 | $50.95 | $48.05 | 1,257,253 |
2018-10-17 | $50.97 | $50.97 | $50.92 | $50.93 | $48.03 | 2,637,804 |
2018-10-16 | $50.97 | $50.97 | $50.95 | $50.97 | $48.07 | 1,891,123 |
2018-10-15 | $50.94 | $50.97 | $50.94 | $50.96 | $48.06 | 1,759,294 |
2018-10-12 | $50.95 | $50.96 | $50.93 | $50.93 | $48.03 | 2,075,188 |
2018-10-11 | $50.95 | $50.96 | $50.94 | $50.94 | $48.04 | 2,409,600 |
2018-10-10 | $50.96 | $50.96 | $50.94 | $50.96 | $48.06 | 3,093,129 |
2018-10-09 | $50.96 | $50.96 | $50.95 | $50.95 | $48.05 | 1,403,888 |
2018-10-08 | $50.96 | $50.96 | $50.95 | $50.95 | $48.05 | 1,535,500 |
2018-10-05 | $50.95 | $50.96 | $50.94 | $50.96 | $48.06 | 2,871,544 |
2018-10-04 | $50.95 | $50.96 | $50.93 | $50.95 | $48.05 | 2,788,855 |
2018-10-03 | $50.92 | $50.94 | $50.91 | $50.93 | $48.03 | 2,172,696 |
2018-10-02 | $50.93 | $50.93 | $50.90 | $50.91 | $48.01 | 2,691,283 |
2018-10-01 | $50.93 | $50.93 | $50.91 | $50.93 | $48.03 | 2,294,300 |
2018-09-28 | $51.04 | $51.04 | $51.00 | $51.02 | $48.01 | 1,573,605 |
2018-09-27 | $51.02 | $51.03 | $51.01 | $51.03 | $48.02 | 1,016,601 |
2018-09-26 | $51.03 | $51.03 | $50.99 | $51.01 | $48.00 | 3,008,339 |
2018-09-25 | $51.01 | $51.03 | $51.01 | $51.02 | $48.01 | 1,826,287 |
2018-09-24 | $51.02 | $51.02 | $51.01 | $51.02 | $48.01 | 1,433,841 |
2018-09-21 | $51.01 | $51.02 | $51.00 | $51.02 | $48.01 | 1,463,529 |
2018-09-20 | $51.00 | $51.01 | $50.99 | $51.00 | $47.99 | 2,410,779 |
2018-09-19 | $51.00 | $51.01 | $50.99 | $51.00 | $47.99 | 1,177,300 |
2018-09-18 | $50.99 | $51.01 | $50.98 | $51.01 | $48.00 | 1,712,914 |
2018-09-17 | $50.99 | $50.99 | $50.97 | $50.99 | $47.98 | 1,064,203 |
2018-09-14 | $50.98 | $50.99 | $50.97 | $50.97 | $47.96 | 2,902,145 |
2018-09-13 | $50.98 | $50.99 | $50.97 | $50.97 | $47.96 | 1,295,183 |
2018-09-12 | $50.97 | $50.99 | $50.96 | $50.97 | $47.96 | 3,084,509 |
2018-09-11 | $50.97 | $50.97 | $50.94 | $50.96 | $47.96 | 2,167,610 |
2018-09-10 | $50.95 | $50.96 | $50.94 | $50.95 | $47.95 | 1,518,308 |
2018-09-07 | $50.93 | $50.95 | $50.93 | $50.93 | $47.93 | 1,294,400 |
2018-09-06 | $50.96 | $50.96 | $50.93 | $50.94 | $47.94 | 1,498,987 |
2018-09-05 | $50.95 | $50.96 | $50.94 | $50.96 | $47.96 | 1,178,804 |
2018-09-04 | $50.96 | $50.96 | $50.92 | $50.95 | $47.95 | 1,895,976 |
2018-08-31 | $51.07 | $51.07 | $51.05 | $51.06 | $47.94 | 1,018,994 |
2018-08-30 | $51.05 | $51.06 | $51.03 | $51.06 | $47.94 | 1,725,999 |
2018-08-29 | $51.05 | $51.06 | $51.03 | $51.04 | $47.92 | 1,350,646 |
2018-08-28 | $51.04 | $51.05 | $51.02 | $51.05 | $47.93 | 963,377 |
2018-08-27 | $51.03 | $51.04 | $50.99 | $51.02 | $47.91 | 1,451,533 |
2018-08-24 | $51.03 | $51.04 | $51.01 | $51.02 | $47.91 | 1,968,816 |
2018-08-23 | $51.03 | $51.03 | $51.01 | $51.01 | $47.90 | 1,341,260 |
2018-08-22 | $51.03 | $51.03 | $51.00 | $51.02 | $47.91 | 1,793,170 |
2018-08-21 | $51.01 | $51.03 | $51.00 | $51.02 | $47.91 | 1,586,315 |
2018-08-20 | $50.99 | $51.01 | $50.98 | $51.00 | $47.89 | 1,104,466 |
2018-08-17 | $50.98 | $50.99 | $50.97 | $50.99 | $47.88 | 1,334,986 |
2018-08-16 | $50.98 | $50.99 | $50.96 | $50.98 | $47.87 | 1,983,993 |
2018-08-15 | $50.98 | $50.99 | $50.96 | $50.98 | $47.87 | 3,417,871 |
2018-08-14 | $50.98 | $50.98 | $50.96 | $50.97 | $47.86 | 1,496,550 |
2018-08-13 | $50.97 | $50.98 | $50.96 | $50.96 | $47.85 | 726,642 |
2018-08-10 | $50.99 | $50.99 | $50.96 | $50.96 | $47.85 | 1,060,706 |
2018-08-09 | $50.98 | $50.98 | $50.96 | $50.96 | $47.85 | 1,979,503 |
2018-08-08 | $50.97 | $50.98 | $50.96 | $50.98 | $47.87 | 1,287,305 |
2018-08-07 | $50.95 | $50.96 | $50.94 | $50.95 | $47.84 | 1,495,939 |
2018-08-06 | $50.94 | $50.95 | $50.93 | $50.93 | $47.82 | 814,698 |
2018-08-03 | $50.95 | $50.95 | $50.93 | $50.93 | $47.82 | 1,903,893 |
2018-08-02 | $50.94 | $50.94 | $50.93 | $50.93 | $47.82 | 1,152,659 |
2018-08-01 | $50.94 | $50.94 | $50.91 | $50.93 | $47.82 | 1,971,187 |
2018-07-31 | $51.01 | $51.04 | $51.01 | $51.02 | $47.80 | 1,096,625 |
2018-07-30 | $51.03 | $51.05 | $51.00 | $51.00 | $47.78 | 1,127,500 |
2018-07-27 | $51.01 | $51.02 | $51.00 | $51.02 | $47.80 | 1,610,672 |
2018-07-26 | $51.00 | $51.01 | $50.98 | $50.99 | $47.77 | 1,739,621 |
2018-07-25 | $50.99 | $51.00 | $50.98 | $50.99 | $47.77 | 1,214,911 |
2018-07-24 | $50.99 | $50.99 | $50.97 | $50.98 | $47.76 | 1,574,353 |
2018-07-23 | $50.97 | $50.99 | $50.96 | $50.96 | $47.74 | 1,246,834 |
2018-07-20 | $50.98 | $50.98 | $50.95 | $50.95 | $47.73 | 951,439 |
2018-07-19 | $50.97 | $50.98 | $50.96 | $50.96 | $47.74 | 1,333,745 |
2018-07-18 | $50.95 | $50.97 | $50.94 | $50.97 | $47.75 | 1,761,760 |
2018-07-17 | $50.94 | $50.95 | $50.93 | $50.94 | $47.72 | 2,199,754 |
2018-07-16 | $50.95 | $50.96 | $50.92 | $50.93 | $47.71 | 1,428,531 |
2018-07-13 | $50.94 | $50.95 | $50.92 | $50.94 | $47.72 | 966,363 |
2018-07-12 | $50.94 | $50.95 | $50.92 | $50.94 | $47.72 | 1,855,834 |
2018-07-11 | $50.94 | $50.94 | $50.91 | $50.93 | $47.71 | 1,369,147 |
2018-07-10 | $50.91 | $50.94 | $50.90 | $50.92 | $47.71 | 2,891,029 |
2018-07-09 | $50.91 | $50.91 | $50.89 | $50.90 | $47.69 | 1,682,874 |
2018-07-06 | $50.88 | $50.90 | $50.87 | $50.90 | $47.69 | 3,024,629 |
2018-07-05 | $50.88 | $50.88 | $50.86 | $50.87 | $47.66 | 1,518,719 |
2018-07-03 | $50.86 | $50.87 | $50.85 | $50.87 | $47.66 | 1,329,759 |
2018-07-02 | $50.90 | $50.90 | $50.84 | $50.85 | $47.64 | 6,121,582 |
2018-06-29 | $50.99 | $51.01 | $50.95 | $51.00 | $47.68 | 1,838,098 |
2018-06-28 | $50.99 | $50.99 | $50.97 | $50.98 | $47.66 | 1,781,428 |
2018-06-27 | $51.00 | $51.00 | $50.97 | $50.99 | $47.67 | 1,259,210 |
2018-06-26 | $50.99 | $51.00 | $50.97 | $50.99 | $47.67 | 1,696,902 |
2018-06-25 | $50.99 | $50.99 | $50.96 | $50.99 | $47.67 | 1,470,031 |
2018-06-22 | $50.98 | $50.98 | $50.96 | $50.98 | $47.66 | 1,480,810 |
2018-06-21 | $50.99 | $50.99 | $50.96 | $50.97 | $47.65 | 1,566,870 |
2018-06-20 | $50.98 | $50.98 | $50.97 | $50.98 | $47.66 | 980,644 |
2018-06-19 | $50.98 | $50.98 | $50.95 | $50.96 | $47.64 | 2,023,256 |
2018-06-18 | $50.97 | $50.98 | $50.95 | $50.95 | $47.63 | 2,683,083 |
2018-06-15 | $50.95 | $50.97 | $50.95 | $50.97 | $47.65 | 1,320,573 |
2018-06-14 | $50.95 | $50.95 | $50.94 | $50.94 | $47.62 | 1,759,494 |
2018-06-13 | $50.94 | $50.95 | $50.93 | $50.93 | $47.62 | 1,210,640 |
2018-06-12 | $50.94 | $50.95 | $50.93 | $50.93 | $47.62 | 1,406,490 |
2018-06-11 | $50.95 | $50.95 | $50.90 | $50.93 | $47.62 | 2,261,725 |
2018-06-08 | $50.95 | $50.96 | $50.94 | $50.94 | $47.62 | 1,221,746 |
2018-06-07 | $50.95 | $50.95 | $50.93 | $50.94 | $47.62 | 1,553,685 |
2018-06-06 | $50.93 | $50.95 | $50.92 | $50.94 | $47.62 | 1,436,020 |
2018-06-05 | $50.94 | $50.94 | $50.92 | $50.92 | $47.61 | 1,283,309 |
2018-06-04 | $50.94 | $50.94 | $50.92 | $50.92 | $47.61 | 1,496,700 |
2018-06-01 | $50.94 | $50.94 | $50.93 | $50.93 | $47.62 | 5,229,286 |
2018-05-31 | $51.03 | $51.04 | $51.02 | $51.04 | $47.63 | 1,403,438 |
2018-05-30 | $51.04 | $51.04 | $51.01 | $51.04 | $47.62 | 2,344,060 |
2018-05-29 | $51.05 | $51.05 | $51.02 | $51.02 | $47.61 | 1,497,393 |
2018-05-25 | $51.04 | $51.05 | $51.03 | $51.05 | $47.64 | 1,522,979 |
2018-05-24 | $51.03 | $51.04 | $51.02 | $51.03 | $47.62 | 1,307,804 |
2018-05-23 | $51.03 | $51.03 | $51.02 | $51.02 | $47.61 | 1,463,968 |
2018-05-22 | $51.03 | $51.03 | $51.01 | $51.03 | $47.62 | 1,280,444 |
2018-05-21 | $51.02 | $51.03 | $51.01 | $51.02 | $47.61 | 1,795,991 |
2018-05-18 | $51.01 | $51.03 | $51.00 | $51.02 | $47.61 | 2,634,866 |
2018-05-17 | $51.01 | $51.01 | $50.99 | $51.01 | $47.60 | 2,713,020 |
2018-05-16 | $51.00 | $51.02 | $50.96 | $51.00 | $47.59 | 3,762,229 |
2018-05-15 | $50.99 | $51.00 | $50.98 | $51.00 | $47.59 | 1,650,483 |
2018-05-14 | $50.97 | $50.99 | $50.96 | $50.98 | $47.57 | 2,602,376 |
2018-05-11 | $50.97 | $50.99 | $50.92 | $50.96 | $47.55 | 2,315,264 |
2018-05-10 | $50.99 | $50.99 | $50.92 | $50.96 | $47.55 | 6,050,164 |
2018-05-09 | $50.99 | $50.99 | $50.98 | $50.98 | $47.57 | 1,641,311 |
2018-05-08 | $50.98 | $50.99 | $50.97 | $50.99 | $47.58 | 1,515,170 |
2018-05-07 | $50.98 | $50.98 | $50.95 | $50.95 | $47.54 | 1,651,989 |
2018-05-04 | $50.96 | $50.98 | $50.94 | $50.96 | $47.55 | 1,255,965 |
2018-05-03 | $50.96 | $50.96 | $50.94 | $50.94 | $47.53 | 1,012,935 |
2018-05-02 | $50.95 | $50.96 | $50.95 | $50.95 | $47.54 | 812,808 |
2018-05-01 | $50.94 | $50.95 | $50.94 | $50.94 | $47.53 | 1,141,462 |
2018-04-30 | $51.03 | $51.03 | $51.01 | $51.03 | $47.54 | 1,180,964 |
2018-04-27 | $51.02 | $51.03 | $51.01 | $51.02 | $47.53 | 987,109 |
2018-04-26 | $51.01 | $51.02 | $50.99 | $51.02 | $47.53 | 1,263,059 |
2018-04-25 | $51.00 | $51.01 | $50.99 | $51.01 | $47.52 | 1,120,702 |
2018-04-24 | $51.00 | $51.00 | $50.98 | $51.00 | $47.51 | 1,173,154 |
2018-04-23 | $50.99 | $51.00 | $50.98 | $50.98 | $47.49 | 4,747,001 |
2018-04-20 | $50.98 | $50.99 | $50.97 | $50.98 | $47.49 | 1,491,535 |
2018-04-19 | $50.97 | $50.98 | $50.96 | $50.98 | $47.49 | 1,463,367 |
2018-04-18 | $50.95 | $50.97 | $50.95 | $50.96 | $47.47 | 1,262,544 |
2018-04-17 | $50.95 | $50.97 | $50.93 | $50.97 | $47.48 | 1,862,388 |
2018-04-16 | $50.94 | $50.95 | $50.93 | $50.95 | $47.46 | 1,821,613 |
2018-04-13 | $50.92 | $50.95 | $50.92 | $50.93 | $47.44 | 1,588,422 |
2018-04-12 | $50.95 | $50.95 | $50.92 | $50.94 | $47.45 | 1,162,176 |
2018-04-11 | $50.93 | $50.96 | $50.91 | $50.96 | $47.47 | 2,157,270 |
2018-04-10 | $50.89 | $50.93 | $50.89 | $50.93 | $47.44 | 2,723,306 |
2018-04-09 | $50.91 | $50.92 | $50.87 | $50.89 | $47.40 | 2,433,590 |
2018-04-06 | $50.91 | $50.92 | $50.89 | $50.89 | $47.40 | 1,359,083 |
2018-04-05 | $50.88 | $50.91 | $50.88 | $50.89 | $47.40 | 3,664,069 |
2018-04-04 | $50.90 | $50.90 | $50.87 | $50.87 | $47.39 | 3,058,313 |
2018-04-03 | $50.92 | $50.92 | $50.88 | $50.88 | $47.40 | 2,962,574 |
2018-04-02 | $50.88 | $50.90 | $50.87 | $50.89 | $47.40 | 7,896,112 |
2018-03-29 | $50.94 | $50.96 | $50.93 | $50.93 | $47.37 | 1,273,077 |
2018-03-28 | $50.95 | $50.95 | $50.92 | $50.92 | $47.36 | 933,767 |
2018-03-27 | $50.90 | $50.95 | $50.90 | $50.95 | $47.38 | 1,611,327 |
2018-03-26 | $50.94 | $50.95 | $50.92 | $50.92 | $47.36 | 1,963,557 |
2018-03-23 | $50.92 | $50.95 | $50.90 | $50.94 | $47.37 | 2,013,205 |
2018-03-22 | $50.92 | $50.95 | $50.89 | $50.89 | $47.33 | 2,811,593 |
2018-03-21 | $50.92 | $50.94 | $50.92 | $50.92 | $47.36 | 1,549,699 |
2018-03-20 | $50.94 | $50.94 | $50.92 | $50.92 | $47.36 | 1,308,323 |
2018-03-19 | $50.94 | $50.95 | $50.92 | $50.94 | $47.37 | 1,725,069 |
2018-03-16 | $50.91 | $50.94 | $50.91 | $50.93 | $47.37 | 1,729,471 |
2018-03-15 | $50.95 | $50.95 | $50.90 | $50.90 | $47.34 | 1,940,138 |
2018-03-14 | $50.95 | $50.95 | $50.93 | $50.95 | $47.38 | 1,362,042 |
2018-03-13 | $50.94 | $50.95 | $50.93 | $50.95 | $47.38 | 1,414,207 |
2018-03-12 | $50.95 | $50.95 | $50.90 | $50.94 | $47.37 | 1,578,559 |
2018-03-09 | $50.94 | $50.95 | $50.93 | $50.95 | $47.38 | 1,488,332 |
2018-03-08 | $50.93 | $50.95 | $50.91 | $50.94 | $47.37 | 1,076,298 |
2018-03-07 | $50.92 | $50.93 | $50.91 | $50.92 | $47.36 | 898,796 |
2018-03-06 | $50.90 | $50.93 | $50.89 | $50.92 | $47.36 | 1,087,889 |
2018-03-05 | $50.94 | $50.95 | $50.89 | $50.89 | $47.33 | 1,900,879 |
2018-03-02 | $50.92 | $50.94 | $50.92 | $50.93 | $47.37 | 1,726,059 |
2018-03-01 | $50.95 | $50.95 | $50.92 | $50.95 | $47.38 | 2,159,342 |
2018-02-28 | $51.01 | $51.10 | $50.97 | $51.01 | $47.37 | 2,625,653 |
2018-02-27 | $50.97 | $51.01 | $50.97 | $51.01 | $47.37 | 1,361,289 |
2018-02-26 | $51.00 | $51.01 | $50.97 | $50.98 | $47.34 | 2,223,900 |
2018-02-23 | $50.99 | $51.01 | $50.98 | $51.01 | $47.37 | 2,598,662 |
2018-02-22 | $51.00 | $51.00 | $50.96 | $50.98 | $47.34 | 1,248,484 |
2018-02-21 | $51.00 | $51.00 | $50.97 | $50.99 | $47.35 | 1,623,642 |
2018-02-20 | $50.99 | $51.00 | $50.96 | $51.00 | $47.36 | 1,964,470 |
2018-02-16 | $50.98 | $50.99 | $50.95 | $50.98 | $47.34 | 1,658,524 |
2018-02-15 | $50.98 | $50.99 | $50.96 | $50.98 | $47.34 | 1,821,405 |
2018-02-14 | $50.96 | $50.98 | $50.95 | $50.97 | $47.33 | 885,195 |
2018-02-13 | $50.98 | $50.99 | $50.95 | $50.98 | $47.34 | 1,187,107 |
2018-02-12 | $50.98 | $50.99 | $50.94 | $50.98 | $47.34 | 1,771,885 |
2018-02-09 | $50.98 | $50.98 | $50.94 | $50.98 | $47.34 | 1,552,157 |
2018-02-08 | $50.98 | $50.99 | $50.95 | $50.97 | $47.33 | 2,484,040 |
2018-02-07 | $50.99 | $51.05 | $50.95 | $50.97 | $47.33 | 2,666,252 |
2018-02-06 | $50.99 | $50.99 | $50.92 | $50.98 | $47.34 | 3,448,733 |
2018-02-05 | $50.97 | $51.00 | $50.93 | $51.00 | $47.36 | 1,854,419 |
2018-02-02 | $50.96 | $50.98 | $50.95 | $50.96 | $47.32 | 1,487,370 |
2018-02-01 | $50.94 | $50.96 | $50.94 | $50.95 | $47.31 | 1,473,689 |
2018-01-31 | $51.02 | $51.04 | $51.00 | $51.02 | $47.31 | 2,300,223 |
2018-01-30 | $51.00 | $51.01 | $50.98 | $50.98 | $47.27 | 1,315,462 |
2018-01-29 | $51.00 | $51.00 | $50.96 | $50.97 | $47.27 | 1,894,640 |
2018-01-26 | $50.99 | $51.00 | $50.97 | $50.98 | $47.27 | 1,206,583 |
2018-01-25 | $50.97 | $50.99 | $50.96 | $50.99 | $47.28 | 887,729 |
2018-01-24 | $50.98 | $50.99 | $50.96 | $50.96 | $47.26 | 980,718 |
2018-01-23 | $50.97 | $50.99 | $50.94 | $50.96 | $47.26 | 1,357,833 |
2018-01-22 | $50.97 | $50.98 | $50.93 | $50.93 | $47.23 | 1,653,062 |
2018-01-19 | $50.98 | $50.99 | $50.94 | $50.95 | $47.25 | 1,635,340 |
2018-01-18 | $50.95 | $50.98 | $50.93 | $50.96 | $47.26 | 2,153,466 |
2018-01-17 | $50.93 | $50.96 | $50.92 | $50.93 | $47.23 | 2,450,880 |
2018-01-16 | $50.95 | $50.95 | $50.91 | $50.92 | $47.22 | 1,012,173 |
2018-01-12 | $50.93 | $50.93 | $50.90 | $50.91 | $47.21 | 904,980 |
2018-01-11 | $50.89 | $50.94 | $50.89 | $50.91 | $47.21 | 1,265,832 |
2018-01-10 | $50.92 | $50.93 | $50.87 | $50.87 | $47.17 | 1,381,787 |
2018-01-09 | $50.90 | $50.92 | $50.86 | $50.89 | $47.19 | 5,003,436 |
2018-01-08 | $50.90 | $50.92 | $50.86 | $50.86 | $47.16 | 1,456,440 |
2018-01-05 | $50.90 | $50.91 | $50.87 | $50.88 | $47.18 | 1,078,506 |
2018-01-04 | $50.89 | $50.90 | $50.88 | $50.88 | $47.18 | 1,023,476 |
2018-01-03 | $50.87 | $50.91 | $50.87 | $50.89 | $47.19 | 1,150,388 |
2018-01-02 | $50.84 | $50.89 | $50.83 | $50.87 | $47.17 | 1,380,633 |
2017-12-29 | $50.83 | $50.89 | $50.82 | $50.82 | $47.13 | 1,359,060 |
2017-12-28 | $50.79 | $50.84 | $50.79 | $50.82 | $47.13 | 945,871 |
2017-12-27 | $50.81 | $50.83 | $50.79 | $50.79 | $47.10 | 1,052,730 |
2017-12-26 | $50.83 | $50.83 | $50.79 | $50.79 | $47.10 | 1,217,663 |
2017-12-22 | $50.83 | $50.85 | $50.79 | $50.82 | $47.13 | 2,083,795 |
2017-12-21 | $50.86 | $50.86 | $50.83 | $50.83 | $47.14 | 772,661 |
2017-12-20 | $50.90 | $50.93 | $50.85 | $50.92 | $47.16 | 3,033,560 |
2017-12-19 | $50.90 | $50.90 | $50.88 | $50.89 | $47.13 | 772,944 |
2017-12-18 | $50.89 | $50.91 | $50.87 | $50.89 | $47.13 | 2,219,211 |
2017-12-15 | $50.89 | $50.90 | $50.87 | $50.88 | $47.12 | 931,333 |
2017-12-14 | $50.89 | $50.89 | $50.87 | $50.87 | $47.11 | 1,367,058 |
2017-12-13 | $50.88 | $50.90 | $50.88 | $50.88 | $47.12 | 715,562 |
2017-12-12 | $50.91 | $50.91 | $50.87 | $50.89 | $47.13 | 1,079,918 |
2017-12-11 | $50.91 | $50.92 | $50.89 | $50.90 | $47.14 | 1,054,972 |
2017-12-08 | $50.91 | $50.92 | $50.89 | $50.91 | $47.15 | 1,269,883 |
2017-12-07 | $50.90 | $50.91 | $50.89 | $50.90 | $47.14 | 1,363,301 |
2017-12-06 | $50.90 | $50.94 | $50.89 | $50.90 | $47.14 | 4,240,482 |
2017-12-05 | $50.93 | $50.93 | $50.89 | $50.89 | $47.13 | 2,436,613 |
2017-12-04 | $50.91 | $50.92 | $50.89 | $50.91 | $47.15 | 1,142,001 |
2017-12-01 | $50.87 | $50.91 | $50.87 | $50.89 | $47.13 | 850,922 |
2017-11-30 | $50.96 | $50.98 | $50.96 | $50.96 | $47.13 | 744,120 |
2017-11-29 | $50.96 | $50.98 | $50.95 | $50.98 | $47.15 | 815,436 |
2017-11-28 | $50.93 | $50.96 | $50.93 | $50.96 | $47.13 | 615,734 |
2017-11-27 | $50.93 | $50.95 | $50.92 | $50.94 | $47.11 | 1,358,100 |
2017-11-24 | $50.94 | $50.96 | $50.93 | $50.94 | $47.11 | 122,841 |
2017-11-22 | $50.95 | $50.96 | $50.93 | $50.96 | $47.13 | 557,718 |
2017-11-21 | $50.95 | $50.95 | $50.93 | $50.95 | $47.12 | 1,025,743 |
2017-11-20 | $50.92 | $50.95 | $50.92 | $50.94 | $47.11 | 614,738 |
2017-11-17 | $50.92 | $50.94 | $50.91 | $50.93 | $47.10 | 819,327 |
2017-11-16 | $50.94 | $50.94 | $50.92 | $50.93 | $47.10 | 448,197 |
2017-11-15 | $50.94 | $50.94 | $50.92 | $50.92 | $47.09 | 556,497 |
2017-11-14 | $50.94 | $50.94 | $50.91 | $50.93 | $47.10 | 1,130,379 |
2017-11-13 | $50.92 | $50.94 | $50.91 | $50.93 | $47.10 | 1,554,789 |
2017-11-10 | $50.88 | $50.92 | $50.88 | $50.91 | $47.09 | 518,698 |
2017-11-09 | $50.92 | $50.92 | $50.89 | $50.89 | $47.07 | 1,044,092 |
2017-11-08 | $50.91 | $50.92 | $50.88 | $50.89 | $47.07 | 2,047,447 |
2017-11-07 | $50.91 | $50.91 | $50.90 | $50.90 | $47.08 | 853,756 |
2017-11-06 | $50.91 | $50.91 | $50.90 | $50.90 | $47.08 | 804,000 |
2017-11-03 | $50.91 | $50.91 | $50.89 | $50.89 | $47.07 | 875,037 |
2017-11-02 | $50.91 | $50.91 | $50.88 | $50.89 | $47.07 | 2,709,812 |
2017-11-01 | $50.91 | $50.93 | $50.88 | $50.88 | $47.06 | 952,180 |
2017-10-31 | $50.98 | $50.98 | $50.95 | $50.95 | $47.06 | 724,000 |
2017-10-30 | $50.94 | $50.98 | $50.94 | $50.96 | $47.07 | 544,640 |
2017-10-27 | $50.94 | $50.98 | $50.94 | $50.96 | $47.07 | 662,672 |
2017-10-26 | $50.94 | $50.97 | $50.92 | $50.95 | $47.06 | 869,339 |
2017-10-25 | $50.94 | $50.94 | $50.91 | $50.92 | $47.03 | 877,964 |
2017-10-24 | $50.93 | $50.94 | $50.91 | $50.94 | $47.05 | 781,878 |
2017-10-23 | $50.94 | $50.95 | $50.91 | $50.91 | $47.02 | 1,626,853 |
2017-10-20 | $50.91 | $50.94 | $50.91 | $50.92 | $47.03 | 667,669 |
2017-10-19 | $50.90 | $50.93 | $50.89 | $50.91 | $47.02 | 855,775 |
2017-10-18 | $50.92 | $50.92 | $50.89 | $50.89 | $47.00 | 616,246 |
2017-10-17 | $50.92 | $50.93 | $50.90 | $50.93 | $47.04 | 440,573 |
2017-10-16 | $50.92 | $50.92 | $50.90 | $50.90 | $47.01 | 839,390 |
2017-10-13 | $50.89 | $50.92 | $50.88 | $50.92 | $47.03 | 833,061 |
2017-10-12 | $50.88 | $50.89 | $50.87 | $50.88 | $46.99 | 922,344 |
2017-10-11 | $50.88 | $50.89 | $50.87 | $50.88 | $46.99 | 945,600 |
2017-10-10 | $50.90 | $50.90 | $50.87 | $50.88 | $46.99 | 4,027,977 |
2017-10-09 | $50.87 | $50.90 | $50.87 | $50.89 | $47.00 | 520,920 |
2017-10-06 | $50.90 | $50.91 | $50.87 | $50.87 | $46.98 | 2,116,879 |
2017-10-05 | $50.91 | $50.91 | $50.88 | $50.89 | $47.00 | 614,688 |
2017-10-04 | $50.89 | $50.90 | $50.87 | $50.90 | $47.01 | 1,338,814 |
2017-10-03 | $50.87 | $50.88 | $50.87 | $50.87 | $46.98 | 744,621 |
2017-10-02 | $50.89 | $50.89 | $50.86 | $50.87 | $46.98 | 1,134,998 |
2017-09-29 | $50.93 | $50.94 | $50.91 | $50.94 | $46.99 | 1,114,285 |
2017-09-28 | $50.92 | $50.93 | $50.91 | $50.92 | $46.97 | 3,402,902 |
2017-09-27 | $50.93 | $50.93 | $50.90 | $50.91 | $46.96 | 1,222,532 |
2017-09-26 | $50.88 | $50.92 | $50.88 | $50.90 | $46.95 | 1,165,907 |
2017-09-25 | $50.90 | $50.91 | $50.88 | $50.88 | $46.93 | 529,109 |
2017-09-22 | $50.90 | $50.90 | $50.87 | $50.87 | $46.92 | 814,734 |
2017-09-21 | $50.88 | $50.90 | $50.87 | $50.89 | $46.94 | 793,861 |
2017-09-20 | $50.86 | $50.90 | $50.86 | $50.88 | $46.93 | 721,257 |
2017-09-19 | $50.85 | $50.89 | $50.85 | $50.87 | $46.92 | 474,509 |
2017-09-18 | $50.86 | $50.87 | $50.84 | $50.86 | $46.91 | 463,820 |
2017-09-15 | $50.85 | $50.87 | $50.85 | $50.85 | $46.90 | 439,967 |
2017-09-14 | $50.83 | $50.88 | $50.83 | $50.86 | $46.91 | 732,012 |
2017-09-13 | $50.84 | $50.85 | $50.83 | $50.84 | $46.89 | 390,746 |
2017-09-12 | $50.85 | $50.85 | $50.82 | $50.82 | $46.88 | 306,929 |
2017-09-11 | $50.84 | $50.85 | $50.83 | $50.84 | $46.89 | 456,596 |
2017-09-08 | $50.85 | $50.86 | $50.83 | $50.85 | $46.90 | 417,066 |
2017-09-07 | $50.85 | $50.85 | $50.83 | $50.85 | $46.90 | 468,200 |
2017-09-06 | $50.84 | $50.86 | $50.82 | $50.86 | $46.91 | 1,661,700 |
2017-09-05 | $50.84 | $50.87 | $50.80 | $50.87 | $46.92 | 1,114,485 |
2017-09-01 | $50.81 | $50.85 | $50.81 | $50.82 | $46.88 | 762,830 |
2017-08-31 | $50.91 | $50.91 | $50.87 | $50.89 | $46.88 | 2,029,426 |
2017-08-30 | $50.91 | $50.91 | $50.89 | $50.90 | $46.89 | 522,758 |
2017-08-29 | $50.90 | $50.91 | $50.89 | $50.90 | $46.89 | 1,409,588 |
2017-08-28 | $50.89 | $50.92 | $50.88 | $50.89 | $46.88 | 475,835 |
2017-08-25 | $50.87 | $50.90 | $50.87 | $50.88 | $46.87 | 573,721 |
2017-08-24 | $50.90 | $50.90 | $50.87 | $50.87 | $46.86 | 1,752,056 |
2017-08-23 | $50.89 | $50.90 | $50.88 | $50.90 | $46.89 | 241,415 |
2017-08-22 | $50.88 | $50.90 | $50.88 | $50.89 | $46.88 | 423,225 |
2017-08-21 | $50.88 | $50.90 | $50.88 | $50.89 | $46.87 | 232,621 |
2017-08-18 | $50.89 | $50.90 | $50.87 | $50.90 | $46.89 | 428,156 |
2017-08-17 | $50.90 | $50.90 | $50.88 | $50.90 | $46.89 | 327,398 |
2017-08-16 | $50.90 | $50.91 | $50.89 | $50.90 | $46.89 | 368,823 |
2017-08-15 | $50.89 | $50.90 | $50.87 | $50.90 | $46.89 | 606,833 |
2017-08-14 | $50.91 | $50.91 | $50.87 | $50.87 | $46.86 | 472,210 |
2017-08-11 | $50.89 | $50.90 | $50.86 | $50.90 | $46.88 | 578,129 |
2017-08-10 | $50.89 | $50.89 | $50.87 | $50.89 | $46.88 | 470,244 |
2017-08-09 | $50.89 | $50.90 | $50.87 | $50.90 | $46.88 | 429,761 |
2017-08-08 | $50.89 | $50.90 | $50.88 | $50.89 | $46.87 | 767,787 |
2017-08-07 | $50.88 | $50.89 | $50.86 | $50.88 | $46.87 | 612,870 |
2017-08-04 | $50.87 | $50.87 | $50.86 | $50.87 | $46.86 | 347,681 |
2017-08-03 | $50.87 | $50.88 | $50.84 | $50.84 | $46.83 | 471,538 |
2017-08-02 | $50.92 | $50.92 | $50.86 | $50.87 | $46.86 | 905,411 |
2017-08-01 | $50.86 | $50.88 | $50.86 | $50.86 | $46.85 | 701,456 |
2017-07-31 | $50.92 | $50.94 | $50.91 | $50.94 | $46.86 | 329,274 |
2017-07-28 | $50.91 | $50.94 | $50.90 | $50.93 | $46.86 | 718,230 |
2017-07-27 | $50.92 | $50.92 | $50.91 | $50.92 | $46.85 | 353,387 |
2017-07-26 | $50.91 | $50.93 | $50.90 | $50.91 | $46.84 | 694,368 |
2017-07-25 | $50.91 | $50.93 | $50.90 | $50.92 | $46.85 | 429,684 |
2017-07-24 | $50.91 | $50.92 | $50.90 | $50.92 | $46.85 | 363,554 |
2017-07-21 | $50.91 | $50.92 | $50.90 | $50.91 | $46.84 | 488,806 |
2017-07-20 | $50.91 | $50.91 | $50.90 | $50.91 | $46.84 | 558,012 |
2017-07-19 | $50.90 | $50.91 | $50.89 | $50.90 | $46.83 | 525,609 |
2017-07-18 | $50.89 | $50.91 | $50.89 | $50.91 | $46.84 | 696,593 |
2017-07-17 | $50.89 | $50.90 | $50.89 | $50.90 | $46.83 | 403,215 |
2017-07-14 | $50.89 | $50.90 | $50.88 | $50.90 | $46.83 | 369,222 |
2017-07-13 | $50.88 | $50.89 | $50.87 | $50.88 | $46.81 | 409,574 |
2017-07-12 | $50.89 | $50.89 | $50.87 | $50.87 | $46.80 | 537,825 |
2017-07-11 | $50.88 | $50.89 | $50.87 | $50.89 | $46.82 | 2,218,293 |
2017-07-10 | $50.87 | $50.88 | $50.85 | $50.88 | $46.81 | 1,207,046 |
2017-07-07 | $50.86 | $50.87 | $50.85 | $50.87 | $46.80 | 827,401 |
2017-07-06 | $50.85 | $50.88 | $50.84 | $50.86 | $46.79 | 2,117,070 |
2017-07-05 | $50.82 | $50.87 | $50.82 | $50.86 | $46.79 | 690,806 |
2017-07-03 | $50.85 | $50.88 | $50.82 | $50.82 | $46.75 | 538,087 |
2017-06-30 | $50.90 | $50.92 | $50.89 | $50.92 | $46.79 | 627,017 |
2017-06-29 | $50.90 | $50.92 | $50.88 | $50.91 | $46.78 | 1,489,618 |
2017-06-28 | $50.89 | $50.91 | $50.88 | $50.90 | $46.77 | 650,483 |
2017-06-27 | $50.89 | $50.90 | $50.87 | $50.89 | $46.76 | 844,249 |
2017-06-26 | $50.90 | $50.90 | $50.88 | $50.88 | $46.75 | 336,659 |
2017-06-23 | $50.89 | $50.90 | $50.86 | $50.89 | $46.76 | 652,220 |
2017-06-22 | $50.87 | $50.90 | $50.87 | $50.89 | $46.76 | 732,914 |
2017-06-21 | $50.88 | $50.88 | $50.86 | $50.88 | $46.75 | 626,330 |
2017-06-20 | $50.88 | $50.89 | $50.87 | $50.89 | $46.76 | 821,860 |
2017-06-19 | $50.87 | $50.88 | $50.86 | $50.88 | $46.75 | 453,689 |
2017-06-16 | $50.88 | $50.88 | $50.85 | $50.86 | $46.73 | 508,420 |
2017-06-15 | $50.88 | $50.90 | $50.86 | $50.88 | $46.75 | 570,571 |
2017-06-14 | $50.85 | $50.88 | $50.85 | $50.87 | $46.74 | 329,149 |
2017-06-13 | $50.86 | $50.87 | $50.84 | $50.84 | $46.72 | 700,573 |
2017-06-12 | $50.87 | $50.87 | $50.84 | $50.86 | $46.73 | 520,669 |
2017-06-09 | $50.86 | $50.87 | $50.84 | $50.86 | $46.73 | 366,242 |
2017-06-08 | $50.86 | $50.87 | $50.84 | $50.86 | $46.73 | 628,491 |
2017-06-07 | $50.86 | $50.86 | $50.84 | $50.84 | $46.72 | 629,819 |
2017-06-06 | $50.83 | $50.86 | $50.83 | $50.86 | $46.73 | 448,448 |
2017-06-05 | $50.83 | $50.85 | $50.83 | $50.83 | $46.71 | 331,091 |
2017-06-02 | $50.83 | $50.85 | $50.82 | $50.83 | $46.71 | 429,227 |
2017-06-01 | $50.83 | $50.84 | $50.81 | $50.84 | $46.72 | 581,671 |
2017-05-31 | $50.87 | $50.90 | $50.87 | $50.88 | $46.70 | 497,336 |
2017-05-30 | $50.87 | $50.89 | $50.86 | $50.88 | $46.70 | 1,337,811 |
2017-05-26 | $50.87 | $50.88 | $50.87 | $50.87 | $46.69 | 594,668 |
2017-05-25 | $50.86 | $50.88 | $50.86 | $50.88 | $46.70 | 653,537 |
2017-05-24 | $50.86 | $50.88 | $50.86 | $50.86 | $46.68 | 276,463 |
2017-05-23 | $50.85 | $50.87 | $50.84 | $50.87 | $46.69 | 1,451,453 |
2017-05-22 | $50.84 | $50.87 | $50.84 | $50.86 | $46.68 | 924,472 |
2017-05-19 | $50.84 | $50.86 | $50.83 | $50.86 | $46.68 | 583,928 |
2017-05-18 | $50.84 | $50.87 | $50.83 | $50.86 | $46.68 | 838,115 |
2017-05-17 | $50.84 | $50.85 | $50.82 | $50.84 | $46.66 | 827,867 |
2017-05-16 | $50.86 | $50.87 | $50.83 | $50.84 | $46.66 | 775,309 |
2017-05-15 | $50.83 | $50.87 | $50.83 | $50.85 | $46.67 | 1,016,914 |
2017-05-12 | $50.83 | $50.85 | $50.82 | $50.82 | $46.64 | 950,621 |
2017-05-11 | $50.84 | $50.87 | $50.83 | $50.85 | $46.67 | 1,402,382 |
2017-05-10 | $50.83 | $50.86 | $50.82 | $50.83 | $46.65 | 1,230,741 |
2017-05-09 | $50.84 | $50.84 | $50.81 | $50.83 | $46.65 | 374,133 |
2017-05-08 | $50.82 | $50.84 | $50.80 | $50.81 | $46.63 | 2,342,139 |
2017-05-05 | $50.80 | $50.82 | $50.79 | $50.81 | $46.63 | 889,516 |
2017-05-04 | $50.79 | $50.82 | $50.78 | $50.80 | $46.62 | 378,723 |
2017-05-03 | $50.83 | $50.84 | $50.78 | $50.78 | $46.61 | 3,538,325 |
2017-05-02 | $50.83 | $50.83 | $50.80 | $50.82 | $46.64 | 333,686 |
2017-05-01 | $50.84 | $50.84 | $50.81 | $50.83 | $46.65 | 587,192 |
2017-04-28 | $50.88 | $50.89 | $50.85 | $50.86 | $46.63 | 752,501 |
2017-04-27 | $50.87 | $50.89 | $50.87 | $50.87 | $46.64 | 435,963 |
2017-04-26 | $50.88 | $50.89 | $50.86 | $50.89 | $46.65 | 520,387 |
2017-04-25 | $50.86 | $50.88 | $50.84 | $50.88 | $46.64 | 1,318,643 |
2017-04-24 | $50.85 | $50.87 | $50.84 | $50.87 | $46.64 | 1,091,277 |
2017-04-21 | $50.85 | $50.86 | $50.84 | $50.85 | $46.62 | 768,111 |
2017-04-20 | $50.86 | $50.86 | $50.83 | $50.85 | $46.62 | 653,187 |
2017-04-19 | $50.85 | $50.86 | $50.83 | $50.84 | $46.61 | 882,836 |
2017-04-18 | $50.85 | $50.86 | $50.82 | $50.85 | $46.62 | 2,035,879 |
2017-04-17 | $50.84 | $50.86 | $50.84 | $50.85 | $46.62 | 799,224 |
2017-04-13 | $50.85 | $50.85 | $50.83 | $50.85 | $46.62 | 716,994 |
2017-04-12 | $50.83 | $50.86 | $50.83 | $50.84 | $46.61 | 757,405 |
2017-04-11 | $50.83 | $50.85 | $50.81 | $50.84 | $46.61 | 955,793 |
2017-04-10 | $50.83 | $50.83 | $50.81 | $50.81 | $46.58 | 631,324 |
2017-04-07 | $50.82 | $50.84 | $50.79 | $50.83 | $46.60 | 873,602 |
2017-04-06 | $50.83 | $50.83 | $50.79 | $50.79 | $46.56 | 582,059 |
2017-04-05 | $50.79 | $50.84 | $50.76 | $50.83 | $46.60 | 3,937,853 |
2017-04-04 | $50.76 | $50.78 | $50.76 | $50.78 | $46.55 | 1,198,676 |
2017-04-03 | $50.80 | $50.82 | $50.76 | $50.76 | $46.53 | 3,225,984 |
2017-03-31 | $50.86 | $50.87 | $50.85 | $50.87 | $46.58 | 630,914 |
2017-03-30 | $50.87 | $50.87 | $50.84 | $50.86 | $46.58 | 882,732 |
2017-03-29 | $50.86 | $50.87 | $50.85 | $50.87 | $46.58 | 610,762 |
2017-03-28 | $50.87 | $50.87 | $50.84 | $50.86 | $46.58 | 633,856 |
2017-03-27 | $50.88 | $50.88 | $50.86 | $50.87 | $46.58 | 512,695 |
2017-03-24 | $50.87 | $50.89 | $50.85 | $50.89 | $46.60 | 751,530 |
2017-03-23 | $50.87 | $50.88 | $50.84 | $50.85 | $46.57 | 1,419,488 |
2017-03-22 | $50.86 | $50.87 | $50.85 | $50.86 | $46.58 | 534,879 |
2017-03-21 | $50.86 | $50.87 | $50.84 | $50.86 | $46.58 | 1,068,989 |
2017-03-20 | $50.85 | $50.87 | $50.84 | $50.86 | $46.58 | 386,389 |
2017-03-17 | $50.85 | $50.86 | $50.83 | $50.85 | $46.57 | 669,858 |
2017-03-16 | $50.85 | $50.85 | $50.83 | $50.85 | $46.57 | 601,339 |
2017-03-15 | $50.85 | $50.85 | $50.83 | $50.84 | $46.56 | 800,533 |
2017-03-14 | $50.85 | $50.86 | $50.83 | $50.85 | $46.57 | 813,299 |
2017-03-13 | $50.85 | $50.85 | $50.84 | $50.84 | $46.56 | 1,014,136 |
2017-03-10 | $50.84 | $50.85 | $50.83 | $50.84 | $46.56 | 2,436,626 |
2017-03-09 | $50.85 | $50.85 | $50.82 | $50.84 | $46.56 | 1,327,698 |
2017-03-08 | $50.85 | $50.85 | $50.84 | $50.84 | $46.56 | 891,837 |
2017-03-07 | $50.84 | $50.85 | $50.82 | $50.85 | $46.57 | 2,103,704 |
2017-03-06 | $50.83 | $50.84 | $50.82 | $50.83 | $46.55 | 2,006,274 |
2017-03-03 | $50.81 | $50.83 | $50.80 | $50.83 | $46.55 | 909,667 |
2017-03-02 | $50.83 | $50.83 | $50.80 | $50.81 | $46.53 | 1,336,163 |
2017-03-01 | $50.81 | $50.82 | $50.78 | $50.82 | $46.54 | 716,524 |
2017-02-28 | $50.84 | $50.85 | $50.82 | $50.84 | $46.51 | 560,595 |
2017-02-27 | $50.84 | $50.84 | $50.82 | $50.83 | $46.50 | 369,265 |
2017-02-24 | $50.83 | $50.84 | $50.82 | $50.83 | $46.50 | 403,210 |
2017-02-23 | $50.82 | $50.83 | $50.80 | $50.83 | $46.50 | 751,834 |
2017-02-22 | $50.82 | $50.83 | $50.80 | $50.82 | $46.49 | 587,584 |
2017-02-21 | $50.82 | $50.82 | $50.78 | $50.79 | $46.47 | 769,468 |
2017-02-17 | $50.82 | $50.82 | $50.79 | $50.80 | $46.47 | 1,643,309 |
2017-02-16 | $50.81 | $50.81 | $50.79 | $50.81 | $46.48 | 960,555 |
2017-02-15 | $50.78 | $50.80 | $50.77 | $50.80 | $46.47 | 974,481 |
2017-02-14 | $50.76 | $50.79 | $50.75 | $50.76 | $46.44 | 499,577 |
2017-02-13 | $50.76 | $50.79 | $50.76 | $50.76 | $46.44 | 1,118,802 |
2017-02-10 | $50.77 | $50.79 | $50.74 | $50.78 | $46.46 | 908,783 |
2017-02-09 | $50.77 | $50.77 | $50.74 | $50.77 | $46.45 | 768,283 |
2017-02-08 | $50.78 | $50.78 | $50.76 | $50.77 | $46.45 | 641,348 |
2017-02-07 | $50.77 | $50.78 | $50.75 | $50.78 | $46.46 | 1,235,391 |
2017-02-06 | $50.77 | $50.78 | $50.75 | $50.75 | $46.43 | 784,703 |
2017-02-03 | $50.75 | $50.76 | $50.73 | $50.75 | $46.43 | 722,695 |
2017-02-02 | $50.74 | $50.75 | $50.73 | $50.75 | $46.43 | 550,094 |
2017-02-01 | $50.75 | $50.77 | $50.72 | $50.75 | $46.43 | 1,066,475 |
2017-01-31 | $50.80 | $50.80 | $50.74 | $50.78 | $46.41 | 900,265 |
2017-01-30 | $50.79 | $50.79 | $50.76 | $50.76 | $46.39 | 759,403 |
2017-01-27 | $50.79 | $50.79 | $50.77 | $50.79 | $46.42 | 866,700 |
2017-01-26 | $50.78 | $50.79 | $50.76 | $50.79 | $46.42 | 1,031,378 |
2017-01-25 | $50.78 | $50.78 | $50.75 | $50.76 | $46.39 | 699,279 |
2017-01-24 | $50.77 | $50.77 | $50.75 | $50.76 | $46.39 | 606,144 |
2017-01-23 | $50.78 | $50.78 | $50.75 | $50.77 | $46.40 | 721,855 |
2017-01-20 | $50.77 | $50.77 | $50.76 | $50.77 | $46.40 | 579,547 |
2017-01-19 | $50.78 | $50.80 | $50.76 | $50.77 | $46.40 | 1,501,878 |
2017-01-18 | $50.75 | $50.77 | $50.73 | $50.74 | $46.37 | 799,971 |
2017-01-17 | $50.73 | $50.76 | $50.71 | $50.72 | $46.35 | 1,063,975 |
2017-01-13 | $50.73 | $50.76 | $50.70 | $50.70 | $46.34 | 1,077,114 |
2017-01-12 | $50.74 | $50.76 | $50.71 | $50.76 | $46.39 | 900,515 |
2017-01-11 | $50.76 | $50.76 | $50.71 | $50.71 | $46.34 | 1,718,810 |
2017-01-10 | $50.77 | $50.77 | $50.74 | $50.75 | $46.38 | 595,093 |
2017-01-09 | $50.74 | $50.76 | $50.72 | $50.76 | $46.39 | 591,448 |
2017-01-06 | $50.75 | $50.75 | $50.72 | $50.75 | $46.38 | 880,071 |
2017-01-05 | $50.73 | $50.75 | $50.71 | $50.75 | $46.38 | 880,734 |
2017-01-04 | $50.75 | $50.75 | $50.71 | $50.73 | $46.36 | 1,072,649 |
2017-01-03 | $50.77 | $50.78 | $50.70 | $50.76 | $46.39 | 5,534,567 |
2016-12-30 | $50.75 | $50.76 | $50.73 | $50.73 | $46.36 | 553,600 |
2016-12-29 | $50.75 | $50.76 | $50.72 | $50.75 | $46.38 | 854,264 |
2016-12-28 | $50.74 | $50.77 | $50.72 | $50.75 | $46.38 | 960,775 |
2016-12-27 | $50.73 | $50.75 | $50.70 | $50.72 | $46.35 | 742,116 |
2016-12-23 | $50.73 | $50.75 | $50.70 | $50.72 | $46.35 | 521,888 |
2016-12-22 | $50.72 | $50.75 | $50.70 | $50.71 | $46.34 | 601,796 |
2016-12-21 | $50.73 | $50.77 | $50.72 | $50.77 | $46.33 | 559,829 |
2016-12-20 | $50.75 | $50.77 | $50.74 | $50.77 | $46.33 | 1,374,011 |
2016-12-19 | $50.69 | $50.75 | $50.66 | $50.73 | $46.30 | 735,154 |
2016-12-16 | $50.74 | $50.75 | $50.72 | $50.75 | $46.31 | 619,499 |
2016-12-15 | $50.73 | $50.76 | $50.71 | $50.73 | $46.30 | 1,339,938 |
2016-12-14 | $50.75 | $50.77 | $50.69 | $50.69 | $46.26 | 4,058,297 |
2016-12-13 | $50.75 | $50.78 | $50.72 | $50.72 | $46.29 | 1,479,014 |
2016-12-12 | $50.72 | $50.74 | $50.71 | $50.73 | $46.30 | 701,660 |
2016-12-09 | $50.77 | $50.77 | $50.70 | $50.71 | $46.28 | 720,253 |
2016-12-08 | $50.73 | $50.77 | $50.73 | $50.74 | $46.31 | 592,498 |
2016-12-07 | $50.77 | $50.78 | $50.73 | $50.73 | $46.30 | 1,450,918 |
2016-12-06 | $50.74 | $50.78 | $50.72 | $50.76 | $46.32 | 1,228,308 |
2016-12-05 | $50.75 | $50.76 | $50.73 | $50.75 | $46.31 | 2,076,951 |
2016-12-02 | $50.76 | $50.78 | $50.71 | $50.74 | $46.31 | 1,861,424 |
2016-12-01 | $50.74 | $50.79 | $50.71 | $50.76 | $46.32 | 1,107,805 |
2016-11-30 | $50.82 | $50.84 | $50.74 | $50.75 | $46.27 | 1,725,903 |
2016-11-29 | $50.85 | $50.86 | $50.83 | $50.84 | $46.35 | 779,128 |
2016-11-28 | $50.80 | $50.84 | $50.79 | $50.83 | $46.34 | 433,897 |
2016-11-25 | $50.83 | $50.84 | $50.76 | $50.78 | $46.30 | 328,028 |
2016-11-23 | $50.75 | $50.84 | $50.75 | $50.83 | $46.34 | 1,081,687 |
2016-11-22 | $50.83 | $50.83 | $50.78 | $50.78 | $46.30 | 410,193 |
2016-11-21 | $50.78 | $50.84 | $50.76 | $50.79 | $46.31 | 553,430 |
2016-11-18 | $50.77 | $50.80 | $50.75 | $50.78 | $46.30 | 3,369,016 |
2016-11-17 | $50.76 | $50.78 | $50.73 | $50.77 | $46.29 | 481,424 |
2016-11-16 | $50.74 | $50.78 | $50.72 | $50.77 | $46.29 | 621,130 |
2016-11-15 | $50.75 | $50.77 | $50.73 | $50.75 | $46.27 | 1,275,962 |
2016-11-14 | $50.76 | $50.76 | $50.70 | $50.74 | $46.26 | 870,708 |
2016-11-11 | $50.72 | $50.76 | $50.70 | $50.76 | $46.28 | 752,296 |
2016-11-10 | $50.73 | $50.78 | $50.70 | $50.72 | $46.24 | 1,127,141 |
2016-11-09 | $50.72 | $50.76 | $50.69 | $50.70 | $46.22 | 403,824 |
2016-11-08 | $50.73 | $50.74 | $50.70 | $50.71 | $46.23 | 823,015 |
2016-11-07 | $50.73 | $50.74 | $50.69 | $50.70 | $46.22 | 298,404 |
2016-11-04 | $50.71 | $50.76 | $50.71 | $50.74 | $46.26 | 294,908 |
2016-11-03 | $50.69 | $50.72 | $50.68 | $50.72 | $46.24 | 173,244 |
2016-11-02 | $50.69 | $50.75 | $50.68 | $50.68 | $46.21 | 245,288 |
2016-11-01 | $50.70 | $50.74 | $50.68 | $50.69 | $46.22 | 421,636 |
2016-10-31 | $50.73 | $50.77 | $50.71 | $50.77 | $46.24 | 1,348,084 |
2016-10-28 | $50.71 | $50.77 | $50.70 | $50.77 | $46.24 | 352,119 |
2016-10-27 | $50.73 | $50.73 | $50.70 | $50.71 | $46.19 | 214,889 |
2016-10-26 | $50.70 | $50.74 | $50.69 | $50.73 | $46.21 | 340,481 |
2016-10-25 | $50.72 | $50.73 | $50.68 | $50.68 | $46.16 | 315,178 |
2016-10-24 | $50.70 | $50.72 | $50.69 | $50.72 | $46.20 | 294,570 |
2016-10-21 | $50.71 | $50.73 | $50.69 | $50.69 | $46.17 | 460,165 |
2016-10-20 | $50.70 | $50.72 | $50.67 | $50.67 | $46.15 | 2,134,023 |
2016-10-19 | $50.71 | $50.73 | $50.70 | $50.73 | $46.21 | 289,213 |
2016-10-18 | $50.70 | $50.74 | $50.69 | $50.69 | $46.17 | 241,504 |
2016-10-17 | $50.70 | $50.71 | $50.69 | $50.70 | $46.18 | 333,494 |
2016-10-14 | $50.70 | $50.72 | $50.69 | $50.69 | $46.17 | 547,098 |
2016-10-13 | $50.69 | $50.74 | $50.66 | $50.70 | $46.18 | 643,109 |
2016-10-12 | $50.68 | $50.70 | $50.67 | $50.70 | $46.18 | 430,256 |
2016-10-11 | $50.67 | $50.71 | $50.66 | $50.68 | $46.16 | 647,942 |
2016-10-10 | $50.68 | $50.71 | $50.67 | $50.67 | $46.15 | 200,163 |
2016-10-07 | $50.69 | $50.70 | $50.67 | $50.68 | $46.16 | 304,092 |
2016-10-06 | $50.69 | $50.70 | $50.65 | $50.69 | $46.17 | 278,353 |
2016-10-05 | $50.70 | $50.70 | $50.66 | $50.69 | $46.17 | 1,285,416 |
2016-10-04 | $50.71 | $50.74 | $50.67 | $50.70 | $46.18 | 448,735 |
2016-10-03 | $50.73 | $50.74 | $50.66 | $50.69 | $46.17 | 308,354 |
2016-09-30 | $50.77 | $50.77 | $50.72 | $50.75 | $46.18 | 298,400 |
2016-09-29 | $50.76 | $50.77 | $50.74 | $50.76 | $46.19 | 828,757 |
2016-09-28 | $50.77 | $50.79 | $50.74 | $50.79 | $46.22 | 1,029,955 |
2016-09-27 | $50.77 | $50.78 | $50.74 | $50.77 | $46.20 | 442,761 |
2016-09-26 | $50.74 | $50.79 | $50.74 | $50.77 | $46.20 | 387,060 |
2016-09-23 | $50.78 | $50.78 | $50.73 | $50.73 | $46.17 | 442,686 |
2016-09-22 | $50.79 | $50.82 | $50.75 | $50.75 | $46.18 | 353,489 |
2016-09-21 | $50.80 | $50.82 | $50.75 | $50.81 | $46.24 | 977,187 |
2016-09-20 | $50.79 | $50.81 | $50.75 | $50.81 | $46.24 | 828,773 |
2016-09-19 | $50.76 | $50.81 | $50.76 | $50.76 | $46.19 | 1,217,293 |
2016-09-16 | $50.78 | $50.79 | $50.76 | $50.78 | $46.21 | 248,935 |
2016-09-15 | $50.74 | $50.78 | $50.74 | $50.77 | $46.20 | 805,349 |
2016-09-14 | $50.78 | $50.80 | $50.72 | $50.73 | $46.17 | 1,662,381 |
2016-09-13 | $50.73 | $50.81 | $50.71 | $50.78 | $46.21 | 2,447,043 |
2016-09-12 | $50.74 | $50.75 | $50.70 | $50.72 | $46.16 | 509,419 |
2016-09-09 | $50.70 | $50.76 | $50.70 | $50.73 | $46.17 | 542,725 |
2016-09-08 | $50.72 | $50.79 | $50.68 | $50.70 | $46.14 | 810,724 |
2016-09-07 | $50.72 | $50.76 | $50.68 | $50.69 | $46.13 | 2,770,432 |
2016-09-06 | $50.71 | $50.75 | $50.70 | $50.72 | $46.16 | 813,420 |
2016-09-02 | $50.69 | $50.76 | $50.68 | $50.72 | $46.16 | 255,639 |
2016-09-01 | $50.74 | $50.74 | $50.66 | $50.66 | $46.10 | 487,349 |
2016-08-31 | $50.74 | $50.80 | $50.70 | $50.74 | $46.14 | 269,607 |
2016-08-30 | $50.78 | $50.82 | $50.71 | $50.71 | $46.11 | 247,940 |
2016-08-29 | $50.74 | $50.81 | $50.69 | $50.81 | $46.20 | 504,613 |
2016-08-26 | $50.69 | $50.73 | $50.69 | $50.71 | $46.11 | 212,121 |
2016-08-25 | $50.73 | $50.73 | $50.69 | $50.72 | $46.12 | 292,566 |
2016-08-24 | $50.74 | $50.75 | $50.68 | $50.71 | $46.11 | 2,362,463 |
2016-08-23 | $50.72 | $50.75 | $50.67 | $50.74 | $46.14 | 302,221 |
2016-08-22 | $50.72 | $50.72 | $50.70 | $50.70 | $46.10 | 193,251 |
2016-08-19 | $50.70 | $50.70 | $50.67 | $50.68 | $46.08 | 324,354 |
2016-08-18 | $50.65 | $50.70 | $50.65 | $50.66 | $46.06 | 311,476 |
2016-08-17 | $50.65 | $50.69 | $50.63 | $50.65 | $46.05 | 229,310 |
2016-08-16 | $50.66 | $50.76 | $50.64 | $50.67 | $46.07 | 170,087 |
2016-08-15 | $50.65 | $50.67 | $50.63 | $50.63 | $46.04 | 207,133 |
2016-08-12 | $50.66 | $50.74 | $50.64 | $50.65 | $46.05 | 221,523 |
2016-08-11 | $50.65 | $50.66 | $50.61 | $50.63 | $46.04 | 267,904 |
2016-08-10 | $50.65 | $50.66 | $50.59 | $50.60 | $46.01 | 797,340 |
2016-08-09 | $50.60 | $50.65 | $50.57 | $50.62 | $46.03 | 237,903 |
2016-08-08 | $50.60 | $50.64 | $50.59 | $50.61 | $46.02 | 270,717 |
2016-08-05 | $50.61 | $50.61 | $50.58 | $50.58 | $45.99 | 175,097 |
2016-08-04 | $50.58 | $50.59 | $50.57 | $50.57 | $45.98 | 130,688 |
2016-08-03 | $50.58 | $50.59 | $50.57 | $50.57 | $45.98 | 122,432 |
2016-08-02 | $50.57 | $50.60 | $50.56 | $50.56 | $45.97 | 522,509 |
2016-08-01 | $50.56 | $50.62 | $50.56 | $50.57 | $45.98 | 254,392 |
2016-07-29 | $50.62 | $50.66 | $50.60 | $50.62 | $45.99 | 740,969 |
2016-07-28 | $50.61 | $50.64 | $50.60 | $50.62 | $45.99 | 211,988 |
2016-07-27 | $50.63 | $50.63 | $50.60 | $50.60 | $45.97 | 174,076 |
2016-07-26 | $50.61 | $50.63 | $50.58 | $50.59 | $45.96 | 319,129 |
2016-07-25 | $50.59 | $50.62 | $50.58 | $50.60 | $45.97 | 585,165 |
2016-07-22 | $50.59 | $50.62 | $50.58 | $50.58 | $45.95 | 426,476 |
2016-07-21 | $50.59 | $50.62 | $50.58 | $50.62 | $45.99 | 505,301 |
2016-07-20 | $50.59 | $50.61 | $50.59 | $50.61 | $45.98 | 281,523 |
2016-07-19 | $50.59 | $50.61 | $50.57 | $50.57 | $45.95 | 593,529 |
2016-07-18 | $50.60 | $50.62 | $50.58 | $50.58 | $45.95 | 286,808 |
2016-07-15 | $50.61 | $50.62 | $50.57 | $50.59 | $45.96 | 832,902 |
2016-07-14 | $50.58 | $50.63 | $50.57 | $50.60 | $45.97 | 374,181 |
2016-07-13 | $50.57 | $50.61 | $50.57 | $50.60 | $45.97 | 190,767 |
2016-07-12 | $50.58 | $50.61 | $50.57 | $50.57 | $45.95 | 629,874 |
2016-07-11 | $50.62 | $50.62 | $50.56 | $50.61 | $45.98 | 1,554,800 |
2016-07-08 | $50.58 | $50.60 | $50.55 | $50.60 | $45.97 | 171,347 |
2016-07-07 | $50.59 | $50.60 | $50.54 | $50.59 | $45.96 | 201,225 |
2016-07-06 | $50.54 | $50.59 | $50.54 | $50.59 | $45.96 | 214,305 |
2016-07-05 | $50.56 | $50.60 | $50.53 | $50.58 | $45.95 | 128,538 |
2016-07-01 | $50.54 | $50.58 | $50.52 | $50.58 | $45.95 | 285,020 |
2016-06-30 | $50.59 | $50.65 | $50.59 | $50.62 | $45.95 | 478,757 |
2016-06-29 | $50.60 | $50.65 | $50.56 | $50.61 | $45.95 | 473,575 |
2016-06-28 | $50.52 | $50.62 | $50.52 | $50.62 | $45.95 | 1,472,279 |
2016-06-27 | $50.51 | $50.59 | $50.50 | $50.56 | $45.90 | 654,239 |
2016-06-24 | $50.53 | $50.63 | $50.53 | $50.54 | $45.88 | 181,901 |
2016-06-23 | $50.59 | $50.64 | $50.57 | $50.57 | $45.91 | 419,248 |
2016-06-22 | $50.56 | $50.60 | $50.55 | $50.57 | $45.91 | 395,719 |
2016-06-21 | $50.59 | $50.60 | $50.55 | $50.57 | $45.91 | 258,344 |
2016-06-20 | $50.55 | $50.60 | $50.54 | $50.57 | $45.91 | 261,641 |
2016-06-17 | $50.53 | $50.58 | $50.53 | $50.57 | $45.91 | 162,884 |
2016-06-16 | $50.54 | $50.57 | $50.53 | $50.54 | $45.88 | 2,003,015 |
2016-06-15 | $50.54 | $50.56 | $50.52 | $50.54 | $45.88 | 100,522 |
2016-06-14 | $50.53 | $50.57 | $50.52 | $50.56 | $45.90 | 167,039 |
2016-06-13 | $50.53 | $50.56 | $50.53 | $50.53 | $45.87 | 88,734 |
2016-06-10 | $50.53 | $50.56 | $50.53 | $50.54 | $45.88 | 145,759 |
2016-06-09 | $50.53 | $50.56 | $50.51 | $50.54 | $45.88 | 297,599 |
2016-06-08 | $50.53 | $50.55 | $50.51 | $50.53 | $45.87 | 374,452 |
2016-06-07 | $50.54 | $50.54 | $50.50 | $50.52 | $45.86 | 245,215 |
2016-06-06 | $50.51 | $50.55 | $50.51 | $50.53 | $45.87 | 590,005 |
2016-06-03 | $50.51 | $50.54 | $50.51 | $50.52 | $45.86 | 175,987 |
2016-06-02 | $50.52 | $50.56 | $50.51 | $50.51 | $45.85 | 104,015 |
2016-06-01 | $50.47 | $50.54 | $50.47 | $50.51 | $45.85 | 237,187 |
2016-05-31 | $50.55 | $50.58 | $50.52 | $50.53 | $45.84 | 569,770 |
2016-05-27 | $50.56 | $50.57 | $50.53 | $50.57 | $45.88 | 470,733 |
2016-05-26 | $50.54 | $50.57 | $50.52 | $50.55 | $45.86 | 271,531 |
2016-05-25 | $50.52 | $50.61 | $50.51 | $50.52 | $45.83 | 187,696 |
2016-05-24 | $50.54 | $50.55 | $50.51 | $50.52 | $45.83 | 398,722 |
2016-05-23 | $50.52 | $50.56 | $50.51 | $50.52 | $45.83 | 426,339 |
2016-05-20 | $50.55 | $50.55 | $50.49 | $50.49 | $45.80 | 1,138,041 |
2016-05-19 | $50.51 | $50.55 | $50.50 | $50.51 | $45.82 | 561,798 |
2016-05-18 | $50.51 | $50.55 | $50.47 | $50.50 | $45.81 | 350,395 |
2016-05-17 | $50.48 | $50.55 | $50.48 | $50.52 | $45.83 | 393,777 |
2016-05-16 | $50.50 | $50.52 | $50.49 | $50.49 | $45.80 | 155,504 |
2016-05-13 | $50.51 | $50.53 | $50.47 | $50.49 | $45.80 | 618,459 |
2016-05-12 | $50.51 | $50.58 | $50.50 | $50.50 | $45.81 | 159,755 |
2016-05-11 | $50.49 | $50.53 | $50.47 | $50.50 | $45.81 | 257,414 |
2016-05-10 | $50.52 | $50.52 | $50.48 | $50.50 | $45.81 | 738,280 |
2016-05-09 | $50.46 | $50.51 | $50.46 | $50.51 | $45.82 | 969,347 |
2016-05-06 | $50.47 | $50.57 | $50.45 | $50.48 | $45.79 | 161,637 |
2016-05-05 | $50.46 | $50.48 | $50.46 | $50.46 | $45.78 | 138,948 |
2016-05-04 | $50.45 | $50.49 | $50.44 | $50.47 | $45.79 | 336,289 |
2016-05-03 | $50.45 | $50.49 | $50.44 | $50.44 | $45.76 | 363,135 |
2016-05-02 | $50.59 | $50.59 | $50.44 | $50.44 | $45.76 | 281,664 |
2016-04-29 | $50.46 | $50.52 | $50.46 | $50.52 | $45.80 | 223,799 |
2016-04-28 | $50.46 | $50.52 | $50.45 | $50.46 | $45.75 | 1,426,614 |
2016-04-27 | $50.45 | $50.49 | $50.45 | $50.46 | $45.75 | 159,189 |
2016-04-26 | $50.46 | $50.48 | $50.45 | $50.46 | $45.75 | 633,561 |
2016-04-25 | $50.45 | $50.47 | $50.45 | $50.46 | $45.75 | 238,604 |
2016-04-22 | $50.44 | $50.47 | $50.42 | $50.46 | $45.75 | 191,545 |
2016-04-21 | $50.44 | $50.46 | $50.44 | $50.46 | $45.75 | 195,398 |
2016-04-20 | $50.43 | $50.48 | $50.43 | $50.45 | $45.74 | 294,630 |
2016-04-19 | $50.42 | $50.44 | $50.42 | $50.43 | $45.72 | 286,718 |
2016-04-18 | $50.42 | $50.47 | $50.41 | $50.44 | $45.73 | 271,091 |
2016-04-15 | $50.41 | $50.47 | $50.38 | $50.44 | $45.73 | 423,744 |
2016-04-14 | $50.41 | $50.42 | $50.38 | $50.40 | $45.69 | 362,631 |
2016-04-13 | $50.43 | $50.44 | $50.38 | $50.41 | $45.70 | 273,838 |
2016-04-12 | $50.39 | $50.45 | $50.39 | $50.43 | $45.72 | 369,983 |
2016-04-11 | $50.38 | $50.41 | $50.38 | $50.39 | $45.68 | 293,749 |
2016-04-08 | $50.37 | $50.40 | $50.37 | $50.39 | $45.68 | 2,424,619 |
2016-04-07 | $50.35 | $50.42 | $50.35 | $50.41 | $45.70 | 291,562 |
2016-04-06 | $50.35 | $50.38 | $50.35 | $50.36 | $45.65 | 432,953 |
2016-04-05 | $50.35 | $50.40 | $50.34 | $50.36 | $45.65 | 2,281,327 |
2016-04-04 | $50.35 | $50.40 | $50.35 | $50.40 | $45.69 | 475,014 |
2016-04-01 | $50.36 | $50.41 | $50.30 | $50.34 | $45.64 | 1,357,608 |
2016-03-31 | $50.40 | $50.43 | $50.40 | $50.42 | $45.68 | 278,349 |
2016-03-30 | $50.37 | $50.42 | $50.33 | $50.40 | $45.66 | 611,020 |
2016-03-29 | $50.35 | $50.40 | $50.35 | $50.39 | $45.65 | 266,431 |
2016-03-28 | $50.35 | $50.40 | $50.32 | $50.36 | $45.63 | 225,099 |
2016-03-24 | $50.33 | $50.38 | $50.31 | $50.35 | $45.62 | 257,917 |
2016-03-23 | $50.34 | $50.39 | $50.27 | $50.35 | $45.62 | 304,467 |
2016-03-22 | $50.35 | $50.38 | $50.31 | $50.37 | $45.64 | 336,580 |
2016-03-21 | $50.28 | $50.35 | $50.07 | $50.35 | $45.62 | 334,429 |
2016-03-18 | $50.32 | $50.35 | $50.30 | $50.35 | $45.62 | 385,267 |
2016-03-17 | $50.25 | $50.33 | $50.22 | $50.31 | $45.58 | 692,513 |
2016-03-16 | $50.26 | $50.28 | $50.24 | $50.26 | $45.54 | 233,187 |
2016-03-15 | $50.20 | $50.27 | $50.20 | $50.25 | $45.53 | 457,837 |
2016-03-14 | $50.20 | $50.24 | $50.19 | $50.22 | $45.50 | 367,269 |
2016-03-11 | $50.16 | $50.20 | $50.15 | $50.19 | $45.47 | 211,187 |
2016-03-10 | $50.22 | $50.23 | $50.17 | $50.17 | $45.45 | 241,971 |
2016-03-09 | $50.23 | $50.25 | $50.21 | $50.23 | $45.51 | 154,221 |
2016-03-08 | $50.22 | $50.25 | $50.22 | $50.22 | $45.50 | 217,191 |
2016-03-07 | $50.21 | $50.25 | $50.21 | $50.22 | $45.50 | 694,404 |
2016-03-04 | $50.19 | $50.24 | $50.19 | $50.24 | $45.52 | 226,717 |
2016-03-03 | $50.19 | $50.23 | $50.19 | $50.23 | $45.51 | 342,017 |
2016-03-02 | $50.19 | $50.22 | $50.19 | $50.20 | $45.48 | 415,925 |
2016-03-01 | $50.22 | $50.22 | $50.18 | $50.19 | $45.47 | 1,028,436 |
2016-02-29 | $50.20 | $50.27 | $50.20 | $50.23 | $45.48 | 365,155 |
2016-02-26 | $50.20 | $50.25 | $50.20 | $50.20 | $45.46 | 484,827 |
2016-02-25 | $50.21 | $50.24 | $50.21 | $50.22 | $45.47 | 255,086 |
2016-02-24 | $50.27 | $50.29 | $50.20 | $50.24 | $45.49 | 956,045 |
2016-02-23 | $50.27 | $50.27 | $50.18 | $50.22 | $45.47 | 689,207 |
2016-02-22 | $50.24 | $50.29 | $50.23 | $50.24 | $45.49 | 666,634 |
2016-02-19 | $50.21 | $50.28 | $50.21 | $50.27 | $45.52 | 308,611 |
2016-02-18 | $50.18 | $50.27 | $50.18 | $50.25 | $45.50 | 289,381 |
2016-02-17 | $50.14 | $50.30 | $50.14 | $50.24 | $45.49 | 589,902 |
2016-02-16 | $50.32 | $50.32 | $50.22 | $50.24 | $45.49 | 214,018 |
2016-02-12 | $50.30 | $50.30 | $50.20 | $50.28 | $45.53 | 286,258 |
2016-02-11 | $50.35 | $50.35 | $50.19 | $50.23 | $45.48 | 822,306 |
2016-02-10 | $50.21 | $50.30 | $50.21 | $50.23 | $45.48 | 529,814 |
2016-02-09 | $50.21 | $50.31 | $50.20 | $50.27 | $45.52 | 493,684 |
2016-02-08 | $50.29 | $50.32 | $50.24 | $50.26 | $45.51 | 519,324 |
2016-02-05 | $50.34 | $50.34 | $50.27 | $50.27 | $45.52 | 681,922 |
2016-02-04 | $50.29 | $50.39 | $50.29 | $50.31 | $45.56 | 747,918 |
2016-02-03 | $50.29 | $50.34 | $50.29 | $50.32 | $45.56 | 631,374 |
2016-02-02 | $50.33 | $50.36 | $50.27 | $50.29 | $45.54 | 549,707 |
2016-02-01 | $50.30 | $50.36 | $50.29 | $50.36 | $45.60 | 490,754 |
2016-01-29 | $50.32 | $50.39 | $50.32 | $50.35 | $45.57 | 404,514 |
2016-01-28 | $50.37 | $50.38 | $50.31 | $50.31 | $45.53 | 355,511 |
2016-01-27 | $50.40 | $50.40 | $50.33 | $50.35 | $45.57 | 280,221 |
2016-01-26 | $50.38 | $50.40 | $50.32 | $50.36 | $45.58 | 431,185 |
2016-01-25 | $50.40 | $50.41 | $50.29 | $50.30 | $45.52 | 1,066,509 |
2016-01-22 | $50.38 | $50.42 | $50.31 | $50.42 | $45.63 | 640,375 |
2016-01-21 | $50.43 | $50.43 | $50.33 | $50.35 | $45.57 | 1,480,850 |
2016-01-20 | $50.41 | $50.42 | $50.33 | $50.33 | $45.55 | 1,768,528 |
2016-01-19 | $50.43 | $50.43 | $50.36 | $50.39 | $45.60 | 958,110 |
2016-01-15 | $50.37 | $50.42 | $50.37 | $50.40 | $45.61 | 653,977 |
2016-01-14 | $50.40 | $50.43 | $50.36 | $50.38 | $45.60 | 491,539 |
2016-01-13 | $50.44 | $50.44 | $50.38 | $50.42 | $45.63 | 576,373 |
2016-01-12 | $50.42 | $50.43 | $50.40 | $50.43 | $45.64 | 346,608 |
2016-01-11 | $50.39 | $50.43 | $50.32 | $50.42 | $45.63 | 583,234 |
2016-01-08 | $50.41 | $50.43 | $50.29 | $50.40 | $45.61 | 636,233 |
2016-01-07 | $50.44 | $50.44 | $50.40 | $50.43 | $45.64 | 602,670 |
2016-01-06 | $50.44 | $50.44 | $50.40 | $50.42 | $45.63 | 519,580 |
2016-01-05 | $50.43 | $50.44 | $50.39 | $50.42 | $45.63 | 529,283 |
2016-01-04 | $50.40 | $50.47 | $50.38 | $50.43 | $45.64 | 1,705,934 |
2015-12-31 | $50.47 | $50.47 | $50.39 | $50.44 | $45.65 | 423,442 |
2015-12-30 | $50.42 | $50.44 | $50.40 | $50.42 | $45.63 | 336,599 |
2015-12-29 | $50.37 | $50.45 | $50.35 | $50.41 | $45.62 | 457,702 |
2015-12-28 | $50.39 | $50.42 | $50.34 | $50.35 | $45.57 | 232,230 |
2015-12-24 | $50.41 | $50.42 | $50.39 | $50.41 | $45.62 | 284,500 |
2015-12-23 | $50.41 | $50.45 | $50.38 | $50.44 | $45.63 | 2,152,966 |
2015-12-22 | $50.43 | $50.45 | $50.40 | $50.43 | $45.62 | 663,746 |
2015-12-21 | $50.41 | $50.45 | $50.40 | $50.43 | $45.62 | 1,989,427 |
2015-12-18 | $50.43 | $50.44 | $50.38 | $50.43 | $45.61 | 885,725 |
2015-12-17 | $50.44 | $50.45 | $50.40 | $50.43 | $45.62 | 463,424 |
2015-12-16 | $50.40 | $50.44 | $50.40 | $50.41 | $45.60 | 301,173 |
2015-12-15 | $50.41 | $50.45 | $50.36 | $50.41 | $45.60 | 388,764 |
2015-12-14 | $50.44 | $50.46 | $50.34 | $50.40 | $45.59 | 1,335,712 |
2015-12-11 | $50.41 | $50.45 | $50.41 | $50.41 | $45.60 | 409,180 |
2015-12-10 | $50.43 | $50.45 | $50.39 | $50.41 | $45.60 | 347,496 |
2015-12-09 | $50.43 | $50.44 | $50.40 | $50.44 | $45.63 | 305,913 |
2015-12-08 | $50.41 | $50.45 | $50.39 | $50.45 | $45.63 | 449,492 |
2015-12-07 | $50.41 | $50.45 | $50.40 | $50.41 | $45.60 | 259,182 |
2015-12-04 | $50.40 | $50.46 | $50.40 | $50.45 | $45.63 | 302,972 |
2015-12-03 | $50.41 | $50.44 | $50.41 | $50.41 | $45.60 | 335,421 |
2015-12-02 | $50.45 | $50.47 | $50.40 | $50.45 | $45.63 | 1,001,159 |
2015-12-01 | $50.44 | $50.44 | $50.40 | $50.41 | $45.60 | 1,014,633 |
2015-11-30 | $50.49 | $50.49 | $50.41 | $50.43 | $45.60 | 1,662,821 |
2015-11-27 | $50.45 | $50.48 | $50.41 | $50.41 | $45.58 | 197,809 |
2015-11-25 | $50.44 | $50.48 | $50.42 | $50.46 | $45.62 | 346,323 |
2015-11-24 | $50.43 | $50.49 | $50.41 | $50.43 | $45.60 | 1,064,773 |
2015-11-23 | $50.42 | $50.44 | $50.40 | $50.42 | $45.59 | 241,500 |
2015-11-20 | $50.44 | $50.44 | $50.38 | $50.42 | $45.59 | 396,662 |
2015-11-19 | $50.40 | $50.43 | $50.40 | $50.43 | $45.60 | 371,671 |
2015-11-18 | $50.41 | $50.43 | $50.41 | $50.41 | $45.58 | 271,910 |
2015-11-17 | $50.48 | $50.48 | $50.38 | $50.41 | $45.58 | 214,761 |
2015-11-16 | $50.39 | $50.43 | $50.39 | $50.41 | $45.58 | 382,112 |
2015-11-13 | $50.41 | $50.42 | $50.41 | $50.41 | $45.58 | 166,175 |
2015-11-12 | $50.39 | $50.43 | $50.37 | $50.41 | $45.58 | 255,089 |
2015-11-11 | $50.42 | $50.43 | $50.40 | $50.40 | $45.57 | 231,364 |
2015-11-10 | $50.42 | $50.42 | $50.39 | $50.40 | $45.57 | 168,592 |
2015-11-09 | $50.40 | $50.42 | $50.38 | $50.38 | $45.55 | 393,174 |
2015-11-06 | $50.38 | $50.42 | $50.37 | $50.42 | $45.59 | 262,376 |
2015-11-05 | $50.44 | $50.44 | $50.38 | $50.40 | $45.57 | 346,398 |
2015-11-04 | $50.42 | $50.43 | $50.38 | $50.39 | $45.56 | 254,245 |
2015-11-03 | $50.38 | $50.42 | $50.38 | $50.39 | $45.56 | 268,520 |
2015-11-02 | $50.41 | $50.41 | $50.38 | $50.38 | $45.55 | 290,849 |
2015-10-30 | $50.43 | $50.43 | $50.39 | $50.41 | $45.56 | 226,822 |
2015-10-29 | $50.41 | $50.43 | $50.38 | $50.43 | $45.57 | 217,349 |
2015-10-28 | $50.41 | $50.42 | $50.38 | $50.39 | $45.54 | 319,766 |
2015-10-27 | $50.37 | $50.43 | $50.37 | $50.41 | $45.56 | 650,102 |
2015-10-26 | $50.38 | $50.40 | $50.37 | $50.38 | $45.53 | 909,037 |
2015-10-23 | $50.40 | $50.42 | $50.39 | $50.39 | $45.54 | 297,775 |
2015-10-22 | $50.39 | $50.42 | $50.37 | $50.39 | $45.54 | 401,865 |
2015-10-21 | $50.42 | $50.42 | $50.35 | $50.36 | $45.51 | 3,885,175 |
2015-10-20 | $50.38 | $50.42 | $50.34 | $50.41 | $45.56 | 242,891 |
2015-10-19 | $50.40 | $50.42 | $50.39 | $50.40 | $45.55 | 222,741 |
2015-10-16 | $50.44 | $50.44 | $50.39 | $50.40 | $45.55 | 204,809 |
2015-10-15 | $50.40 | $50.40 | $50.35 | $50.39 | $45.54 | 537,651 |
2015-10-14 | $50.39 | $50.40 | $50.37 | $50.40 | $45.55 | 214,279 |
2015-10-13 | $50.41 | $50.44 | $50.38 | $50.41 | $45.56 | 260,562 |
2015-10-12 | $50.39 | $50.42 | $50.39 | $50.40 | $45.55 | 89,075 |
2015-10-09 | $50.41 | $50.42 | $50.39 | $50.40 | $45.55 | 175,195 |
2015-10-08 | $50.43 | $50.43 | $50.39 | $50.39 | $45.54 | 198,187 |
2015-10-07 | $50.42 | $50.42 | $50.38 | $50.40 | $45.55 | 297,851 |
2015-10-06 | $50.39 | $50.43 | $50.38 | $50.40 | $45.55 | 513,253 |
2015-10-05 | $50.35 | $50.43 | $50.35 | $50.39 | $45.54 | 748,059 |
2015-10-02 | $50.36 | $50.42 | $50.35 | $50.35 | $45.50 | 594,166 |
2015-10-01 | $50.44 | $50.46 | $50.37 | $50.38 | $45.53 | 2,138,579 |
2015-09-30 | $50.48 | $50.48 | $50.44 | $50.45 | $45.57 | 274,026 |
2015-09-29 | $50.47 | $50.50 | $50.46 | $50.47 | $45.59 | 446,212 |
2015-09-28 | $50.49 | $50.49 | $50.47 | $50.48 | $45.60 | 288,794 |
2015-09-25 | $50.51 | $50.52 | $50.47 | $50.49 | $45.61 | 210,495 |
2015-09-24 | $50.50 | $50.52 | $50.49 | $50.50 | $45.62 | 305,264 |
2015-09-23 | $50.51 | $50.53 | $50.49 | $50.50 | $45.62 | 231,471 |
2015-09-22 | $50.50 | $50.54 | $50.50 | $50.54 | $45.65 | 222,847 |
2015-09-21 | $50.54 | $50.55 | $50.52 | $50.52 | $45.63 | 252,071 |
2015-09-18 | $50.50 | $50.55 | $50.50 | $50.52 | $45.63 | 505,365 |
2015-09-17 | $50.56 | $50.56 | $50.50 | $50.54 | $45.65 | 529,553 |
2015-09-16 | $50.53 | $50.56 | $50.52 | $50.53 | $45.64 | 886,355 |
2015-09-15 | $50.53 | $50.57 | $50.50 | $50.55 | $45.66 | 3,384,884 |
2015-09-14 | $50.49 | $50.54 | $50.49 | $50.54 | $45.65 | 314,648 |
2015-09-11 | $50.49 | $50.54 | $50.49 | $50.53 | $45.64 | 235,375 |
2015-09-10 | $50.52 | $50.56 | $50.50 | $50.53 | $45.64 | 1,002,795 |
2015-09-09 | $50.51 | $50.55 | $50.51 | $50.55 | $45.66 | 254,307 |
2015-09-08 | $50.54 | $50.55 | $50.48 | $50.50 | $45.62 | 308,599 |
BTC iShares Floating Rate Bond ETF (FLOT) News Headlines
Recent BTC iShares Floating Rate Bond ETF (FLOT) News
Similar Companies to BTC iShares Floating Rate Bond ETF (FLOT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |