Pacer Pacific Asset Floating Rate High Income ETF (FLRT) Exchange: NYSE ARCA

  1. Profile
  2. Pacer Pacific Asset Floating Rate High Income ETF (FLRT)

Data as of June 26, 2025

$47.58 ($0.03) 0.06%

Pacer Pacific Asset Floating Rate High Income ETF - Daily Information
Click for more stock information on Pacer Pacific Asset Floating Rate High Income ETF.
Daily Information Data
Date June 26, 2025
Open $47.58
Previous Close $47.58
High $47.58
Low $47.54
Adjusted Open $47.58
Previous Adjusted Close $47.58
Adjusted High $47.58
Adjusted Low $47.54
Invest in Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
Date Open High Low Close Adj.Close Volume
2025-06-25 $47.58 $47.58 $47.54 $47.58 $47.58 80,664
2025-06-24 $47.55 $47.60 $47.53 $47.55 $47.55 55,533
2025-06-23 $47.55 $47.55 $47.49 $47.52 $47.52 63,036
2025-06-20 $47.50 $47.50 $47.46 $47.48 $47.48 61,057
2025-06-18 $47.49 $47.49 $47.45 $47.47 $47.47 43,433
2025-06-17 $47.48 $47.48 $47.41 $47.41 $47.41 50,729
2025-06-16 $47.42 $47.44 $47.39 $47.41 $47.41 54,915
2025-06-13 $47.42 $47.47 $47.38 $47.44 $47.44 67,905
2025-06-12 $47.38 $47.41 $47.38 $47.40 $47.40 73,142
2025-06-11 $47.42 $47.42 $47.37 $47.39 $47.39 129,192
2025-06-10 $47.41 $47.41 $47.36 $47.39 $47.39 148,322
2025-06-09 $47.38 $47.39 $47.35 $47.38 $47.38 48,575
2025-06-06 $47.37 $47.39 $47.34 $47.35 $47.35 50,635
2025-06-05 $47.34 $47.35 $47.32 $47.33 $47.33 72,803
2025-06-04 $47.29 $47.32 $47.29 $47.30 $47.30 50,107
2025-06-03 $47.28 $47.30 $47.28 $47.29 $47.29 72,545
2025-06-02 $47.26 $47.30 $47.23 $47.28 $47.28 53,401
2025-05-30 $47.25 $47.30 $47.23 $47.28 $47.28 68,349
2025-05-29 $47.25 $47.25 $47.20 $47.23 $47.23 52,379
2025-05-28 $47.16 $47.22 $47.07 $47.16 $47.16 74,629
2025-05-27 $47.17 $47.19 $47.12 $47.16 $47.16 125,493
2025-05-23 $47.10 $47.14 $47.07 $47.12 $47.12 56,937
2025-05-22 $47.09 $47.13 $47.09 $47.11 $47.11 53,069
2025-05-21 $47.27 $47.31 $47.25 $47.27 $47.09 54,129
2025-05-20 $47.35 $47.35 $47.20 $47.30 $47.12 66,602
2025-05-19 $47.24 $47.36 $47.23 $47.33 $47.15 47,777
2025-05-16 $47.30 $47.38 $47.23 $47.28 $47.28 69,420
2025-05-15 $47.23 $47.27 $47.19 $47.27 $47.27 60,995
2025-05-14 $47.17 $47.19 $47.09 $47.17 $47.17 70,465
2025-05-13 $47.14 $47.18 $47.13 $47.16 $47.16 60,248
2025-05-12 $47.06 $47.06 $46.90 $46.91 $46.91 103,512
2025-05-09 $46.95 $46.95 $46.79 $46.87 $46.87 104,038
2025-05-08 $46.82 $46.87 $46.80 $46.82 $46.82 125,714
2025-05-07 $46.79 $46.82 $46.74 $46.79 $46.79 74,773
2025-05-06 $46.72 $46.79 $46.72 $46.76 $46.76 119,587
2025-05-05 $46.70 $46.78 $46.70 $46.74 $46.74 34,318
2025-05-02 $46.68 $46.71 $46.63 $46.66 $46.66 69,994
2025-05-01 $46.61 $46.64 $46.58 $46.59 $46.59 52,156
2025-04-30 $46.61 $46.66 $46.55 $46.66 $46.66 68,073
2025-04-29 $46.53 $46.59 $46.52 $46.56 $46.56 67,207
2025-04-28 $46.52 $46.54 $46.44 $46.51 $46.51 195,940
2025-04-25 $46.48 $46.54 $46.45 $46.51 $46.51 43,221
2025-04-24 $46.42 $46.49 $46.38 $46.48 $46.48 60,431
2025-04-23 $46.59 $46.61 $46.49 $46.54 $46.32 50,462
2025-04-22 $46.52 $46.52 $46.45 $46.49 $46.26 40,278
2025-04-21 $46.49 $46.51 $46.43 $46.49 $46.26 47,538
2025-04-17 $46.52 $46.53 $46.48 $46.50 $46.28 55,449
2025-04-16 $46.45 $46.55 $46.39 $46.41 $46.19 66,746
2025-04-15 $46.41 $46.47 $46.41 $46.44 $46.22 116,881
2025-04-14 $46.44 $46.55 $45.95 $46.34 $46.11 104,021
2025-04-11 $46.32 $46.40 $45.89 $45.89 $45.67 239,252
2025-04-10 $45.83 $46.55 $45.65 $45.96 $45.74 203,124
2025-04-09 $46.19 $46.75 $45.22 $46.50 $46.28 105,770
2025-04-08 $46.02 $46.33 $45.82 $46.06 $45.84 259,974
2025-04-07 $45.06 $46.24 $45.06 $46.08 $45.86 707,028
2025-04-04 $46.72 $46.80 $46.00 $46.00 $45.78 772,355
2025-04-03 $47.00 $47.01 $46.76 $46.77 $46.55 196,397
2025-04-02 $47.05 $47.05 $47.03 $47.05 $46.82 77,809
2025-04-01 $47.09 $47.09 $47.02 $47.03 $46.80 115,506
2025-03-31 $47.07 $47.09 $47.04 $47.09 $46.86 129,417
2025-03-28 $47.06 $47.07 $47.04 $47.06 $46.83 91,898
2025-03-27 $47.03 $47.05 $47.00 $47.03 $46.80 54,057
2025-03-26 $47.29 $47.30 $47.26 $47.26 $46.77 80,316
2025-03-25 $47.36 $47.36 $47.30 $47.32 $46.83 65,123
2025-03-24 $47.29 $47.30 $47.28 $47.30 $46.81 45,273
2025-03-21 $47.27 $47.29 $47.25 $47.29 $47.29 85,297
2025-03-20 $47.24 $47.31 $47.14 $47.27 $47.27 268,160
2025-03-19 $47.22 $47.24 $47.21 $47.24 $47.24 98,296
2025-03-18 $47.22 $47.22 $47.20 $47.21 $47.21 73,742
2025-03-17 $47.24 $47.26 $47.16 $47.25 $47.25 147,180
2025-03-14 $47.22 $47.24 $47.21 $47.21 $47.21 198,133
2025-03-13 $47.28 $47.29 $47.25 $47.26 $47.26 548,421
2025-03-12 $47.27 $47.30 $47.27 $47.30 $47.30 82,719
2025-03-11 $47.35 $47.35 $47.30 $47.32 $47.32 318,464
2025-03-10 $47.44 $47.44 $47.38 $47.40 $47.40 234,406
2025-03-07 $47.42 $47.44 $47.42 $47.44 $47.44 101,713
2025-03-06 $47.44 $47.45 $47.42 $47.45 $47.45 161,196
2025-03-05 $47.43 $47.45 $47.41 $47.41 $47.41 163,473
2025-03-04 $47.46 $47.47 $47.42 $47.47 $47.47 212,712
2025-03-03 $47.50 $47.50 $47.47 $47.47 $47.47 186,483
2025-02-28 $47.47 $47.51 $47.47 $47.51 $47.51 109,563
2025-02-27 $47.47 $47.57 $47.46 $47.49 $47.49 208,135
2025-02-26 $47.47 $47.48 $47.43 $47.46 $47.46 323,604
2025-02-25 $47.74 $47.75 $47.72 $47.75 $47.45 149,581
2025-02-24 $47.75 $47.75 $47.73 $47.75 $47.44 70,124
2025-02-21 $47.71 $47.75 $47.71 $47.73 $47.73 75,508
2025-02-20 $47.71 $47.73 $47.70 $47.72 $47.72 81,895
2025-02-19 $47.70 $47.73 $47.70 $47.72 $47.72 130,430
2025-02-18 $47.72 $47.73 $47.70 $47.73 $47.73 83,900
2025-02-14 $47.70 $47.71 $47.69 $47.71 $47.71 103,640
2025-02-13 $47.66 $47.68 $47.65 $47.68 $47.68 100,646
2025-02-12 $47.64 $47.65 $47.64 $47.64 $47.64 129,230
2025-02-11 $47.66 $47.69 $47.65 $47.69 $47.69 100,375
2025-02-10 $47.66 $47.66 $47.64 $47.65 $47.65 89,778
2025-02-07 $47.66 $47.68 $47.64 $47.66 $47.66 131,862
2025-02-06 $47.70 $47.70 $47.66 $47.66 $47.66 50,296
2025-02-05 $47.65 $47.67 $47.64 $47.67 $47.67 76,761
2025-02-04 $47.63 $47.64 $47.62 $47.63 $47.63 74,348
2025-02-03 $47.65 $47.65 $47.61 $47.62 $47.62 99,111
2025-01-31 $47.67 $47.67 $47.64 $47.66 $47.66 98,860
2025-01-30 $47.62 $47.64 $47.62 $47.63 $47.63 89,859
2025-01-29 $47.60 $47.61 $47.59 $47.60 $47.60 60,061
2025-01-28 $47.59 $47.61 $47.59 $47.61 $47.61 123,551
2025-01-27 $47.58 $47.61 $47.58 $47.60 $47.60 80,842
2025-01-24 $47.58 $47.58 $47.53 $47.57 $47.57 98,565
2025-01-23 $47.55 $47.56 $47.53 $47.56 $47.56 108,912
2025-01-22 $47.77 $47.77 $47.73 $47.73 $47.52 95,232
2025-01-21 $47.78 $47.80 $47.73 $47.80 $47.59 115,327
2025-01-17 $47.75 $47.75 $47.71 $47.75 $47.54 217,723
2025-01-16 $47.69 $47.70 $47.68 $47.69 $47.47 85,882
2025-01-15 $47.68 $47.77 $47.63 $47.77 $47.56 89,705
2025-01-14 $47.69 $47.69 $47.61 $47.64 $47.43 39,117
2025-01-13 $47.73 $47.73 $47.61 $47.64 $47.42 164,490
2025-01-10 $47.69 $47.69 $47.64 $47.65 $47.44 168,286
2025-01-08 $47.65 $47.66 $47.63 $47.66 $47.66 110,901
2025-01-07 $47.64 $47.65 $47.62 $47.62 $47.62 65,371
2025-01-06 $47.62 $47.64 $47.62 $47.62 $47.62 154,381
2025-01-03 $47.59 $47.62 $47.57 $47.62 $47.62 69,687
2025-01-02 $47.54 $47.57 $47.53 $47.55 $47.55 120,728
2024-12-31 $47.53 $47.54 $47.52 $47.54 $47.54 103,497
2024-12-30 $47.51 $47.54 $47.48 $47.51 $47.51 151,880
2024-12-27 $47.51 $47.51 $47.48 $47.51 $47.51 112,837
2024-12-26 $47.87 $47.87 $47.84 $47.85 $47.47 70,648
2024-12-24 $47.86 $47.86 $47.81 $47.84 $47.46 40,772
2024-12-23 $47.84 $47.86 $47.81 $47.86 $47.48 97,428
2024-12-20 $47.80 $47.83 $47.78 $47.79 $47.41 68,238
2024-12-19 $47.82 $47.83 $47.80 $47.80 $47.42 73,680
2024-12-18 $47.82 $47.86 $47.81 $47.85 $47.47 53,895
2024-12-17 $47.82 $47.87 $47.82 $47.84 $47.46 118,683
2024-12-16 $47.86 $47.86 $47.82 $47.84 $47.46 63,349
2024-12-13 $47.80 $47.86 $47.80 $47.81 $47.43 93,481
2024-12-12 $47.80 $47.82 $47.76 $47.76 $47.38 140,202
2024-12-11 $47.80 $47.80 $47.78 $47.80 $47.42 57,258
2024-12-10 $47.78 $47.80 $47.76 $47.80 $47.80 45,278
2024-12-09 $47.78 $47.78 $47.74 $47.75 $47.75 47,561
2024-12-06 $47.74 $47.76 $47.73 $47.76 $47.76 294,863
2024-12-05 $47.74 $47.75 $47.71 $47.74 $47.74 116,826
2024-12-04 $47.70 $47.72 $47.69 $47.72 $47.72 58,504
2024-12-03 $47.71 $47.72 $47.68 $47.72 $47.72 98,772
2024-12-02 $47.77 $47.77 $47.66 $47.68 $47.68 118,947
2024-11-29 $47.69 $47.69 $47.65 $47.67 $47.67 34,372
2024-11-27 $47.64 $47.64 $47.61 $47.63 $47.63 62,330
2024-11-26 $47.63 $47.63 $47.60 $47.61 $47.61 115,329
2024-11-25 $47.62 $47.62 $47.59 $47.61 $47.61 74,025
2024-11-22 $47.58 $47.58 $47.53 $47.56 $47.56 78,689
2024-11-21 $47.55 $47.55 $47.49 $47.53 $47.53 156,200
2024-11-20 $47.78 $47.78 $47.74 $47.77 $47.50 131,488
2024-11-19 $47.72 $47.75 $47.72 $47.75 $47.47 72,970
2024-11-18 $47.70 $47.74 $47.70 $47.74 $47.46 57,534
2024-11-15 $47.69 $47.74 $47.69 $47.73 $47.46 84,260
2024-11-14 $47.80 $47.80 $47.73 $47.74 $47.46 96,623
2024-11-13 $47.74 $47.76 $47.73 $47.75 $47.48 80,107
2024-11-12 $47.72 $47.76 $47.71 $47.72 $47.45 93,360
2024-11-11 $47.78 $47.78 $47.69 $47.70 $47.43 52,966
2024-11-08 $47.70 $47.70 $47.68 $47.69 $47.42 47,476
2024-11-07 $47.65 $47.68 $47.61 $47.68 $47.41 68,480
2024-11-06 $47.57 $47.67 $47.57 $47.60 $47.32 104,978
2024-11-05 $47.58 $47.59 $47.57 $47.59 $47.31 51,037
2024-11-04 $47.59 $47.59 $47.57 $47.58 $47.31 46,298
2024-11-01 $47.59 $47.59 $47.55 $47.55 $47.55 73,630
2024-10-31 $47.57 $47.58 $47.56 $47.58 $47.58 44,595
2024-10-30 $47.58 $47.60 $47.57 $47.58 $47.58 35,192
2024-10-29 $47.56 $47.59 $47.55 $47.57 $47.57 47,545
2024-10-28 $47.56 $47.59 $47.55 $47.56 $47.56 74,510
2024-10-25 $47.53 $47.55 $47.53 $47.55 $47.55 42,559
2024-10-24 $47.73 $47.73 $47.51 $47.53 $47.53 64,215
2024-10-23 $47.81 $47.82 $47.79 $47.80 $47.51 67,792
2024-10-22 $47.77 $47.82 $47.77 $47.82 $47.82 38,093
2024-10-21 $47.79 $47.80 $47.78 $47.78 $47.78 46,203
2024-10-18 $47.80 $47.80 $47.76 $47.78 $47.78 81,764
2024-10-17 $47.75 $47.76 $47.74 $47.74 $47.74 34,009
2024-10-16 $47.75 $47.75 $47.73 $47.74 $47.74 51,728
2024-10-15 $47.70 $47.72 $47.70 $47.72 $47.72 24,329
2024-10-14 $47.69 $47.70 $47.68 $47.70 $47.70 150,700
2024-10-11 $47.69 $47.69 $47.67 $47.69 $47.69 116,020
2024-10-10 $47.70 $47.70 $47.63 $47.67 $47.67 200,674
2024-10-09 $47.65 $47.65 $47.62 $47.64 $47.64 186,253
2024-10-08 $47.62 $47.64 $47.61 $47.62 $47.62 65,360
2024-10-07 $47.61 $47.66 $47.61 $47.62 $47.62 67,398
2024-10-04 $47.61 $47.65 $47.60 $47.65 $47.65 54,281
2024-10-03 $47.67 $47.67 $47.58 $47.60 $47.60 111,478
2024-10-02 $47.58 $47.67 $47.56 $47.67 $47.67 74,264
2024-10-01 $47.56 $47.59 $47.55 $47.59 $47.59 73,319
2024-09-30 $47.53 $47.55 $47.49 $47.49 $47.49 146,361
2024-09-27 $47.55 $47.55 $47.50 $47.52 $47.52 48,774
2024-09-26 $47.50 $47.53 $47.50 $47.50 $47.50 115,876
2024-09-25 $47.86 $47.90 $47.86 $47.89 $47.51 35,531
2024-09-24 $47.85 $47.87 $47.84 $47.86 $47.48 28,860
2024-09-23 $47.85 $47.86 $47.85 $47.85 $47.47 38,685
2024-09-20 $47.81 $47.84 $47.81 $47.82 $47.82 59,840
2024-09-19 $47.82 $47.82 $47.79 $47.80 $47.80 83,162
2024-09-18 $47.79 $47.81 $47.77 $47.78 $47.78 53,529
2024-09-17 $47.79 $47.79 $47.75 $47.76 $47.76 231,769
2024-09-16 $47.75 $47.78 $47.74 $47.78 $47.78 86,390
2024-09-13 $47.75 $47.75 $47.73 $47.75 $47.75 56,095
2024-09-12 $47.68 $47.71 $47.68 $47.71 $47.71 38,569
2024-09-11 $47.67 $47.69 $47.65 $47.68 $47.68 137,281
2024-09-10 $47.69 $47.69 $47.65 $47.69 $47.69 72,238
2024-09-09 $47.65 $47.67 $47.64 $47.67 $47.67 97,936
2024-09-06 $47.63 $47.64 $47.58 $47.63 $47.63 73,075
2024-09-05 $47.60 $47.61 $47.59 $47.60 $47.60 41,951
2024-09-04 $47.59 $47.63 $47.58 $47.63 $47.63 125,940
2024-09-03 $47.64 $47.64 $47.54 $47.60 $47.60 165,977
2024-08-30 $47.62 $47.70 $47.58 $47.70 $47.70 70,462
2024-08-29 $47.59 $47.59 $47.55 $47.56 $47.56 45,503
2024-08-28 $47.55 $47.64 $47.52 $47.64 $47.64 59,320
2024-08-27 $47.53 $47.56 $47.41 $47.55 $47.55 55,663
2024-08-26 $47.51 $47.52 $47.48 $47.51 $47.51 55,806
2024-08-23 $47.49 $47.50 $47.47 $47.50 $47.50 64,721
2024-08-22 $47.48 $47.48 $47.41 $47.43 $47.43 97,566
2024-08-21 $47.71 $47.73 $47.69 $47.71 $47.41 57,139
2024-08-20 $47.69 $47.71 $47.67 $47.70 $47.40 49,573
2024-08-19 $47.62 $47.66 $47.62 $47.66 $47.36 51,593
2024-08-16 $47.64 $47.67 $47.62 $47.62 $47.62 447,887
2024-08-15 $47.60 $47.67 $47.59 $47.63 $47.63 74,975
2024-08-14 $47.57 $47.61 $47.56 $47.60 $47.60 72,332
2024-08-13 $47.54 $47.55 $47.53 $47.55 $47.55 47,195
2024-08-12 $47.50 $47.56 $47.50 $47.53 $47.53 47,442
2024-08-09 $47.55 $47.55 $47.50 $47.50 $47.50 111,666
2024-08-08 $47.50 $47.50 $47.45 $47.48 $47.48 43,366
2024-08-07 $47.47 $47.50 $47.42 $47.46 $47.46 362,206
2024-08-06 $47.50 $47.52 $47.47 $47.50 $47.50 151,700
2024-08-05 $47.58 $47.59 $47.45 $47.53 $47.53 224,641
2024-08-02 $47.64 $47.66 $47.63 $47.65 $47.65 63,185
2024-08-01 $47.62 $47.65 $47.59 $47.65 $47.65 87,277
2024-07-31 $47.67 $47.67 $47.60 $47.63 $47.63 90,985
2024-07-30 $47.61 $47.63 $47.59 $47.62 $47.62 90,024
2024-07-29 $47.63 $47.63 $47.60 $47.62 $47.62 62,932
2024-07-26 $47.61 $47.61 $47.58 $47.60 $47.60 36,574
2024-07-25 $47.59 $47.59 $47.52 $47.56 $47.56 99,619
2024-07-24 $47.91 $47.91 $47.86 $47.88 $47.88 45,146
2024-07-23 $47.88 $47.88 $47.85 $47.86 $47.86 46,157
2024-07-22 $47.87 $47.87 $47.84 $47.86 $47.86 97,094
2024-07-19 $48.07 $48.07 $47.82 $47.83 $47.83 81,154
2024-07-18 $47.84 $47.84 $47.81 $47.84 $47.84 48,008
2024-07-17 $47.80 $47.83 $47.79 $47.83 $47.83 57,255
2024-07-16 $47.82 $47.82 $47.77 $47.80 $47.80 63,509
2024-07-15 $47.81 $47.81 $47.72 $47.77 $47.77 228,432
2024-07-12 $47.74 $47.75 $47.73 $47.75 $47.75 148,949
2024-07-11 $47.71 $47.78 $47.69 $47.78 $47.78 252,911
2024-07-10 $47.70 $47.70 $47.66 $47.68 $47.68 182,790
2024-07-09 $47.71 $47.71 $47.66 $47.68 $47.68 127,358
2024-07-08 $47.66 $47.66 $47.64 $47.66 $47.66 68,104
2024-07-05 $47.69 $47.69 $47.61 $47.66 $47.66 178,918
2024-07-03 $47.63 $47.63 $47.59 $47.61 $47.61 57,679
2024-07-02 $47.61 $47.61 $47.56 $47.59 $47.59 55,457
2024-07-01 $47.60 $47.64 $47.56 $47.64 $47.64 163,504
2024-06-28 $47.53 $47.56 $47.53 $47.55 $47.55 90,923
2024-06-27 $47.61 $47.61 $47.50 $47.54 $47.54 176,334
2024-06-26 $47.89 $47.96 $47.88 $47.92 $47.51 140,212
2024-06-25 $47.93 $47.93 $47.89 $47.92 $47.50 88,670
2024-06-24 $47.89 $47.90 $47.89 $47.89 $47.48 40,319
2024-06-21 $47.86 $47.93 $47.86 $47.92 $47.51 190,590
2024-06-20 $47.91 $47.91 $47.85 $47.91 $47.50 110,511
2024-06-18 $47.85 $47.87 $47.85 $47.86 $47.44 38,500
2024-06-17 $47.87 $47.87 $47.83 $47.83 $47.42 73,795
2024-06-14 $47.85 $47.88 $47.83 $47.84 $47.42 71,034
2024-06-13 $47.85 $47.87 $47.85 $47.87 $47.45 37,060
2024-06-12 $47.88 $47.88 $47.84 $47.85 $47.44 28,864
2024-06-11 $47.84 $47.84 $47.80 $47.84 $47.42 161,921
2024-06-10 $47.82 $47.87 $47.81 $47.87 $47.46 112,810
2024-06-07 $47.83 $47.83 $47.78 $47.80 $47.39 34,414
2024-06-06 $47.79 $47.84 $47.78 $47.82 $47.40 288,864
2024-06-05 $47.71 $47.78 $47.71 $47.78 $47.36 120,013
2024-06-04 $47.77 $47.78 $47.72 $47.74 $47.33 52,636
2024-06-03 $47.69 $47.74 $47.69 $47.72 $47.31 55,911
2024-05-31 $47.68 $47.71 $47.68 $47.71 $47.29 48,965
2024-05-30 $47.69 $47.69 $47.67 $47.69 $47.28 62,784
2024-05-29 $47.67 $47.72 $47.66 $47.68 $47.27 56,803
2024-05-28 $47.69 $47.73 $47.67 $47.69 $47.28 90,491
2024-05-24 $47.67 $47.67 $47.60 $47.67 $47.25 129,902
2024-05-23 $47.70 $47.70 $47.65 $47.66 $47.24 37,185
2024-05-22 $47.90 $47.90 $47.85 $47.87 $47.25 39,292
2024-05-21 $47.90 $47.91 $47.84 $47.91 $47.29 55,194
2024-05-20 $47.86 $47.86 $47.84 $47.86 $47.24 40,483
2024-05-17 $47.87 $47.87 $47.83 $47.86 $47.86 29,616
2024-05-16 $47.79 $47.83 $47.79 $47.82 $47.82 50,058
2024-05-15 $47.80 $47.80 $47.78 $47.80 $47.80 32,449
2024-05-14 $47.80 $47.80 $47.75 $47.77 $47.77 17,200
2024-05-13 $47.81 $47.85 $47.75 $47.78 $47.78 73,955
2024-05-10 $47.79 $47.79 $47.72 $47.75 $47.75 138,970
2024-05-09 $47.76 $47.76 $47.70 $47.73 $47.73 92,972
2024-05-08 $47.75 $47.98 $47.68 $47.98 $47.98 36,206
2024-05-07 $47.68 $47.78 $47.67 $47.78 $47.78 43,032
2024-05-06 $47.67 $47.69 $47.63 $47.69 $47.69 102,265
2024-05-03 $47.66 $47.66 $47.60 $47.66 $47.66 128,795
2024-05-02 $47.58 $47.65 $47.54 $47.65 $47.65 102,010
2024-05-01 $47.54 $47.55 $47.50 $47.55 $47.55 85,091
2024-04-30 $47.50 $47.53 $47.50 $47.52 $47.52 32,096
2024-04-29 $47.52 $47.52 $47.47 $47.50 $47.50 73,987
2024-04-26 $47.50 $47.50 $47.44 $47.46 $47.46 77,155
2024-04-25 $47.40 $47.52 $47.38 $47.44 $47.44 45,672
2024-04-24 $47.85 $47.86 $47.78 $47.85 $47.47 52,068
2024-04-23 $47.82 $47.93 $47.78 $47.93 $47.55 43,123
2024-04-22 $47.81 $47.85 $47.74 $47.85 $47.47 74,476
2024-04-19 $47.77 $47.77 $47.70 $47.73 $47.73 61,296
2024-04-18 $47.84 $47.84 $47.68 $47.72 $47.72 74,760
2024-04-17 $47.76 $47.76 $47.65 $47.76 $47.76 92,433
2024-04-16 $47.65 $47.73 $47.64 $47.73 $47.73 76,189
2024-04-15 $47.66 $47.68 $47.65 $47.68 $47.68 21,549
2024-04-12 $47.66 $47.71 $47.66 $47.69 $47.69 41,614
2024-04-11 $47.64 $47.68 $47.60 $47.66 $47.66 67,528
2024-04-10 $47.68 $47.68 $47.63 $47.65 $47.65 46,564
2024-04-09 $47.66 $47.67 $47.62 $47.66 $47.66 34,787
2024-04-08 $47.57 $47.79 $47.57 $47.64 $47.64 79,913
2024-04-05 $47.58 $47.62 $47.57 $47.62 $47.62 26,802
2024-04-04 $47.60 $47.60 $47.58 $47.60 $47.60 35,645
2024-04-03 $47.52 $47.56 $47.52 $47.56 $47.56 16,743
2024-04-02 $47.53 $47.57 $47.53 $47.57 $47.57 65,545
2024-04-01 $47.54 $47.56 $47.53 $47.56 $47.56 40,728
2024-03-28 $47.53 $47.56 $47.51 $47.56 $47.56 39,394
2024-03-27 $47.54 $47.56 $47.48 $47.56 $47.56 42,703
2024-03-26 $47.48 $47.49 $47.46 $47.47 $47.47 34,564
2024-03-25 $47.45 $47.52 $47.44 $47.49 $47.49 138,601
2024-03-22 $47.44 $47.45 $47.42 $47.45 $47.45 42,666
2024-03-21 $47.44 $47.50 $47.42 $47.48 $47.48 60,824
2024-03-20 $48.04 $48.04 $47.69 $47.72 $47.42 40,736
2024-03-19 $47.72 $47.73 $47.67 $47.72 $47.42 38,532
2024-03-18 $47.67 $47.70 $47.65 $47.69 $47.39 41,103
2024-03-15 $47.62 $47.65 $47.61 $47.61 $47.31 29,019
2024-03-14 $47.60 $47.64 $47.57 $47.64 $47.34 34,237
2024-03-13 $47.63 $47.65 $47.60 $47.63 $47.33 26,831
2024-03-12 $47.59 $47.62 $47.58 $47.62 $47.32 29,788
2024-03-11 $47.55 $47.55 $47.50 $47.54 $47.24 46,528
2024-03-08 $47.53 $47.53 $47.48 $47.52 $47.22 185,953
2024-03-07 $47.50 $47.69 $47.44 $47.52 $47.22 45,097
2024-03-06 $47.41 $47.46 $47.38 $47.46 $47.16 58,211
2024-03-05 $47.38 $47.40 $47.36 $47.39 $47.09 40,325
2024-03-04 $47.35 $47.38 $47.33 $47.36 $47.06 22,510
2024-03-01 $47.33 $47.34 $47.27 $47.34 $47.04 83,086
2024-02-29 $47.26 $47.29 $47.24 $47.29 $46.99 37,308
2024-02-28 $47.24 $47.25 $47.22 $47.25 $46.95 23,380
2024-02-27 $47.18 $47.20 $47.18 $47.20 $46.91 16,778
2024-02-26 $47.31 $47.31 $47.18 $47.19 $46.89 124,981
2024-02-23 $47.18 $47.19 $47.16 $47.19 $46.89 35,179
2024-02-22 $47.11 $47.19 $47.11 $47.17 $46.87 49,752
2024-02-21 $47.51 $47.51 $47.39 $47.42 $46.83 46,285
2024-02-20 $47.42 $47.44 $47.39 $47.44 $46.85 30,906
2024-02-16 $47.40 $47.40 $47.34 $47.38 $46.79 25,007
2024-02-15 $47.39 $47.41 $47.36 $47.38 $46.80 30,745
2024-02-14 $47.32 $47.36 $47.31 $47.35 $46.76 40,295
2024-02-13 $47.40 $47.40 $47.36 $47.40 $46.81 42,009
2024-02-12 $47.39 $47.42 $47.39 $47.41 $46.82 43,121
2024-02-09 $47.36 $47.39 $47.36 $47.39 $46.80 17,264
2024-02-08 $47.44 $47.44 $47.34 $47.38 $46.79 29,088
2024-02-07 $47.30 $47.41 $47.30 $47.40 $46.81 86,817
2024-02-06 $47.34 $47.34 $47.29 $47.33 $46.75 29,206
2024-02-05 $47.31 $47.31 $47.28 $47.28 $46.70 143,847
2024-02-02 $47.31 $47.33 $47.28 $47.31 $46.73 45,800
2024-02-01 $47.33 $47.52 $47.30 $47.36 $46.77 398,366
2024-01-31 $47.33 $47.34 $47.30 $47.33 $46.75 71,303
2024-01-30 $47.32 $47.36 $47.27 $47.33 $46.75 45,918
2024-01-29 $47.42 $47.42 $47.27 $47.30 $46.72 39,442
2024-01-26 $47.43 $47.43 $47.26 $47.31 $46.73 49,840
2024-01-25 $47.29 $47.29 $47.22 $47.29 $46.71 37,317
2024-01-24 $47.56 $47.56 $47.49 $47.54 $46.69 32,849
2024-01-23 $47.46 $47.55 $47.46 $47.55 $46.70 38,445
2024-01-22 $47.52 $47.55 $47.48 $47.50 $46.65 44,317
2024-01-19 $47.46 $47.48 $47.43 $47.48 $46.63 32,000
2024-01-18 $47.51 $47.51 $47.40 $47.46 $46.61 43,395
2024-01-17 $47.56 $47.56 $47.36 $47.40 $46.56 47,827
2024-01-16 $47.39 $47.45 $47.39 $47.45 $46.60 36,858
2024-01-12 $47.41 $47.44 $47.38 $47.43 $47.43 35,212
2024-01-11 $47.44 $47.44 $47.33 $47.40 $47.40 97,097
2024-01-10 $47.35 $47.35 $47.28 $47.34 $47.34 15,911
2024-01-09 $47.30 $47.33 $47.27 $47.27 $47.27 38,915
2024-01-08 $47.23 $47.28 $47.23 $47.28 $47.28 18,923
2024-01-05 $47.19 $47.28 $47.19 $47.28 $47.28 53,287
2024-01-04 $47.23 $47.23 $47.17 $47.19 $47.19 19,699
2024-01-03 $47.16 $47.17 $47.15 $47.15 $47.15 30,532
2024-01-02 $47.14 $47.17 $47.12 $47.12 $47.12 29,720
2023-12-29 $47.17 $47.19 $47.13 $47.13 $47.13 19,006
2023-12-28 $47.14 $47.15 $47.10 $47.12 $47.12 18,505
2023-12-27 $47.11 $47.16 $47.06 $47.09 $47.09 40,754
2023-12-26 $47.56 $47.57 $47.54 $47.56 $47.08 19,939
2023-12-22 $47.49 $47.53 $47.49 $47.52 $47.04 19,367
2023-12-21 $47.49 $47.50 $47.46 $47.48 $47.00 23,979
2023-12-20 $47.41 $47.45 $47.41 $47.41 $46.93 90,808
2023-12-19 $47.54 $47.54 $47.40 $47.43 $46.94 9,953
2023-12-18 $47.50 $47.50 $47.35 $47.39 $46.90 25,291
2023-12-15 $47.29 $47.36 $47.29 $47.32 $46.84 47,680
2023-12-14 $47.25 $47.25 $47.20 $47.25 $46.77 28,246
2023-12-13 $47.05 $47.07 $47.02 $47.07 $46.59 28,150
2023-12-12 $47.04 $47.04 $46.98 $47.01 $46.53 183,830
2023-12-11 $47.01 $47.03 $46.98 $46.98 $46.50 44,427
2023-12-08 $47.00 $47.00 $46.91 $46.93 $46.45 21,490
2023-12-07 $46.91 $46.94 $46.90 $46.90 $46.42 41,853
2023-12-06 $46.92 $46.92 $46.82 $46.85 $46.37 30,220
2023-12-05 $46.86 $46.86 $46.69 $46.84 $46.36 35,739
2023-12-04 $46.86 $46.86 $46.79 $46.82 $46.34 21,800
2023-12-01 $46.82 $46.89 $46.72 $46.81 $46.81 44,040
2023-11-30 $46.79 $46.79 $46.72 $46.76 $46.76 24,559
2023-11-29 $46.71 $46.73 $46.66 $46.67 $46.67 181,688
2023-11-28 $46.64 $46.94 $46.62 $46.68 $46.68 86,403
2023-11-27 $46.60 $46.68 $46.59 $46.67 $46.67 23,477
2023-11-24 $46.80 $46.80 $46.60 $46.61 $46.61 12,623
2023-11-22 $46.55 $46.68 $46.52 $46.56 $46.56 25,928
2023-11-21 $46.95 $46.95 $46.82 $46.85 $46.85 29,111
2023-11-20 $46.87 $46.87 $46.79 $46.83 $46.83 18,727
2023-11-17 $46.75 $46.89 $46.73 $46.76 $46.76 48,872
2023-11-16 $46.74 $46.79 $46.66 $46.68 $46.68 410,258
2023-11-15 $46.64 $46.67 $46.63 $46.65 $46.65 34,038
2023-11-14 $46.58 $46.70 $46.55 $46.64 $46.64 68,420
2023-11-13 $46.61 $46.61 $46.50 $46.54 $46.54 16,966
2023-11-10 $46.62 $46.62 $46.47 $46.51 $46.51 78,819
2023-11-09 $46.36 $46.47 $46.36 $46.46 $46.46 27,807
2023-11-08 $46.47 $46.58 $46.42 $46.47 $46.47 37,247
2023-11-07 $46.56 $46.56 $46.36 $46.42 $46.42 26,277
2023-11-06 $46.35 $46.42 $46.35 $46.38 $46.38 103,777
2023-11-03 $46.41 $46.46 $46.29 $46.37 $46.37 29,010
2023-11-02 $46.24 $46.30 $46.22 $46.28 $46.28 26,481
2023-11-01 $46.19 $46.21 $46.13 $46.18 $46.18 27,751
2023-10-31 $46.11 $46.19 $46.10 $46.18 $46.18 18,928
2023-10-30 $46.12 $46.25 $46.12 $46.17 $46.17 66,140
2023-10-27 $46.13 $46.14 $46.09 $46.12 $46.12 19,504
2023-10-26 $46.10 $46.15 $46.08 $46.15 $46.15 29,092
2023-10-25 $46.51 $46.51 $46.50 $46.50 $46.10 20,235
2023-10-24 $46.51 $46.53 $46.47 $46.51 $46.11 26,774
2023-10-23 $46.60 $46.60 $46.48 $46.51 $46.11 14,085
2023-10-20 $46.54 $46.54 $46.46 $46.48 $46.08 7,747
2023-10-19 $46.56 $46.67 $46.50 $46.53 $46.12 20,613
2023-10-18 $46.51 $46.57 $46.50 $46.54 $46.14 30,900
2023-10-17 $46.51 $46.77 $46.51 $46.56 $46.16 26,095
2023-10-16 $46.60 $46.60 $46.53 $46.55 $46.15 27,063
2023-10-13 $46.58 $46.58 $46.52 $46.54 $46.14 7,708
2023-10-12 $46.57 $46.58 $46.56 $46.57 $46.17 6,196
2023-10-11 $46.53 $46.71 $46.50 $46.69 $46.29 23,932
2023-10-10 $46.49 $46.74 $46.48 $46.50 $46.10 50,821
2023-10-09 $46.46 $46.47 $46.45 $46.46 $46.06 25,761
2023-10-06 $46.47 $46.47 $46.41 $46.43 $46.03 81,403
2023-10-05 $46.48 $46.49 $46.45 $46.47 $46.07 51,644
2023-10-04 $46.65 $46.65 $46.47 $46.49 $46.09 68,293
2023-10-03 $46.65 $46.65 $46.51 $46.56 $46.16 159,006
2023-10-02 $46.68 $46.68 $46.60 $46.64 $46.24 50,544
2023-09-29 $46.69 $46.76 $46.68 $46.69 $46.28 163,342
2023-09-28 $46.79 $46.79 $46.68 $46.70 $46.30 111,729
2023-09-27 $46.74 $46.74 $46.70 $46.71 $46.30 131,440
2023-09-26 $46.83 $46.83 $46.72 $46.74 $46.34 52,751
2023-09-25 $46.75 $46.75 $46.73 $46.75 $46.34 15,844
2023-09-22 $46.73 $46.74 $46.70 $46.71 $46.31 113,547
2023-09-21 $46.86 $46.86 $46.73 $46.74 $46.34 33,021
2023-09-20 $47.03 $47.05 $47.03 $47.04 $46.33 10,051
2023-09-19 $47.14 $47.14 $47.02 $47.04 $46.34 75,093
2023-09-18 $47.04 $47.04 $47.00 $47.01 $46.30 17,416
2023-09-15 $46.95 $46.97 $46.94 $46.95 $46.25 17,094
2023-09-14 $46.96 $46.97 $46.94 $46.96 $46.25 10,846
2023-09-13 $46.87 $46.90 $46.86 $46.90 $46.19 28,684
2023-09-12 $46.87 $46.88 $46.85 $46.87 $46.17 34,211
2023-09-11 $46.85 $46.87 $46.84 $46.85 $46.15 34,751
2023-09-08 $46.80 $46.80 $46.79 $46.80 $46.10 35,501
2023-09-07 $46.80 $46.80 $46.75 $46.77 $46.07 35,027
2023-09-06 $46.73 $46.74 $46.73 $46.73 $46.03 22,631
2023-09-05 $46.81 $46.81 $46.71 $46.72 $46.02 13,405
2023-09-01 $46.69 $46.70 $46.69 $46.70 $46.70 11,096
2023-08-31 $46.63 $46.68 $46.63 $46.67 $46.67 14,451
2023-08-30 $46.60 $46.63 $46.60 $46.63 $46.63 22,920
2023-08-29 $46.59 $46.63 $46.58 $46.61 $46.61 33,628
2023-08-28 $46.57 $46.59 $46.57 $46.59 $46.59 13,440
2023-08-25 $46.64 $46.64 $46.50 $46.53 $46.53 29,216
2023-08-24 $46.70 $46.70 $46.52 $46.52 $46.52 25,037
2023-08-23 $46.85 $46.85 $46.81 $46.84 $46.52 41,683
2023-08-22 $46.79 $46.79 $46.76 $46.78 $46.46 18,204
2023-08-21 $46.82 $46.82 $46.68 $46.70 $46.39 20,719
2023-08-18 $46.70 $46.70 $46.67 $46.68 $46.37 22,085
2023-08-17 $46.63 $46.68 $46.63 $46.66 $46.34 20,567
2023-08-16 $46.62 $46.62 $46.60 $46.62 $46.30 9,023
2023-08-15 $46.63 $46.63 $46.59 $46.60 $46.29 19,801
2023-08-14 $46.60 $46.62 $46.58 $46.61 $46.29 29,148
2023-08-11 $46.55 $46.56 $46.52 $46.56 $46.24 16,699
2023-08-10 $46.58 $46.58 $46.54 $46.54 $46.23 20,152
2023-08-09 $46.47 $46.50 $46.47 $46.50 $46.50 11,553
2023-08-08 $46.51 $46.51 $46.42 $46.45 $46.45 25,112
2023-08-07 $46.50 $46.50 $46.42 $46.44 $46.44 13,685
2023-08-04 $46.39 $46.39 $46.34 $46.37 $46.37 9,502
2023-08-03 $46.33 $46.33 $46.30 $46.33 $46.33 9,613
2023-08-02 $46.43 $46.43 $46.32 $46.34 $46.34 8,671
2023-08-01 $46.38 $46.45 $46.33 $46.38 $46.38 98,515
2023-07-31 $46.43 $46.43 $46.34 $46.36 $46.36 14,086
2023-07-28 $46.32 $46.32 $46.27 $46.32 $46.32 16,387
2023-07-27 $46.29 $46.29 $46.23 $46.23 $46.23 8,353
2023-07-26 $46.63 $46.65 $46.58 $46.65 $46.28 11,013
2023-07-25 $46.59 $46.64 $46.59 $46.62 $46.25 8,622
2023-07-24 $46.75 $46.75 $46.59 $46.63 $46.26 17,242
2023-07-21 $46.51 $46.54 $46.48 $46.51 $46.14 211,051
2023-07-20 $46.46 $46.50 $46.45 $46.47 $46.47 8,953
2023-07-19 $46.46 $46.50 $46.44 $46.45 $46.45 96,792
2023-07-18 $46.42 $46.45 $46.40 $46.45 $46.45 122,883
2023-07-17 $46.39 $46.41 $46.37 $46.41 $46.41 8,282
2023-07-14 $46.36 $46.46 $46.31 $46.32 $46.32 10,913
2023-07-13 $46.32 $46.34 $46.29 $46.32 $46.32 7,346
2023-07-12 $46.31 $46.31 $46.22 $46.26 $46.26 8,313
2023-07-11 $46.17 $46.20 $46.15 $46.19 $46.19 23,909
2023-07-10 $46.08 $46.11 $46.06 $46.11 $46.11 7,973
2023-07-07 $46.06 $46.06 $46.00 $46.05 $46.05 17,753
2023-07-06 $46.04 $46.04 $45.96 $46.02 $46.02 13,563
2023-07-05 $45.97 $46.08 $45.97 $46.04 $46.04 76,019
2023-07-03 $45.99 $45.99 $45.99 $45.99 $45.99 760
2023-06-30 $45.97 $46.01 $45.93 $45.98 $45.98 34,640
2023-06-29 $45.83 $45.90 $45.79 $45.81 $45.81 8,821
2023-06-28 $45.86 $45.86 $45.71 $45.75 $45.75 3,201
2023-06-27 $45.76 $45.77 $45.72 $45.76 $45.76 12,526
2023-06-26 $45.64 $45.71 $45.64 $45.68 $45.68 7,960
2023-06-23 $45.66 $45.66 $45.64 $45.64 $45.64 7,355
2023-06-22 $45.65 $45.65 $45.63 $45.63 $45.63 6,759
2023-06-21 $45.88 $46.04 $45.88 $45.95 $45.63 40,110
2023-06-20 $45.98 $45.98 $45.89 $45.91 $45.59 7,003
2023-06-16 $45.88 $45.88 $45.83 $45.86 $45.54 3,247
2023-06-15 $45.83 $45.83 $45.79 $45.83 $45.51 9,581
2023-06-14 $45.78 $45.84 $45.76 $45.83 $45.51 16,991
2023-06-13 $45.78 $45.78 $45.77 $45.77 $45.45 4,744
2023-06-12 $45.81 $45.81 $45.70 $45.72 $45.40 3,745
2023-06-09 $45.66 $45.71 $45.66 $45.69 $45.69 3,027
2023-06-08 $45.64 $45.65 $45.60 $45.63 $45.63 12,335
2023-06-07 $45.66 $45.67 $45.59 $45.62 $45.62 13,217
2023-06-06 $45.57 $45.59 $45.55 $45.58 $45.58 9,049
2023-06-05 $45.54 $45.57 $45.54 $45.56 $45.56 7,566
2023-06-02 $45.57 $45.57 $45.49 $45.51 $45.51 9,107
2023-06-01 $45.51 $45.51 $45.42 $45.45 $45.45 5,213
2023-05-31 $45.41 $45.45 $44.63 $45.43 $45.43 18,039
2023-05-30 $45.43 $45.47 $45.43 $45.45 $45.45 4,752
2023-05-26 $45.37 $45.42 $45.37 $45.40 $45.40 7,154
2023-05-25 $45.39 $45.39 $45.35 $45.37 $45.37 3,788
2023-05-24 $45.66 $45.69 $45.60 $45.66 $45.39 25,712
2023-05-23 $45.75 $45.75 $45.67 $45.70 $45.43 15,860
2023-05-22 $45.67 $45.72 $45.67 $45.68 $45.42 3,884
2023-05-19 $45.72 $45.72 $45.66 $45.68 $45.42 13,628
2023-05-18 $45.68 $45.68 $45.63 $45.66 $45.40 3,446
2023-05-17 $45.69 $45.71 $45.67 $45.69 $45.43 7,967
2023-05-16 $45.68 $45.70 $45.66 $45.66 $45.40 24,268
2023-05-15 $45.69 $45.75 $45.69 $45.73 $45.46 30,832
2023-05-12 $45.74 $45.75 $45.73 $45.74 $45.48 5,153
2023-05-11 $45.77 $45.77 $45.69 $45.70 $45.44 29,198
2023-05-10 $45.70 $45.74 $45.70 $45.73 $45.46 3,281
2023-05-09 $45.70 $45.70 $45.68 $45.68 $45.42 2,993
2023-05-08 $45.79 $45.79 $45.68 $45.70 $45.44 15,062
2023-05-05 $45.71 $45.72 $45.68 $45.70 $45.44 7,742
2023-05-04 $45.66 $45.67 $45.64 $45.67 $45.41 51,512
2023-05-03 $45.70 $45.72 $45.67 $45.70 $45.70 14,321
2023-05-02 $45.66 $45.71 $45.66 $45.70 $45.70 4,798
2023-05-01 $45.71 $45.73 $45.66 $45.69 $45.69 8,797
2023-04-28 $45.76 $45.76 $45.64 $45.66 $45.66 12,718
2023-04-27 $45.62 $46.09 $45.58 $45.66 $45.66 84,322
2023-04-26 $46.00 $46.00 $45.94 $45.96 $45.59 6,968
2023-04-25 $46.00 $46.00 $45.92 $45.94 $45.57 31,438
2023-04-24 $45.91 $45.98 $45.91 $45.96 $45.58 2,117
2023-04-21 $45.95 $45.96 $45.92 $45.93 $45.56 4,583
2023-04-20 $45.88 $45.91 $45.88 $45.88 $45.51 1,624
2023-04-19 $45.88 $45.88 $45.84 $45.88 $45.50 4,940
2023-04-18 $45.90 $45.90 $45.84 $45.88 $45.51 9,031
2023-04-17 $45.87 $45.87 $45.81 $45.84 $45.47 2,703
2023-04-14 $45.78 $45.84 $45.78 $45.81 $45.44 5,450
2023-04-13 $45.76 $45.83 $45.76 $45.83 $45.45 15,694
2023-04-12 $45.76 $45.78 $45.72 $45.76 $45.39 21,534
2023-04-11 $45.74 $45.74 $45.71 $45.73 $45.36 6,876
2023-04-10 $45.62 $45.74 $45.62 $45.71 $45.34 7,255
2023-04-06 $45.58 $45.71 $45.58 $45.63 $45.26 18,249
2023-04-05 $45.63 $45.64 $45.55 $45.59 $45.22 8,750
2023-04-04 $45.53 $45.60 $45.53 $45.56 $45.19 19,215
2023-04-03 $45.52 $45.52 $45.45 $45.50 $45.13 4,943
2023-03-31 $45.35 $45.35 $45.30 $45.31 $44.95 5,654
2023-03-30 $45.14 $45.20 $45.13 $45.17 $44.80 6,063
2023-03-29 $45.06 $45.09 $45.03 $45.08 $44.71 9,291
2023-03-28 $45.00 $45.00 $44.97 $44.97 $44.60 7,365
2023-03-27 $44.96 $44.98 $44.89 $44.93 $44.56 13,123
2023-03-24 $44.87 $44.97 $44.85 $44.92 $44.92 34,587
2023-03-23 $44.86 $44.96 $44.82 $44.91 $44.91 4,633
2023-03-22 $45.18 $45.30 $45.08 $45.16 $44.86 87,952
2023-03-21 $45.01 $45.12 $45.01 $45.06 $44.77 4,824
2023-03-20 $44.99 $45.16 $44.98 $45.08 $45.08 25,421
2023-03-17 $45.17 $45.20 $45.08 $45.10 $45.10 28,383
2023-03-16 $45.29 $45.31 $45.23 $45.23 $45.23 2,029
2023-03-15 $45.33 $45.81 $45.32 $45.43 $45.43 24,948
2023-03-14 $45.43 $45.48 $45.31 $45.40 $45.40 8,182
2023-03-13 $45.51 $45.72 $45.51 $45.64 $45.64 4,017
2023-03-10 $45.73 $45.78 $45.61 $45.68 $45.68 5,721
2023-03-09 $45.70 $45.73 $45.66 $45.69 $45.69 2,294
2023-03-08 $45.76 $45.76 $45.67 $45.71 $45.71 7,306
2023-03-07 $45.76 $45.76 $45.71 $45.74 $45.74 4,635
2023-03-06 $45.76 $45.76 $45.69 $45.72 $45.72 2,781
2023-03-03 $45.68 $45.72 $45.64 $45.69 $45.69 34,455
2023-03-02 $45.66 $45.68 $45.59 $45.64 $45.64 8,025
2023-03-01 $45.65 $45.70 $45.64 $45.67 $45.67 4,763
2023-02-28 $45.64 $45.69 $45.62 $45.68 $45.68 2,247
2023-02-27 $45.76 $45.76 $45.68 $45.72 $45.72 6,588
2023-02-24 $45.68 $45.73 $45.65 $45.69 $45.69 3,070
2023-02-23 $45.65 $45.73 $45.65 $45.70 $45.70 3,766
2023-02-22 $45.92 $45.98 $45.89 $45.93 $45.66 7,439
2023-02-21 $46.00 $46.00 $45.97 $46.00 $45.73 4,802
2023-02-17 $46.06 $46.09 $46.03 $46.05 $45.77 3,623
2023-02-16 $46.08 $46.08 $46.03 $46.06 $45.79 10,611
2023-02-15 $46.10 $46.10 $46.02 $46.05 $45.78 14,428
2023-02-14 $46.02 $46.10 $46.02 $46.06 $45.79 5,768
2023-02-13 $46.06 $46.06 $46.02 $46.02 $45.75 3,375
2023-02-10 $46.06 $46.09 $46.05 $46.06 $45.79 3,183
2023-02-09 $46.11 $46.12 $46.07 $46.07 $45.80 10,696
2023-02-08 $46.02 $46.11 $46.02 $46.02 $45.75 7,161
2023-02-07 $46.03 $46.14 $46.03 $46.05 $45.78 9,614
2023-02-06 $46.05 $46.05 $46.01 $46.01 $45.74 1,344
2023-02-03 $45.99 $46.05 $45.99 $46.03 $45.75 14,387
2023-02-02 $46.06 $46.08 $46.04 $46.04 $45.76 10,779
2023-02-01 $46.12 $46.12 $45.96 $46.02 $45.75 197,359
2023-01-31 $45.96 $45.97 $45.91 $45.97 $45.70 18,732
2023-01-30 $45.89 $45.92 $45.84 $45.87 $45.59 16,775
2023-01-27 $45.84 $45.84 $45.76 $45.80 $45.53 15,615
2023-01-26 $45.79 $45.80 $45.72 $45.76 $45.49 6,930
2023-01-25 $45.95 $46.02 $45.95 $45.98 $45.47 14,848
2023-01-24 $45.96 $45.96 $45.89 $45.89 $45.39 4,420
2023-01-23 $45.82 $45.83 $45.79 $45.80 $45.30 15,911
2023-01-20 $45.80 $45.82 $45.80 $45.81 $45.31 3,432
2023-01-19 $45.75 $45.78 $45.65 $45.77 $45.27 5,642
2023-01-18 $45.70 $45.75 $45.70 $45.72 $45.22 6,642
2023-01-17 $45.61 $45.74 $45.61 $45.62 $45.12 12,828
2023-01-13 $45.48 $45.55 $45.48 $45.54 $45.04 8,410
2023-01-12 $45.44 $45.47 $45.37 $45.45 $44.95 10,888
2023-01-11 $45.37 $45.40 $45.34 $45.36 $44.87 3,933
2023-01-10 $45.26 $45.30 $45.21 $45.26 $44.76 3,297
2023-01-09 $45.24 $45.27 $45.18 $45.27 $44.77 16,981
2023-01-06 $45.07 $45.11 $45.05 $45.05 $44.56 4,718
2023-01-05 $44.83 $44.98 $44.83 $44.94 $44.45 3,176
2023-01-04 $44.86 $44.95 $44.86 $44.92 $44.42 2,054
2023-01-03 $44.86 $44.87 $44.82 $44.86 $44.36 1,393
2022-12-30 $44.84 $44.84 $44.76 $44.80 $44.31 7,765
2022-12-29 $44.77 $44.81 $44.71 $44.78 $44.28 4,594
2022-12-28 $44.81 $44.81 $44.76 $44.76 $44.27 3,042
2022-12-27 $44.86 $44.87 $44.82 $44.82 $44.32 4,496
2022-12-23 $44.77 $44.92 $44.77 $44.80 $44.31 14,188
2022-12-22 $44.79 $44.79 $44.70 $44.78 $44.29 6,372
2022-12-21 $45.20 $45.21 $45.17 $45.20 $44.31 2,503
2022-12-20 $45.09 $45.17 $45.09 $45.16 $44.27 13,737
2022-12-19 $45.12 $45.18 $45.09 $45.15 $44.26 18,431
2022-12-16 $45.19 $45.20 $45.13 $45.16 $44.26 4,252
2022-12-15 $45.18 $45.26 $45.17 $45.24 $44.35 10,288
2022-12-14 $45.18 $45.23 $45.16 $45.20 $44.30 2,222
2022-12-13 $45.21 $45.28 $45.15 $45.17 $44.27 14,567
2022-12-12 $45.10 $45.15 $45.10 $45.12 $44.22 3,476
2022-12-09 $45.15 $45.15 $45.02 $45.05 $45.05 42,447
2022-12-08 $45.13 $45.17 $45.10 $45.13 $45.13 14,529
2022-12-07 $45.09 $45.14 $45.09 $45.12 $45.12 27,636
2022-12-06 $45.13 $45.13 $45.05 $45.13 $45.13 6,311
2022-12-05 $45.06 $45.15 $45.04 $45.10 $45.10 9,814
2022-12-02 $45.07 $45.15 $45.07 $45.15 $45.15 6,940
2022-12-01 $45.07 $45.11 $45.03 $45.08 $45.08 11,372
2022-11-30 $44.90 $45.06 $44.90 $45.05 $45.05 18,933
2022-11-29 $44.98 $44.98 $44.92 $44.92 $44.92 2,585
2022-11-28 $45.07 $45.07 $44.93 $44.97 $44.97 13,537
2022-11-25 $44.98 $44.98 $44.92 $44.92 $44.92 2,703
2022-11-23 $45.15 $45.19 $45.07 $45.16 $44.85 16,568
2022-11-22 $45.08 $45.10 $45.06 $45.07 $44.76 7,491
2022-11-21 $45.11 $45.15 $45.03 $45.05 $44.74 16,290
2022-11-18 $44.92 $44.93 $44.89 $44.91 $44.61 4,622
2022-11-17 $44.92 $44.92 $44.86 $44.88 $44.58 17,392
2022-11-16 $44.87 $44.90 $44.87 $44.88 $44.58 9,120
2022-11-15 $44.77 $44.84 $44.77 $44.80 $44.80 17,943
2022-11-14 $44.68 $44.76 $44.68 $44.70 $44.70 25,531
2022-11-11 $44.60 $44.68 $44.60 $44.68 $44.68 15,981
2022-11-10 $44.48 $44.54 $44.48 $44.53 $44.53 3,004
2022-11-09 $44.34 $44.35 $44.32 $44.33 $44.33 6,207
2022-11-08 $44.30 $44.31 $44.29 $44.29 $44.29 12,043
2022-11-07 $44.26 $44.27 $44.25 $44.26 $44.26 14,383
2022-11-04 $44.16 $44.19 $44.16 $44.18 $44.18 3,833
2022-11-03 $44.19 $44.19 $44.11 $44.13 $44.13 5,850
2022-11-02 $44.19 $44.19 $44.12 $44.12 $44.12 5,846
2022-11-01 $44.07 $44.09 $44.07 $44.07 $44.07 27,185
2022-10-31 $44.07 $44.13 $44.07 $44.11 $44.11 28,162
2022-10-28 $44.02 $44.07 $44.02 $44.06 $44.06 4,763
2022-10-27 $44.03 $44.05 $44.02 $44.04 $44.04 27,044
2022-10-26 $44.50 $44.50 $44.32 $44.34 $44.03 17,203
2022-10-25 $44.32 $44.33 $44.31 $44.33 $44.02 11,604
2022-10-24 $44.33 $44.34 $44.28 $44.28 $43.97 20,001
2022-10-21 $44.22 $44.23 $44.20 $44.20 $43.89 26,912
2022-10-20 $44.19 $44.21 $44.18 $44.18 $43.87 13,353
2022-10-19 $44.18 $44.18 $44.15 $44.16 $43.85 5,386
2022-10-18 $44.14 $44.16 $44.14 $44.16 $43.85 16,932
2022-10-17 $44.10 $44.11 $44.00 $44.10 $43.79 54,538
2022-10-14 $44.05 $44.05 $44.01 $44.03 $43.72 4,659
2022-10-13 $44.01 $44.05 $43.98 $44.00 $43.69 34,695
2022-10-12 $44.14 $44.14 $44.07 $44.07 $43.76 16,501
2022-10-11 $44.14 $44.15 $44.13 $44.13 $43.82 14,657
2022-10-10 $44.23 $44.23 $44.11 $44.15 $43.84 17,365
2022-10-07 $44.20 $44.20 $43.91 $44.18 $44.18 17,791
2022-10-06 $44.20 $44.21 $44.20 $44.20 $44.20 1,212
2022-10-05 $44.21 $44.21 $44.15 $44.21 $44.21 16,553
2022-10-04 $44.05 $44.10 $44.05 $44.07 $44.07 25,339
2022-10-03 $44.03 $44.05 $44.01 $44.05 $44.05 9,451
2022-09-30 $44.05 $44.07 $44.03 $44.06 $44.06 18,631
2022-09-29 $44.15 $44.21 $44.14 $44.17 $44.17 5,387
2022-09-28 $44.39 $44.62 $44.39 $44.47 $44.47 22,410
2022-09-27 $44.46 $44.51 $44.44 $44.46 $44.46 14,742
2022-09-26 $44.74 $44.76 $44.65 $44.66 $44.66 138,026
2022-09-23 $45.02 $45.02 $44.86 $44.97 $44.97 54,989
2022-09-22 $45.17 $45.17 $45.06 $45.09 $45.09 192,719
2022-09-21 $45.44 $45.48 $45.36 $45.43 $45.21 37,603
2022-09-20 $45.51 $45.51 $45.46 $45.48 $45.26 15,991
2022-09-19 $45.56 $45.57 $45.50 $45.54 $45.31 29,351
2022-09-16 $45.58 $45.58 $45.55 $45.57 $45.57 29,579
2022-09-15 $45.65 $45.65 $45.59 $45.60 $45.60 3,697
2022-09-14 $45.68 $45.69 $45.67 $45.68 $45.68 7,496
2022-09-13 $45.80 $45.81 $45.74 $45.74 $45.74 2,166
2022-09-12 $45.83 $45.83 $45.81 $45.82 $45.82 4,948
2022-09-09 $45.79 $45.83 $45.78 $45.82 $45.82 9,355
2022-09-08 $45.73 $45.74 $45.71 $45.72 $45.72 28,025
2022-09-07 $45.75 $45.76 $45.74 $45.74 $45.74 14,977
2022-09-06 $45.77 $45.81 $45.75 $45.79 $45.79 12,544
2022-09-02 $45.80 $45.83 $45.76 $45.79 $45.79 22,353
2022-09-01 $45.76 $45.77 $45.74 $45.76 $45.76 91,927
2022-08-31 $45.89 $45.89 $45.84 $45.84 $45.84 2,908
2022-08-30 $45.96 $45.96 $45.85 $45.89 $45.89 14,115
2022-08-29 $46.01 $46.04 $45.97 $45.99 $45.99 31,135
2022-08-26 $46.08 $46.08 $45.99 $45.99 $45.99 11,805
2022-08-25 $46.03 $46.06 $46.03 $46.05 $46.05 2,353
2022-08-24 $46.30 $46.34 $46.30 $46.32 $46.06 4,791
2022-08-23 $46.35 $46.36 $46.29 $46.30 $46.04 11,414
2022-08-22 $46.41 $46.41 $46.35 $46.40 $46.14 7,363
2022-08-19 $46.31 $46.37 $46.28 $46.29 $46.02 22,598
2022-08-18 $46.39 $46.40 $46.31 $46.31 $46.05 4,681
2022-08-17 $46.31 $46.31 $46.23 $46.24 $45.98 33,663
2022-08-16 $46.25 $46.31 $46.24 $46.28 $46.02 4,792
2022-08-15 $46.21 $46.35 $46.21 $46.29 $46.03 4,679
2022-08-12 $46.14 $46.15 $46.04 $46.11 $45.85 4,725
2022-08-11 $46.04 $46.04 $45.98 $46.00 $45.74 2,313
2022-08-10 $45.83 $45.90 $45.79 $45.90 $45.64 4,249
2022-08-09 $45.75 $45.80 $45.70 $45.74 $45.48 15,312
2022-08-08 $45.68 $45.77 $45.68 $45.68 $45.42 9,556
2022-08-05 $45.59 $45.60 $45.49 $45.55 $45.29 2,099
2022-08-04 $45.53 $45.53 $45.44 $45.49 $45.23 1,530
2022-08-03 $45.44 $45.48 $45.37 $45.44 $45.18 2,688
2022-08-02 $45.44 $45.45 $45.35 $45.40 $45.14 7,398
2022-08-01 $45.37 $45.41 $45.30 $45.36 $45.10 313,222
2022-07-29 $45.27 $45.27 $45.23 $45.27 $45.01 6,626
2022-07-28 $45.05 $45.15 $45.05 $45.10 $44.85 7,242
2022-07-27 $45.04 $45.08 $44.96 $45.02 $44.77 8,288
2022-07-26 $44.98 $44.98 $44.90 $44.91 $44.66 17,647
2022-07-25 $44.95 $44.95 $44.91 $44.92 $44.67 9,354
2022-07-22 $44.84 $44.91 $44.83 $44.87 $44.61 4,896
2022-07-21 $44.79 $44.79 $44.77 $44.77 $44.51 139
2022-07-20 $44.93 $44.99 $44.93 $44.99 $44.46 19,620
2022-07-19 $44.75 $44.88 $44.70 $44.87 $44.34 68,141
2022-07-18 $44.54 $44.60 $44.54 $44.59 $44.06 15,842
2022-07-15 $44.53 $44.53 $44.49 $44.49 $43.97 1,338
2022-07-14 $44.44 $44.49 $44.42 $44.45 $43.93 2,199
2022-07-13 $44.57 $44.62 $44.53 $44.58 $44.06 1,235
2022-07-12 $44.52 $44.52 $44.48 $44.52 $44.00 1,347
2022-07-11 $44.48 $44.53 $44.44 $44.50 $43.98 5,412
2022-07-08 $44.56 $44.63 $44.53 $44.58 $44.05 6,092
2022-07-07 $44.47 $44.54 $44.45 $44.54 $44.01 14,578
2022-07-06 $44.49 $44.55 $44.49 $44.55 $44.02 4,642
2022-07-05 $44.53 $44.71 $44.53 $44.60 $44.07 4,700
2022-07-01 $44.60 $44.65 $44.55 $44.60 $44.07 2,108
2022-06-30 $44.95 $44.95 $44.72 $44.77 $44.24 72,817
2022-06-29 $45.05 $45.05 $44.95 $44.99 $44.46 13,152
2022-06-28 $45.10 $45.11 $45.04 $45.04 $44.50 6,014
2022-06-27 $45.19 $45.23 $45.12 $45.18 $44.65 18,606
2022-06-24 $45.18 $45.22 $45.14 $45.19 $44.65 10,963
2022-06-23 $45.41 $45.42 $45.37 $45.40 $44.87 10,898
2022-06-22 $45.63 $45.86 $45.60 $45.64 $44.93 75,498
2022-06-21 $45.43 $45.82 $45.40 $45.64 $44.92 38,288
2022-06-17 $45.37 $45.56 $45.37 $45.49 $44.78 18,784
2022-06-16 $45.39 $45.49 $45.38 $45.49 $44.78 5,410
2022-06-15 $45.55 $45.82 $45.46 $45.55 $44.84 16,110
2022-06-14 $45.71 $45.87 $45.65 $45.77 $45.05 8,158
2022-06-13 $46.25 $46.25 $45.77 $45.78 $45.06 50,592
2022-06-10 $46.38 $46.38 $46.19 $46.19 $45.46 71,707
2022-06-09 $46.40 $46.42 $46.34 $46.34 $45.61 426
2022-06-08 $46.43 $46.44 $46.38 $46.38 $45.65 319
2022-06-07 $46.42 $46.46 $46.39 $46.41 $45.68 23,951
2022-06-06 $46.44 $46.44 $46.34 $46.36 $45.63 3,723
2022-06-03 $46.16 $46.20 $46.13 $46.18 $45.46 3,418
2022-06-02 $45.90 $46.09 $45.90 $46.08 $45.36 7,361
2022-06-01 $45.81 $45.91 $45.81 $45.85 $45.13 2,784
2022-05-31 $45.76 $45.80 $45.71 $45.74 $45.02 51,072
2022-05-27 $45.65 $45.81 $45.65 $45.75 $45.03 16,347
2022-05-26 $45.48 $45.59 $45.46 $45.57 $44.86 25,713
2022-05-25 $45.66 $45.67 $45.61 $45.64 $44.76 12,362
2022-05-24 $45.83 $45.86 $45.77 $45.79 $44.91 50,253
2022-05-23 $45.87 $45.96 $45.87 $45.91 $45.02 17,176
2022-05-20 $45.95 $45.95 $45.81 $45.86 $44.98 8,972
2022-05-19 $46.17 $46.23 $46.07 $46.09 $45.21 20,660
2022-05-18 $46.23 $46.29 $46.14 $46.16 $45.27 29,755
2022-05-17 $46.27 $46.27 $46.15 $46.23 $45.34 164,012
2022-05-16 $46.39 $46.51 $46.39 $46.45 $45.55 11,138
2022-05-13 $46.56 $46.70 $46.55 $46.68 $45.79 17,402
2022-05-12 $46.98 $46.99 $46.90 $46.93 $46.03 37,753
2022-05-11 $47.13 $47.16 $47.05 $47.08 $46.18 9,846
2022-05-10 $47.36 $47.36 $47.15 $47.16 $46.26 29,141
2022-05-09 $47.26 $47.54 $47.22 $47.28 $46.37 314,114
2022-05-06 $47.65 $47.65 $47.49 $47.54 $46.63 2,033
2022-05-05 $47.72 $47.76 $47.72 $47.72 $46.80 45,834
2022-05-04 $47.81 $47.85 $47.72 $47.82 $46.90 39,568
2022-05-03 $47.72 $47.76 $47.72 $47.74 $46.82 19,205
2022-05-02 $47.79 $47.82 $47.79 $47.80 $46.88 17,550
2022-04-29 $47.92 $47.92 $47.84 $47.84 $46.92 28,461
2022-04-28 $47.93 $48.05 $47.93 $47.99 $47.07 2,047
2022-04-27 $48.06 $48.08 $48.02 $48.02 $47.10 3,665
2022-04-26 $48.11 $48.11 $48.05 $48.05 $47.13 2,417
2022-04-25 $48.14 $48.18 $48.08 $48.17 $47.25 11,906
2022-04-22 $48.18 $48.27 $48.12 $48.21 $47.29 25,473
2022-04-21 $48.26 $48.26 $48.11 $48.12 $47.19 5,808
2022-04-20 $48.33 $48.33 $48.26 $48.26 $47.21 6,097
2022-04-19 $48.26 $48.32 $48.24 $48.29 $47.24 30,669
2022-04-18 $48.32 $48.32 $48.21 $48.21 $47.16 3,629
2022-04-14 $48.24 $48.30 $48.24 $48.27 $47.22 15,440
2022-04-13 $48.20 $48.23 $48.18 $48.21 $47.16 13,133
2022-04-12 $48.25 $48.25 $48.17 $48.21 $47.15 4,140
2022-04-11 $48.22 $48.23 $48.18 $48.22 $47.17 5,942
2022-04-08 $48.23 $48.28 $48.18 $48.23 $47.17 32,296
2022-04-07 $48.19 $48.24 $48.18 $48.19 $47.13 2,680
2022-04-06 $48.20 $48.20 $48.15 $48.16 $47.11 18,878
2022-04-05 $48.10 $48.19 $48.10 $48.15 $47.10 272,651
2022-04-04 $48.13 $48.13 $48.07 $48.11 $47.06 339
2022-04-01 $48.09 $48.12 $48.06 $48.07 $47.02 7,153
2022-03-31 $48.00 $48.00 $47.92 $47.95 $46.90 136,860
2022-03-30 $47.87 $47.97 $47.87 $47.91 $46.87 12,592
2022-03-29 $47.80 $47.83 $47.78 $47.78 $46.74 10,680
2022-03-28 $47.78 $47.78 $47.74 $47.74 $46.69 798
2022-03-25 $47.66 $47.73 $47.66 $47.72 $46.68 2,204
2022-03-24 $47.78 $47.83 $47.78 $47.80 $46.76 2,693
2022-03-23 $48.10 $48.10 $47.93 $47.93 $46.73 2,502
2022-03-22 $47.94 $47.98 $47.94 $47.94 $46.74 22,772
2022-03-21 $47.88 $47.88 $47.88 $47.88 $46.68 116
2022-03-18 $47.80 $47.82 $47.76 $47.80 $46.60 3,142
2022-03-17 $47.72 $47.72 $47.65 $47.71 $46.51 2,500
2022-03-16 $47.68 $47.68 $47.62 $47.64 $46.45 798
2022-03-15 $47.72 $47.74 $47.68 $47.72 $46.52 34,161
2022-03-14 $47.82 $47.86 $47.82 $47.86 $46.67 410
2022-03-11 $47.93 $47.93 $47.88 $47.90 $46.71 8,314
2022-03-10 $48.03 $48.03 $47.95 $48.00 $46.80 22,365
2022-03-09 $48.04 $48.04 $48.00 $48.00 $46.80 5,415
2022-03-08 $48.11 $48.13 $48.05 $48.09 $46.89 7,251
2022-03-07 $48.22 $48.25 $48.18 $48.22 $47.02 4,229
2022-03-04 $48.34 $48.34 $48.29 $48.31 $47.10 8,489
2022-03-03 $48.36 $48.37 $48.31 $48.35 $47.14 8,422
2022-03-02 $48.33 $48.36 $48.33 $48.33 $47.12 3,524
2022-03-01 $48.36 $48.36 $48.32 $48.36 $47.15 5,223
2022-02-28 $48.47 $48.50 $48.44 $48.44 $47.24 6,428
2022-02-25 $48.34 $48.35 $48.29 $48.33 $47.12 5,316
2022-02-24 $48.38 $48.42 $48.31 $48.39 $47.18 12,232
2022-02-23 $48.53 $48.54 $48.51 $48.51 $47.19 2,338
2022-02-22 $48.54 $48.56 $48.54 $48.54 $47.21 9,936
2022-02-18 $48.61 $48.61 $48.54 $48.57 $47.24 29,776
2022-02-17 $48.61 $48.62 $48.59 $48.59 $47.26 12,441
2022-02-16 $48.63 $48.63 $48.61 $48.61 $47.28 4,687
2022-02-15 $48.58 $48.61 $48.58 $48.58 $47.25 34,877
2022-02-14 $48.67 $48.67 $48.64 $48.66 $47.32 17,022
2022-02-11 $48.69 $48.69 $48.68 $48.68 $47.35 432
2022-02-10 $48.73 $48.75 $48.71 $48.72 $47.38 4,665
2022-02-09 $48.79 $48.79 $48.77 $48.77 $47.44 4,112
2022-02-08 $48.78 $48.78 $48.75 $48.76 $47.42 2,115
2022-02-07 $48.74 $48.78 $48.74 $48.78 $47.45 16,572
2022-02-04 $48.76 $48.76 $48.73 $48.75 $47.42 2,760
2022-02-03 $48.77 $48.79 $48.76 $48.76 $47.43 13,300
2022-02-02 $48.95 $48.95 $48.75 $48.76 $47.43 6,136
2022-02-01 $48.73 $48.75 $48.72 $48.75 $47.41 7,944
2022-01-31 $48.75 $48.76 $48.75 $48.75 $47.41 8,434
2022-01-28 $48.80 $48.80 $48.77 $48.78 $47.45 17,544
2022-01-27 $48.89 $48.89 $48.86 $48.87 $47.45 28,906
2022-01-26 $48.91 $48.91 $48.88 $48.88 $47.46 1,988
2022-01-25 $48.93 $48.93 $48.90 $48.90 $47.48 274
2022-01-24 $48.91 $48.92 $48.89 $48.92 $47.50 29,301
2022-01-21 $48.96 $48.96 $48.95 $48.95 $47.53 1,589
2022-01-20 $48.97 $48.98 $48.96 $48.96 $47.54 4,450
2022-01-19 $48.95 $48.96 $48.94 $48.95 $47.53 348,559
2022-01-18 $48.94 $48.95 $48.94 $48.94 $47.52 15,440
2022-01-14 $48.92 $48.92 $48.92 $48.92 $47.50 316
2022-01-13 $48.90 $48.91 $48.89 $48.90 $47.48 1,439
2022-01-12 $48.89 $48.90 $48.89 $48.89 $47.47 3,035
2022-01-11 $48.86 $48.88 $48.86 $48.88 $47.46 9,847
2022-01-10 $48.86 $48.87 $48.84 $48.86 $47.44 16,709
2022-01-07 $48.84 $48.84 $48.84 $48.84 $47.42 32
2022-01-06 $48.84 $48.85 $48.84 $48.84 $47.42 578
2022-01-05 $48.84 $48.84 $48.82 $48.82 $47.41 8,982
2022-01-04 $48.80 $48.80 $48.79 $48.80 $47.38 12,823
2022-01-03 $48.75 $48.77 $48.75 $48.77 $47.35 1,550
2021-12-31 $48.70 $48.77 $48.70 $48.76 $47.35 2,123
2021-12-30 $48.76 $48.76 $48.75 $48.75 $47.34 7,968
2021-12-29 $48.74 $48.75 $48.73 $48.75 $47.33 7,545
2021-12-28 $48.74 $48.74 $48.72 $48.73 $47.31 10,034
2021-12-27 $48.68 $48.70 $48.68 $48.70 $47.29 9,015
2021-12-23 $48.70 $48.70 $48.69 $48.70 $47.28 1,551
2021-12-22 $49.10 $49.10 $49.10 $49.10 $47.26 186
2021-12-21 $49.08 $49.09 $49.06 $49.07 $47.24 10,263
2021-12-20 $49.08 $49.09 $49.08 $49.09 $47.25 1,156
2021-12-17 $49.07 $49.08 $49.07 $49.08 $47.24 1,130
2021-12-16 $49.08 $49.08 $49.08 $49.08 $47.24 2,956
2021-12-15 $49.06 $49.07 $49.06 $49.07 $47.24 1,152
2021-12-14 $49.08 $49.08 $49.08 $49.08 $47.24 1,254
2021-12-13 $49.08 $49.08 $49.08 $49.08 $47.24 1,137
2021-12-10 $49.37 $49.37 $49.07 $49.07 $47.24 1,769
2021-12-09 $49.07 $49.07 $49.06 $49.06 $47.22 973
2021-12-08 $49.04 $49.04 $49.04 $49.04 $47.21 305
2021-12-07 $48.99 $48.99 $48.99 $48.99 $47.16 1,840
2021-12-06 $48.95 $48.96 $48.95 $48.96 $47.13 1,916
2021-12-03 $48.92 $48.94 $48.91 $48.91 $47.08 6,942
2021-12-02 $48.93 $48.93 $48.92 $48.93 $47.10 2,504
2021-12-01 $48.90 $48.90 $48.90 $48.90 $47.07 1,427
2021-11-30 $48.97 $48.97 $48.97 $48.97 $47.13 1,427
2021-11-29 $48.98 $48.99 $48.98 $48.99 $47.15 10,352
2021-11-26 $49.02 $49.02 $49.01 $49.01 $47.18 5,151
2021-11-24 $49.04 $49.04 $49.03 $49.03 $47.20 1,952
2021-11-23 $49.06 $49.06 $49.06 $49.06 $47.22 1,053
2021-11-22 $49.08 $49.08 $49.08 $49.08 $47.24 865
2021-11-19 $49.08 $49.08 $49.08 $49.08 $47.24 205
2021-11-18 $49.08 $49.09 $49.08 $49.09 $47.25 103
2021-11-17 $49.09 $49.09 $49.08 $49.08 $47.25 3,866
2021-11-16 $49.09 $49.09 $49.09 $49.09 $47.25 3,907
2021-11-15 $49.09 $49.09 $49.09 $49.09 $47.25 2,104
2021-11-12 $49.08 $49.08 $49.07 $49.08 $47.24 4,977
2021-11-11 $49.09 $49.09 $49.08 $49.09 $47.25 700
2021-11-10 $49.08 $49.08 $49.08 $49.08 $47.24 308
2021-11-09 $49.07 $49.07 $49.07 $49.07 $47.23 207
2021-11-08 $49.07 $49.07 $49.07 $49.07 $47.23 1,026
2021-11-05 $49.03 $49.04 $49.03 $49.04 $47.20 2,610
2021-11-04 $49.01 $49.02 $49.01 $49.02 $47.18 403
2021-11-03 $49.00 $49.01 $49.00 $49.01 $47.17 111
2021-11-02 $48.99 $49.00 $48.99 $49.00 $47.16 1,549
2021-11-01 $49.01 $49.01 $48.82 $48.99 $47.15 113,866
2021-10-29 $49.01 $49.01 $49.01 $49.01 $47.17 0
2021-10-28 $49.00 $49.00 $49.00 $49.00 $47.17 106
2021-10-27 $49.00 $49.00 $48.99 $48.99 $47.16 575
2021-10-26 $49.00 $49.00 $49.00 $49.00 $47.16 230
2021-10-25 $49.00 $49.00 $48.99 $49.00 $47.16 2,043
2021-10-22 $48.98 $49.00 $48.98 $49.00 $47.17 326
2021-10-21 $48.98 $48.99 $48.98 $48.99 $47.16 4,398
2021-10-20 $49.03 $49.03 $49.02 $49.02 $47.19 4,025
2021-10-19 $49.02 $49.03 $49.01 $49.02 $47.19 4,876
2021-10-18 $49.00 $49.00 $49.00 $49.00 $47.17 2,852
2021-10-15 $49.00 $49.01 $48.98 $48.99 $47.16 5,691
2021-10-14 $48.99 $49.00 $48.99 $48.99 $47.16 7,146
2021-10-13 $48.98 $48.98 $48.98 $48.98 $47.14 275
2021-10-12 $48.98 $48.98 $48.98 $48.98 $47.14 275
2021-10-11 $48.98 $49.00 $48.98 $48.98 $47.14 1,122
2021-10-08 $48.97 $48.97 $48.97 $48.97 $47.14 2
2021-10-07 $49.01 $49.03 $48.97 $48.97 $47.13 16,428
2021-10-06 $49.01 $49.02 $49.01 $49.02 $47.18 19,457
2021-10-05 $49.07 $49.07 $49.00 $49.00 $47.16 26,268
2021-10-04 $49.03 $49.43 $49.00 $49.06 $47.23 27,848
2021-10-01 $48.91 $49.17 $48.91 $49.08 $47.24 78,850
2021-09-30 $48.88 $48.88 $48.88 $48.88 $47.05 25
2021-09-29 $48.88 $48.88 $48.87 $48.87 $47.04 100
2021-09-28 $48.87 $48.87 $48.87 $48.87 $47.04 25
2021-09-27 $49.02 $49.02 $49.02 $49.02 $47.05 14
2021-09-24 $49.01 $49.01 $49.01 $49.01 $47.04 14
2021-09-23 $49.02 $49.02 $49.02 $49.02 $47.05 50
2021-09-22 $49.01 $49.01 $49.00 $49.00 $47.03 231
2021-09-21 $48.96 $48.98 $48.96 $48.98 $47.01 100
2021-09-20 $49.01 $49.01 $48.98 $48.98 $47.01 920
2021-09-17 $49.03 $49.03 $49.03 $49.03 $47.06 1
2021-09-16 $49.02 $49.02 $49.02 $49.02 $47.05 1
2021-09-15 $49.02 $49.02 $49.02 $49.02 $47.05 1
2021-09-14 $49.01 $49.01 $49.01 $49.01 $47.04 3
2021-09-13 $48.98 $48.98 $48.98 $48.98 $47.01 392
2021-09-10 $48.96 $48.96 $48.96 $48.96 $46.99 392
2021-09-09 $48.93 $48.94 $48.93 $48.94 $46.97 100
2021-09-08 $48.91 $48.91 $48.91 $48.91 $46.94 22
2021-09-07 $48.90 $48.91 $48.90 $48.91 $46.94 100
2021-09-03 $48.86 $48.90 $48.86 $48.89 $46.93 1,054
2021-09-02 $48.87 $48.87 $48.87 $48.87 $46.91 1
2021-09-01 $48.82 $48.85 $48.82 $48.85 $46.88 505
2021-08-31 $48.85 $48.85 $48.85 $48.85 $46.89 20
2021-08-30 $48.84 $48.84 $48.84 $48.84 $46.88 30
2021-08-27 $48.79 $48.79 $48.79 $48.79 $46.83 0
2021-08-26 $48.89 $48.89 $48.89 $48.89 $46.81 15
2021-08-25 $48.87 $48.87 $48.87 $48.87 $46.79 15
2021-08-24 $48.83 $48.86 $48.83 $48.86 $46.78 310
2021-08-23 $48.83 $48.83 $48.83 $48.83 $46.75 3
2021-08-20 $48.80 $48.80 $48.80 $48.80 $46.72 1
2021-08-19 $48.80 $48.80 $48.80 $48.80 $46.72 1
2021-08-18 $48.79 $48.79 $48.79 $48.79 $46.71 34
2021-08-17 $48.80 $48.80 $48.77 $48.79 $46.71 400
2021-08-16 $48.77 $48.80 $48.77 $48.80 $46.72 401
2021-08-13 $48.78 $48.78 $48.78 $48.78 $46.70 2
2021-08-12 $48.77 $48.77 $48.77 $48.77 $46.69 34
2021-08-11 $48.77 $48.77 $48.77 $48.77 $46.69 34
2021-08-10 $48.77 $48.77 $48.77 $48.77 $46.69 2
2021-08-09 $48.76 $48.76 $48.76 $48.76 $46.68 600
2021-08-06 $48.76 $48.76 $48.76 $48.76 $46.68 600
2021-08-05 $48.76 $48.76 $48.76 $48.76 $46.68 151
2021-08-04 $48.76 $48.76 $48.76 $48.76 $46.68 2
2021-08-03 $48.77 $48.77 $48.77 $48.77 $46.69 2
2021-08-02 $48.75 $48.75 $48.75 $48.75 $46.67 37
2021-07-30 $48.75 $48.75 $48.75 $48.75 $46.67 54
2021-07-29 $48.76 $48.76 $48.76 $48.76 $46.68 50
2021-07-28 $48.80 $48.82 $48.80 $48.80 $46.72 509
2021-07-27 $48.96 $48.98 $48.94 $48.96 $46.74 908
2021-07-26 $48.95 $48.95 $48.95 $48.95 $46.72 0
2021-07-23 $48.95 $48.95 $48.95 $48.95 $46.72 40
2021-07-22 $48.93 $48.93 $48.93 $48.93 $46.71 0
2021-07-21 $48.92 $48.92 $48.92 $48.92 $46.70 30
2021-07-20 $48.92 $48.92 $48.92 $48.92 $46.70 30
2021-07-19 $48.95 $48.95 $48.95 $48.95 $46.73 2
2021-07-16 $48.98 $48.98 $48.98 $48.98 $46.76 75
2021-07-15 $48.98 $48.98 $48.98 $48.98 $46.75 53
2021-07-14 $48.97 $48.99 $48.97 $48.99 $46.76 1,176
2021-07-13 $48.98 $48.98 $48.98 $48.98 $46.76 1
2021-07-12 $49.00 $49.00 $49.00 $49.00 $46.77 946
2021-07-09 $48.98 $48.98 $48.98 $48.98 $46.75 25
2021-07-08 $48.99 $48.99 $48.99 $48.99 $46.76 1
2021-07-07 $49.01 $49.01 $49.00 $49.00 $46.77 202
2021-07-06 $48.99 $48.99 $48.99 $48.99 $46.76 53
2021-07-02 $48.99 $48.99 $48.96 $48.96 $46.74 1,002
2021-07-01 $48.94 $48.94 $48.94 $48.94 $46.71 9
2021-06-30 $48.93 $48.93 $48.93 $48.93 $46.70 22
2021-06-29 $48.90 $48.93 $48.90 $48.93 $46.70 200
2021-06-28 $49.06 $49.06 $49.06 $49.06 $46.83 74
2021-06-25 $49.05 $49.05 $49.05 $49.05 $46.70 74
2021-06-24 $49.04 $49.06 $49.04 $49.04 $46.69 205
2021-06-23 $49.03 $49.03 $49.03 $49.03 $46.68 2
2021-06-22 $49.02 $49.02 $49.02 $49.02 $46.67 2
2021-06-21 $49.02 $49.02 $49.02 $49.02 $46.66 2
2021-06-18 $49.07 $49.07 $49.02 $49.02 $46.66 106
2021-06-17 $49.05 $49.05 $49.05 $49.05 $46.70 201
2021-06-16 $49.08 $49.08 $49.05 $49.05 $46.70 201
2021-06-15 $49.05 $49.05 $49.05 $49.05 $46.70 4
2021-06-14 $49.00 $49.02 $49.00 $49.02 $46.67 942
2021-06-11 $49.01 $49.01 $49.01 $49.01 $46.66 68
2021-06-10 $49.03 $49.06 $49.02 $49.02 $46.66 500
2021-06-09 $49.01 $49.01 $49.01 $49.01 $46.65 12
2021-06-08 $49.00 $49.01 $48.99 $48.99 $46.64 1,942
2021-06-07 $48.96 $48.96 $48.96 $48.96 $46.61 2
2021-06-04 $48.99 $48.99 $48.99 $48.99 $46.64 106
2021-06-03 $48.96 $48.96 $48.92 $48.92 $46.57 152
2021-06-02 $48.91 $48.92 $48.91 $48.91 $46.56 220
2021-06-01 $48.94 $48.95 $48.90 $48.90 $46.55 219
2021-05-28 $48.83 $48.89 $48.83 $48.87 $46.53 2,258
2021-05-27 $48.86 $48.86 $48.86 $48.86 $46.52 6
2021-05-26 $48.92 $48.96 $48.92 $48.96 $46.61 141
2021-05-25 $48.93 $48.93 $48.93 $48.93 $46.47 46
2021-05-24 $48.93 $48.93 $48.93 $48.93 $46.47 62
2021-05-21 $48.94 $48.95 $48.94 $48.95 $46.48 858
2021-05-20 $48.92 $48.92 $48.92 $48.92 $46.46 2
2021-05-19 $48.87 $48.87 $48.87 $48.87 $46.41 10
2021-05-18 $48.93 $48.93 $48.88 $48.88 $46.43 725
2021-05-17 $48.89 $48.92 $48.89 $48.90 $46.44 1,764
2021-05-14 $48.80 $48.90 $48.80 $48.90 $46.44 2,152
2021-05-13 $48.89 $48.90 $48.84 $48.84 $46.39 690
2021-05-12 $48.83 $48.83 $48.83 $48.83 $46.38 4
2021-05-11 $48.86 $48.86 $48.86 $48.86 $46.40 21
2021-05-10 $48.87 $48.87 $48.85 $48.85 $46.39 574
2021-05-07 $48.83 $48.83 $48.83 $48.83 $46.37 690
2021-05-06 $48.82 $48.82 $48.81 $48.81 $46.36 690
2021-05-05 $48.83 $48.83 $48.83 $48.83 $46.37 67
2021-05-04 $48.87 $48.87 $48.83 $48.83 $46.38 129
2021-05-03 $48.87 $48.93 $48.65 $48.83 $46.37 4,091
2021-04-30 $48.92 $48.92 $48.92 $48.92 $46.46 16
2021-04-29 $48.94 $48.94 $48.92 $48.92 $46.46 150
2021-04-28 $48.98 $49.01 $48.98 $49.00 $46.54 1,283
2021-04-27 $48.99 $48.99 $48.94 $48.98 $46.40 4,099
2021-04-26 $48.99 $48.99 $48.99 $48.99 $46.41 980
2021-04-23 $49.06 $49.06 $49.06 $49.06 $46.48 2
2021-04-22 $49.13 $49.14 $49.02 $49.02 $46.44 1,259
2021-04-21 $49.09 $49.09 $49.06 $49.08 $46.50 714
2021-04-20 $49.06 $49.09 $49.03 $49.07 $46.49 7,604
2021-04-19 $49.00 $49.16 $48.97 $49.16 $46.58 58,621
2021-04-16 $49.09 $49.09 $49.09 $49.09 $46.50 104
2021-04-15 $49.25 $49.25 $49.12 $49.14 $46.56 4,854
2021-04-14 $48.99 $49.22 $48.99 $49.20 $46.61 5,577
2021-04-13 $49.12 $49.12 $49.11 $49.11 $46.52 222
2021-04-12 $48.98 $49.23 $48.98 $48.98 $46.41 2,617
2021-04-09 $49.11 $49.11 $49.11 $49.11 $46.52 4
2021-04-08 $49.12 $49.12 $49.12 $49.12 $46.53 102
2021-04-07 $49.05 $49.14 $49.05 $49.05 $46.47 1,038
2021-04-06 $48.90 $49.12 $48.90 $48.99 $46.41 50,486
2021-04-05 $49.01 $49.01 $48.77 $48.90 $46.32 9,452
2021-04-01 $48.89 $48.89 $48.87 $48.87 $46.30 5,499
2021-03-31 $48.86 $48.86 $48.86 $48.86 $46.29 290
2021-03-30 $48.96 $48.96 $48.85 $48.85 $46.28 2,059
2021-03-29 $48.98 $48.98 $48.98 $48.98 $46.40 5
2021-03-26 $49.08 $49.08 $48.97 $48.97 $46.28 120
2021-03-25 $48.95 $48.98 $48.95 $48.98 $46.29 447
2021-03-24 $48.98 $48.98 $48.98 $48.98 $46.29 912
2021-03-23 $48.87 $48.98 $48.87 $48.98 $46.29 912
2021-03-22 $48.98 $48.98 $48.98 $48.98 $46.29 3
2021-03-19 $49.08 $49.08 $48.96 $48.96 $46.27 187
2021-03-18 $49.11 $49.11 $48.98 $48.98 $46.29 660
2021-03-17 $49.13 $49.15 $48.90 $49.03 $46.33 1,529
2021-03-16 $49.03 $49.03 $49.03 $49.03 $46.33 10
2021-03-15 $49.02 $49.02 $49.02 $49.02 $46.32 2
2021-03-12 $49.02 $49.02 $49.02 $49.02 $46.32 1
2021-03-11 $49.03 $49.14 $49.03 $49.03 $46.34 1,630
2021-03-10 $49.09 $49.09 $49.01 $49.01 $46.32 160
2021-03-09 $49.00 $49.00 $49.00 $49.00 $46.31 75
2021-03-08 $49.01 $49.01 $49.01 $49.01 $46.32 102
2021-03-05 $48.87 $49.11 $48.87 $49.00 $46.31 506
2021-03-04 $49.15 $49.16 $49.04 $49.04 $46.34 3,940
2021-03-03 $49.05 $49.05 $49.05 $49.05 $46.36 1
2021-03-02 $49.05 $49.05 $49.05 $49.05 $46.35 238
2021-03-01 $49.11 $49.11 $49.11 $49.11 $46.41 8
2021-02-26 $49.04 $49.04 $49.04 $49.04 $46.35 34
2021-02-25 $49.04 $49.04 $49.04 $49.04 $46.35 55
2021-02-24 $49.08 $49.17 $49.08 $49.17 $46.47 225
2021-02-23 $49.08 $49.19 $49.08 $49.19 $46.38 150
2021-02-22 $49.13 $49.13 $49.11 $49.11 $46.30 250
2021-02-19 $49.15 $49.15 $49.15 $49.15 $46.34 4
2021-02-18 $49.15 $49.15 $49.15 $49.15 $46.34 41
2021-02-17 $49.15 $49.15 $49.15 $49.15 $46.34 10
2021-02-16 $49.13 $49.13 $49.13 $49.13 $46.32 1
2021-02-12 $49.13 $49.13 $49.13 $49.13 $46.32 3
2021-02-11 $49.11 $49.11 $49.11 $49.11 $46.30 7
2021-02-10 $49.21 $49.21 $49.09 $49.09 $46.29 223
2021-02-09 $49.09 $49.09 $49.09 $49.09 $46.28 20
2021-02-08 $49.18 $49.18 $49.07 $49.07 $46.26 2,194
2021-02-05 $48.92 $49.08 $48.92 $49.08 $46.28 402
2021-02-04 $49.01 $49.01 $49.01 $49.01 $46.21 90
2021-02-03 $48.91 $49.00 $48.91 $49.00 $46.20 227
2021-02-02 $48.92 $48.92 $48.92 $48.92 $46.13 2
2021-02-01 $48.99 $48.99 $48.99 $48.99 $46.19 135
2021-01-29 $49.06 $49.06 $49.06 $49.06 $46.26 13
2021-01-28 $49.09 $49.09 $49.09 $49.09 $46.28 100
2021-01-27 $49.17 $49.17 $49.17 $49.17 $46.36 67
2021-01-26 $49.26 $49.26 $49.26 $49.26 $46.35 6
2021-01-25 $49.18 $49.18 $49.18 $49.18 $46.28 27
2021-01-22 $49.20 $49.20 $49.20 $49.20 $46.29 57
2021-01-21 $49.27 $49.27 $49.27 $49.27 $46.36 52
2021-01-20 $49.27 $49.27 $49.27 $49.27 $46.36 26
2021-01-19 $49.30 $49.30 $49.30 $49.30 $46.39 173
2021-01-15 $49.30 $49.30 $49.23 $49.23 $46.32 380
2021-01-14 $49.20 $49.20 $49.20 $49.20 $46.29 10
2021-01-13 $49.14 $49.25 $49.14 $49.14 $46.23 1,029
2021-01-12 $49.12 $49.12 $49.12 $49.12 $46.22 2
2021-01-11 $49.21 $49.21 $49.09 $49.09 $46.19 140
2021-01-08 $48.91 $49.02 $48.91 $49.02 $46.12 639
2021-01-07 $49.05 $49.05 $48.91 $48.94 $46.04 2,844
2021-01-06 $48.88 $48.88 $48.88 $48.88 $45.99 23
2021-01-05 $48.83 $48.83 $48.83 $48.83 $45.95 196
2021-01-04 $48.77 $48.77 $48.77 $48.77 $45.88 196
2020-12-31 $48.77 $48.77 $48.77 $48.77 $45.89 77
2020-12-30 $48.76 $48.76 $48.76 $48.76 $45.88 0
2020-12-29 $48.85 $48.85 $48.85 $48.85 $45.96 20
2020-12-28 $48.87 $48.87 $48.87 $48.87 $45.88 20
2020-12-24 $48.81 $48.81 $48.81 $48.81 $45.81 4
2020-12-23 $48.79 $48.90 $48.79 $48.79 $45.80 3,000
2020-12-22 $48.77 $48.77 $48.77 $48.77 $45.78 66
2020-12-21 $48.80 $48.80 $48.80 $48.80 $45.80 1
2020-12-18 $48.78 $48.78 $48.78 $48.78 $45.79 130
2020-12-17 $48.76 $48.76 $48.76 $48.76 $45.77 130
2020-12-16 $48.83 $48.83 $48.83 $48.83 $45.84 144
2020-12-15 $48.76 $48.76 $48.76 $48.76 $45.77 133
2020-12-14 $48.79 $48.79 $48.71 $48.71 $45.73 133
2020-12-11 $48.69 $48.69 $48.69 $48.69 $45.71 0
2020-12-10 $48.66 $48.66 $48.66 $48.66 $45.67 3
2020-12-09 $48.63 $48.63 $48.63 $48.63 $45.65 0
2020-12-08 $48.62 $48.62 $48.62 $48.62 $45.64 7
2020-12-07 $48.61 $48.61 $48.61 $48.61 $45.63 7
2020-12-04 $48.55 $48.55 $48.55 $48.55 $45.57 14
2020-12-03 $48.49 $48.49 $48.49 $48.49 $45.51 2
2020-12-02 $48.42 $48.42 $48.42 $48.42 $45.45 2
2020-12-01 $48.36 $48.36 $48.36 $48.36 $45.39 5
2020-11-30 $48.34 $48.34 $48.34 $48.34 $45.38 16
2020-11-27 $48.33 $48.33 $48.33 $48.33 $45.36 2
2020-11-25 $48.32 $48.44 $48.32 $48.44 $45.47 635
2020-11-24 $48.39 $48.43 $48.39 $48.42 $45.34 1,888
2020-11-23 $48.37 $48.37 $48.37 $48.37 $45.29 0
2020-11-20 $48.36 $48.36 $48.33 $48.33 $45.25 130
2020-11-19 $48.34 $48.42 $48.34 $48.34 $45.26 9,246
2020-11-18 $48.26 $48.26 $48.26 $48.26 $45.19 50
2020-11-17 $48.29 $48.29 $48.29 $48.29 $45.22 0
2020-11-16 $48.26 $48.26 $48.26 $48.26 $45.18 0
2020-11-13 $48.26 $48.26 $48.26 $48.26 $45.19 0
2020-11-12 $48.31 $48.31 $48.31 $48.31 $45.24 221
2020-11-11 $48.36 $48.36 $48.34 $48.34 $45.26 221
2020-11-10 $48.27 $48.36 $48.27 $48.36 $45.28 100
2020-11-09 $47.96 $47.96 $47.96 $47.96 $44.90 2
2020-11-06 $47.89 $47.89 $47.89 $47.89 $44.84 149
2020-11-05 $47.76 $47.76 $47.76 $47.76 $44.72 149
2020-11-04 $47.64 $47.64 $47.64 $47.64 $44.60 1
2020-11-03 $47.59 $47.59 $47.59 $47.59 $44.56 1
2020-11-02 $47.56 $47.56 $47.56 $47.56 $44.53 4
2020-10-30 $47.59 $47.59 $47.59 $47.59 $44.56 17
2020-10-29 $47.58 $47.58 $47.58 $47.58 $44.55 0
2020-10-28 $47.83 $47.83 $47.83 $47.83 $44.79 0
2020-10-27 $47.89 $47.89 $47.89 $47.89 $44.71 200
2020-10-26 $48.06 $48.06 $47.96 $47.96 $44.78 200
2020-10-23 $47.97 $47.97 $47.97 $47.97 $44.79 27
2020-10-22 $47.97 $47.97 $47.97 $47.97 $44.79 101
2020-10-21 $48.01 $48.01 $48.01 $48.01 $44.82 101
2020-10-20 $47.94 $47.94 $47.94 $47.94 $44.76 0
2020-10-19 $47.90 $47.90 $47.90 $47.90 $44.72 25
2020-10-16 $47.89 $47.89 $47.89 $47.89 $44.71 25
2020-10-15 $47.94 $47.94 $47.94 $47.94 $44.75 0
2020-10-14 $47.93 $47.93 $47.93 $47.93 $44.75 344
2020-10-13 $47.77 $47.91 $47.77 $47.91 $44.73 344
2020-10-12 $47.88 $47.88 $47.88 $47.88 $44.70 800
2020-10-09 $47.70 $47.86 $47.70 $47.86 $44.68 800
2020-10-08 $47.81 $47.81 $47.81 $47.81 $44.63 27
2020-10-07 $47.75 $47.75 $47.75 $47.75 $44.58 0
2020-10-06 $47.68 $47.68 $47.68 $47.68 $44.52 1
2020-10-05 $47.65 $47.65 $47.65 $47.65 $44.49 1
2020-10-02 $47.63 $47.63 $47.63 $47.63 $44.46 2
2020-10-01 $47.71 $47.71 $47.71 $47.71 $44.54 17
2020-09-30 $47.50 $47.64 $47.50 $47.64 $44.47 161
2020-09-29 $47.78 $47.78 $47.78 $47.78 $44.61 0
2020-09-28 $47.91 $47.91 $47.91 $47.91 $44.73 0
2020-09-25 $47.86 $48.01 $47.86 $48.01 $44.59 517
2020-09-24 $48.04 $48.04 $48.04 $48.04 $44.61 102
2020-09-23 $48.06 $48.06 $48.06 $48.06 $44.64 1
2020-09-22 $48.14 $48.14 $48.14 $48.14 $44.71 1
2020-09-21 $48.16 $48.16 $48.16 $48.16 $44.72 27
2020-09-18 $48.22 $48.22 $48.22 $48.22 $44.78 1
2020-09-17 $48.26 $48.26 $48.21 $48.21 $44.77 117
2020-09-16 $48.19 $48.19 $48.19 $48.19 $44.76 135
2020-09-15 $48.31 $48.31 $48.12 $48.17 $44.74 1,001
2020-09-14 $48.12 $48.12 $48.12 $48.12 $44.69 0
2020-09-11 $48.09 $48.09 $48.09 $48.09 $44.66 0
2020-09-10 $48.07 $48.07 $48.07 $48.07 $44.64 0
2020-09-09 $48.05 $48.05 $48.05 $48.05 $44.62 27
2020-09-08 $47.94 $47.94 $47.94 $47.94 $44.52 27
2020-09-04 $47.81 $47.86 $47.81 $47.86 $44.45 1,533
2020-09-03 $47.86 $47.86 $47.86 $47.86 $44.45 59
2020-09-02 $47.79 $47.79 $47.79 $47.79 $44.38 110
2020-09-01 $47.70 $47.77 $47.70 $47.77 $44.37 197
2020-08-31 $47.69 $47.69 $47.69 $47.69 $44.29 37
2020-08-28 $47.66 $47.80 $47.66 $47.80 $44.39 148
2020-08-27 $47.63 $47.77 $47.63 $47.77 $44.37 1,080
2020-08-26 $47.67 $47.80 $47.60 $47.74 $44.24 1,994
2020-08-25 $47.71 $47.71 $47.71 $47.71 $44.21 4
2020-08-24 $47.74 $47.74 $47.74 $47.74 $44.23 8
2020-08-21 $47.72 $47.72 $47.72 $47.72 $44.21 600
2020-08-20 $47.70 $47.71 $47.55 $47.71 $44.20 600
2020-08-19 $47.72 $47.72 $47.72 $47.72 $44.21 1
2020-08-18 $47.56 $47.71 $47.56 $47.71 $44.21 473
2020-08-17 $47.66 $47.66 $47.66 $47.66 $44.16 0
2020-08-14 $47.68 $47.68 $47.68 $47.68 $44.18 37
2020-08-13 $47.67 $47.67 $47.67 $47.67 $44.17 37
2020-08-12 $47.57 $47.57 $47.57 $47.57 $44.08 2
2020-08-11 $47.51 $47.51 $47.51 $47.51 $44.02 1
2020-08-10 $47.51 $47.51 $47.51 $47.51 $44.02 35
2020-08-07 $47.60 $47.60 $47.46 $47.46 $43.98 2,665
2020-08-06 $47.46 $47.46 $47.46 $47.46 $43.97 0
2020-08-05 $47.35 $47.35 $47.35 $47.35 $43.87 0
2020-08-04 $47.33 $47.33 $47.33 $47.33 $43.86 102
2020-08-03 $47.45 $47.45 $47.34 $47.34 $43.87 102
2020-07-31 $47.36 $47.36 $47.36 $47.36 $43.88 16
2020-07-30 $47.44 $47.44 $47.44 $47.44 $43.96 74
2020-07-29 $47.48 $47.48 $47.48 $47.48 $44.00 375
2020-07-28 $47.32 $47.46 $47.32 $47.46 $43.87 375
2020-07-27 $47.45 $47.49 $47.45 $47.49 $43.90 260
2020-07-24 $47.47 $47.47 $47.47 $47.47 $43.88 12
2020-07-23 $47.34 $47.34 $47.34 $47.34 $43.76 25
2020-07-22 $47.24 $47.24 $47.24 $47.24 $43.67 0
2020-07-21 $47.21 $47.21 $47.21 $47.21 $43.64 25
2020-07-20 $47.06 $47.06 $47.06 $47.06 $43.50 7
2020-07-17 $47.01 $47.04 $47.01 $47.04 $43.49 237
2020-07-16 $46.99 $46.99 $46.99 $46.99 $43.44 1
2020-07-15 $46.90 $46.90 $46.90 $46.90 $43.35 96
2020-07-14 $46.89 $46.89 $46.89 $46.89 $43.35 0
2020-07-13 $46.85 $46.85 $46.85 $46.85 $43.31 101
2020-07-10 $46.85 $46.85 $46.85 $46.85 $43.31 51
2020-07-09 $46.87 $46.87 $46.87 $46.87 $43.32 2
2020-07-08 $46.87 $46.87 $46.87 $46.87 $43.33 100
2020-07-07 $46.70 $46.86 $46.70 $46.86 $43.31 500
2020-07-06 $46.70 $46.70 $46.70 $46.70 $43.17 5
2020-07-02 $46.50 $46.63 $46.49 $46.63 $43.11 355
2020-07-01 $46.41 $46.56 $46.40 $46.56 $43.04 5,100
2020-06-30 $46.58 $46.58 $46.58 $46.58 $43.06 11
2020-06-29 $46.60 $46.74 $46.59 $46.74 $43.20 403
2020-06-26 $47.10 $47.10 $46.96 $46.96 $43.41 216
2020-06-25 $47.15 $47.18 $47.01 $47.18 $43.50 453
2020-06-24 $47.27 $47.27 $47.27 $47.27 $43.58 84
2020-06-23 $47.33 $47.33 $47.33 $47.33 $43.64 9
2020-06-22 $47.40 $47.40 $47.39 $47.39 $43.69 173
2020-06-19 $47.33 $47.33 $47.33 $47.33 $43.64 12
2020-06-18 $47.33 $47.33 $47.33 $47.33 $43.64 4
2020-06-17 $47.30 $47.30 $47.30 $47.30 $43.61 126
2020-06-16 $47.18 $47.20 $47.18 $47.20 $43.52 873
2020-06-15 $47.35 $47.35 $47.35 $47.35 $43.66 128
2020-06-12 $47.29 $47.29 $47.29 $47.29 $43.60 95
2020-06-11 $47.60 $47.60 $47.54 $47.54 $43.84 158
2020-06-10 $47.75 $47.80 $47.75 $47.80 $44.08 529
2020-06-09 $47.62 $47.83 $47.62 $47.70 $43.98 526
2020-06-08 $47.58 $47.58 $47.58 $47.58 $43.87 109
2020-06-05 $47.45 $47.46 $47.32 $47.32 $43.63 343
2020-06-04 $47.17 $47.17 $47.17 $47.17 $43.49 2
2020-06-03 $46.98 $46.99 $46.98 $46.99 $43.32 288
2020-06-02 $46.83 $46.83 $46.83 $46.83 $43.18 2
2020-06-01 $46.77 $46.77 $46.77 $46.77 $43.13 3
2020-05-29 $46.79 $46.79 $46.68 $46.68 $43.04 238
2020-05-28 $46.32 $46.45 $46.32 $46.45 $42.83 1,019
2020-05-27 $46.23 $46.23 $46.23 $46.23 $42.63 20
2020-05-26 $45.96 $46.00 $45.92 $45.96 $42.27 408
2020-05-22 $45.92 $45.92 $45.92 $45.92 $42.23 55
2020-05-21 $45.83 $46.02 $45.83 $45.86 $42.17 4,863
2020-05-20 $45.77 $45.77 $45.64 $45.64 $41.97 302
2020-05-19 $45.62 $45.62 $45.62 $45.62 $41.95 1
2020-05-18 $45.68 $45.68 $45.53 $45.53 $41.87 381
2020-05-15 $45.49 $45.49 $45.49 $45.49 $41.83 403
2020-05-14 $45.73 $45.73 $45.62 $45.62 $41.95 357
2020-05-13 $45.54 $45.61 $45.54 $45.61 $41.94 1,284
2020-05-12 $45.74 $45.74 $45.53 $45.53 $41.87 401
2020-05-11 $45.38 $45.65 $45.38 $45.52 $41.86 904
2020-05-08 $45.06 $45.43 $45.04 $45.43 $41.78 3,289
2020-05-07 $44.83 $44.83 $44.83 $44.83 $41.23 6
2020-05-06 $44.81 $44.81 $44.81 $44.81 $41.21 17
2020-05-05 $44.80 $44.81 $44.80 $44.81 $41.21 101
2020-05-04 $44.75 $44.86 $44.75 $44.86 $41.25 133
2020-05-01 $44.84 $44.90 $44.84 $44.90 $41.29 102
2020-04-30 $44.77 $44.77 $44.77 $44.77 $41.17 60
2020-04-29 $44.94 $44.94 $44.94 $44.94 $41.33 2
2020-04-28 $44.75 $44.95 $44.75 $44.94 $41.33 2,392
2020-04-27 $45.06 $45.06 $45.06 $45.06 $41.29 101
2020-04-24 $45.29 $45.29 $45.29 $45.29 $41.51 1
2020-04-23 $45.32 $45.32 $45.32 $45.32 $41.54 1
2020-04-22 $45.42 $45.42 $45.42 $45.42 $41.63 0
2020-04-21 $45.57 $45.57 $45.57 $45.57 $41.76 1
2020-04-20 $45.36 $45.57 $45.36 $45.57 $41.76 1,485
2020-04-17 $45.36 $45.36 $45.36 $45.36 $41.57 4
2020-04-16 $45.42 $45.42 $45.42 $45.42 $41.62 4
2020-04-15 $45.39 $45.39 $45.39 $45.39 $41.60 0
2020-04-14 $45.37 $45.39 $45.37 $45.39 $41.60 109
2020-04-13 $45.18 $45.20 $45.18 $45.20 $41.43 1,218
2020-04-09 $44.24 $44.24 $44.24 $44.24 $40.54 1
2020-04-08 $43.80 $43.80 $43.80 $43.80 $40.14 2
2020-04-07 $43.52 $43.52 $43.52 $43.52 $39.89 2
2020-04-06 $43.49 $43.49 $43.49 $43.49 $39.85 10
2020-04-03 $43.44 $43.44 $43.44 $43.44 $39.81 73
2020-04-02 $43.44 $43.44 $43.44 $43.44 $39.81 1
2020-04-01 $43.66 $43.66 $43.66 $43.66 $40.01 74
2020-03-31 $42.87 $42.87 $42.87 $42.87 $39.29 11
2020-03-30 $42.23 $42.23 $42.23 $42.23 $38.70 3
2020-03-27 $42.55 $42.59 $42.55 $42.59 $39.03 610
2020-03-26 $40.97 $41.13 $40.97 $41.13 $37.55 542
2020-03-25 $39.05 $39.05 $39.05 $39.05 $35.66 1
2020-03-24 $38.88 $38.88 $38.88 $38.88 $35.50 12
2020-03-23 $39.99 $39.99 $39.67 $39.67 $36.22 9,792
2020-03-20 $40.66 $40.66 $40.66 $40.66 $37.12 17
2020-03-19 $40.77 $40.77 $40.77 $40.77 $37.22 3
2020-03-18 $42.60 $42.60 $41.96 $42.30 $38.63 1,826
2020-03-17 $42.76 $42.76 $42.76 $42.76 $39.04 27
2020-03-16 $45.43 $45.43 $44.08 $44.14 $40.30 3,939
2020-03-13 $45.48 $45.48 $45.48 $45.48 $41.53 1
2020-03-12 $46.65 $46.65 $46.48 $46.50 $42.46 1,159
2020-03-11 $47.12 $47.12 $47.12 $47.12 $43.03 44
2020-03-10 $46.99 $47.07 $46.99 $47.07 $42.99 548
2020-03-09 $47.75 $47.75 $47.75 $47.75 $43.61 5
2020-03-06 $48.17 $48.24 $48.17 $48.24 $44.05 551
2020-03-05 $48.51 $48.51 $48.50 $48.51 $44.29 323
2020-03-04 $48.51 $48.63 $48.46 $48.57 $44.35 6,189
2020-03-03 $48.34 $48.34 $48.34 $48.34 $44.14 2
2020-03-02 $48.18 $48.26 $48.18 $48.26 $44.07 836
2020-02-28 $48.47 $48.51 $48.47 $48.51 $44.30 215
2020-02-27 $48.83 $48.83 $48.70 $48.70 $44.47 153
2020-02-26 $48.94 $48.94 $48.90 $48.90 $44.65 7,489
2020-02-25 $49.09 $49.09 $49.09 $49.09 $44.68 68
2020-02-24 $49.11 $49.18 $49.11 $49.18 $44.76 1,001
2020-02-21 $49.22 $49.22 $49.22 $49.22 $44.80 0
2020-02-20 $49.21 $49.22 $49.21 $49.22 $44.80 101
2020-02-19 $49.22 $49.22 $49.22 $49.22 $44.80 0
2020-02-18 $49.23 $49.23 $49.23 $49.23 $44.80 57
2020-02-14 $49.19 $49.19 $49.19 $49.19 $44.77 0
2020-02-13 $49.19 $49.23 $49.19 $49.23 $44.81 310
2020-02-12 $49.21 $49.21 $49.21 $49.21 $44.79 0
2020-02-11 $49.18 $49.18 $49.18 $49.18 $44.76 0
2020-02-10 $49.09 $49.16 $49.09 $49.16 $44.75 1,473
2020-02-07 $49.21 $49.21 $49.12 $49.12 $44.70 644
2020-02-06 $49.22 $49.26 $49.22 $49.22 $44.80 239
2020-02-05 $49.20 $49.20 $49.20 $49.20 $44.78 1,711
2020-02-04 $49.24 $49.24 $49.24 $49.24 $44.81 223
2020-02-03 $49.21 $49.23 $49.21 $49.23 $44.81 332
2020-01-31 $49.20 $49.20 $49.20 $49.20 $44.78 283
2020-01-30 $49.21 $49.21 $49.21 $49.21 $44.79 1
2020-01-29 $49.23 $49.23 $49.23 $49.23 $44.80 21
2020-01-28 $49.31 $49.31 $49.31 $49.31 $44.74 0
2020-01-27 $49.42 $49.42 $49.38 $49.38 $44.80 194
2020-01-24 $49.47 $49.47 $49.47 $49.47 $44.88 0
2020-01-23 $49.48 $49.48 $49.48 $49.48 $44.89 2
2020-01-22 $49.50 $49.50 $49.50 $49.50 $44.91 0
2020-01-21 $49.50 $49.50 $49.50 $49.50 $44.91 3
2020-01-17 $49.49 $49.49 $49.49 $49.49 $44.90 0
2020-01-16 $49.47 $49.47 $49.47 $49.47 $44.88 2
2020-01-15 $49.46 $49.46 $49.46 $49.46 $44.88 0
2020-01-14 $49.49 $49.49 $49.49 $49.49 $44.90 21
2020-01-13 $49.36 $49.44 $49.36 $49.44 $44.86 881
2020-01-10 $49.38 $49.38 $49.38 $49.38 $44.80 0
2020-01-09 $49.37 $49.37 $49.37 $49.37 $44.79 0
2020-01-08 $49.34 $49.34 $49.34 $49.34 $44.77 24
2020-01-07 $49.33 $49.33 $49.33 $49.33 $44.76 0
2020-01-06 $49.26 $49.26 $49.26 $49.26 $44.70 2
2020-01-03 $49.24 $49.24 $49.24 $49.24 $44.67 0
2020-01-02 $49.24 $49.30 $49.24 $49.30 $44.73 143
2019-12-31 $49.22 $49.22 $49.22 $49.22 $44.66 3
2019-12-30 $49.18 $49.18 $49.18 $49.18 $44.62 0
2019-12-27 $49.12 $49.24 $49.12 $49.23 $44.67 1,202
2019-12-26 $49.11 $49.19 $49.11 $49.14 $44.59 1,003
2019-12-24 $49.19 $49.19 $49.19 $49.19 $44.63 82
2019-12-23 $49.17 $49.17 $49.17 $49.17 $44.62 55
2019-12-20 $49.16 $49.16 $49.15 $49.15 $44.60 503
2019-12-19 $49.10 $49.10 $49.10 $49.10 $44.55 0
2019-12-18 $49.28 $49.28 $49.28 $49.28 $44.56 2
2019-12-17 $49.30 $49.30 $49.28 $49.28 $44.55 500
2019-12-16 $49.21 $49.22 $49.21 $49.22 $44.50 199
2019-12-13 $49.09 $49.09 $49.09 $49.09 $44.38 0
2019-12-12 $49.07 $49.10 $49.07 $49.10 $44.39 246
2019-12-11 $49.07 $49.07 $49.03 $49.03 $44.33 291
2019-12-10 $49.08 $49.08 $49.08 $49.08 $44.37 4
2019-12-09 $48.96 $49.06 $48.96 $49.06 $44.35 201
2019-12-06 $48.94 $48.94 $48.94 $48.94 $44.25 0
2019-12-05 $48.94 $48.94 $48.94 $48.94 $44.25 0
2019-12-04 $48.88 $48.88 $48.88 $48.88 $44.19 1
2019-12-03 $48.88 $48.88 $48.88 $48.88 $44.19 0
2019-12-02 $48.77 $48.78 $48.77 $48.78 $44.10 404
2019-11-29 $50.41 $50.41 $48.81 $48.81 $44.13 312
2019-11-27 $48.77 $48.77 $48.77 $48.77 $44.09 2
2019-11-26 $48.71 $48.74 $48.71 $48.74 $44.06 302
2019-11-25 $48.87 $48.87 $48.87 $48.87 $44.05 2
2019-11-22 $48.83 $48.83 $48.83 $48.83 $44.01 104
2019-11-21 $48.82 $48.82 $48.82 $48.82 $44.01 2
2019-11-20 $48.85 $48.85 $48.85 $48.85 $44.03 70
2019-11-19 $48.84 $48.84 $48.84 $48.84 $44.02 3
2019-11-18 $48.82 $48.82 $48.82 $48.82 $44.01 0
2019-11-15 $48.83 $48.83 $48.83 $48.83 $44.01 104
2019-11-14 $48.75 $48.81 $48.75 $48.81 $43.99 304
2019-11-13 $48.76 $48.76 $48.76 $48.76 $43.95 2
2019-11-12 $48.75 $48.75 $48.75 $48.75 $43.94 1
2019-11-11 $48.75 $48.75 $48.75 $48.75 $43.94 0
2019-11-08 $48.71 $48.71 $48.71 $48.71 $43.90 2
2019-11-07 $48.66 $48.67 $48.66 $48.67 $43.87 152
2019-11-06 $48.67 $48.69 $48.67 $48.69 $43.88 303
2019-11-05 $48.73 $48.73 $48.67 $48.67 $43.87 756
2019-11-04 $48.71 $48.71 $48.65 $48.66 $43.86 3,088
2019-11-01 $48.64 $48.64 $48.64 $48.64 $43.84 12
2019-10-31 $48.67 $48.67 $48.67 $48.67 $43.87 18
2019-10-30 $48.66 $48.69 $48.65 $48.69 $43.88 233
2019-10-29 $48.67 $48.67 $48.67 $48.67 $43.87 3
2019-10-28 $48.68 $48.68 $48.68 $48.68 $43.88 1
2019-10-25 $48.84 $48.84 $48.84 $48.84 $43.86 0
2019-10-24 $48.83 $48.83 $48.83 $48.83 $43.85 2
2019-10-23 $48.80 $48.80 $48.80 $48.80 $43.83 2
2019-10-22 $48.80 $48.80 $48.80 $48.80 $43.82 100
2019-10-21 $48.78 $48.78 $48.78 $48.78 $43.81 2
2019-10-18 $48.74 $48.74 $48.74 $48.74 $43.77 0
2019-10-17 $48.70 $48.71 $48.68 $48.71 $43.75 675
2019-10-16 $48.67 $48.70 $48.67 $48.70 $43.74 102
2019-10-15 $48.65 $48.66 $48.65 $48.66 $43.70 100
2019-10-14 $48.67 $48.67 $48.67 $48.67 $43.71 0
2019-10-11 $48.65 $48.65 $48.65 $48.65 $43.69 0
2019-10-10 $48.70 $48.70 $48.70 $48.70 $43.73 0
2019-10-09 $48.74 $48.74 $48.74 $48.74 $43.77 1
2019-10-08 $48.77 $48.77 $48.77 $48.77 $43.80 0
2019-10-07 $48.78 $48.78 $48.78 $48.78 $43.81 8
2019-10-04 $48.78 $48.78 $48.78 $48.78 $43.81 13
2019-10-03 $48.82 $48.82 $48.82 $48.82 $43.84 0
2019-10-02 $48.90 $48.90 $48.88 $48.89 $43.91 1,302
2019-10-01 $48.86 $48.90 $48.86 $48.90 $43.91 303
2019-09-30 $50.68 $50.68 $48.85 $48.89 $43.91 879
2019-09-27 $48.85 $48.85 $48.85 $48.85 $43.87 14
2019-09-26 $48.86 $48.86 $48.86 $48.86 $43.88 0
2019-09-25 $48.87 $48.87 $48.87 $48.87 $43.89 0
2019-09-24 $49.02 $49.02 $49.02 $49.02 $43.88 0
2019-09-23 $49.00 $49.11 $49.00 $49.02 $43.88 1,077
2019-09-20 $48.98 $49.01 $48.98 $49.01 $43.87 100
2019-09-19 $48.95 $48.95 $48.95 $48.95 $43.81 0
2019-09-18 $48.77 $49.03 $48.77 $49.03 $43.88 100
2019-09-17 $48.75 $48.96 $48.75 $48.96 $43.82 100
2019-09-16 $48.72 $49.02 $48.72 $49.02 $43.88 103
2019-09-13 $48.98 $48.98 $48.98 $48.98 $43.84 0
2019-09-12 $48.95 $48.95 $48.93 $48.93 $43.80 152
2019-09-11 $48.90 $48.90 $48.90 $48.90 $43.77 0
2019-09-10 $48.89 $48.89 $48.89 $48.89 $43.76 0
2019-09-09 $48.88 $48.88 $48.88 $48.88 $43.75 11
2019-09-06 $48.85 $48.85 $48.85 $48.85 $43.73 0
2019-09-05 $48.55 $48.86 $48.55 $48.86 $43.73 100
2019-09-04 $48.53 $48.83 $48.53 $48.83 $43.71 101
2019-09-03 $48.53 $48.73 $48.53 $48.73 $43.61 103
2019-08-30 $48.72 $48.74 $48.72 $48.74 $43.63 579
2019-08-29 $48.75 $48.75 $48.75 $48.75 $43.64 15
2019-08-28 $48.76 $48.76 $48.76 $48.76 $43.65 1,000
2019-08-27 $48.73 $48.73 $48.73 $48.73 $43.62 92
2019-08-26 $48.68 $48.95 $48.64 $48.95 $43.65 4,472
2019-08-23 $48.83 $48.83 $48.81 $48.81 $43.53 600
2019-08-22 $48.93 $48.93 $48.91 $48.91 $43.61 133
2019-08-21 $48.88 $48.88 $48.88 $48.88 $43.59 2
2019-08-20 $48.83 $48.83 $48.83 $48.83 $43.54 2
2019-08-19 $48.85 $48.85 $48.85 $48.85 $43.56 2
2019-08-16 $48.79 $48.83 $48.79 $48.82 $43.53 500
2019-08-15 $48.83 $48.83 $48.77 $48.77 $43.49 100
2019-08-14 $48.89 $48.89 $48.77 $48.77 $43.49 100
2019-08-13 $48.84 $48.90 $48.84 $48.88 $43.58 256
2019-08-12 $48.87 $48.87 $48.87 $48.87 $43.58 1
2019-08-09 $48.93 $48.93 $48.84 $48.87 $43.58 200
2019-08-08 $48.89 $48.89 $48.89 $48.89 $43.60 8
2019-08-07 $48.88 $48.88 $48.88 $48.88 $43.58 54
2019-08-06 $48.90 $48.90 $48.90 $48.90 $43.60 60
2019-08-05 $48.83 $48.83 $48.83 $48.83 $43.54 2
2019-08-02 $48.99 $48.99 $48.99 $48.99 $43.69 3
2019-08-01 $49.14 $49.14 $48.99 $48.99 $43.68 1,217
2019-07-31 $48.87 $48.87 $48.87 $48.87 $43.58 27
2019-07-30 $48.88 $48.88 $48.88 $48.88 $43.59 18
2019-07-29 $48.59 $48.91 $48.58 $48.91 $43.61 402
2019-07-26 $48.90 $48.90 $48.82 $48.82 $43.53 102
2019-07-25 $49.05 $49.05 $48.97 $48.97 $43.50 100
2019-07-24 $49.02 $49.02 $49.02 $49.02 $43.54 2
2019-07-23 $49.03 $49.03 $49.00 $49.00 $43.52 100
2019-07-22 $49.02 $49.02 $49.02 $49.02 $43.54 600
2019-07-19 $48.99 $48.99 $48.99 $48.99 $43.51 2,007
2019-07-18 $49.03 $49.03 $48.99 $48.99 $43.51 102
2019-07-17 $48.99 $48.99 $48.96 $48.96 $43.48 123
2019-07-16 $48.94 $48.94 $48.94 $48.94 $43.46 3
2019-07-15 $48.76 $48.76 $48.76 $48.76 $43.31 2
2019-07-12 $48.76 $48.76 $48.76 $48.76 $43.31 68
2019-07-11 $48.76 $48.76 $48.76 $48.76 $43.31 2
2019-07-10 $48.76 $48.76 $48.76 $48.76 $43.31 15
2019-07-09 $48.78 $48.78 $48.76 $48.76 $43.31 135
2019-07-08 $48.73 $48.73 $48.73 $48.73 $43.28 21
2019-07-05 $48.73 $48.73 $48.73 $48.73 $43.28 2
2019-07-03 $48.73 $48.73 $48.73 $48.73 $43.28 0
2019-07-02 $48.74 $48.74 $48.74 $48.74 $43.29 305
2019-07-01 $48.73 $48.73 $48.73 $48.73 $43.28 2
2019-06-28 $48.72 $48.72 $48.72 $48.72 $43.27 6
2019-06-27 $48.72 $48.72 $48.72 $48.72 $43.27 16
2019-06-26 $48.72 $48.72 $48.72 $48.72 $43.27 2
2019-06-25 $48.61 $48.61 $48.61 $48.61 $43.18 101
2019-06-24 $48.84 $48.84 $48.84 $48.84 $43.24 53
2019-06-21 $48.80 $48.80 $48.80 $48.80 $43.20 20
2019-06-20 $48.82 $48.82 $48.80 $48.80 $43.20 406
2019-06-19 $48.78 $48.79 $48.78 $48.79 $43.19 552
2019-06-18 $48.77 $48.77 $48.71 $48.74 $43.15 898
2019-06-17 $48.71 $48.71 $48.71 $48.71 $43.13 2
2019-06-14 $48.76 $48.76 $48.75 $48.75 $43.15 206
2019-06-13 $48.79 $48.79 $48.75 $48.75 $43.16 602
2019-06-12 $48.80 $48.80 $48.68 $48.68 $43.10 1,261
2019-06-11 $48.78 $48.78 $48.77 $48.77 $43.18 198
2019-06-10 $48.77 $48.77 $48.76 $48.76 $43.17 102
2019-06-07 $48.71 $48.71 $48.71 $48.71 $43.13 32
2019-06-06 $48.70 $48.70 $48.70 $48.70 $43.11 2
2019-06-05 $48.69 $48.69 $48.69 $48.69 $43.10 102
2019-06-04 $48.67 $48.69 $48.65 $48.69 $43.10 1,163
2019-06-03 $48.70 $48.70 $48.58 $48.58 $43.01 106
2019-05-31 $48.75 $48.75 $48.67 $48.67 $43.09 107
2019-05-30 $48.77 $48.77 $48.74 $48.74 $43.15 121
2019-05-29 $48.56 $48.78 $48.56 $48.78 $43.19 2,502
2019-05-28 $48.84 $48.84 $48.83 $48.83 $43.23 101
2019-05-24 $48.97 $48.97 $48.97 $48.97 $43.16 75
2019-05-23 $48.98 $48.98 $48.98 $48.98 $43.17 52
2019-05-22 $49.07 $49.07 $49.07 $49.07 $43.25 3
2019-05-21 $49.06 $49.06 $49.06 $49.06 $43.24 47
2019-05-20 $49.03 $49.03 $49.03 $49.03 $43.22 154
2019-05-17 $49.00 $49.00 $49.00 $49.00 $43.19 2
2019-05-16 $49.03 $49.03 $49.03 $49.03 $43.21 94
2019-05-15 $48.97 $48.97 $48.97 $48.97 $43.16 72
2019-05-14 $48.96 $48.98 $48.96 $48.98 $43.17 192
2019-05-13 $50.52 $50.52 $48.98 $48.98 $43.17 270
2019-05-10 $49.04 $49.04 $49.04 $49.04 $43.23 21
2019-05-09 $49.05 $49.05 $49.05 $49.05 $43.23 32
2019-05-08 $49.08 $49.08 $49.08 $49.08 $43.26 2
2019-05-07 $49.05 $49.05 $49.05 $49.05 $43.23 2
2019-05-06 $49.15 $49.15 $49.15 $49.15 $43.32 57
2019-05-03 $49.16 $49.16 $49.16 $49.16 $43.33 2
2019-05-02 $49.21 $49.21 $49.21 $49.21 $43.38 29
2019-05-01 $49.06 $49.06 $49.02 $49.02 $43.21 225
2019-04-30 $49.12 $49.12 $49.12 $49.12 $43.30 6
2019-04-29 $49.07 $49.07 $49.07 $49.07 $43.26 25
2019-04-26 $49.06 $49.10 $49.06 $49.09 $43.27 1,777
2019-04-25 $49.06 $49.06 $49.05 $49.05 $43.23 110
2019-04-24 $49.19 $49.19 $49.19 $49.19 $43.21 2
2019-04-23 $49.20 $49.20 $49.19 $49.19 $43.22 102
2019-04-22 $49.17 $49.17 $49.17 $49.17 $43.19 3
2019-04-18 $49.12 $49.12 $49.12 $49.12 $43.15 64
2019-04-17 $49.08 $49.08 $49.07 $49.07 $43.11 433
2019-04-16 $49.07 $49.07 $49.06 $49.06 $43.10 346
2019-04-15 $49.04 $49.04 $49.04 $49.04 $43.08 3
2019-04-12 $48.95 $49.01 $48.95 $48.99 $43.04 1,055
2019-04-11 $48.88 $48.90 $48.85 $48.85 $42.92 744
2019-04-10 $48.89 $48.89 $48.89 $48.89 $42.94 96
2019-04-09 $48.91 $48.91 $48.91 $48.91 $42.96 8
2019-04-08 $48.88 $48.88 $48.84 $48.84 $42.91 305
2019-04-05 $48.83 $48.83 $48.83 $48.83 $42.90 0
2019-04-04 $48.65 $48.65 $48.50 $48.50 $42.60 1,204
2019-04-03 $48.66 $48.66 $48.66 $48.66 $42.75 2
2019-04-02 $48.61 $48.63 $48.61 $48.63 $42.72 100
2019-04-01 $48.52 $48.52 $48.44 $48.44 $42.55 102
2019-03-29 $48.47 $48.47 $48.47 $48.47 $42.58 4
2019-03-28 $48.41 $48.46 $48.41 $48.46 $42.57 517
2019-03-27 $48.47 $48.47 $48.47 $48.47 $42.58 2
2019-03-26 $48.49 $48.49 $48.49 $48.49 $42.60 140
2019-03-25 $48.71 $48.71 $48.71 $48.71 $42.64 2
2019-03-22 $48.75 $48.75 $48.75 $48.75 $42.68 2
2019-03-21 $48.86 $48.86 $48.83 $48.83 $42.74 100
2019-03-20 $48.88 $48.88 $48.83 $48.83 $42.74 514
2019-03-19 $48.87 $48.87 $48.83 $48.83 $42.75 100
2019-03-18 $48.81 $48.83 $48.81 $48.83 $42.75 800
2019-03-15 $48.73 $48.77 $48.73 $48.74 $42.67 603
2019-03-14 $48.75 $48.75 $48.75 $48.75 $42.67 0
2019-03-13 $48.76 $48.76 $48.76 $48.76 $42.68 7
2019-03-12 $48.75 $48.75 $48.72 $48.72 $42.65 100
2019-03-11 $48.70 $48.71 $48.70 $48.71 $42.64 152
2019-03-08 $48.70 $48.70 $48.70 $48.70 $42.63 27
2019-03-07 $48.76 $48.76 $48.76 $48.76 $42.68 0
2019-03-06 $48.77 $48.77 $48.77 $48.77 $42.69 2
2019-03-05 $48.83 $48.83 $48.83 $48.83 $42.74 20
2019-03-04 $48.31 $48.79 $48.31 $48.77 $42.69 900
2019-03-01 $48.21 $48.72 $48.21 $48.72 $42.65 598
2019-02-28 $48.79 $48.79 $48.77 $48.78 $42.70 12,963
2019-02-27 $48.69 $48.69 $48.69 $48.69 $42.63 3
2019-02-26 $48.65 $48.65 $48.65 $48.65 $42.59 81
2019-02-25 $48.76 $48.76 $48.76 $48.76 $42.53 2
2019-02-22 $48.29 $48.66 $48.29 $48.65 $42.43 467
2019-02-21 $48.29 $48.29 $48.28 $48.29 $42.11 4,038
2019-02-20 $48.29 $48.29 $48.29 $48.29 $42.11 280
2019-02-19 $48.29 $48.29 $48.29 $48.29 $42.11 0
2019-02-15 $48.27 $48.27 $48.26 $48.26 $42.09 397
2019-02-14 $48.31 $48.31 $48.27 $48.27 $42.09 350
2019-02-13 $48.30 $48.30 $48.27 $48.27 $42.10 473
2019-02-12 $48.29 $48.29 $48.28 $48.28 $42.10 403
2019-02-11 $48.30 $48.30 $48.30 $48.30 $42.12 240
2019-02-08 $48.29 $48.29 $48.29 $48.29 $42.11 0
2019-02-07 $48.29 $48.29 $48.29 $48.29 $42.12 0
2019-02-06 $48.30 $48.32 $48.30 $48.32 $42.14 400
2019-02-05 $48.26 $48.26 $48.26 $48.26 $42.09 0
2019-02-04 $48.33 $48.33 $48.33 $48.33 $42.15 2
2019-02-01 $48.14 $48.14 $48.14 $48.14 $41.99 3
2019-01-31 $48.12 $48.12 $48.12 $48.12 $41.97 5
2019-01-30 $48.14 $48.14 $48.14 $48.14 $41.99 103
2019-01-29 $47.57 $48.05 $47.57 $48.05 $41.91 169
2019-01-28 $48.08 $48.12 $48.08 $48.12 $41.96 100
2019-01-25 $48.30 $48.30 $48.30 $48.30 $41.96 20
2019-01-24 $48.29 $48.29 $48.29 $48.29 $41.96 83
2019-01-23 $48.32 $48.32 $48.32 $48.32 $41.98 0
2019-01-22 $48.30 $48.30 $48.30 $48.30 $41.97 1
2019-01-18 $48.21 $48.21 $48.21 $48.21 $41.88 0
2019-01-17 $48.25 $48.25 $48.21 $48.21 $41.88 100
2019-01-16 $48.16 $48.17 $48.04 $48.07 $41.77 2,968
2019-01-15 $48.17 $48.17 $48.00 $48.00 $41.70 3,121
2019-01-14 $48.19 $48.19 $47.94 $47.94 $41.65 1,517
2019-01-11 $48.19 $48.19 $48.03 $48.03 $41.73 300
2019-01-10 $48.40 $48.40 $47.90 $47.90 $41.62 6,376
2019-01-09 $48.35 $48.35 $47.71 $47.98 $41.69 3,110
2019-01-08 $48.12 $48.12 $47.78 $47.85 $41.57 2,491
2019-01-07 $47.71 $47.71 $47.40 $47.40 $41.18 3,078
2019-01-04 $47.12 $47.12 $46.95 $46.95 $40.79 1,000
2019-01-03 $46.92 $46.96 $46.92 $46.96 $40.80 401
2019-01-02 $46.49 $46.94 $46.49 $46.94 $40.78 411
2018-12-31 $46.96 $46.96 $46.96 $46.96 $40.80 33
2018-12-28 $46.83 $46.83 $46.79 $46.79 $40.65 300
2018-12-27 $46.99 $46.99 $46.78 $46.89 $40.74 900
2018-12-26 $47.20 $47.20 $47.20 $47.20 $40.86 150
2018-12-24 $47.03 $47.03 $47.03 $47.03 $40.72 1
2018-12-21 $47.24 $47.25 $46.81 $47.03 $40.72 3,311
2018-12-20 $47.40 $47.41 $47.40 $47.41 $41.05 101
2018-12-19 $47.44 $47.44 $47.44 $47.44 $41.07 0
2018-12-18 $47.70 $47.70 $47.65 $47.65 $41.25 170
2018-12-17 $47.71 $47.71 $47.71 $47.71 $41.31 1
2018-12-14 $47.75 $47.76 $47.75 $47.76 $41.35 104
2018-12-13 $47.84 $47.84 $47.84 $47.84 $41.42 0
2018-12-12 $47.90 $47.90 $47.90 $47.90 $41.47 0
2018-12-11 $47.91 $47.91 $47.91 $47.91 $41.48 0
2018-12-10 $48.04 $48.04 $48.04 $48.04 $41.59 31
2018-12-07 $48.27 $48.27 $48.27 $48.27 $41.79 1
2018-12-06 $48.27 $48.27 $48.27 $48.27 $41.79 101
2018-12-04 $48.38 $48.38 $48.38 $48.38 $41.88 100
2018-12-03 $48.26 $48.26 $48.26 $48.26 $41.78 85
2018-11-30 $48.26 $48.26 $48.26 $48.26 $41.78 124
2018-11-29 $48.25 $48.25 $48.25 $48.25 $41.77 176
2018-11-28 $48.30 $48.30 $48.29 $48.29 $41.81 500
2018-11-27 $48.62 $48.62 $48.45 $48.45 $41.95 100
2018-11-26 $48.63 $48.63 $48.62 $48.62 $41.95 202
2018-11-23 $48.58 $48.58 $48.58 $48.58 $41.91 410
2018-11-21 $48.57 $48.63 $48.57 $48.63 $41.96 1,206
2018-11-20 $48.98 $48.98 $48.76 $48.76 $42.07 324
2018-11-19 $49.00 $49.00 $49.00 $49.00 $42.27 0
2018-11-16 $49.00 $49.00 $49.00 $49.00 $42.27 300
2018-11-15 $49.02 $49.02 $49.02 $49.02 $42.29 0
2018-11-14 $49.05 $49.05 $49.02 $49.02 $42.29 650
2018-11-13 $49.05 $49.05 $49.05 $49.05 $42.32 0
2018-11-12 $49.05 $49.05 $49.05 $49.05 $42.32 600
2018-11-09 $49.05 $49.05 $49.05 $49.05 $42.32 100
2018-11-08 $49.06 $49.06 $49.06 $49.06 $42.32 600
2018-11-07 $49.06 $49.11 $49.06 $49.11 $42.37 425
2018-11-06 $49.01 $49.09 $49.01 $49.09 $42.35 1,000
2018-11-05 $49.11 $49.12 $49.11 $49.12 $42.38 460
2018-11-02 $49.10 $49.13 $49.00 $49.12 $42.38 2,485
2018-11-01 $49.10 $49.10 $49.10 $49.10 $42.36 5
2018-10-31 $49.20 $49.20 $49.10 $49.10 $42.36 1,021
2018-10-30 $49.34 $49.49 $49.34 $49.49 $42.70 2,188
2018-10-29 $49.48 $49.48 $49.48 $49.48 $42.69 189
2018-10-26 $49.42 $49.42 $49.23 $49.23 $42.47 29
2018-10-25 $49.42 $49.42 $49.42 $49.42 $42.47 512
2018-10-24 $49.47 $49.50 $49.36 $49.50 $42.54 2,951
2018-10-23 $49.43 $49.43 $49.43 $49.43 $42.48 9
2018-10-22 $49.43 $49.43 $49.43 $49.43 $42.48 29
2018-10-19 $49.43 $49.43 $49.43 $49.43 $42.48 11
2018-10-18 $49.43 $49.43 $49.43 $49.43 $42.48 25
2018-10-17 $49.43 $49.43 $49.43 $49.43 $42.48 0
2018-10-16 $50.03 $50.64 $49.43 $49.43 $42.48 2,600
2018-10-15 $49.64 $49.64 $49.64 $49.64 $42.66 177
2018-10-12 $49.50 $49.50 $49.50 $49.50 $42.54 253
2018-10-11 $49.57 $49.57 $49.57 $49.57 $42.60 0
2018-10-10 $49.57 $49.57 $49.57 $49.57 $42.60 300
2018-10-09 $49.47 $49.50 $49.47 $49.50 $42.54 621
2018-10-08 $49.37 $49.37 $49.37 $49.37 $42.43 253
2018-10-05 $49.14 $49.36 $49.14 $49.36 $42.42 1,105
2018-10-04 $49.18 $49.18 $49.18 $49.18 $42.26 18
2018-10-03 $49.18 $49.18 $49.18 $49.18 $42.26 300
2018-10-02 $49.34 $49.34 $49.34 $49.34 $42.40 18
2018-10-01 $49.34 $49.34 $49.34 $49.34 $42.40 3
2018-09-28 $49.34 $49.34 $49.34 $49.34 $42.40 50
2018-09-27 $49.34 $49.34 $49.34 $49.34 $42.40 17
2018-09-26 $49.34 $49.34 $49.34 $49.34 $42.40 500
2018-09-25 $49.31 $49.31 $49.31 $49.31 $42.24 100
2018-09-24 $48.77 $48.77 $48.77 $48.77 $41.78 4
2018-09-21 $48.77 $48.77 $48.77 $48.77 $41.78 200
2018-09-20 $48.77 $48.77 $48.77 $48.77 $41.78 10
2018-09-19 $48.77 $48.77 $48.77 $48.77 $41.78 200
2018-09-18 $49.40 $49.45 $49.40 $49.45 $42.36 397
2018-09-17 $49.35 $49.35 $49.35 $49.35 $42.27 3
2018-09-14 $49.35 $49.35 $49.35 $49.35 $42.27 226
2018-09-13 $49.35 $49.35 $49.35 $49.35 $42.28 25
2018-09-12 $49.10 $49.40 $48.77 $49.35 $42.28 1,007
2018-09-11 $49.30 $49.30 $49.30 $49.30 $42.23 0
2018-09-10 $49.30 $49.30 $49.26 $49.30 $42.23 332
2018-09-07 $49.27 $49.27 $49.27 $49.27 $42.21 52
2018-09-06 $49.27 $49.27 $49.27 $49.27 $42.21 72
2018-09-05 $49.27 $49.27 $49.27 $49.27 $42.21 1
2018-09-04 $48.70 $49.27 $48.70 $49.27 $42.21 441
2018-08-31 $49.22 $49.22 $49.22 $49.22 $42.16 2
2018-08-30 $49.22 $49.22 $49.22 $49.22 $42.16 100
2018-08-29 $49.89 $49.89 $49.89 $49.89 $42.74 50
2018-08-28 $49.89 $49.89 $49.89 $49.89 $42.74 0
2018-08-27 $49.89 $49.89 $49.89 $49.89 $42.74 1,000
2018-08-24 $49.32 $49.34 $49.31 $49.31 $42.09 622
2018-08-23 $48.54 $49.41 $48.54 $49.17 $41.98 2,560
2018-08-22 $48.52 $49.28 $48.52 $48.74 $41.61 1,848
2018-08-21 $50.09 $50.09 $48.57 $48.57 $41.46 787
2018-08-20 $49.32 $49.32 $49.32 $49.32 $42.10 0
2018-08-17 $49.32 $49.32 $49.25 $49.32 $42.10 492
2018-08-16 $49.27 $49.27 $49.27 $49.27 $42.06 275
2018-08-15 $49.76 $49.76 $49.76 $49.76 $42.48 284
2018-08-14 $49.21 $49.21 $49.21 $49.21 $42.01 200
2018-08-13 $49.26 $49.26 $49.25 $49.25 $42.04 581
2018-08-10 $49.18 $49.18 $49.18 $49.18 $41.98 0
2018-08-09 $49.18 $49.18 $49.18 $49.18 $41.98 500
2018-08-08 $49.13 $49.13 $49.13 $49.13 $41.94 0
2018-08-07 $49.13 $49.13 $49.13 $49.13 $41.94 100
2018-08-06 $49.19 $49.19 $49.19 $49.19 $41.99 181
2018-08-03 $49.15 $49.15 $49.15 $49.15 $41.96 1
2018-08-02 $49.15 $49.15 $49.15 $49.15 $41.96 100
2018-08-01 $49.16 $49.16 $49.16 $49.16 $41.97 138
2018-07-31 $49.16 $49.16 $49.16 $49.16 $41.97 4
2018-07-30 $49.16 $49.16 $49.16 $49.16 $41.97 14
2018-07-27 $49.00 $49.00 $49.00 $49.00 $41.83 2
2018-07-26 $49.16 $49.16 $49.16 $49.16 $41.97 0
2018-07-25 $49.16 $49.16 $49.16 $49.16 $41.83 100
2018-07-24 $49.23 $49.30 $49.23 $49.28 $41.93 2,413
2018-07-23 $49.21 $49.30 $49.21 $49.30 $41.95 603
2018-07-20 $49.24 $49.24 $49.24 $49.24 $41.90 0
2018-07-19 $49.23 $49.24 $49.23 $49.24 $41.90 2,551
2018-07-18 $49.24 $49.68 $49.23 $49.30 $41.95 3,345
2018-07-17 $49.08 $49.08 $49.08 $49.08 $41.76 289
2018-07-16 $49.34 $49.34 $49.34 $49.34 $41.98 1
2018-07-13 $49.34 $49.34 $49.34 $49.34 $41.98 0
2018-07-12 $49.34 $49.34 $49.34 $49.34 $41.98 300
2018-07-11 $48.95 $48.95 $48.95 $48.95 $41.65 295
2018-07-10 $48.63 $48.63 $48.63 $48.63 $41.38 300
2018-07-09 $49.01 $49.01 $49.01 $49.01 $41.70 0
2018-07-06 $49.01 $49.01 $49.01 $49.01 $41.70 1,789
2018-07-05 $49.14 $49.14 $49.14 $49.14 $41.81 50
2018-07-03 $49.14 $49.14 $49.14 $49.14 $41.81 10
2018-07-02 $48.52 $49.14 $48.52 $49.14 $41.81 304
2018-06-29 $49.31 $49.31 $49.31 $49.31 $41.96 11
2018-06-28 $49.31 $49.31 $49.31 $49.31 $41.96 0
2018-06-27 $49.31 $49.31 $49.31 $49.31 $41.96 11
2018-06-26 $49.31 $49.31 $49.31 $49.31 $41.96 100
2018-06-25 $48.85 $48.85 $48.85 $48.85 $41.57 0
2018-06-22 $48.85 $48.85 $48.85 $48.85 $41.46 350
2018-06-21 $49.46 $49.46 $49.46 $49.46 $41.98 0
2018-06-20 $49.46 $49.46 $49.46 $49.46 $41.98 100
2018-06-19 $48.89 $48.89 $48.89 $48.89 $41.49 0
2018-06-18 $48.89 $48.89 $48.89 $48.89 $41.49 191
2018-06-15 $49.10 $49.10 $48.89 $48.89 $41.49 429
2018-06-14 $49.52 $49.52 $49.52 $49.52 $42.03 35
2018-06-13 $49.54 $49.54 $49.52 $49.52 $42.03 327
2018-06-12 $48.99 $49.25 $48.99 $49.25 $41.79 2,100
2018-06-11 $49.10 $49.10 $49.10 $49.10 $41.67 0
2018-06-08 $49.10 $49.10 $49.10 $49.10 $41.67 2
2018-06-07 $49.15 $49.15 $49.09 $49.10 $41.67 529
2018-06-06 $49.46 $49.46 $49.46 $49.46 $41.98 402
2018-06-05 $49.39 $50.05 $49.39 $49.56 $42.06 4,898
2018-06-04 $49.21 $49.21 $49.21 $49.21 $41.77 686
2018-06-01 $49.22 $49.22 $49.22 $49.22 $41.78 3
2018-05-31 $49.27 $49.27 $49.14 $49.22 $41.78 376
2018-05-30 $49.10 $49.10 $49.10 $49.10 $41.67 18
2018-05-29 $49.10 $49.10 $49.10 $49.10 $41.67 100
2018-05-25 $49.10 $49.10 $48.94 $48.94 $41.54 977
2018-05-24 $49.25 $49.25 $49.10 $49.10 $41.54 204
2018-05-23 $49.28 $49.28 $49.28 $49.28 $41.69 0
2018-05-22 $49.30 $49.30 $49.28 $49.28 $41.69 1,092
2018-05-21 $49.28 $49.28 $49.28 $49.28 $41.69 0
2018-05-18 $49.27 $49.28 $49.23 $49.28 $41.69 431
2018-05-17 $49.27 $49.28 $49.27 $49.28 $41.69 296
2018-05-16 $49.17 $49.17 $49.17 $49.17 $41.60 0
2018-05-15 $49.22 $49.22 $49.17 $49.17 $41.60 406
2018-05-14 $49.26 $49.26 $49.21 $49.26 $41.67 4,118
2018-05-11 $49.20 $49.24 $49.18 $49.18 $41.61 7,322
2018-05-10 $49.25 $49.25 $49.19 $49.19 $41.62 1,861
2018-05-09 $49.16 $49.16 $49.05 $49.05 $41.50 474
2018-05-08 $49.19 $49.19 $49.17 $49.17 $41.60 202
2018-05-07 $49.20 $49.21 $49.15 $49.20 $41.62 5,843
2018-05-04 $49.05 $49.05 $49.05 $49.05 $41.50 214
2018-05-03 $49.19 $49.19 $49.19 $49.19 $41.61 100
2018-05-02 $49.10 $49.10 $49.10 $49.10 $41.54 2,855
2018-05-01 $49.14 $49.14 $49.14 $49.14 $41.57 420
2018-04-30 $49.20 $49.20 $49.20 $49.20 $41.62 2,001
2018-04-27 $49.16 $49.16 $49.16 $49.16 $41.59 161
2018-04-26 $49.11 $49.11 $49.11 $49.11 $41.55 100
2018-04-25 $49.07 $49.07 $49.07 $49.07 $41.51 256
2018-04-24 $49.42 $49.42 $49.20 $49.20 $41.49 1,233
2018-04-23 $49.34 $49.34 $49.34 $49.34 $41.60 333
2018-04-20 $49.29 $49.37 $49.29 $49.37 $41.63 628
2018-04-19 $49.38 $49.38 $49.32 $49.32 $41.59 1,251
2018-04-18 $49.38 $49.38 $49.33 $49.33 $41.60 254
2018-04-17 $49.33 $49.33 $49.30 $49.30 $41.57 13,407
2018-04-16 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-13 $49.12 $49.12 $49.12 $49.12 $41.42 5
2018-04-12 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-11 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-10 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-09 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-06 $49.12 $49.12 $49.12 $49.12 $41.42 35
2018-04-05 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-04 $49.12 $49.12 $49.12 $49.12 $41.42 0
2018-04-03 $49.12 $49.12 $49.12 $49.12 $41.42 169
2018-04-02 $49.12 $49.12 $49.12 $49.12 $41.42 400
2018-03-29 $49.12 $49.12 $49.12 $49.12 $41.42 288
2018-03-28 $49.13 $49.13 $49.13 $49.13 $41.42 429
2018-03-27 $49.18 $49.18 $49.18 $49.18 $41.47 181
2018-03-26 $49.13 $49.13 $49.13 $49.13 $41.43 2
2018-03-23 $49.24 $49.24 $49.24 $49.24 $41.43 0
2018-03-22 $49.39 $49.39 $49.24 $49.24 $41.43 319
2018-03-21 $49.35 $49.35 $49.35 $49.35 $41.52 0
2018-03-20 $49.35 $49.35 $49.35 $49.35 $41.52 0
2018-03-19 $49.35 $49.35 $49.35 $49.35 $41.52 0
2018-03-16 $49.35 $49.35 $49.35 $49.35 $41.52 300
2018-03-15 $49.31 $49.31 $49.31 $49.31 $41.48 0
2018-03-14 $49.31 $49.31 $49.31 $49.31 $41.48 6
2018-03-13 $49.36 $49.36 $49.31 $49.31 $41.48 400
2018-03-12 $49.35 $49.35 $49.35 $49.35 $41.52 226
2018-03-09 $49.20 $49.20 $49.20 $49.20 $41.39 0
2018-03-08 $49.20 $49.20 $49.20 $49.20 $41.39 3
2018-03-07 $49.20 $49.20 $49.20 $49.20 $41.39 0
2018-03-06 $49.20 $49.20 $49.20 $49.20 $41.39 5,100
2018-03-05 $49.25 $49.25 $49.25 $49.25 $41.44 2
2018-03-02 $49.25 $49.25 $49.25 $49.25 $41.44 1
2018-03-01 $49.26 $49.26 $49.25 $49.25 $41.44 1,996
2018-02-28 $49.22 $49.22 $49.22 $49.22 $41.41 110
2018-02-27 $49.34 $49.34 $49.34 $49.34 $41.51 0
2018-02-26 $49.36 $49.36 $49.32 $49.34 $41.51 3,013
2018-02-23 $49.92 $49.92 $49.92 $49.92 $41.87 0
2018-02-22 $49.67 $49.92 $49.67 $49.92 $41.87 607
2018-02-21 $49.44 $49.44 $49.44 $49.44 $41.47 33
2018-02-20 $49.30 $49.44 $49.30 $49.44 $41.47 250
2018-02-16 $49.61 $49.61 $49.61 $49.61 $41.61 288
2018-02-15 $49.24 $49.24 $49.24 $49.24 $41.30 0
2018-02-14 $49.24 $49.24 $49.24 $49.24 $41.30 300
2018-02-13 $49.68 $49.68 $49.68 $49.68 $41.67 13
2018-02-12 $49.13 $49.68 $49.13 $49.68 $41.67 401
2018-02-09 $49.42 $49.42 $49.42 $49.42 $41.46 1
2018-02-08 $49.42 $49.42 $49.42 $49.42 $41.46 0
2018-02-07 $49.32 $49.82 $49.32 $49.42 $41.46 925
2018-02-06 $49.89 $50.07 $49.75 $49.85 $41.82 9,804
2018-02-05 $49.58 $49.58 $49.40 $49.40 $41.44 6,201
2018-02-02 $49.65 $49.65 $49.56 $49.56 $41.57 3,085
2018-02-01 $49.56 $49.56 $49.56 $49.56 $41.57 92
2018-01-31 $49.56 $49.56 $49.56 $49.56 $41.57 100
2018-01-30 $49.49 $49.49 $49.48 $49.48 $41.50 607
2018-01-29 $49.49 $49.49 $49.49 $49.49 $41.51 93
2018-01-26 $49.49 $49.49 $49.49 $49.49 $41.51 30
2018-01-25 $49.49 $49.49 $49.49 $49.49 $41.40 0
2018-01-24 $49.49 $49.49 $49.49 $49.49 $41.40 400
2018-01-23 $49.53 $49.53 $49.53 $49.53 $41.44 0
2018-01-22 $49.59 $49.59 $49.53 $49.53 $41.44 1,200
2018-01-19 $49.52 $49.52 $49.52 $49.52 $41.43 104
2018-01-18 $49.40 $49.40 $49.40 $49.40 $41.33 1
2018-01-17 $49.40 $49.40 $49.40 $49.40 $41.33 0
2018-01-16 $49.40 $49.40 $49.40 $49.40 $41.33 500
2018-01-12 $49.44 $49.44 $49.38 $49.44 $41.36 704
2018-01-11 $49.37 $49.37 $49.37 $49.37 $41.30 2
2018-01-10 $49.37 $49.37 $49.37 $49.37 $41.30 25
2018-01-09 $49.37 $49.37 $49.37 $49.37 $41.30 100
2018-01-08 $49.38 $49.39 $49.35 $49.35 $41.28 1,893
2018-01-05 $49.33 $49.33 $49.33 $49.33 $41.27 123
2018-01-04 $49.28 $49.28 $49.28 $49.28 $41.23 201
2018-01-03 $49.22 $49.22 $49.22 $49.22 $41.18 2
2018-01-02 $49.22 $49.22 $49.22 $49.22 $41.18 200
2017-12-29 $49.34 $49.34 $49.34 $49.34 $41.28 16
2017-12-28 $49.34 $49.34 $49.34 $49.34 $41.28 0
2017-12-27 $49.34 $49.34 $49.34 $49.34 $41.28 1
2017-12-26 $49.15 $49.34 $49.15 $49.34 $41.16 500
2017-12-22 $49.27 $49.27 $49.27 $49.27 $41.10 1
2017-12-21 $49.27 $49.27 $49.27 $49.27 $41.10 50
2017-12-20 $49.27 $49.27 $49.27 $49.27 $41.10 0
2017-12-19 $49.27 $49.27 $49.27 $49.27 $41.10 300
2017-12-18 $49.28 $49.28 $49.22 $49.22 $41.05 356
2017-12-15 $49.05 $49.07 $49.05 $49.07 $40.93 730
2017-12-14 $49.23 $49.23 $49.23 $49.23 $41.07 8
2017-12-13 $49.23 $49.23 $49.23 $49.23 $41.07 186
2017-12-12 $49.23 $49.23 $49.23 $49.23 $41.07 59
2017-12-11 $49.23 $49.23 $49.23 $49.23 $41.07 1
2017-12-08 $49.34 $49.34 $49.23 $49.23 $41.07 2,200
2017-12-07 $49.16 $49.16 $49.16 $49.16 $41.01 0
2017-12-06 $49.37 $49.37 $49.16 $49.16 $41.01 490
2017-12-05 $49.35 $49.35 $49.26 $49.26 $41.10 200
2017-12-04 $49.01 $49.01 $49.01 $49.01 $40.88 101
2017-12-01 $49.25 $49.25 $49.01 $49.01 $40.88 458
2017-11-30 $48.78 $48.78 $48.78 $48.78 $40.69 63
2017-11-29 $48.78 $48.78 $48.78 $48.78 $40.69 200
2017-11-28 $48.97 $48.97 $48.97 $48.97 $40.85 2
2017-11-27 $49.11 $49.11 $49.11 $49.11 $40.85 248
2017-11-24 $49.36 $49.36 $49.36 $49.36 $41.06 0
2017-11-22 $49.12 $49.36 $49.12 $49.36 $41.06 1,297
2017-11-21 $49.07 $49.07 $49.07 $49.07 $40.82 1,781
2017-11-20 $49.46 $49.46 $49.46 $49.46 $41.14 200
2017-11-17 $49.24 $49.24 $49.24 $49.24 $40.96 0
2017-11-16 $49.28 $49.28 $49.24 $49.24 $40.96 1,446
2017-11-15 $49.44 $49.44 $49.44 $49.44 $41.13 1,766
2017-11-14 $49.12 $49.12 $49.12 $49.12 $40.86 0
2017-11-13 $49.12 $49.12 $49.12 $49.12 $40.86 18
2017-11-10 $49.12 $49.12 $49.12 $49.12 $40.86 81
2017-11-09 $49.12 $49.12 $49.12 $49.12 $40.86 1
2017-11-08 $49.12 $49.12 $49.12 $49.12 $40.86 700
2017-11-07 $49.28 $49.28 $49.17 $49.24 $40.96 400
2017-11-06 $49.44 $49.44 $49.44 $49.44 $41.12 8
2017-11-03 $49.44 $49.44 $49.44 $49.44 $41.12 1
2017-11-02 $49.53 $49.53 $49.44 $49.44 $41.12 483
2017-11-01 $49.52 $49.52 $49.52 $49.52 $41.19 2
2017-10-31 $49.46 $49.52 $49.46 $49.52 $41.19 830
2017-10-30 $49.26 $49.26 $49.26 $49.26 $40.98 7
2017-10-27 $49.39 $49.39 $49.39 $49.39 $41.08 0
2017-10-26 $49.39 $49.39 $49.39 $49.39 $40.98 12
2017-10-25 $49.39 $49.39 $49.39 $49.39 $40.98 25
2017-10-24 $49.39 $49.39 $49.39 $49.39 $40.98 100
2017-10-23 $49.39 $49.39 $49.39 $49.39 $40.98 4,681
2017-10-20 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-19 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-18 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-17 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-16 $49.31 $49.31 $49.31 $49.31 $40.91 2
2017-10-13 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-12 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-11 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-10 $49.31 $49.31 $49.31 $49.31 $40.91 1
2017-10-09 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-06 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-05 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-04 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-03 $49.31 $49.31 $49.31 $49.31 $40.91 0
2017-10-02 $49.31 $49.31 $49.31 $49.31 $40.91 3
2017-09-29 $49.31 $49.31 $49.31 $49.31 $40.91 2
2017-09-28 $49.31 $49.36 $49.31 $49.31 $40.91 312
2017-09-27 $49.54 $49.54 $49.54 $49.54 $41.10 0
2017-09-26 $49.54 $49.54 $49.54 $49.54 $41.10 209
2017-09-25 $49.21 $49.21 $49.21 $49.21 $40.74 200
2017-09-22 $49.25 $49.25 $49.25 $49.25 $40.77 161
2017-09-21 $49.27 $49.27 $49.27 $49.27 $40.78 20
2017-09-20 $49.27 $49.27 $49.27 $49.27 $40.78 101
2017-09-19 $49.39 $49.39 $49.39 $49.39 $40.88 63
2017-09-18 $49.39 $49.39 $49.39 $49.39 $40.88 74
2017-09-15 $49.39 $49.39 $49.39 $49.39 $40.88 0
2017-09-14 $49.39 $49.39 $49.39 $49.39 $40.88 143
2017-09-13 $49.36 $49.36 $49.36 $49.36 $40.86 0
2017-09-12 $49.36 $49.36 $49.36 $49.36 $40.86 130
2017-09-11 $49.17 $49.17 $49.17 $49.17 $40.70 24
2017-09-08 $49.17 $49.17 $49.17 $49.17 $40.70 2
2017-09-07 $49.17 $49.17 $49.17 $49.17 $40.70 107
2017-09-06 $49.17 $49.17 $49.17 $49.17 $40.70 100
2017-09-05 $49.40 $49.40 $49.40 $49.40 $40.89 37
2017-09-01 $49.40 $49.40 $49.40 $49.40 $40.89 1,683
2017-08-31 $49.36 $49.36 $49.36 $49.36 $40.86 12
2017-08-30 $49.36 $49.36 $49.36 $49.36 $40.86 13
2017-08-29 $49.36 $49.36 $49.36 $49.36 $40.86 0
2017-08-28 $49.36 $49.36 $49.36 $49.36 $40.86 0
2017-08-25 $49.36 $49.36 $49.36 $49.36 $40.86 99
2017-08-24 $49.48 $49.49 $49.43 $49.49 $40.86 2,622
2017-08-23 $49.48 $49.48 $49.48 $49.48 $40.85 382
2017-08-22 $49.51 $49.53 $49.51 $49.53 $40.89 612
2017-08-21 $49.48 $49.48 $49.48 $49.48 $40.85 0
2017-08-18 $49.48 $49.48 $49.48 $49.48 $40.85 210
2017-08-17 $49.47 $49.47 $49.47 $49.47 $40.84 2,900
2017-08-16 $49.55 $49.55 $49.50 $49.54 $40.90 1,842
2017-08-15 $49.49 $49.56 $49.49 $49.55 $40.91 4,950
2017-08-14 $49.59 $49.59 $49.59 $49.59 $40.94 270
2017-08-11 $49.63 $49.63 $49.62 $49.62 $40.96 700
2017-08-10 $49.66 $49.66 $49.66 $49.66 $41.00 0
2017-08-09 $49.66 $49.66 $49.66 $49.66 $41.00 41
2017-08-08 $49.66 $49.66 $49.66 $49.66 $41.00 101
2017-08-07 $49.61 $49.69 $49.61 $49.65 $40.99 1,006
2017-08-04 $49.60 $49.71 $49.60 $49.65 $40.99 2,522
2017-08-03 $49.67 $49.69 $49.67 $49.69 $41.02 706
2017-08-02 $49.52 $49.53 $49.52 $49.53 $40.89 270
2017-08-01 $49.52 $49.52 $49.52 $49.52 $40.88 2
2017-07-31 $49.52 $49.52 $49.52 $49.52 $40.88 115
2017-07-28 $49.42 $49.42 $49.42 $49.42 $40.80 0
2017-07-27 $49.42 $49.42 $49.42 $49.42 $40.80 0
2017-07-26 $49.42 $49.42 $49.42 $49.42 $40.80 0
2017-07-25 $49.42 $49.42 $49.42 $49.42 $40.68 1
2017-07-24 $49.42 $49.42 $49.42 $49.42 $40.68 0
2017-07-21 $49.42 $49.42 $49.42 $49.42 $40.68 1
2017-07-20 $49.42 $49.42 $49.42 $49.42 $40.68 0
2017-07-19 $49.42 $49.42 $49.42 $49.42 $40.68 30
2017-07-18 $49.42 $49.42 $49.42 $49.42 $40.68 492
2017-07-17 $49.40 $49.40 $49.39 $49.39 $40.66 1,216
2017-07-14 $49.75 $49.75 $49.75 $49.75 $40.95 0
2017-07-13 $49.75 $49.75 $49.75 $49.75 $40.95 331
2017-07-12 $49.58 $49.58 $49.33 $49.35 $40.62 5,974
2017-07-11 $49.41 $49.49 $49.25 $49.25 $40.54 1,395
2017-07-10 $49.33 $49.33 $49.33 $49.33 $40.61 1
2017-07-07 $49.33 $49.33 $49.33 $49.33 $40.61 21
2017-07-06 $49.33 $49.33 $49.33 $49.33 $40.61 105
2017-07-05 $49.50 $49.50 $49.49 $49.49 $40.74 542
2017-07-03 $49.47 $49.47 $49.47 $49.47 $40.72 13
2017-06-30 $49.47 $49.47 $49.40 $49.47 $40.72 1,924
2017-06-29 $49.25 $49.25 $49.25 $49.25 $40.54 122
2017-06-28 $49.26 $49.26 $49.26 $49.26 $40.55 0
2017-06-27 $49.26 $49.26 $49.26 $49.26 $40.55 0
2017-06-26 $49.26 $49.26 $49.26 $49.26 $40.55 540
2017-06-23 $49.41 $49.41 $49.41 $49.41 $40.58 600
2017-06-22 $49.55 $49.55 $49.55 $49.55 $40.70 200
2017-06-21 $49.56 $49.56 $49.56 $49.56 $40.71 100
2017-06-20 $49.42 $49.42 $49.42 $49.42 $40.59 0
2017-06-19 $49.70 $49.70 $49.42 $49.42 $40.59 500
2017-06-16 $49.60 $49.60 $49.60 $49.60 $40.74 1
2017-06-15 $49.60 $49.60 $49.60 $49.60 $40.74 0
2017-06-14 $49.60 $49.60 $49.60 $49.60 $40.74 15
2017-06-13 $49.60 $49.60 $49.60 $49.60 $40.74 184
2017-06-12 $49.60 $49.60 $49.60 $49.60 $40.74 0
2017-06-09 $49.60 $49.60 $49.60 $49.60 $40.74 10
2017-06-08 $49.60 $49.60 $49.60 $49.60 $40.74 0
2017-06-07 $49.60 $49.60 $49.60 $49.60 $40.74 8
2017-06-06 $49.60 $49.60 $49.60 $49.60 $40.74 200
2017-06-05 $49.45 $49.45 $49.45 $49.45 $40.62 0
2017-06-02 $49.45 $49.45 $49.45 $49.45 $40.62 3
2017-06-01 $49.45 $49.45 $49.45 $49.45 $40.62 102
2017-05-31 $49.45 $49.45 $49.45 $49.45 $40.62 0
2017-05-30 $49.45 $49.45 $49.45 $49.45 $40.62 117
2017-05-26 $49.55 $49.55 $49.55 $49.55 $40.70 133
2017-05-25 $49.42 $49.56 $49.42 $49.56 $40.71 336
2017-05-24 $49.60 $49.60 $49.60 $49.60 $40.75 0
2017-05-23 $49.60 $49.60 $49.60 $49.60 $40.63 0
2017-05-22 $49.53 $49.60 $49.53 $49.60 $40.63 478
2017-05-19 $49.48 $49.55 $49.48 $49.55 $40.59 478
2017-05-18 $49.41 $49.53 $49.41 $49.53 $40.57 516
2017-05-17 $49.53 $49.53 $49.53 $49.53 $40.57 271
2017-05-16 $49.47 $49.56 $49.47 $49.56 $40.60 1,617
2017-05-15 $49.37 $49.37 $49.37 $49.37 $40.44 49
2017-05-12 $49.37 $49.37 $49.37 $49.37 $40.44 122
2017-05-11 $49.37 $49.37 $49.37 $49.37 $40.44 94
2017-05-10 $49.37 $49.37 $49.37 $49.37 $40.44 0
2017-05-09 $49.37 $49.37 $49.37 $49.37 $40.44 79
2017-05-08 $49.37 $49.37 $49.37 $49.37 $40.44 46
2017-05-05 $49.37 $49.37 $49.37 $49.37 $40.44 66
2017-05-04 $49.44 $49.44 $49.37 $49.37 $40.44 200
2017-05-03 $49.46 $49.46 $49.46 $49.46 $40.52 0
2017-05-02 $49.46 $49.46 $49.46 $49.46 $40.52 203
2017-05-01 $49.70 $49.70 $49.50 $49.50 $40.55 452
2017-04-28 $49.50 $49.50 $49.50 $49.50 $40.55 0
2017-04-27 $49.46 $49.50 $49.46 $49.50 $40.55 365
2017-04-26 $49.50 $49.50 $49.50 $49.50 $40.54 125
2017-04-25 $49.40 $49.47 $49.40 $49.47 $40.53 275
2017-04-24 $49.52 $49.52 $49.52 $49.52 $40.56 350
2017-04-21 $49.43 $49.76 $49.43 $49.76 $40.64 1,740
2017-04-20 $49.58 $49.58 $49.58 $49.58 $40.50 126
2017-04-19 $49.41 $49.41 $49.41 $49.41 $40.36 3
2017-04-18 $49.41 $49.41 $49.41 $49.41 $40.36 1
2017-04-17 $49.41 $49.41 $49.41 $49.41 $40.36 1
2017-04-13 $49.41 $49.41 $49.41 $49.41 $40.36 1
2017-04-12 $49.41 $49.41 $49.41 $49.41 $40.36 2
2017-04-11 $49.41 $49.41 $49.41 $49.41 $40.36 222
2017-04-10 $49.40 $49.40 $49.40 $49.40 $40.35 0
2017-04-07 $49.40 $49.40 $49.40 $49.40 $40.35 0
2017-04-06 $49.40 $49.40 $49.40 $49.40 $40.35 148
2017-04-05 $49.72 $49.72 $49.72 $49.72 $40.61 10
2017-04-04 $49.72 $49.72 $49.72 $49.72 $40.61 6
2017-04-03 $49.71 $49.73 $49.61 $49.72 $40.61 1,506
2017-03-31 $49.62 $49.62 $49.62 $49.62 $40.53 64
2017-03-30 $49.62 $49.62 $49.62 $49.62 $40.53 184
2017-03-29 $49.62 $49.62 $49.62 $49.62 $40.53 146
2017-03-28 $49.62 $49.62 $49.62 $49.62 $40.53 0
2017-03-27 $49.62 $49.62 $49.62 $49.62 $40.53 188
2017-03-24 $49.62 $49.62 $49.62 $49.62 $40.53 100
2017-03-23 $49.75 $49.75 $49.75 $49.75 $40.52 90
2017-03-22 $49.75 $49.75 $49.75 $49.75 $40.52 0
2017-03-21 $49.75 $49.75 $49.75 $49.75 $40.52 49
2017-03-20 $49.75 $49.75 $49.75 $49.75 $40.52 84
2017-03-17 $49.75 $49.75 $49.75 $49.75 $40.52 0
2017-03-16 $49.75 $49.75 $49.75 $49.75 $40.52 0
2017-03-15 $49.75 $49.75 $49.75 $49.75 $40.52 0
2017-03-14 $49.75 $49.75 $49.75 $49.75 $40.52 250
2017-03-13 $49.89 $50.05 $49.89 $50.05 $40.77 1,608
2017-03-10 $50.04 $50.04 $50.04 $50.04 $40.76 0
2017-03-09 $50.04 $50.04 $50.04 $50.04 $40.76 0
2017-03-08 $50.04 $50.04 $50.04 $50.04 $40.76 200
2017-03-07 $49.54 $49.54 $49.54 $49.54 $40.35 1
2017-03-06 $49.54 $49.54 $49.54 $49.54 $40.35 2
2017-03-03 $49.54 $49.54 $49.54 $49.54 $40.35 5
2017-03-02 $49.54 $49.54 $49.54 $49.54 $40.35 1
2017-03-01 $49.54 $49.54 $49.54 $49.54 $40.35 3
2017-02-28 $49.58 $49.58 $49.54 $49.54 $40.35 257
2017-02-27 $49.18 $49.18 $49.18 $49.18 $40.06 0
2017-02-24 $49.18 $49.18 $49.18 $49.18 $40.06 24
2017-02-23 $49.16 $49.18 $49.16 $49.18 $40.06 505
2017-02-22 $48.85 $48.85 $48.85 $48.85 $39.67 145
2017-02-21 $49.67 $49.67 $49.67 $49.67 $40.34 0
2017-02-17 $49.67 $49.67 $49.67 $49.67 $40.34 0
2017-02-16 $49.67 $49.67 $49.67 $49.67 $40.34 90
2017-02-15 $50.00 $50.00 $49.67 $49.67 $40.34 335
2017-02-14 $49.75 $49.75 $49.75 $49.75 $40.40 234
2017-02-13 $49.96 $49.96 $49.96 $49.96 $40.57 16
2017-02-10 $49.96 $49.96 $49.96 $49.96 $40.57 25
2017-02-09 $48.56 $49.96 $48.56 $49.96 $40.57 339
2017-02-08 $49.79 $49.79 $49.79 $49.79 $40.43 100
2017-02-07 $49.28 $49.28 $49.28 $49.28 $40.02 200
2017-02-06 $50.26 $50.26 $50.26 $50.26 $40.81 59
2017-02-03 $50.26 $50.26 $50.26 $50.26 $40.81 150
2017-02-02 $51.76 $51.81 $51.76 $51.81 $42.07 373
2017-02-01 $49.94 $49.94 $49.94 $49.94 $40.55 231
2017-01-31 $50.04 $50.04 $50.04 $50.04 $40.63 1
2017-01-30 $50.04 $50.04 $50.04 $50.04 $40.63 62
2017-01-27 $50.04 $50.04 $50.04 $50.04 $40.63 0
2017-01-26 $50.03 $50.04 $50.03 $50.04 $40.63 257
2017-01-25 $50.18 $50.18 $50.18 $50.18 $40.75 0
2017-01-24 $50.19 $50.19 $49.68 $50.18 $40.66 858
2017-01-23 $52.41 $52.41 $52.41 $52.41 $42.47 0
2017-01-20 $52.41 $52.41 $52.41 $52.41 $42.47 0
2017-01-19 $52.41 $52.41 $52.41 $52.41 $42.47 203
2017-01-18 $50.08 $50.08 $50.08 $50.08 $40.58 4
2017-01-17 $50.08 $50.08 $50.08 $50.08 $40.58 5
2017-01-13 $50.08 $50.08 $50.08 $50.08 $40.58 0
2017-01-12 $50.08 $50.08 $50.08 $50.08 $40.58 0
2017-01-11 $50.08 $50.08 $50.08 $50.08 $40.58 0
2017-01-10 $50.08 $50.08 $50.08 $50.08 $40.58 30
2017-01-09 $50.08 $50.08 $50.08 $50.08 $40.58 0
2017-01-06 $50.08 $50.08 $50.08 $50.08 $40.58 0
2017-01-05 $50.08 $50.08 $50.08 $50.08 $40.58 0
2017-01-04 $50.08 $50.08 $50.08 $50.08 $40.58 121
2017-01-03 $50.08 $50.08 $50.08 $50.08 $40.58 42
2016-12-30 $50.08 $50.08 $50.08 $50.08 $40.58 1
2016-12-29 $50.08 $50.08 $50.08 $50.08 $40.58 14
2016-12-28 $50.08 $50.08 $50.08 $50.08 $40.58 0
2016-12-27 $50.08 $50.09 $50.08 $50.08 $40.58 499
2016-12-23 $50.68 $50.68 $50.06 $50.06 $40.57 900
2016-12-22 $50.11 $50.12 $50.10 $50.10 $40.45 600
2016-12-21 $50.21 $50.21 $50.21 $50.21 $40.54 100
2016-12-20 $50.21 $50.21 $50.21 $50.21 $40.54 0
2016-12-19 $50.21 $50.21 $50.21 $50.21 $40.54 400
2016-12-16 $50.30 $50.30 $50.30 $50.30 $40.61 0
2016-12-15 $50.21 $50.30 $50.21 $50.30 $40.61 349
2016-12-14 $52.01 $52.01 $52.01 $52.01 $41.99 11
2016-12-13 $52.01 $52.01 $52.01 $52.01 $41.99 308
2016-12-12 $50.08 $50.08 $50.08 $50.08 $40.43 0
2016-12-09 $50.50 $51.80 $50.08 $50.08 $40.43 901
2016-12-08 $50.03 $51.27 $50.03 $51.27 $41.39 300
2016-12-07 $51.50 $51.50 $51.00 $51.00 $41.18 822
2016-12-06 $49.99 $49.99 $49.99 $49.99 $40.36 1,300
2016-12-05 $49.77 $49.90 $49.77 $49.90 $40.29 841
2016-12-02 $49.41 $49.75 $49.41 $49.70 $40.13 2,402
2016-12-01 $49.67 $49.67 $49.38 $49.39 $39.87 1,621
2016-11-30 $50.21 $50.30 $50.21 $50.30 $40.61 1,300
2016-11-29 $51.72 $56.89 $49.47 $49.60 $40.05 5,197
2016-11-28 $49.56 $49.56 $49.10 $49.15 $39.68 4,243
2016-11-25 $51.61 $51.61 $51.42 $51.42 $41.51 268
2016-11-23 $49.26 $49.26 $49.26 $49.26 $39.77 309
2016-11-22 $50.42 $50.42 $49.89 $49.92 $40.19 763
2016-11-21 $49.89 $50.32 $49.88 $50.29 $40.48 911
2016-11-18 $49.62 $49.62 $49.62 $49.62 $39.95 2,031
2016-11-17 $49.65 $49.65 $49.65 $49.65 $39.97 201
2016-11-16 $49.61 $49.61 $49.61 $49.61 $39.94 800
2016-11-15 $49.95 $49.95 $49.34 $49.34 $39.72 1,955
2016-11-14 $49.57 $49.58 $49.57 $49.57 $39.91 1,903
2016-11-11 $49.49 $50.44 $49.49 $50.44 $40.61 5,991
2016-11-10 $48.95 $49.49 $48.95 $49.49 $39.84 1,673
2016-11-09 $48.39 $48.39 $48.39 $48.39 $38.96 0
2016-11-08 $48.39 $48.39 $48.39 $48.39 $38.96 250
2016-11-07 $49.19 $49.19 $49.07 $49.07 $39.50 336
2016-11-04 $49.26 $49.26 $49.26 $49.26 $39.66 0
2016-11-03 $49.26 $49.26 $49.26 $49.26 $39.66 50
2016-11-02 $49.26 $49.26 $49.26 $49.26 $39.66 2
2016-11-01 $49.26 $49.26 $49.26 $49.26 $39.66 1
2016-10-31 $49.26 $49.26 $49.26 $49.26 $39.66 0
2016-10-28 $49.26 $49.26 $49.26 $49.26 $39.66 105
2016-10-27 $49.30 $49.30 $49.30 $49.30 $39.69 50
2016-10-26 $49.46 $49.46 $49.46 $49.46 $39.82 0
2016-10-25 $49.46 $49.46 $49.46 $49.46 $39.82 0
2016-10-24 $49.46 $49.46 $49.46 $49.46 $39.69 0
2016-10-21 $49.46 $49.46 $49.46 $49.46 $39.69 0
2016-10-20 $49.46 $49.46 $49.46 $49.46 $39.69 0
2016-10-19 $49.46 $49.46 $49.46 $49.46 $39.69 30
2016-10-18 $49.46 $49.46 $49.46 $49.46 $39.69 0
2016-10-17 $49.46 $49.46 $49.46 $49.46 $39.69 102
2016-10-14 $49.73 $49.73 $49.73 $49.73 $39.91 0
2016-10-13 $49.73 $49.73 $49.73 $49.73 $39.91 0
2016-10-12 $49.73 $49.73 $49.73 $49.73 $39.91 60
2016-10-11 $49.73 $49.73 $49.73 $49.73 $39.91 0
2016-10-10 $49.73 $49.73 $49.73 $49.73 $39.91 0
2016-10-07 $49.73 $49.73 $49.73 $49.73 $39.91 100
2016-10-06 $49.68 $49.68 $49.68 $49.68 $39.87 125
2016-10-05 $49.61 $49.61 $49.61 $49.61 $39.81 1
2016-10-04 $49.61 $49.61 $49.61 $49.61 $39.81 103
2016-10-03 $49.50 $49.50 $49.50 $49.50 $39.73 217
2016-09-30 $49.57 $49.57 $49.57 $49.57 $39.78 128
2016-09-29 $49.61 $49.61 $49.61 $49.61 $39.81 5
2016-09-28 $49.61 $49.61 $49.61 $49.61 $39.81 0
2016-09-27 $49.61 $49.61 $49.61 $49.61 $39.81 854
2016-09-26 $49.61 $49.61 $49.61 $49.61 $39.81 400
2016-09-23 $49.65 $49.65 $49.65 $49.65 $39.74 0
2016-09-22 $49.65 $49.65 $49.65 $49.65 $39.74 228
2016-09-21 $49.61 $49.61 $49.60 $49.60 $39.69 1,437
2016-09-20 $49.66 $49.66 $49.51 $49.62 $39.71 15,065
2016-09-19 $49.63 $49.63 $49.45 $49.45 $39.57 1,020
2016-09-16 $49.30 $49.30 $49.30 $49.30 $39.46 20
2016-09-15 $49.30 $49.30 $49.30 $49.30 $39.46 200
2016-09-14 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-13 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-12 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-09 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-08 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-07 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-06 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-09-02 $49.13 $49.13 $49.13 $49.13 $39.32 140
2016-09-01 $49.13 $49.13 $49.13 $49.13 $39.32 1
2016-08-31 $49.13 $49.13 $49.13 $49.13 $39.32 0
2016-08-30 $49.13 $49.13 $49.13 $49.13 $39.32 155
2016-08-29 $49.12 $49.12 $49.12 $49.12 $39.31 0
2016-08-26 $49.12 $49.12 $49.12 $49.12 $39.31 300
2016-08-25 $49.31 $49.31 $49.31 $49.31 $39.46 100
2016-08-24 $49.36 $49.36 $49.36 $49.36 $39.39 0
2016-08-23 $49.36 $49.36 $49.36 $49.36 $39.39 0
2016-08-22 $49.36 $49.36 $49.36 $49.36 $39.39 100
2016-08-19 $49.27 $49.27 $49.27 $49.27 $39.32 0
2016-08-18 $49.27 $49.27 $49.27 $49.27 $39.32 0
2016-08-17 $49.27 $49.27 $49.27 $49.27 $39.32 0
2016-08-16 $49.27 $49.27 $49.27 $49.27 $39.32 12
2016-08-15 $49.12 $49.33 $49.12 $49.27 $39.32 800
2016-08-12 $49.08 $49.43 $49.08 $49.19 $39.26 2,602
2016-08-11 $49.33 $49.33 $49.33 $49.33 $39.37 0
2016-08-10 $49.33 $49.33 $49.33 $49.33 $39.37 0
2016-08-09 $49.33 $49.33 $49.33 $49.33 $39.37 0
2016-08-08 $49.33 $49.33 $49.33 $49.33 $39.37 0
2016-08-05 $49.33 $49.33 $49.33 $49.33 $39.37 0
2016-08-04 $49.33 $49.33 $49.33 $49.33 $39.37 100
2016-08-03 $49.29 $49.29 $49.29 $49.29 $39.34 205
2016-08-02 $49.01 $49.01 $49.01 $49.01 $39.11 2
2016-08-01 $49.42 $49.42 $49.01 $49.01 $39.11 201
2016-07-29 $49.33 $49.33 $49.33 $49.33 $39.37 100
2016-07-28 $49.10 $49.10 $49.10 $49.10 $39.18 5
2016-07-27 $49.00 $49.10 $49.00 $49.10 $39.18 550
2016-07-26 $49.27 $49.38 $49.05 $49.38 $39.41 802
2016-07-25 $49.02 $49.02 $49.02 $49.02 $39.12 220
2016-07-22 $49.50 $49.50 $49.17 $49.17 $39.12 602
2016-07-21 $49.00 $49.32 $48.88 $49.21 $39.15 1,758
2016-07-20 $49.10 $49.38 $49.00 $49.38 $39.29 1,550
2016-07-19 $48.50 $49.15 $48.50 $49.15 $39.10 2,000
2016-07-18 $49.24 $49.24 $49.24 $49.24 $39.18 0
2016-07-15 $49.24 $49.24 $49.24 $49.24 $39.18 0
2016-07-14 $49.17 $49.24 $49.17 $49.24 $39.18 560
2016-07-13 $48.66 $49.01 $48.66 $48.82 $38.84 1,200
2016-07-12 $48.60 $48.60 $48.60 $48.60 $38.67 0
2016-07-11 $48.60 $48.60 $48.60 $48.60 $38.67 0
2016-07-08 $48.60 $48.60 $48.60 $48.60 $38.67 0
2016-07-07 $48.53 $48.70 $48.53 $48.60 $38.67 1,300
2016-07-06 $48.84 $48.84 $48.42 $48.58 $38.65 699
2016-07-05 $48.47 $48.47 $48.47 $48.47 $38.56 51
2016-07-01 $48.47 $48.47 $48.47 $48.47 $38.56 1
2016-06-30 $48.47 $48.47 $48.47 $48.47 $38.56 1
2016-06-29 $48.31 $48.50 $48.31 $48.47 $38.56 3,005
2016-06-28 $48.50 $48.50 $48.50 $48.50 $38.59 200
2016-06-27 $48.58 $48.58 $48.58 $48.58 $38.65 0
2016-06-24 $48.45 $48.77 $48.45 $48.58 $38.65 1,700
2016-06-23 $48.65 $48.96 $48.65 $48.72 $38.65 4,070
2016-06-22 $48.33 $48.33 $48.33 $48.33 $38.34 0
2016-06-21 $48.33 $48.33 $48.33 $48.33 $38.34 0
2016-06-20 $48.33 $48.33 $48.33 $48.33 $38.34 500
2016-06-17 $48.97 $48.97 $48.97 $48.97 $38.84 0
2016-06-16 $48.97 $48.97 $48.97 $48.97 $38.84 0
2016-06-15 $48.97 $48.97 $48.97 $48.97 $38.84 2,576
2016-06-14 $48.39 $49.11 $48.39 $49.11 $38.95 600
2016-06-13 $49.00 $49.00 $48.62 $48.62 $38.57 300
2016-06-10 $48.95 $48.95 $48.95 $48.95 $38.83 0
2016-06-09 $49.09 $49.09 $48.85 $48.95 $38.83 2,302
2016-06-08 $49.12 $49.14 $49.12 $49.14 $38.98 800
2016-06-07 $48.28 $48.28 $48.28 $48.28 $38.30 0
2016-06-06 $48.28 $48.28 $48.28 $48.28 $38.30 0
2016-06-03 $48.88 $49.14 $48.28 $48.28 $38.30 1,000
2016-06-02 $48.67 $49.02 $48.13 $49.02 $38.88 1,501
2016-06-01 $48.74 $48.80 $48.60 $48.60 $38.55 1,101
2016-05-31 $48.86 $48.89 $48.86 $48.89 $38.78 200
2016-05-27 $48.70 $48.70 $48.70 $48.70 $38.63 4
2016-05-26 $48.70 $48.70 $48.70 $48.70 $38.63 0
2016-05-25 $48.64 $48.70 $48.64 $48.70 $38.63 200
2016-05-24 $49.02 $49.02 $48.68 $48.82 $38.73 4,725
2016-05-23 $48.33 $48.33 $48.33 $48.33 $38.23 41
2016-05-20 $48.73 $48.77 $48.33 $48.33 $38.23 410
2016-05-19 $48.69 $48.69 $48.69 $48.69 $38.51 0
2016-05-18 $48.69 $48.69 $48.69 $48.69 $38.51 0
2016-05-17 $48.69 $48.69 $48.69 $48.69 $38.51 0
2016-05-16 $48.62 $48.81 $48.62 $48.69 $38.51 6,990
2016-05-13 $48.88 $48.88 $48.56 $48.56 $38.41 290
2016-05-12 $48.85 $48.86 $48.35 $48.35 $38.25 890
2016-05-11 $48.84 $48.84 $48.84 $48.84 $38.63 160
2016-05-10 $48.57 $48.71 $48.57 $48.71 $38.53 1,967
2016-05-09 $48.65 $48.72 $48.61 $48.65 $38.48 3,058
2016-05-06 $48.64 $48.84 $48.55 $48.68 $38.51 35,202
2016-05-05 $48.67 $48.81 $48.66 $48.76 $38.57 11,606
2016-05-04 $48.65 $48.72 $48.65 $48.71 $38.53 4,594
2016-05-03 $48.69 $48.78 $48.63 $48.74 $38.55 34,100
2016-05-02 $48.62 $48.89 $48.61 $48.83 $38.63 46,001
2016-04-29 $48.67 $48.77 $48.67 $48.76 $38.57 2,100
2016-04-28 $48.68 $48.85 $48.64 $48.70 $38.52 24,408
2016-04-27 $48.65 $48.83 $48.62 $48.74 $38.55 26,600
2016-04-26 $48.63 $48.72 $48.63 $48.64 $38.48 5,400
2016-04-25 $48.37 $48.97 $48.36 $48.73 $38.55 43,500
2016-04-22 $48.49 $48.71 $48.47 $48.60 $38.34 39,000
2016-04-21 $48.19 $48.64 $48.19 $48.54 $38.29 21,800
2016-04-20 $48.30 $48.50 $48.29 $48.34 $38.13 24,900
2016-04-19 $48.14 $48.67 $47.97 $48.25 $38.06 46,200
2016-04-18 $48.03 $48.44 $48.03 $48.20 $38.02 38,702
2016-04-15 $48.00 $48.28 $47.99 $48.00 $37.87 6,000
2016-04-14 $47.90 $48.20 $47.90 $48.04 $37.90 1,700
2016-04-13 $47.97 $48.18 $47.76 $47.76 $37.68 1,600
2016-04-12 $47.83 $48.15 $47.83 $47.89 $37.78 3,833
2016-04-11 $47.80 $48.07 $47.79 $47.89 $37.78 1,202
2016-04-08 $47.77 $48.04 $47.75 $47.75 $37.67 1,600
2016-04-07 $47.75 $48.00 $47.75 $47.88 $37.77 1,903
2016-04-06 $47.59 $47.92 $47.59 $47.92 $37.80 2,202
2016-04-05 $47.75 $48.02 $47.75 $47.94 $37.82 1,900
2016-04-04 $47.70 $47.88 $47.70 $47.75 $37.67 1,611
2016-04-01 $47.66 $47.95 $47.66 $47.85 $37.75 1,900
2016-03-31 $47.56 $47.56 $47.56 $47.56 $37.52 3
2016-03-30 $47.56 $47.56 $47.56 $47.56 $37.52 4
2016-03-29 $47.56 $47.56 $47.56 $47.56 $37.52 130
2016-03-28 $47.90 $47.90 $47.85 $47.85 $37.75 310
2016-03-24 $47.65 $47.80 $47.65 $47.70 $37.63 2,231
2016-03-23 $48.23 $48.23 $47.74 $47.83 $37.63 1,700
2016-03-22 $47.53 $47.80 $47.53 $47.66 $37.49 2,200
2016-03-21 $47.75 $47.82 $47.75 $47.82 $37.62 610
2016-03-18 $48.50 $48.50 $47.67 $47.68 $37.51 4,025
2016-03-17 $47.50 $47.50 $47.50 $47.50 $37.37 0
2016-03-16 $47.50 $47.50 $47.50 $47.50 $37.37 91
2016-03-15 $47.50 $47.50 $47.50 $47.50 $37.37 1,909
2016-03-14 $47.50 $47.50 $47.50 $47.50 $37.37 1,200
2016-03-11 $47.50 $47.50 $47.50 $47.50 $37.37 1,000
2016-03-10 $47.68 $47.68 $47.68 $47.68 $37.51 0
2016-03-09 $47.68 $47.68 $47.68 $47.68 $37.51 300
2016-03-08 $47.15 $47.15 $47.15 $47.15 $37.09 0
2016-03-07 $47.15 $47.15 $47.15 $47.15 $37.09 0
2016-03-04 $47.15 $47.15 $47.14 $47.15 $37.09 2,400
2016-03-03 $46.95 $47.13 $46.95 $47.11 $37.06 1,024
2016-03-02 $46.87 $46.87 $46.87 $46.87 $36.87 0
2016-03-01 $46.87 $46.87 $46.87 $46.87 $36.87 0
2016-02-29 $46.87 $46.87 $46.87 $46.87 $36.87 0
2016-02-26 $46.87 $46.87 $46.87 $46.87 $36.87 4
2016-02-25 $46.88 $46.88 $46.88 $46.88 $36.88 0
2016-02-24 $46.88 $46.88 $46.88 $46.88 $36.88 0
2016-02-23 $46.88 $46.88 $46.88 $46.88 $36.88 0
2016-02-22 $47.01 $47.01 $47.01 $47.01 $36.88 4
2016-02-19 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-18 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-17 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-16 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-12 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-11 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-10 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-09 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-08 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-05 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-04 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-03 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-02-02 $47.01 $47.01 $47.01 $47.01 $36.88 1
2016-02-01 $47.01 $47.01 $47.01 $47.01 $36.88 0
2016-01-29 $47.01 $47.01 $47.01 $47.01 $36.88 100
2016-01-28 $47.25 $47.25 $47.25 $47.25 $37.07 3
2016-01-27 $47.26 $47.26 $47.26 $47.26 $37.07 0
2016-01-26 $47.26 $47.26 $47.26 $47.26 $37.07 0
2016-01-25 $47.26 $47.26 $47.26 $47.26 $37.07 0
2016-01-22 $47.36 $47.36 $47.36 $47.36 $37.07 1
2016-01-21 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-20 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-19 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-15 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-14 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-13 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-12 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-11 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-08 $47.36 $47.36 $47.36 $47.36 $37.07 0
2016-01-07 $47.36 $47.37 $47.23 $47.36 $37.07 1,561
2016-01-06 $47.34 $47.35 $47.18 $47.18 $36.93 2,300
2016-01-05 $47.18 $47.18 $47.18 $47.18 $36.93 0
2016-01-04 $47.18 $47.18 $47.18 $47.18 $36.93 0
2015-12-31 $47.18 $47.18 $47.18 $47.18 $36.93 3
2015-12-30 $47.18 $47.18 $47.18 $47.18 $36.93 448
2015-12-29 $47.20 $47.20 $47.18 $47.18 $36.93 700
2015-12-28 $47.49 $47.49 $47.49 $47.49 $37.17 100
2015-12-24 $47.25 $47.25 $47.25 $47.25 $36.99 0
2015-12-23 $47.43 $47.49 $47.43 $47.44 $36.99 2,100
2015-12-22 $47.51 $47.51 $47.51 $47.51 $37.04 0
2015-12-21 $47.51 $47.51 $47.51 $47.51 $37.04 0
2015-12-18 $47.51 $47.51 $47.51 $47.51 $37.04 0
2015-12-17 $47.51 $47.51 $47.51 $47.51 $37.04 155
2015-12-16 $48.19 $48.19 $48.19 $48.19 $37.57 0
2015-12-15 $48.19 $48.19 $48.19 $48.19 $37.57 0
2015-12-14 $48.19 $48.19 $48.19 $48.19 $37.57 8
2015-12-11 $48.19 $48.19 $48.19 $48.19 $37.57 0
2015-12-10 $48.19 $48.19 $48.19 $48.19 $37.57 2
2015-12-09 $48.19 $48.19 $48.19 $48.19 $37.57 0
2015-12-08 $48.16 $48.19 $48.16 $48.19 $37.57 526
2015-12-07 $48.03 $48.03 $48.03 $48.03 $37.45 100
2015-12-04 $48.19 $48.19 $48.19 $48.19 $37.57 0
2015-12-03 $48.39 $48.39 $48.18 $48.19 $37.57 3,100
2015-12-02 $48.45 $48.45 $48.45 $48.45 $37.78 1
2015-12-01 $48.45 $48.45 $48.45 $48.45 $37.78 0
2015-11-30 $48.45 $48.45 $48.45 $48.45 $37.78 1
2015-11-27 $48.45 $48.45 $48.45 $48.45 $37.78 4
2015-11-25 $48.46 $48.46 $48.46 $48.46 $37.78 0
2015-11-24 $48.46 $48.46 $48.46 $48.46 $37.78 0
2015-11-23 $48.46 $48.46 $48.46 $48.46 $37.78 0
2015-11-20 $48.59 $48.59 $48.59 $48.59 $37.78 124
2015-11-19 $48.55 $48.66 $48.55 $48.59 $37.78 3,900
2015-11-18 $48.38 $48.75 $48.38 $48.38 $37.62 3,900
2015-11-17 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-16 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-13 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-12 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-11 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-10 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-09 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-06 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-11-05 $48.75 $48.75 $48.75 $48.75 $37.90 20
2015-11-04 $48.75 $48.75 $48.75 $48.75 $37.90 100
2015-11-03 $48.75 $48.75 $48.75 $48.75 $37.90 1
2015-11-02 $48.75 $48.75 $48.75 $48.75 $37.90 4
2015-10-30 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-10-29 $48.75 $48.75 $48.75 $48.75 $37.90 4
2015-10-28 $48.70 $48.75 $48.70 $48.75 $37.90 900
2015-10-27 $48.44 $48.74 $48.44 $48.61 $37.80 2,592
2015-10-26 $48.75 $48.75 $48.75 $48.75 $37.90 0
2015-10-23 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-22 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-21 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-20 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-19 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-16 $48.75 $48.75 $48.75 $48.75 $37.78 1
2015-10-15 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-14 $48.75 $48.75 $48.75 $48.75 $37.78 21
2015-10-13 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-12 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-09 $48.75 $48.75 $48.75 $48.75 $37.78 1
2015-10-08 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-07 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-06 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-05 $48.75 $48.75 $48.75 $48.75 $37.78 0
2015-10-02 $48.75 $48.75 $48.75 $48.75 $37.78 512
2015-10-01 $49.11 $49.11 $49.11 $49.11 $38.06 0
2015-09-30 $49.11 $49.11 $49.11 $49.11 $38.06 3
2015-09-29 $49.11 $49.11 $49.11 $49.11 $38.06 4
2015-09-28 $49.11 $49.11 $49.11 $49.11 $38.06 0
2015-09-25 $49.11 $49.11 $49.11 $49.11 $38.06 0
2015-09-24 $49.11 $49.11 $49.11 $49.11 $38.06 500
2015-09-23 $49.30 $49.30 $49.30 $49.30 $38.08 0
2015-09-22 $49.30 $49.30 $49.30 $49.30 $38.08 0
2015-09-21 $49.30 $49.30 $49.30 $49.30 $38.08 100
2015-09-18 $49.30 $49.30 $49.30 $49.30 $38.08 100
2015-09-17 $49.31 $49.31 $49.31 $49.31 $38.09 0
2015-09-16 $49.31 $49.31 $49.31 $49.31 $38.09 0
2015-09-15 $49.31 $49.31 $49.31 $49.31 $38.09 21
2015-09-14 $49.31 $49.31 $49.31 $49.31 $38.09 0
2015-09-11 $49.31 $49.31 $49.31 $49.31 $38.09 0
2015-09-10 $49.31 $49.31 $49.31 $49.31 $38.09 0
2015-09-09 $49.31 $49.31 $49.31 $49.31 $38.09 3
2015-09-08 $49.31 $49.31 $49.31 $49.31 $38.09 100
2015-09-04 $49.39 $49.39 $49.39 $49.39 $38.15 0
2015-09-03 $49.39 $49.39 $49.39 $49.39 $38.15 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.