iShares US & Intl High Yield Corp Bond ETF (GHYG)

Exchange: BATS

$48.59 ($-0.02) -0.04%

Data as of Dec. 3, 2021

Dec. 3, 2021
iShares US & Intl High Yield Corp Bond ETF - Daily Information
Click for more stock information on iShares US & Intl High Yield Corp Bond ETF.
Daily Information Data
Date Dec. 3, 2021
Open $48.70
Previous Close $48.59
High $48.78
Low $48.59
Adjusted Open $48.70
Previous Adjusted Close $48.59
Adjusted High $48.78
Adjusted Low $48.59

About iShares US & Intl High Yield Corp Bond ETF (GHYG)

The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets High Yield Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in U.S. dollars, euros, British pounds sterling and Canadian dollars. The Underlying Index is designed to provide a broad representation of the global high yield corporate bond market. High yield bonds are also known as “junk bonds.” The Underlying Index is made up of corporate bonds that are issued by companies domiciled in countries classified as developed markets by the Index Provider. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”).BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares US & Intl High Yield Corp Bond ETF (GHYG)
Date Open High Low Close Adj.Close Volume
2021-12-03 $48.70 $48.78 $48.59 $48.59 $48.59 39,430
2021-12-02 $48.51 $48.70 $48.34 $48.61 $48.61 215,254
2021-12-01 $48.49 $48.81 $48.30 $48.45 $48.45 177,382
2021-11-30 $48.95 $48.95 $48.48 $48.73 $48.55 12,809
2021-11-29 $48.50 $48.74 $48.50 $48.62 $48.44 10,882
2021-11-26 $48.30 $48.72 $48.30 $48.42 $48.24 13,676
2021-11-24 $48.89 $48.94 $48.73 $48.88 $48.70 25,726
2021-11-23 $49.13 $49.14 $48.92 $48.98 $48.80 25,597
2021-11-22 $49.13 $49.22 $49.10 $49.14 $48.96 19,624
2021-11-19 $49.39 $49.41 $49.14 $49.15 $48.97 17,381
2021-11-18 $49.31 $49.44 $49.28 $49.42 $49.24 17,012
2021-11-17 $49.24 $49.32 $49.22 $49.24 $49.06 4,713
2021-11-16 $49.40 $49.42 $49.29 $49.34 $49.16 4,582
2021-11-15 $49.42 $49.56 $49.35 $49.41 $49.23 49,238
2021-11-12 $49.52 $49.58 $49.43 $49.54 $49.35 7,289
2021-11-11 $49.52 $49.59 $49.49 $49.50 $49.31 8,716
2021-11-10 $49.90 $49.90 $49.62 $49.69 $49.51 7,536
2021-11-09 $49.80 $49.97 $49.80 $49.90 $49.71 11,161
2021-11-08 $49.94 $49.97 $49.80 $49.93 $49.75 13,385
2021-11-05 $49.80 $49.81 $49.63 $49.80 $49.62 6,612
2021-11-04 $49.50 $49.71 $49.50 $49.71 $49.53 19,956
2021-11-03 $49.48 $49.56 $49.47 $49.56 $49.38 11,287
2021-11-02 $49.54 $49.60 $49.49 $49.58 $49.40 22,440
2021-11-01 $49.76 $49.76 $49.44 $49.63 $49.45 83,544
2021-10-29 $49.81 $49.81 $49.70 $49.70 $49.34 4,052
2021-10-28 $49.84 $49.93 $49.81 $49.83 $49.47 14,333
2021-10-27 $49.86 $49.87 $49.70 $49.75 $49.39 21,439
2021-10-26 $49.72 $49.86 $49.62 $49.62 $49.26 13,892
2021-10-25 $49.88 $49.88 $49.70 $49.73 $49.37 15,073
2021-10-22 $49.75 $49.87 $49.68 $49.71 $49.35 66,416
2021-10-21 $49.80 $49.92 $49.78 $49.88 $49.52 30,400
2021-10-20 $49.85 $49.95 $49.81 $49.94 $49.58 145,435
2021-10-19 $49.90 $49.90 $49.77 $49.87 $49.51 53,026
2021-10-18 $49.71 $49.80 $49.68 $49.76 $49.40 6,272
2021-10-15 $49.93 $49.93 $49.74 $49.82 $49.46 481,749
2021-10-14 $49.81 $49.84 $49.69 $49.78 $49.41 8,655
2021-10-13 $49.51 $49.70 $49.51 $49.70 $49.34 81,592
2021-10-12 $49.56 $49.57 $49.40 $49.46 $49.10 17,020
2021-10-11 $49.72 $49.72 $49.44 $49.52 $49.16 2,097
2021-10-08 $49.82 $49.82 $49.58 $49.58 $49.22 6,797
2021-10-07 $49.81 $49.83 $49.64 $49.71 $49.35 8,623
2021-10-06 $49.58 $49.70 $49.55 $49.58 $49.22 21,815
2021-10-05 $49.93 $49.98 $49.72 $49.79 $49.43 108,904
2021-10-04 $50.04 $50.04 $49.79 $49.93 $49.57 27,517
2021-10-01 $49.99 $49.99 $49.87 $49.95 $49.59 8,162
2021-09-30 $50.01 $50.09 $49.92 $50.05 $49.50 4,747
2021-09-29 $50.20 $50.20 $50.03 $50.11 $49.56 3,895
2021-09-28 $50.16 $50.26 $50.09 $50.15 $49.61 8,827
2021-09-27 $50.44 $50.44 $50.33 $50.35 $49.80 4,325
2021-09-24 $50.51 $50.51 $50.33 $50.34 $49.79 8,372
2021-09-23 $50.47 $50.63 $50.41 $50.56 $50.01 9,737
2021-09-22 $50.53 $50.54 $50.42 $50.46 $49.92 2,584
2021-09-21 $50.42 $50.52 $50.31 $50.42 $49.87 6,885
2021-09-20 $50.32 $50.46 $50.28 $50.36 $49.81 12,647
2021-09-17 $50.57 $50.58 $50.48 $50.51 $49.96 9,822
2021-09-16 $50.68 $50.68 $50.58 $50.64 $50.09 10,706
2021-09-15 $50.72 $50.82 $50.65 $50.74 $50.19 16,168
2021-09-14 $50.72 $50.78 $50.56 $50.62 $50.07 15,450
2021-09-13 $50.49 $50.63 $50.49 $50.60 $50.05 11,588
2021-09-10 $50.67 $50.67 $50.46 $50.46 $49.91 8,872
2021-09-09 $50.63 $50.63 $50.49 $50.55 $50.00 4,395
2021-09-08 $50.59 $50.61 $50.44 $50.60 $50.05 24,502
2021-09-07 $50.61 $50.66 $50.47 $50.61 $50.06 19,748
2021-09-03 $50.68 $50.69 $50.65 $50.65 $50.10 5,562
2021-09-02 $50.64 $50.68 $50.55 $50.65 $50.10 6,416
2021-09-01 $50.37 $50.59 $50.37 $50.49 $49.94 7,118
2021-08-31 $50.67 $50.68 $50.53 $50.61 $49.89 2,331
2021-08-30 $50.53 $50.61 $50.47 $50.58 $49.87 4,724
2021-08-27 $50.42 $50.57 $50.42 $50.51 $49.79 5,999
2021-08-26 $50.36 $50.45 $50.36 $50.45 $49.73 12,302
2021-08-25 $50.24 $50.47 $50.24 $50.47 $49.75 6,836
2021-08-24 $50.40 $50.52 $50.33 $50.43 $49.71 17,326
2021-08-23 $50.18 $50.33 $50.17 $50.20 $49.49 25,322
2021-08-20 $50.05 $50.24 $50.05 $50.24 $49.53 10,297
2021-08-19 $50.23 $50.23 $50.05 $50.09 $49.38 7,019
2021-08-18 $50.23 $50.27 $50.06 $50.16 $49.45 7,672
2021-08-17 $50.12 $50.19 $50.05 $50.06 $49.35 5,928
2021-08-16 $50.22 $50.34 $50.14 $50.34 $49.63 5,392
2021-08-13 $50.27 $50.41 $50.15 $50.33 $49.62 15,854
2021-08-12 $50.02 $50.24 $50.02 $50.24 $49.53 19,468
2021-08-11 $50.22 $50.22 $50.08 $50.18 $49.47 7,230
2021-08-10 $50.21 $50.26 $50.08 $50.21 $49.50 40,473
2021-08-09 $50.34 $50.34 $50.22 $50.24 $49.53 9,000
2021-08-06 $50.36 $50.36 $50.23 $50.27 $49.56 14,012
2021-08-05 $50.41 $50.44 $50.30 $50.36 $49.65 13,733
2021-08-04 $50.33 $50.44 $50.26 $50.32 $49.61 11,054
2021-08-03 $50.52 $50.52 $50.42 $50.43 $49.72 7,127
2021-08-02 $50.41 $50.53 $50.40 $50.44 $49.72 35,585
2021-07-30 $50.85 $50.85 $50.58 $50.62 $49.72 4,491
2021-07-29 $50.65 $50.71 $50.55 $50.63 $49.73 2,439
2021-07-28 $50.47 $50.62 $50.41 $50.51 $49.61 18,584
2021-07-27 $50.39 $50.57 $50.39 $50.57 $49.68 5,243
2021-07-26 $50.47 $50.59 $50.41 $50.43 $49.54 21,247
2021-07-23 $50.48 $50.54 $50.42 $50.54 $49.65 32,594
2021-07-22 $50.42 $50.55 $50.35 $50.36 $49.47 13,421
2021-07-21 $50.42 $50.53 $50.32 $50.38 $49.49 21,477
2021-07-20 $50.07 $50.34 $50.06 $50.19 $49.30 16,259
2021-07-19 $50.43 $50.43 $50.12 $50.12 $49.23 10,602
2021-07-16 $50.37 $50.50 $50.37 $50.46 $49.57 13,057
2021-07-15 $50.38 $50.53 $50.38 $50.45 $49.56 8,063
2021-07-14 $50.39 $50.56 $50.33 $50.48 $49.59 61,201
2021-07-13 $50.51 $50.60 $50.44 $50.44 $49.54 9,084
2021-07-12 $50.68 $50.70 $50.60 $50.60 $49.71 53,507
2021-07-09 $50.48 $50.70 $50.48 $50.60 $49.71 29,923
2021-07-08 $50.58 $50.60 $50.43 $50.44 $49.55 18,706
2021-07-07 $50.45 $50.66 $50.43 $50.52 $49.63 21,843
2021-07-06 $50.57 $50.60 $50.41 $50.50 $49.61 20,774
2021-07-02 $50.51 $50.66 $50.38 $50.66 $49.76 55,943
2021-07-01 $50.58 $50.58 $50.38 $50.48 $49.59 25,532
2021-06-30 $50.69 $50.86 $50.56 $50.86 $49.79 28,516
2021-06-29 $50.71 $50.73 $50.56 $50.73 $49.66 8,668
2021-06-28 $50.74 $50.74 $50.62 $50.66 $49.59 2,961
2021-06-25 $50.62 $50.76 $50.56 $50.59 $49.52 40,811
2021-06-24 $50.72 $50.72 $50.45 $50.45 $49.38 44,032
2021-06-23 $50.83 $50.83 $50.55 $50.58 $49.51 48,223
2021-06-22 $50.54 $50.69 $50.49 $50.54 $49.47 55,310
2021-06-21 $50.66 $50.74 $50.59 $50.74 $49.67 7,399
2021-06-18 $50.55 $50.57 $50.31 $50.55 $49.48 36,320
2021-06-17 $50.57 $50.75 $50.43 $50.51 $49.44 28,820
2021-06-16 $50.99 $51.02 $50.69 $50.82 $49.75 22,367
2021-06-15 $50.85 $51.01 $50.85 $50.98 $49.91 4,689
2021-06-14 $50.86 $51.03 $50.85 $50.97 $49.89 6,818
2021-06-11 $51.05 $51.05 $50.90 $50.98 $49.90 6,176
2021-06-10 $50.84 $51.07 $50.81 $51.01 $49.93 5,259
2021-06-09 $51.05 $51.05 $50.81 $50.81 $49.74 8,801
2021-06-08 $50.95 $50.95 $50.77 $50.95 $49.87 6,113
2021-06-07 $50.92 $50.97 $50.77 $50.97 $49.89 9,476
2021-06-04 $50.86 $50.89 $50.76 $50.78 $49.71 34,138
2021-06-03 $50.77 $50.77 $50.60 $50.76 $49.69 6,376
2021-06-02 $50.75 $50.84 $50.70 $50.74 $49.67 9,803
2021-06-01 $50.79 $50.86 $50.67 $50.86 $49.79 4,849
2021-05-28 $50.74 $51.02 $50.74 $50.93 $49.68 11,112
2021-05-27 $50.85 $50.88 $50.77 $50.87 $49.62 9,642
2021-05-26 $50.88 $50.88 $50.70 $50.75 $49.50 37,912
2021-05-25 $50.71 $50.89 $50.71 $50.84 $49.59 8,395
2021-05-24 $50.67 $50.85 $50.67 $50.82 $49.57 12,304
2021-05-21 $50.79 $50.81 $50.68 $50.75 $49.50 6,974
2021-05-20 $50.66 $50.73 $50.59 $50.68 $49.44 8,632
2021-05-19 $50.65 $50.73 $50.53 $50.65 $49.41 13,148
2021-05-18 $50.70 $50.81 $50.66 $50.73 $49.49 3,822
2021-05-17 $50.70 $50.70 $50.64 $50.70 $49.46 4,767
2021-05-14 $50.61 $50.76 $50.57 $50.64 $49.40 11,238
2021-05-13 $50.30 $50.76 $50.27 $50.61 $49.37 259,082
2021-05-12 $50.52 $50.52 $50.22 $50.38 $49.14 12,459
2021-05-11 $50.48 $50.63 $50.48 $50.53 $49.29 8,431
2021-05-10 $50.86 $50.86 $50.65 $50.65 $49.41 6,542
2021-05-07 $50.70 $50.75 $50.52 $50.71 $49.46 23,787
2021-05-06 $50.44 $50.66 $50.43 $50.51 $49.27 61,495
2021-05-05 $50.56 $50.56 $49.32 $49.32 $48.11 21,300
2021-05-04 $50.52 $50.54 $50.48 $50.51 $49.27 17,610
2021-05-03 $50.45 $50.64 $50.45 $50.64 $49.40 34,270
2021-04-30 $50.75 $50.81 $50.54 $50.68 $49.24 18,898
2021-04-29 $50.73 $50.87 $50.69 $50.87 $49.43 7,690
2021-04-28 $50.74 $50.81 $50.62 $50.81 $49.37 22,939
2021-04-27 $50.75 $50.77 $50.55 $50.75 $49.30 19,933
2021-04-26 $50.73 $50.76 $50.58 $50.74 $49.30 18,156
2021-04-23 $50.62 $50.76 $50.49 $50.75 $49.31 21,729
2021-04-22 $50.65 $50.65 $50.53 $50.56 $49.13 10,838
2021-04-21 $50.49 $50.62 $50.42 $50.62 $49.18 6,267
2021-04-20 $50.41 $50.61 $50.38 $50.61 $49.17 31,702
2021-04-19 $50.48 $50.60 $50.46 $50.60 $49.16 7,232
2021-04-16 $50.69 $50.69 $50.47 $50.47 $49.04 8,284
2021-04-15 $50.59 $50.59 $50.47 $50.50 $49.06 6,660
2021-04-14 $50.51 $50.51 $50.13 $50.50 $49.07 59,000
2021-04-13 $50.30 $50.47 $50.26 $50.47 $49.04 21,113
2021-04-12 $50.34 $50.42 $50.24 $50.34 $48.91 5,921
2021-04-09 $50.26 $50.44 $50.26 $50.42 $48.99 4,274
2021-04-08 $50.48 $50.74 $50.30 $50.53 $49.10 32,231
2021-04-07 $50.17 $50.52 $50.17 $50.45 $49.02 77,202
2021-04-06 $50.18 $50.41 $50.18 $50.35 $48.92 33,725
2021-04-05 $50.25 $50.32 $50.21 $50.21 $48.79 9,519
2021-04-01 $50.02 $50.24 $50.02 $50.24 $48.81 10,355
2021-03-31 $50.15 $50.28 $50.07 $50.19 $48.57 5,543
2021-03-30 $50.10 $50.10 $49.94 $49.99 $48.37 9,286
2021-03-29 $50.17 $50.19 $50.09 $50.12 $48.50 6,184
2021-03-26 $50.10 $50.27 $50.09 $50.27 $48.65 20,332
2021-03-25 $50.01 $50.14 $50.01 $50.11 $48.49 13,539
2021-03-24 $50.05 $50.10 $50.02 $50.05 $48.43 27,934
2021-03-23 $50.01 $50.01 $49.95 $50.00 $48.39 14,794
2021-03-22 $49.85 $50.32 $49.85 $50.15 $48.53 35,505
2021-03-19 $49.86 $49.94 $49.70 $49.92 $48.31 6,934
2021-03-18 $49.91 $49.95 $49.81 $49.87 $48.26 73,324
2021-03-17 $50.03 $50.22 $49.95 $50.20 $48.58 3,860
2021-03-16 $50.19 $50.19 $50.08 $50.08 $48.46 8,446
2021-03-15 $50.17 $50.17 $50.07 $50.09 $48.47 5,105
2021-03-12 $50.09 $50.25 $50.09 $50.15 $48.53 9,937
2021-03-11 $50.17 $50.26 $50.17 $50.26 $48.64 4,386
2021-03-10 $50.04 $50.08 $49.96 $49.97 $48.36 4,759
2021-03-09 $50.04 $50.05 $49.94 $49.94 $48.33 8,837
2021-03-08 $50.01 $50.08 $49.79 $49.81 $48.20 5,774
2021-03-05 $50.21 $50.21 $50.01 $50.10 $48.48 9,858
2021-03-04 $50.25 $50.40 $50.11 $50.21 $48.59 5,268
2021-03-03 $50.34 $50.43 $50.34 $50.43 $48.80 45,240
2021-03-02 $50.44 $50.47 $50.43 $50.46 $48.83 38,282
2021-03-01 $50.33 $50.55 $50.28 $50.53 $48.90 44,919
2021-02-26 $50.39 $50.50 $50.27 $50.36 $48.55 4,735
2021-02-25 $50.81 $50.89 $50.63 $50.64 $48.82 28,717
2021-02-24 $50.82 $50.94 $50.68 $50.77 $48.95 18,090
2021-02-23 $50.69 $50.82 $50.63 $50.70 $48.88 87,551
2021-02-22 $50.70 $50.80 $50.65 $50.67 $48.85 86,233
2021-02-19 $50.94 $50.94 $50.68 $50.70 $48.88 147,023
2021-02-18 $50.63 $50.83 $50.60 $50.69 $48.87 113,645
2021-02-17 $50.81 $50.81 $50.55 $50.61 $48.79 98,649
2021-02-16 $50.96 $50.96 $50.76 $50.77 $48.95 39,664
2021-02-12 $50.90 $50.95 $50.83 $50.91 $49.08 36,356
2021-02-11 $50.82 $51.04 $50.80 $50.99 $49.16 17,718
2021-02-10 $50.87 $50.98 $50.76 $50.84 $49.01 5,042
2021-02-09 $50.91 $50.92 $50.75 $50.85 $49.02 7,304
2021-02-08 $50.77 $50.92 $50.71 $50.81 $48.98 7,970
2021-02-05 $50.80 $50.82 $50.70 $50.73 $48.91 10,070
2021-02-04 $50.65 $50.70 $50.50 $50.63 $48.81 38,377
2021-02-03 $50.58 $50.67 $50.52 $50.67 $48.85 9,627
2021-02-02 $50.35 $50.55 $50.35 $50.49 $48.68 12,247
2021-02-01 $50.41 $50.44 $50.26 $50.33 $48.52 11,431
2021-01-29 $50.68 $50.70 $50.46 $50.52 $48.52 5,342
2021-01-28 $50.57 $50.77 $50.56 $50.57 $48.57 23,060
2021-01-27 $50.50 $50.61 $50.50 $50.52 $48.52 8,150
2021-01-26 $50.77 $50.82 $50.69 $50.76 $48.76 22,289
2021-01-25 $50.74 $50.77 $50.50 $50.77 $48.76 7,589
2021-01-22 $50.79 $50.83 $50.61 $50.73 $48.72 8,069
2021-01-21 $50.91 $50.91 $50.68 $50.87 $48.86 5,458
2021-01-20 $50.80 $50.84 $50.63 $50.83 $48.82 20,801
2021-01-19 $50.74 $50.76 $50.63 $50.67 $48.66 13,112
2021-01-15 $50.63 $50.63 $50.41 $50.56 $48.56 6,813
2021-01-14 $50.54 $50.72 $50.53 $50.71 $48.70 12,424
2021-01-13 $50.65 $50.75 $50.53 $50.62 $48.62 13,162
2021-01-12 $50.38 $50.60 $50.38 $50.60 $48.60 4,142
2021-01-11 $50.64 $50.65 $50.57 $50.59 $48.59 11,063
2021-01-08 $50.94 $50.94 $50.73 $50.79 $48.78 7,704
2021-01-07 $50.80 $50.88 $50.74 $50.84 $48.83 18,506
2021-01-06 $50.77 $50.87 $50.67 $50.79 $48.78 4,667
2021-01-05 $50.76 $50.80 $50.64 $50.78 $48.77 6,388
2021-01-04 $50.96 $50.96 $50.45 $50.62 $48.62 11,706
2020-12-31 $50.72 $50.74 $50.57 $50.74 $48.73 10,404
2020-12-30 $50.78 $50.83 $50.72 $50.77 $48.76 6,211
2020-12-29 $50.63 $50.68 $50.51 $50.64 $48.64 5,439
2020-12-28 $50.59 $50.64 $50.48 $50.54 $48.54 3,510
2020-12-24 $50.55 $50.55 $50.36 $50.42 $48.43 1,528
2020-12-23 $50.44 $50.46 $50.33 $50.41 $48.42 8,001
2020-12-22 $50.32 $50.32 $50.09 $50.17 $48.19 7,776
2020-12-21 $50.06 $50.34 $50.06 $50.33 $48.34 10,258
2020-12-18 $50.53 $50.54 $50.32 $50.42 $48.43 5,211
2020-12-17 $50.29 $50.51 $50.29 $50.42 $48.43 2,201
2020-12-16 $50.41 $50.59 $50.40 $50.58 $48.36 7,494
2020-12-15 $50.46 $50.47 $50.27 $50.46 $48.25 11,934
2020-12-14 $50.24 $50.38 $50.19 $50.27 $48.06 7,402
2020-12-11 $50.37 $50.37 $50.05 $50.05 $47.86 23,919
2020-12-10 $50.14 $50.49 $50.14 $50.39 $48.18 6,388
2020-12-09 $50.42 $50.42 $50.17 $50.24 $48.04 6,313
2020-12-08 $50.25 $50.53 $50.25 $50.52 $48.31 31,796
2020-12-07 $50.45 $50.62 $50.28 $50.32 $48.11 53,673
2020-12-04 $50.46 $50.49 $50.29 $50.34 $48.14 6,230
2020-12-03 $50.39 $50.45 $50.19 $50.45 $48.24 27,739
2020-12-02 $49.96 $50.33 $49.96 $50.30 $48.09 115,011
2020-12-01 $49.80 $50.17 $49.80 $50.10 $47.91 33,047
2020-11-30 $49.94 $49.94 $49.75 $49.83 $47.47 8,301
2020-11-27 $49.84 $49.97 $49.82 $49.83 $47.47 29,840
2020-11-25 $49.74 $49.98 $49.74 $49.89 $47.53 15,563
2020-11-24 $49.86 $49.93 $49.79 $49.85 $47.49 4,611
2020-11-23 $49.56 $49.71 $49.47 $49.67 $47.31 10,309
2020-11-20 $49.51 $49.66 $49.51 $49.55 $47.21 5,400
2020-11-19 $49.51 $49.60 $49.36 $49.60 $47.25 4,720
2020-11-18 $49.67 $49.67 $49.48 $49.49 $47.15 7,919
2020-11-17 $49.53 $49.55 $49.40 $49.55 $47.20 5,878
2020-11-16 $49.32 $49.50 $49.32 $49.45 $47.11 9,388
2020-11-13 $49.16 $49.24 $49.12 $49.22 $46.89 2,929
2020-11-12 $49.08 $49.19 $48.97 $49.05 $46.73 4,740
2020-11-11 $49.26 $49.46 $49.19 $49.29 $46.96 8,298
2020-11-10 $49.29 $49.41 $49.25 $49.31 $46.97 7,985
2020-11-09 $49.81 $49.83 $49.28 $49.28 $46.95 9,299
2020-11-06 $49.10 $49.14 $48.91 $49.07 $46.75 18,332
2020-11-05 $49.15 $49.20 $48.92 $48.98 $46.66 213,964
2020-11-04 $48.62 $48.86 $48.56 $48.67 $46.37 6,551
2020-11-03 $48.00 $48.38 $48.00 $48.34 $46.06 6,074
2020-11-02 $47.93 $48.03 $47.74 $47.77 $45.51 10,752
2020-10-30 $47.90 $47.90 $47.74 $47.86 $45.42 9,803
2020-10-29 $47.73 $48.01 $47.64 $47.89 $45.45 2,344
2020-10-28 $48.13 $48.13 $47.82 $47.82 $45.38 8,770
2020-10-27 $48.35 $48.48 $48.35 $48.42 $45.95 7,049
2020-10-26 $48.65 $48.65 $48.31 $48.48 $46.01 7,264
2020-10-23 $48.62 $48.76 $48.60 $48.69 $46.21 9,451
2020-10-22 $48.70 $48.70 $48.45 $48.64 $46.16 4,618
2020-10-21 $48.52 $48.75 $48.49 $48.49 $46.02 5,689
2020-10-20 $48.64 $48.75 $48.49 $48.56 $46.08 3,376
2020-10-19 $48.48 $48.64 $48.48 $48.48 $46.01 16,772
2020-10-16 $48.47 $48.65 $48.38 $48.62 $46.14 98,268
2020-10-15 $48.35 $48.38 $48.21 $48.37 $45.90 6,312
2020-10-14 $48.70 $48.72 $48.66 $48.66 $46.18 3,789
2020-10-13 $48.81 $48.81 $48.69 $48.73 $46.24 17,023
2020-10-12 $48.77 $48.90 $48.77 $48.87 $46.37 2,940
2020-10-09 $48.55 $48.71 $48.53 $48.71 $46.23 5,001
2020-10-08 $48.51 $48.56 $48.40 $48.50 $46.03 5,601
2020-10-07 $48.21 $48.52 $48.21 $48.41 $45.94 13,044
2020-10-06 $48.51 $48.55 $48.27 $48.36 $45.89 17,184
2020-10-05 $48.01 $48.36 $48.01 $48.32 $45.86 7,968
2020-10-02 $47.96 $48.05 $47.91 $47.92 $45.48 7,433
2020-10-01 $47.93 $48.19 $47.86 $48.18 $45.72 28,500
2020-09-30 $47.85 $48.05 $47.85 $48.02 $45.40 3,020
2020-09-29 $47.70 $47.84 $47.68 $47.84 $45.23 4,066
2020-09-28 $47.58 $47.79 $47.58 $47.73 $45.13 4,249
2020-09-25 $47.39 $47.56 $47.30 $47.45 $44.86 5,831
2020-09-24 $47.64 $47.64 $47.37 $47.58 $44.98 5,650
2020-09-23 $48.02 $48.02 $47.68 $47.69 $45.09 5,573
2020-09-22 $47.93 $48.05 $47.86 $48.02 $45.40 2,669
2020-09-21 $48.27 $48.27 $47.92 $48.07 $45.44 5,226
2020-09-18 $48.51 $48.66 $48.47 $48.58 $45.93 12,746
2020-09-17 $48.58 $48.63 $48.48 $48.62 $45.97 4,908
2020-09-16 $48.58 $48.79 $48.48 $48.61 $45.96 4,376
2020-09-15 $48.68 $48.68 $48.53 $48.57 $45.92 4,469
2020-09-14 $48.49 $48.74 $48.49 $48.64 $45.98 12,199
2020-09-11 $48.53 $48.53 $48.40 $48.50 $45.86 3,226
2020-09-10 $48.85 $48.85 $48.40 $48.46 $45.82 6,472
2020-09-09 $48.44 $48.75 $48.36 $48.64 $45.98 6,539
2020-09-08 $48.45 $48.50 $48.33 $48.35 $45.71 2,688
2020-09-04 $48.72 $48.83 $48.30 $48.69 $46.04 7,140
2020-09-03 $48.81 $48.85 $48.60 $48.72 $46.06 8,505
2020-09-02 $48.85 $49.10 $48.81 $48.94 $46.27 7,689
2020-09-01 $48.93 $48.95 $48.80 $48.95 $46.28 171,361
2020-08-31 $49.03 $49.03 $48.81 $48.85 $46.01 23,599
2020-08-28 $48.90 $49.08 $48.90 $49.07 $46.22 161,514
2020-08-27 $48.97 $48.97 $48.80 $48.85 $46.01 5,656
2020-08-26 $48.88 $48.98 $48.87 $48.98 $46.13 10,963
2020-08-25 $48.89 $48.89 $48.75 $48.89 $46.05 12,700
2020-08-24 $48.64 $48.84 $48.64 $48.77 $45.94 15,477
2020-08-21 $48.44 $48.67 $48.44 $48.67 $45.84 4,967
2020-08-20 $48.58 $48.58 $48.39 $48.50 $45.69 13,490
2020-08-19 $48.80 $48.80 $48.56 $48.56 $45.74 4,650
2020-08-18 $48.58 $48.72 $48.50 $48.72 $45.90 4,943
2020-08-17 $48.30 $48.58 $48.30 $48.51 $45.69 4,128
2020-08-14 $48.41 $48.41 $48.19 $48.19 $45.39 4,440
2020-08-13 $48.44 $48.70 $48.44 $48.49 $45.68 7,315
2020-08-12 $48.82 $48.82 $48.59 $48.59 $45.76 26,716
2020-08-11 $48.70 $48.98 $48.63 $48.67 $45.84 29,919
2020-08-10 $48.71 $48.84 $48.71 $48.81 $45.98 8,446
2020-08-07 $48.92 $48.92 $48.64 $48.78 $45.95 29,689
2020-08-06 $48.97 $49.06 $48.86 $48.86 $46.02 6,048
2020-08-05 $48.94 $48.94 $48.65 $48.66 $45.84 37,905
2020-08-04 $49.15 $49.15 $48.31 $48.49 $45.68 28,378
2020-08-03 $48.56 $48.65 $48.40 $48.42 $45.61 10,204
2020-07-31 $48.57 $48.83 $48.57 $48.83 $45.83 13,876
2020-07-30 $48.64 $48.82 $48.55 $48.80 $45.80 319,077
2020-07-29 $48.35 $48.79 $48.33 $48.78 $45.78 25,175
2020-07-28 $48.49 $48.50 $48.30 $48.39 $45.41 5,198
2020-07-27 $48.46 $48.60 $48.46 $48.59 $45.60 14,461
2020-07-24 $48.36 $48.36 $48.17 $48.32 $45.35 9,578
2020-07-23 $48.00 $48.33 $48.00 $48.33 $45.36 11,145
2020-07-22 $48.01 $48.33 $48.01 $48.28 $45.31 3,602
2020-07-21 $48.01 $48.16 $47.86 $47.93 $44.98 7,428
2020-07-20 $47.60 $47.95 $47.60 $47.94 $44.99 6,725
2020-07-17 $47.60 $47.68 $47.38 $47.68 $44.75 6,313
2020-07-16 $47.10 $47.55 $47.10 $47.50 $44.58 29,164
2020-07-15 $47.13 $47.44 $47.08 $47.44 $44.52 9,593
2020-07-14 $46.67 $47.13 $46.67 $47.13 $44.23 20,619
2020-07-13 $46.84 $47.14 $46.74 $46.77 $43.89 33,018
2020-07-10 $46.54 $46.95 $46.54 $46.95 $44.06 22,491
2020-07-09 $46.68 $46.85 $46.48 $46.81 $43.93 10,882
2020-07-08 $46.89 $47.16 $46.77 $46.83 $43.95 80,274
2020-07-07 $47.00 $47.01 $46.71 $46.71 $43.84 9,919
2020-07-06 $46.93 $47.09 $46.80 $47.09 $44.19 20,479
2020-07-02 $46.51 $46.79 $46.51 $46.64 $43.77 27,032
2020-07-01 $46.20 $46.54 $46.17 $46.39 $43.54 16,100
2020-06-30 $46.22 $46.31 $46.17 $46.27 $43.25 64,360
2020-06-29 $46.13 $46.22 $46.02 $46.14 $43.13 5,615
2020-06-26 $46.33 $46.58 $46.02 $46.32 $43.30 10,420
2020-06-25 $46.29 $46.78 $46.29 $46.78 $43.73 13,803
2020-06-24 $46.98 $46.98 $46.45 $46.67 $43.62 13,130
2020-06-23 $47.19 $47.27 $46.93 $47.01 $43.94 15,651
2020-06-22 $47.06 $47.15 $46.87 $47.13 $44.05 10,800
2020-06-19 $46.94 $47.26 $46.74 $46.99 $43.92 11,589
2020-06-18 $46.95 $47.21 $46.95 $47.07 $44.00 7,961
2020-06-17 $47.45 $47.45 $47.10 $47.20 $44.12 4,317
2020-06-16 $47.37 $47.55 $47.11 $47.11 $44.04 20,000
2020-06-15 $46.63 $47.04 $46.46 $47.01 $43.94 47,596
2020-06-12 $46.79 $46.84 $46.36 $46.73 $43.68 7,003
2020-06-11 $46.72 $47.06 $46.10 $46.46 $43.43 199,392
2020-06-10 $47.48 $47.71 $47.34 $47.65 $44.54 26,655
2020-06-09 $47.50 $47.72 $47.34 $47.71 $44.60 29,644
2020-06-08 $47.75 $48.00 $47.75 $47.92 $44.79 5,447
2020-06-05 $47.68 $48.00 $47.68 $47.84 $44.72 7,568
2020-06-04 $47.50 $47.50 $47.36 $47.38 $44.29 183,905
2020-06-03 $47.02 $47.42 $47.02 $47.39 $44.30 158,462
2020-06-02 $46.75 $46.92 $46.75 $46.90 $43.84 11,000
2020-06-01 $46.00 $46.29 $46.00 $46.20 $43.18 34,685
2020-05-29 $46.08 $46.37 $46.03 $46.37 $43.17 48,284
2020-05-28 $45.99 $46.48 $45.99 $46.15 $42.97 12,489
2020-05-27 $46.21 $46.21 $45.86 $46.20 $43.01 51,843
2020-05-26 $45.48 $45.91 $45.48 $45.70 $42.55 6,284
2020-05-22 $45.37 $45.37 $45.14 $45.25 $42.13 5,166
2020-05-21 $45.09 $45.21 $45.09 $45.17 $42.06 2,002
2020-05-20 $45.00 $45.17 $45.00 $45.17 $42.06 6,750
2020-05-19 $44.45 $44.79 $44.45 $44.57 $41.50 5,240
2020-05-18 $44.18 $44.56 $44.15 $44.48 $41.41 110,424
2020-05-15 $43.65 $43.95 $43.65 $43.86 $40.84 13,289
2020-05-14 $43.56 $44.15 $43.56 $43.87 $40.85 4,583
2020-05-13 $44.16 $44.25 $43.81 $43.82 $40.80 5,492
2020-05-12 $44.32 $44.37 $44.00 $44.00 $40.97 5,643
2020-05-11 $44.23 $44.30 $44.18 $44.29 $41.24 53,700
2020-05-08 $44.07 $44.30 $44.07 $44.26 $41.21 8,398
2020-05-07 $43.87 $44.07 $43.85 $43.85 $40.83 6,621
2020-05-06 $43.91 $43.96 $43.65 $43.70 $40.69 24,900
2020-05-05 $43.89 $44.20 $43.89 $44.17 $41.12 27,321
2020-05-04 $44.00 $44.16 $43.90 $43.93 $40.90 4,300
2020-05-01 $43.86 $44.03 $43.68 $43.78 $40.76 24,904
2020-04-30 $44.40 $44.66 $43.94 $44.33 $41.10 16,914
2020-04-29 $44.25 $44.30 $44.05 $44.24 $41.02 7,600
2020-04-28 $44.25 $44.25 $43.63 $43.77 $40.58 3,863
2020-04-27 $44.08 $44.10 $43.91 $44.10 $40.89 2,555
2020-04-24 $43.93 $44.12 $43.78 $44.12 $40.91 8,951
2020-04-23 $43.64 $44.26 $43.64 $43.78 $40.59 23,526
2020-04-22 $44.16 $44.63 $43.97 $44.05 $40.84 9,131
2020-04-21 $44.64 $44.64 $43.98 $43.98 $40.78 8,053
2020-04-20 $44.57 $45.15 $44.57 $44.65 $41.40 12,495
2020-04-17 $44.82 $45.11 $44.78 $45.00 $41.72 27,170
2020-04-16 $45.07 $45.14 $44.55 $45.14 $41.85 5,683
2020-04-15 $44.69 $45.00 $44.47 $45.00 $41.72 17,401
2020-04-14 $44.91 $45.17 $44.78 $45.06 $41.78 185,709
2020-04-13 $45.25 $45.26 $44.53 $44.79 $41.53 42,628
2020-04-09 $43.18 $44.94 $43.18 $44.94 $41.67 64,766
2020-04-08 $42.06 $42.40 $41.58 $42.40 $39.31 58,410
2020-04-07 $42.10 $42.13 $41.34 $41.69 $38.65 12,609
2020-04-06 $42.08 $42.08 $40.94 $41.29 $38.28 25,423
2020-04-03 $41.05 $41.39 $40.69 $40.90 $37.92 52,368
2020-04-02 $40.73 $41.79 $40.25 $41.14 $38.14 163,928
2020-04-01 $41.47 $41.52 $40.77 $41.36 $38.35 84,657
2020-03-31 $42.00 $42.36 $41.71 $42.28 $39.03 28,375
2020-03-30 $41.84 $41.84 $41.10 $41.64 $38.44 8,268
2020-03-27 $40.15 $41.67 $40.15 $41.04 $37.88 32,711
2020-03-26 $39.88 $40.96 $39.76 $40.96 $37.81 33,897
2020-03-25 $39.63 $39.80 $38.47 $39.65 $36.60 22,827
2020-03-24 $36.66 $38.83 $36.66 $38.45 $35.49 47,330
2020-03-23 $36.47 $36.70 $35.97 $36.11 $33.33 58,075
2020-03-20 $36.96 $37.98 $36.51 $37.03 $34.18 76,963
2020-03-19 $38.10 $38.67 $36.71 $36.77 $33.94 112,025
2020-03-18 $40.40 $40.84 $38.28 $38.30 $35.36 54,450
2020-03-17 $41.53 $41.84 $41.07 $41.84 $38.62 31,008
2020-03-16 $42.01 $42.93 $41.72 $41.76 $38.55 33,608
2020-03-13 $44.40 $44.67 $43.52 $44.67 $41.24 33,862
2020-03-12 $44.07 $44.68 $40.96 $43.67 $40.31 177,660
2020-03-11 $46.43 $46.52 $45.46 $45.66 $42.15 20,118
2020-03-10 $46.84 $46.93 $46.30 $46.88 $43.28 147,298
2020-03-09 $46.15 $46.87 $45.96 $46.30 $42.74 60,065
2020-03-06 $48.39 $48.39 $48.13 $48.31 $44.60 13,078
2020-03-05 $48.88 $48.96 $48.61 $48.73 $44.98 15,047
2020-03-04 $49.25 $49.25 $48.90 $49.15 $45.37 48,223
2020-03-03 $48.73 $49.29 $48.63 $48.73 $44.98 124,413
2020-03-02 $48.39 $48.66 $48.17 $48.63 $44.89 157,494
2020-02-28 $48.13 $48.41 $48.01 $48.39 $44.51 31,899
2020-02-27 $48.81 $48.83 $48.42 $48.48 $44.60 114,533
2020-02-26 $49.26 $49.30 $49.01 $49.09 $45.16 16,775
2020-02-25 $49.38 $49.40 $49.07 $49.12 $45.19 93,900
2020-02-24 $49.36 $49.38 $49.22 $49.23 $45.29 13,450
2020-02-21 $49.67 $49.76 $49.67 $49.72 $45.74 53,694
2020-02-20 $49.71 $49.73 $49.66 $49.70 $45.72 7,776
2020-02-19 $49.69 $49.73 $49.63 $49.69 $45.71 7,337
2020-02-18 $49.71 $49.73 $49.63 $49.65 $45.67 8,505
2020-02-14 $49.76 $49.76 $49.70 $49.72 $45.74 8,024
2020-02-13 $49.76 $49.78 $49.70 $49.74 $45.76 25,383
2020-02-12 $49.75 $49.84 $49.75 $49.84 $45.85 24,516
2020-02-11 $49.65 $49.76 $49.64 $49.72 $45.74 15,658
2020-02-10 $49.61 $49.64 $49.59 $49.62 $45.65 13,283
2020-02-07 $49.55 $49.67 $49.55 $49.64 $45.66 45,599
2020-02-06 $49.64 $49.64 $49.55 $49.58 $45.61 69,762
2020-02-05 $49.58 $49.66 $49.55 $49.60 $45.63 10,092
2020-02-04 $49.55 $49.55 $49.48 $49.54 $45.57 128,332
2020-02-03 $49.45 $49.45 $49.36 $49.37 $45.42 10,855
2020-01-31 $49.69 $49.69 $49.48 $49.60 $45.47 87,932
2020-01-30 $49.62 $49.62 $49.50 $49.59 $45.46 7,752
2020-01-29 $49.59 $49.68 $49.59 $49.61 $45.48 5,727
2020-01-28 $49.54 $49.61 $49.47 $49.58 $45.45 6,559
2020-01-27 $49.38 $49.42 $49.27 $49.35 $45.24 12,090
2020-01-24 $49.78 $49.81 $49.60 $49.68 $45.54 8,915
2020-01-23 $49.87 $49.87 $49.74 $49.82 $45.67 9,627
2020-01-22 $49.99 $49.99 $49.90 $49.96 $45.80 8,187
2020-01-21 $49.91 $50.06 $49.89 $49.91 $45.75 15,564
2020-01-17 $50.07 $50.07 $49.92 $50.04 $45.87 30,353
2020-01-16 $50.05 $50.09 $49.97 $50.06 $45.89 21,691
2020-01-15 $49.98 $50.06 $49.98 $50.06 $45.89 9,628
2020-01-14 $49.93 $49.95 $49.86 $49.88 $45.73 9,509
2020-01-13 $49.97 $49.99 $49.88 $49.99 $45.83 26,091
2020-01-10 $49.87 $49.97 $49.86 $49.94 $45.78 42,356
2020-01-09 $49.82 $49.92 $49.82 $49.91 $45.75 9,058
2020-01-08 $49.90 $49.91 $49.84 $49.88 $45.73 6,872
2020-01-07 $49.86 $49.94 $49.86 $49.91 $45.75 12,399
2020-01-06 $49.96 $50.01 $49.90 $50.00 $45.84 39,198
2020-01-03 $49.84 $50.00 $49.84 $49.95 $45.79 30,427
2020-01-02 $49.94 $50.03 $49.90 $49.98 $45.82 27,353
2019-12-31 $49.89 $49.93 $49.82 $49.83 $45.68 15,889
2019-12-30 $49.92 $49.92 $49.77 $49.87 $45.72 9,424
2019-12-27 $49.78 $49.86 $49.77 $49.86 $45.71 10,487
2019-12-26 $49.69 $49.79 $49.69 $49.75 $45.61 2,919
2019-12-24 $49.62 $49.71 $49.59 $49.70 $45.56 5,047
2019-12-23 $49.62 $49.68 $49.60 $49.62 $45.49 23,616
2019-12-20 $49.68 $49.76 $49.61 $49.68 $45.54 5,927
2019-12-19 $49.67 $49.78 $49.66 $49.71 $45.57 10,300
2019-12-18 $49.73 $49.80 $49.73 $49.76 $45.49 7,991
2019-12-17 $49.69 $49.76 $49.68 $49.73 $45.46 15,377
2019-12-16 $49.60 $49.75 $49.60 $49.73 $45.46 75,765
2019-12-13 $49.53 $49.58 $49.49 $49.56 $45.31 16,539
2019-12-12 $49.34 $49.53 $49.34 $49.52 $45.27 10,951
2019-12-11 $49.22 $49.40 $49.22 $49.36 $45.12 11,177
2019-12-10 $49.12 $49.29 $49.12 $49.21 $44.99 9,390
2019-12-09 $49.09 $49.14 $49.06 $49.11 $44.90 6,200
2019-12-06 $49.05 $49.16 $49.05 $49.16 $44.94 6,430
2019-12-05 $49.00 $49.06 $48.97 $49.03 $44.82 6,532
2019-12-04 $49.00 $49.03 $48.93 $49.01 $44.80 13,124
2019-12-03 $48.90 $48.91 $48.81 $48.86 $44.67 80,641
2019-12-02 $48.89 $48.97 $48.83 $48.94 $44.74 123,213
2019-11-29 $49.10 $49.13 $49.05 $49.12 $44.75 5,462
2019-11-27 $48.99 $49.10 $48.99 $49.06 $44.69 9,396
2019-11-26 $48.91 $49.04 $48.90 $49.03 $44.67 109,204
2019-11-25 $48.81 $48.94 $48.81 $48.92 $44.57 14,398
2019-11-22 $48.79 $48.87 $48.73 $48.79 $44.45 9,932
2019-11-21 $48.80 $48.83 $48.73 $48.79 $44.45 11,461
2019-11-20 $48.88 $48.88 $48.73 $48.73 $44.39 70,585
2019-11-19 $48.91 $48.94 $48.87 $48.90 $44.55 4,077
2019-11-18 $48.96 $49.03 $48.93 $48.96 $44.60 5,473
2019-11-15 $48.92 $49.03 $48.92 $49.00 $44.64 7,733
2019-11-14 $48.62 $48.95 $48.62 $48.93 $44.57 9,627
2019-11-13 $48.86 $48.91 $48.86 $48.89 $44.54 15,312
2019-11-12 $49.02 $49.02 $48.88 $48.90 $44.55 19,676
2019-11-11 $48.97 $48.98 $48.91 $48.95 $44.59 5,600
2019-11-08 $48.90 $49.02 $48.88 $49.02 $44.66 118,900
2019-11-07 $49.03 $49.03 $48.86 $48.90 $44.55 16,132
2019-11-06 $48.91 $49.20 $48.91 $48.92 $44.57 93,150
2019-11-05 $49.03 $49.03 $48.88 $48.94 $44.58 17,458
2019-11-04 $49.02 $49.09 $49.02 $49.02 $44.66 9,071
2019-11-01 $48.94 $49.04 $48.86 $49.02 $44.66 25,673
2019-10-31 $49.06 $49.09 $49.02 $49.02 $44.49 11,018
2019-10-30 $49.13 $49.17 $49.02 $49.17 $44.63 19,517
2019-10-29 $49.06 $49.18 $49.06 $49.11 $44.58 6,598
2019-10-28 $49.13 $49.15 $49.11 $49.12 $44.58 7,864
2019-10-25 $49.19 $49.19 $49.08 $49.13 $44.59 8,856
2019-10-24 $49.06 $49.10 $48.98 $49.09 $44.56 14,535
2019-10-23 $49.07 $49.14 $49.04 $49.09 $44.56 12,397
2019-10-22 $49.09 $49.14 $49.05 $49.09 $44.56 4,645
2019-10-21 $49.15 $49.15 $49.07 $49.10 $44.57 30,383
2019-10-18 $49.09 $49.13 $49.02 $49.05 $44.52 65,370
2019-10-17 $49.01 $49.09 $48.98 $48.98 $44.46 15,086
2019-10-16 $48.90 $48.97 $48.83 $48.93 $44.41 7,675
2019-10-15 $48.73 $48.88 $48.70 $48.80 $44.29 5,454
2019-10-14 $48.76 $48.76 $48.68 $48.70 $44.20 7,740
2019-10-11 $48.66 $48.78 $48.66 $48.75 $44.25 5,751
2019-10-10 $48.47 $48.58 $48.47 $48.55 $44.07 5,634
2019-10-09 $48.44 $48.48 $48.38 $48.43 $43.96 40,157
2019-10-08 $48.43 $48.43 $48.29 $48.29 $43.83 28,251
2019-10-07 $48.47 $48.56 $48.46 $48.48 $44.00 39,233
2019-10-04 $48.42 $48.56 $48.42 $48.56 $44.08 14,307
2019-10-03 $48.46 $48.50 $48.33 $48.40 $43.93 66,744
2019-10-02 $48.60 $48.60 $48.37 $48.41 $43.94 18,564
2019-10-01 $48.57 $48.67 $48.50 $48.60 $44.11 20,985
2019-09-30 $48.79 $48.86 $48.77 $48.79 $44.12 6,825
2019-09-27 $48.79 $48.86 $48.74 $48.76 $44.09 8,304
2019-09-26 $48.86 $48.93 $48.77 $48.77 $44.10 12,083
2019-09-25 $48.98 $48.98 $48.85 $48.93 $44.25 7,380
2019-09-24 $49.10 $49.18 $48.95 $49.06 $44.37 16,098
2019-09-23 $48.98 $49.10 $48.98 $49.09 $44.39 6,938
2019-09-20 $49.16 $49.16 $49.01 $49.06 $44.37 12,401
2019-09-19 $49.08 $49.16 $49.07 $49.09 $44.39 6,052
2019-09-18 $49.16 $49.18 $49.03 $49.07 $44.37 8,425
2019-09-17 $49.05 $49.21 $49.03 $49.21 $44.50 9,689
2019-09-16 $48.98 $49.08 $48.98 $49.07 $44.37 8,000
2019-09-13 $49.11 $49.11 $49.00 $49.04 $44.35 10,801
2019-09-12 $49.03 $49.13 $48.95 $49.06 $44.37 17,215
2019-09-11 $48.99 $49.01 $48.88 $49.01 $44.32 16,794
2019-09-10 $48.95 $49.06 $48.95 $48.97 $44.28 7,433
2019-09-09 $48.91 $49.01 $48.90 $48.98 $44.29 7,774
2019-09-06 $49.04 $49.04 $48.88 $49.01 $44.32 5,986
2019-09-05 $48.86 $49.01 $48.86 $48.95 $44.27 12,216
2019-09-04 $48.86 $48.95 $48.81 $48.95 $44.27 15,353
2019-09-03 $48.62 $48.70 $48.57 $48.68 $44.02 11,181
2019-08-30 $49.03 $49.06 $48.85 $49.01 $44.15 16,471
2019-08-29 $49.05 $49.31 $49.00 $49.04 $44.17 2,935
2019-08-28 $48.89 $49.09 $48.88 $48.98 $44.12 13,190
2019-08-27 $48.99 $49.07 $48.87 $48.97 $44.11 13,043
2019-08-26 $48.91 $48.94 $48.86 $48.87 $44.02 15,285
2019-08-23 $48.80 $48.95 $48.72 $48.77 $43.93 24,174
2019-08-22 $48.84 $48.93 $48.79 $48.88 $44.03 6,758
2019-08-21 $48.73 $48.82 $48.73 $48.80 $43.96 53,807
2019-08-20 $48.66 $48.70 $48.55 $48.66 $43.83 16,486
2019-08-19 $48.55 $48.66 $48.55 $48.62 $43.80 9,870
2019-08-16 $48.28 $48.48 $48.28 $48.44 $43.63 5,888
2019-08-15 $48.36 $48.46 $48.32 $48.46 $43.65 9,038
2019-08-14 $48.44 $48.51 $48.26 $48.27 $43.48 8,486
2019-08-13 $48.59 $48.74 $48.57 $48.69 $43.86 6,990
2019-08-12 $48.60 $48.62 $48.46 $48.50 $43.69 10,570
2019-08-09 $48.65 $48.66 $48.56 $48.58 $43.76 7,314
2019-08-08 $48.51 $48.70 $48.51 $48.60 $43.78 26,601
2019-08-07 $48.52 $48.54 $48.36 $48.54 $43.72 9,489
2019-08-06 $48.58 $48.58 $48.50 $48.57 $43.75 55,225
2019-08-05 $48.47 $48.49 $48.34 $48.34 $43.54 12,075
2019-08-02 $48.74 $48.74 $48.58 $48.64 $43.81 19,263
2019-08-01 $48.72 $48.93 $48.66 $48.77 $43.93 95,075
2019-07-31 $49.02 $49.11 $48.76 $48.84 $43.82 25,932
2019-07-30 $49.03 $49.10 $49.00 $49.07 $44.03 12,677
2019-07-29 $49.05 $49.14 $49.01 $49.08 $44.04 34,577
2019-07-26 $49.15 $49.16 $49.06 $49.14 $44.09 20,883
2019-07-25 $49.03 $49.09 $48.99 $49.02 $43.99 4,375
2019-07-24 $48.95 $49.06 $48.93 $48.98 $43.95 16,126
2019-07-23 $49.00 $49.03 $48.87 $49.00 $43.97 7,924
2019-07-22 $48.96 $49.00 $48.88 $48.97 $43.94 8,009
2019-07-19 $49.02 $49.02 $48.84 $48.91 $43.89 3,361
2019-07-18 $48.97 $49.04 $48.90 $48.98 $43.95 7,410
2019-07-17 $49.26 $49.26 $48.95 $48.98 $43.95 10,850
2019-07-16 $49.11 $49.11 $48.96 $48.98 $43.95 7,974
2019-07-15 $49.06 $49.13 $48.97 $49.01 $43.98 49,402
2019-07-12 $49.13 $49.14 $49.00 $49.05 $44.01 12,146
2019-07-11 $49.05 $49.13 $48.99 $49.01 $43.98 18,420
2019-07-10 $49.12 $49.14 $49.02 $49.05 $44.01 8,050
2019-07-09 $48.92 $49.01 $48.92 $48.97 $43.94 7,332
2019-07-08 $49.02 $49.12 $48.99 $48.99 $43.96 6,232
2019-07-05 $49.11 $49.12 $48.86 $49.04 $44.00 242,049
2019-07-03 $49.22 $49.30 $49.20 $49.27 $44.21 10,406
2019-07-02 $49.23 $49.24 $49.09 $49.11 $44.07 46,358
2019-07-01 $49.23 $49.30 $49.16 $49.19 $44.14 72,758
2019-06-28 $49.37 $49.37 $49.23 $49.33 $44.08 8,068
2019-06-27 $49.26 $49.33 $49.21 $49.32 $44.07 9,458
2019-06-26 $49.28 $49.28 $49.12 $49.12 $43.90 8,484
2019-06-25 $49.36 $49.37 $49.18 $49.23 $43.99 6,570
2019-06-24 $49.40 $49.40 $49.28 $49.28 $44.04 18,947
2019-06-21 $49.26 $49.43 $49.26 $49.40 $44.15 10,446
2019-06-20 $49.51 $49.51 $49.25 $49.38 $44.12 10,942
2019-06-19 $48.87 $49.09 $48.79 $49.09 $43.87 52,510
2019-06-18 $48.76 $48.85 $48.70 $48.79 $43.60 20,180
2019-06-17 $48.65 $48.66 $48.60 $48.61 $43.44 9,623
2019-06-14 $48.59 $48.67 $48.55 $48.63 $43.46 8,105
2019-06-13 $48.69 $48.72 $48.69 $48.70 $43.52 10,825
2019-06-12 $48.72 $48.75 $48.61 $48.64 $43.47 10,983
2019-06-11 $48.73 $48.81 $48.73 $48.79 $43.60 22,750
2019-06-10 $48.61 $48.74 $48.59 $48.66 $43.48 10,426
2019-06-07 $48.40 $48.68 $48.40 $48.65 $43.48 50,975
2019-06-06 $48.26 $48.47 $48.22 $48.40 $43.25 11,718
2019-06-05 $48.31 $48.37 $48.23 $48.32 $43.18 8,904
2019-06-04 $48.06 $48.33 $48.06 $48.33 $43.19 77,241
2019-06-03 $47.99 $48.00 $47.79 $47.80 $42.72 74,021
2019-05-31 $48.39 $48.39 $48.08 $48.10 $42.80 34,791
2019-05-30 $48.57 $48.57 $48.23 $48.23 $42.92 6,615
2019-05-29 $48.18 $48.28 $48.11 $48.24 $42.93 21,380
2019-05-28 $48.48 $48.48 $48.35 $48.35 $43.02 11,479
2019-05-24 $48.52 $48.54 $48.42 $48.47 $43.13 9,542
2019-05-23 $48.34 $48.45 $48.33 $48.45 $43.11 13,624
2019-05-22 $48.53 $48.63 $48.48 $48.59 $43.24 29,035
2019-05-21 $48.54 $48.59 $48.48 $48.58 $43.23 12,172
2019-05-20 $48.31 $48.50 $48.31 $48.42 $43.09 4,398
2019-05-17 $48.39 $48.57 $48.39 $48.44 $43.10 12,509
2019-05-16 $48.41 $48.60 $48.41 $48.52 $43.17 18,377
2019-05-15 $48.48 $48.48 $48.35 $48.37 $43.04 81,656
2019-05-14 $48.52 $48.56 $48.48 $48.50 $43.16 3,933
2019-05-13 $48.90 $48.90 $48.40 $48.48 $43.14 16,350
2019-05-10 $48.66 $48.83 $48.57 $48.83 $43.45 26,517
2019-05-09 $48.56 $48.73 $48.52 $48.70 $43.34 8,511
2019-05-08 $48.60 $48.77 $48.60 $48.68 $43.32 6,440
2019-05-07 $48.85 $48.86 $48.62 $48.66 $43.30 50,700
2019-05-06 $48.84 $48.93 $48.81 $48.93 $43.54 23,109
2019-05-03 $48.95 $49.03 $48.92 $48.96 $43.57 40,182
2019-05-02 $48.89 $49.05 $48.78 $48.89 $43.50 34,038
2019-05-01 $49.02 $49.03 $48.89 $48.89 $43.50 117,588
2019-04-30 $49.13 $49.25 $49.12 $49.17 $43.57 11,927
2019-04-29 $49.05 $49.14 $49.05 $49.09 $43.50 5,901
2019-04-26 $49.03 $49.11 $49.01 $49.05 $43.46 19,527
2019-04-25 $49.04 $49.05 $49.01 $49.03 $43.44 9,248
2019-04-24 $49.15 $49.16 $49.01 $49.06 $43.47 12,659
2019-04-23 $49.10 $49.24 $49.09 $49.24 $43.63 18,190
2019-04-22 $49.10 $49.16 $49.07 $49.11 $43.52 33,196
2019-04-18 $49.20 $49.20 $49.10 $49.14 $43.54 9,312
2019-04-17 $49.00 $49.21 $49.00 $49.21 $43.60 11,144
2019-04-16 $49.28 $49.28 $49.12 $49.23 $43.62 9,491
2019-04-15 $49.31 $49.31 $49.15 $49.18 $43.58 7,129
2019-04-12 $49.25 $49.25 $49.12 $49.16 $43.56 7,258
2019-04-11 $49.05 $49.07 $49.01 $49.07 $43.48 6,004
2019-04-10 $48.99 $49.09 $48.93 $49.09 $43.50 53,295
2019-04-09 $48.91 $49.00 $48.91 $48.99 $43.41 28,760
2019-04-08 $48.98 $48.99 $48.88 $48.99 $43.41 45,988
2019-04-05 $48.82 $48.92 $48.81 $48.85 $43.29 14,244
2019-04-04 $49.04 $49.04 $48.80 $48.84 $43.28 115,710
2019-04-03 $48.79 $48.89 $48.75 $48.88 $43.31 105,595
2019-04-02 $48.76 $48.78 $48.66 $48.78 $43.22 31,227
2019-04-01 $48.74 $48.84 $48.67 $48.74 $43.19 135,881
2019-03-29 $48.84 $48.86 $48.73 $48.86 $43.11 14,530
2019-03-28 $48.73 $48.82 $48.67 $48.82 $43.07 25,706
2019-03-27 $48.70 $48.78 $48.60 $48.69 $42.96 14,547
2019-03-26 $48.70 $48.83 $48.67 $48.71 $42.98 15,723
2019-03-25 $48.61 $48.70 $48.57 $48.66 $42.93 5,927
2019-03-22 $48.77 $48.77 $48.59 $48.61 $42.89 11,421
2019-03-21 $48.74 $48.94 $48.74 $48.94 $43.18 11,287
2019-03-20 $48.67 $48.93 $48.65 $48.93 $43.17 20,805
2019-03-19 $48.79 $48.80 $48.65 $48.66 $42.93 14,413
2019-03-18 $48.69 $48.76 $48.62 $48.74 $43.00 11,287
2019-03-15 $48.60 $48.70 $48.57 $48.63 $42.90 11,979
2019-03-14 $48.59 $48.59 $48.48 $48.48 $42.77 4,667
2019-03-13 $48.50 $48.59 $48.47 $48.58 $42.86 12,065
2019-03-12 $48.26 $48.41 $48.26 $48.35 $42.66 10,590
2019-03-11 $48.11 $48.35 $48.07 $48.35 $42.66 19,544
2019-03-08 $48.36 $48.36 $48.00 $48.17 $42.50 13,157
2019-03-07 $48.24 $48.24 $48.07 $48.10 $42.44 23,044
2019-03-06 $48.45 $48.45 $48.33 $48.40 $42.70 15,534
2019-03-05 $48.43 $48.54 $48.42 $48.53 $42.82 42,631
2019-03-04 $48.57 $48.58 $48.39 $48.53 $42.82 30,471
2019-03-01 $48.61 $48.61 $48.50 $48.55 $42.83 31,437
2019-02-28 $48.76 $48.77 $48.69 $48.70 $42.78 6,970
2019-02-27 $48.69 $48.78 $48.67 $48.76 $42.83 27,076
2019-02-26 $48.60 $48.65 $48.55 $48.57 $42.67 35,931
2019-02-25 $48.84 $48.84 $48.43 $48.46 $42.57 22,160
2019-02-22 $48.36 $48.50 $48.36 $48.40 $42.52 23,803
2019-02-21 $48.32 $48.39 $48.30 $48.32 $42.45 9,831
2019-02-20 $48.29 $48.46 $48.29 $48.40 $42.52 68,940
2019-02-19 $48.17 $48.35 $48.17 $48.32 $42.45 13,781
2019-02-15 $48.24 $48.28 $48.11 $48.22 $42.36 16,557
2019-02-14 $47.98 $48.19 $47.96 $48.14 $42.29 133,240
2019-02-13 $48.04 $48.11 $47.95 $48.03 $42.19 25,990
2019-02-12 $47.87 $48.08 $47.87 $48.06 $42.22 18,170
2019-02-11 $47.80 $47.83 $47.68 $47.71 $41.91 13,573
2019-02-08 $47.77 $47.89 $47.76 $47.89 $42.07 3,139
2019-02-07 $47.85 $47.92 $47.73 $47.84 $42.03 36,266
2019-02-06 $48.12 $48.12 $47.99 $47.99 $42.16 13,552
2019-02-05 $47.77 $48.11 $47.77 $48.08 $42.24 9,016
2019-02-04 $47.83 $48.00 $47.83 $47.90 $42.08 13,672
2019-02-01 $47.91 $47.93 $47.79 $47.89 $42.07 72,050
2019-01-31 $47.96 $48.14 $47.96 $48.14 $42.10 10,821
2019-01-30 $47.74 $47.99 $47.68 $47.93 $41.92 10,017
2019-01-29 $47.70 $47.71 $47.57 $47.69 $41.71 15,462
2019-01-28 $47.40 $47.71 $47.40 $47.70 $41.72 12,866
2019-01-25 $47.59 $47.66 $47.59 $47.60 $41.63 7,174
2019-01-24 $47.42 $47.55 $47.40 $47.43 $41.48 19,273
2019-01-23 $47.52 $47.55 $47.34 $47.42 $41.47 30,162
2019-01-22 $47.50 $47.60 $47.34 $47.46 $41.51 40,876
2019-01-18 $47.60 $47.72 $47.57 $47.70 $41.72 17,614
2019-01-17 $47.50 $47.55 $47.39 $47.50 $41.54 23,961
2019-01-16 $47.47 $47.52 $47.39 $47.43 $41.48 51,344
2019-01-15 $47.25 $47.40 $47.25 $47.33 $41.39 9,803
2019-01-14 $47.19 $47.39 $47.03 $47.23 $41.31 39,569
2019-01-11 $47.33 $47.39 $47.29 $47.35 $41.41 12,846
2019-01-10 $47.34 $47.50 $47.25 $47.49 $41.53 49,866
2019-01-09 $47.27 $47.44 $47.27 $47.35 $41.41 88,911
2019-01-08 $47.10 $47.11 $46.90 $47.08 $41.18 42,869
2019-01-07 $46.69 $46.94 $46.60 $46.85 $40.98 398,148
2019-01-04 $46.38 $46.46 $46.08 $46.34 $40.53 66,965
2019-01-03 $45.90 $45.90 $45.68 $45.74 $40.00 105,087
2019-01-02 $45.73 $45.99 $45.65 $45.69 $39.96 63,951
2018-12-31 $45.99 $46.05 $45.96 $46.03 $40.26 15,466
2018-12-28 $46.12 $46.12 $45.85 $45.94 $40.18 74,518
2018-12-27 $45.90 $45.94 $45.68 $45.93 $40.17 46,607
2018-12-26 $45.45 $45.93 $45.27 $45.93 $40.17 16,366
2018-12-24 $45.62 $45.81 $45.07 $45.07 $39.42 23,029
2018-12-21 $45.79 $45.87 $45.51 $45.51 $39.80 43,842
2018-12-20 $46.05 $46.13 $45.73 $45.91 $40.15 93,669
2018-12-19 $46.44 $46.61 $46.09 $46.09 $40.31 386,337
2018-12-18 $46.71 $46.71 $46.36 $46.41 $40.59 43,088
2018-12-17 $47.11 $47.23 $46.92 $46.99 $40.73 14,700
2018-12-14 $47.11 $47.20 $47.01 $47.01 $40.75 52,688
2018-12-13 $47.25 $47.38 $47.23 $47.26 $40.97 12,163
2018-12-12 $47.14 $47.24 $47.13 $47.13 $40.85 37,325
2018-12-11 $47.12 $47.12 $46.91 $46.91 $40.66 17,925
2018-12-10 $46.96 $47.08 $46.87 $46.93 $40.68 12,768
2018-12-07 $47.23 $47.26 $47.00 $47.00 $40.74 19,667
2018-12-06 $47.04 $47.23 $46.95 $47.23 $40.94 70,720
2018-12-04 $47.40 $47.45 $47.17 $47.23 $40.94 108,328
2018-12-03 $47.57 $47.57 $47.42 $47.45 $41.13 85,722
2018-11-30 $47.44 $47.54 $47.42 $47.49 $40.98 7,228
2018-11-29 $47.48 $47.58 $47.36 $47.52 $41.00 9,805
2018-11-28 $47.29 $47.59 $47.15 $47.53 $41.01 62,511
2018-11-27 $47.20 $47.27 $47.18 $47.22 $40.74 13,012
2018-11-26 $47.42 $47.43 $47.35 $47.42 $40.92 6,218
2018-11-23 $47.25 $47.27 $47.18 $47.18 $40.71 2,453
2018-11-21 $47.48 $47.52 $47.36 $47.36 $40.86 16,933
2018-11-20 $47.17 $47.30 $47.14 $47.14 $40.67 17,684
2018-11-19 $47.46 $47.46 $47.27 $47.36 $40.86 16,208
2018-11-16 $47.55 $47.55 $47.45 $47.46 $40.95 10,253
2018-11-15 $47.40 $47.59 $47.40 $47.54 $41.02 15,243
2018-11-14 $47.82 $47.82 $47.66 $47.66 $41.12 7,773
2018-11-13 $47.82 $47.89 $47.72 $47.76 $41.21 35,761
2018-11-12 $48.04 $48.04 $47.80 $47.85 $41.29 3,164
2018-11-09 $48.29 $48.29 $48.13 $48.16 $41.55 8,723
2018-11-08 $48.47 $48.48 $48.28 $48.30 $41.68 5,212
2018-11-07 $48.46 $48.48 $48.39 $48.48 $41.83 12,934
2018-11-06 $48.21 $48.30 $48.19 $48.24 $41.62 45,882
2018-11-05 $48.18 $48.23 $48.10 $48.13 $41.53 26,766
2018-11-02 $48.25 $48.25 $48.00 $48.07 $41.48 54,466
2018-11-01 $48.01 $48.16 $48.01 $48.09 $41.49 26,675
2018-10-31 $48.18 $48.21 $48.12 $48.12 $41.34 17,441
2018-10-30 $48.15 $48.16 $48.00 $48.02 $41.25 59,699
2018-10-29 $48.33 $48.33 $48.03 $48.06 $41.29 18,683
2018-10-26 $48.19 $48.34 $48.15 $48.26 $41.46 16,234
2018-10-25 $48.42 $48.50 $48.31 $48.48 $41.65 20,959
2018-10-24 $48.59 $48.59 $48.27 $48.27 $41.47 16,397
2018-10-23 $48.44 $48.64 $48.42 $48.64 $41.78 21,932
2018-10-22 $48.68 $48.70 $48.60 $48.69 $41.83 21,119
2018-10-19 $48.74 $48.79 $48.65 $48.69 $41.83 27,668
2018-10-18 $48.75 $48.80 $48.62 $48.66 $41.80 18,851
2018-10-17 $48.98 $48.98 $48.81 $48.81 $41.93 5,284
2018-10-16 $48.97 $49.12 $48.94 $49.12 $42.20 7,156
2018-10-15 $48.96 $48.96 $48.86 $48.86 $41.97 11,564
2018-10-12 $48.88 $48.95 $48.78 $48.94 $42.04 24,602
2018-10-11 $48.69 $48.82 $48.57 $48.70 $41.84 24,916
2018-10-10 $48.92 $48.92 $48.63 $48.66 $41.80 13,342
2018-10-09 $48.88 $48.96 $48.81 $48.94 $42.04 43,464
2018-10-08 $48.93 $49.04 $48.91 $48.99 $42.08 7,351
2018-10-05 $49.11 $49.12 $48.97 $49.01 $42.10 10,613
2018-10-04 $49.20 $49.27 $49.09 $49.13 $42.20 9,385
2018-10-03 $49.44 $49.44 $49.26 $49.36 $42.40 21,704
2018-10-02 $49.31 $49.42 $49.31 $49.41 $42.45 10,661
2018-10-01 $49.46 $49.46 $49.32 $49.33 $42.38 13,066
2018-09-28 $49.52 $49.56 $49.44 $49.53 $42.37 7,973
2018-09-27 $49.53 $49.66 $49.51 $49.60 $42.43 9,606
2018-09-26 $49.64 $49.71 $49.59 $49.63 $42.45 14,827
2018-09-25 $49.68 $49.68 $49.57 $49.58 $42.41 7,627
2018-09-24 $49.72 $49.72 $49.58 $49.65 $42.47 7,321
2018-09-21 $49.64 $49.68 $49.60 $49.66 $42.48 11,747
2018-09-20 $49.70 $49.76 $49.63 $49.68 $42.50 18,053
2018-09-19 $49.62 $49.65 $49.44 $49.53 $42.37 36,807
2018-09-18 $49.50 $49.63 $49.49 $49.55 $42.39 20,623
2018-09-17 $49.54 $49.54 $49.44 $49.44 $42.29 26,686
2018-09-14 $49.50 $49.50 $49.37 $49.46 $42.31 36,722
2018-09-13 $49.38 $49.50 $49.38 $49.48 $42.33 18,258
2018-09-12 $49.18 $49.35 $49.18 $49.34 $42.21 65,574
2018-09-11 $49.08 $49.18 $48.99 $49.18 $42.07 36,000
2018-09-10 $49.12 $49.12 $49.03 $49.11 $42.01 14,917
2018-09-07 $49.02 $49.05 $48.98 $49.05 $41.96 8,476
2018-09-06 $49.05 $49.14 $49.03 $49.05 $41.96 11,127
2018-09-05 $49.15 $49.21 $49.07 $49.16 $42.05 34,758
2018-09-04 $48.98 $49.11 $48.98 $49.11 $42.01 37,480
2018-08-31 $49.40 $49.43 $49.29 $49.30 $42.00 7,351
2018-08-30 $49.39 $49.47 $49.36 $49.38 $42.06 13,184
2018-08-29 $49.44 $49.53 $49.40 $49.52 $42.18 12,749
2018-08-28 $49.45 $49.46 $49.38 $49.45 $42.12 25,301
2018-08-27 $49.36 $49.51 $49.36 $49.42 $42.10 9,361
2018-08-24 $49.28 $49.40 $49.28 $49.35 $42.04 20,682
2018-08-23 $49.21 $49.34 $49.16 $49.24 $41.94 17,492
2018-08-22 $49.32 $49.34 $49.24 $49.28 $41.98 20,143
2018-08-21 $49.24 $49.38 $49.06 $49.18 $41.89 132,598
2018-08-20 $49.11 $49.11 $49.01 $49.07 $41.80 28,774
2018-08-17 $48.93 $49.06 $48.93 $48.99 $41.73 36,461
2018-08-16 $48.89 $49.02 $48.89 $48.96 $41.71 7,888
2018-08-15 $48.92 $48.92 $48.83 $48.86 $41.62 10,150
2018-08-14 $48.94 $48.98 $48.90 $48.98 $41.72 15,517
2018-08-13 $49.06 $49.06 $48.89 $48.89 $41.65 9,493
2018-08-10 $49.02 $49.10 $48.95 $48.96 $41.71 30,908
2018-08-09 $49.32 $49.32 $49.16 $49.23 $41.94 22,770
2018-08-08 $49.24 $49.33 $49.24 $49.31 $42.00 15,126
2018-08-07 $49.23 $49.30 $49.22 $49.30 $42.00 19,992
2018-08-06 $49.17 $49.17 $49.14 $49.17 $41.88 50,783
2018-08-03 $49.16 $49.23 $49.14 $49.23 $41.94 18,903
2018-08-02 $49.19 $49.24 $49.19 $49.24 $41.94 8,582
2018-08-01 $49.27 $49.29 $49.20 $49.29 $41.99 56,541
2018-07-31 $49.40 $49.46 $49.38 $49.44 $41.94 12,862
2018-07-30 $49.31 $49.40 $49.28 $49.28 $41.81 8,335
2018-07-27 $49.35 $49.35 $49.23 $49.26 $41.79 7,011
2018-07-26 $49.40 $49.40 $49.30 $49.34 $41.86 18,293
2018-07-25 $49.32 $49.41 $49.20 $49.34 $41.86 13,916
2018-07-24 $49.21 $49.22 $49.16 $49.19 $41.73 13,386
2018-07-23 $49.20 $49.21 $49.17 $49.19 $41.73 6,994
2018-07-20 $49.15 $49.22 $49.15 $49.22 $41.76 12,992
2018-07-19 $49.11 $49.13 $49.01 $49.12 $41.67 14,843
2018-07-18 $49.05 $49.15 $49.05 $49.15 $41.70 9,523
2018-07-17 $49.03 $49.16 $49.03 $49.07 $41.63 23,113
2018-07-16 $49.19 $49.19 $49.12 $49.13 $41.68 4,302
2018-07-13 $49.19 $49.21 $49.16 $49.21 $41.75 6,496
2018-07-12 $49.18 $49.19 $49.12 $49.13 $41.68 23,411
2018-07-11 $49.17 $49.17 $48.98 $48.98 $41.55 6,761
2018-07-10 $49.08 $49.19 $49.08 $49.15 $41.70 13,972
2018-07-09 $49.12 $49.14 $49.03 $49.13 $41.68 12,863
2018-07-06 $49.05 $49.08 $48.82 $49.01 $41.58 18,854
2018-07-05 $48.81 $48.88 $48.77 $48.85 $41.44 45,982
2018-07-03 $48.79 $48.80 $48.67 $48.67 $41.29 6,063
2018-07-02 $48.61 $48.76 $48.61 $48.76 $41.37 132,935
2018-06-29 $49.07 $49.14 $49.00 $49.00 $41.40 11,245
2018-06-28 $48.91 $48.96 $48.84 $48.86 $41.28 20,718
2018-06-27 $48.98 $49.16 $48.92 $48.98 $41.38 23,055
2018-06-26 $49.20 $49.20 $49.08 $49.08 $41.47 13,924
2018-06-25 $49.26 $49.26 $49.07 $49.12 $41.50 15,244
2018-06-22 $49.38 $49.38 $49.25 $49.36 $41.71 9,604
2018-06-21 $49.28 $49.28 $49.15 $49.24 $41.60 9,840
2018-06-20 $49.30 $49.31 $49.17 $49.28 $41.64 6,021
2018-06-19 $49.09 $49.27 $49.09 $49.27 $41.63 8,180
2018-06-18 $49.21 $49.33 $49.21 $49.28 $41.64 4,655
2018-06-15 $49.36 $49.36 $49.22 $49.35 $41.70 12,826
2018-06-14 $49.43 $49.43 $49.24 $49.24 $41.60 26,799
2018-06-13 $49.44 $49.47 $49.26 $49.42 $41.76 9,284
2018-06-12 $49.40 $49.40 $49.24 $49.26 $41.62 13,370
2018-06-11 $49.25 $49.35 $49.25 $49.33 $41.68 20,969
2018-06-08 $49.21 $49.27 $49.16 $49.16 $41.54 41,858
2018-06-07 $49.32 $49.35 $49.24 $49.31 $41.66 43,696
2018-06-06 $49.08 $49.23 $49.08 $49.23 $41.60 42,667
2018-06-05 $48.96 $49.15 $48.96 $49.14 $41.52 33,862
2018-06-04 $48.97 $49.08 $48.94 $49.08 $41.47 46,164
2018-06-01 $48.93 $49.01 $48.84 $48.87 $41.29 109,156
2018-05-31 $49.11 $49.11 $48.92 $48.94 $41.19 18,233
2018-05-30 $49.00 $49.05 $48.88 $49.04 $41.27 19,498
2018-05-29 $48.91 $48.92 $48.70 $48.81 $41.08 37,685
2018-05-25 $49.17 $49.17 $49.05 $49.12 $41.34 33,633
2018-05-24 $49.19 $49.33 $49.18 $49.25 $41.45 23,494
2018-05-23 $49.21 $49.29 $49.09 $49.29 $41.48 57,261
2018-05-22 $49.35 $49.37 $49.19 $49.34 $41.52 78,934
2018-05-21 $49.26 $49.39 $49.19 $49.38 $41.56 23,584
2018-05-18 $49.30 $49.35 $49.17 $49.17 $41.38 34,727
2018-05-17 $49.35 $49.45 $49.26 $49.28 $41.47 22,363
2018-05-16 $49.45 $49.48 $49.30 $49.30 $41.49 48,755
2018-05-15 $49.53 $49.58 $49.42 $49.56 $41.71 17,847
2018-05-14 $49.70 $49.79 $49.61 $49.62 $41.76 18,907
2018-05-11 $49.76 $49.76 $49.60 $49.62 $41.76 13,635
2018-05-10 $49.71 $49.76 $49.61 $49.71 $41.84 15,359
2018-05-09 $49.54 $49.56 $49.48 $49.48 $41.64 6,504
2018-05-08 $49.55 $49.55 $49.45 $49.50 $41.66 18,878
2018-05-07 $49.59 $49.60 $49.48 $49.58 $41.73 15,896
2018-05-04 $49.50 $49.56 $49.50 $49.53 $41.68 15,568
2018-05-03 $49.63 $49.65 $49.48 $49.65 $41.78 38,378
2018-05-02 $49.64 $49.73 $49.48 $49.56 $41.71 26,300
2018-05-01 $49.73 $49.82 $49.63 $49.67 $41.80 14,960
2018-04-30 $50.03 $50.06 $49.90 $49.90 $41.84 16,727
2018-04-27 $50.01 $50.08 $49.97 $49.99 $41.91 9,387
2018-04-26 $50.14 $50.16 $49.99 $50.16 $42.06 14,415
2018-04-25 $50.04 $50.10 $49.91 $49.96 $41.89 20,770
2018-04-24 $50.20 $50.26 $50.04 $50.25 $42.13 22,862
2018-04-23 $50.30 $50.30 $50.11 $50.11 $42.01 11,147
2018-04-20 $50.42 $50.45 $50.28 $50.28 $42.16 9,686
2018-04-19 $50.55 $50.66 $50.50 $50.65 $42.47 12,265
2018-04-18 $50.77 $50.79 $50.59 $50.59 $42.42 9,690
2018-04-17 $50.75 $50.83 $50.65 $50.78 $42.57 10,903
2018-04-16 $50.63 $50.69 $50.54 $50.54 $42.37 12,908
2018-04-13 $50.42 $50.64 $50.37 $50.38 $42.24 28,569
2018-04-12 $50.47 $50.59 $50.39 $50.43 $42.28 25,905
2018-04-11 $50.27 $50.50 $50.27 $50.41 $42.26 10,628
2018-04-10 $50.18 $50.46 $50.15 $50.41 $42.26 27,299
2018-04-09 $50.01 $50.42 $50.01 $50.27 $42.15 82,769
2018-04-06 $49.96 $50.02 $49.77 $49.99 $41.91 48,674
2018-04-05 $49.96 $50.01 $49.84 $49.84 $41.79 21,399
2018-04-04 $49.77 $49.98 $49.64 $49.83 $41.78 233,045
2018-04-03 $49.69 $49.81 $49.69 $49.81 $41.76 10,894
2018-04-02 $49.95 $49.95 $49.59 $49.66 $41.64 59,801
2018-03-29 $50.14 $50.14 $49.93 $50.14 $41.88 10,494
2018-03-28 $49.94 $50.04 $49.67 $49.69 $41.51 47,489
2018-03-27 $49.97 $50.22 $49.85 $49.92 $41.70 17,828
2018-03-26 $50.16 $50.18 $49.94 $50.04 $41.80 8,163
2018-03-23 $49.84 $50.04 $49.64 $49.83 $41.62 13,332
2018-03-22 $49.85 $50.05 $49.74 $49.74 $41.55 11,583
2018-03-21 $50.07 $50.14 $49.95 $50.08 $41.83 24,875
2018-03-20 $49.95 $50.18 $49.93 $50.18 $41.91 7,856
2018-03-19 $50.14 $50.16 $49.98 $50.16 $41.90 7,389
2018-03-16 $50.10 $50.16 $49.94 $50.14 $41.88 9,045
2018-03-15 $50.16 $50.34 $50.05 $50.34 $42.05 32,945
2018-03-14 $50.18 $50.22 $49.99 $50.10 $41.85 73,158
2018-03-13 $50.33 $50.39 $50.21 $50.32 $42.03 19,424
2018-03-12 $50.30 $50.43 $50.21 $50.40 $42.10 11,820
2018-03-09 $50.27 $50.47 $50.22 $50.47 $42.16 15,756
2018-03-08 $50.33 $50.33 $50.16 $50.26 $41.98 7,897
2018-03-07 $50.17 $50.46 $49.80 $50.45 $42.14 21,584
2018-03-06 $50.23 $50.36 $49.98 $50.36 $42.07 16,539
2018-03-05 $50.00 $50.34 $50.00 $50.34 $42.05 22,726
2018-03-02 $49.98 $50.26 $49.98 $50.26 $41.98 6,112
2018-03-01 $50.01 $50.18 $49.95 $50.18 $41.91 10,397
2018-02-28 $50.44 $50.52 $50.25 $50.34 $41.90 18,683
2018-02-27 $50.55 $50.55 $50.33 $50.41 $41.95 11,741
2018-02-26 $50.52 $50.58 $50.43 $50.47 $42.00 11,283
2018-02-23 $50.18 $50.51 $50.18 $50.36 $41.91 10,353
2018-02-22 $50.30 $50.47 $50.26 $50.33 $41.89 14,242
2018-02-21 $50.35 $50.61 $50.25 $50.32 $41.88 13,731
2018-02-20 $50.52 $50.57 $50.30 $50.40 $41.95 31,429
2018-02-16 $50.55 $50.67 $50.54 $50.57 $42.09 13,902
2018-02-15 $50.26 $50.50 $50.25 $50.39 $41.94 11,271
2018-02-14 $49.80 $50.25 $49.77 $50.02 $41.63 36,618
2018-02-13 $49.89 $50.13 $49.89 $50.13 $41.72 15,327
2018-02-12 $49.86 $50.12 $49.86 $50.11 $41.70 8,858
2018-02-09 $50.12 $50.12 $49.51 $49.64 $41.31 98,106
2018-02-08 $50.49 $50.49 $50.21 $50.23 $41.80 15,011
2018-02-07 $50.74 $50.75 $50.45 $50.46 $42.00 14,442
2018-02-06 $50.31 $50.73 $50.25 $50.73 $42.22 15,254
2018-02-05 $50.76 $50.87 $50.46 $50.47 $42.00 13,054
2018-02-02 $50.93 $50.96 $50.71 $50.85 $42.32 18,170
2018-02-01 $51.17 $51.24 $51.02 $51.24 $42.65 65,876
2018-01-31 $51.39 $51.39 $51.25 $51.32 $42.57 17,047
2018-01-30 $51.37 $51.37 $51.14 $51.29 $42.54 23,199
2018-01-29 $51.43 $51.45 $51.29 $51.42 $42.65 15,397
2018-01-26 $51.53 $51.59 $51.41 $51.59 $42.79 14,481
2018-01-25 $51.52 $51.63 $51.35 $51.53 $42.74 22,373
2018-01-24 $51.35 $51.51 $51.34 $51.50 $42.72 14,984
2018-01-23 $51.31 $51.35 $51.13 $51.35 $42.59 65,984
2018-01-22 $51.24 $51.32 $51.13 $51.16 $42.43 17,111
2018-01-19 $51.12 $51.23 $51.01 $51.23 $42.49 59,754
2018-01-18 $51.14 $51.16 $51.00 $51.01 $42.31 9,851
2018-01-17 $51.09 $51.26 $51.05 $51.20 $42.47 19,648
2018-01-16 $51.14 $51.19 $51.10 $51.16 $42.43 20,125
2018-01-12 $51.02 $51.31 $50.97 $51.31 $42.56 59,633
2018-01-11 $50.89 $51.02 $50.81 $51.02 $42.32 24,145
2018-01-10 $50.83 $50.86 $50.71 $50.86 $42.18 23,670
2018-01-09 $50.86 $50.96 $50.82 $50.93 $42.24 73,276
2018-01-08 $50.99 $51.16 $50.93 $51.15 $42.43 61,010
2018-01-05 $51.06 $51.13 $51.01 $51.04 $42.33 25,747
2018-01-04 $50.97 $51.05 $50.91 $50.93 $42.24 74,001
2018-01-03 $50.81 $50.93 $50.76 $50.93 $42.24 19,774
2018-01-02 $50.67 $50.80 $50.60 $50.68 $42.04 96,621
2017-12-29 $50.56 $50.68 $50.45 $50.45 $41.84 27,147
2017-12-28 $50.46 $50.53 $50.45 $50.53 $41.91 5,449
2017-12-27 $50.48 $50.49 $50.38 $50.38 $41.79 32,264
2017-12-26 $50.40 $50.46 $50.33 $50.46 $41.85 9,010
2017-12-22 $50.30 $50.35 $50.24 $50.27 $41.70 13,834
2017-12-21 $50.33 $50.42 $50.24 $50.39 $41.79 105,199
2017-12-20 $50.73 $50.82 $50.70 $50.81 $41.71 6,354
2017-12-19 $50.77 $50.81 $50.65 $50.81 $41.71 38,184
2017-12-18 $50.86 $50.86 $50.72 $50.72 $41.64 86,254
2017-12-15 $50.76 $50.77 $50.64 $50.75 $41.67 14,708
2017-12-14 $50.81 $50.86 $50.68 $50.69 $41.62 7,144
2017-12-13 $50.79 $50.86 $50.70 $50.84 $41.74 28,617
2017-12-12 $50.77 $50.83 $50.74 $50.80 $41.71 8,195
2017-12-11 $50.82 $50.83 $50.70 $50.82 $41.72 30,003
2017-12-08 $50.80 $50.80 $50.60 $50.61 $41.55 50,548
2017-12-07 $50.77 $50.84 $50.65 $50.80 $41.71 41,588
2017-12-06 $50.83 $50.83 $50.66 $50.69 $41.62 25,296
2017-12-05 $50.85 $50.92 $50.79 $50.85 $41.75 21,580
2017-12-04 $50.96 $50.96 $50.77 $50.86 $41.76 16,248
2017-12-01 $50.90 $51.01 $50.81 $51.00 $41.87 82,408
2017-11-30 $51.07 $51.18 $51.02 $51.05 $41.77 27,589
2017-11-29 $51.08 $51.08 $51.03 $51.07 $41.78 27,632
2017-11-28 $51.08 $51.13 $51.06 $51.06 $41.77 13,098
2017-11-27 $51.12 $51.17 $51.07 $51.13 $41.83 36,431
2017-11-24 $51.19 $51.22 $51.16 $51.17 $41.86 7,322
2017-11-22 $50.92 $51.00 $50.85 $50.96 $41.69 6,542
2017-11-21 $50.78 $50.85 $50.72 $50.82 $41.58 10,486
2017-11-20 $50.85 $50.89 $50.77 $50.88 $41.63 32,910
2017-11-17 $50.82 $50.85 $50.77 $50.77 $41.54 20,554
2017-11-16 $50.67 $50.78 $50.64 $50.70 $41.48 18,574
2017-11-15 $50.40 $50.44 $50.35 $50.37 $41.21 8,060
2017-11-14 $50.57 $50.74 $50.31 $50.72 $41.50 38,021
2017-11-13 $50.57 $50.64 $50.53 $50.63 $41.42 28,906
2017-11-10 $50.55 $50.61 $50.53 $50.61 $41.41 5,886
2017-11-09 $50.52 $50.68 $50.49 $50.67 $41.46 11,725
2017-11-08 $50.83 $50.87 $50.75 $50.76 $41.53 14,218
2017-11-07 $50.95 $51.00 $50.90 $51.00 $41.73 21,171
2017-11-06 $50.95 $51.07 $50.84 $50.87 $41.62 35,031
2017-11-03 $51.05 $51.07 $50.94 $51.07 $41.78 15,341
2017-11-02 $50.94 $51.09 $50.94 $51.04 $41.76 20,483
2017-11-01 $50.98 $51.10 $50.88 $50.91 $41.65 22,771
2017-10-31 $51.19 $51.21 $51.11 $51.21 $41.76 21,328
2017-10-30 $51.08 $51.18 $51.05 $51.10 $41.67 11,745
2017-10-27 $51.08 $51.34 $51.05 $51.12 $41.68 30,998
2017-10-26 $51.33 $51.33 $51.15 $51.21 $41.76 114,238
2017-10-25 $51.32 $51.33 $51.18 $51.24 $41.78 16,094
2017-10-24 $51.36 $51.37 $51.32 $51.34 $41.86 9,317
2017-10-23 $51.35 $51.45 $51.26 $51.45 $41.95 46,335
2017-10-20 $51.34 $51.35 $51.22 $51.22 $41.77 16,408
2017-10-19 $51.33 $51.51 $51.29 $51.51 $42.00 55,911
2017-10-18 $51.26 $51.29 $51.14 $51.15 $41.71 39,355
2017-10-17 $51.15 $51.22 $51.07 $51.22 $41.77 8,682
2017-10-16 $51.17 $51.19 $51.03 $51.03 $41.61 16,023
2017-10-13 $51.28 $51.28 $51.09 $51.09 $41.66 14,316
2017-10-12 $51.18 $51.26 $51.02 $51.02 $41.60 68,897
2017-10-11 $51.26 $51.31 $51.14 $51.18 $41.73 25,440
2017-10-10 $51.17 $51.17 $51.07 $51.08 $41.65 13,981
2017-10-09 $51.03 $51.12 $50.98 $50.98 $41.57 7,353
2017-10-06 $51.03 $51.08 $50.92 $51.07 $41.64 6,255
2017-10-05 $51.10 $51.15 $50.99 $50.99 $41.58 17,092
2017-10-04 $51.20 $51.20 $50.84 $50.91 $41.51 142,322
2017-10-03 $51.12 $51.20 $51.07 $51.20 $41.75 18,306
2017-10-02 $51.11 $51.19 $51.05 $51.19 $41.74 16,333
2017-09-29 $51.38 $51.43 $51.25 $51.42 $41.79 41,979
2017-09-28 $51.20 $51.25 $51.16 $51.16 $41.58 3,661
2017-09-27 $51.15 $51.22 $51.04 $51.19 $41.61 9,853
2017-09-26 $51.33 $51.35 $51.21 $51.21 $41.62 8,161
2017-09-25 $51.34 $51.35 $51.22 $51.33 $41.72 10,143
2017-09-22 $51.33 $51.40 $51.27 $51.38 $41.76 21,833
2017-09-21 $51.35 $51.39 $51.29 $51.36 $41.75 12,338
2017-09-20 $51.46 $51.46 $51.09 $51.13 $41.56 28,839
2017-09-19 $51.42 $51.42 $51.33 $51.41 $41.79 20,784
2017-09-18 $51.27 $51.37 $51.21 $51.29 $41.69 7,381
2017-09-15 $51.28 $51.32 $51.24 $51.27 $41.67 7,850
2017-09-14 $51.11 $51.25 $51.11 $51.22 $41.63 9,973
2017-09-13 $51.24 $51.29 $51.10 $51.28 $41.68 34,345
2017-09-12 $51.25 $51.42 $51.21 $51.34 $41.73 16,370
2017-09-11 $51.26 $51.30 $51.20 $51.30 $41.70 11,265
2017-09-08 $51.33 $51.33 $51.19 $51.28 $41.68 21,498
2017-09-07 $51.38 $51.38 $51.23 $51.34 $41.73 25,137
2017-09-06 $51.25 $51.28 $51.13 $51.24 $41.65 20,425
2017-09-05 $51.11 $51.19 $51.05 $51.19 $41.61 34,236
2017-09-01 $51.16 $51.26 $50.99 $51.13 $41.56 52,147
2017-08-31 $51.28 $51.38 $51.26 $51.38 $41.63 13,282
2017-08-30 $51.23 $51.28 $51.12 $51.25 $41.52 6,668
2017-08-29 $51.25 $51.30 $51.18 $51.28 $41.55 33,369
2017-08-28 $51.11 $51.20 $51.11 $51.16 $41.45 4,730
2017-08-25 $51.10 $51.16 $50.94 $51.05 $41.36 89,320
2017-08-24 $50.98 $51.00 $50.86 $50.92 $41.26 25,283
2017-08-23 $50.96 $51.00 $50.88 $50.98 $41.30 41,185
2017-08-22 $50.83 $50.98 $50.80 $50.87 $41.22 11,791
2017-08-21 $50.87 $50.87 $50.69 $50.71 $41.09 98,154
2017-08-18 $50.79 $50.84 $50.67 $50.81 $41.17 7,679
2017-08-17 $50.88 $50.92 $50.70 $50.79 $41.15 32,823
2017-08-16 $50.96 $51.01 $50.84 $50.99 $41.31 87,447
2017-08-15 $50.96 $50.96 $50.76 $50.96 $41.29 13,557
2017-08-14 $51.05 $51.05 $50.85 $50.93 $41.26 8,564
2017-08-11 $50.71 $50.95 $50.69 $50.85 $41.20 16,766
2017-08-10 $51.00 $51.00 $50.61 $50.63 $41.02 15,408
2017-08-09 $51.07 $51.17 $50.92 $51.13 $41.43 47,798
2017-08-08 $51.14 $51.33 $51.14 $51.24 $41.51 96,074
2017-08-07 $51.24 $51.32 $51.11 $51.28 $41.55 16,924
2017-08-04 $51.32 $51.32 $51.05 $51.10 $41.40 8,661
2017-08-03 $51.39 $51.45 $51.28 $51.30 $41.56 34,633
2017-08-02 $51.25 $51.44 $51.22 $51.44 $41.68 22,794
2017-08-01 $51.30 $51.37 $51.22 $51.27 $41.54 22,967
2017-07-31 $51.19 $51.50 $51.19 $51.38 $41.49 16,112
2017-07-28 $51.02 $51.36 $51.02 $51.36 $41.48 69,218
2017-07-27 $51.17 $51.19 $51.02 $51.13 $41.29 15,038
2017-07-26 $51.07 $51.27 $51.00 $51.22 $41.36 32,477
2017-07-25 $51.05 $51.12 $51.04 $51.10 $41.27 5,525
2017-07-24 $51.01 $51.10 $50.91 $51.09 $41.26 29,015
2017-07-21 $50.98 $51.04 $50.90 $51.02 $41.20 19,718
2017-07-20 $50.85 $51.16 $50.85 $51.16 $41.31 53,550
2017-07-19 $50.85 $50.96 $50.76 $50.95 $41.14 25,929
2017-07-18 $50.82 $50.97 $50.79 $50.85 $41.06 39,689
2017-07-17 $50.69 $50.78 $50.56 $50.66 $40.91 57,251
2017-07-14 $50.48 $50.65 $50.45 $50.51 $40.79 6,715
2017-07-13 $50.43 $50.51 $50.34 $50.49 $40.77 11,029
2017-07-12 $50.34 $50.42 $50.29 $50.42 $40.72 7,969
2017-07-11 $50.06 $50.33 $50.06 $50.16 $40.51 16,705
2017-07-10 $50.19 $50.28 $50.08 $50.22 $40.55 34,004
2017-07-07 $49.33 $50.26 $49.33 $50.26 $40.59 7,651
2017-07-06 $50.21 $50.32 $50.07 $50.24 $40.57 32,052
2017-07-05 $50.36 $50.36 $50.18 $50.30 $40.62 2,431
2017-07-03 $50.38 $50.38 $50.30 $50.30 $40.62 3,113
2017-06-30 $50.44 $50.54 $50.37 $50.49 $40.64 8,280
2017-06-29 $50.57 $50.57 $50.37 $50.49 $40.64 21,135
2017-06-28 $50.41 $50.63 $50.41 $50.52 $40.66 4,599
2017-06-27 $50.57 $50.57 $50.41 $50.41 $40.58 19,155
2017-06-26 $50.42 $50.42 $50.19 $50.19 $40.40 13,335
2017-06-23 $50.22 $50.25 $50.06 $50.22 $40.42 31,187
2017-06-22 $50.95 $50.95 $49.95 $49.96 $40.21 17,600
2017-06-21 $50.26 $50.26 $50.03 $50.11 $40.33 25,952
2017-06-20 $50.31 $50.31 $50.13 $50.24 $40.44 12,864
2017-06-19 $50.38 $50.41 $50.21 $50.30 $40.49 7,597
2017-06-16 $50.46 $50.46 $50.28 $50.45 $40.61 19,832
2017-06-15 $50.35 $50.45 $50.19 $50.29 $40.48 37,063
2017-06-14 $50.51 $50.57 $50.30 $50.40 $40.57 29,401
2017-06-13 $50.32 $50.43 $50.32 $50.37 $40.54 7,990
2017-06-12 $50.25 $50.35 $50.17 $50.34 $40.52 27,435
2017-06-09 $50.28 $50.35 $50.13 $50.16 $40.37 9,061
2017-06-08 $50.22 $50.36 $50.22 $50.32 $40.50 5,200
2017-06-07 $50.37 $50.46 $50.23 $50.40 $40.57 50,467
2017-06-06 $50.45 $50.47 $50.30 $50.39 $40.56 4,414
2017-06-05 $50.40 $50.45 $50.33 $50.36 $40.53 6,400
2017-06-02 $50.51 $50.51 $50.35 $50.36 $40.53 18,721
2017-06-01 $50.34 $50.42 $50.27 $50.41 $40.58 22,436
2017-05-31 $50.43 $50.48 $50.32 $50.44 $40.47 19,433
2017-05-30 $50.39 $50.43 $50.30 $50.42 $40.45 5,825
2017-05-26 $50.38 $50.38 $50.26 $50.26 $40.32 4,925
2017-05-25 $50.37 $50.42 $50.27 $50.28 $40.34 20,176
2017-05-24 $50.20 $50.39 $50.17 $50.38 $40.42 14,563
2017-05-23 $50.21 $50.34 $50.16 $50.27 $40.33 18,645
2017-05-22 $50.30 $50.34 $50.22 $50.34 $40.39 4,844
2017-05-19 $50.08 $50.21 $50.08 $50.21 $40.28 16,967
2017-05-18 $49.95 $50.00 $49.89 $50.00 $40.11 25,101
2017-05-17 $50.07 $50.11 $49.88 $49.95 $40.07 7,054
2017-05-16 $50.03 $50.11 $49.95 $49.95 $40.07 80,162
2017-05-15 $49.88 $49.98 $49.86 $49.98 $40.10 12,455
2017-05-12 $49.87 $49.87 $49.74 $49.82 $39.97 19,237
2017-05-11 $49.79 $49.79 $49.64 $49.67 $39.85 34,596
2017-05-10 $49.65 $49.76 $49.59 $49.67 $39.85 12,162
2017-05-09 $49.70 $49.72 $49.56 $49.56 $39.76 12,376
2017-05-08 $49.72 $49.72 $49.52 $49.64 $39.83 7,110
2017-05-05 $49.71 $49.75 $49.56 $49.75 $39.91 27,146
2017-05-04 $49.70 $49.77 $49.57 $49.60 $39.79 30,271
2017-05-03 $49.77 $49.80 $49.65 $49.75 $39.91 12,257
2017-05-02 $49.78 $49.78 $49.65 $49.68 $39.86 23,289
2017-05-01 $49.73 $49.73 $49.58 $49.60 $39.79 9,900
2017-04-28 $49.87 $49.87 $49.71 $49.86 $39.87 3,647
2017-04-27 $49.69 $49.79 $49.58 $49.78 $39.81 7,605
2017-04-26 $49.77 $49.81 $49.63 $49.63 $39.69 12,005
2017-04-25 $49.70 $49.80 $49.64 $49.66 $39.71 9,272
2017-04-24 $49.51 $49.64 $49.48 $49.64 $39.70 27,856
2017-04-21 $49.21 $49.32 $49.20 $49.32 $39.44 9,055
2017-04-20 $49.29 $49.35 $49.23 $49.35 $39.47 10,069
2017-04-19 $49.34 $49.34 $49.10 $49.10 $39.27 5,207
2017-04-18 $49.25 $49.30 $49.11 $49.30 $39.43 25,349
2017-04-17 $49.16 $49.24 $49.16 $49.16 $39.31 12,241
2017-04-13 $49.12 $49.13 $49.01 $49.08 $39.25 12,618
2017-04-12 $49.07 $49.17 $48.93 $49.01 $39.19 32,193
2017-04-11 $48.99 $49.17 $48.97 $49.07 $39.24 12,721
2017-04-10 $49.16 $49.16 $48.96 $49.13 $39.29 27,654
2017-04-07 $49.09 $49.17 $49.02 $49.16 $39.31 18,680
2017-04-06 $49.15 $49.20 $48.98 $49.03 $39.21 206,863
2017-04-05 $49.27 $49.29 $49.11 $49.18 $39.33 17,989
2017-04-04 $49.16 $49.19 $49.04 $49.19 $39.34 32,176
2017-04-03 $49.10 $49.20 $48.96 $49.05 $39.23 41,800
2017-03-31 $49.20 $49.37 $49.20 $49.36 $39.35 10,363
2017-03-30 $49.18 $49.27 $49.12 $49.19 $39.21 15,167
2017-03-29 $49.04 $49.22 $49.04 $49.22 $39.24 10,760
2017-03-28 $49.09 $49.18 $49.03 $49.17 $39.20 19,877
2017-03-27 $48.95 $49.04 $48.87 $49.04 $39.09 16,250
2017-03-24 $48.87 $49.01 $48.82 $48.82 $38.92 16,685
2017-03-23 $48.84 $48.91 $48.75 $48.84 $38.93 13,178
2017-03-22 $48.79 $48.81 $48.69 $48.81 $38.91 12,555
2017-03-21 $49.16 $49.16 $48.75 $48.75 $38.86 8,751
2017-03-20 $48.97 $49.10 $48.97 $49.07 $39.12 5,941
2017-03-17 $49.05 $49.12 $49.01 $49.05 $39.10 22,763
2017-03-16 $49.04 $49.19 $49.04 $49.17 $39.20 26,052
2017-03-15 $48.54 $48.93 $48.47 $48.93 $39.01 42,891
2017-03-14 $48.51 $48.51 $48.36 $48.48 $38.65 9,498
2017-03-13 $48.69 $48.69 $48.51 $48.69 $38.81 6,194
2017-03-10 $48.84 $48.84 $48.57 $48.66 $38.79 21,939
2017-03-09 $48.69 $48.71 $48.49 $48.50 $38.66 17,015
2017-03-08 $48.89 $48.89 $48.64 $48.72 $38.84 28,715
2017-03-07 $49.13 $49.13 $48.97 $49.04 $39.09 11,415
2017-03-06 $49.33 $49.33 $49.17 $49.24 $39.25 33,187
2017-03-03 $49.35 $49.42 $49.27 $49.34 $39.33 12,789
2017-03-02 $49.37 $49.38 $49.23 $49.24 $39.25 21,555
2017-03-01 $49.35 $49.47 $49.27 $49.31 $39.31 24,869
2017-02-28 $49.42 $49.49 $49.34 $49.42 $39.27 24,672
2017-02-27 $49.39 $49.43 $49.33 $49.42 $39.27 21,022
2017-02-24 $49.24 $49.39 $49.24 $49.28 $39.16 60,968
2017-02-23 $49.29 $49.35 $49.23 $49.29 $39.17 31,061
2017-02-22 $49.11 $49.32 $49.10 $49.21 $39.11 23,792
2017-02-21 $49.04 $49.28 $49.04 $49.27 $39.15 31,231
2017-02-17 $49.10 $49.16 $49.10 $49.13 $39.04 15,652
2017-02-16 $49.09 $49.20 $49.06 $49.20 $39.10 25,319
2017-02-15 $49.06 $49.17 $49.02 $49.11 $39.03 21,967
2017-02-14 $49.06 $49.10 $48.96 $48.98 $38.92 113,280
2017-02-13 $49.02 $49.11 $49.00 $49.10 $39.02 25,893
2017-02-10 $49.02 $49.14 $48.96 $49.09 $39.01 16,486
2017-02-09 $49.05 $49.11 $49.01 $49.04 $38.97 21,238
2017-02-08 $49.01 $49.13 $48.95 $49.06 $38.99 31,413
2017-02-07 $49.15 $49.15 $49.06 $49.12 $39.04 10,417
2017-02-06 $49.18 $49.19 $49.06 $49.19 $39.09 19,193
2017-02-03 $49.14 $49.23 $49.13 $49.23 $39.12 7,324
2017-02-02 $49.00 $49.11 $48.95 $49.11 $39.03 48,041
2017-02-01 $49.05 $49.05 $48.93 $48.99 $38.93 23,552
2017-01-31 $49.04 $49.20 $49.03 $49.19 $38.96 10,998
2017-01-30 $49.09 $49.10 $48.98 $49.10 $38.89 20,009
2017-01-27 $49.14 $49.14 $49.02 $49.04 $38.84 8,202
2017-01-26 $49.13 $49.17 $48.99 $49.14 $38.92 130,840
2017-01-25 $49.01 $49.22 $49.00 $49.22 $38.99 27,513
2017-01-24 $48.96 $49.10 $48.94 $49.04 $38.85 69,405
2017-01-23 $48.95 $49.05 $48.90 $49.00 $38.81 15,349
2017-01-20 $49.04 $49.05 $48.89 $48.94 $38.77 37,384
2017-01-19 $48.96 $49.06 $48.85 $48.99 $38.80 65,393
2017-01-18 $49.07 $49.14 $48.95 $49.03 $38.84 552,621
2017-01-17 $49.05 $49.10 $48.90 $49.01 $38.82 37,430
2017-01-13 $48.93 $49.06 $48.93 $48.99 $38.81 12,725
2017-01-12 $49.07 $49.07 $48.86 $48.87 $38.71 43,177
2017-01-11 $48.81 $49.08 $48.79 $49.04 $38.84 23,657
2017-01-10 $48.98 $49.01 $48.85 $48.89 $38.73 24,867
2017-01-09 $48.90 $49.00 $48.83 $48.97 $38.79 69,351
2017-01-06 $48.94 $48.96 $48.85 $48.90 $38.73 18,028
2017-01-05 $48.91 $49.11 $48.85 $49.08 $38.88 105,671
2017-01-04 $48.74 $48.91 $48.64 $48.91 $38.74 80,166
2017-01-03 $48.61 $48.64 $48.37 $48.62 $38.51 101,691
2016-12-30 $48.50 $48.53 $48.34 $48.48 $38.40 49,269
2016-12-29 $48.32 $48.47 $48.22 $48.47 $38.39 137,761
2016-12-28 $48.35 $48.35 $48.05 $48.17 $38.16 4,188
2016-12-27 $48.36 $48.43 $48.15 $48.30 $38.26 6,106
2016-12-23 $48.03 $48.36 $48.03 $48.36 $38.31 5,576
2016-12-22 $48.27 $48.32 $48.03 $48.23 $38.20 10,562
2016-12-21 $48.51 $48.65 $48.14 $48.56 $38.05 10,829
2016-12-20 $48.38 $48.64 $48.33 $48.64 $38.12 13,581
2016-12-19 $48.58 $48.66 $48.39 $48.59 $38.08 12,858
2016-12-16 $48.58 $48.58 $48.26 $48.51 $38.01 11,001
2016-12-15 $48.26 $48.84 $48.25 $48.47 $37.98 17,772
2016-12-14 $48.76 $48.88 $48.24 $48.31 $37.86 13,754
2016-12-13 $48.82 $49.05 $48.74 $48.80 $38.24 12,956
2016-12-12 $48.79 $48.88 $48.61 $48.82 $38.26 18,794
2016-12-09 $48.78 $48.79 $48.54 $48.69 $38.15 10,565
2016-12-08 $48.80 $48.81 $48.55 $48.77 $38.22 66,100
2016-12-07 $48.51 $48.80 $48.51 $48.80 $38.24 5,602
2016-12-06 $48.30 $48.51 $48.30 $48.36 $37.90 6,196
2016-12-05 $48.16 $48.45 $48.15 $48.35 $37.89 20,339
2016-12-02 $48.15 $48.24 $48.01 $48.24 $37.80 11,384
2016-12-01 $48.10 $48.10 $47.80 $48.04 $37.65 17,227
2016-11-30 $48.38 $48.38 $48.06 $48.08 $37.54 42,681
2016-11-29 $48.23 $48.37 $48.19 $48.37 $37.76 8,004
2016-11-28 $48.10 $48.41 $48.10 $48.29 $37.70 4,267
2016-11-25 $48.14 $48.25 $48.13 $48.25 $37.67 10,218
2016-11-23 $48.13 $48.20 $48.02 $48.03 $37.50 10,157
2016-11-22 $48.18 $48.27 $48.02 $48.18 $37.62 5,839
2016-11-21 $48.04 $48.09 $47.87 $48.09 $37.55 3,529
2016-11-18 $48.00 $48.03 $47.78 $47.93 $37.42 27,988
2016-11-17 $48.12 $48.15 $47.89 $48.00 $37.48 5,329
2016-11-16 $47.91 $48.08 $47.91 $47.96 $37.44 4,126
2016-11-15 $47.83 $48.10 $47.83 $48.10 $37.55 12,433
2016-11-14 $47.55 $47.75 $47.51 $47.70 $37.24 9,605
2016-11-11 $47.90 $48.03 $47.52 $47.52 $37.10 16,730
2016-11-10 $48.57 $48.57 $48.04 $48.05 $37.51 17,560
2016-11-09 $48.69 $48.69 $48.43 $48.58 $37.93 14,819
2016-11-08 $48.84 $48.95 $48.73 $48.90 $38.18 2,278
2016-11-07 $48.70 $49.06 $48.70 $49.04 $38.28 29,998
2016-11-04 $48.56 $48.70 $48.44 $48.44 $37.82 8,419
2016-11-03 $48.69 $48.69 $48.37 $48.56 $37.91 8,596
2016-11-02 $48.75 $48.80 $48.50 $48.50 $37.86 19,842
2016-11-01 $48.85 $48.86 $48.48 $48.64 $37.98 15,902
2016-10-31 $49.13 $49.13 $48.87 $48.92 $38.06 10,064
2016-10-28 $49.15 $49.24 $48.85 $49.12 $38.22 9,862
2016-10-27 $49.30 $49.36 $49.03 $49.03 $38.15 13,020
2016-10-26 $49.31 $49.48 $49.30 $49.30 $38.36 4,375
2016-10-25 $49.44 $49.45 $49.26 $49.30 $38.36 4,131
2016-10-24 $49.51 $49.51 $49.26 $49.46 $38.48 4,521
2016-10-21 $49.42 $49.48 $49.26 $49.31 $38.37 5,346
2016-10-20 $49.41 $49.46 $49.31 $49.31 $38.37 1,224
2016-10-19 $49.42 $49.52 $49.34 $49.44 $38.47 5,056
2016-10-18 $49.20 $49.38 $49.13 $49.38 $38.42 19,634
2016-10-17 $49.12 $49.25 $49.05 $49.17 $38.26 6,190
2016-10-14 $49.21 $49.23 $49.13 $49.18 $38.26 4,282
2016-10-13 $49.11 $49.27 $49.06 $49.19 $38.27 5,411
2016-10-12 $49.23 $49.34 $49.15 $49.26 $38.32 24,367
2016-10-11 $49.25 $49.29 $49.11 $49.11 $38.21 2,365
2016-10-10 $49.58 $49.89 $49.41 $49.50 $38.51 5,374
2016-10-07 $49.38 $49.53 $49.22 $49.51 $38.52 4,765
2016-10-06 $49.26 $49.48 $49.26 $49.36 $38.41 15,435
2016-10-05 $49.62 $49.62 $49.32 $49.36 $38.40 6,143
2016-10-04 $49.31 $49.40 $49.19 $49.19 $38.27 2,810
2016-10-03 $49.41 $49.41 $49.19 $49.31 $38.37 6,267
2016-09-30 $49.44 $49.56 $49.36 $49.48 $38.37 7,082
2016-09-29 $49.40 $49.40 $49.18 $49.36 $38.28 35,872
2016-09-28 $49.15 $49.46 $48.99 $49.35 $38.27 3,741
2016-09-27 $48.81 $49.24 $48.81 $49.24 $38.19 4,485
2016-09-26 $49.12 $49.29 $49.12 $49.20 $38.15 3,375
2016-09-23 $49.13 $49.41 $49.13 $49.38 $38.29 6,888
2016-09-22 $49.38 $49.43 $49.09 $49.21 $38.16 6,720
2016-09-21 $48.84 $49.06 $48.65 $48.94 $37.95 56,341
2016-09-20 $48.79 $48.79 $48.68 $48.74 $37.80 5,273
2016-09-19 $48.79 $48.83 $48.77 $48.80 $37.84 1,715
2016-09-16 $48.65 $48.73 $48.44 $48.44 $37.57 3,262
2016-09-15 $48.88 $49.03 $48.73 $49.02 $38.01 16,932
2016-09-14 $48.73 $48.85 $48.60 $48.73 $37.79 10,310
2016-09-13 $48.68 $48.79 $48.46 $48.46 $37.58 11,736
2016-09-12 $48.75 $49.16 $48.75 $48.89 $37.91 7,871
2016-09-09 $49.12 $49.18 $48.90 $48.99 $37.99 8,753
2016-09-08 $49.47 $49.47 $49.18 $49.33 $38.26 7,000
2016-09-07 $49.15 $49.38 $49.14 $49.28 $38.22 4,336
2016-09-06 $49.31 $49.40 $49.15 $49.19 $38.15 12,310
2016-09-02 $49.28 $49.29 $49.05 $49.29 $38.22 5,062
2016-09-01 $49.08 $49.14 $48.81 $49.00 $38.00 31,286
2016-08-31 $49.05 $49.28 $48.97 $49.19 $38.02 9,206
2016-08-30 $49.23 $49.23 $48.98 $49.10 $37.95 4,953
2016-08-29 $49.23 $49.34 $49.11 $49.14 $37.98 73,578
2016-08-26 $49.35 $49.43 $49.09 $49.23 $38.05 40,433
2016-08-25 $49.37 $49.37 $49.14 $49.15 $37.99 3,511
2016-08-24 $49.35 $49.35 $49.08 $49.13 $37.98 13,612
2016-08-23 $49.31 $49.44 $49.30 $49.41 $38.19 12,472
2016-08-22 $49.27 $49.36 $49.16 $49.19 $38.02 12,395
2016-08-19 $49.25 $49.31 $49.08 $49.17 $38.01 8,150
2016-08-18 $49.34 $49.41 $49.19 $49.22 $38.05 6,755
2016-08-17 $49.06 $49.27 $49.03 $49.27 $38.08 3,297
2016-08-16 $48.99 $49.24 $48.99 $49.13 $37.98 9,407
2016-08-15 $48.99 $49.10 $48.94 $49.06 $37.92 6,293
2016-08-12 $48.73 $48.90 $48.73 $48.87 $37.77 4,761
2016-08-11 $48.95 $48.99 $48.73 $48.78 $37.71 8,344
2016-08-10 $48.75 $48.80 $48.62 $48.80 $37.72 35,311
2016-08-09 $48.67 $48.84 $48.61 $48.61 $37.57 31,596
2016-08-08 $48.54 $48.62 $48.49 $48.49 $37.48 86,671
2016-08-05 $48.43 $48.56 $48.43 $48.51 $37.50 5,882
2016-08-04 $48.42 $48.46 $48.34 $48.42 $37.43 2,612
2016-08-03 $48.17 $48.34 $48.17 $48.34 $37.37 3,300
2016-08-02 $48.22 $48.29 $48.07 $48.21 $37.26 11,778
2016-08-01 $48.31 $48.39 $48.21 $48.22 $37.27 9,071
2016-07-29 $48.41 $48.53 $48.39 $48.40 $37.29 13,087
2016-07-28 $48.52 $48.52 $48.35 $48.35 $37.25 4,899
2016-07-27 $48.50 $48.50 $48.27 $48.35 $37.25 5,500
2016-07-26 $48.42 $48.50 $48.29 $48.33 $37.23 145,570
2016-07-25 $48.58 $48.58 $48.38 $48.47 $37.34 13,515
2016-07-22 $48.50 $48.67 $48.47 $48.67 $37.50 8,932
2016-07-21 $48.48 $48.64 $48.48 $48.58 $37.42 11,198
2016-07-20 $48.39 $48.61 $48.39 $48.57 $37.42 4,007
2016-07-19 $48.51 $48.53 $48.38 $48.38 $37.27 8,746
2016-07-18 $48.53 $48.63 $48.45 $48.63 $37.47 3,643
2016-07-15 $48.53 $48.55 $48.41 $48.47 $37.34 2,991
2016-07-14 $48.55 $48.70 $48.48 $48.48 $37.35 4,810
2016-07-13 $48.55 $48.56 $48.33 $48.49 $37.36 20,640
2016-07-12 $48.53 $48.72 $48.53 $48.67 $37.50 12,608
2016-07-11 $48.40 $48.41 $48.24 $48.24 $37.16 7,927
2016-07-08 $47.94 $48.18 $47.94 $48.18 $37.12 3,692
2016-07-07 $47.66 $47.81 $47.49 $47.53 $36.62 4,465
2016-07-06 $47.44 $47.82 $47.44 $47.67 $36.73 51,063
2016-07-05 $47.79 $47.79 $47.42 $47.59 $36.66 6,017
2016-07-01 $47.65 $47.86 $47.55 $47.80 $36.83 11,835
2016-06-30 $47.55 $47.95 $47.15 $47.61 $36.56 91,239
2016-06-29 $47.40 $47.54 $47.25 $47.50 $36.47 12,824
2016-06-28 $47.00 $47.13 $46.70 $47.11 $36.17 9,095
2016-06-27 $46.67 $47.33 $46.54 $47.33 $36.34 15,833
2016-06-24 $46.93 $47.42 $46.89 $47.10 $36.16 16,453
2016-06-23 $48.24 $48.27 $47.93 $48.02 $36.87 39,069
2016-06-22 $47.83 $48.03 $47.65 $47.74 $36.66 9,923
2016-06-21 $48.10 $48.11 $47.85 $47.90 $36.78 19,286
2016-06-20 $47.71 $47.92 $47.70 $47.92 $36.80 12,079
2016-06-17 $47.24 $47.56 $47.13 $47.34 $36.35 10,497
2016-06-16 $47.13 $47.38 $47.06 $47.37 $36.37 63,980
2016-06-15 $47.45 $47.48 $47.20 $47.20 $36.24 9,468
2016-06-14 $47.51 $47.53 $47.18 $47.35 $36.36 45,134
2016-06-13 $47.70 $47.81 $47.48 $47.59 $36.54 13,047
2016-06-10 $47.91 $47.99 $47.74 $47.88 $36.76 48,481
2016-06-09 $48.09 $48.18 $48.00 $48.00 $36.86 37,247
2016-06-08 $48.08 $48.25 $47.95 $48.11 $36.94 146,110
2016-06-07 $47.99 $48.15 $47.89 $47.99 $36.85 11,747
2016-06-06 $47.72 $47.88 $47.62 $47.76 $36.67 5,464
2016-06-03 $47.32 $47.63 $47.32 $47.50 $36.47 10,599
2016-06-02 $47.16 $47.50 $47.16 $47.44 $36.43 5,353
2016-06-01 $47.25 $47.38 $47.10 $47.26 $36.29 17,178
2016-05-31 $47.60 $47.63 $47.30 $47.33 $36.23 4,049
2016-05-27 $47.65 $47.65 $47.14 $47.14 $36.08 22,220
2016-05-26 $47.48 $47.85 $47.25 $47.47 $36.34 151,578
2016-05-25 $47.72 $47.77 $47.47 $47.47 $36.34 5,896
2016-05-24 $47.40 $47.71 $47.26 $47.57 $36.41 10,101
2016-05-23 $47.25 $47.36 $47.12 $47.25 $36.17 2,546
2016-05-20 $47.07 $47.38 $47.05 $47.29 $36.20 15,321
2016-05-19 $46.83 $47.10 $46.83 $47.07 $36.03 8,976
2016-05-18 $47.17 $47.32 $47.03 $47.03 $36.00 3,954
2016-05-17 $47.22 $47.30 $47.06 $47.10 $36.05 6,732
2016-05-16 $47.15 $47.25 $46.96 $47.20 $36.13 11,443
2016-05-13 $47.47 $47.47 $46.94 $46.94 $35.93 13,733
2016-05-12 $47.49 $47.62 $47.25 $47.40 $36.28 21,774
2016-05-11 $47.36 $47.62 $47.23 $47.49 $36.35 12,625
2016-05-10 $47.20 $47.43 $47.01 $47.34 $36.24 7,012
2016-05-09 $47.04 $47.32 $47.04 $47.07 $36.03 5,793
2016-05-06 $47.21 $47.36 $47.17 $47.34 $36.24 5,118
2016-05-05 $47.43 $47.50 $47.30 $47.40 $36.28 13,302
2016-05-04 $47.40 $47.55 $47.29 $47.42 $36.30 10,904
2016-05-03 $47.58 $47.59 $47.40 $47.47 $36.34 15,213
2016-05-02 $47.74 $47.80 $47.63 $47.70 $36.51 10,056
2016-04-29 $47.60 $47.76 $47.59 $47.74 $36.43 11,167
2016-04-28 $47.47 $47.77 $47.47 $47.56 $36.29 14,798
2016-04-27 $47.37 $47.76 $47.37 $47.58 $36.31 16,053
2016-04-26 $47.32 $47.46 $47.32 $47.37 $36.15 5,774
2016-04-25 $47.27 $47.36 $47.14 $47.14 $35.97 10,260
2016-04-22 $47.43 $47.48 $47.35 $47.40 $36.17 12,219
2016-04-21 $47.53 $47.63 $47.32 $47.47 $36.22 12,054
2016-04-20 $47.60 $47.74 $47.48 $47.66 $36.37 12,849
2016-04-19 $47.46 $47.54 $47.34 $47.38 $36.15 9,605
2016-04-18 $47.20 $47.31 $47.11 $47.25 $36.06 7,351
2016-04-15 $47.06 $47.15 $46.71 $47.08 $35.93 18,119
2016-04-14 $46.70 $47.08 $46.68 $47.03 $35.89 276,300
2016-04-13 $46.86 $46.97 $46.65 $46.85 $35.75 8,390
2016-04-12 $46.55 $46.79 $46.52 $46.64 $35.59 23,804
2016-04-11 $46.64 $46.64 $46.50 $46.60 $35.56 7,417
2016-04-08 $46.45 $46.55 $46.40 $46.55 $35.52 6,014
2016-04-07 $46.38 $46.38 $46.09 $46.20 $35.25 63,570
2016-04-06 $46.33 $46.63 $46.33 $46.38 $35.39 7,185
2016-04-05 $45.66 $46.35 $45.66 $46.16 $35.22 50,468
2016-04-04 $45.69 $46.10 $45.69 $46.10 $35.18 8,338
2016-04-01 $45.90 $46.21 $45.90 $46.06 $35.15 9,196
2016-03-31 $46.26 $46.36 $46.04 $46.18 $35.13 16,087
2016-03-30 $46.00 $46.25 $45.98 $46.12 $35.08 4,518
2016-03-29 $45.74 $46.08 $45.74 $46.05 $35.03 5,606
2016-03-28 $46.04 $46.04 $45.53 $45.58 $34.67 9,904
2016-03-24 $45.86 $45.93 $45.60 $45.81 $34.84 5,918
2016-03-23 $46.18 $46.19 $46.07 $46.08 $35.05 2,098
2016-03-22 $46.39 $46.39 $45.99 $46.22 $35.16 7,488
2016-03-21 $46.55 $46.55 $46.22 $46.35 $35.26 4,359
2016-03-18 $46.64 $46.75 $46.43 $46.46 $35.34 6,316
2016-03-17 $46.38 $46.55 $46.30 $46.41 $35.30 5,969
2016-03-16 $45.91 $46.43 $45.91 $46.36 $35.27 2,731
2016-03-15 $46.16 $46.22 $46.10 $46.13 $35.09 7,838
2016-03-14 $46.35 $46.42 $46.20 $46.32 $35.24 9,193
2016-03-11 $46.32 $46.43 $46.27 $46.43 $35.32 5,161
2016-03-10 $45.65 $45.94 $45.59 $45.90 $34.92 7,127
2016-03-09 $45.35 $45.49 $45.30 $45.37 $34.51 4,759
2016-03-08 $45.39 $45.52 $45.24 $45.24 $34.41 5,813
2016-03-07 $45.15 $45.62 $45.15 $45.62 $34.70 7,838
2016-03-04 $45.39 $45.57 $45.18 $45.37 $34.51 63,315
2016-03-03 $44.78 $45.17 $44.76 $45.13 $34.33 15,601
2016-03-02 $44.63 $44.83 $44.56 $44.70 $34.00 17,534
2016-03-01 $44.20 $44.85 $44.20 $44.73 $34.03 25,504
2016-02-29 $43.99 $44.39 $43.97 $44.34 $33.62 5,899
2016-02-26 $43.90 $44.16 $43.90 $43.97 $33.34 7,962
2016-02-25 $43.66 $43.90 $43.53 $43.81 $33.22 17,490
2016-02-24 $43.24 $43.75 $43.24 $43.75 $33.17 7,018
2016-02-23 $43.57 $43.65 $43.44 $43.62 $33.08 3,517
2016-02-22 $44.00 $44.00 $43.58 $43.73 $33.16 11,666
2016-02-19 $43.53 $43.79 $43.27 $43.36 $32.88 5,406
2016-02-18 $43.49 $43.54 $43.18 $43.22 $32.77 5,550
2016-02-17 $43.10 $43.47 $43.10 $43.29 $32.83 5,567
2016-02-16 $43.10 $43.36 $42.83 $42.96 $32.58 9,203
2016-02-12 $42.95 $43.31 $42.95 $43.28 $32.82 12,543
2016-02-11 $42.87 $43.20 $42.67 $43.00 $32.61 56,429
2016-02-10 $44.04 $44.04 $43.38 $43.38 $32.89 11,032
2016-02-09 $43.35 $43.72 $43.34 $43.53 $33.01 16,423
2016-02-08 $43.58 $43.65 $43.26 $43.34 $32.86 8,229
2016-02-05 $44.15 $44.17 $43.85 $43.96 $33.33 16,267
2016-02-04 $44.40 $44.54 $44.07 $44.14 $33.47 74,946
2016-02-03 $43.90 $44.69 $43.87 $44.28 $33.58 21,036
2016-02-02 $44.14 $44.17 $43.82 $43.90 $33.29 84,759
2016-02-01 $44.10 $44.20 $43.81 $44.16 $33.49 11,522
2016-01-29 $44.30 $44.44 $43.94 $43.94 $33.21 15,340
2016-01-28 $44.00 $44.22 $44.00 $44.21 $33.42 8,110
2016-01-27 $44.03 $44.03 $43.52 $43.52 $32.89 8,119
2016-01-26 $43.84 $44.01 $43.70 $43.81 $33.11 7,412
2016-01-25 $43.86 $43.88 $43.52 $43.52 $32.89 5,948
2016-01-22 $43.46 $43.92 $43.46 $43.76 $33.08 6,361
2016-01-21 $43.40 $43.55 $42.89 $43.22 $32.67 147,634
2016-01-20 $43.15 $43.48 $43.00 $43.33 $32.75 25,020
2016-01-19 $44.10 $44.10 $43.55 $43.59 $32.95 33,286
2016-01-15 $44.87 $44.87 $43.71 $44.04 $33.29 7,733
2016-01-14 $44.30 $44.89 $44.06 $44.75 $33.82 185,335
2016-01-13 $44.77 $45.30 $43.76 $44.06 $33.30 11,940
2016-01-12 $44.28 $44.72 $44.28 $44.55 $33.67 7,281
2016-01-11 $44.36 $45.01 $44.20 $44.20 $33.41 8,291
2016-01-08 $44.70 $44.99 $44.30 $44.36 $33.53 54,633
2016-01-07 $44.59 $44.86 $43.90 $44.55 $33.67 7,306
2016-01-06 $44.44 $44.94 $44.05 $44.54 $33.66 27,258
2016-01-05 $44.63 $44.75 $44.02 $44.44 $33.59 27,276
2016-01-04 $44.98 $45.66 $44.34 $44.65 $33.75 13,366
2015-12-31 $44.89 $45.12 $44.34 $44.62 $33.73 5,068
2015-12-30 $44.95 $45.10 $44.43 $44.89 $33.93 8,642
2015-12-29 $44.71 $45.83 $44.71 $45.01 $34.02 15,004
2015-12-28 $44.83 $45.84 $44.71 $44.71 $33.79 18,998
2015-12-24 $44.85 $45.64 $44.80 $44.89 $33.93 7,093
2015-12-23 $44.89 $45.70 $44.89 $45.17 $33.94 26,167
2015-12-22 $44.61 $45.19 $44.50 $44.89 $33.73 7,483
2015-12-21 $44.30 $45.39 $44.30 $44.61 $33.52 36,609
2015-12-18 $44.75 $45.21 $44.38 $44.38 $33.35 25,988
2015-12-17 $45.01 $45.25 $44.55 $44.61 $33.52 24,527
2015-12-16 $44.81 $45.34 $44.68 $45.01 $33.82 18,111
2015-12-15 $45.05 $45.38 $44.47 $44.81 $33.67 8,918
2015-12-14 $44.30 $45.15 $44.19 $44.80 $33.66 152,065
2015-12-11 $43.54 $45.90 $43.54 $44.95 $33.77 27,844
2015-12-10 $45.80 $46.00 $45.69 $45.69 $34.33 11,892
2015-12-09 $45.69 $46.06 $45.69 $45.85 $34.45 220,973
2015-12-08 $46.66 $46.66 $45.59 $45.69 $34.33 47,677
2015-12-07 $46.12 $46.18 $45.90 $46.03 $34.58 14,226
2015-12-04 $46.38 $46.60 $46.08 $46.28 $34.77 136,092
2015-12-03 $46.34 $46.51 $46.18 $46.18 $34.70 41,644
2015-12-02 $46.22 $46.76 $46.10 $46.13 $34.66 25,488
2015-12-01 $46.36 $46.49 $46.14 $46.27 $34.77 20,656
2015-11-30 $46.60 $46.73 $46.16 $46.64 $34.93 23,562
2015-11-27 $46.03 $46.70 $46.03 $46.53 $34.85 3,774
2015-11-25 $46.40 $47.23 $46.10 $46.12 $34.55 8,220
2015-11-24 $46.40 $46.62 $46.03 $46.18 $34.59 12,269
2015-11-23 $46.53 $46.70 $45.79 $46.14 $34.56 125,166
2015-11-20 $46.36 $46.87 $46.36 $46.53 $34.85 7,523
2015-11-19 $46.54 $46.85 $46.36 $46.36 $34.73 9,284
2015-11-18 $46.80 $47.11 $46.52 $46.60 $34.91 8,785
2015-11-17 $46.64 $46.88 $46.49 $46.49 $34.82 50,152
2015-11-16 $46.61 $46.88 $46.47 $46.64 $34.94 79,085
2015-11-13 $46.85 $46.88 $46.57 $46.61 $34.91 13,724
2015-11-12 $47.18 $47.18 $46.76 $46.76 $35.03 5,472
2015-11-11 $47.01 $47.18 $46.97 $46.97 $35.18 7,364
2015-11-10 $47.00 $47.14 $46.88 $47.13 $35.30 11,422
2015-11-09 $46.95 $47.29 $46.95 $47.03 $35.23 13,811
2015-11-06 $47.13 $47.62 $47.12 $47.20 $35.36 19,382
2015-11-05 $48.29 $48.29 $47.58 $47.58 $35.64 99,346
2015-11-04 $48.00 $48.38 $47.65 $48.30 $36.18 45,114
2015-11-03 $48.05 $48.25 $47.67 $48.15 $36.07 103,224
2015-11-02 $47.66 $48.23 $47.56 $47.70 $35.73 16,982
2015-10-30 $47.67 $48.39 $47.67 $47.80 $35.70 5,619
2015-10-29 $47.63 $48.32 $47.63 $47.67 $35.60 4,001
2015-10-28 $47.84 $48.18 $47.57 $47.80 $35.69 8,256
2015-10-27 $47.92 $48.34 $47.66 $47.84 $35.73 12,719
2015-10-26 $47.92 $48.40 $47.81 $47.95 $35.81 93,735
2015-10-23 $47.97 $48.57 $47.74 $48.57 $36.27 12,823
2015-10-22 $48.14 $48.36 $47.77 $48.18 $35.98 28,693
2015-10-21 $48.20 $48.64 $48.07 $48.23 $36.02 7,599
2015-10-20 $48.55 $48.55 $48.06 $48.20 $36.00 17,707
2015-10-19 $48.20 $48.45 $48.06 $48.42 $36.16 120,931
2015-10-16 $48.33 $48.50 $48.16 $48.30 $36.07 20,889
2015-10-15 $48.21 $48.30 $47.74 $48.23 $36.02 15,650
2015-10-14 $48.28 $48.50 $47.76 $48.01 $35.86 9,979
2015-10-13 $47.63 $48.32 $47.63 $48.21 $36.00 202,202
2015-10-12 $48.05 $48.20 $47.30 $47.83 $35.72 108,449
2015-10-09 $47.80 $48.11 $47.71 $47.90 $35.77 3,409
2015-10-08 $48.41 $48.41 $47.30 $47.61 $35.56 5,506
2015-10-07 $47.88 $47.88 $47.27 $47.57 $35.52 36,572
2015-10-06 $46.90 $47.29 $46.67 $47.29 $35.32 27,365
2015-10-05 $46.38 $47.02 $46.38 $46.70 $34.88 5,168
2015-10-02 $46.50 $46.61 $46.24 $46.50 $34.72 6,008
2015-10-01 $46.40 $46.80 $46.40 $46.73 $34.90 3,812
2015-09-30 $46.65 $46.98 $46.64 $46.71 $34.77 6,639
2015-09-29 $47.00 $47.00 $46.58 $46.65 $34.73 3,376
2015-09-28 $47.21 $47.41 $46.76 $47.00 $34.99 10,035
2015-09-25 $47.50 $47.64 $47.27 $47.47 $35.33 7,032
2015-09-24 $47.93 $47.93 $47.47 $47.61 $35.44 3,714
2015-09-23 $47.83 $48.07 $47.60 $47.73 $35.53 5,254
2015-09-22 $48.08 $48.08 $47.70 $47.82 $35.60 5,145
2015-09-21 $48.12 $48.29 $47.94 $48.27 $35.93 16,028
2015-09-18 $48.59 $48.59 $48.00 $48.24 $35.91 19,355
2015-09-17 $48.30 $48.58 $47.94 $48.31 $35.96 10,726
2015-09-16 $48.37 $48.60 $48.21 $48.42 $36.04 13,051
2015-09-15 $48.60 $48.60 $48.26 $48.30 $35.95 35,750
2015-09-14 $47.87 $48.55 $47.87 $48.42 $36.04 17,920
2015-09-11 $48.36 $48.73 $48.22 $48.73 $36.27 22,863
2015-09-10 $48.20 $48.76 $48.17 $48.50 $36.10 29,475
2015-09-09 $47.98 $48.56 $47.98 $48.56 $36.15 104,295
2015-09-08 $47.75 $48.20 $47.75 $48.20 $35.88 253,340
2015-09-04 $47.58 $47.74 $47.45 $47.59 $35.43 3,337
2015-09-03 $47.30 $47.65 $47.30 $47.43 $35.31 6,062
2015-09-02 $46.35 $47.64 $46.35 $47.14 $35.09 75,383
2015-09-01 $47.15 $47.45 $47.09 $47.12 $35.08 34,062
2015-08-31 $47.31 $47.99 $47.20 $47.48 $35.22 3,373
2015-08-28 $47.85 $48.02 $46.71 $47.31 $35.09 11,419
2015-08-27 $47.29 $47.94 $47.20 $47.70 $35.38 7,890
2015-08-26 $47.80 $48.05 $47.16 $47.61 $35.32 18,925
2015-08-25 $47.79 $47.88 $47.13 $47.30 $35.09 35,989
2015-08-24 $47.30 $47.68 $45.97 $46.83 $34.74 88,101
2015-08-21 $47.64 $48.37 $47.64 $47.75 $35.42 41,782
2015-08-20 $47.80 $50.38 $47.74 $47.93 $35.56 6,509
2015-08-19 $48.46 $48.46 $47.88 $48.07 $35.66 5,630
2015-08-18 $47.94 $48.20 $47.89 $48.05 $35.64 4,117
2015-08-17 $48.69 $48.69 $47.90 $48.02 $35.62 23,481
2015-08-14 $48.84 $48.84 $48.25 $48.57 $36.03 3,441
2015-08-13 $48.10 $48.59 $48.00 $48.36 $35.87 8,292
2015-08-12 $47.95 $48.44 $47.93 $48.20 $35.76 2,599
2015-08-11 $48.08 $48.70 $48.08 $48.23 $35.78 3,716
2015-08-10 $48.09 $48.76 $48.05 $48.25 $35.79 6,764
2015-08-07 $48.30 $48.48 $48.05 $48.09 $35.67 8,154
2015-08-06 $48.77 $48.87 $48.25 $48.30 $35.83 4,870
2015-08-05 $48.28 $48.63 $48.27 $48.27 $35.81 3,863
2015-08-04 $48.44 $48.72 $48.21 $48.21 $35.76 5,422
2015-08-03 $48.60 $48.60 $48.21 $48.39 $35.90 2,662
2015-07-31 $48.80 $48.94 $48.60 $48.72 $36.02 6,566
2015-07-30 $48.50 $48.92 $48.47 $48.50 $35.85 8,847
2015-07-29 $48.44 $48.63 $48.34 $48.58 $35.91 10,324
2015-07-28 $48.25 $49.00 $48.18 $48.44 $35.81 7,836
2015-07-27 $48.29 $49.16 $48.24 $48.25 $35.67 17,354
2015-07-24 $48.78 $48.85 $48.29 $48.29 $35.70 10,761
2015-07-23 $48.61 $49.15 $48.50 $48.50 $35.86 10,532
2015-07-22 $49.18 $49.23 $48.46 $48.50 $35.86 19,418
2015-07-21 $49.22 $49.43 $49.00 $49.43 $36.54 4,455
2015-07-20 $49.54 $49.54 $49.00 $49.34 $36.48 4,161
2015-07-17 $49.25 $49.49 $49.00 $49.36 $36.49 10,681
2015-07-16 $49.01 $49.27 $49.00 $49.25 $36.41 11,536
2015-07-15 $49.54 $49.71 $49.10 $49.55 $36.63 7,196
2015-07-14 $49.21 $49.64 $49.15 $49.59 $36.66 2,753
2015-07-13 $49.61 $49.65 $49.15 $49.65 $36.71 6,040
2015-07-10 $49.43 $49.73 $48.94 $49.61 $36.67 12,444
2015-07-09 $49.20 $49.29 $48.70 $49.14 $36.33 15,028
2015-07-08 $48.90 $49.20 $48.58 $48.61 $35.94 3,815
2015-07-07 $49.00 $49.25 $48.54 $49.12 $36.31 16,590
2015-07-06 $48.85 $49.46 $48.70 $49.15 $36.34 3,359
2015-07-02 $49.43 $49.43 $49.15 $49.35 $36.48 2,954
2015-07-01 $49.70 $49.70 $49.04 $49.54 $36.62 11,674
2015-06-30 $49.05 $49.78 $49.03 $49.55 $36.51 4,888
2015-06-29 $49.75 $49.75 $48.96 $49.23 $36.27 10,243
2015-06-26 $50.34 $50.34 $49.89 $49.90 $36.77 7,944
2015-06-25 $50.12 $50.19 $49.71 $49.87 $36.74 7,885
2015-06-24 $49.90 $50.16 $49.64 $50.12 $36.93 6,934
2015-06-23 $49.98 $49.98 $49.96 $49.96 $36.81 1,935
2015-06-22 $49.91 $50.28 $49.91 $50.20 $36.99 2,064
2015-06-19 $50.15 $50.18 $49.80 $49.92 $36.78 4,776
2015-06-18 $49.80 $49.98 $49.80 $49.87 $36.74 3,582
2015-06-17 $49.80 $49.97 $49.59 $49.76 $36.66 4,366
2015-06-16 $49.84 $49.86 $49.63 $49.86 $36.74 2,313
2015-06-15 $49.77 $49.99 $49.75 $49.82 $36.71 4,964
2015-06-12 $50.17 $50.20 $49.90 $49.90 $36.77 3,597
2015-06-11 $50.00 $50.00 $49.83 $49.85 $36.73 5,455
2015-06-10 $50.19 $50.24 $49.69 $50.24 $37.02 2,549
2015-06-09 $49.90 $50.11 $49.64 $50.11 $36.92 6,375
2015-06-08 $50.29 $50.29 $49.82 $50.13 $36.94 6,490
2015-06-05 $50.17 $50.21 $50.10 $50.15 $36.95 9,999
2015-06-04 $50.73 $50.73 $50.38 $50.41 $37.14 10,813
2015-06-03 $50.73 $50.73 $50.41 $50.49 $37.20 7,140
2015-06-02 $50.40 $50.50 $50.11 $50.48 $37.19 6,651
2015-06-01 $50.49 $50.49 $50.12 $50.30 $37.06 9,221
2015-05-29 $50.18 $50.72 $50.18 $50.36 $36.98 29,397
2015-05-28 $50.26 $50.48 $50.25 $50.48 $37.07 3,270
2015-05-27 $50.07 $50.49 $50.07 $50.49 $37.08 5,820
2015-05-26 $50.51 $50.51 $50.05 $50.20 $36.86 4,228
2015-05-22 $50.55 $50.78 $50.24 $50.68 $37.22 8,653
2015-05-21 $50.49 $50.57 $50.31 $50.44 $37.04 4,190
2015-05-20 $50.37 $50.62 $50.25 $50.45 $37.05 4,365
2015-05-19 $50.63 $50.68 $50.25 $50.54 $37.11 4,892
2015-05-18 $50.42 $50.88 $50.37 $50.78 $37.29 5,125
2015-05-15 $50.68 $50.88 $50.42 $50.88 $37.36 9,153
2015-05-14 $50.68 $50.69 $50.34 $50.58 $37.14 8,446
2015-05-13 $50.49 $50.51 $50.21 $50.34 $36.97 5,766
2015-05-12 $50.01 $50.41 $50.01 $50.35 $36.97 6,147
2015-05-11 $50.41 $50.55 $50.06 $50.06 $36.76 3,274
2015-05-08 $50.20 $50.60 $50.20 $50.26 $36.91 6,588
2015-05-07 $50.29 $50.44 $50.20 $50.25 $36.90 2,906
2015-05-06 $50.29 $50.46 $50.26 $50.46 $37.05 2,565
2015-05-05 $50.11 $50.44 $50.11 $50.44 $37.04 4,743
2015-05-04 $50.40 $50.42 $50.15 $50.15 $36.83 1,885
2015-05-01 $50.39 $50.46 $50.10 $50.16 $36.83 63,836
2015-04-30 $50.70 $50.85 $50.29 $50.57 $37.00 9,640
2015-04-29 $50.41 $50.80 $50.41 $50.77 $37.15 3,079
2015-04-28 $50.37 $50.63 $50.26 $50.52 $36.97 7,609
2015-04-27 $50.80 $50.80 $50.32 $50.32 $36.82 5,514
2015-04-24 $50.26 $50.46 $50.19 $50.30 $36.80 3,520
2015-04-23 $50.24 $50.49 $50.14 $50.25 $36.77 8,971
2015-04-22 $51.18 $51.18 $49.90 $50.21 $36.74 6,011
2015-04-21 $50.09 $50.15 $49.94 $50.10 $36.66 4,917
2015-04-20 $50.07 $50.20 $49.75 $50.15 $36.69 11,724
2015-04-17 $49.81 $50.00 $49.76 $50.00 $36.58 3,863
2015-04-16 $50.65 $50.65 $49.82 $49.92 $36.53 5,099
2015-04-15 $49.94 $50.02 $49.82 $49.96 $36.56 6,382
2015-04-14 $49.73 $49.94 $49.70 $49.81 $36.45 4,912
2015-04-13 $48.81 $49.90 $48.81 $49.73 $36.39 3,283
2015-04-10 $49.80 $49.85 $49.53 $49.73 $36.39 18,849
2015-04-09 $49.73 $50.00 $49.53 $49.87 $36.49 6,611
2015-04-08 $49.61 $49.96 $49.61 $49.73 $36.39 2,497
2015-04-07 $49.77 $49.95 $49.63 $49.72 $36.38 74,306
2015-04-06 $49.96 $49.98 $49.58 $49.79 $36.43 5,144
2015-04-02 $49.85 $49.86 $49.39 $49.50 $36.22 12,872
2015-04-01 $49.23 $49.63 $49.23 $49.63 $36.31 6,491
2015-03-31 $49.38 $49.73 $49.38 $49.45 $36.04 3,886
2015-03-30 $49.82 $49.87 $49.46 $49.55 $36.12 9,807
2015-03-27 $49.62 $49.99 $49.57 $49.60 $36.15 5,684
2015-03-26 $49.76 $49.82 $49.53 $49.62 $36.17 7,891
2015-03-25 $49.80 $49.80 $49.47 $49.57 $36.13 7,675
2015-03-24 $49.72 $49.74 $49.55 $49.67 $36.21 4,117
2015-03-23 $49.70 $49.77 $49.14 $49.52 $36.10 20,936
2015-03-20 $49.41 $49.94 $49.36 $49.86 $36.34 4,870
2015-03-19 $50.15 $50.15 $49.10 $49.84 $36.33 3,976
2015-03-18 $49.28 $50.00 $49.26 $50.00 $36.45 4,992
2015-03-17 $48.61 $49.64 $48.61 $49.60 $36.15 11,983
2015-03-16 $49.99 $49.99 $49.31 $49.70 $36.23 5,412
2015-03-13 $50.00 $50.00 $49.23 $49.92 $36.39 8,483
2015-03-12 $49.33 $50.79 $49.32 $50.00 $36.45 2,978
2015-03-11 $49.28 $49.72 $49.28 $49.68 $36.21 7,615
2015-03-10 $49.64 $50.10 $49.20 $49.60 $36.15 5,194
2015-03-09 $49.96 $50.62 $49.56 $49.56 $36.13 13,496
2015-03-06 $50.37 $50.62 $49.96 $50.17 $36.57 3,485
2015-03-05 $51.10 $51.12 $50.82 $50.86 $37.07 5,556
2015-03-04 $50.17 $50.99 $50.17 $50.71 $36.96 17,935
2015-03-03 $51.65 $51.65 $50.40 $51.08 $37.23 13,156
2015-03-02 $51.27 $51.30 $51.01 $51.12 $37.26 77,608
2015-02-27 $50.52 $51.58 $50.52 $51.38 $37.31 10,246
2015-02-26 $51.07 $51.40 $51.07 $51.34 $37.28 6,902
2015-02-25 $50.86 $51.32 $50.56 $51.06 $37.08 7,680
2015-02-24 $51.23 $51.23 $50.40 $50.63 $36.76 6,352
2015-02-23 $51.74 $51.74 $50.85 $51.01 $37.04 6,551
2015-02-20 $49.85 $51.10 $49.85 $51.10 $37.11 6,980
2015-02-19 $51.39 $52.00 $50.67 $50.75 $36.85 29,875
2015-02-18 $51.19 $52.22 $50.55 $50.60 $36.74 13,289
2015-02-17 $50.63 $51.00 $50.63 $50.85 $36.92 10,785
2015-02-13 $50.99 $51.08 $50.52 $50.69 $36.81 19,291
2015-02-12 $50.93 $50.99 $50.61 $50.93 $36.98 7,962
2015-02-11 $50.00 $51.00 $50.00 $50.90 $36.96 49,592
2015-02-10 $49.70 $50.96 $49.53 $50.80 $36.89 68,813
2015-02-09 $50.27 $50.27 $49.76 $50.15 $36.42 8,086
2015-02-06 $50.46 $50.46 $49.75 $50.27 $36.50 16,665
2015-02-05 $49.94 $50.10 $49.73 $50.10 $36.38 13,119
2015-02-04 $49.37 $50.34 $49.37 $49.61 $36.02 9,531
2015-02-03 $49.93 $50.08 $49.11 $49.60 $36.02 27,956
2015-02-02 $48.82 $49.79 $48.70 $49.50 $35.94 9,993
2015-01-30 $50.37 $50.83 $49.18 $49.66 $35.92 28,829
2015-01-29 $49.08 $49.50 $48.90 $49.23 $35.60 53,183
2015-01-28 $49.17 $49.48 $49.02 $49.03 $35.46 9,614
2015-01-27 $48.85 $49.50 $48.85 $49.11 $35.52 23,875
2015-01-26 $49.32 $49.36 $48.85 $49.13 $35.53 18,233
2015-01-23 $48.69 $49.45 $48.69 $49.32 $35.67 9,565
2015-01-22 $49.44 $49.60 $48.95 $49.21 $35.59 12,880
2015-01-21 $48.86 $49.63 $48.86 $49.27 $35.63 9,092
2015-01-20 $49.15 $49.53 $49.10 $49.13 $35.53 13,577
2015-01-16 $49.51 $49.52 $48.77 $49.22 $35.60 13,147
2015-01-15 $49.37 $49.55 $48.96 $49.29 $35.65 26,208
2015-01-14 $49.27 $49.87 $49.26 $49.37 $35.71 17,555
2015-01-13 $49.48 $49.79 $49.48 $49.58 $35.86 4,198
2015-01-12 $49.48 $49.73 $49.34 $49.47 $35.78 7,130
2015-01-09 $50.00 $50.00 $49.47 $49.69 $35.94 12,990
2015-01-08 $49.75 $50.03 $49.32 $49.79 $36.01 16,152
2015-01-07 $49.04 $49.63 $49.04 $49.47 $35.78 6,193
2015-01-06 $49.50 $49.51 $49.16 $49.36 $35.70 3,357
2015-01-05 $50.15 $50.15 $49.30 $49.51 $35.81 3,717
2015-01-02 $49.86 $50.09 $49.65 $49.85 $36.05 8,223
2014-12-31 $50.25 $50.25 $49.61 $49.74 $35.97 7,754
2014-12-30 $50.63 $50.63 $49.70 $49.75 $35.98 8,836
2014-12-29 $51.50 $51.50 $49.61 $51.06 $36.93 6,705
2014-12-26 $50.15 $50.15 $49.74 $49.83 $36.04 6,378
2014-12-24 $50.24 $50.29 $49.64 $49.82 $36.03 24,299
2014-12-23 $50.04 $50.35 $49.61 $49.94 $35.94 48,203
2014-12-22 $49.34 $50.37 $49.34 $50.00 $35.99 13,621
2014-12-19 $51.52 $51.52 $49.78 $50.27 $36.18 10,807
2014-12-18 $49.76 $50.42 $49.76 $49.88 $35.90 40,050
2014-12-17 $49.30 $49.93 $48.83 $49.79 $35.84 42,261
2014-12-16 $49.20 $49.45 $48.90 $48.90 $35.20 61,028
2014-12-15 $49.50 $49.71 $49.25 $49.58 $35.68 29,565
2014-12-12 $49.90 $50.18 $49.57 $49.78 $35.83 9,371
2014-12-11 $49.34 $50.37 $49.34 $49.85 $35.88 8,096
2014-12-10 $50.35 $50.36 $50.00 $50.09 $36.05 24,310
2014-12-09 $50.26 $51.15 $50.24 $50.49 $36.34 25,611
2014-12-08 $50.40 $50.90 $50.32 $50.90 $36.63 13,318
2014-12-05 $50.52 $50.81 $50.44 $50.62 $36.43 11,389
2014-12-04 $50.83 $50.83 $50.48 $50.83 $36.58 66,983
2014-12-03 $50.94 $50.94 $50.45 $50.60 $36.42 11,436

iShares US & Intl High Yield Corp Bond ETF (GHYG) News Headlines

Recent iShares US & Intl High Yield Corp Bond ETF (GHYG) News
Time Published Title News Site