Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) Exchange: NYSE ARCA

Data as of June 25, 2025

$44.90 ($-0.02) -0.04%

Goldman Sachs Access Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Investment Grade Corporate Bond ETF.
Daily Information Data
Date June 25, 2025
Open $44.90
Previous Close $44.90
High $44.94
Low $44.84
Adjusted Open $44.90
Previous Adjusted Close $44.90
Adjusted High $44.94
Adjusted Low $44.84

About Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index. The Index is a rules-based index that is designed to measure the performance of investment grade, corporate bonds denominated in U.S. dollars (“USD”) that meet certain liquidity and fundamental screening criteria. As of December 2, 2019, there were 2,274 constituents in the Index and the Index had a weighted average maturity of 10.97 years. The Index is a custom index that is owned and calculated by FTSE Fixed Income LLC (“FTSE”), a trading name of the London Stock Exchange Group plc and its group undertakings (collectively, the “LSE Group” or the “Index Provider”). The Index is based on the FTSE US Broad Investment-Grade (USBIG®) Corporate Index (the “Reference Index”) using concepts developed with Goldman Sachs Asset Management, L.P. (“GSAM”). Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Index Provider constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, the Index Provider defines a universe of potential index constituents (the “Universe”) by applying specified criteria to the constituents of the Reference Index. The Reference Index includes investment grade corporate bonds that have a minimum of one year to maturity and are rated at least BBB- by Standard & Poor’s Ratings Services (“S&P”) or Baa3 by Moody’s Investors Service, Inc. (“Moody’s”). Only corporate bond constituents of the Reference Index that have a minimum of $750 million outstanding and a minimum issuer size of $2 billion are included in the Universe. A maturity bucketing process is used to approximate the average effective duration of the Reference Index. Step 2 In the second step, the Index Provider applies a fundamental screen to the Universe. Issuers are first grouped into three broad industry groups: financials, industrials and utilities. Within each industry group, issuers are measured by two fundamental factors, operating margin and leverage. The Index Provider ranks each issuer based on the two fundamental factors, equally weighted. The Index is constructed by including the highest ranking eligible securities in each industry group, screening out lowest ranking eligible securities. The Index is rebalanced (i) monthly on the last business day of each month, to account for changes in maturities, duration, corporate actions or ratings migration, and (ii) quarterly, to account for updates to the constituents on the basis of the fundamental factors (as described above). The Investment Adviser uses a representative sampling strategy to manage the Fund. “Representative sampling” is an indexing strategy in which the Fund invests in a representative sample of constituent securities that has a collective investment profile similar to that of the Index. The securities selected for investment by the Fund are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)

Date Open High Low Close Adj.Close Volume
2025-05-23 $44.90 $44.94 $44.84 $44.90 $44.90 41,865
2025-05-22 $44.70 $44.92 $44.66 $44.92 $44.92 63,874
2025-05-21 $44.91 $45.00 $44.69 $44.71 $44.71 48,327
2025-05-20 $45.10 $45.16 $45.02 $45.12 $45.12 29,435
2025-05-19 $44.91 $45.21 $44.90 $45.20 $45.20 26,686
2025-05-16 $45.25 $45.25 $45.11 $45.18 $45.18 24,636
2025-05-15 $44.92 $45.12 $44.92 $45.10 $45.10 38,084
2025-05-14 $44.96 $44.99 $44.80 $44.83 $44.83 24,759
2025-05-13 $45.01 $45.03 $44.93 $45.02 $45.02 50,946
2025-05-12 $44.98 $45.07 $44.94 $44.97 $44.97 38,821
2025-05-09 $45.14 $45.16 $45.00 $45.01 $45.01 25,945
2025-05-08 $45.24 $45.24 $45.02 $45.04 $45.04 24,851
2025-05-07 $45.21 $45.27 $45.15 $45.16 $45.16 38,989
2025-05-06 $44.97 $45.11 $44.91 $45.09 $45.09 17,103
2025-05-05 $44.97 $45.12 $44.89 $45.09 $45.09 92,354
2025-05-02 $45.09 $45.14 $45.01 $45.08 $45.08 36,441
2025-05-01 $45.32 $45.34 $45.16 $45.18 $45.18 59,288
2025-04-30 $45.54 $45.61 $45.45 $45.45 $45.25 23,867
2025-04-29 $45.57 $45.66 $45.57 $45.64 $45.44 26,741
2025-04-28 $45.44 $45.59 $45.44 $45.58 $45.38 33,903
2025-04-25 $45.39 $45.51 $45.37 $45.48 $45.48 32,693
2025-04-24 $45.15 $45.31 $45.11 $45.26 $45.26 46,348
2025-04-23 $45.28 $45.28 $44.74 $44.86 $44.86 618,978
2025-04-22 $44.88 $44.90 $44.62 $44.78 $44.78 583,859
2025-04-21 $44.88 $44.93 $44.61 $44.65 $44.65 48,613
2025-04-17 $45.15 $45.16 $44.96 $45.06 $45.06 28,940
2025-04-16 $44.89 $45.11 $44.89 $45.08 $45.08 36,245
2025-04-15 $44.81 $44.98 $44.81 $44.93 $44.93 35,207
2025-04-14 $44.79 $44.80 $44.61 $44.73 $44.73 37,170
2025-04-11 $44.16 $44.56 $43.97 $44.51 $44.51 43,553
2025-04-10 $44.85 $44.93 $44.41 $44.49 $44.49 966,825
2025-04-09 $44.13 $45.24 $43.96 $45.24 $45.24 2,212,324
2025-04-08 $45.08 $45.10 $44.47 $44.50 $44.50 90,027
2025-04-07 $45.39 $45.44 $44.95 $44.97 $44.97 208,878
2025-04-04 $45.92 $46.01 $45.67 $45.75 $45.75 49,653
2025-04-03 $45.96 $45.97 $45.79 $45.83 $45.83 36,145
2025-04-02 $45.80 $45.80 $45.60 $45.76 $45.76 31,743
2025-04-01 $45.70 $45.80 $45.69 $45.70 $45.70 20,178
2025-03-31 $45.77 $45.78 $45.63 $45.76 $45.76 29,149
2025-03-28 $45.60 $45.70 $45.57 $45.69 $45.69 29,887
2025-03-27 $45.44 $45.48 $45.41 $45.48 $45.48 156,828
2025-03-26 $45.57 $45.57 $45.49 $45.52 $45.52 22,999
2025-03-25 $45.58 $45.72 $45.55 $45.67 $45.67 88,300
2025-03-24 $45.68 $45.68 $45.56 $45.60 $45.60 32,997
2025-03-21 $45.85 $45.88 $45.73 $45.76 $45.76 34,109
2025-03-20 $46.00 $46.00 $45.82 $45.83 $45.83 29,833
2025-03-19 $45.66 $45.89 $45.61 $45.86 $45.86 69,351
2025-03-18 $45.42 $45.73 $45.42 $45.66 $45.66 823,392
2025-03-17 $45.58 $45.68 $45.54 $45.55 $45.55 35,460
2025-03-14 $45.47 $45.55 $45.45 $45.48 $45.48 37,068
2025-03-13 $45.28 $45.50 $45.21 $45.49 $45.49 25,137
2025-03-12 $45.43 $45.51 $45.32 $45.34 $45.34 96,606
2025-03-11 $45.69 $45.73 $45.46 $45.47 $45.47 38,658
2025-03-10 $45.77 $45.87 $45.69 $45.75 $45.75 49,055
2025-03-07 $45.86 $45.86 $45.56 $45.60 $45.60 44,103
2025-03-06 $45.71 $45.72 $45.59 $45.65 $45.65 29,930
2025-03-05 $45.94 $45.94 $45.76 $45.76 $45.76 27,629
2025-03-04 $45.94 $46.02 $45.86 $45.88 $45.88 51,642
2025-03-03 $45.80 $45.99 $45.80 $45.98 $45.98 37,353
2025-02-28 $46.02 $46.06 $45.91 $46.06 $45.89 309,749
2025-02-27 $45.96 $46.00 $45.87 $45.88 $45.71 108,110
2025-02-26 $45.95 $46.06 $45.92 $46.04 $45.87 41,014
2025-02-25 $45.87 $45.97 $45.87 $45.97 $45.80 53,641
2025-02-24 $45.48 $45.74 $45.48 $45.68 $45.51 49,740
2025-02-21 $45.47 $45.67 $45.47 $45.58 $45.41 45,444
2025-02-20 $45.40 $45.48 $45.36 $45.36 $45.19 27,476
2025-02-19 $45.34 $45.41 $45.30 $45.38 $45.22 31,300
2025-02-18 $45.29 $45.48 $45.29 $45.35 $45.18 59,268
2025-02-14 $45.52 $45.60 $45.49 $45.51 $45.34 63,316
2025-02-13 $45.26 $45.41 $45.23 $45.37 $45.20 18,645
2025-02-12 $45.06 $45.09 $44.93 $45.05 $44.88 36,037
2025-02-11 $45.25 $45.28 $45.22 $45.26 $45.09 25,564
2025-02-10 $45.35 $45.43 $45.30 $45.33 $45.17 57,570
2025-02-07 $45.39 $45.39 $45.29 $45.31 $45.15 45,868
2025-02-06 $45.50 $45.58 $45.45 $45.51 $45.34 27,081
2025-02-05 $45.48 $45.62 $45.48 $45.56 $45.39 44,554
2025-02-04 $45.10 $45.33 $45.10 $45.33 $45.16 41,330
2025-02-03 $45.14 $45.29 $45.14 $45.20 $45.04 54,461
2025-01-31 $45.50 $45.52 $45.27 $45.32 $44.98 35,944
2025-01-30 $45.48 $45.49 $45.41 $45.42 $45.08 74,867
2025-01-29 $45.45 $45.46 $45.27 $45.38 $45.04 29,847
2025-01-28 $45.42 $45.43 $45.34 $45.42 $45.08 36,107
2025-01-27 $45.34 $45.50 $45.34 $45.46 $45.12 32,468
2025-01-24 $45.06 $45.25 $45.06 $45.20 $45.20 36,442
2025-01-23 $44.97 $45.14 $44.97 $45.14 $45.14 23,367
2025-01-22 $45.25 $45.34 $45.19 $45.19 $45.19 36,458
2025-01-21 $45.17 $45.31 $45.17 $45.31 $45.31 33,615
2025-01-17 $45.16 $45.16 $45.07 $45.08 $45.08 27,346
2025-01-16 $44.98 $45.12 $44.89 $45.03 $45.03 30,250
2025-01-15 $45.01 $45.03 $44.89 $44.96 $44.96 25,285
2025-01-14 $44.55 $44.56 $44.44 $44.56 $44.56 42,399
2025-01-13 $44.55 $44.57 $44.48 $44.50 $44.50 50,694
2025-01-10 $44.48 $44.73 $44.48 $44.59 $44.59 58,986
2025-01-08 $44.73 $44.85 $44.72 $44.84 $44.84 38,339
2025-01-07 $44.94 $44.94 $44.69 $44.77 $44.77 106,164
2025-01-06 $44.96 $45.02 $44.91 $44.96 $44.96 54,324
2025-01-03 $45.19 $45.19 $45.00 $45.02 $45.02 50,872
2025-01-02 $45.17 $45.28 $45.02 $45.12 $45.12 43,196
2024-12-31 $45.23 $45.26 $45.04 $45.07 $45.07 33,355
2024-12-30 $45.37 $45.39 $45.33 $45.38 $45.19 61,250
2024-12-27 $45.26 $45.33 $45.21 $45.23 $45.04 100,908
2024-12-26 $45.15 $45.38 $45.15 $45.36 $45.17 68,349
2024-12-24 $45.16 $45.33 $45.14 $45.33 $45.14 33,707
2024-12-23 $45.25 $45.31 $45.16 $45.21 $45.02 37,281
2024-12-20 $45.34 $45.46 $45.20 $45.31 $45.12 59,872
2024-12-19 $45.25 $45.26 $45.08 $45.16 $44.97 83,181
2024-12-18 $45.84 $45.86 $45.35 $45.39 $45.20 48,410
2024-12-17 $45.78 $45.87 $45.78 $45.79 $45.60 81,943
2024-12-16 $45.86 $45.89 $45.77 $45.84 $45.64 31,460
2024-12-13 $45.90 $45.90 $45.75 $45.78 $45.58 28,659
2024-12-12 $46.05 $46.09 $45.96 $45.98 $45.79 194,233
2024-12-11 $46.36 $46.37 $46.17 $46.19 $45.99 47,852
2024-12-10 $46.22 $46.32 $46.22 $46.30 $46.10 49,656
2024-12-09 $46.36 $46.38 $46.31 $46.34 $46.14 43,442
2024-12-06 $46.51 $46.51 $46.35 $46.45 $46.25 56,117
2024-12-05 $46.25 $46.37 $46.25 $46.33 $46.13 29,753
2024-12-04 $46.13 $46.38 $46.13 $46.33 $46.13 27,545
2024-12-03 $46.31 $46.34 $46.16 $46.17 $45.97 40,462
2024-12-02 $46.14 $46.42 $46.14 $46.29 $46.09 63,561
2024-11-29 $46.36 $46.39 $46.32 $46.39 $46.39 29,093
2024-11-27 $46.13 $46.20 $46.06 $46.17 $46.17 96,802
2024-11-26 $45.97 $46.14 $45.92 $46.06 $46.06 187,294
2024-11-25 $46.01 $46.12 $45.99 $46.12 $46.12 86,165
2024-11-22 $45.69 $45.72 $45.61 $45.65 $45.65 84,360
2024-11-21 $45.73 $45.77 $45.60 $45.63 $45.63 114,433
2024-11-20 $45.66 $45.73 $45.61 $45.67 $45.67 30,130
2024-11-19 $45.77 $45.83 $45.74 $45.76 $45.76 42,272
2024-11-18 $45.57 $45.74 $45.55 $45.68 $45.68 60,542
2024-11-15 $45.50 $45.69 $45.36 $45.60 $45.60 1,082,558
2024-11-14 $45.70 $45.75 $45.57 $45.59 $45.59 57,126
2024-11-13 $45.95 $45.95 $45.59 $45.60 $45.60 127,659
2024-11-12 $45.89 $45.99 $45.71 $45.72 $45.72 120,798
2024-11-11 $46.08 $46.08 $46.01 $46.07 $46.07 164,822
2024-11-08 $46.07 $46.22 $46.05 $46.14 $46.14 794,946
2024-11-07 $45.80 $46.09 $45.80 $46.02 $46.02 81,371
2024-11-06 $45.56 $45.74 $45.51 $45.59 $45.59 50,198
2024-11-05 $45.81 $45.96 $45.69 $45.94 $45.94 293,935
2024-11-04 $45.79 $45.88 $45.70 $45.79 $45.79 52,678
2024-11-01 $45.83 $45.89 $45.51 $45.53 $45.53 81,548
2024-10-31 $45.90 $45.99 $45.82 $45.90 $45.72 40,701
2024-10-30 $46.13 $46.20 $45.95 $45.97 $45.79 48,540
2024-10-29 $45.83 $46.05 $45.82 $46.05 $45.87 99,795
2024-10-28 $46.01 $46.05 $45.91 $45.97 $45.79 31,487
2024-10-25 $46.20 $46.20 $46.01 $46.01 $45.83 48,110
2024-10-24 $46.01 $46.17 $46.01 $46.11 $45.93 35,306
2024-10-23 $45.97 $46.06 $45.94 $46.00 $45.82 37,084
2024-10-22 $46.14 $46.15 $46.03 $46.14 $45.96 34,894
2024-10-21 $46.30 $46.33 $46.13 $46.25 $46.07 53,717
2024-10-18 $46.61 $46.64 $46.52 $46.52 $46.52 33,181
2024-10-17 $46.74 $46.74 $46.55 $46.56 $46.56 45,970
2024-10-16 $46.83 $46.87 $46.76 $46.83 $46.83 26,593
2024-10-15 $46.80 $46.80 $46.64 $46.70 $46.70 41,751
2024-10-14 $46.42 $46.53 $46.40 $46.51 $46.51 36,696
2024-10-11 $46.50 $46.60 $46.50 $46.54 $46.54 32,528
2024-10-10 $46.52 $46.55 $46.42 $46.55 $46.55 92,343
2024-10-09 $46.55 $46.59 $46.51 $46.57 $46.57 54,102
2024-10-08 $46.50 $46.63 $46.48 $46.63 $46.63 34,860
2024-10-07 $46.62 $46.67 $46.50 $46.54 $46.54 80,186
2024-10-04 $46.76 $46.80 $46.63 $46.76 $46.76 73,769
2024-10-03 $47.12 $47.14 $46.98 $46.98 $46.98 43,522
2024-10-02 $47.08 $47.24 $47.07 $47.22 $47.22 32,421
2024-10-01 $47.36 $47.38 $47.24 $47.32 $47.32 34,835
2024-09-30 $47.39 $47.46 $47.27 $47.32 $47.15 59,524
2024-09-27 $47.39 $47.43 $47.34 $47.41 $47.23 173,263
2024-09-26 $47.28 $47.30 $47.16 $47.26 $47.09 28,681
2024-09-25 $47.37 $47.41 $47.26 $47.29 $47.12 59,386
2024-09-24 $47.35 $47.51 $47.31 $47.49 $47.31 46,514
2024-09-23 $47.31 $47.47 $47.30 $47.42 $47.24 42,292
2024-09-20 $47.37 $47.47 $47.32 $47.45 $47.28 33,585
2024-09-19 $47.35 $47.46 $47.35 $47.41 $47.41 24,909
2024-09-18 $47.44 $47.65 $47.38 $47.38 $47.38 32,911
2024-09-17 $47.58 $47.58 $47.46 $47.52 $47.52 85,482
2024-09-16 $47.38 $47.57 $47.38 $47.55 $47.55 37,855
2024-09-13 $47.33 $47.40 $47.24 $47.36 $47.36 154,954
2024-09-12 $47.19 $47.27 $47.12 $47.22 $47.22 31,471
2024-09-11 $47.14 $47.32 $47.14 $47.25 $47.25 84,878
2024-09-10 $47.11 $47.28 $47.11 $47.22 $47.22 55,653
2024-09-09 $47.03 $47.19 $46.99 $47.12 $47.12 72,512
2024-09-06 $47.04 $47.28 $46.97 $47.02 $47.02 61,286
2024-09-05 $47.00 $47.09 $46.85 $47.09 $47.09 442,783
2024-09-04 $46.67 $46.88 $46.67 $46.86 $46.86 30,160
2024-09-03 $46.69 $46.70 $46.56 $46.65 $46.65 34,246
2024-08-30 $46.80 $46.85 $46.66 $46.69 $46.53 36,689
2024-08-29 $46.78 $46.78 $46.70 $46.75 $46.59 64,541
2024-08-28 $46.88 $46.89 $46.82 $46.84 $46.68 28,398
2024-08-27 $46.74 $46.92 $46.74 $46.88 $46.72 59,533
2024-08-26 $47.02 $47.02 $46.89 $46.91 $46.75 28,942
2024-08-23 $46.83 $46.98 $46.80 $46.98 $46.82 35,597
2024-08-22 $46.82 $46.82 $46.65 $46.72 $46.55 120,540
2024-08-21 $46.85 $46.98 $46.78 $46.92 $46.92 37,335
2024-08-20 $46.75 $46.80 $46.69 $46.80 $46.80 25,803
2024-08-19 $46.60 $46.73 $46.59 $46.69 $46.69 47,185
2024-08-16 $46.54 $46.62 $46.45 $46.59 $46.59 38,734
2024-08-15 $46.33 $46.52 $46.33 $46.46 $46.46 48,986
2024-08-14 $46.45 $46.65 $46.45 $46.61 $46.61 51,633
2024-08-13 $46.31 $46.45 $46.31 $46.43 $46.43 56,869
2024-08-12 $46.02 $46.22 $46.02 $46.15 $46.15 54,299
2024-08-09 $46.11 $46.12 $46.06 $46.09 $46.09 83,434
2024-08-08 $45.88 $45.93 $45.80 $45.91 $45.91 37,060
2024-08-07 $46.02 $46.08 $45.85 $45.90 $45.90 71,003
2024-08-06 $46.24 $46.27 $46.01 $46.01 $46.01 46,415
2024-08-05 $46.35 $46.38 $46.19 $46.26 $46.26 57,750
2024-08-02 $46.31 $46.44 $46.30 $46.42 $46.42 50,036
2024-08-01 $46.08 $46.12 $46.00 $46.06 $46.06 26,468
2024-07-31 $45.99 $46.09 $45.91 $46.06 $45.87 47,084
2024-07-30 $45.89 $45.89 $45.77 $45.87 $45.68 41,811
2024-07-29 $45.94 $45.94 $45.74 $45.81 $45.81 49,000
2024-07-26 $45.71 $45.78 $45.65 $45.74 $45.74 33,797
2024-07-25 $45.49 $45.60 $45.48 $45.56 $45.56 112,257
2024-07-24 $45.66 $45.66 $45.43 $45.45 $45.45 38,007
2024-07-23 $45.63 $45.71 $45.61 $45.63 $45.63 91,275
2024-07-22 $45.72 $45.78 $45.59 $45.65 $45.65 31,533
2024-07-19 $45.65 $45.69 $45.64 $45.69 $45.69 34,354
2024-07-18 $45.88 $45.93 $45.79 $45.81 $45.81 30,345
2024-07-17 $45.81 $45.94 $45.79 $45.93 $45.93 29,358
2024-07-16 $45.76 $45.92 $45.75 $45.92 $45.92 37,521
2024-07-15 $45.80 $45.83 $45.71 $45.72 $45.72 34,171
2024-07-12 $45.76 $45.90 $45.75 $45.90 $45.90 183,075
2024-07-11 $45.77 $45.84 $45.73 $45.80 $45.80 109,027
2024-07-10 $45.49 $45.57 $45.46 $45.57 $45.57 44,509
2024-07-09 $45.46 $45.51 $45.39 $45.50 $45.50 83,538
2024-07-08 $45.57 $45.60 $45.52 $45.57 $45.57 65,123
2024-07-05 $45.50 $45.56 $45.40 $45.55 $45.55 36,158
2024-07-03 $45.16 $45.33 $45.16 $45.33 $45.33 20,412
2024-07-02 $44.98 $45.08 $44.92 $45.08 $45.08 54,046
2024-07-01 $44.92 $44.96 $44.80 $44.87 $44.87 55,107
2024-06-28 $45.47 $45.51 $45.22 $45.25 $45.09 75,869
2024-06-27 $45.42 $45.45 $45.40 $45.42 $45.26 39,123
2024-06-26 $45.30 $45.36 $45.27 $45.36 $45.20 60,749
2024-06-25 $45.54 $45.56 $45.48 $45.53 $45.37 43,205
2024-06-24 $45.51 $45.58 $45.51 $45.55 $45.39 31,824
2024-06-21 $45.57 $45.57 $45.42 $45.51 $45.35 40,228
2024-06-20 $45.41 $45.52 $45.39 $45.52 $45.36 43,150
2024-06-18 $45.50 $45.65 $45.50 $45.61 $45.45 53,796
2024-06-17 $45.42 $45.49 $45.39 $45.48 $45.32 116,766
2024-06-14 $45.62 $45.66 $45.56 $45.66 $45.50 143,225
2024-06-13 $45.53 $45.65 $45.49 $45.63 $45.47 29,048
2024-06-12 $45.53 $45.71 $45.42 $45.44 $45.28 119,755
2024-06-11 $45.02 $45.21 $45.02 $45.19 $45.19 53,372
2024-06-10 $44.99 $45.06 $44.98 $45.05 $45.05 68,074
2024-06-07 $45.15 $45.19 $45.08 $45.14 $45.14 56,138
2024-06-06 $45.37 $45.50 $45.37 $45.45 $45.45 430,576
2024-06-05 $45.40 $45.50 $45.26 $45.50 $45.50 21,512
2024-06-04 $45.24 $45.37 $45.24 $45.36 $45.36 34,527
2024-06-03 $45.04 $45.18 $45.04 $45.17 $45.17 44,711
2024-05-31 $45.04 $45.12 $45.02 $45.10 $45.10 42,128
2024-05-30 $44.85 $44.92 $44.83 $44.91 $44.91 31,390
2024-05-29 $44.78 $44.80 $44.63 $44.69 $44.69 36,046
2024-05-28 $45.13 $45.13 $44.89 $44.93 $44.93 35,018
2024-05-24 $45.01 $45.13 $45.01 $45.11 $45.11 31,488
2024-05-23 $45.24 $45.24 $44.98 $45.06 $45.06 25,277
2024-05-22 $45.12 $45.23 $45.12 $45.20 $45.20 23,427
2024-05-21 $45.27 $45.29 $45.22 $45.26 $45.26 21,952
2024-05-20 $45.14 $45.20 $45.14 $45.19 $45.19 24,531
2024-05-17 $45.20 $45.27 $45.18 $45.22 $45.22 32,324
2024-05-16 $45.41 $45.41 $45.27 $45.29 $45.29 36,381
2024-05-15 $45.20 $45.37 $45.20 $45.34 $45.34 24,872
2024-05-14 $44.99 $45.04 $44.94 $44.95 $44.95 56,995
2024-05-13 $44.94 $44.96 $44.87 $44.88 $44.88 17,133
2024-05-10 $44.90 $44.95 $44.85 $44.89 $44.89 43,553
2024-05-09 $44.87 $45.02 $44.86 $45.02 $45.02 32,474
2024-05-08 $44.88 $44.98 $44.88 $44.98 $44.98 29,646
2024-05-07 $45.12 $45.14 $44.99 $45.02 $45.02 23,176
2024-05-06 $44.93 $45.00 $44.92 $44.99 $44.99 21,458
2024-05-03 $44.94 $44.95 $44.76 $44.88 $44.88 30,412
2024-05-02 $44.38 $44.65 $44.38 $44.62 $44.62 32,657
2024-05-01 $44.36 $44.56 $44.29 $44.42 $44.42 25,171
2024-04-30 $44.49 $44.56 $44.42 $44.42 $44.24 48,308
2024-04-29 $44.57 $44.66 $44.54 $44.65 $44.47 46,891
2024-04-26 $44.49 $44.53 $44.45 $44.47 $44.28 44,192
2024-04-25 $44.23 $44.37 $44.16 $44.32 $44.14 100,323
2024-04-24 $44.48 $44.48 $44.37 $44.46 $44.28 76,765
2024-04-23 $44.47 $44.71 $44.47 $44.60 $44.41 37,890
2024-04-22 $44.45 $44.55 $44.42 $44.55 $44.37 107,469
2024-04-19 $44.50 $44.50 $44.41 $44.46 $44.28 31,376
2024-04-18 $44.40 $44.45 $44.35 $44.42 $44.24 37,098
2024-04-17 $44.43 $44.53 $44.37 $44.50 $44.32 36,758
2024-04-16 $44.21 $44.31 $44.17 $44.29 $44.11 48,867
2024-04-15 $44.59 $44.59 $44.38 $44.41 $44.23 47,880
2024-04-12 $44.91 $44.91 $44.79 $44.80 $44.80 55,394
2024-04-11 $44.85 $44.85 $44.63 $44.72 $44.72 61,256
2024-04-10 $45.03 $45.03 $44.75 $44.79 $44.79 59,074
2024-04-09 $45.31 $45.35 $45.28 $45.34 $45.34 37,775
2024-04-08 $45.07 $45.20 $45.07 $45.16 $45.16 36,194
2024-04-05 $45.16 $45.26 $45.15 $45.15 $45.15 35,090
2024-04-04 $45.20 $45.34 $45.20 $45.34 $45.34 31,698
2024-04-03 $45.09 $45.29 $45.07 $45.26 $45.26 30,684
2024-04-02 $45.26 $45.26 $45.04 $45.23 $45.23 87,194
2024-04-01 $45.44 $45.46 $45.26 $45.31 $45.31 60,960
2024-03-28 $45.74 $45.89 $45.74 $45.79 $45.79 80,577
2024-03-27 $45.55 $45.86 $45.55 $45.86 $45.86 58,483
2024-03-26 $45.54 $45.78 $45.52 $45.59 $45.59 157,517
2024-03-25 $45.66 $45.71 $45.55 $45.59 $45.59 20,633
2024-03-22 $45.75 $45.77 $45.68 $45.69 $45.69 35,352
2024-03-21 $45.58 $45.62 $45.51 $45.57 $45.57 20,541
2024-03-20 $45.45 $45.54 $45.37 $45.52 $45.52 28,193
2024-03-19 $45.38 $45.47 $45.38 $45.44 $45.44 15,832
2024-03-18 $45.38 $45.42 $45.31 $45.31 $45.31 85,981
2024-03-15 $45.40 $45.43 $45.30 $45.38 $45.38 27,877
2024-03-14 $45.44 $45.44 $45.35 $45.35 $45.35 56,508
2024-03-13 $45.65 $45.74 $45.61 $45.62 $45.62 109,695
2024-03-12 $45.71 $45.74 $45.66 $45.70 $45.70 37,519
2024-03-11 $45.83 $45.85 $45.75 $45.82 $45.82 28,190
2024-03-08 $45.86 $45.91 $45.78 $45.81 $45.81 33,919
2024-03-07 $45.81 $45.81 $45.67 $45.75 $45.75 24,248
2024-03-06 $45.66 $45.75 $45.63 $45.63 $45.63 49,232
2024-03-05 $45.51 $45.62 $45.47 $45.55 $45.55 24,537
2024-03-04 $45.35 $45.38 $45.31 $45.33 $45.33 48,611
2024-03-01 $45.19 $45.46 $45.03 $45.41 $45.41 37,122
2024-02-29 $45.42 $45.48 $45.29 $45.34 $45.34 33,667
2024-02-28 $45.28 $45.31 $45.23 $45.29 $45.29 33,074
2024-02-27 $45.27 $45.38 $45.27 $45.32 $45.32 51,633
2024-02-26 $45.39 $45.41 $45.29 $45.36 $45.36 51,357
2024-02-23 $45.41 $45.54 $45.36 $45.46 $45.46 60,855
2024-02-22 $45.34 $45.37 $45.29 $45.37 $45.37 21,730
2024-02-21 $45.39 $45.40 $45.27 $45.32 $45.32 19,662
2024-02-20 $45.33 $45.45 $45.33 $45.42 $45.42 43,308
2024-02-16 $45.18 $45.30 $45.18 $45.26 $45.26 48,991
2024-02-15 $45.45 $45.45 $45.30 $45.39 $45.39 36,398
2024-02-14 $45.06 $45.28 $45.06 $45.28 $45.28 48,634
2024-02-13 $45.14 $45.21 $45.02 $45.09 $45.09 44,567
2024-02-12 $45.47 $45.51 $45.39 $45.49 $45.49 27,814
2024-02-09 $45.44 $45.51 $45.44 $45.48 $45.48 66,679
2024-02-08 $45.59 $45.63 $45.51 $45.53 $45.53 1,844,898
2024-02-07 $45.74 $45.86 $45.71 $45.72 $45.72 71,527
2024-02-06 $45.69 $45.86 $45.67 $45.83 $45.83 17,850
2024-02-05 $45.68 $45.68 $45.56 $45.61 $45.61 28,948
2024-02-02 $45.92 $46.00 $45.83 $45.99 $45.99 144,850
2024-02-01 $46.24 $46.41 $46.19 $46.34 $46.34 48,610
2024-01-31 $46.23 $46.32 $46.10 $46.16 $46.01 99,225
2024-01-30 $46.05 $46.13 $45.95 $46.08 $45.93 245,382
2024-01-29 $45.97 $46.02 $45.88 $45.99 $45.84 26,333
2024-01-26 $45.90 $45.90 $45.78 $45.85 $45.85 30,677
2024-01-25 $45.82 $45.95 $45.81 $45.88 $45.88 22,285
2024-01-24 $45.93 $45.93 $45.63 $45.66 $45.66 21,444
2024-01-23 $45.73 $45.77 $45.66 $45.68 $45.68 22,903
2024-01-22 $45.90 $45.97 $45.83 $45.86 $45.86 58,799
2024-01-19 $45.66 $45.80 $45.60 $45.79 $45.79 21,710
2024-01-18 $45.81 $45.81 $45.68 $45.72 $45.72 18,469
2024-01-17 $45.68 $45.81 $45.64 $45.80 $45.80 151,176
2024-01-16 $46.02 $46.10 $45.82 $45.88 $45.88 20,871
2024-01-12 $46.32 $46.35 $46.18 $46.26 $46.26 17,327
2024-01-11 $45.96 $46.22 $45.90 $46.16 $46.16 29,065
2024-01-10 $46.05 $46.10 $45.91 $45.93 $45.93 107,396
2024-01-09 $45.87 $45.98 $45.84 $45.96 $45.96 19,447
2024-01-08 $45.63 $45.90 $45.63 $45.84 $45.84 30,432
2024-01-05 $45.63 $45.87 $45.60 $45.64 $45.64 93,362
2024-01-04 $45.72 $45.79 $45.69 $45.76 $45.76 38,764
2024-01-03 $45.70 $45.99 $45.70 $45.97 $45.97 77,568
2024-01-02 $45.92 $46.12 $45.92 $46.04 $46.04 42,524
2023-12-29 $46.33 $46.43 $46.24 $46.31 $46.31 19,032
2023-12-28 $46.44 $46.53 $46.39 $46.42 $46.42 21,963
2023-12-27 $46.33 $46.53 $46.30 $46.52 $46.52 32,396
2023-12-26 $46.25 $46.37 $46.02 $46.04 $45.88 19,618
2023-12-22 $46.33 $46.36 $46.24 $46.28 $46.28 48,440
2023-12-21 $46.39 $46.42 $46.26 $46.31 $46.31 14,018
2023-12-20 $46.22 $46.34 $46.18 $46.32 $46.32 23,271
2023-12-19 $46.28 $46.33 $46.19 $46.22 $46.22 16,149
2023-12-18 $46.25 $46.25 $46.12 $46.15 $46.15 27,041
2023-12-15 $46.33 $46.37 $46.29 $46.35 $46.35 23,063
2023-12-14 $46.33 $46.49 $46.29 $46.40 $46.40 24,442
2023-12-13 $45.43 $46.01 $45.37 $45.97 $45.97 15,912
2023-12-12 $45.08 $45.34 $45.08 $45.31 $45.31 21,747
2023-12-11 $45.02 $45.13 $44.99 $45.12 $45.12 155,233
2023-12-08 $45.14 $45.20 $45.09 $45.14 $45.14 20,228
2023-12-07 $45.30 $45.43 $45.28 $45.35 $45.35 29,493
2023-12-06 $45.32 $45.41 $45.27 $45.32 $45.32 27,445
2023-12-05 $45.03 $45.28 $45.03 $45.20 $45.20 71,052
2023-12-04 $44.95 $45.00 $44.84 $44.91 $44.91 20,021
2023-12-01 $44.69 $45.10 $44.69 $45.10 $45.10 43,098
2023-11-30 $44.80 $44.87 $44.70 $44.79 $44.65 44,770
2023-11-29 $44.96 $44.98 $44.82 $44.97 $44.97 27,053
2023-11-28 $44.46 $44.66 $44.41 $44.65 $44.65 130,872
2023-11-27 $44.34 $44.51 $44.27 $44.51 $44.51 38,569
2023-11-24 $44.23 $44.26 $44.20 $44.22 $44.22 8,951
2023-11-22 $44.37 $44.39 $44.25 $44.39 $44.39 20,969
2023-11-21 $44.22 $44.25 $44.15 $44.20 $44.20 153,914
2023-11-20 $44.05 $44.22 $44.01 $44.19 $44.19 111,642
2023-11-17 $44.06 $44.13 $43.98 $44.08 $44.08 41,313
2023-11-16 $43.87 $43.97 $43.83 $43.96 $43.96 27,250
2023-11-15 $43.75 $43.75 $43.59 $43.68 $43.68 62,262
2023-11-14 $43.88 $43.91 $43.81 $43.85 $43.85 69,360
2023-11-13 $43.16 $43.29 $43.09 $43.27 $43.27 15,314
2023-11-10 $43.30 $43.33 $43.22 $43.27 $43.27 48,289
2023-11-09 $43.38 $43.38 $43.10 $43.13 $43.13 23,813
2023-11-08 $43.37 $43.47 $43.37 $43.44 $43.44 44,307
2023-11-07 $43.15 $43.30 $43.11 $43.25 $43.25 333,192
2023-11-06 $43.13 $43.13 $42.98 $43.00 $43.00 63,701
2023-11-03 $43.40 $43.51 $43.18 $43.19 $43.19 25,067
2023-11-02 $42.90 $43.02 $42.85 $42.98 $42.98 30,446
2023-11-01 $42.23 $42.60 $42.23 $42.59 $42.59 46,891
2023-10-31 $42.35 $42.44 $41.92 $42.21 $42.21 1,354,596
2023-10-30 $42.29 $42.38 $42.23 $42.30 $42.30 21,869
2023-10-27 $42.46 $42.47 $42.33 $42.41 $42.41 43,546
2023-10-26 $42.23 $42.48 $42.23 $42.45 $42.45 16,021
2023-10-25 $42.30 $42.31 $42.14 $42.22 $42.22 24,207
2023-10-24 $42.36 $42.52 $42.34 $42.52 $42.52 79,153
2023-10-23 $41.97 $42.42 $41.96 $42.35 $42.35 14,251
2023-10-20 $42.04 $42.10 $41.98 $42.08 $42.08 66,553
2023-10-19 $42.13 $42.22 $41.93 $41.94 $41.94 40,733
2023-10-18 $42.34 $42.36 $42.14 $42.14 $42.14 29,357
2023-10-17 $42.42 $42.60 $42.37 $42.48 $42.48 18,831
2023-10-16 $42.79 $42.82 $42.75 $42.76 $42.76 18,828
2023-10-13 $43.06 $43.08 $42.94 $42.98 $42.98 17,645
2023-10-12 $42.97 $43.03 $42.75 $42.81 $42.81 21,586
2023-10-11 $43.13 $43.20 $43.02 $43.19 $43.19 20,112
2023-10-10 $42.80 $43.03 $42.80 $42.96 $42.96 28,510
2023-10-09 $42.71 $42.95 $42.68 $42.95 $42.95 39,718
2023-10-06 $42.28 $42.57 $42.25 $42.50 $42.50 23,416
2023-10-05 $42.73 $42.73 $42.53 $42.59 $42.59 40,049
2023-10-04 $42.54 $42.65 $42.43 $42.64 $42.64 22,151
2023-10-03 $42.62 $42.66 $42.30 $42.33 $42.33 68,751
2023-10-02 $42.93 $42.93 $42.71 $42.74 $42.74 1,066,960
2023-09-29 $43.45 $43.47 $43.14 $43.21 $43.06 16,973
2023-09-28 $43.07 $43.28 $42.97 $43.28 $43.28 23,239
2023-09-27 $43.54 $43.54 $43.08 $43.22 $43.22 40,434
2023-09-26 $43.56 $43.56 $43.35 $43.39 $43.39 56,325
2023-09-25 $43.56 $43.63 $43.48 $43.48 $43.48 45,838
2023-09-22 $43.70 $43.86 $43.68 $43.82 $43.82 50,666
2023-09-21 $43.62 $43.68 $43.60 $43.60 $43.60 81,500
2023-09-20 $44.10 $44.14 $43.95 $43.95 $43.95 56,354
2023-09-19 $44.01 $44.02 $43.93 $43.93 $43.93 20,647
2023-09-18 $43.94 $44.07 $43.93 $44.06 $44.06 45,122
2023-09-15 $44.03 $44.04 $43.95 $43.98 $43.98 37,828
2023-09-14 $44.17 $44.17 $44.05 $44.07 $44.07 30,572
2023-09-13 $44.00 $44.16 $44.00 $44.12 $44.12 28,634
2023-09-12 $44.06 $44.06 $43.99 $44.03 $44.03 27,601
2023-09-11 $44.06 $44.11 $44.00 $44.06 $44.06 29,657
2023-09-08 $44.20 $44.28 $44.11 $44.11 $44.11 40,391
2023-09-07 $43.98 $44.09 $43.96 $44.09 $44.09 26,902
2023-09-06 $44.06 $44.06 $43.87 $43.92 $43.92 90,767
2023-09-05 $44.08 $44.09 $43.97 $43.98 $43.98 39,264
2023-09-01 $44.39 $44.41 $44.23 $44.25 $44.25 51,979
2023-08-31 $44.64 $44.71 $44.63 $44.63 $44.50 29,859
2023-08-30 $44.62 $44.63 $44.54 $44.56 $44.42 34,406
2023-08-29 $44.37 $44.60 $44.37 $44.60 $44.46 28,970
2023-08-28 $44.30 $44.32 $44.24 $44.30 $44.16 94,296
2023-08-25 $44.21 $44.25 $44.05 $44.20 $44.06 19,443
2023-08-24 $44.24 $44.28 $44.17 $44.18 $44.05 24,888
2023-08-23 $44.07 $44.31 $44.07 $44.31 $44.17 33,537
2023-08-22 $43.69 $43.81 $43.68 $43.78 $43.64 23,961
2023-08-21 $43.72 $43.73 $43.63 $43.71 $43.71 16,780
2023-08-18 $43.80 $43.97 $43.80 $43.91 $43.91 51,329
2023-08-17 $43.81 $43.88 $43.68 $43.77 $43.77 33,202
2023-08-16 $44.05 $44.11 $43.86 $43.88 $43.88 29,477
2023-08-15 $44.09 $44.19 $44.04 $44.04 $44.04 29,966
2023-08-14 $44.21 $44.31 $44.10 $44.21 $44.21 20,434
2023-08-11 $44.21 $44.34 $44.20 $44.24 $44.24 37,520
2023-08-10 $44.72 $44.74 $44.38 $44.38 $44.38 57,897
2023-08-09 $44.63 $44.66 $44.58 $44.61 $44.61 67,339
2023-08-08 $44.61 $44.65 $44.56 $44.59 $44.59 14,810
2023-08-07 $44.50 $44.50 $44.40 $44.45 $44.45 28,940
2023-08-04 $44.29 $44.57 $44.29 $44.53 $44.53 19,159
2023-08-03 $44.13 $44.19 $44.07 $44.14 $44.14 37,363
2023-08-02 $44.44 $44.50 $44.34 $44.47 $44.47 31,486
2023-08-01 $44.85 $44.87 $44.66 $44.68 $44.68 21,050
2023-07-31 $45.13 $45.26 $45.13 $45.17 $45.02 28,306
2023-07-28 $44.99 $45.09 $44.99 $45.08 $45.08 105,099
2023-07-27 $45.21 $45.23 $44.83 $44.84 $44.84 79,429
2023-07-26 $45.24 $45.30 $45.12 $45.28 $45.28 35,514
2023-07-25 $45.12 $45.15 $45.09 $45.10 $45.10 55,127
2023-07-24 $45.30 $45.31 $45.18 $45.18 $45.18 28,375
2023-07-21 $45.25 $45.28 $45.19 $45.27 $45.27 32,640
2023-07-20 $45.23 $45.23 $45.08 $45.15 $45.15 127,856
2023-07-19 $45.34 $45.39 $45.27 $45.39 $45.39 28,285
2023-07-18 $45.22 $45.27 $45.20 $45.20 $45.20 13,316
2023-07-17 $45.03 $45.10 $45.03 $45.10 $45.10 23,782
2023-07-14 $45.30 $45.30 $45.07 $45.07 $45.07 129,161
2023-07-13 $45.29 $45.34 $45.23 $45.30 $45.30 14,152
2023-07-12 $45.07 $45.09 $45.02 $45.08 $45.08 35,094
2023-07-11 $44.62 $44.74 $44.61 $44.72 $44.72 29,743
2023-07-10 $44.41 $44.60 $44.41 $44.58 $44.58 34,159
2023-07-07 $44.39 $44.49 $44.39 $44.41 $44.41 32,441
2023-07-06 $44.57 $44.57 $44.31 $44.43 $44.43 35,757
2023-07-05 $44.95 $44.98 $44.73 $44.76 $44.76 44,123
2023-07-03 $45.15 $45.24 $45.05 $45.06 $45.06 34,928
2023-06-30 $45.08 $45.27 $45.06 $45.26 $45.11 53,282
2023-06-29 $45.01 $45.01 $44.90 $45.00 $45.00 31,290
2023-06-28 $45.18 $45.29 $45.10 $45.29 $45.29 26,823
2023-06-27 $45.24 $45.24 $45.05 $45.11 $45.11 28,044
2023-06-26 $45.21 $45.25 $45.17 $45.20 $45.20 19,317
2023-06-23 $45.26 $45.26 $45.07 $45.13 $45.13 33,645
2023-06-22 $45.10 $45.15 $44.98 $45.03 $45.03 42,436
2023-06-21 $45.04 $45.26 $45.01 $45.23 $45.23 76,762
2023-06-20 $45.13 $45.30 $45.13 $45.27 $45.27 40,548
2023-06-16 $45.05 $45.15 $45.05 $45.11 $45.11 31,328
2023-06-15 $45.24 $45.24 $44.99 $45.19 $45.19 43,510
2023-06-14 $44.86 $44.95 $44.73 $44.87 $44.87 305,955
2023-06-13 $45.02 $45.02 $44.68 $44.74 $44.74 95,847
2023-06-12 $44.81 $44.91 $44.72 $44.91 $44.91 20,212
2023-06-09 $44.78 $44.85 $44.75 $44.80 $44.80 33,137
2023-06-08 $44.69 $44.92 $44.69 $44.88 $44.88 33,624
2023-06-07 $44.95 $44.97 $44.64 $44.65 $44.65 41,870
2023-06-06 $44.89 $44.98 $44.83 $44.96 $44.96 33,041
2023-06-05 $44.84 $45.07 $44.83 $44.92 $44.92 37,100
2023-06-02 $45.04 $45.06 $44.97 $44.99 $44.99 141,807
2023-06-01 $45.11 $45.19 $45.09 $45.15 $45.15 35,316
2023-05-31 $44.90 $45.14 $44.90 $45.14 $45.01 39,708
2023-05-30 $44.85 $44.96 $44.83 $44.94 $44.81 29,616
2023-05-26 $44.57 $44.70 $44.57 $44.70 $44.58 15,083
2023-05-25 $44.70 $44.70 $44.48 $44.54 $44.41 31,939
2023-05-24 $44.81 $44.81 $44.65 $44.69 $44.57 17,044
2023-05-23 $44.68 $44.84 $44.65 $44.81 $44.69 26,811
2023-05-22 $44.78 $44.81 $44.72 $44.73 $44.60 33,051
2023-05-19 $44.79 $44.84 $44.71 $44.74 $44.74 31,044
2023-05-18 $44.84 $44.86 $44.78 $44.80 $44.80 13,957
2023-05-17 $45.00 $45.02 $44.93 $44.95 $44.95 21,808
2023-05-16 $44.99 $45.02 $44.94 $44.96 $44.96 28,220
2023-05-15 $45.17 $45.18 $45.13 $45.16 $45.16 27,956
2023-05-12 $45.61 $45.61 $45.34 $45.35 $45.35 211,409
2023-05-11 $45.67 $45.67 $45.55 $45.58 $45.58 16,480
2023-05-10 $45.39 $45.44 $45.33 $45.43 $45.43 31,742
2023-05-09 $45.15 $45.22 $45.13 $45.15 $45.15 66,429
2023-05-08 $45.21 $45.23 $45.13 $45.15 $45.15 21,012
2023-05-05 $45.47 $45.47 $45.36 $45.43 $45.43 39,153
2023-05-04 $45.47 $45.70 $45.47 $45.60 $45.60 29,623
2023-05-03 $45.67 $45.74 $45.57 $45.68 $45.68 29,847
2023-05-02 $45.27 $45.70 $45.25 $45.60 $45.60 21,951
2023-05-01 $45.52 $45.52 $45.12 $45.18 $45.18 21,290
2023-04-28 $45.88 $45.92 $45.78 $45.92 $45.78 19,700
2023-04-27 $45.72 $45.72 $45.59 $45.62 $45.48 14,326
2023-04-26 $45.99 $45.99 $45.72 $45.76 $45.62 19,855
2023-04-25 $45.90 $46.02 $45.90 $45.97 $45.83 21,339
2023-04-24 $45.68 $45.76 $45.65 $45.75 $45.61 21,885
2023-04-21 $45.69 $45.69 $45.47 $45.57 $45.43 35,095
2023-04-20 $45.49 $45.61 $45.49 $45.56 $45.42 64,109
2023-04-19 $45.50 $45.50 $45.38 $45.39 $45.26 30,389
2023-04-18 $45.53 $45.63 $45.53 $45.58 $45.44 38,748
2023-04-17 $45.56 $45.59 $45.42 $45.47 $45.33 26,249
2023-04-14 $45.70 $45.72 $45.58 $45.69 $45.69 47,504
2023-04-13 $45.84 $45.90 $45.77 $45.81 $45.81 14,072
2023-04-12 $45.89 $45.89 $45.69 $45.73 $45.73 14,817
2023-04-11 $45.85 $45.85 $45.74 $45.80 $45.80 13,633
2023-04-10 $45.81 $45.83 $45.67 $45.83 $45.83 56,459
2023-04-06 $46.08 $46.10 $45.97 $45.97 $45.97 18,859
2023-04-05 $46.00 $46.09 $45.95 $46.03 $46.03 29,604
2023-04-04 $45.65 $45.96 $45.65 $45.91 $45.91 78,000
2023-04-03 $45.59 $46.08 $45.59 $45.87 $45.87 40,888
2023-03-31 $45.57 $45.77 $45.55 $45.77 $45.77 27,104
2023-03-30 $45.36 $45.48 $45.35 $45.39 $45.39 45,540
2023-03-29 $45.15 $45.34 $45.11 $45.32 $45.32 170,817
2023-03-28 $45.15 $45.23 $45.09 $45.16 $45.16 521,131
2023-03-27 $45.33 $45.46 $45.15 $45.20 $45.20 24,863
2023-03-24 $45.61 $45.71 $45.61 $45.69 $45.69 159,833
2023-03-23 $45.44 $45.59 $45.37 $45.56 $45.56 26,225
2023-03-22 $45.19 $45.71 $45.03 $45.35 $45.35 218,290
2023-03-21 $45.05 $45.22 $45.05 $45.22 $45.22 26,022
2023-03-20 $45.13 $45.20 $44.97 $45.02 $45.02 38,937
2023-03-17 $45.11 $45.29 $44.78 $45.14 $45.14 130,620
2023-03-16 $45.09 $45.18 $44.83 $44.93 $44.93 15,568
2023-03-15 $44.92 $45.13 $44.79 $45.02 $45.02 16,346
2023-03-14 $44.73 $45.00 $44.62 $44.70 $44.70 34,364
2023-03-13 $44.90 $45.29 $44.70 $44.82 $44.82 33,363
2023-03-10 $44.58 $44.87 $44.58 $44.77 $44.77 25,275
2023-03-09 $44.28 $44.38 $44.21 $44.23 $44.23 25,328
2023-03-08 $44.43 $44.52 $44.15 $44.26 $44.26 55,865
2023-03-07 $44.51 $44.52 $44.30 $44.32 $44.32 24,043
2023-03-06 $44.64 $44.64 $44.42 $44.43 $44.43 28,877
2023-03-03 $44.40 $44.74 $44.30 $44.54 $44.54 24,994
2023-03-02 $43.93 $44.08 $43.86 $43.97 $43.97 112,550
2023-03-01 $44.23 $44.23 $44.05 $44.06 $44.06 23,690
2023-02-28 $44.27 $44.46 $44.23 $44.45 $44.33 21,680
2023-02-27 $44.48 $44.55 $44.42 $44.44 $44.32 16,222
2023-02-24 $44.45 $44.50 $44.33 $44.42 $44.30 47,818
2023-02-23 $44.52 $44.70 $44.51 $44.69 $44.57 44,292
2023-02-22 $44.42 $44.56 $44.42 $44.43 $44.31 188,619
2023-02-21 $44.52 $44.55 $44.32 $44.33 $44.22 28,147
2023-02-17 $44.56 $44.84 $44.56 $44.84 $44.72 22,250
2023-02-16 $44.80 $44.87 $44.68 $44.71 $44.59 22,778
2023-02-15 $45.08 $45.08 $44.89 $44.99 $44.87 22,422
2023-02-14 $45.19 $45.26 $44.95 $45.13 $45.01 34,907
2023-02-13 $45.14 $45.24 $45.13 $45.24 $45.12 38,652
2023-02-10 $45.28 $45.28 $45.11 $45.13 $45.01 60,219
2023-02-09 $45.96 $45.96 $45.35 $45.37 $45.25 27,386
2023-02-08 $45.63 $45.72 $45.51 $45.68 $45.56 61,765
2023-02-07 $45.68 $45.87 $45.60 $45.68 $45.56 31,367
2023-02-06 $45.81 $45.82 $45.73 $45.74 $45.62 37,093
2023-02-03 $46.11 $46.16 $45.96 $46.07 $46.07 38,118
2023-02-02 $46.72 $46.72 $46.48 $46.59 $46.59 106,741
2023-02-01 $46.11 $46.52 $45.99 $46.42 $46.42 26,177
2023-01-31 $46.10 $46.23 $45.95 $46.23 $46.09 22,955
2023-01-30 $45.92 $46.05 $45.89 $45.90 $45.77 187,365
2023-01-27 $45.97 $46.09 $45.92 $46.05 $45.92 39,330
2023-01-26 $46.16 $46.23 $45.99 $46.15 $46.01 64,260
2023-01-25 $46.15 $46.19 $45.98 $46.14 $46.01 28,799
2023-01-24 $45.94 $46.17 $45.86 $46.14 $46.00 104,891
2023-01-23 $45.92 $46.02 $45.92 $45.93 $45.80 61,798
2023-01-20 $46.07 $46.08 $45.91 $46.05 $45.91 41,157
2023-01-19 $46.16 $46.27 $46.15 $46.18 $46.04 54,488
2023-01-18 $46.47 $46.51 $46.16 $46.32 $46.18 327,412
2023-01-17 $45.83 $45.97 $45.82 $45.88 $45.74 10,690
2023-01-13 $45.97 $46.10 $45.95 $46.00 $45.87 28,207
2023-01-12 $45.80 $46.11 $45.60 $46.11 $45.98 23,628
2023-01-11 $45.60 $45.68 $45.54 $45.68 $45.55 47,536
2023-01-10 $45.33 $45.39 $45.23 $45.36 $45.23 35,949
2023-01-09 $45.40 $45.57 $45.40 $45.51 $45.38 22,629
2023-01-06 $44.78 $45.39 $44.74 $45.35 $45.22 22,251
2023-01-05 $44.68 $44.74 $44.48 $44.73 $44.59 34,459
2023-01-04 $44.78 $44.80 $44.63 $44.77 $44.64 89,209
2023-01-03 $44.75 $44.75 $44.40 $44.48 $44.34 112,258
2022-12-30 $44.35 $44.39 $44.16 $44.21 $44.08 132,581
2022-12-29 $44.33 $44.46 $44.33 $44.46 $44.32 57,496
2022-12-28 $44.47 $44.49 $44.21 $44.21 $44.08 59,246
2022-12-27 $44.55 $44.60 $44.30 $44.31 $44.18 54,860
2022-12-23 $44.87 $44.97 $44.85 $44.91 $44.91 58,401
2022-12-22 $44.97 $45.09 $44.97 $45.09 $45.09 40,269
2022-12-21 $44.97 $45.08 $44.92 $45.02 $45.02 138,968
2022-12-20 $44.85 $44.85 $44.74 $44.78 $44.78 55,868
2022-12-19 $45.41 $45.41 $45.16 $45.22 $45.22 27,153
2022-12-16 $45.49 $45.66 $45.46 $45.60 $45.60 63,496
2022-12-15 $45.70 $45.80 $45.67 $45.78 $45.78 61,223
2022-12-14 $45.67 $45.77 $45.40 $45.75 $45.75 47,799
2022-12-13 $45.98 $46.04 $45.62 $45.65 $45.65 70,195
2022-12-12 $45.71 $45.71 $45.32 $45.33 $45.33 38,281
2022-12-09 $45.53 $45.87 $45.40 $45.40 $45.40 446,563
2022-12-08 $45.68 $45.78 $45.44 $45.68 $45.68 211,647
2022-12-07 $45.57 $45.80 $45.55 $45.77 $45.77 19,378
2022-12-06 $45.39 $45.44 $45.27 $45.37 $45.37 84,538
2022-12-05 $45.32 $45.32 $45.11 $45.25 $45.25 132,867
2022-12-02 $45.05 $45.61 $45.03 $45.58 $45.58 70,642
2022-12-01 $45.01 $45.34 $44.99 $45.34 $45.34 19,116
2022-11-30 $44.40 $44.99 $44.39 $44.99 $44.87 30,360
2022-11-29 $44.55 $44.61 $44.50 $44.50 $44.38 11,455
2022-11-28 $44.93 $44.93 $44.65 $44.69 $44.57 30,948
2022-11-25 $44.96 $44.99 $44.90 $44.99 $44.87 54,628
2022-11-23 $44.71 $44.93 $44.67 $44.93 $44.81 48,184
2022-11-22 $44.39 $44.59 $44.37 $44.57 $44.45 127,560
2022-11-21 $44.36 $44.43 $44.22 $44.24 $44.12 33,212
2022-11-18 $44.34 $44.36 $44.24 $44.28 $44.16 16,697
2022-11-17 $44.08 $44.31 $44.05 $44.30 $44.18 30,335
2022-11-16 $44.23 $44.51 $44.22 $44.45 $44.34 28,325
2022-11-15 $43.97 $44.13 $43.91 $44.13 $44.01 25,150
2022-11-14 $43.67 $43.76 $43.62 $43.62 $43.51 79,849
2022-11-11 $43.63 $43.80 $43.63 $43.77 $43.65 17,107
2022-11-10 $43.25 $43.72 $43.25 $43.72 $43.60 21,811
2022-11-09 $42.48 $42.60 $42.40 $42.50 $42.39 36,273
2022-11-08 $42.53 $42.64 $42.51 $42.55 $42.44 16,642
2022-11-07 $42.51 $42.51 $42.35 $42.42 $42.31 48,332
2022-11-04 $42.56 $42.71 $42.42 $42.53 $42.42 69,999
2022-11-03 $42.17 $42.53 $42.17 $42.48 $42.37 28,893
2022-11-02 $42.82 $43.16 $42.52 $42.97 $42.86 50,368
2022-11-01 $42.83 $42.83 $42.59 $42.76 $42.65 84,178
2022-10-31 $42.69 $42.79 $42.54 $42.65 $42.41 79,718
2022-10-28 $42.81 $42.89 $42.74 $42.83 $42.83 61,539
2022-10-27 $42.69 $42.90 $42.69 $42.74 $42.74 40,223
2022-10-26 $42.50 $42.77 $42.50 $42.58 $42.58 133,897
2022-10-25 $42.21 $42.57 $42.21 $42.44 $42.44 19,971
2022-10-24 $41.99 $42.16 $41.84 $41.99 $41.99 50,182
2022-10-21 $41.73 $42.04 $41.72 $42.02 $42.02 61,286
2022-10-20 $42.13 $42.22 $41.88 $41.90 $41.90 30,230
2022-10-19 $42.35 $42.43 $42.17 $42.19 $42.19 22,128
2022-10-18 $42.70 $42.71 $42.42 $42.70 $42.70 19,914
2022-10-17 $42.61 $42.67 $42.44 $42.47 $42.47 135,284
2022-10-14 $42.88 $42.88 $42.19 $42.30 $42.30 985,115
2022-10-13 $41.91 $42.74 $41.91 $42.68 $42.68 25,714
2022-10-12 $42.60 $42.68 $42.51 $42.62 $42.62 30,665
2022-10-11 $42.72 $42.98 $42.61 $42.68 $42.68 39,592
2022-10-10 $43.06 $43.06 $42.61 $42.75 $42.75 38,191
2022-10-07 $43.24 $43.24 $43.05 $43.07 $43.07 38,060
2022-10-06 $43.54 $43.59 $43.40 $43.45 $43.45 25,452
2022-10-05 $43.50 $43.55 $43.29 $43.52 $43.52 40,190
2022-10-04 $43.80 $44.01 $43.78 $43.80 $43.80 38,569
2022-10-03 $43.47 $43.85 $43.33 $43.59 $43.59 56,133
2022-09-30 $43.32 $43.43 $43.12 $43.22 $43.22 67,080
2022-09-29 $43.07 $43.19 $42.88 $43.18 $43.18 39,298
2022-09-28 $43.07 $43.47 $43.05 $43.45 $43.45 23,331
2022-09-27 $43.26 $43.26 $42.76 $42.78 $42.78 125,936
2022-09-26 $43.79 $43.84 $43.31 $43.34 $43.34 81,619
2022-09-23 $43.95 $44.03 $43.82 $43.98 $43.98 56,081
2022-09-22 $44.30 $44.30 $43.98 $44.08 $44.08 204,423
2022-09-21 $44.61 $44.67 $44.27 $44.59 $44.59 26,805
2022-09-20 $44.55 $44.62 $44.42 $44.50 $44.50 38,326
2022-09-19 $44.67 $44.87 $44.67 $44.84 $44.84 106,511
2022-09-16 $44.68 $44.89 $44.68 $44.80 $44.80 38,967
2022-09-15 $44.95 $45.01 $44.85 $44.89 $44.89 17,854
2022-09-14 $44.91 $45.12 $44.91 $45.08 $45.08 17,196
2022-09-13 $44.80 $44.93 $44.79 $44.91 $44.91 19,555
2022-09-12 $45.50 $45.50 $45.13 $45.22 $45.22 14,057
2022-09-09 $45.32 $45.47 $45.27 $45.30 $45.30 42,180
2022-09-08 $45.26 $45.35 $45.17 $45.19 $45.19 11,989
2022-09-07 $45.04 $45.31 $45.04 $45.29 $45.29 26,049
2022-09-06 $45.14 $45.14 $44.80 $44.82 $44.82 38,236
2022-09-02 $45.41 $45.57 $45.30 $45.30 $45.30 27,166
2022-09-01 $45.19 $45.27 $44.96 $45.27 $45.27 48,428
2022-08-31 $45.93 $45.95 $45.61 $45.61 $45.50 19,593
2022-08-30 $46.03 $46.04 $45.80 $45.99 $45.87 13,022
2022-08-29 $45.98 $46.00 $45.92 $45.96 $45.84 23,827
2022-08-26 $46.32 $46.43 $46.18 $46.25 $46.25 29,403
2022-08-25 $46.15 $46.55 $46.15 $46.50 $46.50 10,426
2022-08-24 $46.10 $46.13 $46.01 $46.09 $46.09 17,964
2022-08-23 $46.11 $46.36 $46.11 $46.20 $46.20 213,246
2022-08-22 $46.22 $46.26 $46.10 $46.15 $46.15 23,773
2022-08-19 $46.50 $46.50 $46.34 $46.43 $46.43 26,095
2022-08-18 $46.96 $47.00 $46.87 $46.89 $46.89 42,078
2022-08-17 $46.87 $46.94 $46.71 $46.80 $46.80 115,372
2022-08-16 $47.20 $47.20 $46.97 $47.17 $47.17 36,733
2022-08-15 $47.39 $47.43 $47.31 $47.31 $47.31 44,012
2022-08-12 $47.11 $47.34 $47.02 $47.34 $47.34 38,556
2022-08-11 $47.43 $47.50 $46.85 $46.88 $46.88 61,911
2022-08-10 $47.31 $47.33 $47.12 $47.27 $47.27 76,988
2022-08-09 $46.89 $46.93 $46.83 $46.87 $46.87 16,268
2022-08-08 $47.07 $47.21 $47.05 $47.07 $47.07 26,166
2022-08-05 $46.88 $46.92 $46.69 $46.90 $46.90 21,372
2022-08-04 $47.34 $47.46 $47.22 $47.44 $47.44 23,809
2022-08-03 $46.99 $47.44 $46.88 $47.40 $47.40 31,535
2022-08-02 $47.47 $47.47 $46.97 $46.99 $46.99 52,000
2022-08-01 $47.41 $47.60 $47.36 $47.46 $47.46 60,922
2022-07-29 $47.40 $47.81 $47.40 $47.51 $47.39 26,023
2022-07-28 $47.35 $47.45 $47.27 $47.39 $47.27 39,501
2022-07-27 $46.95 $47.26 $46.95 $47.06 $46.94 24,140
2022-07-26 $46.91 $46.93 $46.76 $46.80 $46.68 31,499
2022-07-25 $46.86 $46.87 $46.72 $46.79 $46.67 46,685
2022-07-22 $47.11 $47.35 $46.97 $47.16 $47.04 37,103
2022-07-21 $46.35 $46.83 $46.35 $46.83 $46.71 252,129
2022-07-20 $46.50 $46.50 $46.25 $46.30 $46.18 113,051
2022-07-19 $46.27 $46.34 $46.13 $46.31 $46.19 42,222
2022-07-18 $46.42 $46.42 $46.18 $46.22 $46.10 42,611
2022-07-15 $46.24 $46.58 $46.23 $46.50 $46.38 51,940
2022-07-14 $45.97 $46.26 $45.92 $46.17 $46.05 37,387
2022-07-13 $45.73 $46.44 $45.73 $46.44 $46.32 34,237
2022-07-12 $46.26 $46.40 $46.17 $46.17 $46.05 35,299
2022-07-11 $46.15 $46.28 $46.06 $46.12 $46.00 23,389
2022-07-08 $45.93 $45.99 $45.88 $45.98 $45.87 26,674
2022-07-07 $46.19 $46.32 $46.02 $46.07 $45.95 28,887
2022-07-06 $46.38 $46.40 $46.05 $46.06 $45.94 29,171
2022-07-05 $46.29 $46.32 $46.17 $46.25 $46.13 51,497
2022-07-01 $46.11 $46.38 $46.06 $46.26 $46.14 27,227
2022-06-30 $45.77 $46.08 $45.77 $46.05 $45.81 71,482
2022-06-29 $45.54 $45.78 $45.51 $45.76 $45.52 27,869
2022-06-28 $45.48 $45.54 $45.27 $45.51 $45.27 87,613
2022-06-27 $45.69 $45.79 $45.36 $45.54 $45.30 190,124
2022-06-24 $45.82 $46.10 $45.62 $45.88 $45.64 1,576,039
2022-06-23 $45.74 $46.15 $45.74 $45.84 $45.60 36,359
2022-06-22 $45.67 $45.73 $45.55 $45.55 $45.31 82,636
2022-06-21 $45.50 $45.64 $45.28 $45.28 $45.04 59,660
2022-06-17 $45.71 $45.77 $45.49 $45.68 $45.44 42,951
2022-06-16 $44.99 $45.58 $44.96 $45.58 $45.34 42,742
2022-06-15 $45.41 $45.57 $45.07 $45.54 $45.31 57,138
2022-06-14 $45.35 $45.42 $44.82 $44.94 $44.71 69,634
2022-06-13 $45.31 $45.54 $44.90 $45.20 $44.96 201,079
2022-06-10 $46.21 $46.46 $45.86 $46.13 $45.89 1,095,634
2022-06-09 $46.70 $46.70 $46.47 $46.50 $46.26 48,258
2022-06-08 $46.87 $46.97 $46.76 $46.76 $46.52 38,001
2022-06-07 $46.89 $47.09 $46.88 $47.00 $46.76 50,241
2022-06-06 $47.02 $47.02 $46.77 $46.80 $46.56 35,713
2022-06-03 $46.93 $47.07 $46.93 $47.07 $46.82 40,736
2022-06-02 $47.26 $47.27 $47.00 $47.21 $46.96 42,793
2022-06-01 $47.56 $47.58 $47.06 $47.18 $46.93 26,257
2022-05-31 $47.44 $47.59 $47.30 $47.52 $47.17 31,330
2022-05-27 $47.73 $47.91 $47.66 $47.79 $47.44 116,893
2022-05-26 $47.61 $47.81 $47.53 $47.63 $47.27 118,639
2022-05-25 $47.37 $47.56 $47.32 $47.55 $47.20 44,223
2022-05-24 $46.88 $47.20 $46.88 $47.14 $46.79 46,778
2022-05-23 $46.77 $46.77 $46.38 $46.65 $46.30 60,441
2022-05-20 $46.66 $46.82 $46.64 $46.78 $46.43 73,401
2022-05-19 $46.77 $46.78 $46.52 $46.58 $46.24 31,381
2022-05-18 $46.22 $46.43 $46.22 $46.43 $46.08 24,214
2022-05-17 $46.30 $46.37 $46.21 $46.27 $45.93 30,766
2022-05-16 $46.54 $46.69 $46.51 $46.52 $46.17 99,441
2022-05-13 $46.60 $46.76 $46.19 $46.46 $46.11 56,939
2022-05-12 $46.76 $46.89 $46.48 $46.68 $46.33 174,876
2022-05-11 $46.29 $46.75 $46.29 $46.69 $46.34 21,709
2022-05-10 $46.60 $46.71 $46.47 $46.51 $46.17 32,613
2022-05-09 $46.05 $46.37 $45.97 $46.34 $46.00 58,204
2022-05-06 $46.19 $46.40 $45.96 $46.20 $45.86 47,625
2022-05-05 $46.77 $46.77 $46.24 $46.48 $46.14 51,372
2022-05-04 $46.63 $47.18 $46.55 $47.17 $46.82 51,483
2022-05-03 $46.88 $46.94 $46.69 $46.74 $46.40 50,435
2022-05-02 $46.62 $46.65 $46.34 $46.56 $46.11 73,050
2022-04-29 $46.97 $47.16 $46.83 $46.86 $46.41 69,394
2022-04-28 $47.08 $47.28 $47.05 $47.28 $46.82 26,648
2022-04-27 $47.55 $47.55 $47.21 $47.22 $46.76 312,980
2022-04-26 $47.80 $47.80 $47.53 $47.59 $47.13 17,253
2022-04-25 $47.34 $47.64 $47.34 $47.59 $47.13 32,825
2022-04-22 $47.10 $47.36 $47.04 $47.15 $46.70 48,472
2022-04-21 $47.54 $47.54 $47.10 $47.20 $46.75 45,272
2022-04-20 $47.46 $47.71 $47.45 $47.61 $47.15 72,786
2022-04-19 $47.34 $47.41 $47.17 $47.17 $46.72 38,647
2022-04-18 $47.77 $47.82 $47.54 $47.59 $47.13 49,828
2022-04-14 $48.26 $48.26 $47.86 $47.87 $47.41 40,323
2022-04-13 $48.22 $48.36 $48.19 $48.33 $47.86 44,342
2022-04-12 $48.33 $48.47 $48.13 $48.14 $47.68 58,763
2022-04-11 $48.18 $48.21 $47.80 $48.05 $47.58 88,530
2022-04-08 $48.51 $48.60 $48.37 $48.47 $48.00 98,483
2022-04-07 $48.98 $49.02 $48.77 $48.84 $48.36 34,888
2022-04-06 $48.74 $49.22 $48.74 $49.05 $48.58 44,367
2022-04-05 $49.82 $49.87 $49.24 $49.26 $48.78 30,152
2022-04-04 $50.08 $50.08 $49.55 $50.00 $49.52 38,692
2022-04-01 $49.49 $49.97 $49.35 $49.84 $49.36 84,469
2022-03-31 $49.93 $50.05 $49.83 $49.83 $49.24 36,686
2022-03-30 $49.70 $49.93 $49.69 $49.93 $49.34 18,803
2022-03-29 $49.76 $49.81 $49.59 $49.80 $49.21 27,718
2022-03-28 $49.39 $49.52 $49.26 $49.46 $48.87 29,593
2022-03-25 $49.40 $49.41 $49.13 $49.27 $48.68 51,582
2022-03-24 $49.19 $49.76 $49.18 $49.58 $48.99 80,326
2022-03-23 $49.44 $49.60 $49.37 $49.56 $48.97 27,578
2022-03-22 $49.40 $49.48 $49.36 $49.41 $48.82 43,339
2022-03-21 $49.80 $49.86 $49.53 $49.57 $48.98 33,952
2022-03-18 $49.93 $50.21 $49.93 $50.15 $49.56 47,754
2022-03-17 $49.80 $50.09 $49.77 $50.03 $49.44 40,978
2022-03-16 $49.49 $49.59 $49.03 $49.59 $49.00 231,918
2022-03-15 $49.18 $49.26 $48.84 $49.13 $48.55 875,998
2022-03-14 $49.20 $49.20 $48.96 $48.96 $48.38 95,637
2022-03-11 $49.60 $49.65 $49.54 $49.56 $48.97 389,944
2022-03-10 $49.69 $49.69 $49.44 $49.59 $49.00 71,083
2022-03-09 $50.02 $50.19 $50.01 $50.06 $49.46 30,951
2022-03-08 $49.99 $50.13 $49.65 $49.99 $49.39 69,088
2022-03-07 $50.59 $50.66 $50.06 $50.26 $49.66 68,514
2022-03-04 $51.09 $51.20 $50.81 $50.82 $50.21 104,035
2022-03-03 $50.77 $50.89 $50.72 $50.82 $50.22 53,734
2022-03-02 $51.01 $51.05 $50.64 $50.64 $50.04 82,363
2022-03-01 $51.25 $51.58 $51.25 $51.30 $50.69 21,052
2022-02-28 $50.96 $51.36 $50.96 $51.24 $50.53 37,622
2022-02-25 $50.65 $50.79 $50.65 $50.79 $50.09 31,078
2022-02-24 $50.39 $50.61 $50.39 $50.59 $49.90 76,210
2022-02-23 $50.72 $50.72 $50.42 $50.42 $49.73 61,049
2022-02-22 $50.73 $50.83 $50.69 $50.83 $50.13 87,132
2022-02-18 $50.83 $50.87 $50.72 $50.84 $50.14 52,663
2022-02-17 $50.76 $50.91 $50.68 $50.78 $50.08 87,954
2022-02-16 $50.79 $50.79 $50.54 $50.73 $50.03 58,313
2022-02-15 $50.86 $50.92 $50.68 $50.69 $49.99 31,159
2022-02-14 $51.03 $51.09 $50.89 $50.89 $50.19 95,475
2022-02-11 $51.06 $51.35 $50.90 $51.24 $50.54 108,120
2022-02-10 $51.31 $51.42 $50.85 $51.01 $50.30 73,232
2022-02-09 $51.60 $51.76 $51.57 $51.58 $50.87 165,761
2022-02-08 $51.55 $51.67 $51.37 $51.43 $50.72 75,608
2022-02-07 $51.45 $51.66 $51.45 $51.63 $50.92 40,792
2022-02-04 $51.46 $51.59 $51.43 $51.51 $50.80 76,571
2022-02-03 $51.95 $52.10 $51.91 $52.01 $51.30 57,367
2022-02-02 $52.45 $52.56 $52.33 $52.36 $51.64 66,605
2022-02-01 $52.19 $52.36 $52.13 $52.31 $51.59 31,094
2022-01-31 $52.28 $52.39 $52.20 $52.33 $51.50 38,570
2022-01-28 $52.10 $52.32 $52.10 $52.32 $51.49 34,491
2022-01-27 $52.39 $52.46 $52.24 $52.26 $51.43 41,639
2022-01-26 $52.67 $52.67 $52.19 $52.22 $51.39 39,134
2022-01-25 $52.62 $52.71 $52.37 $52.52 $51.69 80,604
2022-01-24 $52.75 $52.80 $52.63 $52.65 $51.82 130,864
2022-01-21 $52.57 $52.84 $52.57 $52.79 $51.95 29,912
2022-01-20 $52.63 $52.63 $52.37 $52.49 $51.66 60,494
2022-01-19 $52.60 $52.70 $52.53 $52.53 $51.70 39,446
2022-01-18 $52.62 $52.62 $52.44 $52.45 $51.62 157,526
2022-01-14 $52.99 $53.05 $52.87 $52.89 $52.06 41,866
2022-01-13 $53.16 $53.28 $53.12 $53.28 $52.43 28,581
2022-01-12 $53.15 $53.28 $53.15 $53.17 $52.32 138,114
2022-01-11 $53.02 $53.19 $53.01 $53.16 $52.32 111,429
2022-01-10 $52.98 $53.06 $52.85 $53.03 $52.19 46,875
2022-01-07 $53.24 $53.24 $53.05 $53.11 $52.27 60,059
2022-01-06 $53.27 $53.37 $53.20 $53.30 $52.46 57,780
2022-01-05 $53.69 $53.70 $53.34 $53.37 $52.53 48,055
2022-01-04 $53.52 $53.64 $53.47 $53.64 $52.80 49,179
2022-01-03 $53.83 $53.83 $53.61 $53.61 $52.76 37,178
2021-12-31 $54.15 $54.25 $54.07 $54.09 $53.24 38,470
2021-12-30 $54.05 $54.18 $53.95 $54.13 $53.27 23,759
2021-12-29 $53.99 $54.05 $53.91 $53.95 $53.10 32,743
2021-12-28 $54.36 $54.37 $54.18 $54.19 $53.33 34,840
2021-12-27 $54.24 $54.38 $54.24 $54.34 $53.39 38,630
2021-12-23 $54.23 $54.28 $54.12 $54.26 $53.30 55,391
2021-12-22 $54.26 $54.28 $54.20 $54.28 $53.32 39,437
2021-12-21 $53.97 $54.20 $53.95 $54.19 $53.23 35,814
2021-12-20 $54.28 $54.28 $54.10 $54.11 $53.16 43,549
2021-12-17 $54.37 $54.40 $54.30 $54.35 $53.39 36,956
2021-12-16 $54.24 $54.38 $54.09 $54.20 $53.25 29,941
2021-12-15 $54.02 $54.23 $54.02 $54.23 $53.28 25,035
2021-12-14 $54.14 $54.25 $54.13 $54.17 $53.22 23,874
2021-12-13 $54.35 $54.55 $54.35 $54.38 $53.42 32,226
2021-12-10 $54.16 $54.36 $54.13 $54.18 $53.22 46,984
2021-12-09 $54.25 $54.29 $54.11 $54.14 $53.18 45,158
2021-12-08 $54.46 $54.46 $54.09 $54.17 $53.21 27,512
2021-12-07 $54.44 $54.61 $54.42 $54.47 $53.51 26,658
2021-12-06 $54.67 $54.67 $54.43 $54.44 $53.47 31,631
2021-12-03 $54.32 $54.75 $54.29 $54.67 $53.71 23,168
2021-12-02 $54.20 $54.30 $54.13 $54.29 $53.33 46,422
2021-12-01 $54.11 $54.19 $54.04 $54.19 $53.23 68,263
2021-11-30 $54.38 $54.53 $54.24 $54.32 $53.26 27,678
2021-11-29 $53.93 $54.21 $53.93 $54.21 $53.15 35,302
2021-11-26 $54.05 $54.14 $53.94 $54.13 $53.07 98,234
2021-11-24 $53.56 $53.79 $53.52 $53.78 $52.74 27,546
2021-11-23 $53.78 $53.82 $53.61 $53.61 $52.56 57,619
2021-11-22 $54.11 $54.26 $53.89 $53.91 $52.86 26,680
2021-11-19 $54.26 $54.40 $54.26 $54.30 $53.24 34,322
2021-11-18 $54.02 $54.18 $54.02 $54.12 $53.07 40,200
2021-11-17 $53.80 $54.05 $53.80 $54.04 $52.99 34,572
2021-11-16 $53.92 $54.06 $53.85 $53.86 $52.81 59,732
2021-11-15 $53.93 $54.21 $53.93 $53.94 $52.89 46,559
2021-11-12 $54.43 $54.43 $54.22 $54.31 $53.25 26,983
2021-11-11 $54.46 $54.46 $54.32 $54.34 $53.28 21,066
2021-11-10 $54.78 $54.78 $54.44 $54.49 $53.43 32,551
2021-11-09 $55.07 $55.09 $54.96 $54.97 $53.90 47,999
2021-11-08 $54.85 $54.86 $54.80 $54.83 $53.76 47,692
2021-11-05 $54.79 $55.02 $54.75 $54.95 $53.88 51,247
2021-11-04 $54.37 $54.67 $54.37 $54.60 $53.54 21,004
2021-11-03 $54.61 $54.61 $54.28 $54.40 $53.34 36,671
2021-11-02 $54.37 $54.51 $54.32 $54.47 $53.41 41,918
2021-11-01 $54.12 $54.33 $54.12 $54.31 $53.26 44,887
2021-10-29 $54.32 $54.69 $54.32 $54.50 $53.34 49,635
2021-10-28 $54.52 $54.59 $54.43 $54.49 $53.34 20,413
2021-10-27 $54.49 $54.66 $54.45 $54.56 $53.41 170,932
2021-10-26 $54.21 $54.30 $54.15 $54.30 $53.14 39,657
2021-10-25 $54.06 $54.21 $54.06 $54.10 $52.95 30,389
2021-10-22 $54.02 $54.16 $53.99 $54.08 $52.93 41,252
2021-10-21 $53.98 $53.98 $53.87 $53.91 $52.77 20,846
2021-10-20 $54.29 $54.29 $53.98 $54.03 $52.88 26,877
2021-10-19 $54.23 $54.24 $54.11 $54.11 $52.96 26,506
2021-10-18 $54.24 $54.43 $54.24 $54.37 $53.21 40,999
2021-10-15 $54.40 $54.43 $54.34 $54.42 $53.26 24,345
2021-10-14 $54.43 $54.54 $54.40 $54.54 $53.38 34,905
2021-10-13 $54.19 $54.35 $54.17 $54.34 $53.19 42,084
2021-10-12 $53.92 $54.12 $53.92 $54.09 $52.94 40,730
2021-10-11 $53.92 $53.92 $53.84 $53.84 $52.70 20,673
2021-10-08 $53.97 $53.98 $53.89 $53.93 $52.79 35,771
2021-10-07 $54.26 $54.26 $54.12 $54.14 $52.99 24,656
2021-10-06 $54.34 $54.38 $54.25 $54.34 $53.19 50,886
2021-10-05 $54.48 $54.48 $54.31 $54.34 $53.19 65,809
2021-10-04 $54.44 $54.55 $54.40 $54.52 $53.36 47,998
2021-10-01 $54.45 $54.66 $54.44 $54.61 $53.45 65,650
2021-09-30 $54.46 $54.47 $54.35 $54.36 $53.11 55,836
2021-09-29 $54.68 $54.70 $54.44 $54.50 $53.25 25,938
2021-09-28 $54.70 $54.70 $54.50 $54.51 $53.26 53,624
2021-09-27 $54.91 $55.04 $54.91 $54.99 $53.73 19,038
2021-09-24 $55.05 $55.08 $54.98 $55.01 $53.75 23,475
2021-09-23 $55.29 $55.32 $55.10 $55.14 $53.87 27,674
2021-09-22 $55.32 $55.46 $55.32 $55.45 $54.18 23,163
2021-09-21 $55.33 $55.36 $55.30 $55.33 $54.06 20,774
2021-09-20 $55.23 $55.34 $55.20 $55.31 $54.04 50,552
2021-09-17 $55.19 $55.20 $55.13 $55.18 $53.92 19,284
2021-09-16 $55.22 $55.31 $55.21 $55.29 $54.02 17,434
2021-09-15 $55.37 $55.40 $55.28 $55.35 $54.08 27,854
2021-09-14 $55.32 $55.49 $55.31 $55.40 $54.12 35,867
2021-09-13 $55.24 $55.32 $55.24 $55.26 $53.99 19,866
2021-09-10 $55.24 $55.24 $55.08 $55.16 $53.89 24,544
2021-09-09 $55.04 $55.30 $55.01 $55.28 $54.01 27,339
2021-09-08 $54.90 $55.01 $54.84 $54.99 $53.72 27,437
2021-09-07 $54.88 $54.88 $54.75 $54.80 $53.54 21,438
2021-09-03 $54.96 $55.09 $54.96 $55.05 $53.79 44,532
2021-09-02 $55.17 $55.21 $55.13 $55.21 $53.94 23,320
2021-09-01 $55.19 $55.19 $55.04 $55.13 $53.86 39,256
2021-08-31 $55.27 $55.35 $55.18 $55.19 $53.82 32,886
2021-08-30 $55.22 $55.29 $55.20 $55.29 $53.92 17,099
2021-08-27 $54.98 $55.29 $54.94 $55.21 $53.84 29,131
2021-08-26 $55.02 $55.02 $54.88 $54.95 $53.59 68,717
2021-08-25 $55.06 $55.07 $54.90 $54.96 $53.59 21,890
2021-08-24 $55.11 $55.15 $55.01 $55.08 $53.71 25,484
2021-08-23 $55.17 $55.23 $55.14 $55.19 $53.82 19,905
2021-08-20 $55.12 $55.20 $55.12 $55.16 $53.79 18,321
2021-08-19 $55.08 $55.15 $54.99 $55.11 $53.75 17,377
2021-08-18 $55.04 $55.07 $54.95 $55.00 $53.64 36,430
2021-08-17 $55.09 $55.12 $55.04 $55.06 $53.70 63,932
2021-08-16 $55.26 $55.30 $55.12 $55.12 $53.76 31,222
2021-08-13 $54.89 $55.12 $54.89 $55.09 $53.72 35,038
2021-08-12 $54.73 $54.78 $54.69 $54.78 $53.42 25,144
2021-08-11 $54.65 $54.82 $54.59 $54.74 $53.38 22,234
2021-08-10 $54.71 $54.75 $54.63 $54.63 $53.28 28,002
2021-08-09 $54.90 $54.96 $54.73 $54.73 $53.37 50,067
2021-08-06 $55.05 $55.26 $54.93 $54.93 $53.57 30,356
2021-08-05 $55.44 $55.44 $55.31 $55.31 $53.94 31,106
2021-08-04 $55.62 $55.66 $55.32 $55.50 $54.13 29,952
2021-08-03 $55.48 $55.55 $55.45 $55.50 $54.12 19,005
2021-08-02 $55.39 $55.54 $55.35 $55.43 $54.06 36,715
2021-07-30 $55.40 $55.48 $55.40 $55.43 $53.95 34,942
2021-07-29 $55.40 $55.41 $55.33 $55.39 $53.92 29,510
2021-07-28 $55.33 $55.50 $55.15 $55.50 $54.02 232,405
2021-07-27 $55.40 $55.43 $55.34 $55.43 $53.95 31,412
2021-07-26 $55.34 $55.35 $55.22 $55.23 $53.76 19,313
2021-07-23 $55.18 $55.34 $55.17 $55.32 $53.84 25,809
2021-07-22 $55.16 $55.36 $55.16 $55.35 $53.88 16,877
2021-07-21 $55.17 $55.24 $55.09 $55.15 $53.68 22,447
2021-07-20 $55.56 $55.56 $55.26 $55.32 $53.85 62,395
2021-07-19 $55.31 $55.43 $55.27 $55.37 $53.89 40,157
2021-07-16 $55.03 $55.17 $55.03 $55.05 $53.58 19,573
2021-07-15 $55.17 $55.17 $54.75 $55.12 $53.65 240,979
2021-07-14 $54.92 $55.03 $54.92 $55.03 $53.57 31,088
2021-07-13 $55.00 $55.04 $54.74 $54.78 $53.33 30,283
2021-07-12 $55.09 $55.09 $54.97 $54.98 $53.51 44,586
2021-07-09 $55.00 $55.04 $54.97 $55.00 $53.53 22,621
2021-07-08 $55.17 $55.27 $55.15 $55.22 $53.75 25,124
2021-07-07 $55.10 $55.24 $55.09 $55.19 $53.72 46,756
2021-07-06 $54.92 $55.14 $54.92 $55.03 $53.56 38,831
2021-07-02 $54.73 $54.88 $54.73 $54.86 $53.40 34,453
2021-07-01 $54.73 $54.77 $54.63 $54.71 $53.25 46,617
2021-06-30 $54.90 $54.95 $54.84 $54.84 $53.28 41,694
2021-06-29 $54.64 $54.81 $54.64 $54.78 $53.22 25,289
2021-06-28 $54.64 $54.78 $54.64 $54.75 $53.19 21,491
2021-06-25 $54.67 $54.67 $54.41 $54.53 $52.98 101,334
2021-06-24 $54.62 $54.69 $54.61 $54.67 $53.12 34,348
2021-06-23 $54.56 $54.64 $54.55 $54.56 $53.01 31,746
2021-06-22 $54.41 $54.65 $54.41 $54.64 $53.09 28,031
2021-06-21 $54.68 $54.68 $54.54 $54.56 $53.01 22,443
2021-06-18 $54.73 $54.90 $54.67 $54.83 $53.27 65,948
2021-06-17 $54.45 $54.82 $54.45 $54.59 $53.04 16,073
2021-06-16 $54.53 $54.62 $54.25 $54.34 $52.79 14,379
2021-06-15 $54.40 $54.47 $54.36 $54.46 $52.92 45,930
2021-06-14 $54.46 $54.50 $54.38 $54.45 $52.90 29,317
2021-06-11 $54.60 $54.65 $54.54 $54.60 $53.05 27,712
2021-06-10 $54.39 $54.56 $54.39 $54.56 $53.01 78,627
2021-06-09 $54.39 $54.41 $54.30 $54.36 $52.81 40,847
2021-06-08 $54.21 $54.21 $54.10 $54.18 $52.64 76,656
2021-06-07 $54.02 $54.05 $54.00 $54.02 $52.49 47,986
2021-06-04 $53.89 $54.07 $53.89 $54.06 $52.52 27,018
2021-06-03 $53.82 $53.82 $53.71 $53.75 $52.22 27,880
2021-06-02 $53.92 $53.95 $53.87 $53.94 $52.40 38,829
2021-06-01 $53.77 $53.86 $53.71 $53.82 $52.29 39,821
2021-05-28 $53.90 $54.04 $53.90 $53.94 $52.32 163,112
2021-05-27 $53.97 $53.98 $53.85 $53.90 $52.27 30,167
2021-05-26 $53.99 $54.07 $53.94 $54.04 $52.41 39,126
2021-05-25 $53.97 $54.07 $53.97 $54.05 $52.42 50,275
2021-05-24 $53.80 $53.90 $53.80 $53.87 $52.24 83,003
2021-05-21 $53.79 $53.80 $53.72 $53.75 $52.13 20,087
2021-05-20 $53.58 $53.73 $53.58 $53.72 $52.10 18,460
2021-05-19 $53.49 $53.54 $53.36 $53.41 $51.80 56,048
2021-05-18 $53.55 $53.57 $53.49 $53.50 $51.89 25,987
2021-05-17 $53.69 $53.69 $53.62 $53.65 $52.03 25,144
2021-05-14 $53.63 $53.69 $53.58 $53.69 $52.07 46,711
2021-05-13 $53.41 $53.49 $53.41 $53.47 $51.86 42,239
2021-05-12 $53.39 $53.40 $53.25 $53.28 $51.68 36,332
2021-05-11 $53.54 $53.56 $53.48 $53.55 $51.93 21,389
2021-05-10 $53.83 $53.91 $53.70 $53.70 $52.08 28,349
2021-05-07 $54.02 $54.12 $53.83 $53.91 $52.28 35,142
2021-05-06 $53.91 $54.07 $53.84 $53.92 $52.30 20,966
2021-05-05 $53.73 $53.84 $53.72 $53.83 $52.21 32,400
2021-05-04 $53.85 $53.88 $53.71 $53.77 $52.15 32,328
2021-05-03 $53.69 $53.81 $53.63 $53.72 $52.10 39,725
2021-04-30 $53.67 $53.77 $53.67 $53.74 $52.02 24,775
2021-04-29 $53.56 $53.67 $53.50 $53.65 $51.93 33,203
2021-04-28 $53.67 $53.71 $53.58 $53.71 $51.99 29,391
2021-04-27 $53.88 $53.89 $53.69 $53.70 $51.98 41,049
2021-04-26 $53.92 $53.97 $53.89 $53.91 $52.18 34,132
2021-04-23 $53.86 $53.98 $53.86 $53.90 $52.17 24,808
2021-04-22 $53.83 $53.89 $53.78 $53.84 $52.12 28,698
2021-04-21 $53.74 $53.79 $53.65 $53.79 $52.07 50,546
2021-04-20 $53.54 $53.76 $53.54 $53.68 $51.96 72,894
2021-04-19 $53.54 $53.62 $53.54 $53.57 $51.86 52,997
2021-04-16 $53.77 $53.83 $53.68 $53.69 $51.97 49,411
2021-04-15 $53.89 $54.13 $53.89 $54.01 $52.28 46,955
2021-04-14 $53.74 $53.79 $53.67 $53.72 $52.00 34,896
2021-04-13 $53.53 $53.79 $53.53 $53.79 $52.07 33,488
2021-04-12 $53.55 $53.57 $53.52 $53.57 $51.85 32,468
2021-04-09 $53.57 $53.71 $53.52 $53.61 $51.89 59,633
2021-04-08 $53.56 $53.68 $53.56 $53.67 $51.95 23,081
2021-04-07 $53.60 $53.65 $53.48 $53.51 $51.79 32,512
2021-04-06 $53.38 $53.63 $53.38 $53.63 $51.91 21,381
2021-04-05 $53.30 $53.43 $53.29 $53.30 $51.59 50,439
2021-04-01 $53.48 $53.57 $53.40 $53.56 $51.84 68,172
2021-03-31 $53.33 $53.48 $53.29 $53.36 $51.55 46,433
2021-03-30 $53.08 $53.30 $53.00 $53.25 $51.44 52,010
2021-03-29 $53.19 $53.19 $53.05 $53.08 $51.28 42,098
2021-03-26 $53.12 $53.24 $53.10 $53.22 $51.41 78,002
2021-03-25 $53.32 $53.34 $53.13 $53.22 $51.41 43,051
2021-03-24 $53.07 $53.42 $53.03 $53.26 $51.45 44,863
2021-03-23 $53.03 $53.15 $53.02 $53.15 $51.34 40,072
2021-03-22 $52.98 $53.12 $52.95 $53.03 $51.23 36,324
2021-03-19 $52.76 $52.89 $52.75 $52.86 $51.06 53,541
2021-03-18 $52.71 $52.86 $52.63 $52.79 $51.00 68,780
2021-03-17 $52.81 $53.13 $52.74 $53.04 $51.24 43,294
2021-03-16 $53.07 $53.12 $52.92 $52.99 $51.19 47,216
2021-03-15 $52.92 $53.07 $52.92 $53.01 $51.21 29,331
2021-03-12 $53.02 $53.06 $52.84 $52.90 $51.10 85,713
2021-03-11 $53.43 $53.50 $53.39 $53.45 $51.63 56,246
2021-03-10 $53.23 $53.44 $53.23 $53.41 $51.59 39,934
2021-03-09 $53.05 $53.22 $53.05 $53.17 $51.36 38,807
2021-03-08 $53.16 $53.17 $52.84 $52.84 $51.04 81,626
2021-03-05 $53.18 $53.26 $53.10 $53.23 $51.42 65,145
2021-03-04 $53.62 $53.74 $53.28 $53.37 $51.56 68,304
2021-03-03 $53.81 $53.88 $53.72 $53.74 $51.91 42,555
2021-03-02 $54.08 $54.10 $54.00 $54.05 $52.21 54,808
2021-03-01 $53.95 $54.13 $53.95 $54.13 $52.29 101,650
2021-02-26 $53.91 $54.20 $53.70 $54.20 $52.26 69,649
2021-02-25 $53.98 $54.00 $53.29 $53.57 $51.66 173,086
2021-02-24 $53.93 $54.32 $53.88 $54.32 $52.38 78,478
2021-02-23 $54.08 $54.28 $53.76 $54.27 $52.33 217,111
2021-02-22 $54.42 $54.49 $54.18 $54.21 $52.28 96,743
2021-02-19 $54.72 $54.76 $54.48 $54.52 $52.57 1,048,890
2021-02-18 $54.84 $54.92 $54.74 $54.85 $52.89 57,932
2021-02-17 $54.89 $54.96 $54.83 $54.95 $52.99 80,879
2021-02-16 $54.82 $54.82 $54.70 $54.72 $52.76 68,840
2021-02-12 $55.02 $55.13 $55.02 $55.03 $53.06 65,654
2021-02-11 $55.35 $55.35 $55.17 $55.21 $53.24 182,152
2021-02-10 $55.28 $55.37 $55.25 $55.32 $53.34 83,240
2021-02-09 $55.29 $55.34 $55.16 $55.18 $53.20 193,818
2021-02-08 $55.14 $55.30 $55.14 $55.28 $53.30 57,525
2021-02-05 $55.22 $55.26 $55.08 $55.10 $53.13 97,565
2021-02-04 $55.08 $55.23 $55.04 $55.22 $53.24 64,027
2021-02-03 $55.17 $55.20 $55.13 $55.17 $53.20 67,121
2021-02-02 $55.22 $55.29 $55.22 $55.26 $53.29 69,410
2021-02-01 $55.27 $55.41 $55.25 $55.36 $53.38 62,128
2021-01-29 $55.32 $55.48 $55.32 $55.40 $53.32 82,670
2021-01-28 $55.53 $55.57 $55.46 $55.48 $53.39 63,542
2021-01-27 $55.66 $55.66 $55.52 $55.54 $53.45 63,474
2021-01-26 $55.48 $55.64 $55.48 $55.61 $53.52 53,749
2021-01-25 $55.51 $55.62 $55.51 $55.59 $53.50 54,406
2021-01-22 $55.50 $55.50 $55.36 $55.40 $53.31 83,253
2021-01-21 $55.25 $55.60 $55.25 $55.46 $53.38 66,205
2021-01-20 $55.61 $55.67 $55.59 $55.61 $53.52 77,587
2021-01-19 $55.54 $55.66 $55.54 $55.64 $53.55 74,788
2021-01-15 $55.60 $55.61 $55.52 $55.56 $53.47 46,669
2021-01-14 $55.70 $55.75 $55.48 $55.49 $53.40 62,536
2021-01-13 $55.47 $55.73 $55.45 $55.69 $53.60 72,659
2021-01-12 $55.21 $55.36 $55.07 $55.34 $53.26 66,113
2021-01-11 $55.32 $55.32 $55.22 $55.22 $53.14 58,993
2021-01-08 $55.42 $55.47 $55.34 $55.46 $53.38 150,850
2021-01-07 $55.39 $55.50 $55.36 $55.45 $53.37 203,591
2021-01-06 $55.37 $55.50 $55.27 $55.46 $53.38 294,045
2021-01-05 $55.89 $55.89 $55.70 $55.85 $53.75 464,783
2021-01-04 $56.18 $56.18 $55.98 $56.01 $53.90 98,586
2020-12-31 $56.26 $56.29 $56.21 $56.24 $54.13 35,876
2020-12-30 $56.15 $56.23 $56.14 $56.23 $54.12 45,625
2020-12-29 $56.03 $56.19 $56.03 $56.18 $54.07 111,550
2020-12-28 $56.19 $56.32 $56.12 $56.29 $54.07 45,790
2020-12-24 $56.19 $56.27 $56.19 $56.27 $54.05 30,706
2020-12-23 $55.95 $56.09 $55.85 $56.09 $53.88 50,331
2020-12-22 $56.05 $56.25 $55.97 $56.08 $53.86 66,867
2020-12-21 $56.05 $56.05 $55.88 $55.95 $53.74 72,425
2020-12-18 $56.15 $56.15 $55.98 $56.03 $53.82 84,734
2020-12-17 $56.14 $56.17 $55.97 $56.05 $53.84 76,109
2020-12-16 $55.94 $56.10 $55.83 $56.00 $53.79 32,426
2020-12-15 $56.02 $56.04 $55.89 $56.03 $53.82 75,372
2020-12-14 $55.87 $56.00 $55.80 $55.94 $53.73 40,690
2020-12-11 $55.97 $56.00 $55.85 $56.00 $53.79 37,740
2020-12-10 $55.69 $55.96 $55.69 $55.93 $53.72 42,474
2020-12-09 $55.71 $55.76 $55.61 $55.70 $53.50 39,560
2020-12-08 $55.96 $56.24 $55.88 $55.90 $53.69 115,741
2020-12-07 $56.05 $56.10 $55.97 $55.98 $53.77 44,316
2020-12-04 $55.97 $55.97 $55.87 $55.94 $53.73 38,543
2020-12-03 $56.15 $56.24 $56.10 $56.21 $53.99 53,804
2020-12-02 $56.02 $56.06 $55.93 $56.05 $53.84 73,529
2020-12-01 $56.25 $56.34 $56.09 $56.13 $53.91 32,071
2020-11-30 $56.33 $56.48 $56.26 $56.41 $54.08 52,971
2020-11-27 $56.16 $56.30 $56.16 $56.29 $53.97 13,814
2020-11-25 $56.06 $56.16 $56.06 $56.10 $53.78 34,327
2020-11-24 $56.22 $56.24 $56.08 $56.11 $53.79 51,563
2020-11-23 $56.10 $56.23 $56.10 $56.21 $53.89 68,621
2020-11-20 $56.16 $56.20 $55.99 $56.10 $53.78 20,850
2020-11-19 $56.06 $56.19 $55.94 $56.14 $53.82 50,830
2020-11-18 $55.89 $55.93 $55.82 $55.91 $53.60 62,851
2020-11-17 $55.61 $55.78 $55.61 $55.76 $53.46 52,301
2020-11-16 $55.55 $55.65 $55.49 $55.63 $53.33 33,932
2020-11-13 $55.40 $55.51 $55.40 $55.47 $53.18 30,687
2020-11-12 $55.35 $55.46 $55.24 $55.46 $53.17 37,138
2020-11-11 $55.13 $55.27 $55.13 $55.25 $52.97 28,540
2020-11-10 $55.25 $55.34 $55.15 $55.17 $52.89 67,911
2020-11-09 $55.68 $55.70 $55.27 $55.30 $53.01 133,995
2020-11-06 $55.59 $55.67 $55.51 $55.60 $53.31 58,599
2020-11-05 $55.77 $55.87 $55.68 $55.71 $53.41 159,017
2020-11-04 $55.59 $55.72 $55.50 $55.61 $53.31 97,457
2020-11-03 $54.95 $54.99 $54.88 $54.99 $52.72 69,754
2020-11-02 $54.88 $54.98 $54.88 $54.95 $52.68 55,092
2020-10-30 $55.04 $55.07 $54.86 $54.87 $52.50 56,290
2020-10-29 $55.18 $55.23 $54.98 $55.08 $52.70 89,847
2020-10-28 $55.38 $55.42 $55.21 $55.24 $52.85 36,225
2020-10-27 $55.40 $55.46 $55.33 $55.46 $53.06 37,486
2020-10-26 $55.29 $55.34 $55.21 $55.29 $52.90 68,610
2020-10-23 $55.00 $55.25 $55.00 $55.20 $52.81 38,501
2020-10-22 $55.05 $55.10 $55.00 $55.02 $52.64 25,154
2020-10-21 $55.10 $55.26 $55.10 $55.15 $52.76 32,256
2020-10-20 $55.20 $55.31 $55.19 $55.20 $52.81 58,325
2020-10-19 $55.41 $55.41 $55.30 $55.33 $52.94 24,288
2020-10-16 $55.51 $55.55 $55.44 $55.45 $53.05 46,657
2020-10-15 $55.55 $55.57 $55.46 $55.53 $53.13 284,573
2020-10-14 $55.48 $55.57 $55.48 $55.56 $53.16 35,821
2020-10-13 $55.58 $55.60 $55.44 $55.46 $53.06 20,101
2020-10-12 $55.27 $55.57 $55.27 $55.52 $53.12 31,918
2020-10-09 $55.10 $55.28 $55.10 $55.28 $52.89 18,817
2020-10-08 $55.09 $55.23 $55.04 $55.13 $52.74 67,585
2020-10-07 $55.05 $55.20 $54.95 $55.04 $52.66 20,341
2020-10-06 $55.06 $55.28 $55.04 $55.11 $52.73 36,648
2020-10-05 $55.11 $55.19 $55.00 $55.09 $52.71 36,466
2020-10-02 $55.21 $55.21 $54.98 $55.20 $52.81 126,142
2020-10-01 $54.92 $55.23 $54.92 $55.19 $52.81 50,941
2020-09-30 $55.18 $55.22 $55.06 $55.16 $52.67 43,757
2020-09-29 $55.29 $55.30 $55.23 $55.25 $52.75 164,365
2020-09-28 $55.02 $55.26 $55.02 $55.26 $52.76 60,672
2020-09-25 $55.00 $55.08 $54.92 $55.04 $52.55 36,530
2020-09-24 $55.15 $55.15 $55.02 $55.07 $52.59 22,846
2020-09-23 $55.50 $55.53 $55.11 $55.14 $52.65 32,179
2020-09-22 $55.58 $55.58 $55.54 $55.55 $53.04 54,352
2020-09-21 $55.53 $55.83 $55.50 $55.54 $53.03 78,810
2020-09-18 $55.69 $55.83 $55.52 $55.61 $53.10 26,837
2020-09-17 $55.78 $55.91 $55.51 $55.65 $53.14 311,937
2020-09-16 $55.72 $55.92 $55.57 $55.69 $53.18 104,503
2020-09-15 $55.55 $55.62 $55.52 $55.60 $53.09 32,248
2020-09-14 $55.56 $55.61 $55.46 $55.53 $53.02 34,308
2020-09-11 $55.40 $55.46 $55.34 $55.42 $52.91 25,420
2020-09-10 $55.32 $55.41 $55.25 $55.38 $52.88 33,342
2020-09-09 $55.42 $55.42 $55.32 $55.34 $52.84 40,918
2020-09-08 $55.28 $55.40 $55.28 $55.32 $52.82 37,572
2020-09-04 $55.64 $55.64 $55.25 $55.29 $52.79 63,223
2020-09-03 $55.91 $55.91 $55.74 $55.84 $53.32 158,982
2020-09-02 $55.60 $55.98 $55.60 $55.92 $53.39 143,546
2020-09-01 $55.38 $55.66 $55.31 $55.66 $53.15 44,742
2020-08-31 $55.37 $55.56 $55.37 $55.47 $52.86 33,057
2020-08-28 $55.17 $55.44 $55.17 $55.30 $52.70 48,488
2020-08-27 $55.62 $55.62 $55.10 $55.17 $52.57 62,835
2020-08-26 $55.49 $55.51 $55.36 $55.49 $52.87 39,121
2020-08-25 $55.55 $55.55 $55.38 $55.51 $52.90 39,664
2020-08-24 $55.82 $55.86 $55.66 $55.71 $53.09 40,368
2020-08-21 $55.80 $55.99 $55.68 $55.82 $53.19 32,070
2020-08-20 $55.78 $55.78 $55.62 $55.73 $53.11 21,935
2020-08-19 $55.70 $55.78 $55.50 $55.52 $52.91 163,098
2020-08-18 $55.59 $55.68 $55.57 $55.63 $53.01 25,328
2020-08-17 $55.55 $55.61 $55.44 $55.48 $52.87 28,908
2020-08-14 $55.62 $55.62 $55.35 $55.37 $52.76 27,102
2020-08-13 $56.04 $56.04 $55.53 $55.62 $53.00 31,940
2020-08-12 $56.39 $56.39 $56.05 $56.13 $53.49 52,955
2020-08-11 $56.21 $56.28 $56.16 $56.22 $53.58 24,106
2020-08-10 $56.71 $56.71 $56.49 $56.53 $53.87 36,640
2020-08-07 $56.82 $56.84 $56.58 $56.66 $53.99 164,550
2020-08-06 $56.71 $56.84 $56.68 $56.78 $54.11 61,341
2020-08-05 $56.61 $56.67 $56.56 $56.63 $53.96 39,238
2020-08-04 $56.48 $56.68 $56.48 $56.67 $54.00 21,731
2020-08-03 $56.42 $56.53 $56.28 $56.48 $53.82 33,792
2020-07-31 $56.48 $56.62 $56.41 $56.62 $53.84 46,012
2020-07-30 $56.43 $56.53 $56.35 $56.49 $53.72 19,581
2020-07-29 $56.18 $56.49 $56.18 $56.48 $53.71 28,039
2020-07-28 $56.25 $56.32 $56.23 $56.25 $53.49 18,114
2020-07-27 $56.39 $56.43 $56.26 $56.29 $53.53 27,210
2020-07-24 $56.42 $56.50 $56.35 $56.45 $53.68 71,033
2020-07-23 $56.54 $56.89 $56.42 $56.55 $53.77 60,939
2020-07-22 $56.34 $56.49 $56.34 $56.46 $53.69 35,130
2020-07-21 $56.34 $56.41 $56.28 $56.29 $53.53 26,682
2020-07-20 $56.25 $56.25 $56.16 $56.17 $53.41 28,576
2020-07-17 $56.12 $56.26 $56.04 $56.12 $53.36 43,171
2020-07-16 $56.02 $56.55 $55.93 $56.04 $53.29 266,455
2020-07-15 $55.75 $55.97 $55.75 $55.88 $53.14 98,497
2020-07-14 $55.56 $55.83 $55.56 $55.79 $53.05 18,200
2020-07-13 $55.64 $55.71 $55.50 $55.50 $52.77 27,500
2020-07-10 $56.17 $56.17 $55.60 $55.60 $52.87 70,900
2020-07-09 $55.46 $55.83 $55.46 $55.72 $52.98 179,900
2020-07-08 $55.51 $55.56 $55.45 $55.51 $52.78 45,139
2020-07-07 $55.43 $55.66 $55.34 $55.55 $52.82 88,200
2020-07-06 $55.28 $55.44 $55.28 $55.43 $52.70 47,500
2020-07-02 $55.18 $55.71 $55.18 $55.32 $52.60 41,900
2020-07-01 $54.83 $55.21 $54.83 $55.21 $52.50 278,700
2020-06-30 $55.03 $55.13 $54.95 $55.10 $52.28 37,516
2020-06-29 $54.67 $55.14 $54.67 $54.94 $52.13 22,097
2020-06-26 $54.76 $54.76 $54.62 $54.66 $51.86 36,378
2020-06-25 $54.64 $55.24 $54.56 $54.67 $51.87 167,906
2020-06-24 $54.63 $54.68 $54.52 $54.66 $51.86 33,528
2020-06-23 $54.80 $54.91 $54.75 $54.75 $51.95 19,413
2020-06-22 $54.85 $54.96 $54.68 $54.79 $51.98 33,848
2020-06-19 $54.90 $54.90 $54.69 $54.75 $51.95 40,740
2020-06-18 $54.75 $54.81 $54.61 $54.78 $51.97 19,729
2020-06-17 $54.93 $54.93 $54.50 $54.75 $51.95 27,578
2020-06-16 $55.17 $55.17 $54.81 $54.86 $52.05 53,422
2020-06-15 $54.19 $55.04 $54.19 $54.94 $52.13 43,500
2020-06-12 $54.45 $54.45 $54.15 $54.25 $51.47 22,574
2020-06-11 $54.43 $54.43 $53.96 $54.11 $51.34 30,809
2020-06-10 $54.24 $54.67 $54.24 $54.67 $51.87 33,225
2020-06-09 $54.44 $54.47 $54.36 $54.38 $51.59 42,003
2020-06-08 $54.34 $54.48 $54.34 $54.43 $51.64 163,504
2020-06-05 $54.35 $54.35 $54.07 $54.34 $51.56 37,427
2020-06-04 $54.19 $54.24 $54.04 $54.14 $51.37 16,726
2020-06-03 $54.33 $54.33 $54.14 $54.22 $51.44 18,727
2020-06-02 $54.17 $54.31 $54.14 $54.31 $51.53 17,244
2020-06-01 $54.07 $54.12 $54.02 $54.12 $51.35 87,065
2020-05-29 $53.98 $54.31 $53.95 $54.26 $51.36 15,899
2020-05-28 $53.91 $54.00 $53.82 $54.00 $51.11 15,751
2020-05-27 $53.84 $53.93 $53.75 $53.93 $51.05 37,054
2020-05-26 $53.89 $53.92 $53.75 $53.75 $50.88 22,563
2020-05-22 $53.85 $53.86 $53.76 $53.82 $50.95 97,473
2020-05-21 $53.77 $53.90 $53.70 $53.70 $50.83 12,980
2020-05-20 $53.53 $53.90 $53.45 $53.90 $51.02 75,147
2020-05-19 $53.36 $53.41 $53.24 $53.37 $50.52 25,152
2020-05-18 $53.16 $53.28 $53.10 $53.16 $50.32 27,172
2020-05-15 $52.78 $53.06 $52.78 $53.06 $50.23 15,625
2020-05-14 $52.71 $52.75 $52.53 $52.73 $49.91 36,253
2020-05-13 $52.69 $52.69 $52.43 $52.54 $49.73 21,974
2020-05-12 $52.56 $52.59 $52.31 $52.44 $49.64 23,752
2020-05-11 $52.21 $52.23 $51.73 $51.96 $49.19 31,190
2020-05-08 $52.42 $52.46 $52.21 $52.28 $49.48 30,079
2020-05-07 $52.36 $52.53 $52.36 $52.52 $49.71 18,660
2020-05-06 $52.60 $52.63 $52.42 $52.47 $49.67 19,849
2020-05-05 $52.90 $53.12 $52.90 $52.90 $50.08 20,233
2020-05-04 $53.15 $53.15 $52.92 $52.92 $50.09 75,495
2020-05-01 $52.86 $54.71 $52.72 $52.98 $50.15 91,042
2020-04-30 $53.27 $53.51 $53.24 $53.27 $50.30 13,614
2020-04-29 $53.43 $53.53 $53.30 $53.46 $50.48 25,133
2020-04-28 $53.17 $53.32 $53.05 $53.25 $50.28 23,249
2020-04-27 $53.55 $53.55 $53.01 $53.01 $50.06 49,400
2020-04-24 $53.54 $53.54 $53.20 $53.52 $50.54 21,433
2020-04-23 $53.38 $53.61 $53.26 $53.48 $50.49 8,830
2020-04-22 $53.40 $53.40 $53.07 $53.32 $50.35 17,254
2020-04-21 $53.56 $53.56 $53.00 $53.10 $50.14 17,841
2020-04-20 $53.02 $53.52 $53.02 $53.52 $50.54 21,780
2020-04-17 $53.98 $54.03 $53.43 $53.77 $50.77 19,505
2020-04-16 $53.70 $53.89 $53.25 $53.28 $50.31 270,742
2020-04-15 $53.19 $53.73 $53.19 $53.66 $50.67 13,666
2020-04-14 $53.63 $53.89 $53.50 $53.57 $50.58 55,353
2020-04-13 $54.00 $54.00 $53.31 $53.63 $50.64 41,628
2020-04-09 $53.27 $53.86 $53.20 $53.73 $50.74 33,896
2020-04-08 $51.14 $52.01 $51.14 $51.85 $48.96 31,381
2020-04-07 $51.48 $51.48 $51.22 $51.32 $48.46 28,445
2020-04-06 $50.53 $51.00 $50.53 $50.90 $48.06 35,514
2020-04-03 $50.93 $50.93 $50.14 $50.17 $47.37 31,126
2020-04-02 $50.49 $50.82 $50.26 $50.31 $47.51 34,159
2020-04-01 $50.51 $50.94 $50.16 $50.37 $47.56 46,043
2020-03-31 $51.08 $51.47 $51.08 $51.24 $48.23 36,198
2020-03-30 $51.02 $51.45 $50.98 $51.36 $48.35 16,627
2020-03-27 $50.97 $50.97 $50.06 $50.49 $47.53 18,421
2020-03-26 $49.83 $50.67 $49.81 $50.33 $47.38 37,869
2020-03-25 $49.42 $50.81 $48.71 $50.04 $47.10 1,094,729
2020-03-24 $46.84 $48.68 $46.84 $48.48 $45.63 395,541
2020-03-23 $46.09 $47.44 $45.99 $46.98 $44.22 749,066
2020-03-20 $44.66 $45.79 $44.03 $44.11 $41.52 45,191
2020-03-19 $45.07 $45.78 $43.65 $44.23 $41.63 194,625
2020-03-18 $47.00 $48.14 $45.03 $45.58 $42.91 183,092
2020-03-17 $49.59 $49.65 $47.97 $48.13 $45.31 116,645
2020-03-16 $48.95 $50.20 $48.61 $49.72 $46.80 139,134
2020-03-13 $50.01 $51.05 $49.45 $51.05 $48.05 287,025
2020-03-12 $50.51 $51.62 $48.63 $49.15 $46.27 206,596
2020-03-11 $52.99 $52.99 $51.35 $51.42 $48.40 67,620
2020-03-10 $53.96 $53.96 $52.74 $52.74 $49.64 95,877
2020-03-09 $54.38 $54.38 $53.57 $53.74 $50.59 49,829
2020-03-06 $54.94 $55.01 $54.65 $54.89 $51.67 95,936
2020-03-05 $54.62 $54.73 $54.54 $54.62 $51.41 34,645
2020-03-04 $54.62 $54.78 $54.52 $54.53 $51.33 37,443
2020-03-03 $53.96 $54.75 $53.96 $54.49 $51.29 99,895
2020-03-02 $54.08 $54.20 $53.90 $53.93 $50.77 53,444
2020-02-28 $53.74 $54.12 $53.71 $54.10 $50.81 61,042
2020-02-27 $53.92 $53.92 $53.59 $53.62 $50.36 37,768
2020-02-26 $53.89 $54.04 $53.87 $53.88 $50.60 14,072
2020-02-25 $54.07 $54.11 $53.95 $53.97 $50.69 31,805
2020-02-24 $54.08 $54.09 $53.94 $53.94 $50.66 124,673
2020-02-21 $54.01 $54.04 $53.89 $53.93 $50.65 22,652
2020-02-20 $53.74 $53.82 $53.73 $53.80 $50.53 20,039
2020-02-19 $53.66 $53.74 $53.66 $53.70 $50.43 16,005
2020-02-18 $53.73 $53.80 $53.68 $53.72 $50.45 23,432
2020-02-14 $53.70 $53.70 $53.63 $53.66 $50.40 14,479
2020-02-13 $53.60 $53.62 $53.53 $53.56 $50.30 47,819
2020-02-12 $53.55 $53.59 $53.49 $53.56 $50.30 22,002
2020-02-11 $53.58 $53.66 $53.58 $53.59 $50.33 19,076
2020-02-10 $53.68 $53.68 $53.59 $53.62 $50.36 23,248
2020-02-07 $53.54 $53.61 $53.51 $53.56 $50.30 19,111
2020-02-06 $53.31 $53.44 $53.31 $53.37 $50.12 21,272
2020-02-05 $53.32 $53.40 $53.30 $53.33 $50.09 24,944
2020-02-04 $53.35 $53.43 $53.33 $53.37 $50.12 25,992
2020-02-03 $53.50 $53.58 $53.41 $53.55 $50.29 20,351
2020-01-31 $53.62 $53.76 $53.61 $53.74 $50.34 24,963
2020-01-30 $53.53 $53.65 $53.53 $53.55 $50.16 32,255
2020-01-29 $53.54 $53.60 $53.49 $53.58 $50.19 38,278
2020-01-28 $53.46 $53.49 $53.40 $53.43 $50.04 387,848
2020-01-27 $53.46 $53.54 $53.43 $53.52 $50.13 38,531
2020-01-24 $53.42 $53.47 $53.38 $53.44 $50.05 23,719
2020-01-23 $53.29 $53.39 $53.28 $53.33 $49.95 41,669
2020-01-22 $53.28 $53.31 $53.23 $53.26 $49.89 37,051
2020-01-21 $53.12 $53.23 $53.09 $53.22 $49.85 12,446
2020-01-17 $52.88 $53.04 $52.88 $53.04 $49.68 14,981
2020-01-16 $52.98 $53.01 $52.90 $52.98 $49.62 8,898
2020-01-15 $52.97 $52.97 $52.89 $52.96 $49.60 21,195
2020-01-14 $52.79 $52.84 $52.73 $52.82 $49.47 10,501
2020-01-13 $52.75 $52.83 $52.75 $52.80 $49.46 17,608
2020-01-10 $52.77 $52.89 $52.77 $52.87 $49.52 29,734
2020-01-09 $52.50 $52.71 $52.49 $52.70 $49.37 40,788
2020-01-08 $52.66 $52.68 $52.44 $52.54 $49.21 61,083
2020-01-07 $52.65 $52.72 $52.59 $52.60 $49.27 14,295
2020-01-06 $52.89 $52.91 $52.70 $52.77 $49.43 32,311
2020-01-03 $52.75 $52.92 $52.75 $52.86 $49.51 102,015
2020-01-02 $52.75 $52.83 $52.67 $52.73 $49.39 124,260
2019-12-31 $52.62 $52.68 $52.54 $52.60 $49.27 70,860
2019-12-30 $52.59 $52.72 $52.54 $52.72 $49.38 20,049
2019-12-27 $52.74 $52.78 $52.70 $52.76 $49.41 31,087
2019-12-26 $52.71 $52.79 $52.70 $52.79 $49.31 18,560
2019-12-24 $52.52 $52.73 $52.52 $52.69 $49.22 18,315
2019-12-23 $52.70 $52.70 $52.55 $52.62 $49.16 16,669
2019-12-20 $52.60 $52.68 $52.60 $52.66 $49.20 68,780
2019-12-19 $52.53 $52.72 $52.53 $52.66 $49.19 95,759
2019-12-18 $52.58 $52.62 $52.54 $52.59 $49.13 53,428
2019-12-17 $52.69 $52.69 $52.61 $52.67 $49.21 18,551
2019-12-16 $52.71 $52.71 $52.59 $52.63 $49.16 29,733
2019-12-13 $52.57 $52.76 $52.50 $52.73 $49.26 20,815
2019-12-12 $52.58 $52.58 $52.31 $52.38 $48.94 48,716
2019-12-11 $52.56 $52.78 $52.56 $52.72 $49.25 20,293
2019-12-10 $52.47 $52.57 $52.47 $52.53 $49.08 32,683
2019-12-09 $52.63 $52.63 $52.52 $52.53 $49.07 17,448
2019-12-06 $52.38 $52.55 $52.38 $52.51 $49.06 43,304
2019-12-05 $52.40 $52.55 $52.40 $52.55 $49.09 35,611
2019-12-04 $52.62 $52.62 $52.43 $52.57 $49.11 33,719
2019-12-03 $52.53 $52.71 $52.51 $52.62 $49.16 134,890
2019-12-02 $52.28 $52.32 $52.21 $52.30 $48.86 39,881
2019-11-29 $52.74 $52.74 $52.61 $52.66 $49.07 8,659
2019-11-27 $52.64 $52.74 $52.64 $52.71 $49.12 27,597
2019-11-26 $52.65 $52.75 $52.65 $52.73 $49.14 17,269
2019-11-25 $52.55 $52.60 $52.55 $52.59 $49.01 27,334
2019-11-22 $52.43 $52.49 $52.41 $52.49 $48.91 219,335
2019-11-21 $52.41 $52.42 $52.32 $52.36 $48.79 26,526
2019-11-20 $52.49 $52.52 $52.44 $52.51 $48.93 17,157
2019-11-19 $52.36 $52.42 $52.36 $52.42 $48.85 23,081
2019-11-18 $52.28 $52.39 $52.28 $52.29 $48.72 20,511
2019-11-15 $52.26 $52.29 $52.25 $52.27 $48.71 55,295
2019-11-14 $52.27 $52.31 $52.24 $52.27 $48.71 21,417
2019-11-13 $52.12 $52.12 $52.03 $52.07 $48.52 44,472
2019-11-12 $51.91 $51.98 $51.86 $51.97 $48.43 42,009
2019-11-11 $51.92 $51.97 $51.85 $51.90 $48.36 13,114
2019-11-08 $51.94 $52.02 $51.83 $51.87 $48.34 28,457
2019-11-07 $52.05 $52.05 $51.83 $51.94 $48.40 25,827
2019-11-06 $52.19 $52.26 $52.15 $52.22 $48.66 12,152
2019-11-05 $52.10 $52.10 $52.01 $52.06 $48.51 16,818
2019-11-04 $52.28 $52.33 $52.23 $52.31 $48.74 86,593
2019-11-01 $52.52 $52.57 $52.37 $52.46 $48.88 75,582
2019-10-31 $52.59 $52.67 $52.54 $52.63 $48.91 31,914
2019-10-30 $52.18 $52.37 $52.16 $52.33 $48.64 36,145
2019-10-29 $52.20 $52.21 $52.17 $52.18 $48.50 19,777
2019-10-28 $52.24 $52.27 $52.17 $52.23 $48.54 16,722
2019-10-25 $52.44 $52.44 $52.28 $52.35 $48.65 12,847
2019-10-24 $52.45 $52.47 $52.38 $52.39 $48.69 11,882
2019-10-23 $52.39 $52.43 $52.31 $52.33 $48.64 11,359
2019-10-22 $52.38 $52.38 $52.20 $52.29 $48.60 19,982
2019-10-21 $52.22 $52.28 $52.20 $52.24 $48.55 13,335
2019-10-18 $52.33 $52.39 $52.30 $52.32 $48.63 16,980
2019-10-17 $52.22 $52.36 $52.20 $52.27 $48.58 61,160
2019-10-16 $52.18 $52.25 $52.18 $52.24 $48.55 48,024
2019-10-15 $52.23 $52.24 $52.16 $52.16 $48.48 691,795
2019-10-14 $52.18 $52.27 $52.18 $52.26 $48.57 12,639
2019-10-11 $52.14 $52.16 $52.02 $52.09 $48.41 80,986
2019-10-10 $52.29 $52.29 $52.16 $52.17 $48.49 20,685
2019-10-09 $52.55 $52.55 $52.40 $52.42 $48.72 48,896
2019-10-08 $52.63 $52.63 $52.48 $52.48 $48.77 19,221
2019-10-07 $52.59 $52.63 $52.49 $52.51 $48.80 22,467
2019-10-04 $52.59 $52.75 $52.59 $52.75 $49.02 48,331
2019-10-03 $52.43 $52.60 $52.43 $52.56 $48.85 40,820
2019-10-02 $52.33 $52.38 $52.30 $52.35 $48.65 22,381
2019-10-01 $52.12 $52.46 $52.12 $52.36 $48.66 34,354
2019-09-30 $52.29 $52.42 $52.29 $52.41 $48.58 18,189
2019-09-27 $52.33 $52.36 $52.30 $52.33 $48.50 20,488
2019-09-26 $52.33 $52.39 $52.29 $52.30 $48.48 45,320
2019-09-25 $52.45 $52.45 $52.15 $52.20 $48.38 19,565
2019-09-24 $52.36 $52.53 $52.36 $52.50 $48.66 54,710
2019-09-23 $52.39 $52.46 $52.31 $52.33 $48.50 11,888
2019-09-20 $52.13 $52.31 $52.08 $52.29 $48.47 14,047
2019-09-19 $52.08 $52.10 $52.00 $52.00 $48.20 17,264
2019-09-18 $51.90 $52.04 $51.82 $51.88 $48.09 9,609
2019-09-17 $51.65 $51.84 $51.65 $51.81 $48.02 11,378
2019-09-16 $51.59 $51.74 $51.56 $51.68 $47.90 27,255
2019-09-13 $51.67 $51.73 $51.47 $51.47 $47.71 28,600
2019-09-12 $52.04 $52.04 $51.80 $51.86 $48.06 13,614
2019-09-11 $51.98 $51.98 $51.88 $51.91 $48.11 6,456
2019-09-10 $52.24 $52.24 $51.93 $51.95 $48.15 13,299
2019-09-09 $52.33 $52.40 $52.29 $52.32 $48.49 16,384
2019-09-06 $52.55 $52.64 $52.49 $52.63 $48.78 209,423
2019-09-05 $52.50 $52.50 $52.37 $52.43 $48.60 11,480
2019-09-04 $52.72 $52.84 $52.68 $52.80 $48.94 626,601
2019-09-03 $52.74 $52.90 $52.66 $52.73 $48.88 422,813
2019-08-30 $52.85 $52.92 $52.75 $52.90 $48.90 73,554
2019-08-29 $52.90 $52.91 $52.76 $52.91 $48.92 12,909
2019-08-28 $53.11 $53.12 $52.95 $52.95 $48.95 37,089
2019-08-27 $52.84 $52.99 $52.84 $52.93 $48.93 24,223
2019-08-26 $52.87 $52.90 $52.70 $52.79 $48.80 126,575
2019-08-23 $52.58 $52.86 $52.56 $52.80 $48.82 231,782
2019-08-22 $52.69 $52.70 $52.56 $52.57 $48.60 57,196
2019-08-21 $52.54 $52.77 $52.54 $52.72 $48.74 22,778
2019-08-20 $52.53 $52.65 $52.51 $52.65 $48.67 156,388
2019-08-19 $52.37 $52.46 $52.36 $52.39 $48.43 13,068
2019-08-16 $52.47 $52.59 $52.40 $52.54 $48.57 12,164
2019-08-15 $52.34 $52.56 $52.34 $52.55 $48.58 42,172
2019-08-14 $52.27 $52.36 $52.27 $52.32 $48.37 45,803
2019-08-13 $52.24 $52.24 $52.13 $52.15 $48.21 10,264
2019-08-12 $52.06 $52.26 $52.06 $52.24 $48.30 32,090
2019-08-09 $52.02 $52.06 $51.92 $51.93 $48.01 17,422
2019-08-08 $51.86 $52.01 $51.77 $52.01 $48.08 11,414
2019-08-07 $52.17 $52.17 $51.93 $51.93 $48.01 24,863
2019-08-06 $51.75 $51.92 $51.75 $51.91 $47.99 319,269
2019-08-05 $51.81 $51.81 $51.71 $51.76 $47.85 28,129
2019-08-02 $51.62 $51.70 $51.59 $51.70 $47.80 19,110
2019-08-01 $51.45 $51.69 $51.45 $51.67 $47.77 80,037
2019-07-31 $51.43 $51.48 $51.22 $51.44 $47.42 18,755
2019-07-30 $51.38 $51.40 $51.30 $51.34 $47.33 16,486
2019-07-29 $51.45 $51.45 $51.38 $51.39 $47.38 26,852
2019-07-26 $51.40 $51.40 $51.32 $51.39 $47.38 16,558
2019-07-25 $51.26 $51.34 $51.20 $51.31 $47.30 11,277
2019-07-24 $51.42 $51.43 $51.33 $51.42 $47.41 14,780
2019-07-23 $51.30 $51.32 $51.23 $51.29 $47.28 24,011
2019-07-22 $51.34 $51.34 $51.27 $51.30 $47.30 65,582
2019-07-19 $51.22 $51.26 $51.17 $51.20 $47.20 11,142
2019-07-18 $51.13 $51.27 $51.08 $51.27 $47.27 10,640
2019-07-17 $50.97 $51.17 $50.97 $51.11 $47.12 20,978
2019-07-16 $50.91 $50.95 $50.87 $50.94 $46.96 12,646
2019-07-15 $51.07 $51.08 $50.99 $51.07 $47.08 15,921
2019-07-12 $50.89 $51.01 $50.88 $50.99 $47.01 27,803
2019-07-11 $51.05 $51.09 $50.89 $50.92 $46.94 36,422
2019-07-10 $51.12 $51.17 $51.05 $51.12 $47.12 12,027
2019-07-09 $51.06 $51.14 $51.05 $51.10 $47.11 11,676
2019-07-08 $51.28 $51.28 $51.17 $51.18 $47.18 12,729
2019-07-05 $51.25 $51.25 $51.04 $51.22 $47.22 19,017
2019-07-03 $51.44 $51.56 $51.44 $51.55 $47.53 21,380
2019-07-02 $51.28 $51.44 $51.28 $51.42 $47.40 14,129
2019-07-01 $51.37 $51.40 $51.22 $51.29 $47.28 15,118
2019-06-28 $51.30 $51.59 $51.30 $51.40 $47.26 68,945
2019-06-27 $51.13 $51.30 $51.13 $51.29 $47.16 11,514
2019-06-26 $51.16 $51.16 $51.04 $51.10 $46.98 13,511
2019-06-25 $51.30 $51.30 $51.17 $51.20 $47.07 25,065
2019-06-24 $51.20 $51.32 $51.20 $51.29 $47.16 7,349
2019-06-21 $51.16 $51.17 $51.04 $51.08 $46.96 17,202
2019-06-20 $51.20 $51.28 $51.13 $51.26 $47.13 147,765
2019-06-19 $50.61 $51.04 $50.61 $50.99 $46.88 16,826
2019-06-18 $50.75 $50.79 $50.67 $50.68 $46.60 18,013
2019-06-17 $50.42 $50.51 $50.42 $50.47 $46.40 10,805
2019-06-14 $50.36 $50.48 $50.36 $50.48 $46.41 13,592
2019-06-13 $50.42 $50.46 $50.37 $50.42 $46.35 9,556
2019-06-12 $50.29 $50.34 $50.28 $50.32 $46.27 13,187
2019-06-11 $50.26 $50.32 $50.26 $50.31 $46.26 8,829
2019-06-10 $50.32 $50.34 $50.26 $50.29 $46.24 17,321
2019-06-07 $50.40 $50.43 $50.37 $50.38 $46.32 17,843
2019-06-06 $50.16 $50.23 $50.12 $50.14 $46.10 10,110
2019-06-05 $50.18 $50.20 $50.08 $50.11 $46.07 63,462
2019-06-04 $50.06 $50.11 $50.00 $50.07 $46.04 9,954
2019-06-03 $50.02 $50.18 $49.98 $50.14 $46.10 10,798
2019-05-31 $49.99 $50.11 $49.99 $50.09 $45.94 28,446
2019-05-30 $49.87 $50.00 $49.87 $49.99 $45.86 12,191
2019-05-29 $49.85 $49.86 $49.73 $49.74 $45.62 25,674
2019-05-28 $49.74 $49.83 $49.74 $49.80 $45.67 12,525
2019-05-24 $49.71 $49.73 $49.68 $49.71 $45.59 7,873
2019-05-23 $49.55 $49.73 $49.55 $49.67 $45.56 6,158
2019-05-22 $49.56 $49.60 $49.54 $49.56 $45.46 7,774
2019-05-21 $49.49 $49.56 $49.47 $49.48 $45.39 20,607
2019-05-20 $49.56 $49.60 $49.52 $49.56 $45.46 11,539
2019-05-17 $49.59 $49.65 $49.58 $49.62 $45.51 14,545
2019-05-16 $49.63 $49.63 $49.57 $49.60 $45.49 13,303
2019-05-15 $49.63 $49.64 $49.56 $49.64 $45.53 7,085
2019-05-14 $49.55 $49.56 $49.47 $49.54 $45.44 10,871
2019-05-13 $49.51 $49.55 $49.42 $49.50 $45.40 6,910
2019-05-10 $49.48 $49.48 $49.40 $49.45 $45.35 13,883
2019-05-09 $49.50 $49.50 $49.41 $49.45 $45.35 21,043
2019-05-08 $49.56 $49.56 $49.42 $49.42 $45.33 11,195
2019-05-07 $49.53 $49.59 $49.53 $49.55 $45.44 9,547
2019-05-06 $49.48 $49.56 $49.47 $49.50 $45.40 13,173
2019-05-03 $49.44 $49.45 $49.38 $49.43 $45.34 21,349
2019-05-02 $49.41 $49.42 $49.27 $49.29 $45.21 12,208
2019-05-01 $49.57 $49.68 $49.43 $49.47 $45.37 13,255
2019-04-30 $49.64 $49.70 $49.61 $49.70 $45.46 20,131
2019-04-29 $49.64 $49.65 $49.60 $49.61 $45.38 9,665
2019-04-26 $49.75 $49.76 $49.68 $49.73 $45.49 21,520
2019-04-25 $49.62 $49.62 $49.52 $49.58 $45.35 8,182
2019-04-24 $49.60 $49.63 $49.56 $49.60 $45.37 11,395
2019-04-23 $49.41 $49.44 $49.36 $49.43 $45.21 26,598
2019-04-22 $49.26 $49.37 $49.26 $49.31 $45.11 19,458
2019-04-18 $49.47 $49.47 $49.37 $49.40 $45.19 36,104
2019-04-17 $49.43 $49.43 $49.35 $49.36 $45.15 10,379
2019-04-16 $49.46 $49.46 $49.33 $49.37 $45.16 25,217
2019-04-15 $49.48 $49.53 $49.47 $49.51 $45.29 27,023
2019-04-12 $49.44 $49.50 $49.41 $49.44 $45.22 17,145
2019-04-11 $49.51 $49.52 $49.46 $49.48 $45.26 938,128
2019-04-10 $49.52 $49.57 $49.50 $49.57 $45.34 5,741
2019-04-09 $49.45 $49.45 $49.37 $49.41 $45.19 10,033
2019-04-08 $49.28 $49.36 $49.28 $49.34 $45.13 15,841
2019-04-05 $49.28 $49.36 $49.28 $49.35 $45.14 13,290
2019-04-04 $49.24 $49.30 $49.21 $49.30 $45.10 123,025
2019-04-03 $49.19 $49.23 $49.19 $49.19 $45.00 7,337
2019-04-02 $49.23 $49.29 $49.23 $49.27 $45.06 14,788
2019-04-01 $49.30 $49.31 $49.19 $49.22 $45.03 8,770
2019-03-29 $49.53 $49.61 $49.49 $49.58 $45.21 67,438
2019-03-28 $49.60 $49.60 $49.50 $49.59 $45.22 7,710
2019-03-27 $49.60 $49.60 $49.50 $49.54 $45.18 15,903
2019-03-26 $49.39 $49.49 $49.39 $49.47 $45.11 12,359
2019-03-25 $49.27 $49.51 $49.27 $49.44 $45.09 13,685
2019-03-22 $49.23 $49.35 $49.23 $49.31 $44.96 18,266
2019-03-21 $49.08 $49.08 $48.98 $49.02 $44.70 12,794
2019-03-20 $48.77 $48.99 $48.72 $48.99 $44.67 11,285
2019-03-19 $48.72 $48.77 $48.72 $48.75 $44.46 8,665
2019-03-18 $48.77 $48.78 $48.73 $48.73 $44.44 5,674
2019-03-15 $48.77 $48.77 $48.68 $48.74 $44.45 14,305
2019-03-14 $48.64 $48.66 $48.58 $48.60 $44.32 8,746
2019-03-13 $48.68 $48.71 $48.64 $48.70 $44.41 14,734
2019-03-12 $48.65 $48.75 $48.65 $48.67 $44.38 24,372
2019-03-11 $48.50 $48.60 $48.50 $48.56 $44.28 14,380
2019-03-08 $48.41 $48.56 $48.41 $48.56 $44.28 16,534
2019-03-07 $48.51 $48.54 $48.43 $48.50 $44.23 10,153
2019-03-06 $48.42 $48.44 $48.39 $48.40 $44.14 8,889
2019-03-05 $48.32 $48.39 $48.30 $48.35 $44.09 14,010
2019-03-04 $48.30 $48.40 $48.30 $48.35 $44.09 17,695
2019-03-01 $48.30 $48.34 $48.19 $48.23 $43.98 16,951
2019-02-28 $48.51 $48.51 $48.38 $48.43 $44.04 8,427
2019-02-27 $48.48 $48.50 $48.43 $48.43 $44.04 13,813
2019-02-26 $48.55 $48.62 $48.54 $48.58 $44.18 14,034
2019-02-25 $48.53 $48.56 $48.48 $48.52 $44.12 9,122
2019-02-22 $48.53 $48.56 $48.49 $48.53 $44.13 4,389
2019-02-21 $48.39 $48.41 $48.31 $48.37 $43.98 12,787
2019-02-20 $48.47 $48.54 $48.42 $48.50 $44.10 14,192
2019-02-19 $48.55 $48.63 $48.53 $48.53 $44.14 8,266
2019-02-15 $48.43 $48.58 $48.43 $48.58 $44.18 12,866
2019-02-14 $48.47 $48.49 $48.40 $48.46 $44.07 60,063
2019-02-13 $48.36 $48.44 $48.36 $48.39 $44.01 4,719
2019-02-12 $48.42 $48.51 $48.42 $48.49 $44.10 6,608
2019-02-11 $48.44 $48.54 $48.44 $48.48 $44.08 7,010
2019-02-08 $48.47 $48.59 $48.47 $48.55 $44.15 10,099
2019-02-07 $48.48 $48.49 $48.35 $48.43 $44.04 20,315
2019-02-06 $48.53 $48.54 $48.39 $48.39 $44.01 42,714
2019-02-05 $48.46 $48.59 $48.46 $48.52 $44.12 8,692
2019-02-04 $48.36 $48.39 $48.27 $48.36 $43.98 8,624
2019-02-01 $48.46 $48.46 $48.30 $48.41 $44.02 10,476
2019-01-31 $48.45 $48.66 $48.45 $48.64 $44.06 6,039
2019-01-30 $48.28 $48.39 $48.18 $48.34 $43.79 10,509
2019-01-29 $48.19 $48.24 $48.11 $48.20 $43.66 14,882
2019-01-28 $48.12 $48.14 $48.07 $48.09 $43.56 59,547
2019-01-25 $48.02 $48.13 $48.02 $48.11 $43.59 46,981
2019-01-24 $48.05 $48.16 $48.03 $48.09 $43.57 15,249
2019-01-23 $47.93 $47.99 $47.90 $47.94 $43.43 1,007,830
2019-01-22 $47.83 $47.94 $47.83 $47.88 $43.38 7,285
2019-01-18 $47.71 $47.82 $47.71 $47.78 $43.28 11,753
2019-01-17 $47.59 $47.72 $47.59 $47.69 $43.20 6,171
2019-01-16 $47.52 $47.67 $47.52 $47.64 $43.16 7,485
2019-01-15 $47.63 $47.63 $47.51 $47.56 $43.08 5,819
2019-01-14 $47.61 $47.61 $47.52 $47.52 $43.05 7,664
2019-01-11 $47.67 $47.69 $47.55 $47.62 $43.14 32,293
2019-01-10 $47.59 $47.59 $47.44 $47.50 $43.03 104,941
2019-01-09 $47.54 $47.63 $47.51 $47.61 $43.13 9,463
2019-01-08 $47.49 $47.51 $47.41 $47.46 $43.00 14,194
2019-01-07 $47.52 $47.52 $47.36 $47.40 $42.94 28,439
2019-01-04 $47.34 $47.41 $47.32 $47.38 $42.92 34,252
2019-01-03 $47.38 $47.46 $47.36 $47.44 $42.98 10,770
2019-01-02 $47.17 $47.39 $47.17 $47.29 $42.84 21,322
2018-12-31 $47.10 $47.29 $47.09 $47.27 $42.82 10,107
2018-12-28 $47.00 $47.13 $46.96 $47.08 $42.65 10,124
2018-12-27 $46.97 $47.07 $46.93 $46.97 $42.55 6,969
2018-12-26 $47.17 $47.17 $47.00 $47.03 $42.47 12,942
2018-12-24 $47.28 $47.28 $47.09 $47.14 $42.57 7,582
2018-12-21 $47.28 $47.31 $47.12 $47.18 $42.61 75,243
2018-12-20 $47.40 $47.45 $47.20 $47.21 $42.63 15,140
2018-12-19 $47.43 $47.54 $47.40 $47.40 $42.81 43,863
2018-12-18 $47.40 $47.44 $47.35 $47.40 $42.81 80,623
2018-12-17 $47.26 $47.33 $47.26 $47.31 $42.72 15,951
2018-12-14 $47.31 $47.31 $47.19 $47.22 $42.64 6,309
2018-12-13 $47.22 $47.28 $47.14 $47.21 $42.63 9,890
2018-12-12 $47.07 $47.19 $47.07 $47.08 $42.52 17,619
2018-12-11 $47.10 $47.16 $47.03 $47.04 $42.48 57,500
2018-12-10 $47.02 $47.08 $46.94 $47.00 $42.44 93,462
2018-12-07 $46.99 $46.99 $46.96 $46.99 $42.44 10,849
2018-12-06 $46.91 $46.99 $46.88 $46.93 $42.38 7,378
2018-12-04 $46.89 $46.96 $46.86 $46.86 $42.32 7,026
2018-12-03 $46.78 $46.91 $46.78 $46.85 $42.31 8,537
2018-11-30 $46.88 $46.88 $46.79 $46.81 $42.15 209,422
2018-11-29 $46.86 $46.90 $46.84 $46.86 $42.20 11,363
2018-11-28 $46.87 $46.95 $46.78 $46.88 $42.22 48,555
2018-11-27 $46.85 $46.94 $46.85 $46.85 $42.19 5,500
2018-11-26 $46.93 $47.01 $46.91 $46.91 $42.24 4,141
2018-11-23 $47.08 $47.08 $46.90 $46.90 $42.23 6,974
2018-11-21 $46.97 $46.97 $46.86 $46.86 $42.20 17,841
2018-11-20 $46.79 $46.89 $46.79 $46.80 $42.14 6,137
2018-11-19 $46.90 $46.95 $46.88 $46.88 $42.21 4,747
2018-11-16 $46.88 $46.97 $46.85 $46.96 $42.29 8,137
2018-11-15 $46.82 $46.88 $46.79 $46.83 $42.17 8,256
2018-11-14 $46.96 $46.97 $46.88 $46.93 $42.27 7,188
2018-11-13 $47.08 $47.08 $47.02 $47.05 $42.37 5,002
2018-11-12 $47.13 $47.13 $47.05 $47.08 $42.39 7,405
2018-11-09 $47.07 $47.11 $47.03 $47.05 $42.37 8,064
2018-11-08 $47.12 $47.12 $46.98 $47.01 $42.33 9,079
2018-11-07 $47.24 $47.26 $47.07 $47.07 $42.39 6,976
2018-11-06 $47.00 $47.06 $46.95 $46.96 $42.29 9,526
2018-11-05 $46.91 $47.00 $46.91 $46.94 $42.27 8,677
2018-11-02 $46.99 $46.99 $46.86 $46.87 $42.21 16,096
2018-11-01 $47.00 $47.03 $46.95 $47.01 $42.33 5,444
2018-10-31 $47.12 $47.19 $47.10 $47.15 $42.32 11,215
2018-10-30 $47.21 $47.29 $47.17 $47.17 $42.34 28,172
2018-10-29 $47.33 $47.34 $47.26 $47.30 $42.46 32,054
2018-10-26 $47.39 $47.44 $47.32 $47.32 $42.48 10,471
2018-10-25 $47.27 $47.36 $47.26 $47.28 $42.44 11,417
2018-10-24 $47.32 $47.39 $47.31 $47.34 $42.50 9,696
2018-10-23 $47.34 $47.36 $47.18 $47.18 $42.35 16,087
2018-10-22 $47.36 $47.36 $47.20 $47.20 $42.37 6,722
2018-10-19 $47.25 $47.30 $47.20 $47.20 $42.37 16,706
2018-10-18 $47.25 $47.38 $47.25 $47.34 $42.50 6,684
2018-10-17 $47.52 $47.52 $47.35 $47.36 $42.51 13,403
2018-10-16 $47.50 $47.52 $47.39 $47.49 $42.63 10,882
2018-10-15 $47.52 $47.52 $47.42 $47.48 $42.62 7,066
2018-10-12 $47.55 $47.57 $47.48 $47.48 $42.62 41,842
2018-10-11 $47.44 $47.56 $47.41 $47.48 $42.62 11,974
2018-10-10 $47.41 $47.42 $47.26 $47.37 $42.52 6,883
2018-10-09 $47.42 $47.48 $47.37 $47.48 $42.62 20,214
2018-10-08 $47.43 $47.43 $47.37 $47.37 $42.52 9,300
2018-10-05 $47.47 $47.48 $47.31 $47.41 $42.56 6,418
2018-10-04 $47.61 $47.61 $47.49 $47.49 $42.63 12,284
2018-10-03 $47.87 $47.89 $47.53 $47.67 $42.79 5,408
2018-10-02 $47.96 $48.00 $47.87 $47.90 $43.00 10,589
2018-10-01 $47.88 $47.96 $47.85 $47.90 $43.00 56,473
2018-09-28 $48.13 $48.13 $48.01 $48.01 $42.99 8,981
2018-09-27 $48.03 $48.09 $47.96 $48.08 $43.05 10,831
2018-09-26 $47.95 $48.02 $47.88 $48.01 $42.99 8,404
2018-09-25 $47.87 $47.88 $47.78 $47.86 $42.86 33,058
2018-09-24 $47.92 $47.98 $47.88 $47.92 $42.91 13,046
2018-09-21 $47.97 $48.02 $47.92 $48.00 $42.98 24,422
2018-09-20 $47.81 $47.99 $47.81 $47.99 $42.97 22,394
2018-09-19 $47.85 $47.85 $47.72 $47.79 $42.79 6,255
2018-09-18 $48.00 $48.01 $47.85 $47.89 $42.88 23,382
2018-09-17 $48.07 $48.13 $48.05 $48.11 $43.08 1,576,912
2018-09-14 $48.03 $48.11 $48.03 $48.04 $43.02 4,558
2018-09-13 $48.09 $48.12 $48.05 $48.12 $43.09 1,967
2018-09-12 $48.10 $48.10 $48.03 $48.08 $43.05 20,357
2018-09-11 $47.94 $47.99 $47.91 $47.99 $42.97 4,240
2018-09-10 $47.98 $48.08 $47.98 $48.08 $43.05 1,380
2018-09-07 $47.93 $48.00 $47.92 $47.92 $42.91 2,156
2018-09-06 $48.11 $48.14 $48.09 $48.09 $43.06 5,672
2018-09-05 $47.95 $48.03 $47.95 $48.00 $42.98 5,081
2018-09-04 $48.04 $48.04 $47.96 $48.00 $42.98 3,619
2018-08-31 $48.43 $48.43 $48.26 $48.31 $43.13 4,537
2018-08-30 $48.40 $48.40 $48.29 $48.29 $43.11 2,880
2018-08-29 $48.38 $48.38 $48.27 $48.27 $43.09 10,474
2018-08-28 $48.34 $48.37 $48.28 $48.37 $43.18 14,096
2018-08-27 $48.38 $48.47 $48.37 $48.37 $43.18 5,632
2018-08-24 $48.43 $48.52 $48.43 $48.44 $43.24 3,569
2018-08-23 $48.52 $48.53 $48.45 $48.45 $43.25 2,708
2018-08-22 $48.55 $48.55 $48.39 $48.47 $43.27 4,872
2018-08-21 $48.42 $48.47 $48.38 $48.40 $43.21 7,762
2018-08-20 $48.53 $48.54 $48.45 $48.53 $43.33 3,258
2018-08-17 $48.41 $48.43 $48.32 $48.32 $43.14 2,195
2018-08-16 $48.37 $48.37 $48.28 $48.29 $43.11 2,809
2018-08-15 $48.27 $48.28 $48.24 $48.28 $43.10 2,915
2018-08-14 $48.22 $48.22 $48.12 $48.18 $43.01 1,534
2018-08-13 $48.17 $48.20 $48.10 $48.10 $42.94 4,441
2018-08-10 $48.11 $48.26 $48.11 $48.18 $43.01 3,595
2018-08-09 $48.21 $48.21 $48.12 $48.19 $43.02 1,492
2018-08-08 $48.19 $48.19 $48.08 $48.08 $42.92 1,157
2018-08-07 $48.24 $48.28 $48.17 $48.17 $43.00 7,900
2018-08-06 $48.33 $48.33 $48.27 $48.28 $43.10 2,678
2018-08-03 $48.18 $48.26 $48.15 $48.19 $43.02 4,314
2018-08-02 $47.98 $48.11 $47.98 $48.07 $42.91 5,329
2018-08-01 $48.08 $48.08 $48.06 $48.06 $42.90 4,759
2018-07-31 $48.33 $48.34 $48.24 $48.34 $43.03 15,082
2018-07-30 $48.23 $48.23 $48.14 $48.14 $42.85 3,134
2018-07-27 $48.31 $48.31 $48.21 $48.21 $42.91 23,498
2018-07-26 $48.19 $48.26 $48.19 $48.26 $42.96 2,233
2018-07-25 $48.18 $48.22 $48.18 $48.18 $42.89 1,391
2018-07-24 $48.09 $48.17 $48.04 $48.09 $42.80 8,533
2018-07-23 $48.02 $48.10 $47.94 $47.95 $42.68 17,899
2018-07-20 $48.25 $48.25 $48.10 $48.10 $42.81 11,051
2018-07-19 $48.28 $48.31 $48.24 $48.26 $42.96 4,252
2018-07-18 $48.25 $48.26 $48.18 $48.20 $42.90 13,248
2018-07-17 $48.21 $48.23 $48.16 $48.22 $42.92 4,150
2018-07-16 $48.16 $48.25 $48.15 $48.17 $42.88 7,649
2018-07-13 $48.21 $48.31 $48.21 $48.23 $42.93 7,957
2018-07-12 $48.25 $48.25 $48.20 $48.20 $42.90 760
2018-07-11 $48.16 $48.22 $48.10 $48.16 $42.87 13,836
2018-07-10 $48.15 $48.16 $48.12 $48.12 $42.83 2,969
2018-07-09 $48.03 $48.16 $48.03 $48.16 $42.87 2,875
2018-07-06 $48.15 $48.18 $48.06 $48.09 $42.80 5,386
2018-07-05 $47.96 $48.05 $47.96 $48.03 $42.75 2,833
2018-07-03 $47.90 $47.94 $47.87 $47.87 $42.61 10,346
2018-07-02 $47.81 $47.82 $47.77 $47.78 $42.53 4,573
2018-06-29 $48.01 $48.04 $47.90 $47.90 $42.51 4,899
2018-06-28 $47.95 $47.95 $47.91 $47.91 $42.52 1,888
2018-06-27 $47.95 $47.97 $47.89 $47.97 $42.58 1,929
2018-06-26 $47.82 $47.87 $47.79 $47.79 $42.42 7,223
2018-06-25 $47.79 $47.79 $47.76 $47.77 $42.39 3,470
2018-06-22 $47.71 $47.81 $47.71 $47.74 $42.37 4,199
2018-06-21 $47.79 $47.81 $47.77 $47.81 $42.43 1,778
2018-06-20 $48.03 $48.03 $47.77 $47.77 $42.40 5,502
2018-06-19 $48.00 $48.02 $47.93 $47.93 $42.54 14,981
2018-06-18 $47.97 $48.00 $47.90 $47.90 $42.51 17,092
2018-06-15 $48.16 $48.18 $48.03 $48.05 $42.65 2,959
2018-06-14 $47.95 $48.06 $47.95 $47.99 $42.59 3,593
2018-06-13 $47.94 $47.94 $47.81 $47.87 $42.48 16,909
2018-06-12 $47.89 $47.94 $47.88 $47.94 $42.55 1,706
2018-06-11 $47.85 $47.91 $47.85 $47.89 $42.50 5,144
2018-06-08 $47.96 $47.99 $47.95 $47.95 $42.56 4,617
2018-06-07 $47.91 $48.05 $47.90 $47.99 $42.59 2,787
2018-06-06 $47.84 $47.84 $47.83 $47.83 $42.45 3,467
2018-06-05 $48.02 $48.12 $48.01 $48.01 $42.61 7,349
2018-06-04 $48.01 $48.03 $47.95 $48.01 $42.61 4,040
2018-06-01 $48.07 $48.14 $48.04 $48.04 $42.64 4,099
2018-05-31 $48.34 $48.36 $48.26 $48.34 $42.82 11,975
2018-05-30 $48.31 $49.32 $48.21 $48.25 $42.73 951,074
2018-05-29 $48.25 $48.45 $48.25 $48.45 $42.92 2,887
2018-05-25 $48.20 $48.20 $48.19 $48.20 $42.69 1,643
2018-05-24 $48.11 $48.12 $48.08 $48.10 $42.60 29,063
2018-05-23 $47.92 $47.97 $47.92 $47.97 $42.49 21,934
2018-05-22 $47.85 $47.85 $47.75 $47.75 $42.29 5,301
2018-05-21 $47.75 $47.84 $47.75 $47.81 $42.35 4,054
2018-05-18 $47.75 $47.80 $47.75 $47.80 $42.34 2,182
2018-05-17 $47.76 $47.79 $47.75 $47.75 $42.29 2,666
2018-05-16 $47.89 $47.89 $47.81 $47.81 $42.35 4,641
2018-05-15 $47.80 $47.86 $47.73 $47.77 $42.31 2,449
2018-05-14 $48.03 $48.06 $48.02 $48.06 $42.57 2,293
2018-05-11 $48.04 $48.09 $48.00 $48.09 $42.60 2,696
2018-05-10 $48.00 $48.07 $48.00 $48.07 $42.57 1,641
2018-05-09 $47.92 $47.93 $47.87 $47.89 $42.42 2,681
2018-05-08 $47.94 $47.96 $47.91 $47.96 $42.48 14,653
2018-05-07 $47.94 $48.00 $47.94 $47.95 $42.48 22,416
2018-05-04 $48.03 $48.03 $47.98 $48.02 $42.53 1,836
2018-05-03 $48.07 $48.08 $47.97 $48.04 $42.55 2,323
2018-05-02 $48.03 $48.03 $47.99 $48.01 $42.53 2,897
2018-05-01 $47.97 $47.98 $47.88 $47.93 $42.45 1,706
2018-04-30 $48.21 $48.25 $48.18 $48.23 $42.62 2,209
2018-04-27 $48.13 $48.23 $48.13 $48.15 $42.55 6,501
2018-04-26 $48.03 $48.15 $48.03 $48.07 $42.48 2,271
2018-04-25 $48.05 $48.05 $47.97 $47.97 $42.38 917
2018-04-24 $48.24 $48.24 $48.11 $48.13 $42.53 32,250
2018-04-23 $48.29 $48.29 $48.20 $48.23 $42.62 4,332
2018-04-20 $48.32 $48.35 $48.30 $48.30 $42.68 10,224
2018-04-19 $48.44 $48.44 $48.30 $48.39 $42.76 113,745
2018-04-18 $48.69 $48.69 $48.58 $48.58 $42.93 2,185
2018-04-17 $48.67 $48.74 $48.67 $48.72 $43.05 3,063
2018-04-16 $48.62 $48.73 $48.62 $48.73 $43.06 1,795
2018-04-13 $48.68 $48.69 $48.63 $48.63 $42.97 2,126
2018-04-12 $48.70 $48.72 $48.66 $48.69 $43.03 3,354
2018-04-11 $48.81 $48.81 $48.77 $48.77 $43.10 1,714
2018-04-10 $48.74 $48.77 $48.72 $48.75 $43.07 6,916
2018-04-09 $48.66 $48.70 $48.66 $48.70 $43.03 514,526
2018-04-06 $48.66 $48.66 $48.63 $48.64 $42.98 2,448
2018-04-05 $48.55 $48.55 $48.49 $48.52 $42.87 9,849
2018-04-04 $48.62 $48.62 $48.49 $48.56 $42.91 3,413
2018-04-03 $48.57 $48.58 $48.50 $48.56 $42.91 4,545
2018-04-02 $48.52 $48.70 $48.52 $48.70 $43.03 49,722
2018-03-29 $48.65 $48.76 $48.65 $48.76 $42.97 1,593
2018-03-28 $48.54 $48.54 $48.46 $48.50 $42.75 2,009
2018-03-27 $48.44 $48.59 $48.39 $48.59 $42.82 3,969
2018-03-26 $48.35 $48.41 $48.35 $48.37 $42.63 12,211
2018-03-23 $48.35 $48.38 $48.34 $48.38 $42.64 4,411
2018-03-22 $48.39 $48.40 $48.39 $48.39 $42.65 3,558
2018-03-21 $48.22 $48.29 $48.16 $48.29 $42.56 1,026
2018-03-20 $48.31 $48.40 $48.31 $48.39 $42.65 42,438
2018-03-19 $48.49 $48.52 $48.48 $48.48 $42.72 2,577
2018-03-16 $48.48 $48.57 $48.48 $48.57 $42.81 96,708
2018-03-15 $48.49 $48.49 $48.49 $48.49 $42.74 1,174
2018-03-14 $48.34 $48.54 $48.34 $48.52 $42.76 13,916
2018-03-13 $48.39 $48.43 $48.39 $48.41 $42.67 5,080
2018-03-12 $48.41 $48.44 $48.40 $48.41 $42.67 2,669
2018-03-09 $48.39 $48.39 $48.36 $48.37 $42.63 5,723
2018-03-08 $48.56 $48.57 $48.49 $48.50 $42.75 11,109
2018-03-07 $48.41 $48.44 $48.41 $48.44 $42.69 490
2018-03-06 $48.46 $48.56 $48.46 $48.46 $42.71 2,029
2018-03-05 $48.49 $48.49 $48.33 $48.38 $42.64 12,016
2018-03-02 $48.43 $48.43 $48.34 $48.35 $42.61 1,397
2018-03-01 $48.42 $48.54 $48.42 $48.54 $42.78 3,484
2018-02-28 $48.58 $48.67 $48.58 $48.64 $42.75 3,320
2018-02-27 $48.74 $48.74 $48.51 $48.51 $42.64 721
2018-02-26 $48.79 $48.90 $48.79 $48.79 $42.89 2,111
2018-02-23 $48.65 $48.74 $48.65 $48.72 $42.82 6,584
2018-02-22 $48.58 $48.64 $48.58 $48.60 $42.72 3,752
2018-02-21 $48.66 $48.70 $48.46 $48.50 $42.63 5,299
2018-02-20 $48.77 $48.78 $48.59 $48.63 $42.74 77,489
2018-02-16 $48.80 $48.93 $48.76 $48.76 $42.86 385,524
2018-02-15 $48.67 $48.80 $48.67 $48.79 $42.89 260,747
2018-02-14 $48.63 $48.63 $48.50 $48.56 $42.68 6,551
2018-02-13 $48.68 $48.71 $48.58 $48.63 $42.74 479,068
2018-02-12 $48.83 $48.85 $48.76 $48.80 $42.89 16,977
2018-02-09 $48.86 $48.88 $48.79 $48.79 $42.89 182,062
2018-02-08 $49.01 $49.11 $48.97 $48.97 $43.04 1,975
2018-02-07 $49.38 $49.38 $49.08 $49.14 $43.19 4,604
2018-02-06 $49.27 $49.34 $49.26 $49.28 $43.32 5,321
2018-02-05 $49.19 $49.49 $49.19 $49.49 $43.50 4,522
2018-02-02 $49.35 $49.36 $49.28 $49.28 $43.31 5,922
2018-02-01 $49.69 $49.69 $49.60 $49.60 $43.60 2,646
2018-01-31 $49.74 $49.77 $49.66 $49.76 $43.64 10,375
2018-01-30 $49.74 $49.74 $49.65 $49.67 $43.56 2,495
2018-01-29 $49.75 $49.78 $49.74 $49.78 $43.65 2,003
2018-01-26 $49.80 $49.89 $49.80 $49.89 $43.75 3,722
2018-01-25 $49.73 $49.96 $49.73 $49.96 $43.81 10,957
2018-01-24 $49.76 $49.78 $49.74 $49.78 $43.65 10,320
2018-01-23 $49.79 $49.79 $49.75 $49.77 $43.64 4,842
2018-01-22 $49.77 $49.77 $49.67 $49.67 $43.56 14,294
2018-01-19 $49.77 $49.77 $49.71 $49.71 $43.59 144,764
2018-01-18 $49.85 $49.86 $49.85 $49.86 $43.72 360
2018-01-17 $50.08 $50.09 $49.94 $49.94 $43.79 2,833
2018-01-16 $50.07 $50.07 $50.07 $50.07 $43.91 274
2018-01-12 $49.96 $50.07 $49.96 $50.07 $43.91 629
2018-01-11 $49.90 $50.06 $49.90 $50.05 $43.89 2,792
2018-01-10 $49.81 $49.96 $49.81 $49.96 $43.81 2,122
2018-01-09 $49.95 $49.95 $49.89 $49.93 $43.78 2,189
2018-01-08 $50.05 $50.06 $50.05 $50.06 $43.89 1,532
2018-01-05 $50.02 $50.02 $50.00 $50.00 $43.85 2,639
2018-01-04 $50.04 $50.04 $50.04 $50.04 $43.88 779
2018-01-03 $50.05 $50.10 $50.05 $50.07 $43.91 12,931
2018-01-02 $50.10 $50.10 $49.96 $50.03 $43.87 42,884
2017-12-29 $50.09 $50.22 $50.07 $50.22 $44.04 50,494
2017-12-28 $50.08 $50.14 $50.08 $50.12 $43.95 1,249
2017-12-27 $50.07 $50.07 $50.07 $50.07 $43.91 318
2017-12-26 $50.04 $50.04 $50.03 $50.03 $43.76 1,135
2017-12-22 $50.00 $50.00 $49.99 $49.99 $43.72 367
2017-12-21 $49.95 $49.95 $49.95 $49.95 $43.69 744
2017-12-20 $49.89 $49.91 $49.89 $49.90 $43.65 1,220
2017-12-19 $50.06 $50.06 $50.01 $50.01 $43.74 1,025
2017-12-18 $50.30 $50.30 $50.16 $50.16 $43.87 1,823
2017-12-15 $50.24 $50.25 $50.24 $50.25 $43.95 21,942
2017-12-14 $50.20 $50.20 $50.19 $50.20 $43.91 1,194
2017-12-13 $50.08 $50.08 $50.02 $50.02 $43.75 606
2017-12-12 $49.97 $49.97 $49.96 $49.96 $43.70 602
2017-12-11 $50.14 $50.14 $50.05 $50.05 $43.78 2,656
2017-12-08 $50.09 $50.09 $50.04 $50.05 $43.77 5,280
2017-12-07 $50.07 $50.07 $50.07 $50.07 $43.80 450
2017-12-06 $50.28 $50.28 $50.22 $50.22 $43.93 1,000
2017-12-05 $49.98 $50.11 $49.98 $50.11 $43.83 1,723
2017-12-04 $49.93 $50.05 $49.93 $50.00 $43.73 2,124
2017-12-01 $49.87 $50.11 $49.87 $50.05 $43.78 6,184
2017-11-30 $49.90 $49.97 $49.90 $49.96 $43.59 3,222
2017-11-29 $50.02 $50.02 $49.93 $50.00 $43.63 2,973
2017-11-28 $50.19 $50.19 $50.19 $50.19 $43.79 286
2017-11-27 $50.14 $50.17 $50.11 $50.17 $43.78 6,857
2017-11-24 $50.19 $50.19 $50.19 $50.19 $43.79 661
2017-11-22 $50.20 $50.21 $50.20 $50.21 $43.81 322
2017-11-21 $50.05 $50.06 $50.05 $50.05 $43.67 3,478
2017-11-20 $49.92 $49.93 $49.89 $49.93 $43.57 1,579
2017-11-17 $49.92 $49.92 $49.92 $49.92 $43.56 248
2017-11-16 $49.89 $49.89 $49.85 $49.85 $43.50 2,224
2017-11-15 $49.76 $49.86 $49.68 $49.86 $43.50 2,043
2017-11-14 $49.64 $49.70 $49.64 $49.70 $43.37 5,500
2017-11-13 $49.75 $49.75 $49.70 $49.72 $43.38 2,508
2017-11-10 $49.79 $49.79 $49.71 $49.72 $43.38 1,348
2017-11-09 $49.94 $49.99 $49.92 $49.99 $43.62 1,983
2017-11-08 $50.09 $50.09 $50.05 $50.05 $43.67 1,542
2017-11-07 $50.05 $50.13 $50.05 $50.09 $43.71 3,009
2017-11-06 $50.10 $50.21 $50.10 $50.19 $43.80 14,159
2017-11-03 $50.10 $50.10 $50.10 $50.10 $43.72 939
2017-11-02 $50.07 $50.08 $50.07 $50.08 $43.70 616
2017-11-01 $50.00 $50.07 $50.00 $50.03 $43.65 3,501
2017-10-31 $50.15 $50.15 $50.13 $50.13 $43.64 460
2017-10-30 $50.19 $50.19 $50.19 $50.19 $43.68 268
2017-10-27 $50.08 $50.10 $50.08 $50.10 $43.61 2,171
2017-10-26 $49.91 $50.01 $49.91 $50.01 $43.53 978
2017-10-25 $49.93 $49.98 $49.91 $49.98 $43.50 15,775
2017-10-24 $50.06 $50.09 $50.06 $50.07 $43.58 13,814
2017-10-23 $50.14 $50.14 $50.14 $50.14 $43.64 370
2017-10-20 $50.08 $50.09 $50.07 $50.09 $43.59 4,379
2017-10-19 $50.20 $50.27 $50.15 $50.20 $43.70 44,294
2017-10-18 $50.09 $50.15 $50.09 $50.15 $43.65 4,777
2017-10-17 $50.17 $50.26 $50.16 $50.25 $43.74 7,870
2017-10-16 $50.25 $50.25 $50.19 $50.19 $43.69 1,275
2017-10-13 $50.15 $50.25 $50.15 $50.17 $43.67 1,013
2017-10-12 $50.03 $50.14 $50.03 $50.12 $43.63 53,437
2017-10-11 $50.15 $50.15 $50.11 $50.11 $43.62 2,126
2017-10-10 $50.08 $50.21 $50.08 $50.11 $43.62 24,810
2017-10-09 $50.04 $50.11 $50.03 $50.10 $43.61 2,284
2017-10-06 $50.05 $50.05 $50.04 $50.04 $43.56 2,100
2017-10-05 $50.08 $50.11 $50.08 $50.11 $43.62 2,136
2017-10-04 $50.08 $50.17 $50.08 $50.16 $43.66 8,712
2017-10-03 $50.01 $50.09 $50.01 $50.09 $43.60 6,465
2017-10-02 $50.01 $50.01 $50.01 $50.01 $43.53 108
2017-09-29 $50.19 $50.21 $50.07 $50.18 $43.57 61,759
2017-09-28 $50.00 $50.12 $49.97 $50.11 $43.51 13,650
2017-09-27 $49.99 $49.99 $49.98 $49.98 $43.40 300
2017-09-26 $50.20 $50.22 $50.20 $50.22 $43.61 4,000
2017-09-25 $50.15 $50.27 $50.15 $50.25 $43.63 27,004
2017-09-22 $50.14 $50.14 $50.03 $50.12 $43.52 30,876
2017-09-21 $50.08 $50.16 $50.04 $50.05 $43.46 35,800
2017-09-20 $50.11 $50.11 $49.96 $50.08 $43.49 17,662
2017-09-19 $50.12 $50.12 $50.12 $50.12 $43.52 1,000
2017-09-18 $50.10 $50.10 $50.10 $50.10 $43.50 1,275
2017-09-15 $50.07 $50.11 $50.06 $50.11 $43.51 28,707
2017-09-14 $50.03 $50.11 $50.02 $50.10 $43.50 12,319
2017-09-13 $50.11 $50.11 $50.02 $50.04 $43.45 6,254
2017-09-12 $50.10 $50.10 $50.04 $50.04 $43.45 2,247
2017-09-11 $50.10 $50.10 $50.10 $50.10 $43.50 151
2017-09-08 $50.23 $50.29 $50.23 $50.29 $43.67 6,020
2017-09-07 $50.23 $50.44 $50.23 $50.44 $43.80 41,023
2017-09-06 $50.27 $50.30 $50.19 $50.19 $43.58 2,250
2017-09-05 $50.16 $50.28 $50.15 $50.26 $43.64 20,569
2017-09-01 $50.16 $50.16 $50.09 $50.09 $43.50 1,245
2017-08-31 $50.24 $50.24 $50.20 $50.24 $43.56 21,652
2017-08-30 $50.19 $50.19 $50.19 $50.19 $43.52 400
2017-08-29 $50.29 $50.30 $50.16 $50.19 $43.52 20,653
2017-08-28 $50.18 $50.20 $50.16 $50.20 $43.53 19,722
2017-08-25 $50.12 $50.22 $50.11 $50.16 $43.49 83,453
2017-08-24 $50.10 $50.15 $50.10 $50.11 $43.44 25,760
2017-08-23 $50.14 $50.17 $50.10 $50.15 $43.48 1,017,806
2017-08-22 $50.05 $50.09 $50.03 $50.05 $43.40 9,251
2017-08-21 $50.05 $50.11 $50.05 $50.10 $43.44 3,763
2017-08-18 $50.12 $50.14 $50.03 $50.05 $43.39 16,913
2017-08-17 $49.99 $50.09 $49.99 $50.08 $43.42 13,600
2017-08-16 $49.89 $50.08 $49.89 $50.03 $43.38 16,759
2017-08-15 $49.87 $49.87 $49.87 $49.87 $43.24 313
2017-08-14 $49.91 $49.97 $49.87 $49.93 $43.29 14,587
2017-08-11 $49.82 $49.94 $49.82 $49.94 $43.30 9,020
2017-08-10 $49.91 $49.94 $49.85 $49.93 $43.29 8,983
2017-08-09 $49.96 $49.98 $49.90 $49.90 $43.26 4,402
2017-08-08 $50.01 $50.01 $49.85 $49.88 $43.25 12,077
2017-08-07 $50.05 $50.08 $50.02 $50.05 $43.40 85,226
2017-08-04 $50.08 $50.08 $49.98 $50.02 $43.37 11,659
2017-08-03 $50.16 $50.20 $50.16 $50.20 $43.53 502,200
2017-08-02 $50.21 $50.21 $50.15 $50.15 $43.48 170,000
2017-08-01 $50.10 $50.19 $50.10 $50.19 $43.52 579,102
2017-07-31 $50.13 $50.17 $50.13 $50.17 $43.39 22,902
2017-07-28 $50.10 $50.17 $50.10 $50.14 $43.37 303,100
2017-07-27 $50.02 $50.07 $50.02 $50.07 $43.30 781,430
2017-07-26 $50.03 $50.17 $50.03 $50.17 $43.39 4,402
2017-07-25 $50.06 $50.07 $49.99 $49.99 $43.24 10,150
2017-07-24 $50.28 $50.28 $50.28 $50.28 $43.49 0
2017-07-21 $50.28 $50.30 $50.27 $50.28 $43.49 909
2017-07-20 $50.19 $50.25 $50.17 $50.17 $43.39 2,924
2017-07-19 $50.11 $50.16 $50.09 $50.11 $43.34 4,880
2017-07-18 $50.04 $50.11 $50.04 $50.11 $43.34 8,648
2017-07-17 $49.91 $49.97 $49.91 $49.96 $43.21 1,397
2017-07-14 $49.97 $49.97 $49.86 $49.90 $43.16 616
2017-07-13 $49.82 $49.82 $49.74 $49.79 $43.07 2,778
2017-07-12 $49.85 $49.89 $49.85 $49.88 $43.14 900
2017-07-11 $49.69 $49.73 $49.67 $49.73 $43.01 974
2017-07-10 $49.70 $49.70 $49.67 $49.67 $42.96 1,381
2017-07-07 $49.66 $49.66 $49.62 $49.62 $42.92 810
2017-07-06 $49.68 $49.68 $49.57 $49.66 $42.95 42,293
2017-07-05 $49.75 $49.80 $49.75 $49.76 $43.04 10,075
2017-07-03 $49.87 $49.87 $49.76 $49.76 $43.04 1,650
2017-06-30 $49.96 $49.96 $49.90 $49.93 $43.11 96,796
2017-06-29 $49.87 $49.96 $49.87 $49.96 $43.13 2,155
2017-06-28 $50.01 $50.06 $49.96 $50.06 $43.22 400
2017-06-27 $50.06 $50.06 $50.01 $50.04 $43.20 1,045
2017-06-26 $50.21 $50.22 $50.14 $50.17 $43.32 31,690
2017-06-23 $50.06 $50.10 $50.06 $50.08 $43.24 62,400
2017-06-22 $50.14 $50.14 $50.05 $50.10 $43.26 75,995
2017-06-21 $50.01 $50.09 $50.00 $50.09 $43.25 37,500
2017-06-20 $50.00 $50.10 $50.00 $50.09 $43.25 24,708
2017-06-19 $50.05 $50.05 $49.98 $49.99 $43.16 12,760
2017-06-16 $50.01 $50.05 $49.98 $49.98 $43.15 74,125
2017-06-15 $49.97 $49.98 $49.93 $49.93 $43.11 8,602
2017-06-14 $49.98 $50.04 $49.92 $49.92 $43.10 991
2017-06-13 $49.74 $49.74 $49.73 $49.73 $42.93 675
2017-06-12 $49.68 $49.89 $49.66 $49.75 $42.95 61,980
2017-06-09 $49.62 $49.71 $49.62 $49.71 $42.92 11,429
2017-06-08 $49.79 $49.79 $49.75 $49.79 $42.99 22,560

Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) News Headlines

Recent Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) News
Similar Companies to Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.