BTC iShares GNMA Bond ETF (GNMA) Exchange: NASDAQ

Data as of Oct. 3, 2025

$44.45 ($0.01) 0.03%

BTC iShares GNMA Bond ETF - Daily Information
Click for more stock information on BTC iShares GNMA Bond ETF.
Daily Information Data
Date Oct. 3, 2025
Open $44.44
Previous Close $44.45
High $44.51
Low $44.39
Adjusted Open $44.44
Previous Adjusted Close $44.45
Adjusted High $44.51
Adjusted Low $44.39

About BTC iShares GNMA Bond ETF (GNMA)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. GNMA Bond Index (the “Underlying Index”), which is a market capitalization-weighted index that measures the performance of mortgage-backed pass-through securities (“MBS”) issued by GNMA.The Underlying Index includes fixed-rate MBS issued by GNMA that have 30- or 15-year maturities. All securities in the Underlying Index must have a weighted average maturity of at least one year and have $1 billion or more of outstanding face value. The securities in the Underlying Index are updated on the last calendar day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., “to-be-announced (TBA) transactions”) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index (i.e., TBAs) and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement (TBAs). The Fund may enter into such contracts for fixed-rate pass-through securities on a regular basis. The Fund, pending settlement of such contracts, will invest the relevant assets in liquid, short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the Fund's own fees and expenses. The Fund may also acquire interests in mortgage pools through means other than such standardized contracts for future delivery. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund’s investments in mortgage-backed pass-through securities (including transactions occurring through TBAs) will be limited to GNMA issuances.The Underlying Index is sponsored by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares GNMA Bond ETF (GNMA)

Date Open High Low Close Adj.Close Volume
2025-10-03 $44.44 $44.51 $44.39 $44.45 $44.45 14,944
2025-10-02 $44.27 $44.50 $44.21 $44.44 $44.44 19,525
2025-10-01 $44.39 $44.52 $44.26 $44.38 $44.38 20,459
2025-09-30 $44.72 $44.72 $44.35 $44.35 $44.19 19,001
2025-09-29 $44.40 $44.47 $44.34 $44.41 $44.41 8,363
2025-09-26 $44.37 $44.40 $44.30 $44.35 $44.35 15,205
2025-09-25 $44.70 $44.70 $44.31 $44.42 $44.42 8,750
2025-09-24 $44.60 $44.60 $44.38 $44.42 $44.42 4,546
2025-09-23 $44.40 $44.52 $44.36 $44.50 $44.50 5,848
2025-09-22 $44.51 $44.51 $44.31 $44.37 $44.37 12,095
2025-09-19 $44.49 $44.54 $44.44 $44.46 $44.46 4,134
2025-09-18 $44.47 $44.89 $44.38 $44.44 $44.44 10,575
2025-09-17 $44.76 $44.82 $44.63 $44.63 $44.63 16,374
2025-09-16 $44.83 $44.86 $44.65 $44.75 $44.75 20,422
2025-09-15 $44.56 $45.16 $44.56 $44.74 $44.74 11,401
2025-09-12 $44.90 $44.90 $44.46 $44.62 $44.62 8,995
2025-09-11 $44.74 $44.74 $44.55 $44.66 $44.66 3,632
2025-09-10 $44.61 $44.66 $44.46 $44.55 $44.55 13,255
2025-09-09 $44.69 $44.69 $44.43 $44.47 $44.47 3,879
2025-09-08 $44.50 $44.64 $44.48 $44.56 $44.56 14,802
2025-09-05 $44.50 $44.50 $44.31 $44.37 $44.37 12,829
2025-09-04 $44.07 $44.17 $43.99 $44.16 $44.16 11,398
2025-09-03 $43.94 $44.08 $43.88 $43.98 $43.98 25,374
2025-09-02 $44.12 $44.12 $43.75 $43.87 $43.87 250,652
2025-08-29 $43.93 $44.46 $43.93 $44.27 $44.27 178,396
2025-08-28 $44.06 $44.15 $44.00 $44.12 $44.12 3,039
2025-08-27 $44.06 $44.12 $43.97 $44.04 $44.04 7,129
2025-08-26 $44.01 $44.07 $43.99 $44.06 $44.06 2,426
2025-08-25 $44.06 $44.06 $43.90 $43.97 $43.97 9,728
2025-08-22 $43.88 $44.09 $43.82 $44.03 $44.03 6,288
2025-08-21 $43.80 $43.81 $43.59 $43.71 $43.71 15,539
2025-08-20 $43.84 $43.87 $43.72 $43.76 $43.76 7,820
2025-08-19 $43.90 $43.90 $43.66 $43.73 $43.73 101,176
2025-08-18 $43.53 $43.79 $43.53 $43.73 $43.73 13,476
2025-08-15 $43.73 $43.85 $43.69 $43.75 $43.75 12,069
2025-08-14 $43.98 $43.98 $43.76 $43.81 $43.81 11,943
2025-08-13 $43.90 $43.93 $43.80 $43.86 $43.86 19,877
2025-08-12 $43.70 $43.78 $43.68 $43.74 $43.74 10,661
2025-08-11 $43.70 $43.84 $43.70 $43.77 $43.77 7,605
2025-08-08 $43.98 $43.98 $43.70 $43.74 $43.74 14,484
2025-08-07 $43.99 $44.00 $43.80 $43.83 $43.83 10,765
2025-08-06 $43.87 $43.97 $43.78 $43.89 $43.89 7,364
2025-08-05 $43.79 $43.90 $43.76 $43.83 $43.83 13,723
2025-08-04 $43.74 $43.80 $43.73 $43.79 $43.79 39,054
2025-08-01 $43.45 $43.78 $43.45 $43.75 $43.75 27,582
2025-07-31 $43.60 $43.68 $43.54 $43.54 $43.38 30,602
2025-07-30 $43.69 $43.69 $43.48 $43.50 $43.34 3,712
2025-07-29 $43.18 $43.71 $43.18 $43.61 $43.45 12,243
2025-07-28 $43.40 $43.53 $43.36 $43.46 $43.30 12,274
2025-07-25 $43.42 $43.60 $43.42 $43.55 $43.39 10,987
2025-07-24 $43.41 $43.53 $43.40 $43.47 $43.31 8,272
2025-07-23 $43.50 $43.54 $43.48 $43.53 $43.37 6,835
2025-07-22 $43.85 $43.85 $43.53 $43.62 $43.46 11,047
2025-07-21 $43.48 $43.67 $43.48 $43.55 $43.39 7,712
2025-07-18 $43.40 $43.49 $43.27 $43.32 $43.16 15,665
2025-07-17 $43.33 $43.49 $43.24 $43.35 $43.19 22,570
2025-07-16 $43.27 $43.41 $43.20 $43.31 $43.15 16,359
2025-07-15 $43.26 $43.42 $43.21 $43.21 $43.06 11,923
2025-07-14 $43.27 $43.45 $43.27 $43.32 $43.16 8,798
2025-07-11 $43.44 $43.56 $43.36 $43.36 $43.20 52,518
2025-07-10 $43.38 $43.71 $43.38 $43.60 $43.44 189,301
2025-07-09 $43.43 $43.77 $43.43 $43.71 $43.55 10,718
2025-07-08 $43.46 $43.55 $43.45 $43.53 $43.37 12,898
2025-07-07 $43.85 $43.85 $43.41 $43.49 $43.33 38,238
2025-07-03 $43.84 $43.84 $43.60 $43.61 $43.45 5,729
2025-07-02 $43.84 $43.84 $43.65 $43.76 $43.60 16,895
2025-07-01 $43.70 $43.94 $43.70 $43.78 $43.62 248,579
2025-06-30 $43.99 $43.99 $43.82 $43.95 $43.64 19,736
2025-06-27 $43.91 $43.95 $43.72 $43.77 $43.46 18,178
2025-06-26 $43.83 $43.94 $43.79 $43.88 $43.57 10,283
2025-06-25 $43.49 $43.86 $43.49 $43.81 $43.49 16,879
2025-06-24 $43.52 $43.73 $43.52 $43.68 $43.37 16,484
2025-06-23 $43.59 $43.67 $43.52 $43.57 $43.26 10,694
2025-06-20 $43.33 $43.51 $43.29 $43.45 $43.14 7,659
2025-06-18 $43.51 $43.59 $43.41 $43.47 $43.16 89,638
2025-06-17 $43.35 $43.48 $43.27 $43.41 $43.10 16,169
2025-06-16 $43.36 $43.42 $43.29 $43.31 $43.00 10,645
2025-06-13 $43.41 $43.47 $43.27 $43.32 $43.01 10,331
2025-06-12 $43.52 $43.61 $43.40 $43.58 $43.27 9,744
2025-06-11 $43.19 $43.47 $43.19 $43.39 $43.08 36,664
2025-06-10 $43.30 $43.33 $43.12 $43.27 $42.96 20,922
2025-06-09 $42.97 $43.18 $42.97 $43.12 $42.81 57,481
2025-06-06 $43.12 $43.17 $43.03 $43.10 $42.79 9,568
2025-06-05 $43.55 $43.55 $43.22 $43.28 $42.97 14,500
2025-06-04 $43.26 $43.45 $43.20 $43.41 $43.10 14,457
2025-06-03 $43.01 $43.21 $43.00 $43.09 $42.78 17,736
2025-06-02 $43.09 $43.43 $43.02 $43.14 $42.83 22,973
2025-05-30 $43.24 $43.39 $43.21 $43.38 $43.38 15,485
2025-05-29 $43.12 $43.34 $43.12 $43.25 $43.25 9,583
2025-05-28 $43.35 $43.35 $43.06 $43.19 $43.19 26,485
2025-05-27 $43.18 $43.29 $43.09 $43.24 $43.24 12,857
2025-05-23 $43.15 $43.15 $42.89 $42.98 $42.98 9,108
2025-05-22 $42.89 $42.95 $42.72 $42.93 $42.93 37,982
2025-05-21 $43.01 $43.01 $42.77 $42.85 $42.85 67,539
2025-05-20 $43.23 $43.28 $43.03 $43.24 $43.24 51,896
2025-05-19 $43.11 $43.29 $43.07 $43.24 $43.24 22,469
2025-05-16 $43.60 $43.60 $43.26 $43.30 $43.30 25,527
2025-05-15 $43.15 $43.35 $43.08 $43.28 $43.28 25,801
2025-05-14 $43.15 $43.17 $42.96 $43.05 $43.05 24,122
2025-05-13 $43.48 $43.48 $43.13 $43.21 $43.21 12,247
2025-05-12 $43.40 $43.44 $43.21 $43.26 $43.26 275,640
2025-05-09 $43.46 $43.54 $43.40 $43.44 $43.44 8,827
2025-05-08 $44.02 $44.02 $43.31 $43.42 $43.42 25,400
2025-05-07 $43.47 $43.66 $43.47 $43.56 $43.56 15,294
2025-05-06 $43.47 $43.56 $43.27 $43.45 $43.45 17,103
2025-05-05 $43.59 $43.59 $43.24 $43.37 $43.37 65,660
2025-05-02 $43.68 $43.68 $43.33 $43.38 $43.38 67,770
2025-05-01 $43.50 $43.72 $43.46 $43.57 $43.57 24,034
2025-04-30 $44.14 $44.14 $43.75 $43.92 $43.76 42,247
2025-04-29 $43.81 $43.90 $43.78 $43.79 $43.63 9,081
2025-04-28 $43.69 $43.82 $43.60 $43.79 $43.63 21,675
2025-04-25 $43.84 $43.84 $43.58 $43.76 $43.60 16,983
2025-04-24 $43.53 $43.59 $43.34 $43.59 $43.44 20,974
2025-04-23 $43.36 $43.51 $43.15 $43.23 $43.07 19,432
2025-04-22 $43.14 $43.27 $42.92 $43.16 $43.01 42,132
2025-04-21 $43.24 $43.32 $42.97 $42.97 $42.82 22,476
2025-04-17 $43.32 $43.46 $43.19 $43.21 $43.06 37,344
2025-04-16 $43.49 $43.50 $43.21 $43.48 $43.48 39,357
2025-04-15 $43.39 $43.51 $43.29 $43.29 $43.29 23,461
2025-04-14 $43.10 $43.31 $42.88 $43.21 $43.21 89,317
2025-04-11 $42.88 $43.00 $42.55 $42.91 $42.91 29,699
2025-04-10 $43.16 $43.49 $43.01 $43.15 $43.15 49,213
2025-04-09 $43.18 $43.46 $42.86 $43.41 $43.41 38,040
2025-04-08 $43.50 $43.74 $43.38 $43.42 $43.42 114,342
2025-04-07 $43.79 $44.29 $43.40 $43.65 $43.65 35,609
2025-04-04 $44.57 $44.57 $43.86 $44.21 $44.21 51,773
2025-04-03 $44.13 $44.22 $44.04 $44.08 $44.08 17,772
2025-04-02 $43.85 $44.01 $43.40 $43.79 $43.79 13,234
2025-04-01 $44.00 $44.00 $43.72 $43.84 $43.84 31,056
2025-03-31 $43.96 $43.96 $43.83 $43.90 $43.90 39,480
2025-03-28 $43.55 $43.83 $43.55 $43.83 $43.83 11,467
2025-03-27 $43.61 $43.66 $43.45 $43.51 $43.51 29,842
2025-03-26 $43.50 $43.64 $43.34 $43.58 $43.58 26,156
2025-03-25 $43.40 $43.75 $43.40 $43.64 $43.64 18,205
2025-03-24 $43.72 $43.73 $43.51 $43.61 $43.61 23,037
2025-03-21 $43.88 $43.89 $43.79 $43.85 $43.85 8,839
2025-03-20 $44.01 $44.01 $43.69 $43.75 $43.75 29,778
2025-03-19 $43.35 $43.78 $43.35 $43.75 $43.75 26,754
2025-03-18 $43.69 $43.69 $43.40 $43.56 $43.56 32,340
2025-03-17 $43.60 $43.72 $43.57 $43.62 $43.62 27,825
2025-03-14 $43.65 $43.69 $43.54 $43.54 $43.54 11,528
2025-03-13 $43.38 $43.67 $43.38 $43.61 $43.61 16,101
2025-03-12 $43.56 $43.68 $43.50 $43.58 $43.58 28,568
2025-03-11 $43.76 $43.85 $43.68 $43.68 $43.68 60,984
2025-03-10 $43.85 $43.92 $43.78 $43.82 $43.82 81,615
2025-03-07 $43.99 $43.99 $43.47 $43.60 $43.60 15,616
2025-03-06 $43.77 $43.77 $43.52 $43.68 $43.68 20,760
2025-03-05 $43.44 $43.82 $43.44 $43.53 $43.53 18,296
2025-03-04 $43.59 $44.08 $43.59 $43.74 $43.74 29,067
2025-03-03 $43.48 $43.97 $43.48 $43.91 $43.91 19,635
2025-02-28 $43.84 $44.07 $43.84 $44.04 $43.89 39,829
2025-02-27 $43.85 $43.93 $43.82 $43.90 $43.75 63,499
2025-02-26 $43.85 $44.00 $43.71 $43.86 $43.71 21,636
2025-02-25 $43.96 $43.96 $43.72 $43.86 $43.71 7,403
2025-02-24 $43.40 $43.59 $43.40 $43.53 $43.38 16,785
2025-02-21 $43.49 $43.63 $43.40 $43.53 $43.38 18,239
2025-02-20 $43.25 $43.30 $43.17 $43.28 $43.13 19,003
2025-02-19 $42.61 $43.18 $42.61 $43.10 $42.95 29,131
2025-02-18 $42.62 $43.23 $42.62 $43.08 $42.93 19,165
2025-02-14 $43.39 $43.45 $43.30 $43.33 $43.18 25,414
2025-02-13 $42.97 $43.27 $42.85 $43.11 $42.96 34,640
2025-02-12 $42.97 $43.17 $42.87 $42.97 $42.82 15,792
2025-02-11 $43.16 $43.16 $43.05 $43.12 $42.97 22,440
2025-02-10 $43.29 $43.29 $43.15 $43.16 $43.01 29,065
2025-02-07 $42.93 $43.26 $42.93 $43.23 $43.08 61,039
2025-02-06 $43.49 $43.49 $43.20 $43.32 $43.17 37,313
2025-02-05 $43.34 $43.49 $43.22 $43.39 $43.24 36,903
2025-02-04 $42.95 $43.16 $42.95 $43.10 $42.95 17,039
2025-02-03 $43.14 $43.14 $42.85 $42.97 $42.82 38,146
2025-01-31 $43.24 $43.39 $43.15 $43.19 $42.89 29,100
2025-01-30 $42.86 $43.57 $42.86 $43.25 $42.94 18,160
2025-01-29 $43.24 $43.25 $43.08 $43.21 $42.90 27,914
2025-01-28 $43.19 $43.21 $43.06 $43.19 $42.89 12,523
2025-01-27 $42.90 $43.20 $42.90 $43.10 $42.79 31,303
2025-01-24 $42.87 $43.01 $42.82 $42.88 $42.88 15,365
2025-01-23 $42.91 $42.93 $42.83 $42.90 $42.90 16,930
2025-01-22 $43.22 $43.22 $42.95 $43.02 $43.02 20,713
2025-01-21 $43.06 $43.11 $42.94 $43.08 $43.08 30,572
2025-01-17 $43.00 $43.04 $42.74 $42.91 $42.91 48,812
2025-01-16 $42.86 $43.07 $42.75 $43.00 $43.00 301,072
2025-01-15 $42.79 $42.79 $42.60 $42.70 $42.70 73,127
2025-01-14 $42.02 $42.37 $42.02 $42.32 $42.32 83,027
2025-01-13 $42.03 $42.41 $42.00 $42.17 $42.17 342,880
2025-01-10 $42.18 $42.68 $42.18 $42.29 $42.29 37,303
2025-01-08 $42.64 $42.65 $42.51 $42.60 $42.60 24,301
2025-01-07 $43.14 $43.17 $42.56 $42.67 $42.67 28,684
2025-01-06 $42.51 $42.81 $42.51 $42.74 $42.74 24,509
2025-01-03 $43.04 $43.04 $42.81 $42.81 $42.81 40,167
2025-01-02 $43.06 $43.06 $42.79 $42.85 $42.85 44,560
2024-12-31 $42.70 $43.08 $42.70 $42.93 $42.93 53,665
2024-12-30 $42.23 $43.05 $42.23 $42.94 $42.94 36,206
2024-12-27 $42.91 $42.96 $42.84 $42.87 $42.87 12,440
2024-12-26 $42.59 $42.93 $42.59 $42.86 $42.86 39,077
2024-12-24 $42.77 $42.81 $42.70 $42.80 $42.80 14,331
2024-12-23 $43.18 $43.18 $42.79 $42.85 $42.85 61,009
2024-12-20 $42.83 $43.12 $42.83 $43.00 $43.00 36,638
2024-12-19 $42.62 $42.87 $42.62 $42.85 $42.85 59,320
2024-12-18 $42.80 $43.33 $42.80 $42.83 $42.83 63,801
2024-12-17 $43.21 $43.50 $43.21 $43.37 $43.22 48,424
2024-12-16 $43.34 $43.42 $43.30 $43.37 $43.22 48,143
2024-12-13 $43.48 $43.51 $43.33 $43.36 $43.21 13,812
2024-12-12 $43.66 $43.71 $43.50 $43.53 $43.38 20,478
2024-12-11 $43.91 $43.98 $43.70 $43.76 $43.76 28,673
2024-12-10 $43.79 $43.96 $43.79 $43.90 $43.90 37,971
2024-12-09 $43.91 $44.04 $43.89 $43.90 $43.90 40,716
2024-12-06 $44.21 $44.32 $43.93 $44.08 $44.08 41,641
2024-12-05 $43.12 $43.82 $43.12 $43.79 $43.79 17,576
2024-12-04 $43.46 $43.88 $43.27 $43.76 $43.76 16,201
2024-12-03 $43.99 $44.09 $43.66 $43.72 $43.72 13,360
2024-12-02 $43.92 $43.92 $43.34 $43.71 $43.71 21,629
2024-11-29 $43.86 $43.92 $43.86 $43.92 $43.78 3,567
2024-11-27 $43.89 $43.89 $43.64 $43.69 $43.55 17,860
2024-11-26 $43.59 $43.71 $43.58 $43.69 $43.69 22,121
2024-11-25 $43.84 $43.84 $43.55 $43.79 $43.79 45,348
2024-11-22 $43.44 $43.44 $43.33 $43.36 $43.36 25,020
2024-11-21 $43.62 $43.62 $43.02 $43.30 $43.30 14,551
2024-11-20 $42.74 $43.38 $42.74 $43.30 $43.30 70,751
2024-11-19 $43.48 $43.64 $43.33 $43.33 $43.33 26,042
2024-11-18 $43.08 $43.42 $43.02 $43.27 $43.27 45,396
2024-11-15 $43.00 $43.31 $43.00 $43.23 $43.23 35,993
2024-11-14 $43.40 $43.48 $43.31 $43.39 $43.39 22,289
2024-11-13 $43.54 $43.57 $43.18 $43.37 $43.37 34,200
2024-11-12 $43.45 $43.46 $43.24 $43.29 $43.29 27,786
2024-11-11 $43.44 $43.56 $43.43 $43.52 $43.52 8,111
2024-11-08 $43.58 $43.87 $43.58 $43.63 $43.63 86,315
2024-11-07 $43.06 $43.61 $43.06 $43.57 $43.57 99,278
2024-11-06 $42.94 $43.45 $42.94 $43.17 $43.17 43,215
2024-11-05 $43.33 $43.93 $43.14 $43.54 $43.54 19,291
2024-11-04 $42.73 $43.43 $42.73 $43.32 $43.32 204,716
2024-11-01 $43.29 $43.47 $43.18 $43.22 $43.22 39,413
2024-10-31 $43.41 $43.56 $43.36 $43.47 $43.32 19,524
2024-10-30 $43.69 $43.74 $43.54 $43.60 $43.45 9,001
2024-10-29 $43.62 $43.62 $43.26 $43.62 $43.47 12,286
2024-10-28 $43.61 $43.69 $43.47 $43.61 $43.46 67,162
2024-10-25 $43.90 $44.19 $43.66 $43.71 $43.56 18,745
2024-10-24 $44.26 $44.26 $43.60 $43.76 $43.61 24,336
2024-10-23 $43.51 $43.67 $43.51 $43.61 $43.46 12,648
2024-10-22 $44.07 $44.07 $43.64 $43.83 $43.68 19,324
2024-10-21 $43.82 $43.91 $43.78 $43.83 $43.68 14,480
2024-10-18 $44.15 $44.15 $44.09 $44.15 $44.00 7,138
2024-10-17 $44.28 $44.28 $44.00 $44.10 $43.95 43,795
2024-10-16 $44.06 $44.38 $44.06 $44.22 $44.07 64,574
2024-10-15 $44.16 $44.19 $43.93 $44.14 $43.99 14,752
2024-10-14 $44.11 $44.11 $43.93 $43.93 $43.78 29,353
2024-10-11 $44.04 $44.12 $44.00 $44.09 $43.94 5,939
2024-10-10 $43.69 $44.08 $43.69 $43.95 $43.80 14,196
2024-10-09 $43.97 $44.24 $43.97 $44.04 $43.89 15,247
2024-10-08 $44.10 $44.21 $44.10 $44.19 $44.04 18,584
2024-10-07 $44.30 $44.30 $44.00 $44.07 $43.92 127,268
2024-10-04 $44.51 $44.51 $44.21 $44.26 $44.11 17,098
2024-10-03 $44.55 $44.67 $44.50 $44.58 $44.43 15,973
2024-10-02 $44.74 $44.78 $44.67 $44.73 $44.58 11,238
2024-10-01 $44.79 $44.82 $44.00 $44.74 $44.59 15,460
2024-09-30 $44.69 $44.84 $44.69 $44.79 $44.49 23,359
2024-09-27 $44.01 $45.00 $44.01 $44.98 $44.68 12,550
2024-09-26 $44.85 $44.85 $44.71 $44.79 $44.49 12,452
2024-09-25 $44.75 $44.91 $44.75 $44.77 $44.47 12,262
2024-09-24 $45.02 $45.02 $44.77 $44.92 $44.92 33,436
2024-09-23 $44.82 $44.90 $44.62 $44.70 $44.70 29,752
2024-09-20 $44.81 $45.02 $44.81 $44.94 $44.94 11,299
2024-09-19 $44.88 $44.99 $44.84 $44.99 $44.99 84,899
2024-09-18 $45.18 $45.18 $44.97 $45.02 $45.02 11,297
2024-09-17 $45.20 $45.20 $45.10 $45.10 $45.10 11,280
2024-09-16 $45.02 $45.26 $44.92 $45.25 $45.25 47,653
2024-09-13 $45.09 $45.10 $45.05 $45.09 $45.09 18,831
2024-09-12 $45.07 $45.07 $44.98 $45.07 $45.07 8,035
2024-09-11 $45.15 $45.15 $45.06 $45.10 $45.10 9,381
2024-09-10 $44.89 $45.14 $44.86 $45.14 $45.14 9,576
2024-09-09 $45.01 $45.11 $44.82 $44.97 $44.97 10,685
2024-09-06 $44.96 $44.96 $44.80 $44.92 $44.92 84,692
2024-09-05 $44.79 $44.85 $44.72 $44.85 $44.85 28,990
2024-09-04 $44.60 $44.80 $44.60 $44.79 $44.79 7,352
2024-09-03 $44.92 $44.92 $44.31 $44.62 $44.62 18,550
2024-08-30 $45.06 $45.06 $44.60 $44.60 $44.45 54,919
2024-08-29 $44.51 $44.63 $44.51 $44.59 $44.44 8,244
2024-08-28 $45.19 $45.19 $44.66 $44.69 $44.54 10,178
2024-08-27 $45.69 $45.69 $44.57 $44.71 $44.56 13,788
2024-08-26 $44.71 $44.85 $44.61 $44.64 $44.49 15,459
2024-08-23 $44.48 $44.74 $44.48 $44.71 $44.55 11,123
2024-08-22 $44.76 $44.76 $44.43 $44.43 $44.28 7,529
2024-08-21 $44.54 $44.69 $44.50 $44.61 $44.46 89,945
2024-08-20 $44.48 $44.52 $44.42 $44.50 $44.35 15,356
2024-08-19 $44.09 $44.44 $44.07 $44.33 $44.33 27,045
2024-08-16 $44.28 $44.32 $44.17 $44.29 $44.29 10,589
2024-08-15 $44.22 $44.27 $44.16 $44.24 $44.24 6,840
2024-08-14 $44.40 $44.49 $44.35 $44.40 $44.40 8,377
2024-08-13 $44.37 $44.38 $44.00 $44.29 $44.29 18,621
2024-08-12 $43.72 $44.28 $43.72 $44.11 $44.11 37,669
2024-08-09 $44.29 $44.29 $44.10 $44.15 $44.15 11,551
2024-08-08 $44.50 $44.50 $43.96 $44.03 $44.03 30,585
2024-08-07 $44.23 $44.27 $44.08 $44.13 $44.13 7,992
2024-08-06 $44.89 $44.89 $44.18 $44.22 $44.22 13,792
2024-08-05 $44.46 $44.74 $44.30 $44.39 $44.39 13,747
2024-08-02 $44.37 $44.57 $44.36 $44.53 $44.53 7,648
2024-08-01 $44.00 $44.11 $43.95 $44.10 $44.10 19,301
2024-07-31 $43.81 $44.00 $43.77 $44.00 $43.85 19,202
2024-07-30 $43.83 $43.83 $43.65 $43.75 $43.60 14,173
2024-07-29 $43.76 $43.84 $43.60 $43.69 $43.54 13,352
2024-07-26 $43.58 $43.64 $43.53 $43.61 $43.46 13,494
2024-07-25 $43.61 $43.61 $43.40 $43.46 $43.32 28,638
2024-07-24 $43.53 $43.55 $43.33 $43.37 $43.22 7,744
2024-07-23 $43.55 $43.58 $43.47 $43.47 $43.33 61,070
2024-07-22 $43.60 $43.60 $43.43 $43.47 $43.33 61,102
2024-07-19 $43.48 $43.53 $43.42 $43.53 $43.39 3,832
2024-07-18 $43.44 $43.70 $43.44 $43.54 $43.54 10,621
2024-07-17 $43.55 $43.71 $43.54 $43.68 $43.68 9,684
2024-07-16 $43.48 $43.62 $43.43 $43.62 $43.62 13,775
2024-07-15 $43.64 $43.65 $43.42 $43.44 $43.44 9,446
2024-07-12 $43.30 $43.61 $43.30 $43.59 $43.59 4,578
2024-07-11 $43.52 $43.58 $43.43 $43.47 $43.47 7,032
2024-07-10 $43.23 $43.33 $43.19 $43.25 $43.25 10,624
2024-07-09 $43.37 $43.37 $43.14 $43.28 $43.28 11,685
2024-07-08 $43.53 $43.53 $43.21 $43.30 $43.30 13,249
2024-07-05 $43.54 $43.54 $43.19 $43.29 $43.29 17,211
2024-07-03 $42.99 $43.05 $42.87 $43.00 $43.00 7,986
2024-07-02 $42.80 $42.85 $42.70 $42.75 $42.75 20,333
2024-07-01 $43.00 $43.00 $42.61 $42.68 $42.68 13,285
2024-06-28 $43.40 $43.44 $43.07 $43.07 $42.92 13,022
2024-06-27 $43.28 $43.31 $43.24 $43.30 $43.15 2,938
2024-06-26 $43.35 $43.35 $43.22 $43.23 $43.08 10,702
2024-06-25 $43.38 $43.42 $43.28 $43.36 $43.21 20,080
2024-06-24 $43.39 $43.43 $43.34 $43.41 $43.26 39,700
2024-06-21 $43.07 $43.45 $43.07 $43.37 $43.22 18,408
2024-06-20 $42.95 $43.49 $42.95 $43.45 $43.30 98,518
2024-06-18 $43.09 $43.39 $43.09 $43.33 $43.18 20,264
2024-06-17 $43.13 $43.32 $43.13 $43.27 $43.12 8,755
2024-06-14 $43.38 $43.50 $43.38 $43.45 $43.30 4,590
2024-06-13 $43.36 $43.42 $43.33 $43.37 $43.22 11,642
2024-06-12 $43.27 $43.45 $43.16 $43.16 $43.01 9,841
2024-06-11 $42.89 $42.97 $42.79 $42.95 $42.80 40,821
2024-06-10 $42.85 $42.85 $42.64 $42.77 $42.62 23,446
2024-06-07 $42.77 $42.96 $42.77 $42.80 $42.65 24,083
2024-06-06 $43.33 $43.33 $43.14 $43.23 $43.08 14,803
2024-06-05 $43.05 $43.19 $42.99 $43.16 $43.01 13,017
2024-06-04 $43.01 $43.13 $42.96 $43.07 $42.92 9,411
2024-06-03 $42.67 $42.94 $42.67 $42.90 $42.75 22,190
2024-05-31 $42.79 $42.79 $42.70 $42.74 $42.74 12,420
2024-05-30 $42.62 $42.67 $42.60 $42.61 $42.61 9,955
2024-05-29 $42.39 $42.48 $42.30 $42.41 $42.41 21,199
2024-05-28 $42.80 $42.85 $42.51 $42.53 $42.53 32,280
2024-05-24 $42.75 $42.86 $42.70 $42.85 $42.85 8,224
2024-05-23 $42.98 $43.01 $42.68 $42.74 $42.74 22,893
2024-05-22 $42.90 $43.01 $42.88 $42.89 $42.89 7,048
2024-05-21 $43.14 $43.14 $42.97 $43.01 $43.01 9,684
2024-05-20 $43.01 $43.04 $42.89 $42.90 $42.90 6,448
2024-05-17 $43.10 $43.10 $42.97 $43.01 $43.01 25,455
2024-05-16 $43.33 $43.33 $43.12 $43.16 $43.16 11,463
2024-05-15 $43.22 $43.35 $43.22 $43.31 $43.31 20,012
2024-05-14 $42.88 $43.01 $42.88 $43.00 $43.00 29,287
2024-05-13 $42.81 $42.93 $42.80 $42.83 $42.83 11,651
2024-05-10 $42.78 $42.78 $42.72 $42.74 $42.74 17,383
2024-05-09 $42.70 $42.87 $42.66 $42.83 $42.83 9,593
2024-05-08 $42.76 $42.78 $42.69 $42.77 $42.77 15,631
2024-05-07 $42.87 $42.92 $42.62 $42.81 $42.81 19,040
2024-05-06 $42.70 $42.72 $42.59 $42.67 $42.67 16,446
2024-05-03 $42.75 $42.75 $42.55 $42.66 $42.66 18,864
2024-05-02 $42.25 $42.43 $42.22 $42.39 $42.39 28,121
2024-05-01 $42.07 $42.29 $42.05 $42.20 $42.20 29,977
2024-04-30 $42.23 $42.25 $42.12 $42.15 $42.01 21,396
2024-04-29 $42.30 $42.45 $42.30 $42.37 $42.23 10,209
2024-04-26 $42.19 $42.30 $42.19 $42.24 $42.10 124,750
2024-04-25 $41.94 $42.12 $41.94 $42.12 $41.98 37,739
2024-04-24 $42.30 $42.30 $42.20 $42.26 $42.12 9,464
2024-04-23 $42.15 $42.41 $42.15 $42.34 $42.20 16,024
2024-04-22 $42.18 $42.35 $42.17 $42.21 $42.07 145,196
2024-04-19 $42.26 $42.26 $42.18 $42.22 $42.08 31,177
2024-04-18 $41.99 $42.31 $41.99 $42.16 $42.02 50,186
2024-04-17 $42.04 $42.36 $42.04 $42.33 $42.18 54,668
2024-04-16 $41.91 $42.09 $41.91 $42.04 $41.89 189,626
2024-04-15 $42.11 $42.43 $42.05 $42.16 $42.02 296,449
2024-04-12 $42.54 $42.62 $42.51 $42.52 $42.38 25,247
2024-04-11 $43.61 $43.61 $42.20 $42.34 $42.20 46,190
2024-04-10 $42.84 $42.84 $42.35 $42.37 $42.23 43,587
2024-04-09 $43.01 $43.02 $42.92 $42.97 $42.83 21,786
2024-04-08 $44.19 $44.19 $42.76 $42.84 $42.70 22,318
2024-04-05 $43.92 $43.92 $42.83 $42.88 $42.88 23,015
2024-04-04 $42.81 $43.15 $42.81 $43.08 $43.08 15,282
2024-04-03 $42.87 $43.03 $42.80 $42.97 $42.97 12,203
2024-04-02 $42.94 $42.98 $42.86 $42.98 $42.98 24,170
2024-04-01 $43.67 $43.67 $42.97 $42.99 $42.99 16,215
2024-03-28 $43.19 $43.54 $43.19 $43.39 $43.23 8,131
2024-03-27 $43.36 $43.54 $43.36 $43.52 $43.36 9,679
2024-03-26 $43.28 $43.46 $43.28 $43.45 $43.29 12,621
2024-03-25 $43.18 $43.40 $43.18 $43.37 $43.21 9,656
2024-03-22 $43.46 $43.46 $43.34 $43.36 $43.20 1,016,422
2024-03-21 $43.32 $43.32 $43.21 $43.26 $43.10 11,249
2024-03-20 $42.81 $43.31 $42.81 $43.27 $43.11 20,824
2024-03-19 $43.13 $43.15 $43.05 $43.08 $42.92 18,488
2024-03-18 $43.08 $43.08 $42.92 $42.97 $42.81 10,638
2024-03-15 $43.07 $43.11 $42.99 $43.03 $42.87 15,112
2024-03-14 $43.19 $43.30 $43.00 $43.04 $42.88 42,541
2024-03-13 $43.39 $43.45 $43.35 $43.37 $43.21 12,923
2024-03-12 $43.51 $43.56 $43.34 $43.38 $43.22 19,933
2024-03-11 $43.69 $43.69 $43.48 $43.53 $43.37 142,781
2024-03-08 $43.67 $43.75 $43.48 $43.56 $43.40 26,228
2024-03-07 $43.56 $43.69 $43.37 $43.47 $43.31 32,191
2024-03-06 $43.40 $43.50 $43.34 $43.41 $43.25 19,426
2024-03-05 $43.09 $43.40 $43.09 $43.37 $43.21 605,867
2024-03-04 $43.09 $43.19 $43.00 $43.09 $42.93 22,125
2024-03-01 $43.00 $43.27 $42.82 $43.22 $43.06 26,216
2024-02-29 $43.11 $43.33 $43.11 $43.19 $42.88 56,943
2024-02-28 $42.99 $43.12 $42.99 $43.11 $42.80 54,470
2024-02-27 $43.02 $43.16 $42.96 $42.97 $42.66 33,712
2024-02-26 $43.06 $43.17 $42.94 $43.03 $42.72 94,705
2024-02-23 $42.92 $43.25 $42.84 $43.18 $42.87 15,576
2024-02-22 $43.05 $43.19 $42.93 $42.95 $42.64 50,123
2024-02-21 $43.26 $43.26 $42.96 $42.97 $42.66 22,507
2024-02-20 $43.02 $43.34 $43.00 $43.17 $42.86 29,745
2024-02-16 $43.11 $43.18 $43.05 $43.11 $43.11 25,762
2024-02-15 $43.25 $43.37 $43.18 $43.28 $43.28 16,740
2024-02-14 $42.83 $43.29 $42.83 $43.11 $43.11 76,972
2024-02-13 $43.15 $43.15 $42.94 $42.94 $42.94 32,665
2024-02-12 $43.34 $43.50 $43.34 $43.40 $43.40 47,243
2024-02-09 $43.37 $43.38 $43.24 $43.32 $43.32 21,308
2024-02-08 $43.26 $43.45 $43.26 $43.34 $43.34 134,910
2024-02-07 $43.52 $43.66 $43.44 $43.48 $43.48 120,224
2024-02-06 $43.29 $43.61 $43.13 $43.55 $43.55 118,015
2024-02-05 $43.33 $43.44 $43.16 $43.27 $43.27 23,783
2024-02-02 $43.81 $43.94 $43.59 $43.72 $43.72 69,513
2024-02-01 $44.07 $44.23 $44.04 $44.14 $44.14 91,795
2024-01-31 $44.11 $44.20 $43.91 $44.04 $44.04 25,146
2024-01-30 $43.90 $43.90 $43.70 $43.85 $43.85 29,252
2024-01-29 $43.67 $43.77 $43.61 $43.77 $43.77 75,808
2024-01-26 $43.71 $43.71 $43.55 $43.55 $43.55 20,176
2024-01-25 $43.45 $43.64 $43.45 $43.58 $43.58 30,601
2024-01-24 $43.59 $43.71 $43.36 $43.37 $43.37 25,414
2024-01-23 $43.58 $43.58 $43.45 $43.49 $43.49 31,187
2024-01-22 $43.70 $43.70 $43.46 $43.58 $43.58 41,000
2024-01-19 $43.49 $43.54 $43.45 $43.49 $43.49 61,965
2024-01-18 $43.57 $43.58 $43.41 $43.43 $43.43 73,919
2024-01-17 $43.59 $43.59 $43.49 $43.54 $43.54 18,488
2024-01-16 $44.02 $44.02 $43.69 $43.74 $43.74 87,112
2024-01-12 $44.14 $44.28 $44.07 $44.15 $44.15 29,107
2024-01-11 $43.75 $44.03 $43.74 $44.00 $44.00 111,528
2024-01-10 $43.88 $43.90 $43.77 $43.77 $43.77 55,915
2024-01-09 $43.95 $43.95 $43.79 $43.81 $43.81 22,930
2024-01-08 $43.77 $44.10 $43.77 $43.90 $43.90 96,006
2024-01-05 $43.66 $43.99 $43.66 $43.71 $43.71 48,259
2024-01-04 $43.97 $43.97 $43.80 $43.86 $43.86 28,249
2024-01-03 $43.86 $44.08 $43.79 $44.08 $44.08 19,269
2024-01-02 $44.02 $44.09 $43.97 $43.97 $43.97 34,798
2023-12-29 $44.18 $44.30 $44.06 $44.25 $44.25 105,355
2023-12-28 $44.24 $44.41 $44.19 $44.24 $44.24 41,352
2023-12-27 $44.28 $44.40 $44.24 $44.38 $44.38 197,342
2023-12-26 $44.10 $44.20 $44.10 $44.13 $44.13 40,908
2023-12-22 $44.14 $44.20 $44.10 $44.15 $44.15 31,339
2023-12-21 $44.15 $44.27 $44.07 $44.16 $44.16 51,718
2023-12-20 $44.19 $44.20 $43.97 $44.15 $44.15 43,061
2023-12-19 $43.87 $43.93 $43.84 $43.89 $43.89 1,616,795
2023-12-18 $44.00 $44.00 $43.77 $43.83 $43.83 49,312
2023-12-15 $44.06 $44.07 $43.88 $43.99 $43.99 35,468
2023-12-14 $44.08 $44.21 $44.00 $44.06 $44.06 53,045
2023-12-13 $43.44 $43.91 $43.37 $43.86 $43.73 42,964
2023-12-12 $43.10 $43.30 $43.10 $43.24 $43.11 45,177
2023-12-11 $43.12 $43.19 $43.02 $43.15 $43.02 42,867
2023-12-08 $43.06 $43.22 $43.06 $43.17 $43.04 52,425
2023-12-07 $43.34 $43.47 $43.03 $43.38 $43.25 50,637
2023-12-06 $43.38 $43.46 $43.28 $43.32 $43.19 48,551
2023-12-05 $43.14 $43.28 $43.13 $43.24 $43.11 80,416
2023-12-04 $42.83 $43.05 $42.83 $42.99 $42.86 44,030
2023-12-01 $42.77 $43.16 $42.67 $43.11 $42.98 93,316
2023-11-30 $42.76 $42.88 $42.75 $42.86 $42.60 40,679
2023-11-29 $42.78 $43.00 $42.78 $42.97 $42.71 123,455
2023-11-28 $42.45 $42.72 $42.44 $42.70 $42.44 28,118
2023-11-27 $42.21 $42.51 $42.21 $42.47 $42.21 86,914
2023-11-24 $42.29 $42.31 $42.17 $42.22 $41.96 25,715
2023-11-22 $42.59 $42.61 $42.43 $42.50 $42.23 104,794
2023-11-21 $42.47 $42.52 $42.36 $42.45 $42.19 35,562
2023-11-20 $42.20 $42.37 $42.20 $42.35 $42.09 36,971
2023-11-17 $42.26 $42.38 $42.12 $42.35 $42.09 81,862
2023-11-16 $42.02 $42.23 $42.02 $42.16 $41.89 45,067
2023-11-15 $42.00 $42.15 $41.89 $41.97 $41.71 61,131
2023-11-14 $42.18 $42.36 $42.16 $42.27 $42.01 65,616
2023-11-13 $41.50 $41.65 $41.33 $41.65 $41.39 39,125
2023-11-10 $41.86 $41.86 $41.63 $41.69 $41.43 55,034
2023-11-09 $41.91 $42.01 $41.61 $41.61 $41.35 195,067
2023-11-08 $41.91 $42.06 $41.89 $42.02 $41.76 40,525
2023-11-07 $41.78 $41.94 $41.72 $41.86 $41.60 73,633
2023-11-06 $41.78 $41.78 $41.59 $41.61 $41.35 67,607
2023-11-03 $41.99 $42.07 $41.78 $41.87 $41.61 59,313
2023-11-02 $41.59 $41.69 $41.39 $41.47 $41.21 28,985
2023-11-01 $40.82 $41.24 $40.82 $41.22 $40.97 18,522
2023-10-31 $40.77 $40.93 $40.77 $40.84 $40.47 38,086
2023-10-30 $40.68 $40.84 $40.67 $40.76 $40.39 73,686
2023-10-27 $40.84 $40.94 $40.79 $40.90 $40.53 37,109
2023-10-26 $40.52 $40.88 $40.52 $40.85 $40.48 63,131
2023-10-25 $40.68 $40.75 $40.45 $40.53 $40.16 117,868
2023-10-24 $40.81 $40.90 $40.72 $40.88 $40.51 288,011
2023-10-23 $40.34 $40.79 $40.33 $40.72 $40.35 60,542
2023-10-20 $40.70 $40.88 $40.56 $40.60 $40.23 79,629
2023-10-19 $40.50 $40.70 $40.46 $40.50 $40.13 967,963
2023-10-18 $40.84 $40.84 $40.63 $40.69 $40.32 376,589
2023-10-17 $41.02 $41.08 $40.78 $40.88 $40.51 63,976
2023-10-16 $41.38 $41.42 $41.19 $41.26 $40.88 117,811
2023-10-13 $41.46 $41.55 $41.40 $41.46 $41.08 36,667
2023-10-12 $41.66 $41.66 $41.31 $41.36 $40.98 33,275
2023-10-11 $41.60 $41.71 $41.58 $41.65 $41.27 19,104
2023-10-10 $41.29 $41.59 $40.79 $41.51 $41.13 36,973
2023-10-09 $41.32 $41.62 $41.21 $41.54 $41.16 44,313
2023-10-06 $41.14 $41.17 $40.93 $41.07 $40.70 73,780
2023-10-05 $41.18 $41.33 $41.18 $41.30 $40.92 64,174
2023-10-04 $40.92 $41.21 $40.88 $41.18 $40.80 52,370
2023-10-03 $41.12 $41.22 $40.74 $40.80 $40.43 81,468
2023-10-02 $41.00 $41.45 $40.99 $41.23 $40.85 42,468
2023-09-29 $41.96 $42.00 $41.74 $41.78 $41.27 34,759
2023-09-28 $41.58 $41.90 $41.58 $41.89 $41.38 42,843
2023-09-27 $42.11 $42.11 $41.64 $41.72 $41.21 21,049
2023-09-26 $42.03 $42.03 $41.89 $41.95 $41.43 38,360
2023-09-25 $42.08 $42.15 $41.93 $41.93 $41.42 115,634
2023-09-22 $42.19 $42.39 $42.19 $42.33 $41.81 161,126
2023-09-21 $42.28 $42.39 $41.54 $42.16 $41.64 22,766
2023-09-20 $42.71 $42.73 $42.50 $42.54 $42.02 22,578
2023-09-19 $42.70 $42.72 $42.58 $42.60 $42.07 15,231
2023-09-18 $42.55 $42.69 $42.55 $42.67 $42.15 17,319
2023-09-15 $42.71 $42.83 $42.62 $42.62 $42.10 22,730
2023-09-14 $42.86 $42.90 $42.70 $42.74 $42.22 30,611
2023-09-13 $42.72 $42.88 $42.66 $42.85 $42.32 11,831
2023-09-12 $42.71 $42.72 $42.64 $42.69 $42.16 12,847
2023-09-11 $42.62 $42.73 $42.62 $42.71 $42.19 39,119
2023-09-08 $42.68 $42.76 $42.68 $42.68 $42.68 7,465
2023-09-07 $42.56 $42.75 $42.56 $42.75 $42.75 22,715
2023-09-06 $42.64 $42.77 $42.46 $42.51 $42.51 28,270
2023-09-05 $42.76 $42.88 $42.60 $42.60 $42.60 16,143
2023-09-01 $43.00 $43.11 $42.88 $42.88 $42.88 40,820
2023-08-31 $43.26 $43.37 $43.25 $43.25 $43.12 15,037
2023-08-30 $43.20 $43.73 $43.16 $43.16 $43.03 28,605
2023-08-29 $42.83 $43.24 $42.83 $43.21 $43.07 13,599
2023-08-28 $42.83 $42.95 $42.80 $42.91 $42.77 29,088
2023-08-25 $42.64 $42.83 $42.64 $42.77 $42.64 35,589
2023-08-24 $42.74 $42.85 $42.74 $42.74 $42.61 20,518
2023-08-23 $42.71 $42.94 $42.71 $42.93 $42.80 67,933
2023-08-22 $42.39 $42.51 $42.39 $42.48 $42.35 88,965
2023-08-21 $42.41 $42.57 $42.35 $42.38 $42.25 495,512
2023-08-18 $42.54 $42.80 $42.54 $42.60 $42.47 42,002
2023-08-17 $42.63 $42.66 $42.37 $42.50 $42.50 123,171
2023-08-16 $42.67 $42.75 $42.50 $42.51 $42.51 163,328
2023-08-15 $42.64 $42.77 $42.62 $42.68 $42.68 57,586
2023-08-14 $42.72 $42.85 $42.72 $42.76 $42.76 27,549
2023-08-11 $42.94 $43.07 $42.82 $42.82 $42.82 21,755
2023-08-10 $43.42 $43.51 $43.04 $43.14 $43.14 17,868
2023-08-09 $43.22 $43.40 $43.22 $43.40 $43.40 16,472
2023-08-08 $43.22 $43.39 $43.22 $43.36 $43.36 15,638
2023-08-07 $43.18 $43.18 $43.05 $43.17 $43.17 15,557
2023-08-04 $42.96 $43.15 $42.96 $43.11 $43.11 151,072
2023-08-03 $42.86 $42.92 $42.73 $42.82 $42.82 27,037
2023-08-02 $43.04 $43.16 $42.92 $43.02 $43.02 27,907
2023-08-01 $43.25 $43.47 $43.23 $43.24 $43.24 72,544
2023-07-31 $43.63 $43.73 $43.63 $43.70 $43.57 28,616
2023-07-28 $43.55 $43.64 $43.55 $43.60 $43.47 28,646
2023-07-27 $43.79 $43.87 $43.46 $43.49 $43.36 26,011
2023-07-26 $43.70 $43.91 $43.67 $43.89 $43.75 50,673
2023-07-25 $43.71 $43.73 $43.58 $43.70 $43.57 123,079
2023-07-24 $43.75 $43.78 $43.71 $43.71 $43.58 13,708
2023-07-21 $43.91 $43.91 $43.75 $43.75 $43.62 14,845
2023-07-20 $43.83 $43.84 $43.62 $43.69 $43.56 203,412
2023-07-19 $43.96 $44.04 $43.86 $43.95 $43.82 11,990
2023-07-18 $43.92 $44.01 $43.86 $43.86 $43.73 11,630
2023-07-17 $43.86 $43.86 $43.72 $43.83 $43.70 27,614
2023-07-14 $43.93 $43.95 $43.77 $43.77 $43.64 11,627
2023-07-13 $44.01 $44.04 $43.85 $43.98 $43.85 22,707
2023-07-12 $43.57 $43.78 $43.40 $43.78 $43.65 48,100
2023-07-11 $43.33 $43.33 $43.15 $43.22 $43.09 496,705
2023-07-10 $43.10 $43.22 $43.09 $43.17 $43.04 27,164
2023-07-07 $43.13 $43.15 $43.05 $43.12 $42.98 31,665
2023-07-06 $43.18 $43.30 $43.07 $43.15 $43.01 148,617
2023-07-05 $43.69 $43.69 $43.48 $43.50 $43.36 10,591
2023-07-03 $43.69 $43.83 $43.68 $43.68 $43.55 16,703
2023-06-30 $43.79 $43.93 $43.79 $43.84 $43.84 20,258
2023-06-29 $43.92 $43.95 $43.76 $43.86 $43.86 42,875
2023-06-28 $44.11 $44.19 $44.04 $44.13 $44.13 14,961
2023-06-27 $44.12 $44.20 $44.07 $44.11 $44.11 29,974
2023-06-26 $44.06 $44.20 $44.01 $44.14 $44.14 35,475
2023-06-23 $43.97 $44.09 $43.92 $44.02 $44.02 14,957
2023-06-22 $43.95 $44.08 $43.89 $43.89 $43.89 40,980
2023-06-21 $43.87 $44.17 $43.87 $44.13 $44.13 27,805
2023-06-20 $44.12 $44.14 $43.96 $44.00 $44.00 14,090
2023-06-16 $43.95 $44.12 $43.95 $44.04 $44.04 27,343
2023-06-15 $43.97 $44.14 $43.97 $44.09 $44.09 38,309
2023-06-14 $43.63 $43.93 $43.63 $43.86 $43.86 28,111
2023-06-13 $43.85 $44.05 $43.68 $43.76 $43.76 16,713
2023-06-12 $43.84 $43.96 $43.78 $43.96 $43.96 29,600
2023-06-09 $43.81 $43.93 $43.81 $43.87 $43.87 16,276
2023-06-08 $43.80 $44.20 $43.80 $44.07 $44.07 452,525
2023-06-07 $43.99 $43.99 $43.65 $43.71 $43.71 50,189
2023-06-06 $43.93 $44.09 $43.81 $43.96 $43.96 318,769
2023-06-05 $43.79 $43.96 $43.79 $43.84 $43.84 386,231
2023-06-02 $44.03 $44.03 $43.88 $43.95 $43.95 13,347
2023-06-01 $44.03 $44.22 $44.02 $44.13 $44.13 30,438
2023-05-31 $43.72 $44.13 $43.72 $44.06 $43.94 18,633
2023-05-30 $43.60 $43.95 $43.56 $43.87 $43.75 73,287
2023-05-26 $43.48 $43.53 $43.40 $43.47 $43.35 34,945
2023-05-25 $43.56 $43.65 $43.48 $43.49 $43.37 44,513
2023-05-24 $43.78 $43.90 $43.65 $43.65 $43.53 77,276
2023-05-23 $43.66 $43.87 $43.66 $43.78 $43.66 567,400
2023-05-22 $43.79 $43.81 $43.69 $43.76 $43.64 68,605
2023-05-19 $43.72 $43.89 $43.72 $43.74 $43.62 12,527
2023-05-18 $44.00 $44.10 $43.91 $43.93 $43.81 12,293
2023-05-17 $44.17 $44.20 $44.10 $44.13 $44.01 11,442
2023-05-16 $44.14 $44.21 $44.04 $44.13 $44.01 20,305
2023-05-15 $44.33 $44.33 $44.17 $44.22 $44.10 15,034
2023-05-12 $44.60 $44.60 $44.29 $44.39 $44.27 15,047
2023-05-11 $44.62 $44.66 $44.53 $44.59 $44.47 11,050
2023-05-10 $44.31 $44.54 $44.30 $44.50 $44.37 17,665
2023-05-09 $44.21 $44.29 $44.15 $44.18 $44.06 10,897
2023-05-08 $44.38 $44.42 $44.23 $44.30 $44.18 26,549
2023-05-05 $44.54 $44.63 $44.45 $44.52 $44.39 52,185
2023-05-04 $44.66 $44.89 $44.63 $44.64 $44.51 46,308
2023-05-03 $44.61 $44.71 $44.48 $44.70 $44.58 11,306
2023-05-02 $44.06 $44.38 $44.06 $44.32 $44.20 15,250
2023-05-01 $44.21 $44.36 $43.89 $43.89 $43.77 38,299
2023-04-28 $44.45 $44.59 $44.39 $44.46 $44.21 59,849
2023-04-27 $44.41 $44.41 $44.26 $44.32 $44.08 7,544
2023-04-26 $44.52 $44.55 $44.38 $44.46 $44.21 43,854
2023-04-25 $44.57 $44.61 $44.48 $44.54 $44.29 395,419
2023-04-24 $44.30 $44.48 $44.30 $44.41 $44.16 38,674
2023-04-21 $44.36 $44.39 $44.22 $44.26 $44.01 15,862
2023-04-20 $44.18 $44.31 $44.17 $44.29 $44.04 29,514
2023-04-19 $44.04 $44.08 $43.95 $44.08 $43.84 20,345
2023-04-18 $44.05 $44.09 $44.01 $44.05 $43.81 24,677
2023-04-17 $44.15 $44.15 $44.03 $44.06 $43.81 20,777
2023-04-14 $44.38 $44.46 $44.28 $44.30 $44.06 29,008
2023-04-13 $44.70 $44.70 $44.46 $44.48 $44.23 26,069
2023-04-12 $44.59 $44.60 $44.33 $44.53 $44.28 77,817
2023-04-11 $44.35 $44.41 $44.25 $44.41 $44.16 35,289
2023-04-10 $44.47 $44.47 $44.26 $44.35 $44.11 27,490
2023-04-06 $44.85 $44.94 $44.61 $44.69 $44.44 232,701
2023-04-05 $44.81 $45.07 $44.81 $44.88 $44.63 56,075
2023-04-04 $44.46 $44.91 $44.45 $44.75 $44.50 173,937
2023-04-03 $44.24 $44.60 $44.17 $44.53 $44.28 105,747
2023-03-31 $44.24 $44.46 $44.24 $44.46 $44.09 29,952
2023-03-30 $44.19 $44.32 $44.17 $44.26 $43.89 40,313
2023-03-29 $44.14 $44.31 $44.06 $44.18 $43.82 80,883
2023-03-28 $44.20 $44.29 $44.06 $44.11 $43.74 38,309
2023-03-27 $44.41 $44.47 $44.24 $44.34 $43.98 52,538
2023-03-24 $44.83 $44.92 $44.71 $44.77 $44.40 162,461
2023-03-23 $44.57 $44.87 $44.57 $44.82 $44.44 31,832
2023-03-22 $44.18 $44.75 $44.14 $44.75 $44.38 104,862
2023-03-21 $44.16 $44.30 $44.08 $44.17 $43.81 46,394
2023-03-20 $44.65 $44.69 $44.20 $44.21 $43.84 81,286
2023-03-17 $44.42 $44.74 $44.35 $44.58 $44.58 97,273
2023-03-16 $44.38 $44.69 $44.18 $44.26 $44.26 193,299
2023-03-15 $44.50 $44.58 $44.20 $44.27 $44.27 116,467
2023-03-14 $44.03 $44.08 $43.79 $43.99 $43.99 94,629
2023-03-13 $43.77 $44.26 $43.77 $44.16 $44.16 42,873
2023-03-10 $43.75 $43.96 $43.59 $43.80 $43.80 57,391
2023-03-09 $43.31 $43.54 $43.21 $43.47 $43.47 61,195
2023-03-08 $43.29 $43.35 $43.11 $43.19 $43.19 32,658
2023-03-07 $43.43 $43.43 $43.17 $43.20 $43.20 50,796
2023-03-06 $43.51 $43.51 $43.30 $43.33 $43.33 32,072
2023-03-03 $43.24 $43.44 $43.14 $43.44 $43.44 195,212
2023-03-02 $43.03 $43.14 $42.95 $43.03 $43.03 1,230,467
2023-03-01 $43.42 $43.46 $43.14 $43.25 $43.25 190,540
2023-02-28 $43.53 $43.66 $43.45 $43.62 $43.50 24,827
2023-02-27 $43.67 $43.76 $43.62 $43.66 $43.53 22,447
2023-02-24 $43.39 $43.67 $43.39 $43.55 $43.43 284,098
2023-02-23 $43.67 $43.85 $43.67 $43.84 $43.71 18,400
2023-02-22 $43.65 $43.82 $43.63 $43.70 $43.58 41,465
2023-02-21 $43.68 $43.71 $43.45 $43.51 $43.38 34,608
2023-02-17 $43.77 $44.00 $43.77 $44.00 $43.87 26,232
2023-02-16 $44.07 $44.09 $43.92 $43.99 $43.87 39,655
2023-02-15 $44.10 $44.16 $44.02 $44.05 $43.92 57,642
2023-02-14 $44.33 $44.38 $44.04 $44.16 $44.04 97,243
2023-02-13 $44.28 $44.40 $44.28 $44.37 $44.25 122,032
2023-02-10 $44.38 $44.42 $44.20 $44.23 $44.10 82,397
2023-02-09 $44.63 $44.69 $44.41 $44.44 $44.31 32,798
2023-02-08 $44.48 $44.58 $44.48 $44.58 $44.46 22,068
2023-02-07 $44.49 $44.70 $44.42 $44.47 $44.34 142,708
2023-02-06 $44.43 $44.58 $44.41 $44.44 $44.32 217,813
2023-02-03 $44.90 $45.06 $44.81 $44.85 $44.72 17,353
2023-02-02 $45.30 $45.38 $45.13 $45.13 $45.00 301,688
2023-02-01 $44.88 $45.21 $44.77 $45.19 $45.06 58,857
2023-01-31 $44.96 $44.97 $44.79 $44.90 $44.65 74,357
2023-01-30 $44.87 $44.93 $44.75 $44.75 $44.50 69,584
2023-01-27 $44.88 $45.01 $44.88 $45.00 $45.00 33,272
2023-01-26 $45.15 $45.15 $44.95 $45.04 $45.04 47,439
2023-01-25 $44.94 $45.12 $44.93 $45.10 $45.10 26,062
2023-01-24 $44.79 $45.07 $44.75 $44.99 $44.99 59,853
2023-01-23 $44.70 $44.92 $44.69 $44.81 $44.81 125,885
2023-01-20 $44.89 $45.03 $44.78 $44.92 $44.92 27,848
2023-01-19 $45.19 $45.25 $45.07 $45.14 $45.14 71,997
2023-01-18 $45.31 $45.31 $45.10 $45.24 $45.24 308,139
2023-01-17 $44.75 $44.89 $44.75 $44.77 $44.77 104,341
2023-01-13 $44.95 $45.00 $44.79 $44.89 $44.89 143,609
2023-01-12 $44.93 $45.08 $44.78 $45.08 $45.08 107,927
2023-01-11 $44.52 $44.85 $44.50 $44.71 $44.71 276,337
2023-01-10 $44.51 $44.53 $44.29 $44.41 $44.41 454,520
2023-01-09 $44.45 $44.64 $44.45 $44.59 $44.59 247,518
2023-01-06 $43.93 $44.43 $43.93 $44.37 $44.37 283,739
2023-01-05 $43.80 $43.90 $43.73 $43.90 $43.90 216,017
2023-01-04 $44.00 $44.01 $43.86 $43.98 $43.98 268,440
2023-01-03 $43.86 $43.93 $43.65 $43.71 $43.71 226,345
2022-12-30 $43.59 $43.67 $43.47 $43.51 $43.51 181,426
2022-12-29 $43.61 $43.74 $43.58 $43.74 $43.74 201,271
2022-12-28 $43.87 $43.87 $43.57 $43.61 $43.59 313,095
2022-12-27 $43.83 $43.86 $43.64 $43.68 $43.66 191,782
2022-12-23 $43.90 $44.06 $43.90 $44.01 $43.99 202,776
2022-12-22 $44.12 $44.25 $44.10 $44.14 $44.12 356,155
2022-12-21 $44.23 $44.28 $44.12 $44.22 $44.20 100,399
2022-12-20 $44.09 $44.26 $44.00 $44.10 $44.08 154,293
2022-12-19 $44.41 $44.47 $44.32 $44.46 $44.44 132,213
2022-12-16 $44.53 $44.72 $44.45 $44.66 $44.65 170,162
2022-12-15 $44.68 $44.77 $44.54 $44.71 $44.69 193,124
2022-12-14 $44.63 $44.80 $44.51 $44.69 $44.59 192,758
2022-12-13 $44.92 $44.93 $44.37 $44.50 $44.39 313,648
2022-12-12 $44.20 $44.23 $44.10 $44.19 $44.09 272,727
2022-12-09 $44.24 $44.34 $44.06 $44.06 $43.96 266,943
2022-12-08 $44.53 $44.53 $44.27 $44.43 $44.32 291,558
2022-12-07 $44.33 $44.64 $44.27 $44.64 $44.53 274,694
2022-12-06 $44.08 $44.19 $44.02 $44.15 $44.05 437,756
2022-12-05 $44.32 $44.33 $43.89 $44.00 $43.90 278,550
2022-12-02 $44.17 $44.54 $44.10 $44.48 $44.37 206,531
2022-12-01 $44.13 $44.50 $44.08 $44.31 $44.20 275,131
2022-11-30 $43.83 $44.20 $43.70 $44.20 $44.02 223,273
2022-11-29 $43.80 $43.92 $43.71 $43.79 $43.79 167,605
2022-11-28 $44.14 $44.22 $44.02 $44.05 $44.05 160,183
2022-11-25 $43.94 $44.05 $43.94 $44.02 $44.02 31,090
2022-11-23 $43.90 $44.10 $43.90 $44.09 $44.09 166,437
2022-11-22 $43.72 $43.84 $43.69 $43.78 $43.78 211,822
2022-11-21 $43.79 $43.79 $43.58 $43.61 $43.61 165,078
2022-11-18 $43.73 $43.76 $43.55 $43.63 $43.63 625,059
2022-11-17 $43.44 $43.61 $43.43 $43.58 $43.58 91,532
2022-11-16 $43.72 $43.80 $43.61 $43.79 $43.79 90,384
2022-11-15 $43.55 $43.64 $43.40 $43.54 $43.54 157,918
2022-11-14 $43.39 $43.47 $43.18 $43.27 $43.27 175,958
2022-11-11 $43.35 $43.45 $43.28 $43.38 $43.38 236,492
2022-11-10 $42.96 $43.58 $42.82 $43.47 $43.47 176,699
2022-11-09 $42.35 $42.47 $42.35 $42.43 $42.43 93,698
2022-11-08 $42.24 $42.50 $42.24 $42.43 $42.43 357,107
2022-11-07 $42.46 $42.46 $42.27 $42.30 $42.30 169,255
2022-11-04 $42.34 $42.58 $42.33 $42.47 $42.47 107,886
2022-11-03 $42.25 $42.54 $42.25 $42.41 $42.41 633,254
2022-11-02 $42.69 $42.97 $42.55 $42.59 $42.59 142,330
2022-11-01 $42.88 $42.89 $42.54 $42.69 $42.69 140,562
2022-10-31 $42.76 $42.82 $42.58 $42.63 $42.54 160,776
2022-10-28 $42.92 $42.99 $42.78 $42.86 $42.76 101,354
2022-10-27 $42.71 $43.02 $42.68 $42.89 $42.80 138,788
2022-10-26 $42.41 $42.66 $42.41 $42.60 $42.51 63,139
2022-10-25 $42.15 $42.39 $42.14 $42.31 $42.22 190,141
2022-10-24 $41.91 $42.01 $41.80 $41.83 $41.74 101,512
2022-10-21 $41.56 $41.97 $41.56 $41.91 $41.82 185,795
2022-10-20 $41.95 $41.98 $41.64 $41.72 $41.64 276,825
2022-10-19 $42.13 $42.26 $42.03 $42.03 $41.95 178,543
2022-10-18 $42.48 $42.51 $42.24 $42.41 $42.32 192,135
2022-10-17 $42.51 $42.52 $42.25 $42.40 $42.31 56,005
2022-10-14 $42.66 $42.71 $42.12 $42.27 $42.19 65,247
2022-10-13 $42.20 $42.60 $42.19 $42.49 $42.40 65,721
2022-10-12 $42.68 $42.79 $42.58 $42.65 $42.56 147,896
2022-10-11 $42.72 $42.88 $42.69 $42.70 $42.61 102,321
2022-10-10 $42.87 $42.91 $42.82 $42.83 $42.73 91,438
2022-10-07 $42.82 $42.91 $42.78 $42.90 $42.90 80,971
2022-10-06 $43.28 $43.28 $42.95 $43.12 $43.12 35,779
2022-10-05 $43.26 $43.36 $43.10 $43.27 $43.27 43,072
2022-10-04 $43.52 $43.64 $43.45 $43.53 $43.53 93,873
2022-10-03 $43.29 $43.57 $43.21 $43.27 $43.27 90,287
2022-09-30 $43.29 $43.38 $43.01 $43.01 $43.01 39,295
2022-09-29 $43.24 $43.53 $43.12 $43.40 $43.40 174,809
2022-09-28 $43.28 $43.63 $43.14 $43.44 $43.44 160,100
2022-09-27 $42.43 $42.80 $42.21 $42.70 $42.70 84,074
2022-09-26 $43.05 $43.16 $42.29 $42.35 $42.35 134,538
2022-09-23 $43.45 $43.55 $43.06 $43.21 $43.21 144,647
2022-09-22 $43.85 $43.91 $43.51 $43.55 $43.55 90,814
2022-09-21 $43.97 $44.07 $43.70 $44.01 $44.01 25,403
2022-09-20 $43.96 $44.11 $43.91 $43.97 $43.97 114,501
2022-09-19 $44.07 $44.25 $44.06 $44.07 $44.07 188,383
2022-09-16 $44.15 $44.57 $44.15 $44.34 $44.34 44,067
2022-09-15 $44.37 $44.50 $44.32 $44.37 $44.37 41,401
2022-09-14 $44.44 $44.60 $44.44 $44.54 $44.54 25,037
2022-09-13 $44.60 $44.60 $44.37 $44.43 $44.43 42,757
2022-09-12 $44.93 $44.97 $44.77 $44.80 $44.80 80,180
2022-09-09 $45.02 $45.02 $44.83 $44.88 $44.88 42,049
2022-09-08 $45.06 $45.13 $44.95 $44.95 $44.95 32,563
2022-09-07 $45.07 $45.16 $45.01 $45.08 $45.08 69,044
2022-09-06 $45.13 $45.18 $44.80 $44.86 $44.86 72,172
2022-09-02 $45.30 $45.39 $45.26 $45.31 $45.31 74,150
2022-09-01 $45.11 $45.20 $45.03 $45.17 $45.17 102,729
2022-08-31 $45.56 $45.61 $45.36 $45.38 $45.30 128,005
2022-08-30 $45.58 $45.59 $45.43 $45.56 $45.48 203,185
2022-08-29 $45.60 $45.60 $45.50 $45.53 $45.45 34,789
2022-08-26 $45.89 $45.89 $45.74 $45.79 $45.71 28,869
2022-08-25 $45.57 $45.93 $45.57 $45.83 $45.75 19,586
2022-08-24 $45.75 $45.78 $45.67 $45.72 $45.64 51,693
2022-08-23 $45.82 $46.01 $45.78 $45.82 $45.73 39,842
2022-08-22 $46.05 $46.05 $45.75 $45.81 $45.73 47,489
2022-08-19 $46.16 $46.22 $46.02 $46.10 $46.02 36,655
2022-08-18 $46.42 $46.48 $46.32 $46.35 $46.27 59,219
2022-08-17 $46.31 $46.42 $46.23 $46.31 $46.23 44,307
2022-08-16 $46.66 $46.68 $46.47 $46.62 $46.54 51,235
2022-08-15 $46.58 $46.74 $46.56 $46.65 $46.57 63,593
2022-08-12 $46.49 $46.49 $46.40 $46.45 $46.36 35,272
2022-08-11 $46.71 $46.78 $46.38 $46.43 $46.35 57,585
2022-08-10 $46.73 $46.81 $46.52 $46.55 $46.47 51,825
2022-08-09 $46.45 $46.45 $46.30 $46.33 $46.25 44,017
2022-08-08 $46.40 $46.53 $46.39 $46.47 $46.39 33,398
2022-08-05 $46.17 $46.41 $46.12 $46.18 $46.10 27,287
2022-08-04 $46.80 $46.80 $46.64 $46.72 $46.64 77,315
2022-08-03 $46.34 $46.65 $46.29 $46.63 $46.54 84,541
2022-08-02 $46.99 $47.07 $46.26 $46.42 $46.33 68,071
2022-08-01 $46.98 $47.08 $46.95 $47.04 $46.95 101,715
2022-07-29 $47.09 $47.15 $46.90 $47.07 $46.91 54,540
2022-07-28 $47.02 $47.02 $46.81 $46.95 $46.79 39,468
2022-07-27 $46.39 $46.65 $46.39 $46.60 $46.44 64,380
2022-07-26 $46.55 $46.64 $46.32 $46.36 $46.20 36,453
2022-07-25 $46.31 $46.38 $46.25 $46.33 $46.17 82,690
2022-07-22 $46.33 $46.55 $46.20 $46.38 $46.22 227,430
2022-07-21 $45.77 $46.06 $45.74 $46.03 $45.87 91,107
2022-07-20 $45.83 $45.85 $45.62 $45.72 $45.57 117,836
2022-07-19 $45.83 $45.92 $45.64 $45.79 $45.63 87,479
2022-07-18 $45.72 $45.87 $45.70 $45.80 $45.64 49,841
2022-07-15 $45.70 $45.92 $45.70 $45.88 $45.72 70,579
2022-07-14 $45.46 $45.73 $45.46 $45.68 $45.52 52,171
2022-07-13 $45.39 $47.35 $45.39 $45.78 $45.62 125,953
2022-07-12 $45.68 $45.74 $45.62 $45.66 $45.50 37,772
2022-07-11 $45.53 $45.67 $45.46 $45.57 $45.41 58,431
2022-07-08 $45.47 $45.47 $45.33 $45.36 $45.21 38,159
2022-07-07 $45.65 $45.71 $45.34 $45.58 $45.42 83,013
2022-07-06 $46.09 $46.11 $45.62 $45.67 $45.51 50,087
2022-07-05 $45.90 $46.01 $45.84 $45.95 $45.79 47,521
2022-07-01 $45.88 $46.07 $45.79 $45.85 $45.69 60,291
2022-06-30 $45.53 $45.69 $45.45 $45.54 $45.32 82,487
2022-06-29 $45.05 $45.38 $45.05 $45.34 $45.12 37,957
2022-06-28 $44.99 $45.05 $44.97 $44.99 $44.77 45,195
2022-06-27 $45.07 $45.18 $45.03 $45.06 $44.83 62,362
2022-06-24 $45.25 $45.29 $45.12 $45.19 $44.97 58,825
2022-06-23 $45.33 $45.51 $45.20 $45.28 $45.06 84,666
2022-06-22 $45.08 $45.23 $45.03 $45.06 $44.84 69,032
2022-06-21 $44.67 $44.90 $44.55 $44.77 $44.55 121,466
2022-06-17 $44.90 $44.94 $44.73 $44.77 $44.55 72,306
2022-06-16 $44.40 $44.92 $44.29 $44.84 $44.62 45,669
2022-06-15 $44.69 $44.79 $44.40 $44.69 $44.47 129,858
2022-06-14 $44.79 $44.80 $44.27 $44.30 $44.08 30,113
2022-06-13 $45.03 $45.07 $44.55 $44.55 $44.33 74,481
2022-06-10 $45.68 $45.78 $45.36 $45.36 $45.14 94,711
2022-06-09 $45.87 $45.97 $45.84 $45.89 $45.67 52,023
2022-06-08 $46.03 $46.07 $45.80 $45.88 $45.66 34,280
2022-06-07 $45.96 $46.15 $45.95 $46.07 $45.84 54,883
2022-06-06 $46.16 $46.25 $45.81 $45.84 $45.62 270,930
2022-06-03 $46.17 $46.36 $46.17 $46.28 $46.05 38,273
2022-06-02 $46.27 $46.39 $46.20 $46.37 $46.14 68,203
2022-06-01 $46.38 $46.45 $46.15 $46.22 $45.99 57,085
2022-05-31 $46.45 $46.53 $46.43 $46.49 $46.20 74,769
2022-05-27 $46.78 $46.84 $46.66 $46.84 $46.54 29,820
2022-05-26 $46.69 $46.74 $46.55 $46.61 $46.32 99,503
2022-05-25 $46.58 $46.73 $46.52 $46.73 $46.43 38,211
2022-05-24 $46.38 $46.61 $46.35 $46.56 $46.27 48,460
2022-05-23 $46.19 $46.40 $46.19 $46.25 $45.96 78,908
2022-05-20 $46.31 $46.42 $46.26 $46.42 $46.13 76,016
2022-05-19 $46.34 $46.45 $46.25 $46.33 $46.04 199,424
2022-05-18 $46.00 $46.26 $45.96 $46.15 $45.86 36,895
2022-05-17 $46.01 $46.07 $45.86 $46.05 $45.76 53,261
2022-05-16 $46.19 $46.50 $46.11 $46.29 $46.00 94,619
2022-05-13 $46.11 $46.11 $45.91 $46.04 $45.75 62,781
2022-05-12 $46.07 $46.25 $46.05 $46.20 $45.91 54,987
2022-05-11 $45.73 $46.04 $45.73 $45.95 $45.66 89,523
2022-05-10 $45.95 $46.02 $45.88 $45.94 $45.65 64,061
2022-05-09 $45.55 $45.69 $45.50 $45.58 $45.29 129,801
2022-05-06 $45.47 $45.92 $45.46 $45.54 $45.25 116,338
2022-05-05 $45.95 $45.95 $45.52 $45.62 $45.33 53,091
2022-05-04 $45.74 $46.18 $45.68 $46.18 $45.89 47,218
2022-05-03 $45.89 $45.90 $45.70 $45.75 $45.46 71,758
2022-05-02 $45.83 $45.87 $45.63 $45.80 $45.51 91,723
2022-04-29 $45.98 $46.13 $45.98 $46.03 $45.67 132,563
2022-04-28 $46.21 $46.34 $46.00 $46.32 $45.96 42,124
2022-04-27 $46.23 $46.33 $46.20 $46.25 $45.89 95,778
2022-04-26 $46.33 $46.39 $46.24 $46.32 $45.96 26,811
2022-04-25 $45.95 $46.32 $45.95 $46.23 $45.87 97,179
2022-04-22 $45.69 $45.92 $45.68 $45.78 $45.43 36,934
2022-04-21 $46.13 $46.13 $44.91 $45.80 $45.45 34,715
2022-04-20 $46.19 $46.23 $46.12 $46.16 $45.80 119,238
2022-04-19 $46.12 $46.19 $46.01 $46.01 $45.65 46,217
2022-04-18 $46.26 $46.48 $46.26 $46.38 $46.02 63,486
2022-04-14 $46.71 $46.74 $46.45 $46.50 $46.14 63,885
2022-04-13 $46.86 $47.00 $46.79 $46.82 $46.45 170,435
2022-04-12 $46.84 $46.93 $46.29 $46.76 $46.40 278,286
2022-04-11 $46.46 $46.61 $46.44 $46.54 $46.18 91,883
2022-04-08 $46.74 $46.86 $46.71 $46.77 $46.40 34,747
2022-04-07 $46.99 $47.06 $46.94 $46.98 $46.62 35,452
2022-04-06 $46.93 $47.17 $46.93 $47.08 $46.72 24,852
2022-04-05 $47.38 $47.44 $47.08 $47.20 $46.83 36,557
2022-04-04 $47.49 $47.56 $47.38 $47.49 $47.12 36,392
2022-04-01 $47.29 $47.55 $47.20 $47.44 $47.07 100,649
2022-03-31 $47.70 $47.80 $47.61 $47.72 $47.27 51,049
2022-03-30 $47.51 $47.73 $47.45 $47.70 $47.25 119,286
2022-03-29 $47.36 $47.72 $47.30 $47.59 $47.14 153,360
2022-03-28 $47.15 $47.25 $47.15 $47.19 $46.74 54,068
2022-03-25 $47.35 $47.36 $47.09 $47.09 $46.64 66,488
2022-03-24 $47.63 $47.66 $47.56 $47.60 $47.15 18,073
2022-03-23 $47.66 $47.74 $47.47 $47.72 $47.27 59,089
2022-03-22 $47.53 $47.69 $47.53 $47.58 $47.13 167,826
2022-03-21 $47.73 $47.91 $47.60 $47.68 $47.23 39,824
2022-03-18 $48.07 $48.14 $48.02 $48.03 $47.57 65,057
2022-03-17 $47.96 $48.03 $47.90 $47.99 $47.53 14,449
2022-03-16 $48.03 $48.03 $47.61 $47.90 $47.44 99,348
2022-03-15 $48.14 $48.15 $47.97 $48.02 $47.56 39,875
2022-03-14 $47.99 $48.06 $47.80 $47.80 $47.34 27,428
2022-03-11 $48.24 $48.29 $48.15 $48.20 $47.74 37,908
2022-03-10 $48.27 $48.31 $48.19 $48.19 $47.73 38,149
2022-03-09 $48.35 $48.47 $48.26 $48.30 $47.84 39,454
2022-03-08 $48.44 $48.50 $48.39 $48.40 $47.94 18,642
2022-03-07 $48.65 $48.84 $48.54 $48.60 $48.14 45,766
2022-03-04 $48.79 $48.94 $48.78 $48.84 $48.37 84,664
2022-03-03 $48.63 $48.64 $48.51 $48.64 $48.18 112,946
2022-03-02 $48.85 $48.85 $48.27 $48.42 $47.96 67,218
2022-03-01 $48.91 $49.10 $48.91 $49.05 $48.58 42,868
2022-02-28 $48.70 $48.87 $48.69 $48.82 $48.32 69,074
2022-02-25 $48.34 $48.50 $48.32 $48.49 $47.99 54,844
2022-02-24 $48.51 $48.51 $48.37 $48.39 $47.89 29,094
2022-02-23 $48.28 $48.36 $47.90 $48.30 $47.80 56,783
2022-02-22 $48.45 $48.51 $48.41 $48.42 $47.92 65,709
2022-02-18 $48.56 $48.59 $48.51 $48.53 $48.03 23,544
2022-02-17 $48.48 $48.60 $48.48 $48.53 $48.03 15,124
2022-02-16 $48.44 $48.52 $48.41 $48.45 $47.95 35,981
2022-02-15 $48.36 $48.46 $48.36 $48.42 $47.91 16,155
2022-02-14 $48.36 $48.43 $48.29 $48.34 $47.84 22,478
2022-02-11 $48.48 $48.61 $48.36 $48.60 $48.10 42,829
2022-02-10 $48.46 $48.50 $48.27 $48.32 $47.82 48,988
2022-02-09 $48.55 $48.75 $48.55 $48.61 $48.11 134,025
2022-02-08 $48.66 $48.75 $48.66 $48.67 $48.17 306,084
2022-02-07 $48.74 $48.82 $48.71 $48.71 $48.21 54,726
2022-02-04 $48.63 $48.81 $48.63 $48.75 $48.24 65,557
2022-02-03 $48.94 $49.03 $48.91 $48.93 $48.42 34,082
2022-02-02 $49.12 $49.15 $49.08 $49.11 $48.60 49,628
2022-02-01 $48.95 $49.13 $48.95 $49.04 $48.53 26,662
2022-01-31 $49.00 $49.14 $49.00 $49.10 $48.56 48,423
2022-01-28 $49.00 $49.07 $48.79 $49.04 $48.50 309,536
2022-01-27 $48.89 $48.98 $48.89 $48.93 $48.39 60,477
2022-01-26 $49.09 $49.13 $48.84 $48.92 $48.38 49,741
2022-01-25 $49.06 $49.22 $49.05 $49.10 $48.56 148,000
2022-01-24 $49.10 $49.17 $49.08 $49.10 $48.56 54,489
2022-01-21 $49.11 $49.14 $49.08 $49.12 $48.58 25,823
2022-01-20 $49.09 $49.09 $48.97 $49.03 $48.49 47,994
2022-01-19 $48.96 $49.05 $48.91 $48.97 $48.43 31,473
2022-01-18 $49.00 $49.07 $48.81 $48.86 $48.32 46,891
2022-01-14 $49.20 $49.29 $49.03 $49.09 $48.55 52,443
2022-01-13 $49.23 $49.36 $49.23 $49.32 $48.78 90,001
2022-01-12 $49.32 $49.36 $49.21 $49.28 $48.74 36,432
2022-01-11 $49.15 $49.30 $49.15 $49.29 $48.75 51,886
2022-01-10 $49.11 $49.24 $49.11 $49.15 $48.61 57,893
2022-01-07 $49.34 $49.40 $49.18 $49.24 $48.70 68,101
2022-01-06 $49.45 $49.45 $49.39 $49.40 $48.86 70,553
2022-01-05 $49.58 $49.61 $49.41 $49.42 $48.88 49,993
2022-01-04 $49.61 $49.66 $49.55 $49.58 $49.04 13,091
2022-01-03 $49.73 $49.73 $49.53 $49.53 $48.99 38,040
2021-12-31 $49.70 $49.77 $49.60 $49.74 $49.19 52,292
2021-12-30 $49.63 $49.79 $49.63 $49.73 $49.18 42,033
2021-12-29 $49.74 $49.83 $49.67 $49.67 $49.13 40,843
2021-12-28 $49.67 $49.86 $49.67 $49.81 $49.26 44,833
2021-12-27 $49.70 $49.80 $49.69 $49.75 $49.20 56,386
2021-12-23 $49.75 $49.78 $49.67 $49.70 $49.15 105,640
2021-12-22 $49.76 $49.80 $49.70 $49.74 $49.19 108,641
2021-12-21 $49.78 $49.87 $49.72 $49.72 $49.17 51,308
2021-12-20 $49.84 $49.92 $49.78 $49.82 $49.27 53,859
2021-12-17 $49.79 $49.97 $49.79 $49.90 $49.35 374,118
2021-12-16 $49.87 $49.92 $49.79 $49.79 $49.24 54,088
2021-12-15 $50.12 $50.12 $49.74 $49.78 $49.23 60,691
2021-12-14 $49.60 $49.85 $49.60 $49.80 $49.25 28,999
2021-12-13 $49.76 $49.84 $49.74 $49.80 $49.25 82,404
2021-12-10 $50.38 $50.38 $49.74 $49.76 $49.21 89,244
2021-12-09 $49.46 $49.74 $49.46 $49.67 $49.12 30,332
2021-12-08 $49.51 $49.71 $49.36 $49.68 $49.13 58,739
2021-12-07 $49.61 $49.71 $49.61 $49.66 $49.11 49,764
2021-12-06 $49.68 $49.76 $49.64 $49.69 $49.14 23,628
2021-12-03 $49.62 $49.79 $49.62 $49.75 $49.20 13,445
2021-12-02 $49.59 $49.80 $49.59 $49.70 $49.15 100,928
2021-12-01 $49.56 $49.77 $49.56 $49.75 $49.20 62,882
2021-11-30 $49.60 $49.87 $49.59 $49.75 $49.19 29,516
2021-11-29 $49.46 $49.75 $49.46 $49.70 $49.14 27,251
2021-11-26 $49.64 $49.76 $49.64 $49.70 $49.14 10,693
2021-11-24 $49.71 $49.71 $49.54 $49.54 $48.99 21,997
2021-11-23 $49.60 $49.67 $49.55 $49.55 $49.00 26,218
2021-11-22 $49.67 $49.72 $49.62 $49.62 $49.07 20,096
2021-11-19 $49.79 $49.84 $49.75 $49.75 $49.19 37,596
2021-11-18 $49.72 $49.77 $49.69 $49.74 $49.18 23,507
2021-11-17 $49.67 $49.87 $49.67 $49.75 $49.20 20,788
2021-11-16 $49.52 $49.80 $49.52 $49.76 $49.20 15,678
2021-11-15 $49.72 $49.76 $49.66 $49.67 $49.11 77,340
2021-11-12 $49.82 $49.82 $49.74 $49.78 $49.22 59,082
2021-11-11 $49.74 $49.85 $49.70 $49.75 $49.19 13,017
2021-11-10 $49.95 $49.95 $49.69 $49.72 $49.16 58,766
2021-11-09 $50.00 $50.08 $49.99 $50.04 $49.48 36,258
2021-11-08 $50.23 $50.23 $49.93 $50.00 $49.44 64,316
2021-11-05 $49.98 $50.07 $49.98 $50.03 $49.47 22,559
2021-11-04 $49.87 $49.99 $49.82 $49.96 $49.40 78,035
2021-11-03 $49.41 $49.86 $49.41 $49.83 $49.27 11,118
2021-11-02 $49.70 $49.88 $49.70 $49.83 $49.27 19,235
2021-11-01 $49.68 $49.82 $49.68 $49.79 $49.23 24,171
2021-10-29 $49.68 $49.83 $49.68 $49.83 $49.27 25,622
2021-10-28 $49.81 $49.85 $49.77 $49.77 $49.21 28,708
2021-10-27 $49.83 $49.85 $49.79 $49.83 $49.27 16,924
2021-10-26 $49.81 $49.82 $49.76 $49.79 $49.23 11,436
2021-10-25 $49.61 $49.77 $49.61 $49.76 $49.20 36,740
2021-10-22 $49.60 $49.79 $49.60 $49.68 $49.12 762,161
2021-10-21 $49.84 $49.90 $49.69 $49.69 $49.13 123,629
2021-10-20 $49.98 $49.98 $49.86 $49.88 $49.32 12,452
2021-10-19 $49.92 $49.93 $49.88 $49.90 $49.34 30,020
2021-10-18 $49.85 $49.98 $49.85 $49.96 $49.40 13,575
2021-10-15 $49.97 $50.04 $49.94 $49.96 $49.40 49,225
2021-10-14 $49.95 $50.01 $49.95 $50.00 $49.44 18,502
2021-10-13 $49.93 $49.95 $49.92 $49.95 $49.39 10,846
2021-10-12 $49.89 $49.92 $49.88 $49.89 $49.33 25,260
2021-10-11 $49.87 $49.95 $49.87 $49.89 $49.33 23,523
2021-10-08 $49.99 $49.99 $49.92 $49.95 $49.39 6,284
2021-10-07 $49.93 $50.05 $49.93 $49.94 $49.38 59,443
2021-10-06 $49.91 $50.02 $49.91 $49.97 $49.41 23,448
2021-10-05 $50.04 $50.10 $50.00 $50.02 $49.46 15,570
2021-10-04 $50.00 $50.12 $50.00 $50.05 $49.49 150,519
2021-10-01 $50.05 $50.14 $50.05 $50.13 $49.57 12,531
2021-09-30 $49.93 $50.02 $49.92 $49.99 $49.43 13,407
2021-09-29 $49.97 $49.99 $49.94 $49.96 $49.40 21,467
2021-09-28 $49.98 $50.00 $49.97 $49.97 $49.41 13,798
2021-09-27 $49.98 $50.02 $49.96 $49.98 $49.42 14,261
2021-09-24 $50.09 $50.09 $49.97 $50.00 $49.44 43,588
2021-09-23 $50.02 $50.07 $49.98 $50.04 $49.48 49,299
2021-09-22 $50.12 $50.14 $50.03 $50.06 $49.50 43,183
2021-09-21 $50.02 $50.15 $50.02 $50.11 $49.55 28,751
2021-09-20 $50.14 $50.14 $50.10 $50.12 $49.56 17,035
2021-09-17 $50.01 $50.17 $50.01 $50.12 $49.56 20,217
2021-09-16 $50.19 $50.19 $50.08 $50.12 $49.56 33,132
2021-09-15 $50.27 $50.27 $50.12 $50.12 $49.56 68,849
2021-09-14 $50.05 $50.25 $50.05 $50.21 $49.65 24,408
2021-09-13 $50.13 $50.18 $50.13 $50.16 $49.60 25,779
2021-09-10 $50.18 $50.19 $50.12 $50.12 $49.56 19,430
2021-09-09 $50.14 $50.17 $50.13 $50.14 $49.58 26,530
2021-09-08 $50.06 $50.15 $50.06 $50.14 $49.58 13,552
2021-09-07 $50.00 $50.10 $50.00 $50.09 $49.53 16,992
2021-09-03 $50.13 $50.17 $50.06 $50.09 $49.53 11,177
2021-09-02 $50.12 $50.15 $50.08 $50.09 $49.53 26,135
2021-09-01 $50.03 $50.11 $50.03 $50.05 $49.49 24,618
2021-08-31 $50.10 $50.10 $50.02 $50.05 $49.49 18,705
2021-08-30 $50.08 $50.15 $50.03 $50.10 $49.54 50,310
2021-08-27 $50.05 $50.06 $50.02 $50.06 $49.50 12,790
2021-08-26 $50.06 $50.06 $50.03 $50.03 $49.47 11,997
2021-08-25 $50.05 $50.09 $50.01 $50.01 $49.45 12,206
2021-08-24 $49.91 $50.07 $49.91 $50.02 $49.46 33,589
2021-08-23 $50.04 $50.07 $50.03 $50.06 $49.50 20,963
2021-08-20 $50.06 $50.09 $50.01 $50.06 $49.50 39,026
2021-08-19 $50.02 $50.10 $50.02 $50.08 $49.52 38,114
2021-08-18 $49.90 $50.12 $49.90 $50.09 $49.53 189,925
2021-08-17 $50.00 $50.18 $50.00 $50.09 $49.53 9,086
2021-08-16 $50.11 $50.15 $50.07 $50.10 $49.54 16,675
2021-08-13 $50.08 $50.15 $50.07 $50.12 $49.56 18,116
2021-08-12 $49.97 $50.09 $49.97 $50.07 $49.51 23,496
2021-08-11 $49.98 $50.08 $49.98 $50.05 $49.49 70,187
2021-08-10 $50.01 $50.05 $49.97 $49.98 $49.42 22,762
2021-08-09 $49.95 $50.11 $49.95 $50.04 $49.48 30,102
2021-08-06 $50.08 $50.14 $50.02 $50.02 $49.46 13,073
2021-08-05 $50.18 $50.19 $50.10 $50.12 $49.56 23,663
2021-08-04 $50.20 $50.25 $50.11 $50.16 $49.60 17,376
2021-08-03 $50.10 $50.22 $50.10 $50.19 $49.63 21,120
2021-08-02 $50.19 $50.26 $50.19 $50.23 $49.67 33,800
2021-07-30 $50.14 $50.17 $50.10 $50.12 $49.56 7,436
2021-07-29 $50.07 $50.16 $50.06 $50.12 $49.56 40,534
2021-07-28 $50.14 $50.19 $50.10 $50.14 $49.58 52,163
2021-07-27 $50.06 $50.21 $50.06 $50.20 $49.64 34,680
2021-07-26 $50.08 $50.14 $50.08 $50.08 $49.52 115,670
2021-07-23 $50.11 $50.11 $50.04 $50.08 $49.52 9,572
2021-07-22 $50.02 $50.12 $50.02 $50.08 $49.52 12,188
2021-07-21 $50.00 $50.12 $50.00 $50.05 $49.49 16,907
2021-07-20 $50.11 $50.14 $50.11 $50.13 $49.57 20,902
2021-07-19 $50.16 $50.20 $50.15 $50.17 $49.61 16,285
2021-07-16 $50.09 $50.11 $50.07 $50.10 $49.54 19,099
2021-07-15 $50.00 $50.11 $50.00 $50.08 $49.52 30,423
2021-07-14 $50.29 $50.29 $50.04 $50.05 $49.49 26,357
2021-07-13 $50.00 $50.00 $49.96 $49.96 $49.40 28,399
2021-07-12 $49.98 $50.06 $49.98 $50.03 $49.47 32,760
2021-07-09 $50.06 $50.10 $50.05 $50.05 $49.49 11,316
2021-07-08 $50.33 $50.33 $50.08 $50.13 $49.57 32,759
2021-07-07 $50.07 $50.13 $50.06 $50.10 $49.54 99,837
2021-07-06 $49.99 $50.13 $49.99 $50.08 $49.52 48,367
2021-07-02 $49.94 $50.06 $49.94 $50.00 $49.44 57,805
2021-07-01 $49.97 $50.05 $49.97 $50.03 $49.47 51,664
2021-06-30 $50.01 $50.04 $49.99 $50.00 $49.44 54,857
2021-06-29 $49.90 $50.02 $49.90 $49.99 $49.43 33,575
2021-06-28 $49.88 $50.00 $49.88 $49.97 $49.41 59,746
2021-06-25 $50.22 $50.22 $49.95 $49.95 $49.39 32,169
2021-06-24 $49.96 $50.01 $49.96 $49.98 $49.42 25,734
2021-06-23 $49.90 $50.00 $49.90 $49.97 $49.41 29,543
2021-06-22 $49.93 $50.01 $49.93 $49.98 $49.42 40,510
2021-06-21 $49.98 $50.07 $49.98 $49.99 $49.43 20,578
2021-06-18 $50.21 $50.21 $49.98 $50.02 $49.46 91,393
2021-06-17 $49.99 $50.07 $49.99 $50.03 $49.47 24,545
2021-06-16 $50.21 $50.21 $49.95 $49.98 $49.42 49,884
2021-06-15 $50.32 $50.32 $50.06 $50.07 $49.51 39,976
2021-06-14 $50.06 $50.17 $50.02 $50.02 $49.46 47,907
2021-06-11 $50.18 $50.37 $50.10 $50.13 $49.57 17,279
2021-06-10 $50.11 $50.15 $50.08 $50.14 $49.57 63,732
2021-06-09 $50.00 $50.15 $50.00 $50.11 $49.55 47,322
2021-06-08 $50.10 $50.12 $50.07 $50.11 $49.55 144,941
2021-06-07 $50.07 $50.07 $50.00 $50.03 $49.47 115,771
2021-06-04 $49.92 $50.07 $49.92 $50.07 $49.51 82,124
2021-06-03 $49.96 $50.04 $49.91 $49.96 $49.40 90,785
2021-06-02 $50.04 $50.09 $50.01 $50.05 $49.49 80,795
2021-06-01 $50.22 $50.22 $50.01 $50.04 $49.48 146,782
2021-05-28 $50.15 $50.15 $50.06 $50.12 $49.56 21,043
2021-05-27 $50.31 $50.31 $50.06 $50.06 $49.50 26,599
2021-05-26 $50.12 $50.17 $50.01 $50.15 $49.59 115,249
2021-05-25 $50.06 $50.25 $50.05 $50.19 $49.63 28,593
2021-05-24 $50.10 $50.10 $49.85 $50.09 $49.53 68,641
2021-05-21 $50.10 $50.12 $49.99 $50.09 $49.53 259,259
2021-05-20 $50.07 $50.14 $50.04 $50.11 $49.55 13,494
2021-05-19 $50.12 $50.17 $50.00 $50.03 $49.47 58,951
2021-05-18 $50.14 $50.15 $50.08 $50.13 $49.57 35,074
2021-05-17 $50.22 $50.22 $50.10 $50.14 $49.58 25,590
2021-05-14 $50.15 $50.15 $50.11 $50.13 $49.57 21,551
2021-05-13 $50.15 $50.17 $50.08 $50.13 $49.57 21,809
2021-05-12 $50.32 $50.32 $49.94 $49.97 $49.41 196,601
2021-05-11 $50.16 $50.23 $50.08 $50.08 $49.52 35,887
2021-05-10 $50.26 $50.33 $50.20 $50.27 $49.71 24,511
2021-05-07 $50.27 $50.40 $50.27 $50.31 $49.75 12,466
2021-05-06 $50.36 $50.36 $50.28 $50.31 $49.75 16,681
2021-05-05 $50.33 $50.36 $50.29 $50.33 $49.77 37,247
2021-05-04 $50.30 $50.36 $50.27 $50.27 $49.71 25,582
2021-05-03 $50.41 $50.41 $50.30 $50.32 $49.76 23,306
2021-04-30 $50.32 $50.39 $50.29 $50.37 $49.74 20,179
2021-04-29 $50.26 $50.30 $50.26 $50.28 $49.65 16,022
2021-04-28 $50.18 $50.29 $50.18 $50.22 $49.59 56,279
2021-04-27 $50.40 $50.40 $50.15 $50.21 $49.58 72,965
2021-04-26 $50.16 $50.36 $50.16 $50.31 $49.68 66,628
2021-04-23 $50.48 $50.48 $50.33 $50.36 $49.73 85,245
2021-04-22 $50.40 $50.47 $50.36 $50.41 $49.78 44,418
2021-04-21 $50.35 $50.40 $50.35 $50.38 $49.75 16,542
2021-04-20 $50.40 $50.40 $50.36 $50.37 $49.74 24,612
2021-04-19 $50.32 $50.40 $50.31 $50.37 $49.74 25,305
2021-04-16 $50.26 $50.41 $50.26 $50.36 $49.73 32,501
2021-04-15 $50.38 $50.42 $50.37 $50.41 $49.78 26,567
2021-04-14 $50.34 $50.39 $50.33 $50.35 $49.72 22,331
2021-04-13 $50.35 $50.39 $50.32 $50.34 $49.71 15,735
2021-04-12 $50.19 $50.33 $50.19 $50.30 $49.67 38,791
2021-04-09 $50.25 $50.33 $50.25 $50.30 $49.67 34,807
2021-04-08 $50.27 $50.45 $50.15 $50.28 $49.65 59,439
2021-04-07 $50.25 $50.41 $50.17 $50.27 $49.64 161,877
2021-04-06 $50.21 $50.45 $50.21 $50.39 $49.76 84,032
2021-04-05 $50.30 $50.40 $50.30 $50.34 $49.71 23,890
2021-04-01 $50.36 $50.36 $50.22 $50.29 $49.66 43,805
2021-03-31 $50.35 $50.39 $50.26 $50.29 $49.58 53,310
2021-03-30 $50.26 $50.31 $50.25 $50.30 $49.59 19,392
2021-03-29 $50.32 $50.40 $50.25 $50.26 $49.56 18,931
2021-03-26 $50.34 $50.38 $50.27 $50.30 $49.59 49,357
2021-03-25 $50.25 $50.45 $50.25 $50.45 $49.74 26,019
2021-03-24 $50.40 $50.40 $50.35 $50.37 $49.66 33,421
2021-03-23 $50.27 $50.40 $50.20 $50.32 $49.61 64,380
2021-03-22 $49.07 $50.55 $49.03 $50.28 $49.58 25,021
2021-03-19 $50.18 $50.42 $50.09 $50.24 $49.54 70,408
2021-03-18 $50.19 $50.36 $50.12 $50.22 $49.52 68,926
2021-03-17 $50.30 $50.41 $50.25 $50.35 $49.64 25,533
2021-03-16 $50.34 $50.42 $50.34 $50.37 $49.66 56,300
2021-03-15 $50.55 $50.55 $50.32 $50.35 $49.64 57,285
2021-03-12 $50.39 $50.48 $50.33 $50.33 $49.62 103,976
2021-03-11 $50.37 $50.43 $50.32 $50.39 $49.68 68,427
2021-03-10 $50.43 $50.43 $50.27 $50.34 $49.63 38,480
2021-03-09 $50.17 $50.43 $50.17 $50.32 $49.61 26,313
2021-03-08 $50.24 $50.35 $50.24 $50.29 $49.58 39,680
2021-03-05 $50.29 $50.40 $50.21 $50.35 $49.64 30,432
2021-03-04 $50.45 $50.47 $50.39 $50.41 $49.70 43,701
2021-03-03 $50.22 $50.46 $50.22 $50.45 $49.74 32,511
2021-03-02 $50.44 $50.46 $50.38 $50.43 $49.73 36,464
2021-03-01 $50.49 $50.54 $50.43 $50.46 $49.75 27,661
2021-02-26 $50.09 $50.41 $49.93 $50.33 $49.54 292,958
2021-02-25 $50.51 $50.55 $50.24 $50.33 $49.54 82,066
2021-02-24 $50.46 $50.61 $50.46 $50.56 $49.77 111,690
2021-02-23 $50.62 $50.65 $50.54 $50.57 $49.78 51,088
2021-02-22 $50.66 $50.71 $50.64 $50.65 $49.86 74,103
2021-02-19 $50.69 $50.70 $50.64 $50.67 $49.88 46,577
2021-02-18 $50.70 $50.73 $50.69 $50.71 $49.92 39,294
2021-02-17 $50.65 $50.69 $50.63 $50.68 $49.89 44,982
2021-02-16 $50.75 $50.75 $50.61 $50.66 $49.87 226,323
2021-02-12 $50.80 $50.84 $50.73 $50.77 $49.98 29,309
2021-02-11 $50.77 $50.85 $50.75 $50.83 $50.04 93,870
2021-02-10 $50.83 $50.86 $50.80 $50.82 $50.03 47,107
2021-02-09 $50.80 $50.80 $50.77 $50.79 $50.00 82,781
2021-02-08 $50.68 $50.81 $50.68 $50.79 $50.00 102,086
2021-02-05 $50.81 $50.85 $50.80 $50.83 $50.04 49,900
2021-02-04 $50.80 $50.83 $50.77 $50.83 $50.04 58,952
2021-02-03 $50.80 $50.92 $50.80 $50.86 $50.07 87,550
2021-02-02 $50.83 $50.87 $50.79 $50.86 $50.07 51,762
2021-02-01 $50.73 $50.86 $50.73 $50.84 $50.05 55,186
2021-01-29 $50.82 $50.91 $50.82 $50.88 $50.01 48,661
2021-01-28 $50.90 $50.91 $50.84 $50.84 $49.97 71,158
2021-01-27 $50.94 $50.94 $50.85 $50.86 $49.99 45,664
2021-01-26 $50.90 $50.92 $50.44 $50.89 $50.02 73,404
2021-01-25 $50.91 $50.93 $50.86 $50.91 $50.03 81,022
2021-01-22 $50.91 $50.98 $50.90 $50.93 $50.06 70,743
2021-01-21 $50.93 $50.99 $50.89 $50.93 $50.06 82,433
2021-01-20 $50.95 $50.95 $50.86 $50.93 $50.05 106,467
2021-01-19 $50.89 $50.95 $50.87 $50.91 $50.04 206,774
2021-01-15 $50.91 $50.97 $50.88 $50.93 $50.06 167,012
2021-01-14 $50.98 $50.98 $50.89 $50.95 $50.08 78,367
2021-01-13 $50.84 $50.97 $50.84 $50.97 $50.10 72,851
2021-01-12 $50.92 $50.96 $50.86 $50.92 $50.05 404,407
2021-01-11 $50.94 $50.96 $50.91 $50.95 $50.07 70,730
2021-01-08 $50.95 $51.01 $50.95 $50.98 $50.11 41,145
2021-01-07 $51.02 $51.05 $50.96 $50.97 $50.10 77,346
2021-01-06 $50.99 $51.00 $50.95 $50.98 $50.11 47,967
2021-01-05 $51.05 $51.05 $50.96 $51.03 $50.15 18,920
2021-01-04 $51.00 $51.04 $50.98 $50.98 $50.11 67,077
2020-12-31 $50.96 $51.04 $50.96 $51.00 $50.12 138,363
2020-12-30 $50.95 $51.02 $50.95 $51.00 $50.12 43,487
2020-12-29 $50.99 $51.02 $50.97 $51.02 $50.14 51,176
2020-12-28 $51.00 $51.01 $50.95 $50.96 $50.09 61,318
2020-12-24 $50.97 $51.02 $50.95 $50.95 $50.08 26,419
2020-12-23 $50.95 $51.02 $50.95 $50.99 $50.11 28,787
2020-12-22 $50.98 $51.04 $50.95 $51.01 $50.13 61,675
2020-12-21 $50.95 $51.02 $50.94 $50.99 $50.11 201,260
2020-12-18 $50.94 $50.99 $50.90 $50.99 $50.11 42,680
2020-12-17 $50.89 $50.95 $50.85 $50.93 $50.05 50,587
2020-12-16 $50.78 $50.87 $50.78 $50.86 $49.99 58,862
2020-12-15 $50.80 $50.85 $50.78 $50.83 $49.96 87,710
2020-12-14 $50.82 $50.87 $50.80 $50.84 $49.97 103,310
2020-12-11 $50.78 $50.83 $50.78 $50.83 $49.95 41,790
2020-12-10 $50.78 $50.86 $50.78 $50.83 $49.96 80,232
2020-12-09 $50.88 $50.88 $50.81 $50.82 $49.95 42,794
2020-12-08 $50.87 $50.91 $50.85 $50.88 $50.01 40,280
2020-12-07 $50.89 $50.91 $50.84 $50.87 $49.99 61,180
2020-12-04 $50.87 $50.92 $50.86 $50.89 $50.02 60,076
2020-12-03 $50.93 $50.95 $50.89 $50.95 $50.08 74,325
2020-12-02 $50.86 $50.92 $50.85 $50.89 $50.02 255,384
2020-12-01 $50.86 $50.95 $50.84 $50.86 $49.99 96,903
2020-11-30 $50.95 $50.97 $50.92 $50.96 $50.01 59,685
2020-11-27 $50.85 $50.98 $50.85 $50.97 $50.02 13,958
2020-11-25 $50.93 $50.97 $50.89 $50.95 $49.99 23,350
2020-11-24 $50.91 $50.96 $50.90 $50.95 $50.00 43,102
2020-11-23 $50.93 $51.05 $50.91 $50.93 $49.98 72,555
2020-11-20 $50.93 $51.02 $50.91 $50.95 $50.00 41,171
2020-11-19 $50.97 $50.99 $50.93 $50.97 $50.02 37,829
2020-11-18 $50.82 $50.96 $50.82 $50.90 $49.95 101,461
2020-11-17 $50.78 $50.93 $50.78 $50.90 $49.95 42,271
2020-11-16 $50.87 $50.92 $50.82 $50.87 $49.92 173,037
2020-11-13 $50.86 $50.90 $50.86 $50.89 $49.94 17,513
2020-11-12 $50.59 $50.90 $50.59 $50.88 $49.93 79,353
2020-11-11 $50.81 $50.84 $50.79 $50.84 $49.89 23,917
2020-11-10 $50.75 $50.80 $50.73 $50.77 $49.82 46,910
2020-11-09 $50.85 $50.96 $50.72 $50.79 $49.84 82,912
2020-11-06 $50.92 $50.92 $50.87 $50.88 $49.93 26,116
2020-11-05 $50.92 $50.96 $50.89 $50.90 $49.95 25,556
2020-11-04 $50.95 $50.95 $50.89 $50.92 $49.97 54,846
2020-11-03 $50.88 $50.89 $50.84 $50.89 $49.94 24,497
2020-11-02 $50.95 $50.95 $50.84 $50.86 $49.91 56,066
2020-10-30 $50.94 $51.00 $50.93 $50.98 $49.94 38,737
2020-10-29 $50.96 $51.02 $50.96 $50.98 $49.94 40,790
2020-10-28 $50.96 $50.99 $50.96 $50.97 $49.93 12,914
2020-10-27 $51.03 $51.10 $50.95 $50.99 $49.94 82,242
2020-10-26 $50.97 $51.03 $50.94 $51.03 $49.99 22,348
2020-10-23 $50.96 $51.04 $50.91 $50.92 $49.88 55,602
2020-10-22 $51.00 $51.02 $50.97 $51.01 $49.96 25,037
2020-10-21 $50.98 $51.02 $50.95 $51.01 $49.97 29,096
2020-10-20 $50.97 $51.06 $50.95 $50.95 $49.91 18,879
2020-10-19 $50.94 $51.03 $50.94 $51.00 $49.96 34,376
2020-10-16 $51.00 $51.02 $50.95 $50.98 $49.94 56,008
2020-10-15 $51.14 $51.14 $50.91 $50.98 $49.94 71,170
2020-10-14 $50.90 $51.00 $50.90 $51.00 $49.96 29,964
2020-10-13 $51.04 $51.06 $50.93 $50.93 $49.89 45,711
2020-10-12 $51.03 $51.08 $50.93 $51.07 $50.03 60,322
2020-10-09 $51.02 $51.03 $50.91 $50.97 $49.93 58,758
2020-10-08 $50.60 $51.08 $50.60 $51.00 $49.96 31,644
2020-10-07 $51.02 $51.07 $51.01 $51.04 $50.00 51,474
2020-10-06 $50.92 $51.05 $50.84 $51.03 $49.99 48,923
2020-10-05 $50.99 $51.00 $50.86 $50.87 $49.83 49,590
2020-10-02 $50.95 $51.06 $50.95 $50.95 $49.91 42,912
2020-10-01 $51.16 $51.18 $50.84 $51.03 $49.99 124,948
2020-09-30 $51.12 $51.12 $51.06 $51.11 $49.99 34,191
2020-09-29 $50.95 $51.11 $50.95 $51.06 $49.94 54,261
2020-09-28 $50.94 $51.13 $50.94 $51.07 $49.95 48,631
2020-09-25 $51.00 $51.05 $51.00 $51.03 $49.90 46,256
2020-09-24 $51.00 $51.02 $51.00 $51.02 $49.90 33,147
2020-09-23 $50.91 $50.99 $50.90 $50.98 $49.86 102,113
2020-09-22 $50.87 $51.00 $50.85 $50.92 $49.80 87,510
2020-09-21 $51.10 $51.10 $51.00 $51.00 $49.88 41,062
2020-09-18 $51.05 $51.06 $51.00 $51.02 $49.90 77,731
2020-09-17 $51.02 $51.09 $51.01 $51.05 $49.93 33,112
2020-09-16 $51.25 $51.25 $51.00 $51.00 $49.88 41,757
2020-09-15 $51.27 $51.27 $51.09 $51.09 $49.97 40,571
2020-09-14 $51.12 $51.30 $51.12 $51.17 $50.04 36,805
2020-09-11 $51.21 $51.21 $51.15 $51.15 $50.02 60,380
2020-09-10 $51.14 $51.22 $51.10 $51.10 $49.98 143,953
2020-09-09 $51.25 $51.25 $51.13 $51.18 $50.05 84,810
2020-09-08 $51.25 $51.26 $51.13 $51.15 $50.02 59,668
2020-09-04 $51.33 $51.33 $51.06 $51.13 $50.01 79,260
2020-09-03 $51.10 $51.20 $51.10 $51.15 $50.02 74,845
2020-09-02 $51.41 $51.41 $51.12 $51.17 $50.04 83,470
2020-09-01 $51.19 $51.19 $51.07 $51.14 $50.02 37,624
2020-08-31 $51.16 $51.19 $51.12 $51.15 $49.95 34,351
2020-08-28 $51.14 $51.20 $51.07 $51.07 $49.87 47,532
2020-08-27 $51.15 $51.17 $51.00 $51.10 $49.90 49,874
2020-08-26 $51.13 $51.17 $51.05 $51.14 $49.94 43,249
2020-08-25 $51.16 $51.16 $51.10 $51.12 $49.92 39,502
2020-08-24 $51.17 $51.26 $51.15 $51.17 $49.97 59,879
2020-08-21 $51.19 $51.21 $51.15 $51.15 $49.95 41,279
2020-08-20 $51.25 $51.31 $51.15 $51.26 $50.06 69,155
2020-08-19 $51.29 $51.40 $51.22 $51.25 $50.05 47,056
2020-08-18 $51.63 $51.63 $51.27 $51.29 $50.08 113,642
2020-08-17 $51.24 $51.59 $51.19 $51.31 $50.10 97,852
2020-08-14 $51.51 $51.51 $51.12 $51.20 $50.00 57,506
2020-08-13 $51.40 $51.40 $51.12 $51.12 $49.92 67,235
2020-08-12 $51.18 $51.24 $51.14 $51.21 $50.00 73,631
2020-08-11 $51.13 $51.25 $51.13 $51.15 $49.95 30,543
2020-08-10 $51.35 $51.35 $51.22 $51.22 $50.02 62,470
2020-08-07 $51.12 $51.25 $51.12 $51.25 $50.04 33,787
2020-08-06 $51.15 $51.21 $51.13 $51.14 $49.94 63,884
2020-08-05 $51.22 $51.24 $51.12 $51.15 $49.95 163,258
2020-08-04 $51.17 $51.28 $51.17 $51.22 $50.02 117,341
2020-08-03 $51.20 $51.28 $51.17 $51.23 $50.03 68,101
2020-07-31 $51.18 $51.28 $51.18 $51.18 $49.90 43,688
2020-07-30 $51.21 $51.28 $51.17 $51.20 $49.92 34,569
2020-07-29 $51.19 $51.23 $51.07 $51.20 $49.92 93,987
2020-07-28 $51.10 $51.21 $51.10 $51.19 $49.91 53,123
2020-07-27 $51.15 $51.18 $51.06 $51.10 $49.82 88,901
2020-07-24 $51.20 $51.20 $51.07 $51.14 $49.86 105,440
2020-07-23 $51.23 $51.26 $51.14 $51.22 $49.94 527,870
2020-07-22 $51.07 $51.28 $51.06 $51.15 $49.87 82,639
2020-07-21 $51.15 $51.21 $51.10 $51.13 $49.85 51,616
2020-07-20 $51.25 $51.28 $50.96 $51.18 $49.90 151,232
2020-07-17 $51.27 $51.27 $51.13 $51.20 $49.92 180,024
2020-07-16 $51.26 $51.35 $51.15 $51.25 $49.97 90,353
2020-07-15 $51.28 $51.36 $51.21 $51.28 $50.00 179,501
2020-07-14 $51.49 $51.49 $51.27 $51.32 $50.04 39,088
2020-07-13 $51.30 $51.39 $51.25 $51.27 $49.99 38,655
2020-07-10 $51.36 $51.36 $51.30 $51.30 $50.02 61,242
2020-07-09 $51.35 $51.42 $51.32 $51.33 $50.05 43,958
2020-07-08 $51.41 $51.41 $51.33 $51.39 $50.11 47,187
2020-07-07 $51.53 $51.53 $51.30 $51.38 $50.10 66,702
2020-07-06 $51.25 $51.35 $51.25 $51.27 $49.99 60,711
2020-07-02 $51.50 $51.50 $51.25 $51.33 $50.05 98,798
2020-07-01 $51.60 $51.60 $51.36 $51.38 $50.10 73,429
2020-06-30 $51.31 $51.40 $51.31 $51.38 $50.01 40,283
2020-06-29 $51.40 $51.40 $51.22 $51.36 $49.99 36,170
2020-06-26 $51.34 $51.39 $51.30 $51.38 $50.01 55,668
2020-06-25 $51.51 $51.52 $51.35 $51.37 $50.00 45,617
2020-06-24 $51.35 $51.42 $51.35 $51.38 $50.01 71,817
2020-06-23 $51.53 $51.53 $51.35 $51.39 $50.02 77,593
2020-06-22 $51.60 $51.60 $51.45 $51.45 $50.08 48,023
2020-06-19 $51.50 $51.52 $51.39 $51.48 $50.11 248,409
2020-06-18 $51.44 $51.45 $51.36 $51.40 $50.03 112,797
2020-06-17 $51.74 $51.74 $51.38 $51.38 $50.01 150,035
2020-06-16 $51.65 $51.65 $51.45 $51.47 $50.10 121,404
2020-06-15 $51.58 $51.58 $51.13 $51.46 $50.09 37,624
2020-06-12 $51.43 $51.60 $51.41 $51.49 $50.12 35,924
2020-06-11 $51.51 $51.78 $51.46 $51.55 $50.18 76,858
2020-06-10 $51.50 $51.50 $51.40 $51.43 $50.06 58,579
2020-06-09 $51.40 $51.48 $51.34 $51.45 $50.08 87,595
2020-06-08 $51.34 $51.54 $51.33 $51.37 $50.00 140,606
2020-06-05 $51.72 $51.72 $51.25 $51.38 $50.01 96,578
2020-06-04 $51.49 $51.49 $51.40 $51.41 $50.04 161,385
2020-06-03 $51.51 $51.59 $51.43 $51.48 $50.11 61,071
2020-06-02 $51.47 $51.56 $51.41 $51.45 $50.08 126,578
2020-06-01 $51.46 $51.58 $51.46 $51.50 $50.13 48,511
2020-05-29 $51.53 $51.70 $51.53 $51.66 $50.21 96,658
2020-05-28 $51.60 $51.60 $51.35 $51.53 $50.08 83,898
2020-05-27 $51.59 $51.60 $51.00 $51.59 $50.14 83,530
2020-05-26 $51.66 $51.67 $51.59 $51.60 $50.15 83,937
2020-05-22 $51.55 $51.57 $51.51 $51.56 $50.11 25,087
2020-05-21 $51.53 $51.59 $51.51 $51.56 $50.11 35,086
2020-05-20 $51.50 $51.59 $51.45 $51.56 $50.11 23,237
2020-05-19 $51.47 $51.49 $51.38 $51.46 $50.01 27,767
2020-05-18 $51.66 $51.66 $51.41 $51.47 $50.02 37,542
2020-05-15 $51.66 $51.66 $51.41 $51.41 $49.96 58,560
2020-05-14 $51.54 $51.63 $51.49 $51.59 $50.14 33,043
2020-05-13 $51.50 $51.65 $51.42 $51.44 $49.99 68,446
2020-05-12 $51.87 $51.87 $51.50 $51.59 $50.14 80,436
2020-05-11 $51.55 $51.83 $51.55 $51.78 $50.32 85,591
2020-05-08 $51.71 $51.71 $51.59 $51.63 $50.18 56,575
2020-05-07 $51.73 $51.73 $51.53 $51.69 $50.24 130,944
2020-05-06 $52.01 $52.01 $51.60 $51.75 $50.29 796,035
2020-05-05 $51.83 $51.83 $51.51 $51.54 $50.09 208,729
2020-05-04 $51.59 $51.65 $51.52 $51.61 $50.16 63,325
2020-05-01 $51.75 $51.75 $51.55 $51.62 $50.17 64,660
2020-04-30 $51.69 $51.72 $51.55 $51.68 $50.14 53,483
2020-04-29 $51.53 $51.66 $51.53 $51.64 $50.10 45,566
2020-04-28 $51.75 $51.75 $51.37 $51.53 $49.99 82,318
2020-04-27 $51.80 $51.80 $51.36 $51.43 $49.90 60,948
2020-04-24 $51.37 $51.51 $51.35 $51.40 $49.87 96,583
2020-04-23 $51.62 $51.62 $51.33 $51.49 $49.95 30,153
2020-04-22 $51.70 $51.70 $51.35 $51.51 $49.97 268,735
2020-04-21 $51.79 $51.79 $51.28 $51.28 $49.75 34,769
2020-04-20 $51.55 $51.63 $51.30 $51.32 $49.79 40,107
2020-04-17 $51.69 $51.69 $51.36 $51.48 $49.94 492,255
2020-04-16 $51.22 $51.56 $51.22 $51.46 $49.93 38,080
2020-04-15 $50.99 $51.57 $50.88 $51.51 $49.97 42,647
2020-04-14 $51.45 $51.65 $51.00 $51.38 $49.85 88,861
2020-04-13 $51.41 $51.67 $51.41 $51.52 $49.98 54,260
2020-04-09 $51.97 $51.97 $51.50 $51.55 $50.01 43,538
2020-04-08 $51.77 $52.39 $51.67 $51.97 $50.42 145,187
2020-04-07 $51.71 $51.79 $51.63 $51.74 $50.20 73,381
2020-04-06 $51.70 $51.75 $51.53 $51.66 $50.12 37,967
2020-04-03 $51.55 $51.93 $51.55 $51.55 $50.01 64,439
2020-04-02 $51.00 $51.82 $51.00 $51.49 $49.95 218,035
2020-04-01 $55.03 $55.03 $51.33 $51.35 $49.82 101,266
2020-03-31 $51.78 $51.78 $51.40 $51.59 $49.95 61,268
2020-03-30 $51.90 $51.90 $51.53 $51.71 $50.07 194,962
2020-03-27 $51.17 $51.58 $51.12 $51.46 $49.83 56,812
2020-03-26 $51.10 $51.41 $50.87 $51.37 $49.74 59,891
2020-03-25 $51.27 $51.43 $50.88 $51.21 $49.59 109,515
2020-03-24 $50.92 $50.97 $50.10 $50.92 $49.31 43,017
2020-03-23 $50.40 $50.69 $50.31 $50.47 $48.87 51,863
2020-03-20 $49.31 $49.82 $49.31 $49.68 $48.11 63,450
2020-03-19 $50.75 $50.75 $49.71 $49.73 $48.15 132,983
2020-03-18 $49.91 $50.19 $49.68 $49.88 $48.30 75,022
2020-03-17 $49.90 $50.20 $49.90 $50.00 $48.41 61,442
2020-03-16 $50.00 $50.23 $49.56 $50.12 $48.53 65,076
2020-03-13 $49.99 $50.00 $49.63 $49.74 $48.16 42,453
2020-03-12 $50.20 $50.21 $48.94 $49.52 $47.95 162,786
2020-03-11 $50.59 $50.67 $50.26 $50.35 $48.75 57,506
2020-03-10 $50.66 $50.88 $50.56 $50.60 $49.00 96,069
2020-03-09 $50.98 $51.29 $50.64 $50.80 $49.19 53,842
2020-03-06 $50.64 $50.82 $50.64 $50.77 $49.16 77,842
2020-03-05 $50.58 $50.71 $50.53 $50.62 $49.02 68,249
2020-03-04 $50.50 $50.62 $50.48 $50.61 $49.01 250,319
2020-03-03 $50.27 $50.70 $50.27 $50.63 $49.02 31,450
2020-03-02 $50.54 $50.61 $50.48 $50.48 $48.88 18,073
2020-02-28 $50.00 $50.59 $50.00 $50.57 $48.87 52,813
2020-02-27 $50.53 $50.53 $50.45 $50.50 $48.80 29,273
2020-02-26 $50.37 $50.44 $50.36 $50.39 $48.70 15,111
2020-02-25 $50.42 $50.47 $50.38 $50.38 $48.69 33,162
2020-02-24 $50.38 $50.44 $50.38 $50.42 $48.73 8,728
2020-02-21 $50.37 $50.38 $50.32 $50.36 $48.67 7,038
2020-02-20 $50.28 $50.36 $50.28 $50.33 $48.64 25,323
2020-02-19 $50.30 $50.32 $50.29 $50.31 $48.62 16,204
2020-02-18 $50.32 $50.35 $50.28 $50.30 $48.61 38,257
2020-02-14 $50.30 $50.34 $50.28 $50.30 $48.61 30,966
2020-02-13 $50.30 $50.33 $50.25 $50.28 $48.59 50,096
2020-02-12 $50.28 $50.34 $50.22 $50.30 $48.61 19,351
2020-02-11 $50.21 $50.32 $50.21 $50.30 $48.61 8,415
2020-02-10 $50.35 $50.35 $50.28 $50.29 $48.60 39,935
2020-02-07 $50.34 $50.34 $50.25 $50.31 $48.62 17,083
2020-02-06 $50.19 $50.24 $50.19 $50.22 $48.53 9,595
2020-02-05 $50.18 $50.20 $50.12 $50.16 $48.47 66,340
2020-02-04 $50.25 $50.29 $50.12 $50.15 $48.46 35,571
2020-02-03 $50.30 $50.30 $50.20 $50.20 $48.51 26,995
2020-01-31 $50.40 $50.40 $50.33 $50.35 $48.56 23,630
2020-01-30 $50.38 $50.41 $50.34 $50.38 $48.59 5,058
2020-01-29 $50.36 $50.43 $50.32 $50.35 $48.56 16,666
2020-01-28 $50.38 $50.38 $50.33 $50.36 $48.57 14,521
2020-01-27 $50.45 $50.45 $50.37 $50.41 $48.62 23,104
2020-01-24 $50.38 $50.41 $50.33 $50.40 $48.61 10,675
2020-01-23 $50.32 $50.34 $50.27 $50.31 $48.52 48,004
2020-01-22 $50.40 $50.40 $50.22 $50.22 $48.43 97,153
2020-01-21 $50.33 $50.33 $50.30 $50.31 $48.52 21,714
2020-01-17 $50.30 $50.31 $50.26 $50.30 $48.51 7,419
2020-01-16 $50.29 $50.35 $50.27 $50.30 $48.51 31,532
2020-01-15 $50.34 $50.37 $50.24 $50.35 $48.56 50,806
2020-01-14 $50.33 $50.35 $50.26 $50.35 $48.56 80,457
2020-01-13 $50.24 $50.30 $50.23 $50.29 $48.50 11,735
2020-01-10 $50.21 $50.29 $50.20 $50.25 $48.46 30,020
2020-01-09 $50.25 $50.25 $50.15 $50.19 $48.41 84,217
2020-01-08 $50.22 $50.28 $50.18 $50.25 $48.46 45,997
2020-01-07 $50.32 $50.32 $50.21 $50.24 $48.45 23,654
2020-01-06 $50.25 $50.30 $50.23 $50.29 $48.50 34,407
2020-01-03 $50.24 $50.31 $50.24 $50.30 $48.51 29,925
2020-01-02 $50.26 $50.27 $50.19 $50.25 $48.46 34,184
2019-12-31 $50.22 $50.25 $50.17 $50.21 $48.43 53,614
2019-12-30 $50.15 $50.19 $50.11 $50.19 $48.41 59,491
2019-12-27 $50.15 $50.21 $50.11 $50.20 $48.42 14,130
2019-12-26 $50.03 $50.15 $50.03 $50.10 $48.32 9,527
2019-12-24 $50.07 $50.09 $50.00 $50.05 $48.27 18,575
2019-12-23 $50.16 $50.16 $50.01 $50.06 $48.28 37,918
2019-12-20 $50.03 $50.11 $50.03 $50.11 $48.33 8,064
2019-12-19 $50.02 $50.12 $50.00 $50.09 $48.31 16,977
2019-12-18 $50.16 $50.19 $50.14 $50.16 $48.35 27,526
2019-12-17 $50.12 $50.17 $50.11 $50.14 $48.33 85,123
2019-12-16 $50.16 $50.19 $50.13 $50.16 $48.35 13,666
2019-12-13 $50.17 $50.20 $50.11 $50.18 $48.37 27,123
2019-12-12 $50.18 $50.18 $50.00 $50.11 $48.30 18,016
2019-12-11 $50.11 $50.21 $50.10 $50.21 $48.40 24,254
2019-12-10 $50.17 $50.17 $50.12 $50.12 $48.31 29,657
2019-12-09 $50.23 $50.23 $50.18 $50.19 $48.38 13,339
2019-12-06 $50.12 $50.18 $50.09 $50.18 $48.37 11,187
2019-12-05 $50.19 $50.21 $50.15 $50.18 $48.37 15,761
2019-12-04 $50.34 $50.34 $50.17 $50.22 $48.41 14,558
2019-12-03 $50.09 $50.35 $50.09 $50.22 $48.41 79,318
2019-12-02 $50.27 $50.27 $50.11 $50.21 $48.40 12,606
2019-11-29 $50.29 $50.33 $50.28 $50.30 $48.40 6,926
2019-11-27 $50.37 $50.37 $50.24 $50.26 $48.36 13,721
2019-11-26 $50.33 $50.35 $50.27 $50.34 $48.44 18,222
2019-11-25 $50.29 $50.31 $50.29 $50.31 $48.41 12,891
2019-11-22 $50.29 $50.33 $50.26 $50.26 $48.36 13,358
2019-11-21 $50.26 $50.32 $50.26 $50.26 $48.36 25,171
2019-11-20 $50.26 $50.28 $50.19 $50.25 $48.35 36,720
2019-11-19 $50.22 $50.28 $50.22 $50.26 $48.36 18,681
2019-11-18 $50.27 $50.34 $50.25 $50.28 $48.38 23,175
2019-11-15 $50.24 $50.32 $50.21 $50.25 $48.35 19,460
2019-11-14 $50.20 $50.26 $50.20 $50.24 $48.34 16,137
2019-11-13 $50.19 $50.23 $50.13 $50.17 $48.27 14,844
2019-11-12 $50.14 $50.18 $50.12 $50.16 $48.26 6,385
2019-11-11 $50.20 $50.20 $50.06 $50.12 $48.22 22,240
2019-11-08 $50.07 $50.24 $49.92 $50.19 $48.29 62,620
2019-11-07 $50.16 $50.19 $50.09 $50.10 $48.20 9,933
2019-11-06 $50.30 $50.30 $50.18 $50.24 $48.34 9,557
2019-11-05 $50.24 $50.27 $50.16 $50.17 $48.27 10,370
2019-11-04 $50.49 $50.49 $50.19 $50.28 $48.38 32,947
2019-11-01 $50.52 $50.52 $50.28 $50.34 $48.44 8,847
2019-10-31 $50.36 $50.41 $50.29 $50.38 $48.38 10,525
2019-10-30 $50.22 $50.33 $50.18 $50.33 $48.33 10,294
2019-10-29 $50.23 $50.27 $50.18 $50.27 $48.27 9,002
2019-10-28 $50.14 $50.21 $50.14 $50.21 $48.22 13,942
2019-10-25 $50.25 $50.27 $50.23 $50.24 $48.25 9,964
2019-10-24 $50.28 $50.28 $50.22 $50.24 $48.25 8,684
2019-10-23 $50.21 $50.24 $50.18 $50.22 $48.23 7,309
2019-10-22 $50.15 $50.18 $50.15 $50.16 $48.17 8,080
2019-10-21 $50.20 $50.20 $50.14 $50.15 $48.16 13,885
2019-10-18 $50.21 $50.24 $50.16 $50.23 $48.24 25,826
2019-10-17 $50.20 $50.25 $50.16 $50.20 $48.21 8,791
2019-10-16 $50.31 $50.31 $50.23 $50.28 $48.28 15,303
2019-10-15 $50.27 $50.27 $50.22 $50.25 $48.25 7,439
2019-10-14 $50.18 $50.28 $50.18 $50.25 $48.25 9,586
2019-10-11 $50.17 $50.24 $50.16 $50.17 $48.18 8,018
2019-10-10 $50.33 $50.36 $50.24 $50.26 $48.26 24,982
2019-10-09 $50.30 $50.36 $50.21 $50.23 $48.24 19,046
2019-10-08 $50.32 $50.37 $50.32 $50.33 $48.33 8,864
2019-10-07 $50.29 $50.38 $50.29 $50.31 $48.31 17,459
2019-10-04 $50.32 $50.34 $50.29 $50.33 $48.33 12,852
2019-10-03 $50.29 $50.36 $50.29 $50.32 $48.32 8,062
2019-10-02 $50.27 $50.32 $50.22 $50.30 $48.30 14,137
2019-10-01 $50.26 $50.29 $50.16 $50.27 $48.27 32,430
2019-09-30 $50.38 $50.38 $50.22 $50.31 $48.21 32,582
2019-09-27 $50.37 $50.37 $50.27 $50.30 $48.20 22,651
2019-09-26 $50.31 $50.31 $50.18 $50.29 $48.19 11,331
2019-09-25 $50.29 $50.33 $50.23 $50.23 $48.13 14,171
2019-09-24 $50.28 $50.37 $50.27 $50.34 $48.24 27,586
2019-09-23 $50.59 $50.59 $50.31 $50.33 $48.23 12,174
2019-09-20 $50.51 $50.51 $50.23 $50.31 $48.21 21,596
2019-09-19 $50.24 $50.27 $50.18 $50.25 $48.15 22,893
2019-09-18 $50.13 $50.26 $50.13 $50.26 $48.16 15,744
2019-09-17 $50.15 $50.17 $50.09 $50.15 $48.06 16,048
2019-09-16 $50.30 $50.30 $50.07 $50.10 $48.01 12,548
2019-09-13 $50.13 $50.15 $50.04 $50.08 $47.99 12,212
2019-09-12 $50.21 $50.22 $50.15 $50.16 $48.07 39,715
2019-09-11 $50.15 $50.17 $50.11 $50.16 $48.07 15,454
2019-09-10 $50.23 $50.23 $50.11 $50.15 $48.06 38,576
2019-09-09 $50.29 $50.29 $50.25 $50.27 $48.17 18,097
2019-09-06 $50.32 $50.34 $50.30 $50.32 $48.22 49,927
2019-09-05 $50.38 $50.41 $50.19 $50.36 $48.26 93,409
2019-09-04 $50.40 $50.46 $50.36 $50.41 $48.30 16,899
2019-09-03 $50.33 $50.44 $50.30 $50.42 $48.31 44,527
2019-08-30 $50.31 $50.43 $50.31 $50.43 $48.22 17,404
2019-08-29 $50.35 $50.36 $50.28 $50.29 $48.08 20,807
2019-08-28 $50.31 $50.38 $50.31 $50.34 $48.13 14,847
2019-08-27 $50.25 $50.32 $50.24 $50.29 $48.08 10,646
2019-08-26 $50.34 $50.34 $50.24 $50.24 $48.04 63,856
2019-08-23 $50.21 $50.36 $50.21 $50.36 $48.15 34,792
2019-08-22 $50.30 $50.30 $50.24 $50.24 $48.04 102,220
2019-08-21 $50.26 $50.30 $50.21 $50.24 $48.04 44,552
2019-08-20 $50.33 $50.33 $50.21 $50.30 $48.09 48,489
2019-08-19 $50.24 $50.27 $50.21 $50.25 $48.05 8,594
2019-08-16 $50.31 $50.31 $50.24 $50.28 $48.07 35,693
2019-08-15 $50.19 $50.36 $50.17 $50.36 $48.15 25,315
2019-08-14 $50.23 $50.31 $50.12 $50.12 $47.92 62,747
2019-08-13 $50.15 $50.26 $49.74 $50.15 $47.95 55,376
2019-08-12 $50.24 $50.28 $50.24 $50.27 $48.06 47,692
2019-08-09 $50.23 $50.29 $50.22 $50.24 $48.04 5,641
2019-08-08 $50.51 $50.51 $50.07 $50.24 $48.04 31,307
2019-08-07 $50.23 $50.26 $50.21 $50.22 $48.02 13,573
2019-08-06 $50.27 $50.42 $50.21 $50.25 $48.05 15,795
2019-08-05 $50.15 $50.45 $50.14 $50.45 $48.24 44,611
2019-08-02 $50.22 $50.26 $50.14 $50.19 $47.99 34,313
2019-08-01 $50.54 $50.54 $50.03 $50.26 $48.06 100,397
2019-07-31 $50.19 $50.21 $50.13 $50.16 $47.85 5,969
2019-07-30 $50.59 $50.59 $50.12 $50.17 $47.86 26,489
2019-07-29 $50.15 $50.19 $50.14 $50.18 $47.86 37,055
2019-07-26 $50.17 $50.22 $50.11 $50.11 $47.80 37,973
2019-07-25 $50.59 $50.59 $50.15 $50.17 $47.86 25,226
2019-07-24 $50.14 $50.18 $50.13 $50.18 $47.86 12,454
2019-07-23 $50.20 $50.20 $50.10 $50.13 $47.82 39,810
2019-07-22 $50.22 $50.22 $50.11 $50.18 $47.86 35,526
2019-07-19 $50.07 $50.17 $50.07 $50.17 $47.86 13,475
2019-07-18 $50.01 $50.13 $50.01 $50.12 $47.81 13,366
2019-07-17 $50.05 $50.07 $50.00 $50.01 $47.70 22,041
2019-07-16 $49.93 $49.99 $49.93 $49.99 $47.68 30,092
2019-07-15 $49.93 $49.97 $49.93 $49.97 $47.66 8,580
2019-07-12 $50.01 $50.01 $49.95 $49.98 $47.67 22,150
2019-07-11 $50.02 $50.05 $49.95 $49.95 $47.65 26,281
2019-07-10 $50.04 $50.05 $50.02 $50.05 $47.74 21,527
2019-07-09 $50.06 $50.06 $50.00 $50.01 $47.70 56,073
2019-07-08 $50.09 $50.09 $50.02 $50.05 $47.74 63,898
2019-07-05 $50.09 $50.12 $50.01 $50.11 $47.80 46,693
2019-07-03 $50.11 $50.11 $50.05 $50.09 $47.78 23,733
2019-07-02 $49.99 $50.06 $49.96 $50.06 $47.75 12,511
2019-07-01 $50.04 $50.04 $49.93 $50.00 $47.69 24,097
2019-06-28 $50.06 $50.13 $50.06 $50.12 $47.69 7,819
2019-06-27 $50.05 $50.11 $50.05 $50.07 $47.65 9,749
2019-06-26 $50.10 $50.10 $50.02 $50.03 $47.61 13,998
2019-06-25 $50.11 $50.11 $50.00 $50.02 $47.60 9,364
2019-06-24 $50.04 $50.04 $49.98 $50.00 $47.58 5,879
2019-06-21 $50.09 $50.09 $49.98 $49.99 $47.57 6,895
2019-06-20 $50.06 $50.13 $50.03 $50.10 $47.67 10,665
2019-06-19 $49.86 $50.01 $49.86 $50.01 $47.59 15,105
2019-06-18 $49.86 $49.87 $49.80 $49.85 $47.44 3,847
2019-06-17 $49.77 $49.81 $49.74 $49.76 $47.35 3,469
2019-06-14 $49.86 $49.86 $49.77 $49.80 $47.39 3,684
2019-06-13 $49.85 $49.85 $49.75 $49.84 $47.43 3,856
2019-06-12 $49.78 $49.82 $49.72 $49.80 $47.39 6,693
2019-06-11 $49.78 $49.78 $49.71 $49.76 $47.35 11,108
2019-06-10 $49.76 $49.81 $49.76 $49.76 $47.35 20,094
2019-06-07 $49.74 $49.81 $49.74 $49.81 $47.40 3,358
2019-06-06 $49.74 $49.74 $49.66 $49.68 $47.27 3,035
2019-06-05 $49.75 $49.77 $49.66 $49.68 $47.27 11,674
2019-06-04 $49.77 $49.78 $49.72 $49.78 $47.36 11,856
2019-06-03 $49.73 $49.74 $49.70 $49.70 $47.29 13,542
2019-05-31 $49.62 $49.74 $49.61 $49.73 $47.20 10,753
2019-05-30 $49.60 $49.69 $49.58 $49.68 $47.15 7,924
2019-05-29 $49.54 $49.62 $49.54 $49.61 $47.08 8,293
2019-05-28 $49.56 $49.63 $49.52 $49.63 $47.10 8,051
2019-05-24 $49.59 $49.61 $49.56 $49.60 $47.08 11,010
2019-05-23 $49.50 $49.60 $49.48 $49.55 $47.03 8,035
2019-05-22 $49.47 $49.49 $49.42 $49.48 $46.96 9,203
2019-05-21 $49.44 $49.45 $49.37 $49.43 $46.91 8,921
2019-05-20 $49.39 $49.49 $49.39 $49.49 $46.97 18,123
2019-05-17 $49.41 $49.46 $49.41 $49.44 $46.92 11,984
2019-05-16 $49.54 $49.54 $49.43 $49.45 $46.93 21,956
2019-05-15 $49.53 $49.54 $49.43 $49.53 $47.01 30,626
2019-05-14 $49.44 $49.46 $49.39 $49.41 $46.89 6,787
2019-05-13 $49.45 $49.46 $49.40 $49.45 $46.93 15,399
2019-05-10 $49.29 $49.40 $49.29 $49.37 $46.86 6,757
2019-05-09 $49.38 $49.38 $49.30 $49.30 $46.79 10,190
2019-05-08 $49.34 $49.35 $49.28 $49.33 $46.82 3,962
2019-05-07 $49.29 $49.35 $49.27 $49.28 $46.77 12,373
2019-05-06 $49.50 $49.50 $49.27 $49.35 $46.84 26,088
2019-05-03 $49.20 $49.31 $49.20 $49.24 $46.73 8,040
2019-05-02 $49.31 $49.31 $49.15 $49.27 $46.76 4,499
2019-05-01 $49.27 $49.37 $49.15 $49.15 $46.65 31,133
2019-04-30 $49.31 $49.40 $49.31 $49.35 $46.72 12,590
2019-04-29 $49.33 $49.36 $49.28 $49.32 $46.69 9,100
2019-04-26 $49.30 $49.35 $49.28 $49.35 $46.71 7,311
2019-04-25 $49.33 $49.33 $49.22 $49.28 $46.65 15,896
2019-04-24 $49.37 $49.37 $49.19 $49.20 $46.58 18,349
2019-04-23 $49.20 $49.21 $49.11 $49.11 $46.49 20,465
2019-04-22 $49.21 $49.25 $49.20 $49.25 $46.62 10,422
2019-04-18 $49.23 $49.29 $49.23 $49.29 $46.66 7,158
2019-04-17 $49.17 $49.24 $49.15 $49.24 $46.61 37,056
2019-04-16 $49.19 $49.24 $49.18 $49.20 $46.58 30,675
2019-04-15 $49.25 $49.25 $49.19 $49.24 $46.61 6,022
2019-04-12 $49.26 $49.30 $49.25 $49.26 $46.63 5,482
2019-04-11 $49.27 $49.31 $49.27 $49.31 $46.68 8,353
2019-04-10 $49.28 $49.36 $49.23 $49.31 $46.68 15,266
2019-04-09 $49.23 $49.28 $49.23 $49.26 $46.63 10,805
2019-04-08 $49.26 $49.27 $49.19 $49.22 $46.60 8,695
2019-04-05 $49.29 $49.29 $49.17 $49.21 $46.59 6,995
2019-04-04 $49.21 $49.26 $49.16 $49.17 $46.55 22,672
2019-04-03 $49.21 $49.28 $49.16 $49.28 $46.65 15,407
2019-04-02 $49.12 $49.26 $49.12 $49.24 $46.61 20,132
2019-04-01 $49.36 $49.36 $49.20 $49.20 $46.58 14,676
2019-03-29 $49.51 $49.52 $49.43 $49.49 $46.73 7,869
2019-03-28 $49.52 $49.61 $49.49 $49.60 $46.83 17,906
2019-03-27 $49.53 $49.60 $49.47 $49.57 $46.80 17,044
2019-03-26 $49.50 $49.51 $49.43 $49.48 $46.72 10,587
2019-03-25 $49.42 $49.53 $49.40 $49.51 $46.75 25,742
2019-03-22 $49.31 $49.41 $49.31 $49.35 $46.59 6,175
2019-03-21 $49.23 $49.28 $49.23 $49.25 $46.50 2,964
2019-03-20 $49.18 $49.21 $49.18 $49.21 $46.46 7,611
2019-03-19 $49.20 $49.20 $49.08 $49.19 $46.44 24,379
2019-03-18 $49.14 $49.17 $49.12 $49.12 $46.38 8,801
2019-03-15 $49.08 $49.13 $49.07 $49.12 $46.38 6,487
2019-03-14 $49.12 $49.14 $49.07 $49.07 $46.33 6,957
2019-03-13 $49.04 $49.18 $49.04 $49.13 $46.39 40,819
2019-03-12 $49.09 $49.11 $49.00 $49.10 $46.36 9,013
2019-03-11 $49.10 $49.10 $48.98 $49.01 $46.27 8,111
2019-03-08 $48.90 $48.99 $48.89 $48.98 $46.24 11,138
2019-03-07 $48.83 $48.96 $48.82 $48.96 $46.23 10,809
2019-03-06 $48.78 $48.91 $48.76 $48.88 $46.15 13,299
2019-03-05 $48.79 $48.85 $48.77 $48.85 $46.12 6,161
2019-03-04 $48.71 $48.84 $48.71 $48.82 $46.09 13,580
2019-03-01 $48.89 $48.89 $48.69 $48.77 $46.05 11,620
2019-02-28 $49.00 $49.00 $48.93 $48.94 $46.09 12,124
2019-02-27 $48.92 $49.04 $48.92 $49.00 $46.15 4,899
2019-02-26 $48.92 $49.02 $48.92 $49.00 $46.15 16,294
2019-02-25 $49.01 $49.01 $48.92 $48.96 $46.11 89,494
2019-02-22 $48.97 $49.10 $48.96 $49.06 $46.20 6,812
2019-02-21 $49.09 $49.09 $48.98 $49.03 $46.18 19,169
2019-02-20 $49.17 $49.17 $49.00 $49.00 $46.15 11,230
2019-02-19 $49.60 $49.60 $48.93 $49.04 $46.19 28,072
2019-02-15 $48.98 $49.01 $48.92 $49.01 $46.16 8,175
2019-02-14 $48.96 $48.96 $48.87 $48.93 $46.08 4,815
2019-02-13 $48.88 $48.92 $48.82 $48.89 $46.04 10,868
2019-02-12 $48.91 $48.94 $48.90 $48.94 $46.09 4,399
2019-02-11 $48.92 $48.96 $48.89 $48.91 $46.06 13,483
2019-02-08 $48.92 $48.98 $48.92 $48.92 $46.07 28,579
2019-02-07 $48.92 $48.96 $48.90 $48.94 $46.09 16,031
2019-02-06 $48.91 $48.92 $48.86 $48.92 $46.07 6,184
2019-02-05 $48.80 $48.86 $48.77 $48.84 $46.00 10,500
2019-02-04 $48.72 $48.79 $48.68 $48.74 $45.90 10,193
2019-02-01 $48.98 $48.98 $48.81 $48.84 $46.00 25,597
2019-01-31 $48.97 $49.13 $48.97 $49.12 $46.14 12,445
2019-01-30 $48.88 $48.97 $48.82 $48.92 $45.95 14,729
2019-01-29 $48.77 $48.93 $48.77 $48.93 $45.96 26,367
2019-01-28 $48.77 $48.80 $48.70 $48.74 $45.78 9,648
2019-01-25 $48.73 $48.78 $48.70 $48.78 $45.82 7,567
2019-01-24 $48.78 $48.83 $48.76 $48.80 $45.84 7,199
2019-01-23 $48.74 $48.78 $48.65 $48.71 $45.76 24,389
2019-01-22 $48.70 $48.75 $48.66 $48.72 $45.76 12,390
2019-01-18 $48.73 $48.82 $48.65 $48.76 $45.80 54,075
2019-01-17 $48.75 $48.80 $48.66 $48.67 $45.72 18,183
2019-01-16 $48.82 $48.82 $48.70 $48.76 $45.80 25,568
2019-01-15 $48.83 $48.83 $48.75 $48.76 $45.80 12,549
2019-01-14 $48.83 $48.83 $48.74 $48.76 $45.80 10,998
2019-01-11 $48.75 $48.79 $48.72 $48.75 $45.79 2,907
2019-01-10 $48.69 $48.71 $48.65 $48.67 $45.72 7,656
2019-01-09 $48.68 $48.76 $48.66 $48.71 $45.76 8,061
2019-01-08 $48.76 $48.79 $48.71 $48.74 $45.78 10,872
2019-01-07 $48.87 $48.87 $48.79 $48.79 $45.83 21,906
2019-01-04 $48.82 $48.87 $48.77 $48.79 $45.83 29,271
2019-01-03 $48.76 $48.95 $48.71 $48.92 $45.95 32,540
2019-01-02 $48.70 $48.76 $48.67 $48.69 $45.74 199,954
2018-12-31 $48.65 $48.73 $48.58 $48.70 $45.75 636,452
2018-12-28 $48.51 $48.62 $48.51 $48.62 $45.67 13,085
2018-12-27 $48.37 $48.55 $48.37 $48.48 $45.54 496,385
2018-12-26 $48.59 $48.59 $48.39 $48.40 $45.47 337,289
2018-12-24 $48.58 $48.58 $48.43 $48.48 $45.54 6,391
2018-12-21 $48.48 $48.52 $48.41 $48.51 $45.57 2,625
2018-12-20 $48.60 $48.60 $48.42 $48.48 $45.54 26,099
2018-12-19 $48.39 $48.53 $48.37 $48.51 $45.57 12,797
2018-12-18 $48.33 $48.38 $48.26 $48.37 $45.44 20,110
2018-12-17 $48.16 $48.32 $48.16 $48.32 $45.39 18,910
2018-12-14 $48.31 $48.31 $48.13 $48.18 $45.26 30,871
2018-12-13 $48.24 $48.26 $48.14 $48.14 $45.22 10,316
2018-12-12 $48.45 $48.45 $48.15 $48.17 $45.25 5,663
2018-12-11 $48.21 $48.29 $48.17 $48.22 $45.30 16,536
2018-12-10 $48.20 $48.27 $48.14 $48.21 $45.29 29,425
2018-12-07 $48.08 $48.25 $48.08 $48.19 $45.27 5,791
2018-12-06 $48.04 $48.24 $48.04 $48.10 $45.19 19,637
2018-12-04 $47.95 $48.11 $47.95 $48.07 $45.16 40,518
2018-12-03 $47.94 $47.96 $47.85 $47.95 $45.04 10,269
2018-11-30 $47.93 $47.97 $47.88 $47.88 $44.86 6,409
2018-11-29 $47.91 $48.76 $47.91 $47.92 $44.90 27,795
2018-11-28 $47.85 $47.93 $47.80 $47.84 $44.82 24,853
2018-11-27 $47.72 $47.80 $47.72 $47.77 $44.76 8,081
2018-11-26 $47.86 $47.86 $47.67 $47.72 $44.71 6,937
2018-11-23 $47.82 $47.84 $47.76 $47.76 $44.75 1,845
2018-11-21 $47.71 $47.77 $47.71 $47.77 $44.76 2,730
2018-11-20 $47.74 $47.82 $47.70 $47.75 $44.74 12,113
2018-11-19 $48.15 $48.83 $47.82 $47.82 $44.80 8,283
2018-11-16 $47.66 $47.72 $47.64 $47.72 $44.71 5,214
2018-11-15 $47.65 $47.73 $47.27 $47.61 $44.61 7,366
2018-11-14 $47.40 $47.64 $47.40 $47.61 $44.61 6,316
2018-11-13 $47.55 $47.58 $47.48 $47.53 $44.53 3,206
2018-11-12 $47.45 $47.54 $47.45 $47.46 $44.47 3,015
2018-11-09 $47.43 $47.45 $47.36 $47.39 $44.40 5,352
2018-11-08 $47.45 $47.45 $47.36 $47.37 $44.38 6,311
2018-11-07 $47.40 $47.46 $47.39 $47.40 $44.41 53,475
2018-11-06 $47.34 $47.43 $47.30 $47.37 $44.38 7,118
2018-11-05 $47.34 $47.41 $47.29 $47.32 $44.34 9,078
2018-11-02 $47.48 $47.52 $47.44 $47.47 $44.48 2,985
2018-11-01 $47.49 $47.64 $47.49 $47.60 $44.60 5,877
2018-10-31 $47.75 $47.75 $47.68 $47.68 $44.55 8,862
2018-10-30 $47.85 $47.85 $47.70 $47.80 $44.66 5,117
2018-10-29 $47.76 $47.89 $47.76 $47.76 $44.63 3,092
2018-10-26 $47.72 $47.93 $47.72 $47.80 $44.66 12,946
2018-10-25 $47.74 $47.82 $47.68 $47.75 $44.62 7,176
2018-10-24 $47.84 $47.84 $47.71 $47.77 $44.64 2,798
2018-10-23 $47.61 $47.76 $47.61 $47.67 $44.54 2,139
2018-10-22 $47.66 $47.69 $47.55 $47.55 $44.43 2,250
2018-10-19 $47.71 $47.71 $47.56 $47.57 $44.45 7,743
2018-10-18 $47.69 $47.69 $47.53 $47.64 $44.52 1,843
2018-10-17 $47.75 $47.78 $47.60 $47.60 $44.48 7,744
2018-10-16 $47.63 $47.70 $47.61 $47.66 $44.53 6,406
2018-10-15 $47.79 $47.79 $47.65 $47.70 $44.57 2,526
2018-10-12 $47.74 $47.84 $47.71 $47.84 $44.70 4,349
2018-10-11 $47.71 $47.82 $47.60 $47.78 $44.65 10,714
2018-10-10 $47.50 $48.26 $47.50 $47.70 $44.57 47,200
2018-10-09 $47.56 $47.62 $47.48 $47.62 $44.50 8,181
2018-10-08 $47.37 $47.60 $47.36 $47.55 $44.43 14,390
2018-10-05 $47.59 $47.60 $47.48 $47.51 $44.39 9,862
2018-10-04 $47.65 $48.06 $47.64 $47.70 $44.57 30,717
2018-10-03 $47.96 $48.10 $47.78 $47.78 $44.65 10,357
2018-10-02 $47.99 $48.14 $47.99 $48.11 $44.95 8,920
2018-10-01 $47.97 $48.14 $47.90 $48.06 $44.91 24,691
2018-09-28 $48.14 $48.27 $48.04 $48.18 $44.91 34,260
2018-09-27 $48.05 $48.15 $48.05 $48.13 $44.86 7,506
2018-09-26 $48.00 $48.06 $48.00 $48.05 $44.79 5,425
2018-09-25 $47.96 $48.17 $47.91 $48.04 $44.78 8,632
2018-09-24 $48.04 $48.21 $47.99 $48.06 $44.80 11,607
2018-09-21 $48.00 $48.16 $47.97 $48.09 $44.82 5,969
2018-09-20 $47.88 $48.00 $47.88 $47.98 $44.72 7,448
2018-09-19 $48.00 $48.00 $47.95 $48.00 $44.74 3,361
2018-09-18 $48.16 $48.20 $47.99 $47.99 $44.73 3,500
2018-09-17 $48.20 $48.20 $48.13 $48.13 $44.86 3,674
2018-09-14 $48.25 $48.36 $48.15 $48.29 $45.01 10,106
2018-09-13 $48.21 $48.38 $48.20 $48.21 $44.94 12,669
2018-09-12 $48.17 $48.38 $48.17 $48.20 $44.93 3,183
2018-09-11 $48.30 $48.35 $48.17 $48.19 $44.92 4,507
2018-09-10 $48.27 $48.28 $48.19 $48.24 $44.96 3,896
2018-09-07 $48.41 $48.43 $48.30 $48.30 $45.02 1,451
2018-09-06 $48.31 $48.51 $48.31 $48.49 $45.20 10,348
2018-09-05 $48.28 $48.47 $48.26 $48.26 $44.98 5,818
2018-09-04 $48.35 $48.40 $48.29 $48.29 $45.01 12,349
2018-08-31 $48.41 $48.60 $48.41 $48.49 $45.09 8,111
2018-08-30 $48.46 $48.54 $48.45 $48.49 $45.09 12,058
2018-08-29 $48.58 $48.59 $48.39 $48.43 $45.04 4,877
2018-08-28 $48.47 $48.62 $48.47 $48.53 $45.13 9,676
2018-08-27 $48.53 $48.66 $48.45 $48.52 $45.12 11,790
2018-08-24 $48.49 $48.63 $48.49 $48.54 $45.14 16,099
2018-08-23 $48.46 $48.66 $48.46 $48.48 $45.08 11,303
2018-08-22 $48.53 $48.60 $48.49 $48.51 $45.11 6,135
2018-08-21 $48.45 $48.56 $48.30 $48.44 $45.05 7,273
2018-08-20 $48.44 $48.60 $48.41 $48.51 $45.11 4,622
2018-08-17 $48.45 $48.55 $48.40 $48.41 $45.02 6,498
2018-08-16 $48.50 $48.59 $48.41 $48.41 $45.02 4,928
2018-08-15 $48.36 $48.57 $48.36 $48.57 $45.17 5,287
2018-08-14 $48.42 $48.47 $48.34 $48.38 $44.99 5,186
2018-08-13 $48.60 $48.60 $48.38 $48.51 $45.11 11,008
2018-08-10 $48.41 $48.49 $48.36 $48.49 $45.09 4,155
2018-08-09 $48.27 $48.47 $48.27 $48.47 $45.07 4,450
2018-08-08 $48.34 $48.38 $48.21 $48.29 $44.91 5,234
2018-08-07 $48.32 $48.38 $48.24 $48.26 $44.88 2,808
2018-08-06 $48.31 $48.45 $48.26 $48.43 $45.04 17,648
2018-08-03 $48.26 $48.43 $48.26 $48.36 $44.97 6,545
2018-08-02 $48.22 $48.31 $48.14 $48.25 $44.87 6,817
2018-08-01 $48.23 $48.40 $48.23 $48.40 $45.01 4,606
2018-07-31 $48.40 $48.53 $48.35 $48.36 $44.88 5,488
2018-07-30 $48.29 $48.44 $48.28 $48.42 $44.93 5,886
2018-07-27 $48.43 $48.43 $48.30 $48.33 $44.85 5,453
2018-07-26 $48.32 $48.51 $48.32 $48.33 $44.85 7,874
2018-07-25 $48.39 $48.51 $48.31 $48.42 $44.93 7,209
2018-07-24 $48.29 $48.37 $48.25 $48.28 $44.80 8,857
2018-07-23 $48.43 $48.43 $48.35 $48.39 $44.90 3,122
2018-07-20 $48.57 $48.61 $48.43 $48.47 $44.98 2,694
2018-07-19 $48.49 $48.65 $48.42 $48.65 $45.15 8,162
2018-07-18 $48.48 $48.56 $48.41 $48.41 $44.92 7,103
2018-07-17 $48.48 $48.57 $48.44 $48.47 $44.98 6,935
2018-07-16 $48.50 $48.57 $48.40 $48.57 $45.07 3,498
2018-07-13 $48.50 $48.57 $48.46 $48.46 $44.97 2,182
2018-07-12 $48.42 $48.52 $48.39 $48.46 $44.97 9,889
2018-07-11 $48.43 $48.51 $48.38 $48.47 $44.98 4,226
2018-07-10 $48.44 $48.45 $48.42 $48.44 $44.95 23,351
2018-07-09 $48.38 $48.49 $48.34 $48.45 $44.96 5,567
2018-07-06 $48.32 $48.50 $48.32 $48.50 $45.01 6,651
2018-07-05 $48.52 $48.52 $48.31 $48.31 $44.83 19,136
2018-07-03 $48.40 $48.54 $48.23 $48.50 $45.01 18,950
2018-07-02 $48.37 $48.47 $48.25 $48.41 $44.92 6,786
2018-06-29 $48.42 $48.51 $48.30 $48.39 $44.82 8,753
2018-06-28 $48.44 $48.53 $48.35 $48.36 $44.79 7,917
2018-06-27 $48.43 $48.55 $48.37 $48.55 $44.97 7,487
2018-06-26 $48.33 $48.44 $48.28 $48.43 $44.85 5,022
2018-06-25 $48.38 $48.43 $48.27 $48.31 $44.74 6,901
2018-06-22 $48.36 $48.47 $48.25 $48.25 $44.69 24,164
2018-06-21 $48.34 $48.44 $48.22 $48.35 $44.78 27,996
2018-06-20 $48.46 $48.46 $48.31 $48.33 $44.76 6,303
2018-06-19 $48.45 $48.45 $48.31 $48.33 $44.76 5,972
2018-06-18 $48.31 $48.43 $48.22 $48.36 $44.79 5,462
2018-06-15 $48.30 $48.38 $48.21 $48.21 $44.65 4,901
2018-06-14 $48.08 $48.24 $48.08 $48.23 $44.67 3,398
2018-06-13 $48.21 $48.27 $48.11 $48.11 $44.56 4,319
2018-06-12 $48.11 $48.26 $48.10 $48.22 $44.66 6,808
2018-06-11 $48.08 $48.23 $48.02 $48.23 $44.67 17,504
2018-06-08 $48.25 $48.30 $48.15 $48.18 $44.62 16,135
2018-06-07 $48.10 $48.28 $48.08 $48.28 $44.72 6,756
2018-06-06 $48.19 $48.33 $48.19 $48.24 $44.68 4,670
2018-06-05 $48.30 $48.39 $48.22 $48.26 $44.70 5,038
2018-06-04 $48.28 $48.39 $48.28 $48.30 $44.73 2,875
2018-06-01 $48.41 $48.42 $48.23 $48.29 $44.72 5,340
2018-05-31 $48.49 $48.65 $48.46 $48.65 $44.97 4,695
2018-05-30 $48.47 $48.61 $48.44 $48.53 $44.86 16,254
2018-05-29 $48.42 $48.57 $48.32 $48.55 $44.88 15,882
2018-05-25 $48.12 $48.37 $48.12 $48.36 $44.70 16,349
2018-05-24 $48.09 $48.32 $48.07 $48.24 $44.59 5,178
2018-05-23 $48.06 $48.43 $47.90 $48.14 $44.50 13,699
2018-05-22 $47.99 $48.06 $47.94 $47.98 $44.35 7,464
2018-05-21 $47.96 $48.05 $47.93 $47.97 $44.34 6,698
2018-05-18 $47.96 $48.09 $47.89 $47.95 $44.32 4,620
2018-05-17 $47.93 $47.99 $47.84 $47.92 $44.29 4,438
2018-05-16 $48.09 $48.09 $47.90 $48.01 $44.38 5,604
2018-05-15 $48.12 $48.15 $48.05 $48.05 $44.41 5,025
2018-05-14 $48.19 $48.30 $48.12 $48.28 $44.63 4,504
2018-05-11 $48.20 $48.24 $48.18 $48.21 $44.56 2,872
2018-05-10 $48.22 $48.24 $48.10 $48.13 $44.49 5,669
2018-05-09 $48.09 $48.25 $48.05 $48.07 $44.43 18,643
2018-05-08 $48.19 $48.36 $48.13 $48.18 $44.53 8,791
2018-05-07 $48.27 $48.29 $48.18 $48.20 $44.55 4,692
2018-05-04 $48.33 $48.33 $48.15 $48.16 $44.52 5,821
2018-05-03 $48.27 $48.32 $48.18 $48.27 $44.62 9,190
2018-05-02 $48.15 $48.24 $48.13 $48.13 $44.49 7,002
2018-05-01 $48.18 $48.25 $48.13 $48.25 $44.60 9,896
2018-04-30 $48.35 $48.40 $48.23 $48.23 $44.48 5,521
2018-04-27 $48.17 $48.35 $48.07 $48.25 $44.50 31,339
2018-04-26 $48.25 $48.25 $48.03 $48.05 $44.32 6,462
2018-04-25 $48.09 $48.25 $48.04 $48.11 $44.37 7,493
2018-04-24 $48.07 $48.37 $48.06 $48.37 $44.61 11,624
2018-04-23 $48.24 $48.28 $48.13 $48.16 $44.42 18,115
2018-04-20 $48.40 $48.42 $48.25 $48.30 $44.55 8,504
2018-04-19 $48.44 $48.44 $48.38 $48.38 $44.62 6,842
2018-04-18 $48.45 $48.61 $48.40 $48.41 $44.65 13,541
2018-04-17 $48.54 $48.66 $48.54 $48.66 $44.88 4,537
2018-04-16 $48.50 $48.60 $48.43 $48.60 $44.82 6,851
2018-04-13 $48.40 $48.49 $48.40 $48.47 $44.70 7,539
2018-04-12 $48.51 $48.51 $48.44 $48.45 $44.69 7,870
2018-04-11 $48.83 $48.83 $48.48 $48.50 $44.73 3,671
2018-04-10 $48.50 $49.00 $48.42 $48.55 $44.78 11,306
2018-04-09 $48.47 $48.60 $48.37 $48.53 $44.76 9,211
2018-04-06 $48.48 $48.65 $48.46 $48.65 $44.87 12,858
2018-04-05 $48.48 $48.57 $48.41 $48.43 $44.67 6,949
2018-04-04 $48.48 $48.61 $48.44 $48.44 $44.68 15,213
2018-04-03 $48.51 $48.62 $48.37 $48.40 $44.64 12,532
2018-04-02 $48.47 $48.68 $48.42 $48.47 $44.70 13,712
2018-03-29 $48.55 $48.72 $48.53 $48.59 $44.72 4,912
2018-03-28 $48.60 $48.67 $48.45 $48.45 $44.59 7,470
2018-03-27 $48.49 $48.61 $48.40 $48.61 $44.74 39,774
2018-03-26 $48.42 $48.54 $48.32 $48.51 $44.65 33,849
2018-03-23 $48.36 $48.57 $48.36 $48.53 $44.67 20,968
2018-03-22 $48.37 $48.50 $48.34 $48.41 $44.56 20,420
2018-03-21 $48.28 $48.44 $48.24 $48.44 $44.58 4,631
2018-03-20 $48.33 $48.50 $48.26 $48.43 $44.57 38,378
2018-03-19 $48.31 $48.50 $48.29 $48.33 $44.48 14,595
2018-03-16 $48.43 $48.54 $48.39 $48.50 $44.64 4,936
2018-03-15 $48.43 $48.56 $48.33 $48.52 $44.66 5,434
2018-03-14 $48.40 $48.55 $48.34 $48.55 $44.68 8,011
2018-03-13 $48.39 $48.44 $48.28 $48.44 $44.58 18,997
2018-03-12 $48.25 $48.49 $48.25 $48.43 $44.57 13,255
2018-03-09 $48.26 $48.35 $48.21 $48.32 $44.47 4,946
2018-03-08 $48.19 $48.35 $48.19 $48.35 $44.50 16,581
2018-03-07 $48.41 $48.41 $48.19 $48.19 $44.35 8,158
2018-03-06 $48.24 $48.34 $48.15 $48.28 $44.44 14,702
2018-03-05 $48.39 $48.39 $48.23 $48.25 $44.41 16,932
2018-03-02 $48.43 $48.44 $48.16 $48.31 $44.46 9,742
2018-03-01 $48.44 $48.44 $48.25 $48.40 $44.55 18,785
2018-02-28 $48.30 $48.44 $48.30 $48.42 $44.48 8,936
2018-02-27 $48.41 $48.46 $48.25 $48.26 $44.33 12,933
2018-02-26 $48.38 $48.52 $48.38 $48.38 $44.44 16,621
2018-02-23 $48.35 $48.50 $48.31 $48.36 $44.42 11,097
2018-02-22 $48.24 $48.35 $48.20 $48.33 $44.39 23,740
2018-02-21 $48.34 $48.49 $48.29 $48.36 $44.42 9,730
2018-02-20 $48.34 $48.48 $48.32 $48.44 $44.50 20,576
2018-02-16 $48.38 $48.48 $48.33 $48.48 $44.53 21,069
2018-02-15 $48.28 $48.45 $48.21 $48.43 $44.49 53,485
2018-02-14 $48.39 $48.49 $48.31 $48.32 $44.39 23,241
2018-02-13 $48.42 $48.50 $48.39 $48.43 $44.49 46,187
2018-02-12 $48.41 $48.49 $48.40 $48.43 $44.49 11,825
2018-02-09 $48.41 $48.59 $48.40 $48.41 $44.47 959,952
2018-02-08 $48.36 $48.62 $48.35 $48.51 $44.56 251,625
2018-02-07 $48.77 $48.77 $48.55 $48.60 $44.64 12,666
2018-02-06 $48.68 $48.72 $48.48 $48.70 $44.74 977,243
2018-02-05 $48.55 $48.73 $48.41 $48.59 $44.64 35,016
2018-02-02 $48.57 $48.71 $48.56 $48.60 $44.64 29,989
2018-02-01 $48.83 $48.93 $48.68 $48.69 $44.73 19,407
2018-01-31 $48.98 $49.01 $48.88 $48.93 $44.86 20,590
2018-01-30 $48.95 $49.09 $48.87 $48.88 $44.81 11,504
2018-01-29 $48.96 $49.04 $48.93 $48.94 $44.87 26,060
2018-01-26 $49.11 $49.18 $49.06 $49.07 $44.99 13,870
2018-01-25 $49.08 $49.25 $49.03 $49.13 $45.04 29,057
2018-01-24 $49.06 $49.15 $49.06 $49.14 $45.05 31,412
2018-01-23 $49.09 $49.24 $49.08 $49.15 $45.06 14,834
2018-01-22 $49.24 $49.27 $49.08 $49.10 $45.01 17,360
2018-01-19 $49.17 $49.28 $49.14 $49.14 $45.05 12,687
2018-01-18 $49.19 $49.29 $49.16 $49.16 $45.07 26,945
2018-01-17 $49.31 $49.38 $49.27 $49.30 $45.20 25,083
2018-01-16 $49.37 $49.43 $49.31 $49.33 $45.23 45,737
2018-01-12 $49.28 $49.37 $49.28 $49.31 $45.21 21,278
2018-01-11 $49.33 $49.44 $49.30 $49.33 $45.23 51,732
2018-01-10 $49.21 $49.33 $49.21 $49.31 $45.21 21,275
2018-01-09 $49.35 $49.41 $49.31 $49.33 $45.23 23,211
2018-01-08 $49.46 $49.53 $49.40 $49.48 $45.36 18,270
2018-01-05 $49.57 $49.57 $49.46 $49.52 $45.40 10,435
2018-01-04 $49.47 $49.58 $49.46 $49.47 $45.35 11,249
2018-01-03 $49.49 $49.60 $49.46 $49.47 $45.35 10,822
2018-01-02 $49.44 $49.61 $49.43 $49.51 $45.39 35,731
2017-12-29 $49.46 $49.59 $49.46 $49.48 $45.36 17,838
2017-12-28 $49.52 $49.59 $49.46 $49.52 $45.40 31,160
2017-12-27 $49.39 $49.59 $49.37 $49.59 $45.46 22,134
2017-12-26 $49.33 $49.51 $49.32 $49.46 $45.34 15,777
2017-12-22 $49.50 $49.50 $49.39 $49.46 $45.34 9,187
2017-12-21 $49.38 $49.50 $49.38 $49.50 $45.38 28,352
2017-12-20 $49.37 $49.51 $49.37 $49.38 $45.27 9,338
2017-12-19 $49.63 $49.63 $49.44 $49.44 $45.33 46,663
2017-12-18 $49.67 $49.68 $49.57 $49.60 $45.47 11,980
2017-12-15 $49.69 $49.71 $49.61 $49.71 $45.57 8,017
2017-12-14 $49.54 $49.67 $49.52 $49.64 $45.51 10,891
2017-12-13 $49.65 $49.65 $49.40 $49.56 $45.44 12,154
2017-12-12 $49.60 $49.60 $49.48 $49.57 $45.45 11,245
2017-12-11 $49.54 $49.64 $49.54 $49.56 $45.44 11,530
2017-12-08 $49.54 $49.68 $49.54 $49.61 $45.48 9,456
2017-12-07 $49.58 $49.72 $49.58 $49.68 $45.55 21,127
2017-12-06 $49.73 $49.73 $49.65 $49.66 $45.53 4,837
2017-12-05 $49.50 $49.62 $49.50 $49.62 $45.49 16,132
2017-12-04 $49.45 $49.63 $49.45 $49.55 $45.43 11,877
2017-12-01 $49.42 $49.63 $49.42 $49.55 $45.43 6,149
2017-11-30 $49.72 $49.72 $49.59 $49.59 $45.37 5,659
2017-11-29 $49.59 $49.74 $49.59 $49.71 $45.48 16,995
2017-11-28 $49.82 $49.82 $49.68 $49.72 $45.48 12,109
2017-11-27 $49.64 $49.77 $49.64 $49.73 $45.49 6,074
2017-11-24 $49.76 $49.77 $49.68 $49.68 $45.45 3,699
2017-11-22 $49.75 $49.76 $49.65 $49.76 $45.52 7,185
2017-11-21 $49.66 $49.70 $49.62 $49.67 $45.44 7,514
2017-11-20 $49.71 $49.71 $49.62 $49.66 $45.43 10,513
2017-11-17 $49.79 $49.79 $49.67 $49.67 $45.44 9,115
2017-11-16 $49.78 $49.78 $49.69 $49.71 $45.48 9,062
2017-11-15 $49.64 $49.75 $49.64 $49.74 $45.50 4,136
2017-11-14 $49.57 $49.68 $49.57 $49.67 $45.44 26,465
2017-11-13 $49.50 $49.65 $49.50 $49.60 $45.37 6,204
2017-11-10 $49.69 $49.69 $49.58 $49.59 $45.37 8,225
2017-11-09 $49.59 $49.77 $49.59 $49.70 $45.47 12,142
2017-11-08 $49.70 $49.81 $49.68 $49.74 $45.50 16,055
2017-11-07 $49.81 $49.85 $49.75 $49.83 $45.59 31,658
2017-11-06 $49.77 $49.83 $49.72 $49.80 $45.56 5,512
2017-11-03 $49.77 $49.80 $49.68 $49.69 $45.46 12,270
2017-11-02 $49.78 $49.78 $49.65 $49.73 $45.49 7,454
2017-11-01 $49.71 $49.77 $49.71 $49.72 $45.48 8,658
2017-10-31 $49.86 $49.89 $49.75 $49.83 $45.48 8,142
2017-10-30 $49.80 $49.82 $49.63 $49.79 $45.45 16,878
2017-10-27 $49.68 $49.71 $49.61 $49.61 $45.29 9,875
2017-10-26 $49.67 $49.74 $49.59 $49.61 $45.29 4,254
2017-10-25 $49.68 $49.72 $49.65 $49.72 $45.39 8,623
2017-10-24 $49.69 $49.72 $49.67 $49.70 $45.37 9,605
2017-10-23 $49.67 $49.80 $49.60 $49.80 $45.46 12,272
2017-10-20 $49.68 $49.77 $49.63 $49.67 $45.34 16,028
2017-10-19 $49.77 $49.82 $49.72 $49.76 $45.42 18,985
2017-10-18 $49.73 $49.84 $49.71 $49.73 $45.40 15,415
2017-10-17 $49.75 $49.88 $49.75 $49.81 $45.47 7,189
2017-10-16 $49.89 $49.90 $49.84 $49.85 $45.51 3,283
2017-10-13 $49.87 $49.91 $49.86 $49.89 $45.54 8,407
2017-10-12 $49.82 $49.86 $49.75 $49.84 $45.50 11,511
2017-10-11 $49.86 $49.86 $49.76 $49.79 $45.45 8,061
2017-10-10 $49.86 $49.86 $49.72 $49.73 $45.40 9,563
2017-10-09 $49.74 $49.80 $49.72 $49.75 $45.41 7,934
2017-10-06 $49.75 $49.77 $49.67 $49.77 $45.43 13,455
2017-10-05 $49.78 $49.84 $49.72 $49.80 $45.46 5,456
2017-10-04 $49.93 $49.94 $49.79 $49.82 $45.48 13,300
2017-10-03 $49.94 $49.94 $49.78 $49.93 $45.58 15,695
2017-10-02 $49.93 $49.93 $49.76 $49.82 $45.48 9,652
2017-09-29 $50.06 $50.06 $49.90 $49.93 $45.49 6,502
2017-09-28 $49.90 $49.93 $49.87 $49.87 $45.43 2,282
2017-09-27 $49.96 $49.96 $49.83 $49.90 $45.46 3,490
2017-09-26 $50.06 $50.06 $49.84 $49.98 $45.53 5,328
2017-09-25 $49.97 $49.97 $49.84 $49.91 $45.47 10,328
2017-09-22 $49.88 $49.93 $49.76 $49.84 $45.41 7,635
2017-09-21 $50.00 $50.00 $49.79 $49.80 $45.37 9,608
2017-09-20 $49.86 $49.98 $49.80 $49.81 $45.38 17,524
2017-09-19 $49.88 $50.03 $49.85 $49.94 $45.50 6,057
2017-09-18 $49.98 $49.99 $49.81 $49.82 $45.39 21,961
2017-09-15 $49.97 $49.99 $49.96 $49.97 $45.53 8,299
2017-09-14 $49.98 $49.98 $49.90 $49.93 $45.49 4,838
2017-09-13 $49.93 $49.96 $49.91 $49.93 $45.49 5,224
2017-09-12 $49.92 $49.97 $49.88 $49.96 $45.52 16,079
2017-09-11 $49.97 $49.97 $49.88 $49.92 $45.48 6,157
2017-09-08 $50.11 $50.11 $49.99 $50.04 $45.59 11,195
2017-09-07 $50.00 $50.11 $49.96 $50.08 $45.63 9,638
2017-09-06 $50.06 $50.07 $49.90 $49.97 $45.52 11,408
2017-09-05 $50.00 $50.10 $49.96 $50.10 $45.64 9,971
2017-09-01 $49.92 $49.96 $49.82 $49.84 $45.41 21,238
2017-08-31 $50.06 $50.06 $49.99 $50.01 $45.47 6,571
2017-08-30 $49.95 $50.02 $49.92 $49.95 $45.41 17,594
2017-08-29 $49.98 $50.04 $49.98 $50.02 $45.48 7,264
2017-08-28 $49.92 $49.97 $49.91 $49.97 $45.43 12,998
2017-08-25 $49.86 $49.97 $49.86 $49.90 $45.37 20,837
2017-08-24 $49.87 $49.95 $49.86 $49.92 $45.38 6,574
2017-08-23 $49.95 $49.98 $49.90 $49.94 $45.41 6,358
2017-08-22 $49.86 $49.90 $49.83 $49.88 $45.35 6,348
2017-08-21 $49.89 $49.94 $49.82 $49.94 $45.40 9,090
2017-08-18 $49.88 $49.93 $49.79 $49.83 $45.30 7,489
2017-08-17 $49.86 $49.95 $49.79 $49.83 $45.30 14,033
2017-08-16 $49.78 $49.86 $49.76 $49.80 $45.28 7,546
2017-08-15 $49.83 $49.83 $49.73 $49.75 $45.23 10,779
2017-08-14 $49.73 $49.88 $49.73 $49.79 $45.27 11,357
2017-08-11 $49.86 $49.91 $49.77 $49.77 $45.25 6,526
2017-08-10 $49.82 $49.87 $49.80 $49.87 $45.34 7,025
2017-08-09 $49.83 $49.84 $49.74 $49.74 $45.22 7,888
2017-08-08 $49.69 $49.80 $49.69 $49.76 $45.23 15,030
2017-08-07 $49.84 $49.84 $49.71 $49.81 $45.28 7,952
2017-08-04 $49.84 $49.84 $49.72 $49.78 $45.25 7,913
2017-08-03 $49.84 $49.84 $49.81 $49.83 $45.30 12,828
2017-08-02 $49.67 $49.83 $49.67 $49.78 $45.26 9,435
2017-08-01 $49.80 $49.83 $49.66 $49.76 $45.24 18,303
2017-07-31 $49.79 $49.84 $49.79 $49.81 $45.19 11,967
2017-07-28 $49.84 $49.84 $49.77 $49.80 $45.18 110,397
2017-07-27 $49.84 $49.84 $49.69 $49.84 $45.22 197,991
2017-07-26 $49.77 $49.81 $49.66 $49.81 $45.19 24,961
2017-07-25 $49.86 $49.86 $49.70 $49.71 $45.10 386,425
2017-07-24 $49.93 $49.93 $49.84 $49.86 $45.24 167,769
2017-07-21 $49.72 $49.91 $49.72 $49.84 $45.22 241,060
2017-07-20 $49.82 $49.89 $49.75 $49.81 $45.19 48,741
2017-07-19 $49.83 $49.83 $49.71 $49.73 $45.12 46,819
2017-07-18 $49.81 $49.87 $49.73 $49.76 $45.15 13,938
2017-07-17 $49.73 $49.75 $49.60 $49.63 $45.03 29,474
2017-07-14 $49.85 $49.85 $49.69 $49.72 $45.11 15,064
2017-07-13 $49.78 $49.78 $49.61 $49.69 $45.08 8,590
2017-07-12 $49.76 $49.76 $49.65 $49.68 $45.07 6,651
2017-07-11 $49.61 $49.64 $49.52 $49.63 $45.03 11,304
2017-07-10 $49.66 $49.66 $49.51 $49.61 $45.01 14,083
2017-07-07 $49.69 $49.69 $49.50 $49.53 $44.94 13,380
2017-07-06 $49.50 $49.64 $49.50 $49.51 $44.92 13,274
2017-07-05 $49.50 $49.64 $49.50 $49.58 $44.98 14,005
2017-07-03 $49.68 $49.68 $49.47 $49.49 $44.90 4,539
2017-06-30 $49.80 $49.88 $49.70 $49.70 $45.00 10,774
2017-06-29 $49.89 $49.89 $49.80 $49.88 $45.16 14,584
2017-06-28 $49.84 $49.93 $49.84 $49.87 $45.15 5,742
2017-06-27 $49.95 $49.95 $49.83 $49.86 $45.15 5,565
2017-06-26 $49.97 $50.02 $49.89 $49.97 $45.24 4,723
2017-06-23 $49.96 $49.96 $49.82 $49.92 $45.20 5,125
2017-06-22 $49.99 $50.02 $49.92 $49.95 $45.23 9,162
2017-06-21 $49.96 $49.99 $49.89 $49.98 $45.25 11,882
2017-06-20 $49.92 $50.03 $49.87 $49.95 $45.23 12,722
2017-06-19 $49.82 $49.99 $49.82 $49.82 $45.11 10,761
2017-06-16 $49.97 $50.00 $49.90 $49.97 $45.24 9,606
2017-06-15 $50.03 $50.10 $49.86 $49.87 $45.15 18,066
2017-06-14 $50.05 $50.13 $49.97 $50.11 $45.37 16,282
2017-06-13 $49.80 $49.98 $49.80 $49.98 $45.25 43,260
2017-06-12 $50.00 $50.03 $49.95 $49.98 $45.25 15,907
2017-06-09 $49.92 $50.06 $49.89 $50.06 $45.33 17,996
2017-06-08 $50.00 $50.12 $49.97 $50.12 $45.38 11,454
2017-06-07 $50.05 $50.14 $49.98 $50.00 $45.27 16,624
2017-06-06 $50.13 $50.14 $50.03 $50.14 $45.40 39,072
2017-06-05 $49.98 $50.10 $49.98 $50.04 $45.31 6,602
2017-06-02 $50.11 $50.15 $49.94 $50.05 $45.32 7,285
2017-06-01 $49.91 $50.00 $49.87 $49.97 $45.24 7,493
2017-05-31 $50.13 $50.15 $50.03 $50.05 $45.23 15,095
2017-05-30 $50.02 $50.11 $50.02 $50.11 $45.28 7,377
2017-05-26 $49.98 $50.09 $49.98 $50.06 $45.23 30,612
2017-05-25 $50.05 $50.07 $49.96 $50.07 $45.24 9,860
2017-05-24 $49.96 $50.06 $49.86 $49.92 $45.11 13,271
2017-05-23 $49.93 $50.05 $49.92 $49.98 $45.16 14,790
2017-05-22 $49.90 $50.04 $49.89 $49.91 $45.10 7,915
2017-05-19 $49.94 $50.01 $49.94 $50.01 $45.19 3,720
2017-05-18 $49.94 $50.06 $49.94 $50.00 $45.18 7,297
2017-05-17 $49.92 $50.12 $49.92 $50.02 $45.20 6,439
2017-05-16 $49.85 $49.92 $49.77 $49.92 $45.11 11,760
2017-05-15 $49.72 $49.86 $49.72 $49.86 $45.05 6,664
2017-05-12 $49.78 $49.87 $49.77 $49.77 $44.97 9,155
2017-05-11 $49.67 $49.71 $49.58 $49.63 $44.85 12,278
2017-05-10 $49.68 $49.71 $49.62 $49.68 $44.89 12,783
2017-05-09 $49.75 $49.75 $49.60 $49.71 $44.92 22,481
2017-05-08 $49.82 $49.82 $49.62 $49.62 $44.84 17,636
2017-05-05 $49.79 $49.80 $49.65 $49.80 $45.00 12,618
2017-05-04 $49.70 $49.75 $49.61 $49.74 $44.94 13,454
2017-05-03 $49.76 $49.89 $49.67 $49.67 $44.88 9,921
2017-05-02 $49.66 $49.85 $49.66 $49.85 $45.04 9,912
2017-05-01 $49.71 $49.86 $49.67 $49.67 $44.88 8,658
2017-04-28 $49.81 $49.89 $49.75 $49.78 $44.90 15,217
2017-04-27 $49.82 $49.88 $49.76 $49.84 $44.95 13,218
2017-04-26 $49.67 $49.85 $49.67 $49.80 $44.91 14,537
2017-04-25 $49.82 $49.87 $49.68 $49.68 $44.81 16,795
2017-04-24 $49.93 $49.95 $49.76 $49.90 $45.01 8,014
2017-04-21 $49.97 $49.99 $49.93 $49.99 $45.08 6,926
2017-04-20 $50.01 $50.04 $49.89 $49.91 $45.01 12,690
2017-04-19 $50.06 $50.10 $50.01 $50.05 $45.14 9,490
2017-04-18 $50.08 $50.14 $49.94 $50.14 $45.22 18,656
2017-04-17 $49.94 $50.04 $49.86 $49.86 $44.97 13,552
2017-04-13 $49.90 $50.00 $49.85 $49.94 $45.04 10,904
2017-04-12 $49.90 $49.92 $49.76 $49.90 $45.00 11,811
2017-04-11 $49.83 $49.89 $49.74 $49.88 $44.99 11,123
2017-04-10 $49.73 $49.76 $49.67 $49.74 $44.86 9,391
2017-04-07 $49.87 $49.90 $49.60 $49.60 $44.73 17,002
2017-04-06 $49.77 $49.85 $49.73 $49.78 $44.90 27,948
2017-04-05 $49.76 $49.85 $49.70 $49.85 $44.96 25,608
2017-04-04 $49.79 $49.81 $49.70 $49.74 $44.86 10,355
2017-04-03 $49.58 $49.82 $49.58 $49.68 $44.81 26,467
2017-03-31 $49.62 $49.74 $49.55 $49.68 $44.73 15,767
2017-03-30 $49.63 $49.74 $49.59 $49.63 $44.68 20,059
2017-03-29 $49.66 $49.70 $49.55 $49.60 $44.65 16,426
2017-03-28 $49.76 $49.79 $49.56 $49.57 $44.63 14,712
2017-03-27 $49.71 $49.81 $49.65 $49.73 $44.77 25,956
2017-03-24 $49.61 $49.71 $49.52 $49.57 $44.63 27,572
2017-03-23 $49.67 $49.71 $49.56 $49.56 $44.62 25,522
2017-03-22 $49.55 $49.78 $49.55 $49.78 $44.82 16,523
2017-03-21 $49.52 $49.67 $49.36 $49.52 $44.58 25,823
2017-03-20 $49.39 $49.61 $49.34 $49.61 $44.66 34,414
2017-03-17 $49.50 $49.50 $49.33 $49.39 $44.46 27,683
2017-03-16 $49.32 $49.45 $49.26 $49.27 $44.36 29,432
2017-03-15 $49.09 $49.37 $49.04 $49.37 $44.45 43,692
2017-03-14 $48.97 $49.13 $48.97 $48.99 $44.10 64,738
2017-03-13 $49.23 $49.23 $49.07 $49.19 $44.28 46,411
2017-03-10 $49.30 $49.30 $49.14 $49.27 $44.36 36,557
2017-03-09 $49.17 $49.31 $49.17 $49.20 $44.29 16,716
2017-03-08 $49.35 $49.39 $49.25 $49.30 $44.38 37,042
2017-03-07 $49.35 $49.52 $49.35 $49.52 $44.58 50,988
2017-03-06 $49.38 $49.53 $49.38 $49.50 $44.56 31,517
2017-03-03 $49.40 $49.54 $49.31 $49.39 $44.46 23,879
2017-03-02 $49.54 $49.56 $49.42 $49.42 $44.49 19,181
2017-03-01 $49.68 $49.68 $49.53 $49.55 $44.61 14,116
2017-02-28 $49.92 $49.92 $49.74 $49.74 $44.71 24,316
2017-02-27 $50.01 $50.03 $49.81 $49.87 $44.82 25,233
2017-02-24 $50.00 $50.06 $49.91 $50.00 $44.94 20,370
2017-02-23 $49.88 $49.89 $49.81 $49.86 $44.81 24,083
2017-02-22 $49.86 $49.86 $49.71 $49.81 $44.77 33,908
2017-02-21 $49.83 $49.85 $49.66 $49.76 $44.72 43,974
2017-02-17 $49.93 $49.93 $49.69 $49.72 $44.69 42,192
2017-02-16 $49.75 $49.75 $49.58 $49.63 $44.61 35,671
2017-02-15 $49.71 $49.71 $49.55 $49.55 $44.53 17,678
2017-02-14 $49.80 $49.80 $49.55 $49.63 $44.60 59,416
2017-02-13 $49.82 $49.82 $49.66 $49.67 $44.64 24,693
2017-02-10 $49.81 $49.83 $49.72 $49.75 $44.71 24,777
2017-02-09 $49.94 $49.94 $49.68 $49.69 $44.66 65,787
2017-02-08 $49.75 $49.84 $49.74 $49.83 $44.79 27,013
2017-02-07 $49.73 $49.79 $49.65 $49.66 $44.63 47,337
2017-02-06 $49.58 $49.75 $49.58 $49.72 $44.69 12,757
2017-02-03 $49.72 $49.74 $49.53 $49.53 $44.52 13,843
2017-02-02 $49.59 $49.69 $49.49 $49.49 $44.48 15,348
2017-02-01 $49.61 $49.63 $49.43 $49.63 $44.61 21,485
2017-01-31 $49.70 $49.79 $49.64 $49.78 $44.67 15,310
2017-01-30 $49.74 $49.74 $49.61 $49.62 $44.53 26,328
2017-01-27 $49.63 $49.69 $49.55 $49.61 $44.52 17,879
2017-01-26 $49.45 $49.59 $49.45 $49.59 $44.50 17,607
2017-01-25 $49.68 $49.68 $49.53 $49.55 $44.47 10,953
2017-01-24 $49.74 $49.80 $49.61 $49.68 $44.59 17,953
2017-01-23 $49.57 $49.82 $49.57 $49.69 $44.59 24,867
2017-01-20 $49.59 $49.66 $49.43 $49.65 $44.56 43,252
2017-01-19 $49.71 $49.71 $49.42 $49.55 $44.47 32,371
2017-01-18 $49.77 $49.77 $49.51 $49.54 $44.46 16,675
2017-01-17 $49.84 $49.84 $49.70 $49.84 $44.73 35,442
2017-01-13 $49.76 $49.77 $49.62 $49.62 $44.53 24,975
2017-01-12 $49.83 $49.89 $49.77 $49.79 $44.68 6,468
2017-01-11 $49.74 $49.78 $49.68 $49.73 $44.63 26,535
2017-01-10 $49.79 $49.79 $49.61 $49.64 $44.55 25,397
2017-01-09 $49.66 $49.87 $49.66 $49.82 $44.71 13,784
2017-01-06 $49.85 $49.86 $49.62 $49.74 $44.64 182,106
2017-01-05 $49.85 $49.90 $49.73 $49.78 $44.67 67,778
2017-01-04 $49.77 $49.85 $49.65 $49.66 $44.57 32,581
2017-01-03 $49.62 $49.79 $49.61 $49.66 $44.57 12,433
2016-12-30 $49.74 $49.77 $49.58 $49.68 $44.58 58,038
2016-12-29 $49.70 $49.70 $49.49 $49.63 $44.54 6,109
2016-12-28 $49.38 $49.52 $49.31 $49.49 $44.41 12,410
2016-12-27 $49.32 $49.41 $49.30 $49.30 $44.24 16,522
2016-12-23 $49.54 $49.54 $49.38 $49.39 $44.32 17,939
2016-12-22 $49.45 $49.47 $49.31 $49.41 $44.34 28,361
2016-12-21 $49.35 $49.46 $49.33 $49.40 $44.30 31,695
2016-12-20 $49.39 $49.44 $49.33 $49.36 $44.26 27,470
2016-12-19 $49.50 $49.52 $49.33 $49.45 $44.34 259,669
2016-12-16 $49.42 $49.42 $49.30 $49.37 $44.27 35,329
2016-12-15 $49.65 $49.65 $49.32 $49.44 $44.33 38,251
2016-12-14 $49.92 $49.92 $49.52 $49.52 $44.41 18,666
2016-12-13 $49.91 $49.91 $49.68 $49.75 $44.61 24,209
2016-12-12 $49.84 $49.84 $49.73 $49.78 $44.64 12,271
2016-12-09 $49.91 $49.91 $49.72 $49.74 $44.60 16,830
2016-12-08 $49.97 $49.97 $49.73 $49.87 $44.72 34,636
2016-12-07 $49.73 $49.90 $49.73 $49.75 $44.61 19,453
2016-12-06 $49.69 $49.89 $49.68 $49.86 $44.71 24,272
2016-12-05 $49.85 $49.85 $49.59 $49.60 $44.48 20,719
2016-12-02 $49.87 $49.90 $49.54 $49.87 $44.72 45,878
2016-12-01 $49.76 $49.76 $49.52 $49.76 $44.62 41,820
2016-11-30 $50.15 $50.15 $49.82 $49.93 $44.58 34,183
2016-11-29 $50.12 $50.19 $49.80 $49.94 $44.59 35,845
2016-11-28 $49.80 $50.00 $49.74 $49.97 $44.62 18,266
2016-11-25 $50.03 $50.03 $49.67 $49.75 $44.42 13,249
2016-11-23 $49.99 $50.00 $49.85 $49.99 $44.64 21,412
2016-11-22 $50.30 $50.30 $49.74 $49.95 $44.60 67,634
2016-11-21 $50.13 $50.19 $49.96 $50.10 $44.74 28,441
2016-11-18 $50.27 $50.27 $50.07 $50.08 $44.72 27,943
2016-11-17 $50.38 $50.40 $50.16 $50.19 $44.82 30,404
2016-11-16 $50.32 $50.35 $50.17 $50.29 $44.91 19,312
2016-11-15 $50.44 $50.44 $50.00 $50.19 $44.82 67,059
2016-11-14 $50.28 $50.64 $50.15 $50.22 $44.84 53,312
2016-11-11 $50.48 $50.49 $50.35 $50.37 $44.98 22,657
2016-11-10 $50.50 $50.55 $50.35 $50.35 $44.96 19,686
2016-11-09 $50.67 $50.71 $50.54 $50.56 $45.15 35,940
2016-11-08 $50.77 $50.85 $50.72 $50.72 $45.29 18,852
2016-11-07 $50.84 $50.88 $50.77 $50.77 $45.34 15,517
2016-11-04 $50.79 $50.89 $50.79 $50.82 $45.38 13,532
2016-11-03 $50.79 $50.89 $50.78 $50.79 $45.35 11,699
2016-11-02 $50.80 $50.91 $50.80 $50.81 $45.37 20,976
2016-11-01 $50.77 $50.88 $50.77 $50.83 $45.39 7,163
2016-10-31 $50.96 $50.96 $50.85 $50.86 $45.35 18,043
2016-10-28 $50.91 $50.94 $50.88 $50.89 $45.38 12,563
2016-10-27 $50.97 $50.97 $50.85 $50.87 $45.36 25,561
2016-10-26 $50.94 $50.98 $50.92 $50.92 $45.40 10,603
2016-10-25 $50.88 $50.97 $50.88 $50.94 $45.42 11,064
2016-10-24 $50.90 $50.98 $50.90 $50.94 $45.42 9,066
2016-10-21 $50.97 $50.98 $50.91 $50.91 $45.39 8,661
2016-10-20 $50.96 $50.98 $50.90 $50.95 $45.43 17,731
2016-10-19 $50.88 $50.98 $50.88 $50.94 $45.42 4,926
2016-10-18 $50.92 $50.97 $50.90 $50.93 $45.41 10,198
2016-10-17 $50.94 $50.95 $50.89 $50.90 $45.39 3,917
2016-10-14 $50.88 $50.97 $50.85 $50.86 $45.35 18,897
2016-10-13 $50.98 $50.98 $50.89 $50.96 $45.44 20,651
2016-10-12 $50.90 $50.91 $50.85 $50.90 $45.39 20,162
2016-10-11 $50.87 $50.93 $50.86 $50.86 $45.35 11,771
2016-10-10 $50.96 $50.96 $50.85 $50.91 $45.39 15,081
2016-10-07 $50.97 $50.98 $50.86 $50.94 $45.42 6,840
2016-10-06 $50.92 $50.94 $50.86 $50.90 $45.39 7,925
2016-10-05 $50.94 $50.94 $50.86 $50.91 $45.40 15,494
2016-10-04 $51.00 $51.00 $50.79 $50.80 $45.30 21,278
2016-10-03 $51.15 $51.15 $50.94 $50.94 $45.42 14,307
2016-09-30 $51.14 $51.14 $51.00 $51.00 $45.42 11,608
2016-09-29 $51.13 $51.13 $51.06 $51.07 $45.48 10,362
2016-09-28 $51.11 $51.12 $51.04 $51.05 $45.46 242,797
2016-09-27 $51.01 $51.11 $50.99 $51.04 $45.45 20,530
2016-09-26 $51.13 $51.13 $50.95 $50.97 $45.39 18,670
2016-09-23 $51.02 $51.02 $50.81 $50.97 $45.39 34,802
2016-09-22 $51.03 $51.04 $50.90 $51.02 $45.44 23,033
2016-09-21 $50.78 $50.99 $50.78 $50.90 $45.33 9,565
2016-09-20 $50.82 $50.94 $50.79 $50.85 $45.28 7,440
2016-09-19 $51.00 $51.00 $50.82 $50.84 $45.27 45,660
2016-09-16 $51.04 $51.04 $50.84 $50.93 $45.35 25,487
2016-09-15 $50.97 $51.03 $50.91 $51.00 $45.42 22,518
2016-09-14 $50.98 $51.03 $50.85 $50.92 $45.35 49,043
2016-09-13 $50.94 $51.13 $50.81 $50.95 $45.37 26,489
2016-09-12 $50.92 $50.92 $50.78 $50.84 $45.27 17,202
2016-09-09 $51.16 $51.16 $50.80 $50.82 $45.26 21,565
2016-09-08 $51.08 $51.09 $50.90 $50.90 $45.33 28,008
2016-09-07 $51.03 $51.07 $50.94 $51.05 $45.46 18,909
2016-09-06 $50.88 $51.00 $50.88 $50.91 $45.34 54,114
2016-09-02 $51.07 $51.07 $50.81 $50.90 $45.33 45,089
2016-09-01 $50.90 $51.04 $50.87 $50.89 $45.32 31,520
2016-08-31 $51.03 $51.11 $50.94 $50.94 $45.30 27,554
2016-08-30 $51.19 $51.19 $50.95 $51.04 $45.39 24,080
2016-08-29 $50.87 $51.10 $50.87 $51.06 $45.41 25,626
2016-08-26 $51.14 $51.14 $50.88 $50.91 $45.27 36,660
2016-08-25 $50.98 $51.01 $50.88 $50.96 $45.32 42,688
2016-08-24 $50.95 $51.07 $50.92 $51.00 $45.36 42,728
2016-08-23 $51.00 $51.02 $50.89 $50.91 $45.28 47,416
2016-08-22 $51.05 $51.14 $50.94 $51.00 $45.36 48,345
2016-08-19 $51.12 $51.17 $51.01 $51.12 $45.46 18,631
2016-08-18 $51.16 $51.23 $51.02 $51.10 $45.44 27,120
2016-08-17 $51.24 $51.24 $51.00 $51.13 $45.47 33,317
2016-08-16 $51.02 $51.21 $51.01 $51.11 $45.45 32,319
2016-08-15 $51.00 $51.26 $51.00 $51.10 $45.44 51,183
2016-08-12 $51.12 $51.26 $51.06 $51.11 $45.45 134,693
2016-08-11 $51.09 $51.21 $51.01 $51.12 $45.46 83,371
2016-08-10 $51.27 $51.27 $51.10 $51.16 $45.50 4,485
2016-08-09 $51.07 $51.28 $50.95 $51.09 $45.44 185,616
2016-08-08 $51.06 $51.12 $50.85 $51.03 $45.38 139,297
2016-08-05 $51.01 $51.11 $50.85 $51.05 $45.40 8,283
2016-08-04 $51.13 $51.13 $50.91 $51.01 $45.36 4,777
2016-08-03 $51.06 $51.08 $50.88 $51.03 $45.38 8,739
2016-08-02 $51.06 $51.09 $50.90 $50.97 $45.33 20,042
2016-08-01 $50.93 $51.11 $50.82 $51.01 $45.36 21,142
2016-07-29 $51.23 $51.23 $50.96 $51.06 $45.35 20,290
2016-07-28 $51.07 $51.14 $50.94 $51.10 $45.39 11,411
2016-07-27 $50.91 $51.10 $50.89 $51.07 $45.36 10,074
2016-07-26 $51.03 $51.03 $50.80 $50.83 $45.15 10,282
2016-07-25 $51.08 $51.09 $50.83 $50.94 $45.24 28,548
2016-07-22 $51.07 $51.12 $51.03 $51.05 $45.34 14,302
2016-07-21 $51.05 $51.09 $51.01 $51.07 $45.36 15,364
2016-07-20 $51.10 $51.15 $50.93 $51.09 $45.38 7,093
2016-07-19 $51.02 $51.15 $51.02 $51.10 $45.38 19,071
2016-07-18 $51.07 $51.12 $50.91 $51.02 $45.32 26,122
2016-07-15 $50.98 $51.04 $50.80 $50.94 $45.24 8,377
2016-07-14 $50.94 $50.99 $50.89 $50.89 $45.20 9,293
2016-07-13 $50.97 $51.02 $50.92 $51.01 $45.30 9,636
2016-07-12 $50.99 $51.12 $50.86 $50.86 $45.17 12,198
2016-07-11 $50.72 $51.09 $50.72 $50.97 $45.27 20,871
2016-07-08 $51.19 $51.19 $50.92 $50.95 $45.25 40,365
2016-07-07 $51.05 $51.19 $51.02 $51.10 $45.39 5,991
2016-07-06 $51.15 $51.21 $51.04 $51.10 $45.39 11,784
2016-07-05 $50.91 $51.22 $50.91 $51.14 $45.42 12,593
2016-07-01 $51.09 $51.15 $50.90 $50.94 $45.24 30,457
2016-06-30 $51.19 $51.21 $50.99 $51.18 $45.40 9,865
2016-06-29 $51.21 $51.21 $51.07 $51.18 $45.40 13,340
2016-06-28 $51.10 $51.33 $50.93 $51.20 $45.41 40,194
2016-06-27 $50.82 $51.29 $50.82 $51.15 $45.37 16,906
2016-06-24 $51.22 $51.24 $50.79 $50.93 $45.17 22,331
2016-06-23 $50.93 $50.99 $50.71 $50.84 $45.10 28,163
2016-06-22 $50.95 $50.97 $50.71 $50.79 $45.05 15,736
2016-06-21 $50.93 $51.14 $50.84 $50.86 $45.11 29,798
2016-06-20 $50.78 $51.09 $50.73 $51.05 $45.28 18,308
2016-06-17 $51.09 $51.09 $50.96 $51.03 $45.26 13,913
2016-06-16 $51.23 $51.23 $50.86 $50.88 $45.13 17,646
2016-06-15 $51.00 $51.13 $50.82 $50.88 $45.13 42,028
2016-06-14 $51.06 $51.06 $50.88 $50.94 $45.18 19,679
2016-06-13 $50.87 $50.96 $50.71 $50.82 $45.08 27,217
2016-06-10 $50.92 $51.00 $50.88 $50.89 $45.14 8,306
2016-06-09 $50.61 $50.86 $50.61 $50.86 $45.11 10,022
2016-06-08 $50.88 $50.93 $50.73 $50.74 $45.01 11,858
2016-06-07 $50.68 $50.97 $50.68 $50.83 $45.09 7,558
2016-06-06 $51.00 $51.00 $50.67 $50.80 $45.06 51,474
2016-06-03 $50.70 $51.05 $50.69 $50.74 $45.01 12,174
2016-06-02 $50.95 $50.95 $50.72 $50.88 $45.13 12,014
2016-06-01 $50.72 $50.89 $50.70 $50.85 $45.10 13,684
2016-05-31 $50.80 $50.89 $50.71 $50.88 $45.07 16,043
2016-05-27 $50.96 $50.96 $50.70 $50.86 $45.05 29,019
2016-05-26 $50.72 $50.87 $50.70 $50.78 $44.98 204,112
2016-05-25 $50.77 $50.90 $50.70 $50.71 $44.92 5,775
2016-05-24 $50.75 $50.90 $50.70 $50.70 $44.91 14,047
2016-05-23 $50.77 $50.90 $50.77 $50.81 $45.01 8,997
2016-05-20 $50.98 $50.98 $50.77 $50.85 $45.04 3,819
2016-05-19 $50.70 $50.90 $50.70 $50.71 $44.92 14,844
2016-05-18 $51.01 $51.01 $50.72 $50.81 $45.01 17,565
2016-05-17 $50.88 $50.95 $50.72 $50.91 $45.09 26,874
2016-05-16 $50.99 $50.99 $50.78 $50.86 $45.05 13,882
2016-05-13 $50.82 $50.93 $50.82 $50.92 $45.10 17,914
2016-05-12 $50.77 $50.90 $50.76 $50.83 $45.02 27,866
2016-05-11 $50.83 $50.92 $50.77 $50.77 $44.97 8,193
2016-05-10 $50.81 $50.95 $50.73 $50.75 $44.95 10,611
2016-05-09 $50.85 $50.90 $50.83 $50.89 $45.08 9,626
2016-05-06 $50.81 $50.83 $50.68 $50.69 $44.90 6,064
2016-05-05 $50.76 $50.86 $50.60 $50.83 $45.02 58,017
2016-05-04 $50.82 $50.82 $50.57 $50.61 $44.83 58,068
2016-05-03 $50.92 $50.92 $50.70 $50.71 $44.92 14,708
2016-05-02 $50.74 $50.74 $50.56 $50.71 $44.92 55,577
2016-04-29 $50.68 $50.77 $50.54 $50.68 $44.82 44,299
2016-04-28 $50.64 $50.75 $50.53 $50.71 $44.85 12,662
2016-04-27 $50.58 $50.67 $50.54 $50.65 $44.79 8,094
2016-04-26 $50.62 $50.62 $50.52 $50.56 $44.71 9,741
2016-04-25 $50.62 $50.68 $50.50 $50.67 $44.81 8,452
2016-04-22 $50.62 $50.69 $50.51 $50.51 $44.67 8,004
2016-04-21 $50.60 $50.69 $50.52 $50.54 $44.70 15,131
2016-04-20 $50.65 $50.73 $50.60 $50.60 $44.75 14,429
2016-04-19 $50.69 $50.75 $50.64 $50.66 $44.80 5,139
2016-04-18 $50.60 $50.73 $50.60 $50.64 $44.79 4,147
2016-04-15 $50.66 $50.73 $50.60 $50.68 $44.82 17,946
2016-04-14 $50.60 $50.65 $50.51 $50.62 $44.77 38,247
2016-04-13 $50.66 $50.68 $50.59 $50.62 $44.77 41,925
2016-04-12 $50.64 $50.70 $50.56 $50.58 $44.73 14,593
2016-04-11 $50.58 $50.72 $50.52 $50.61 $44.76 23,171
2016-04-08 $50.60 $50.60 $50.46 $50.47 $44.63 9,385
2016-04-07 $50.59 $50.66 $50.55 $50.64 $44.79 30,550
2016-04-06 $50.68 $50.71 $50.54 $50.63 $44.77 15,049
2016-04-05 $50.80 $50.88 $50.65 $50.78 $44.90 9,568
2016-04-04 $50.56 $50.72 $50.50 $50.67 $44.81 10,422
2016-04-01 $50.65 $50.76 $50.56 $50.62 $44.77 8,985
2016-03-31 $50.62 $50.69 $50.58 $50.61 $44.70 19,380
2016-03-30 $50.84 $50.84 $50.62 $50.75 $44.82 20,962
2016-03-29 $50.59 $50.73 $50.47 $50.62 $44.70 34,785
2016-03-28 $50.42 $50.54 $50.42 $50.49 $44.59 12,668
2016-03-24 $50.61 $50.61 $50.40 $50.47 $44.57 9,527
2016-03-23 $50.49 $50.61 $50.47 $50.49 $44.59 53,060
2016-03-22 $50.62 $50.65 $50.52 $50.52 $44.62 15,771
2016-03-21 $50.48 $50.66 $50.48 $50.56 $44.65 47,524
2016-03-18 $50.68 $50.74 $50.61 $50.67 $44.75 6,613
2016-03-17 $50.58 $50.72 $50.58 $50.60 $44.69 24,185
2016-03-16 $50.51 $50.64 $50.47 $50.62 $44.70 29,160
2016-03-15 $50.59 $50.59 $50.50 $50.56 $44.65 2,268
2016-03-14 $50.50 $50.61 $50.47 $50.58 $44.67 17,489
2016-03-11 $50.59 $50.66 $50.45 $50.50 $44.60 8,099
2016-03-10 $50.49 $50.56 $50.40 $50.52 $44.62 14,482
2016-03-09 $50.61 $50.63 $50.53 $50.59 $44.68 4,732
2016-03-08 $50.60 $50.82 $50.60 $50.73 $44.80 23,254
2016-03-07 $50.65 $50.65 $50.50 $50.63 $44.71 4,914
2016-03-04 $50.61 $50.71 $50.54 $50.71 $44.78 17,908
2016-03-03 $50.63 $50.73 $50.61 $50.71 $44.78 31,395
2016-03-02 $50.58 $50.69 $50.53 $50.69 $44.77 10,154
2016-03-01 $50.86 $50.86 $50.56 $50.56 $44.65 19,939
2016-02-29 $50.66 $50.93 $50.66 $50.82 $44.82 15,177
2016-02-26 $50.70 $50.81 $50.65 $50.73 $44.74 16,664
2016-02-25 $50.85 $50.93 $50.82 $50.84 $44.84 13,094
2016-02-24 $50.77 $50.94 $50.73 $50.82 $44.82 6,123
2016-02-23 $50.76 $50.86 $50.72 $50.84 $44.84 60,494
2016-02-22 $50.85 $50.86 $50.64 $50.79 $44.80 54,131
2016-02-19 $50.87 $50.92 $50.67 $50.78 $44.78 51,200
2016-02-18 $50.84 $50.96 $50.54 $50.79 $44.80 176,838
2016-02-17 $50.68 $50.79 $50.52 $50.61 $44.64 106,553
2016-02-16 $50.67 $50.89 $50.46 $50.73 $44.74 593,539
2016-02-12 $50.64 $50.66 $50.47 $50.53 $44.57 94,158
2016-02-11 $50.94 $51.17 $50.71 $51.17 $45.13 16,608
2016-02-10 $50.50 $50.66 $50.50 $50.66 $44.68 22,491
2016-02-09 $50.62 $50.84 $50.56 $50.56 $44.59 102,947
2016-02-08 $50.71 $50.84 $50.65 $50.82 $44.82 7,763
2016-02-05 $50.55 $50.78 $50.50 $50.56 $44.59 14,672
2016-02-04 $50.85 $50.85 $50.54 $50.74 $44.75 17,266
2016-02-03 $50.66 $50.83 $50.60 $50.60 $44.63 8,264
2016-02-02 $50.73 $50.81 $50.64 $50.79 $44.80 14,516
2016-02-01 $50.98 $50.98 $50.54 $50.56 $44.59 12,458
2016-01-29 $50.61 $50.78 $50.58 $50.77 $44.73 49,520
2016-01-28 $50.52 $50.60 $50.52 $50.60 $44.58 14,417
2016-01-27 $50.49 $50.57 $50.41 $50.57 $44.55 10,207
2016-01-26 $50.52 $50.59 $50.49 $50.55 $44.53 6,485
2016-01-25 $50.52 $50.60 $50.43 $50.59 $44.56 19,397
2016-01-22 $50.57 $50.58 $50.34 $50.34 $44.35 10,474
2016-01-21 $50.48 $50.60 $50.36 $50.37 $44.37 23,406
2016-01-20 $50.67 $50.75 $50.45 $50.59 $44.57 15,281
2016-01-19 $50.37 $50.61 $50.34 $50.35 $44.36 14,045
2016-01-15 $50.64 $50.64 $50.35 $50.45 $44.44 19,361
2016-01-14 $50.44 $50.47 $50.32 $50.38 $44.38 3,717
2016-01-13 $50.38 $50.51 $50.25 $50.39 $44.39 25,767
2016-01-12 $50.33 $50.55 $50.32 $50.44 $44.43 6,778
2016-01-11 $50.31 $50.43 $50.31 $50.42 $44.42 24,238
2016-01-08 $50.18 $50.55 $50.18 $50.42 $44.41 14,918
2016-01-07 $50.32 $50.37 $50.16 $50.37 $44.37 4,394
2016-01-06 $50.34 $50.45 $50.18 $50.34 $44.35 26,757
2016-01-05 $50.14 $50.37 $50.09 $50.22 $44.24 20,504
2016-01-04 $50.18 $50.27 $50.05 $50.13 $44.16 27,806
2015-12-31 $50.09 $50.12 $49.97 $50.11 $44.14 1,685
2015-12-30 $50.02 $50.03 $49.92 $49.95 $44.01 3,001
2015-12-29 $50.08 $50.11 $49.88 $49.96 $44.01 32,249
2015-12-28 $49.87 $50.14 $49.87 $49.96 $44.01 2,100
2015-12-24 $50.04 $50.09 $49.85 $50.09 $44.12 3,997
2015-12-23 $50.09 $50.09 $49.93 $49.93 $43.95 4,559
2015-12-22 $50.07 $50.20 $49.94 $50.05 $44.05 40,795
2015-12-21 $50.23 $50.38 $50.01 $50.13 $44.12 20,540
2015-12-18 $50.15 $50.29 $50.10 $50.29 $44.27 15,032
2015-12-17 $50.04 $50.16 $49.91 $50.15 $44.14 22,066
2015-12-16 $49.88 $49.95 $49.72 $49.83 $43.86 8,655
2015-12-15 $50.02 $50.11 $49.94 $49.94 $43.96 11,919
2015-12-14 $50.18 $50.26 $50.05 $50.06 $44.06 12,722
2015-12-11 $50.10 $50.32 $50.10 $50.24 $44.22 10,212
2015-12-10 $50.18 $50.31 $50.15 $50.31 $44.28 4,535
2015-12-09 $50.17 $50.29 $50.15 $50.20 $44.19 7,656
2015-12-08 $50.24 $50.25 $50.11 $50.21 $44.19 9,375
2015-12-07 $50.09 $50.30 $50.09 $50.30 $44.27 6,227
2015-12-04 $49.98 $50.21 $49.98 $50.16 $44.15 2,840
2015-12-03 $50.10 $50.26 $50.03 $50.19 $44.18 12,347
2015-12-02 $50.12 $50.23 $50.12 $50.21 $44.19 6,954
2015-12-01 $50.15 $50.29 $50.11 $50.25 $44.23 5,614
2015-11-30 $50.18 $50.21 $50.13 $50.17 $44.10 2,519
2015-11-27 $50.23 $50.23 $50.20 $50.20 $44.13 744
2015-11-25 $50.11 $50.15 $50.05 $50.12 $44.06 5,687
2015-11-24 $50.02 $50.18 $50.02 $50.10 $44.04 3,963
2015-11-23 $50.10 $50.13 $50.03 $50.13 $44.07 5,557
2015-11-20 $50.32 $50.32 $50.02 $50.19 $44.12 12,567
2015-11-19 $50.13 $50.35 $50.10 $50.20 $44.13 8,062
2015-11-18 $50.00 $50.15 $50.00 $50.08 $44.02 5,392
2015-11-17 $49.97 $50.22 $49.97 $50.15 $44.08 7,182
2015-11-16 $50.18 $50.27 $49.89 $50.17 $44.10 18,795
2015-11-13 $50.16 $50.30 $49.97 $50.01 $43.96 6,467
2015-11-12 $50.17 $50.20 $49.95 $49.95 $43.91 4,550
2015-11-11 $50.64 $50.64 $49.97 $50.01 $43.96 1,609
2015-11-10 $49.96 $50.15 $49.96 $50.10 $44.04 6,973
2015-11-09 $50.19 $50.19 $50.03 $50.18 $44.11 5,889
2015-11-06 $50.14 $50.20 $49.93 $50.16 $44.09 23,668
2015-11-05 $50.09 $50.30 $50.06 $50.25 $44.17 3,348
2015-11-04 $50.24 $50.31 $50.20 $50.30 $44.21 15,704
2015-11-03 $50.23 $50.34 $50.19 $50.20 $44.13 8,085
2015-11-02 $50.28 $50.34 $50.27 $50.30 $44.21 7,697
2015-10-30 $50.22 $50.39 $50.18 $50.25 $44.12 19,896
2015-10-29 $50.30 $50.30 $50.16 $50.16 $44.04 3,448
2015-10-28 $50.43 $50.50 $50.23 $50.34 $44.20 14,522
2015-10-27 $50.42 $50.62 $50.35 $50.49 $44.33 5,027
2015-10-26 $50.33 $50.44 $50.28 $50.44 $44.29 1,156
2015-10-23 $50.30 $50.43 $50.26 $50.42 $44.27 14,115
2015-10-22 $50.30 $50.56 $50.30 $50.43 $44.28 9,178
2015-10-21 $50.40 $50.59 $50.39 $50.40 $44.25 3,523
2015-10-20 $50.24 $50.31 $50.08 $50.31 $44.17 4,406
2015-10-19 $50.39 $50.48 $50.24 $50.24 $44.11 2,365
2015-10-16 $50.40 $50.52 $50.28 $50.28 $44.14 5,292
2015-10-15 $50.36 $50.50 $50.26 $50.26 $44.13 2,723
2015-10-14 $50.38 $50.50 $50.37 $50.38 $44.23 3,127
2015-10-13 $50.40 $50.55 $50.15 $50.37 $44.22 2,266
2015-10-12 $50.45 $50.47 $50.19 $50.47 $44.31 7,517
2015-10-09 $50.31 $50.48 $50.17 $50.18 $44.06 7,099
2015-10-08 $50.37 $50.39 $50.04 $50.09 $43.98 16,775
2015-10-07 $50.38 $50.38 $50.11 $50.38 $44.23 5,754
2015-10-06 $50.41 $50.57 $50.15 $50.56 $44.39 10,072
2015-10-05 $50.43 $50.54 $50.30 $50.50 $44.34 9,239
2015-10-02 $50.45 $50.52 $50.33 $50.52 $44.36 2,766
2015-10-01 $50.43 $50.45 $50.30 $50.31 $44.17 1,551
2015-09-30 $50.22 $50.44 $50.11 $50.32 $44.12 3,036
2015-09-29 $50.08 $50.40 $50.08 $50.29 $44.10 4,588
2015-09-28 $50.08 $50.33 $50.07 $50.12 $43.95 11,837
2015-09-25 $50.06 $50.28 $50.06 $50.16 $43.98 4,344
2015-09-24 $50.13 $50.39 $50.07 $50.22 $44.04 8,232
2015-09-23 $50.16 $50.34 $50.15 $50.17 $44.00 9,741
2015-09-22 $50.22 $50.40 $50.11 $50.27 $44.09 7,015
2015-09-21 $50.15 $50.20 $50.13 $50.13 $43.96 2,154
2015-09-18 $50.26 $50.33 $50.15 $50.15 $43.98 6,127
2015-09-17 $50.01 $50.14 $49.87 $50.14 $43.97 28,035
2015-09-16 $50.04 $50.09 $49.98 $49.99 $43.84 6,017
2015-09-15 $50.25 $50.25 $49.95 $50.07 $43.91 4,810
2015-09-14 $50.06 $50.17 $49.98 $49.98 $43.83 1,818
2015-09-11 $50.21 $50.21 $49.94 $50.19 $44.01 5,261
2015-09-10 $50.08 $50.17 $49.99 $50.09 $43.92 2,421
2015-09-09 $49.98 $50.20 $49.98 $50.20 $44.02 3,038
2015-09-08 $50.03 $50.25 $50.01 $50.01 $43.86 7,608
2015-09-04 $50.30 $50.30 $50.14 $50.30 $44.11 2,437
2015-09-03 $50.24 $50.28 $50.03 $50.28 $44.09 4,212
2015-09-02 $50.00 $50.20 $50.00 $50.08 $43.92 2,187
2015-09-01 $49.98 $50.33 $49.98 $50.19 $44.01 6,560

BTC iShares GNMA Bond ETF (GNMA) News Headlines

Recent BTC iShares GNMA Bond ETF (GNMA) News
Similar Companies to BTC iShares GNMA Bond ETF (GNMA) 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.