Invesco Ultra Short Duration ETF (GSY) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.06 ($0.04) 0.08%
Invesco Ultra Short Duration ETF - Daily Information
Click for more stock information on Invesco Ultra Short Duration ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.05 |
Previous Close | $50.06 |
High | $50.06 |
Low | $50.04 |
Adjusted Open | $50.05 |
Previous Adjusted Close | $50.06 |
Adjusted High | $50.06 |
Adjusted Low | $50.04 |
About Invesco Ultra Short Duration ETF (GSY)
The Fund will invest at least 80% of its net assets (plus any borrowings for investment purposes) in fixed income securities and in exchange-traded funds (“ETFs”) and closed-end funds that invest substantially all of their assets in fixed income securities. The Fund uses a low duration strategy to seek to outperform the ICE BofA US Treasury Bill Index (the “Benchmark”) in addition to providing returns in excess of those available in U.S. Treasury bills, government repurchase agreements, and money market funds, while seeking to provide preservation of capital and daily liquidity. The Fund is not a money market fund and does not seek to maintain a stable net asset value (“NAV”) of $1.00 per Share.The Fund expects, under normal circumstances, to hold a diversified portfolio of fixed income instruments of varying maturities, but that have an average duration of less than one year. Duration is a measure of the price volatility of a debt instrument as a result of changes in interest rates, based on the weighted average timing of the instrument’s expected principal and interest payments. Duration differs from maturity in that it considers, among other characteristics, an instrument’s yield, coupon payments, principal payments and call features in addition to the amount of time until the instrument matures. As the value of an instrument changes over time, so will its duration.The Fund may invest, without limitation, in short-term instruments such as commercial paper and/or repurchase agreements. Commercial paper includes variable amount master demand notes and asset-backed commercial paper. Commercial paper normally represents short-term unsecured promissory notes issued by banks or bank holding companies, corporations, finance companies and other issuers. Repurchase agreements are fixed-income securities in the form of agreements backed by collateral. These agreements, which may be viewed as a type of secured lending by the Fund, typically involve the acquisition by the Fund of securities from the selling institution (such as a bank or a broker-dealer), coupled with the agreement that the selling institution will repurchase the underlying securities at a specified price and at a fixed time in the future (or on demand). The Fund may accept a wide variety of underlying securities as collateral for the repurchase agreements entered into by the Fund. Such collateral may include U.S. government securities, corporate obligations, equity securities, municipal debt securities, mortgage-backed securities and convertible securities. Any such securities serving as collateral are marked-to-market daily in order to maintain full collateralization (typically purchase price plus accrued interest).The Fund primarily invests in U.S. dollar-denominated investment grade debt securities, including U.S. Treasury securities and corporate bonds, rated Baa3 or higher by Moody’s Investors Service, Inc. (“Moody’s”), or equivalently rated by S&P Global Ratings, a division of S&P Global Inc. (“S&P”), Fitch Ratings Inc. (“Fitch”), or any other nationally recognized statistical rating organization (“NRSRO”), or, if unrated, determined by Invesco Advisers, Inc. (the “Sub-Adviser”) to be of comparable quality. At least 80% of issues of corporate bonds or corporate debt held by the Fund must have $200 million or more par amount outstanding. The Fund may invest no more than 10% of its assets in high yield securities (which also may be known as “junk bonds”), which are debt securities that are rated below investment grade by NRSROs, or are unrated securities that the Sub-Adviser believes are of comparable quality. The Fund may invest in securities that are offered pursuant to Rule 144A (“Rule 144A”) under the Securities Act of 1933, as amended (“Securities Act”). Rule 144A securities are securities which, while privately placed, are eligible for purchase and resale pursuant to Rule 144A. This rule permits certain qualified institutional buyers, such as the Fund, to trade in privately placed securities even though such securities are not registered under the Securities Act. The Sub-Adviser will evaluate the liquidity of Rule 144A securities prior to investing in such securities and monitor their liquidity thereafter. The Fund will not invest in securities that are in default at the time of investment. If a security defaults subsequent to purchase by the Fund, the Sub-Adviser will determine in its discretion whether to hold or dispose of such security.The Fund may invest in bank obligations, which include certificates of deposit, commercial paper, unsecured bank promissory notes, bankers’ acceptances, time deposits and other debt obligations. The Fund may invest in obligations issued or backed by U.S. banks when a bank has more than $1 billion in total assets at the time of purchase or is a branch or subsidiary of such a bank. In addition, the Fund may invest in U.S. dollar-denominated obligations issued or guaranteed by foreign banks that have more than $1 billion in total assets at the time of purchase, U.S. branches of such foreign banks (Yankee obligations), foreign branches of such foreign banks and foreign branches of U.S. banks having more than $1 billion in total assets at the time of purchase. Bank obligations may be general obligations of the parent bank or may be limited to the issuing branch by the terms of the specific obligation or by U.S. government regulation.The Fund may invest, without limitation, in U.S. dollar-denominated debt securities of foreign issuers, including emerging market issuers. The Fund may also invest up to 20% of its assets in sovereign and corporate debt securities denominated in foreign currencies. The Fund may invest in U.S. and non-U.S. dollar denominated bonds of supranational organizations. The Sub-Adviser may attempt to reduce foreign currency exchange rate risk by entering into contracts with banks, brokers or dealers to purchase or sell securities or foreign currencies at a future date (“forward contracts”). The Fund may also invest up to 25% of its assets in municipal securities. The Fund will not invest in options contracts, futures contracts or swap agreements.The Fund currently may invest up to 20% of its assets in mortgage-backed securities (“MBS”) or in other asset-backed securities (“ABS”). This limitation does not apply to securities issued or guaranteed by federal agencies and/or U.S. government sponsored instrumentalities, such as the Government National Mortgage Administration (“GNMA”), the Federal Housing Administration (“FHA”), the Federal National Mortgage Association (“Fannie Mae”) and the Federal Home Loan Mortgage Corporation (“Freddie Mac”). In addition to securities issued or guaranteed by such agencies or instrumentalities, the Fund may invest in MBS or other ABS issued or guaranteed by private issuers. The MBS in which the Fund may invest may also include residential mortgage-backed securities (“RMBS”), collateralized mortgage obligations (“CMOs”) and commercial mortgage-backed securities (“CMBS”). The ABS in which the Fund may invest include collateralized debt obligations (“CDOs”). CDOs include collateralized bond obligations (“CBOs”), collateralized loan obligations (“CLOs”) and other similarly structured securities. A CBO is a trust which is backed by a diversified pool of high risk, below investment grade fixed income securities. A CLO is a trust typically collateralized by a pool of loans, which may include domestic and foreign senior secured loans, senior unsecured loans, and subordinate corporate loans, including loans that may be rated below investment grade or equivalent unrated loans.The Fund may obtain exposure to the securities in which it normally invests by engaging in various investment techniques, including forward purchase agreements, mortgage dollar rolls and “TBA” mortgage trading. A mortgage dollar roll involves the sale of a MBS by the Fund and its agreement to repurchase the instrument (or one which is substantially similar) at a specified time and price. Most transactions in fixed-rate mortgage 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 (a “TBA” transaction). The Fund may enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments, including shares of money market funds. The Fund will assume its pro rata share of the fees and expenses of any money market fund (or other investment company) 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 also may invest directly in ETFs and other investment companies that provide exposure to fixed income securities similar to those securities in which the Fund may invest directly.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).
Invest in Invesco Ultra Short Duration ETF (GSY)
Historical Stock Data for Invesco Ultra Short Duration ETF (GSY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $50.05 | $50.06 | $50.04 | $50.06 | $50.06 | 538,585 |
2025-04-24 | $50.00 | $50.03 | $50.00 | $50.02 | $50.02 | 566,560 |
2025-04-23 | $50.03 | $50.03 | $50.00 | $50.00 | $50.00 | 494,261 |
2025-04-22 | $50.01 | $50.01 | $49.99 | $49.99 | $49.99 | 524,264 |
2025-04-21 | $49.98 | $50.01 | $49.98 | $49.98 | $49.98 | 704,201 |
2025-04-17 | $50.13 | $50.16 | $50.12 | $50.16 | $50.16 | 1,204,569 |
2025-04-16 | $50.13 | $50.13 | $50.11 | $50.11 | $50.11 | 664,576 |
2025-04-15 | $50.10 | $50.12 | $50.10 | $50.11 | $50.11 | 741,781 |
2025-04-14 | $50.07 | $50.10 | $50.07 | $50.08 | $50.08 | 607,545 |
2025-04-11 | $50.07 | $50.08 | $50.04 | $50.06 | $50.06 | 646,892 |
2025-04-10 | $50.08 | $50.11 | $50.05 | $50.06 | $50.06 | 804,061 |
2025-04-09 | $50.05 | $50.12 | $50.02 | $50.10 | $50.10 | 1,454,931 |
2025-04-08 | $50.09 | $50.13 | $50.08 | $50.10 | $50.10 | 1,121,872 |
2025-04-07 | $50.11 | $50.13 | $50.08 | $50.09 | $50.09 | 1,641,910 |
2025-04-04 | $50.14 | $50.18 | $50.10 | $50.11 | $50.11 | 1,270,100 |
2025-04-03 | $50.15 | $50.17 | $50.15 | $50.15 | $50.15 | 1,286,952 |
2025-04-02 | $50.14 | $50.15 | $50.12 | $50.12 | $50.12 | 453,324 |
2025-04-01 | $50.12 | $50.14 | $50.11 | $50.11 | $50.11 | 956,427 |
2025-03-31 | $50.11 | $50.13 | $50.11 | $50.12 | $50.12 | 516,403 |
2025-03-28 | $50.11 | $50.12 | $50.10 | $50.11 | $50.11 | 686,206 |
2025-03-27 | $50.09 | $50.09 | $50.07 | $50.08 | $50.08 | 922,489 |
2025-03-26 | $50.09 | $50.09 | $50.07 | $50.08 | $50.08 | 744,545 |
2025-03-25 | $50.09 | $50.09 | $50.07 | $50.08 | $50.08 | 529,727 |
2025-03-24 | $50.07 | $50.08 | $50.06 | $50.07 | $50.07 | 664,204 |
2025-03-21 | $50.26 | $50.27 | $50.25 | $50.27 | $50.27 | 824,971 |
2025-03-20 | $50.26 | $50.26 | $50.24 | $50.25 | $50.25 | 559,102 |
2025-03-19 | $50.22 | $50.25 | $50.22 | $50.25 | $50.25 | 377,853 |
2025-03-18 | $50.22 | $50.23 | $50.21 | $50.23 | $50.23 | 490,544 |
2025-03-17 | $50.20 | $50.22 | $50.20 | $50.21 | $50.21 | 477,584 |
2025-03-14 | $50.21 | $50.23 | $50.20 | $50.22 | $50.22 | 993,777 |
2025-03-13 | $50.21 | $50.21 | $50.19 | $50.20 | $50.20 | 761,192 |
2025-03-12 | $50.20 | $50.21 | $50.19 | $50.20 | $50.20 | 677,610 |
2025-03-11 | $50.20 | $50.22 | $50.20 | $50.21 | $50.21 | 896,086 |
2025-03-10 | $50.20 | $50.22 | $50.20 | $50.22 | $50.22 | 1,134,639 |
2025-03-07 | $50.19 | $50.21 | $50.18 | $50.19 | $50.19 | 880,786 |
2025-03-06 | $50.18 | $50.19 | $50.17 | $50.18 | $50.18 | 943,388 |
2025-03-05 | $50.17 | $50.20 | $50.17 | $50.17 | $50.17 | 544,603 |
2025-03-04 | $50.20 | $50.20 | $50.16 | $50.17 | $50.17 | 876,551 |
2025-03-03 | $50.15 | $50.17 | $50.14 | $50.17 | $50.17 | 918,861 |
2025-02-28 | $50.14 | $50.15 | $50.13 | $50.15 | $50.15 | 1,058,602 |
2025-02-27 | $50.10 | $50.13 | $50.10 | $50.11 | $50.11 | 433,230 |
2025-02-26 | $50.12 | $50.12 | $50.10 | $50.12 | $50.12 | 571,745 |
2025-02-25 | $50.10 | $50.11 | $50.10 | $50.10 | $50.10 | 497,853 |
2025-02-24 | $50.08 | $50.09 | $50.07 | $50.08 | $50.08 | 700,982 |
2025-02-21 | $50.25 | $50.28 | $50.25 | $50.27 | $50.07 | 590,337 |
2025-02-20 | $50.23 | $50.25 | $50.23 | $50.25 | $50.05 | 385,204 |
2025-02-19 | $50.22 | $50.24 | $50.22 | $50.23 | $50.03 | 431,889 |
2025-02-18 | $50.21 | $50.23 | $50.21 | $50.23 | $50.03 | 549,090 |
2025-02-14 | $50.22 | $50.22 | $50.20 | $50.22 | $50.22 | 519,196 |
2025-02-13 | $50.18 | $50.19 | $50.17 | $50.18 | $50.18 | 330,021 |
2025-02-12 | $50.16 | $50.17 | $50.16 | $50.16 | $50.16 | 334,686 |
2025-02-11 | $50.17 | $50.18 | $50.16 | $50.17 | $50.17 | 362,954 |
2025-02-10 | $50.16 | $50.18 | $50.16 | $50.16 | $50.16 | 294,329 |
2025-02-07 | $50.17 | $50.17 | $50.15 | $50.16 | $50.16 | 593,648 |
2025-02-06 | $50.14 | $50.16 | $50.14 | $50.15 | $50.15 | 220,546 |
2025-02-05 | $50.14 | $50.16 | $50.14 | $50.15 | $50.15 | 425,054 |
2025-02-04 | $50.13 | $50.15 | $50.12 | $50.13 | $50.13 | 508,387 |
2025-02-03 | $50.11 | $50.13 | $50.11 | $50.11 | $50.11 | 1,062,781 |
2025-01-31 | $50.12 | $50.12 | $50.11 | $50.12 | $50.12 | 713,088 |
2025-01-30 | $50.09 | $50.11 | $50.09 | $50.10 | $50.10 | 654,645 |
2025-01-29 | $50.11 | $50.11 | $50.09 | $50.10 | $50.10 | 290,974 |
2025-01-28 | $50.08 | $50.10 | $50.08 | $50.08 | $50.08 | 993,557 |
2025-01-27 | $50.09 | $50.09 | $50.08 | $50.09 | $50.09 | 535,641 |
2025-01-24 | $50.05 | $50.08 | $50.05 | $50.07 | $50.07 | 653,510 |
2025-01-23 | $50.03 | $50.05 | $50.03 | $50.04 | $50.04 | 378,964 |
2025-01-22 | $50.04 | $50.04 | $50.03 | $50.03 | $50.03 | 475,144 |
2025-01-21 | $50.04 | $50.04 | $50.02 | $50.04 | $50.04 | 1,139,575 |
2025-01-17 | $50.23 | $50.23 | $50.22 | $50.22 | $50.22 | 574,521 |
2025-01-16 | $50.20 | $50.23 | $50.19 | $50.20 | $50.20 | 654,105 |
2025-01-15 | $50.20 | $50.21 | $50.19 | $50.20 | $50.20 | 1,040,632 |
2025-01-14 | $50.16 | $50.18 | $50.16 | $50.17 | $50.17 | 612,803 |
2025-01-13 | $50.17 | $50.17 | $50.16 | $50.16 | $50.16 | 648,839 |
2025-01-10 | $50.15 | $50.16 | $50.14 | $50.15 | $50.15 | 850,891 |
2025-01-08 | $50.15 | $50.16 | $50.15 | $50.15 | $50.15 | 510,115 |
2025-01-07 | $50.14 | $50.15 | $50.14 | $50.14 | $50.14 | 349,409 |
2025-01-06 | $50.15 | $50.15 | $50.14 | $50.14 | $50.14 | 450,891 |
2025-01-03 | $50.12 | $50.13 | $50.11 | $50.12 | $50.12 | 429,673 |
2025-01-02 | $50.10 | $50.12 | $50.09 | $50.10 | $50.10 | 816,584 |
2024-12-31 | $50.10 | $50.11 | $50.09 | $50.11 | $50.11 | 674,909 |
2024-12-30 | $50.08 | $50.10 | $50.07 | $50.09 | $50.09 | 1,015,907 |
2024-12-27 | $50.07 | $50.07 | $50.05 | $50.07 | $50.07 | 557,489 |
2024-12-26 | $50.03 | $50.05 | $50.03 | $50.05 | $50.05 | 336,053 |
2024-12-24 | $50.03 | $50.04 | $50.02 | $50.03 | $50.03 | 416,413 |
2024-12-23 | $50.03 | $50.03 | $50.01 | $50.01 | $50.01 | 1,027,017 |
2024-12-20 | $50.21 | $50.23 | $50.21 | $50.22 | $50.02 | 332,272 |
2024-12-19 | $50.20 | $50.21 | $50.20 | $50.20 | $50.00 | 579,811 |
2024-12-18 | $50.23 | $50.23 | $50.18 | $50.19 | $49.99 | 401,016 |
2024-12-17 | $50.22 | $50.22 | $50.21 | $50.22 | $50.02 | 540,023 |
2024-12-16 | $50.20 | $50.21 | $50.19 | $50.20 | $50.20 | 459,118 |
2024-12-13 | $50.21 | $50.21 | $50.18 | $50.20 | $50.20 | 671,722 |
2024-12-12 | $50.18 | $50.20 | $50.18 | $50.19 | $50.19 | 421,183 |
2024-12-11 | $50.19 | $50.20 | $50.18 | $50.18 | $50.18 | 895,217 |
2024-12-10 | $50.19 | $50.19 | $50.17 | $50.17 | $50.17 | 287,400 |
2024-12-09 | $50.19 | $50.19 | $50.17 | $50.18 | $50.18 | 354,625 |
2024-12-06 | $50.17 | $50.17 | $50.15 | $50.16 | $50.16 | 328,726 |
2024-12-05 | $50.13 | $50.15 | $50.13 | $50.14 | $50.14 | 436,707 |
2024-12-04 | $50.14 | $50.14 | $50.12 | $50.14 | $50.14 | 359,353 |
2024-12-03 | $50.13 | $50.13 | $50.12 | $50.12 | $50.12 | 390,599 |
2024-12-02 | $50.10 | $50.13 | $50.09 | $50.12 | $50.12 | 1,568,443 |
2024-11-29 | $50.08 | $50.10 | $50.08 | $50.09 | $50.09 | 172,440 |
2024-11-27 | $50.06 | $50.08 | $50.06 | $50.07 | $50.07 | 265,002 |
2024-11-26 | $50.05 | $50.06 | $50.05 | $50.06 | $50.06 | 330,198 |
2024-11-25 | $50.04 | $50.06 | $50.04 | $50.05 | $50.05 | 518,294 |
2024-11-22 | $50.03 | $50.03 | $50.02 | $50.02 | $50.02 | 440,638 |
2024-11-21 | $50.02 | $50.02 | $50.00 | $50.00 | $50.00 | 251,181 |
2024-11-20 | $50.02 | $50.02 | $50.00 | $50.00 | $50.00 | 286,429 |
2024-11-19 | $50.02 | $50.02 | $50.00 | $50.01 | $50.01 | 475,430 |
2024-11-18 | $50.00 | $50.00 | $49.98 | $50.00 | $50.00 | 621,573 |
2024-11-15 | $50.18 | $50.22 | $50.18 | $50.21 | $49.98 | 429,352 |
2024-11-14 | $50.21 | $50.21 | $50.19 | $50.19 | $49.96 | 417,409 |
2024-11-13 | $50.19 | $50.21 | $50.19 | $50.20 | $49.97 | 432,756 |
2024-11-12 | $50.17 | $50.19 | $50.17 | $50.17 | $49.94 | 561,407 |
2024-11-11 | $50.17 | $50.19 | $50.17 | $50.18 | $49.95 | 547,532 |
2024-11-08 | $50.20 | $50.20 | $50.17 | $50.18 | $49.95 | 870,506 |
2024-11-07 | $50.16 | $50.17 | $50.16 | $50.17 | $49.94 | 360,837 |
2024-11-06 | $50.14 | $50.15 | $50.13 | $50.15 | $49.92 | 671,385 |
2024-11-05 | $50.16 | $50.16 | $50.14 | $50.15 | $49.92 | 351,393 |
2024-11-04 | $50.15 | $50.16 | $50.14 | $50.15 | $49.92 | 462,377 |
2024-11-01 | $50.14 | $50.15 | $50.12 | $50.12 | $49.89 | 1,526,398 |
2024-10-31 | $50.10 | $50.11 | $50.09 | $50.10 | $49.87 | 528,893 |
2024-10-30 | $50.11 | $50.12 | $50.09 | $50.10 | $49.87 | 460,122 |
2024-10-29 | $50.09 | $50.11 | $50.09 | $50.11 | $49.88 | 500,705 |
2024-10-28 | $50.08 | $50.09 | $50.08 | $50.09 | $49.86 | 454,393 |
2024-10-25 | $50.10 | $50.10 | $50.07 | $50.09 | $50.09 | 401,451 |
2024-10-24 | $50.07 | $50.08 | $50.06 | $50.06 | $50.06 | 460,778 |
2024-10-23 | $50.08 | $50.08 | $50.05 | $50.06 | $50.06 | 579,630 |
2024-10-22 | $50.07 | $50.07 | $50.05 | $50.07 | $50.07 | 294,086 |
2024-10-21 | $50.07 | $50.07 | $50.05 | $50.05 | $50.05 | 567,807 |
2024-10-18 | $50.25 | $50.27 | $50.25 | $50.27 | $50.06 | 491,278 |
2024-10-17 | $50.25 | $50.25 | $50.24 | $50.25 | $50.04 | 366,047 |
2024-10-16 | $50.24 | $50.25 | $50.24 | $50.25 | $50.25 | 809,517 |
2024-10-15 | $50.23 | $50.25 | $50.23 | $50.23 | $50.23 | 1,191,023 |
2024-10-14 | $50.23 | $50.23 | $50.22 | $50.23 | $50.23 | 348,943 |
2024-10-11 | $50.22 | $50.23 | $50.22 | $50.23 | $50.23 | 815,860 |
2024-10-10 | $50.18 | $50.20 | $50.18 | $50.20 | $50.20 | 375,703 |
2024-10-09 | $50.20 | $50.20 | $50.18 | $50.18 | $50.18 | 236,481 |
2024-10-08 | $50.17 | $50.19 | $50.16 | $50.18 | $50.18 | 349,688 |
2024-10-07 | $50.16 | $50.18 | $50.16 | $50.16 | $50.16 | 643,293 |
2024-10-04 | $50.20 | $50.20 | $50.17 | $50.18 | $50.18 | 652,320 |
2024-10-03 | $50.23 | $50.23 | $50.20 | $50.20 | $50.20 | 476,866 |
2024-10-02 | $50.20 | $50.21 | $50.20 | $50.21 | $50.21 | 345,843 |
2024-10-01 | $50.21 | $50.21 | $50.19 | $50.20 | $50.20 | 1,334,568 |
2024-09-30 | $50.19 | $50.20 | $50.17 | $50.18 | $50.18 | 478,854 |
2024-09-27 | $50.18 | $50.20 | $50.18 | $50.19 | $50.19 | 439,903 |
2024-09-26 | $50.19 | $50.19 | $50.16 | $50.16 | $50.16 | 461,660 |
2024-09-25 | $50.19 | $50.19 | $50.17 | $50.19 | $50.19 | 596,575 |
2024-09-24 | $50.16 | $50.18 | $50.16 | $50.17 | $50.17 | 424,426 |
2024-09-23 | $50.16 | $50.16 | $50.15 | $50.15 | $50.15 | 781,474 |
2024-09-20 | $50.36 | $50.37 | $50.34 | $50.37 | $50.37 | 473,455 |
2024-09-19 | $50.32 | $50.34 | $50.32 | $50.33 | $50.33 | 359,665 |
2024-09-18 | $50.32 | $50.34 | $50.30 | $50.31 | $50.31 | 649,969 |
2024-09-17 | $50.30 | $50.35 | $50.30 | $50.32 | $50.32 | 535,368 |
2024-09-16 | $50.30 | $50.32 | $50.30 | $50.32 | $50.32 | 408,297 |
2024-09-13 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 351,521 |
2024-09-12 | $50.26 | $50.26 | $50.24 | $50.25 | $50.25 | 354,638 |
2024-09-11 | $50.24 | $50.26 | $50.24 | $50.24 | $50.24 | 452,738 |
2024-09-10 | $50.24 | $50.26 | $50.23 | $50.25 | $50.25 | 371,642 |
2024-09-09 | $50.22 | $50.24 | $50.22 | $50.24 | $50.24 | 404,964 |
2024-09-06 | $50.20 | $50.24 | $50.19 | $50.24 | $50.24 | 671,013 |
2024-09-05 | $50.19 | $50.20 | $50.17 | $50.18 | $50.18 | 347,687 |
2024-09-04 | $50.15 | $50.18 | $50.15 | $50.18 | $50.18 | 316,704 |
2024-09-03 | $50.12 | $50.15 | $50.12 | $50.14 | $50.14 | 780,969 |
2024-08-30 | $50.12 | $50.13 | $50.11 | $50.12 | $50.12 | 520,641 |
2024-08-29 | $50.10 | $50.10 | $50.09 | $50.10 | $50.10 | 255,344 |
2024-08-28 | $50.08 | $50.10 | $50.08 | $50.09 | $50.09 | 251,728 |
2024-08-27 | $50.08 | $50.09 | $50.07 | $50.08 | $50.08 | 1,019,529 |
2024-08-26 | $50.07 | $50.08 | $50.07 | $50.08 | $50.08 | 350,967 |
2024-08-23 | $50.05 | $50.07 | $50.03 | $50.06 | $50.06 | 355,777 |
2024-08-22 | $50.06 | $50.06 | $50.01 | $50.03 | $50.03 | 327,248 |
2024-08-21 | $50.01 | $50.04 | $50.01 | $50.04 | $50.04 | 379,684 |
2024-08-20 | $50.00 | $50.01 | $50.00 | $50.00 | $50.00 | 475,693 |
2024-08-19 | $49.98 | $49.99 | $49.98 | $49.98 | $49.98 | 414,446 |
2024-08-16 | $50.18 | $50.21 | $50.18 | $50.20 | $50.20 | 562,969 |
2024-08-15 | $50.17 | $50.18 | $50.16 | $50.17 | $50.17 | 582,789 |
2024-08-14 | $50.19 | $50.20 | $50.18 | $50.19 | $50.19 | 405,999 |
2024-08-13 | $50.16 | $50.18 | $50.16 | $50.18 | $50.18 | 269,469 |
2024-08-12 | $50.14 | $50.16 | $50.13 | $50.16 | $50.16 | 256,539 |
2024-08-09 | $50.14 | $50.15 | $50.13 | $50.13 | $50.13 | 482,596 |
2024-08-08 | $50.11 | $50.12 | $50.11 | $50.11 | $50.11 | 358,089 |
2024-08-07 | $50.14 | $50.14 | $50.12 | $50.14 | $50.14 | 536,938 |
2024-08-06 | $50.16 | $50.16 | $50.12 | $50.13 | $50.13 | 733,744 |
2024-08-05 | $50.14 | $50.16 | $50.12 | $50.14 | $50.14 | 1,121,291 |
2024-08-02 | $50.12 | $50.14 | $50.12 | $50.13 | $50.13 | 491,660 |
2024-08-01 | $50.04 | $50.06 | $50.04 | $50.06 | $50.06 | 535,120 |
2024-07-31 | $50.00 | $50.03 | $50.00 | $50.03 | $50.03 | 709,337 |
2024-07-30 | $49.99 | $50.02 | $49.99 | $50.00 | $50.00 | 563,668 |
2024-07-29 | $50.01 | $50.01 | $49.98 | $49.99 | $49.99 | 374,547 |
2024-07-26 | $49.98 | $49.98 | $49.97 | $49.98 | $49.98 | 260,779 |
2024-07-25 | $49.94 | $49.96 | $49.93 | $49.94 | $49.94 | 1,121,363 |
2024-07-24 | $49.93 | $49.95 | $49.93 | $49.94 | $49.94 | 730,088 |
2024-07-23 | $49.91 | $49.93 | $49.91 | $49.93 | $49.93 | 309,451 |
2024-07-22 | $49.91 | $49.93 | $49.91 | $49.91 | $49.91 | 442,013 |
2024-07-19 | $50.12 | $50.13 | $50.11 | $50.12 | $49.90 | 322,227 |
2024-07-18 | $50.12 | $50.13 | $50.11 | $50.12 | $49.90 | 231,684 |
2024-07-17 | $50.12 | $50.12 | $50.11 | $50.12 | $49.90 | 231,577 |
2024-07-16 | $50.10 | $50.12 | $50.10 | $50.11 | $49.89 | 503,887 |
2024-07-15 | $50.11 | $50.11 | $50.09 | $50.10 | $49.88 | 439,222 |
2024-07-12 | $50.05 | $50.09 | $50.05 | $50.09 | $49.87 | 409,196 |
2024-07-11 | $50.05 | $50.06 | $50.05 | $50.05 | $49.83 | 285,137 |
2024-07-10 | $50.03 | $50.03 | $50.01 | $50.02 | $49.80 | 359,639 |
2024-07-09 | $50.01 | $50.01 | $50.00 | $50.00 | $49.78 | 460,342 |
2024-07-08 | $50.00 | $50.00 | $49.99 | $49.99 | $49.77 | 330,785 |
2024-07-05 | $49.96 | $49.99 | $49.96 | $49.99 | $49.77 | 360,330 |
2024-07-03 | $49.93 | $49.94 | $49.92 | $49.94 | $49.72 | 334,623 |
2024-07-02 | $49.92 | $49.92 | $49.91 | $49.92 | $49.70 | 455,733 |
2024-07-01 | $49.90 | $49.91 | $49.89 | $49.90 | $49.68 | 434,330 |
2024-06-28 | $49.91 | $49.92 | $49.89 | $49.90 | $49.90 | 463,481 |
2024-06-27 | $49.89 | $49.89 | $49.87 | $49.88 | $49.88 | 651,173 |
2024-06-26 | $49.87 | $49.88 | $49.87 | $49.88 | $49.88 | 248,462 |
2024-06-25 | $49.89 | $49.89 | $49.87 | $49.88 | $49.88 | 441,550 |
2024-06-24 | $49.88 | $49.88 | $49.86 | $49.87 | $49.87 | 397,822 |
2024-06-21 | $50.08 | $50.10 | $50.07 | $50.09 | $49.86 | 614,041 |
2024-06-20 | $50.06 | $50.08 | $50.06 | $50.06 | $49.83 | 382,268 |
2024-06-18 | $50.05 | $50.08 | $50.05 | $50.07 | $49.84 | 1,491,830 |
2024-06-17 | $50.04 | $50.05 | $50.03 | $50.05 | $49.82 | 354,059 |
2024-06-14 | $50.03 | $50.05 | $50.03 | $50.05 | $50.05 | 272,422 |
2024-06-13 | $50.03 | $50.04 | $50.02 | $50.04 | $50.04 | 283,172 |
2024-06-12 | $50.02 | $50.04 | $50.00 | $50.02 | $50.02 | 329,608 |
2024-06-11 | $49.99 | $49.99 | $49.97 | $49.99 | $49.99 | 179,752 |
2024-06-10 | $49.95 | $49.97 | $49.95 | $49.96 | $49.96 | 213,528 |
2024-06-07 | $49.97 | $49.97 | $49.94 | $49.95 | $49.95 | 403,108 |
2024-06-06 | $49.95 | $49.97 | $49.95 | $49.97 | $49.97 | 206,465 |
2024-06-05 | $49.95 | $49.96 | $49.94 | $49.96 | $49.96 | 295,874 |
2024-06-04 | $49.93 | $49.95 | $49.93 | $49.94 | $49.94 | 508,685 |
2024-06-03 | $49.89 | $49.92 | $49.89 | $49.91 | $49.91 | 545,791 |
2024-05-31 | $49.88 | $49.90 | $49.88 | $49.90 | $49.90 | 356,529 |
2024-05-30 | $49.85 | $49.87 | $49.85 | $49.87 | $49.87 | 508,170 |
2024-05-29 | $49.86 | $49.86 | $49.85 | $49.85 | $49.85 | 540,681 |
2024-05-28 | $49.85 | $49.86 | $49.84 | $49.84 | $49.84 | 679,412 |
2024-05-24 | $49.85 | $49.85 | $49.83 | $49.84 | $49.84 | 315,911 |
2024-05-23 | $49.86 | $49.86 | $49.82 | $49.82 | $49.82 | 537,824 |
2024-05-22 | $49.81 | $49.83 | $49.81 | $49.82 | $49.82 | 300,283 |
2024-05-21 | $49.81 | $49.83 | $49.81 | $49.83 | $49.83 | 318,735 |
2024-05-20 | $49.80 | $49.82 | $49.79 | $49.80 | $49.80 | 367,799 |
2024-05-17 | $50.04 | $50.05 | $50.03 | $50.03 | $50.03 | 586,418 |
2024-05-16 | $50.05 | $50.05 | $50.02 | $50.03 | $50.03 | 532,376 |
2024-05-15 | $50.02 | $50.04 | $50.01 | $50.03 | $50.03 | 441,666 |
2024-05-14 | $49.98 | $50.00 | $49.98 | $49.99 | $49.99 | 344,560 |
2024-05-13 | $49.98 | $49.98 | $49.97 | $49.97 | $49.97 | 208,399 |
2024-05-10 | $49.97 | $49.98 | $49.95 | $49.97 | $49.97 | 435,036 |
2024-05-09 | $49.97 | $49.97 | $49.96 | $49.97 | $49.97 | 226,896 |
2024-05-08 | $49.96 | $49.96 | $49.94 | $49.94 | $49.94 | 339,032 |
2024-05-07 | $49.93 | $49.95 | $49.93 | $49.94 | $49.94 | 601,512 |
2024-05-06 | $49.93 | $49.93 | $49.92 | $49.93 | $49.93 | 1,156,294 |
2024-05-03 | $49.94 | $49.94 | $49.91 | $49.92 | $49.92 | 584,148 |
2024-05-02 | $49.88 | $49.89 | $49.86 | $49.89 | $49.89 | 587,425 |
2024-05-01 | $49.83 | $49.86 | $49.83 | $49.85 | $49.85 | 421,704 |
2024-04-30 | $49.83 | $49.83 | $49.81 | $49.81 | $49.81 | 336,363 |
2024-04-29 | $49.83 | $49.83 | $49.82 | $49.83 | $49.83 | 324,276 |
2024-04-26 | $49.81 | $49.82 | $49.80 | $49.81 | $49.81 | 552,728 |
2024-04-25 | $49.80 | $49.80 | $49.78 | $49.80 | $49.80 | 315,222 |
2024-04-24 | $49.79 | $49.80 | $49.78 | $49.78 | $49.78 | 615,665 |
2024-04-23 | $49.80 | $49.80 | $49.77 | $49.79 | $49.79 | 344,659 |
2024-04-22 | $49.77 | $49.77 | $49.75 | $49.77 | $49.77 | 505,736 |
2024-04-19 | $49.96 | $49.98 | $49.95 | $49.96 | $49.74 | 704,349 |
2024-04-18 | $49.97 | $49.97 | $49.95 | $49.96 | $49.96 | 349,068 |
2024-04-17 | $49.94 | $49.96 | $49.94 | $49.95 | $49.95 | 457,307 |
2024-04-16 | $49.94 | $49.95 | $49.93 | $49.94 | $49.94 | 391,323 |
2024-04-15 | $49.92 | $49.95 | $49.92 | $49.95 | $49.95 | 929,877 |
2024-04-12 | $49.94 | $49.95 | $49.94 | $49.95 | $49.95 | 829,623 |
2024-04-11 | $49.94 | $49.94 | $49.91 | $49.93 | $49.93 | 657,898 |
2024-04-10 | $49.91 | $49.92 | $49.90 | $49.91 | $49.91 | 432,788 |
2024-04-09 | $49.94 | $49.96 | $49.94 | $49.95 | $49.95 | 241,160 |
2024-04-08 | $49.94 | $49.94 | $49.93 | $49.93 | $49.93 | 335,073 |
2024-04-05 | $49.95 | $49.95 | $49.94 | $49.94 | $49.94 | 574,868 |
2024-04-04 | $49.93 | $49.95 | $49.93 | $49.95 | $49.95 | 578,966 |
2024-04-03 | $49.91 | $49.92 | $49.90 | $49.91 | $49.91 | 207,417 |
2024-04-02 | $49.89 | $49.91 | $49.89 | $49.90 | $49.90 | 237,077 |
2024-04-01 | $49.91 | $49.91 | $49.88 | $49.89 | $49.89 | 667,573 |
2024-03-28 | $49.90 | $49.91 | $49.89 | $49.89 | $49.89 | 576,058 |
2024-03-27 | $49.89 | $49.90 | $49.88 | $49.89 | $49.89 | 737,454 |
2024-03-26 | $49.87 | $49.87 | $49.86 | $49.86 | $49.86 | 210,077 |
2024-03-25 | $49.87 | $49.88 | $49.86 | $49.87 | $49.87 | 345,848 |
2024-03-22 | $49.84 | $49.86 | $49.84 | $49.85 | $49.85 | 580,701 |
2024-03-21 | $49.84 | $49.84 | $49.83 | $49.83 | $49.83 | 382,066 |
2024-03-20 | $49.80 | $49.82 | $49.80 | $49.81 | $49.81 | 193,405 |
2024-03-19 | $49.80 | $49.80 | $49.79 | $49.80 | $49.80 | 341,514 |
2024-03-18 | $49.78 | $49.78 | $49.76 | $49.76 | $49.76 | 337,828 |
2024-03-15 | $49.99 | $49.99 | $49.98 | $49.99 | $49.99 | 364,279 |
2024-03-14 | $49.99 | $49.99 | $49.98 | $49.99 | $49.99 | 267,020 |
2024-03-13 | $49.99 | $49.99 | $49.98 | $49.98 | $49.98 | 253,059 |
2024-03-12 | $49.99 | $50.00 | $49.98 | $49.98 | $49.98 | 294,605 |
2024-03-11 | $49.99 | $49.99 | $49.98 | $49.99 | $49.99 | 232,127 |
2024-03-08 | $49.99 | $49.99 | $49.97 | $49.98 | $49.98 | 331,246 |
2024-03-07 | $49.96 | $49.96 | $49.95 | $49.95 | $49.95 | 313,949 |
2024-03-06 | $49.95 | $49.95 | $49.93 | $49.93 | $49.93 | 297,617 |
2024-03-05 | $49.92 | $49.93 | $49.92 | $49.93 | $49.93 | 373,468 |
2024-03-04 | $49.91 | $49.91 | $49.90 | $49.91 | $49.91 | 357,314 |
2024-03-01 | $49.87 | $49.90 | $49.87 | $49.89 | $49.89 | 570,719 |
2024-02-29 | $49.87 | $49.88 | $49.86 | $49.86 | $49.86 | 553,923 |
2024-02-28 | $49.84 | $49.86 | $49.84 | $49.85 | $49.85 | 557,004 |
2024-02-27 | $49.83 | $49.85 | $49.83 | $49.83 | $49.83 | 439,979 |
2024-02-26 | $49.85 | $49.85 | $49.83 | $49.83 | $49.83 | 451,800 |
2024-02-23 | $49.82 | $49.83 | $49.82 | $49.83 | $49.83 | 510,100 |
2024-02-22 | $49.82 | $49.83 | $49.80 | $49.82 | $49.82 | 659,608 |
2024-02-21 | $49.82 | $49.83 | $49.80 | $49.81 | $49.81 | 580,419 |
2024-02-20 | $49.82 | $49.82 | $49.80 | $49.81 | $49.81 | 585,682 |
2024-02-16 | $49.99 | $50.02 | $49.99 | $50.01 | $50.01 | 522,095 |
2024-02-15 | $50.01 | $50.02 | $50.00 | $50.00 | $50.00 | 340,379 |
2024-02-14 | $49.98 | $50.00 | $49.97 | $49.99 | $49.99 | 439,446 |
2024-02-13 | $49.99 | $49.99 | $49.97 | $49.97 | $49.97 | 296,061 |
2024-02-12 | $49.99 | $50.00 | $49.98 | $50.00 | $50.00 | 251,345 |
2024-02-09 | $49.98 | $49.98 | $49.97 | $49.97 | $49.97 | 219,507 |
2024-02-08 | $49.98 | $49.98 | $49.97 | $49.97 | $49.97 | 441,322 |
2024-02-07 | $49.97 | $49.98 | $49.96 | $49.96 | $49.96 | 237,600 |
2024-02-06 | $49.95 | $49.96 | $49.94 | $49.96 | $49.96 | 262,542 |
2024-02-05 | $49.94 | $49.95 | $49.93 | $49.93 | $49.93 | 699,143 |
2024-02-02 | $49.96 | $49.96 | $49.94 | $49.96 | $49.96 | 438,421 |
2024-02-01 | $49.95 | $49.98 | $49.95 | $49.98 | $49.98 | 331,691 |
2024-01-31 | $49.95 | $49.95 | $49.93 | $49.95 | $49.95 | 297,801 |
2024-01-30 | $49.92 | $49.93 | $49.90 | $49.91 | $49.91 | 424,668 |
2024-01-29 | $49.89 | $49.92 | $49.89 | $49.91 | $49.91 | 288,888 |
2024-01-26 | $49.88 | $49.88 | $49.87 | $49.87 | $49.87 | 271,826 |
2024-01-25 | $49.85 | $49.88 | $49.85 | $49.87 | $49.87 | 387,485 |
2024-01-24 | $49.85 | $49.86 | $49.83 | $49.84 | $49.84 | 364,205 |
2024-01-23 | $49.83 | $49.84 | $49.82 | $49.84 | $49.84 | 296,806 |
2024-01-22 | $49.83 | $49.83 | $49.81 | $49.81 | $49.81 | 311,784 |
2024-01-19 | $50.01 | $50.03 | $50.01 | $50.01 | $49.79 | 776,521 |
2024-01-18 | $50.01 | $50.03 | $50.01 | $50.01 | $49.79 | 833,049 |
2024-01-17 | $50.00 | $50.01 | $49.98 | $49.99 | $49.77 | 1,435,754 |
2024-01-16 | $50.03 | $50.03 | $50.00 | $50.01 | $49.79 | 692,819 |
2024-01-12 | $50.01 | $50.03 | $50.01 | $50.02 | $50.02 | 489,517 |
2024-01-11 | $49.96 | $49.98 | $49.95 | $49.97 | $49.97 | 1,152,083 |
2024-01-10 | $49.95 | $49.95 | $49.93 | $49.93 | $49.93 | 421,777 |
2024-01-09 | $49.90 | $49.92 | $49.90 | $49.91 | $49.91 | 935,239 |
2024-01-08 | $49.89 | $49.92 | $49.89 | $49.91 | $49.91 | 532,498 |
2024-01-05 | $49.87 | $49.90 | $49.87 | $49.88 | $49.88 | 401,549 |
2024-01-04 | $49.87 | $49.89 | $49.86 | $49.88 | $49.88 | 548,202 |
2024-01-03 | $49.87 | $49.88 | $49.86 | $49.87 | $49.87 | 827,714 |
2024-01-02 | $49.86 | $49.88 | $49.86 | $49.86 | $49.86 | 642,130 |
2023-12-29 | $49.85 | $49.88 | $49.84 | $49.88 | $49.88 | 667,364 |
2023-12-28 | $49.84 | $49.86 | $49.84 | $49.85 | $49.85 | 1,651,016 |
2023-12-27 | $49.82 | $49.84 | $49.82 | $49.84 | $49.84 | 201,231 |
2023-12-26 | $49.81 | $49.82 | $49.80 | $49.81 | $49.81 | 465,722 |
2023-12-22 | $49.78 | $49.80 | $49.78 | $49.80 | $49.80 | 324,639 |
2023-12-21 | $49.79 | $49.79 | $49.77 | $49.77 | $49.77 | 660,537 |
2023-12-20 | $49.74 | $49.76 | $49.74 | $49.75 | $49.75 | 556,788 |
2023-12-19 | $49.72 | $49.74 | $49.72 | $49.74 | $49.74 | 388,144 |
2023-12-18 | $49.73 | $49.74 | $49.71 | $49.72 | $49.72 | 276,519 |
2023-12-15 | $50.09 | $50.12 | $50.09 | $50.10 | $49.71 | 967,210 |
2023-12-14 | $50.08 | $50.11 | $50.08 | $50.10 | $49.71 | 754,056 |
2023-12-13 | $49.98 | $50.06 | $49.98 | $50.06 | $49.67 | 850,312 |
2023-12-12 | $49.95 | $49.96 | $49.95 | $49.95 | $49.56 | 452,029 |
2023-12-11 | $49.94 | $49.95 | $49.93 | $49.95 | $49.56 | 700,266 |
2023-12-08 | $49.94 | $49.95 | $49.92 | $49.93 | $49.93 | 1,232,392 |
2023-12-07 | $49.95 | $49.98 | $49.95 | $49.98 | $49.98 | 3,652,645 |
2023-12-06 | $49.93 | $49.94 | $49.92 | $49.93 | $49.93 | 362,314 |
2023-12-05 | $49.93 | $49.94 | $49.91 | $49.93 | $49.93 | 602,115 |
2023-12-04 | $49.91 | $49.91 | $49.89 | $49.90 | $49.90 | 802,940 |
2023-12-01 | $49.86 | $49.91 | $49.86 | $49.91 | $49.91 | 1,983,357 |
2023-11-30 | $49.86 | $49.86 | $49.84 | $49.86 | $49.86 | 403,391 |
2023-11-29 | $49.84 | $49.86 | $49.83 | $49.85 | $49.85 | 756,071 |
2023-11-28 | $49.78 | $49.82 | $49.78 | $49.81 | $49.81 | 743,121 |
2023-11-27 | $49.75 | $49.78 | $49.75 | $49.77 | $49.77 | 538,239 |
2023-11-24 | $49.75 | $49.76 | $49.73 | $49.73 | $49.73 | 150,697 |
2023-11-22 | $49.73 | $49.74 | $49.72 | $49.72 | $49.72 | 1,320,400 |
2023-11-21 | $49.71 | $49.73 | $49.71 | $49.73 | $49.73 | 259,752 |
2023-11-20 | $49.69 | $49.71 | $49.69 | $49.70 | $49.70 | 185,443 |
2023-11-17 | $49.90 | $49.91 | $49.89 | $49.91 | $49.91 | 832,071 |
2023-11-16 | $49.88 | $49.90 | $49.88 | $49.90 | $49.90 | 845,055 |
2023-11-15 | $49.86 | $49.88 | $49.85 | $49.86 | $49.86 | 1,041,998 |
2023-11-14 | $49.85 | $49.88 | $49.85 | $49.88 | $49.88 | 897,877 |
2023-11-13 | $49.80 | $49.82 | $49.79 | $49.81 | $49.81 | 846,769 |
2023-11-10 | $49.80 | $49.81 | $49.78 | $49.80 | $49.80 | 1,204,349 |
2023-11-09 | $49.81 | $49.81 | $49.79 | $49.79 | $49.79 | 452,341 |
2023-11-08 | $49.79 | $49.80 | $49.79 | $49.80 | $49.80 | 191,837 |
2023-11-07 | $49.78 | $49.80 | $49.78 | $49.79 | $49.79 | 427,510 |
2023-11-06 | $49.79 | $49.79 | $49.78 | $49.78 | $49.78 | 422,961 |
2023-11-03 | $49.77 | $49.80 | $49.76 | $49.80 | $49.80 | 480,322 |
2023-11-02 | $49.73 | $49.74 | $49.73 | $49.74 | $49.74 | 1,043,663 |
2023-11-01 | $49.68 | $49.71 | $49.68 | $49.71 | $49.71 | 722,345 |
2023-10-31 | $49.68 | $49.69 | $49.67 | $49.68 | $49.68 | 663,894 |
2023-10-30 | $49.68 | $49.70 | $49.68 | $49.69 | $49.69 | 425,459 |
2023-10-27 | $49.68 | $49.69 | $49.67 | $49.69 | $49.69 | 385,821 |
2023-10-26 | $49.64 | $49.67 | $49.64 | $49.66 | $49.66 | 514,602 |
2023-10-25 | $49.66 | $49.66 | $49.63 | $49.63 | $49.63 | 404,368 |
2023-10-24 | $49.64 | $49.66 | $49.63 | $49.65 | $49.65 | 661,752 |
2023-10-23 | $49.61 | $49.64 | $49.61 | $49.63 | $49.63 | 390,492 |
2023-10-20 | $49.82 | $49.83 | $49.81 | $49.82 | $49.60 | 511,777 |
2023-10-19 | $49.79 | $49.82 | $49.77 | $49.81 | $49.59 | 742,160 |
2023-10-18 | $49.80 | $49.80 | $49.77 | $49.77 | $49.55 | 389,293 |
2023-10-17 | $49.79 | $49.80 | $49.79 | $49.79 | $49.57 | 300,143 |
2023-10-16 | $49.82 | $49.82 | $49.80 | $49.80 | $49.58 | 279,421 |
2023-10-13 | $49.80 | $49.81 | $49.79 | $49.80 | $49.80 | 864,113 |
2023-10-12 | $49.78 | $49.80 | $49.78 | $49.79 | $49.79 | 285,362 |
2023-10-11 | $49.79 | $49.80 | $49.78 | $49.78 | $49.78 | 362,379 |
2023-10-10 | $49.79 | $49.80 | $49.79 | $49.79 | $49.79 | 258,595 |
2023-10-09 | $49.74 | $49.77 | $49.74 | $49.77 | $49.77 | 334,809 |
2023-10-06 | $49.72 | $49.74 | $49.72 | $49.73 | $49.73 | 279,409 |
2023-10-05 | $49.73 | $49.74 | $49.72 | $49.74 | $49.74 | 619,658 |
2023-10-04 | $49.71 | $49.73 | $49.69 | $49.71 | $49.71 | 826,902 |
2023-10-03 | $49.72 | $49.72 | $49.69 | $49.70 | $49.70 | 406,295 |
2023-10-02 | $49.70 | $49.71 | $49.70 | $49.70 | $49.70 | 320,230 |
2023-09-29 | $49.71 | $49.71 | $49.70 | $49.70 | $49.70 | 493,767 |
2023-09-28 | $49.68 | $49.70 | $49.68 | $49.70 | $49.70 | 258,057 |
2023-09-27 | $49.68 | $49.70 | $49.67 | $49.67 | $49.67 | 401,168 |
2023-09-26 | $49.68 | $49.69 | $49.67 | $49.68 | $49.68 | 399,251 |
2023-09-25 | $49.67 | $49.68 | $49.66 | $49.67 | $49.67 | 314,380 |
2023-09-22 | $49.65 | $49.67 | $49.64 | $49.66 | $49.66 | 357,746 |
2023-09-21 | $49.64 | $49.65 | $49.63 | $49.64 | $49.64 | 332,001 |
2023-09-20 | $49.66 | $49.66 | $49.63 | $49.63 | $49.63 | 325,049 |
2023-09-19 | $49.64 | $49.65 | $49.63 | $49.64 | $49.64 | 175,714 |
2023-09-18 | $49.64 | $49.64 | $49.63 | $49.63 | $49.63 | 244,370 |
2023-09-15 | $49.83 | $49.85 | $49.83 | $49.85 | $49.63 | 361,422 |
2023-09-14 | $49.83 | $49.85 | $49.83 | $49.83 | $49.61 | 583,321 |
2023-09-13 | $49.82 | $49.84 | $49.82 | $49.83 | $49.61 | 278,870 |
2023-09-12 | $49.82 | $49.83 | $49.82 | $49.82 | $49.60 | 254,118 |
2023-09-11 | $49.82 | $49.83 | $49.81 | $49.83 | $49.61 | 812,805 |
2023-09-08 | $49.81 | $49.82 | $49.81 | $49.82 | $49.60 | 233,314 |
2023-09-07 | $49.76 | $49.80 | $49.76 | $49.79 | $49.57 | 383,839 |
2023-09-06 | $49.79 | $49.79 | $49.75 | $49.76 | $49.54 | 251,304 |
2023-09-05 | $49.77 | $49.79 | $49.77 | $49.77 | $49.55 | 345,596 |
2023-09-01 | $49.79 | $49.80 | $49.78 | $49.78 | $49.78 | 314,932 |
2023-08-31 | $49.74 | $49.78 | $49.74 | $49.78 | $49.78 | 327,414 |
2023-08-30 | $49.75 | $49.75 | $49.74 | $49.74 | $49.74 | 186,792 |
2023-08-29 | $49.69 | $49.73 | $49.69 | $49.72 | $49.72 | 253,988 |
2023-08-28 | $49.69 | $49.69 | $49.68 | $49.68 | $49.68 | 323,434 |
2023-08-25 | $49.71 | $49.71 | $49.68 | $49.68 | $49.68 | 195,117 |
2023-08-24 | $49.66 | $49.70 | $49.66 | $49.70 | $49.70 | 400,836 |
2023-08-23 | $49.67 | $49.67 | $49.66 | $49.66 | $49.66 | 207,068 |
2023-08-22 | $49.65 | $49.66 | $49.64 | $49.64 | $49.64 | 252,563 |
2023-08-21 | $49.64 | $49.65 | $49.63 | $49.64 | $49.64 | 173,730 |
2023-08-18 | $49.84 | $49.85 | $49.83 | $49.84 | $49.64 | 199,721 |
2023-08-17 | $49.82 | $49.83 | $49.81 | $49.83 | $49.63 | 220,679 |
2023-08-16 | $49.83 | $49.83 | $49.81 | $49.81 | $49.61 | 189,439 |
2023-08-15 | $49.83 | $49.83 | $49.81 | $49.81 | $49.61 | 335,147 |
2023-08-14 | $49.80 | $49.82 | $49.79 | $49.81 | $49.61 | 255,240 |
2023-08-11 | $49.80 | $49.82 | $49.80 | $49.82 | $49.62 | 119,647 |
2023-08-10 | $49.82 | $49.84 | $49.81 | $49.81 | $49.61 | 237,248 |
2023-08-09 | $49.80 | $49.82 | $49.80 | $49.80 | $49.60 | 239,462 |
2023-08-08 | $49.79 | $49.81 | $49.79 | $49.79 | $49.59 | 328,549 |
2023-08-07 | $49.78 | $49.79 | $49.78 | $49.79 | $49.59 | 197,842 |
2023-08-04 | $49.73 | $49.77 | $49.73 | $49.77 | $49.77 | 235,797 |
2023-08-03 | $49.73 | $49.75 | $49.73 | $49.73 | $49.73 | 448,858 |
2023-08-02 | $49.74 | $49.75 | $49.72 | $49.73 | $49.73 | 424,372 |
2023-08-01 | $49.72 | $49.74 | $49.72 | $49.74 | $49.74 | 352,877 |
2023-07-31 | $49.71 | $49.72 | $49.70 | $49.72 | $49.72 | 204,405 |
2023-07-28 | $49.68 | $49.69 | $49.67 | $49.69 | $49.69 | 201,584 |
2023-07-27 | $49.68 | $49.68 | $49.65 | $49.66 | $49.66 | 243,559 |
2023-07-26 | $49.67 | $49.67 | $49.65 | $49.65 | $49.65 | 278,289 |
2023-07-25 | $49.64 | $49.66 | $49.64 | $49.66 | $49.66 | 217,438 |
2023-07-24 | $49.64 | $49.66 | $49.64 | $49.64 | $49.64 | 214,114 |
2023-07-21 | $49.82 | $49.84 | $49.82 | $49.83 | $49.62 | 361,004 |
2023-07-20 | $49.82 | $49.83 | $49.81 | $49.82 | $49.61 | 253,287 |
2023-07-19 | $49.83 | $49.83 | $49.81 | $49.82 | $49.61 | 427,014 |
2023-07-18 | $49.81 | $49.82 | $49.80 | $49.81 | $49.60 | 464,561 |
2023-07-17 | $49.79 | $49.81 | $49.79 | $49.80 | $49.59 | 203,257 |
2023-07-14 | $49.81 | $49.81 | $49.78 | $49.79 | $49.58 | 344,270 |
2023-07-13 | $49.78 | $49.81 | $49.78 | $49.81 | $49.60 | 193,141 |
2023-07-12 | $49.75 | $49.78 | $49.75 | $49.77 | $49.56 | 333,234 |
2023-07-11 | $49.73 | $49.74 | $49.72 | $49.73 | $49.53 | 155,157 |
2023-07-10 | $49.69 | $49.72 | $49.69 | $49.72 | $49.52 | 277,475 |
2023-07-07 | $49.69 | $49.70 | $49.68 | $49.70 | $49.70 | 174,203 |
2023-07-06 | $49.66 | $49.67 | $49.65 | $49.66 | $49.66 | 249,098 |
2023-07-05 | $49.69 | $49.69 | $49.66 | $49.66 | $49.66 | 248,759 |
2023-07-03 | $49.64 | $49.67 | $49.64 | $49.67 | $49.67 | 269,001 |
2023-06-30 | $49.64 | $49.65 | $49.64 | $49.64 | $49.64 | 414,004 |
2023-06-29 | $49.64 | $49.64 | $49.62 | $49.63 | $49.63 | 368,438 |
2023-06-28 | $49.65 | $49.65 | $49.64 | $49.65 | $49.65 | 246,514 |
2023-06-27 | $49.63 | $49.65 | $49.63 | $49.63 | $49.63 | 176,157 |
2023-06-26 | $49.62 | $49.65 | $49.62 | $49.64 | $49.64 | 169,399 |
2023-06-23 | $49.64 | $49.64 | $49.62 | $49.63 | $49.63 | 272,120 |
2023-06-22 | $49.59 | $49.60 | $49.55 | $49.59 | $49.59 | 308,730 |
2023-06-21 | $49.57 | $49.60 | $49.57 | $49.59 | $49.59 | 525,561 |
2023-06-20 | $49.57 | $49.58 | $49.56 | $49.57 | $49.57 | 863,222 |
2023-06-16 | $49.73 | $49.74 | $49.73 | $49.74 | $49.56 | 522,815 |
2023-06-15 | $49.71 | $49.74 | $49.71 | $49.74 | $49.74 | 356,024 |
2023-06-14 | $49.70 | $49.72 | $49.69 | $49.70 | $49.70 | 291,585 |
2023-06-13 | $49.72 | $49.74 | $49.69 | $49.69 | $49.69 | 376,341 |
2023-06-12 | $49.70 | $49.71 | $49.70 | $49.70 | $49.70 | 474,481 |
2023-06-09 | $49.69 | $49.71 | $49.69 | $49.69 | $49.69 | 367,166 |
2023-06-08 | $49.69 | $49.71 | $49.69 | $49.70 | $49.70 | 253,574 |
2023-06-07 | $49.68 | $49.69 | $49.67 | $49.67 | $49.67 | 432,378 |
2023-06-06 | $49.68 | $49.69 | $49.68 | $49.69 | $49.69 | 194,013 |
2023-06-05 | $49.67 | $49.69 | $49.66 | $49.69 | $49.69 | 391,316 |
2023-06-02 | $49.69 | $49.69 | $49.67 | $49.67 | $49.67 | 439,637 |
2023-06-01 | $49.69 | $49.70 | $49.68 | $49.70 | $49.70 | 471,536 |
2023-05-31 | $49.64 | $49.67 | $49.64 | $49.65 | $49.65 | 283,881 |
2023-05-30 | $49.59 | $49.63 | $49.59 | $49.62 | $49.62 | 236,131 |
2023-05-26 | $49.58 | $49.58 | $49.57 | $49.58 | $49.58 | 248,858 |
2023-05-25 | $49.59 | $49.61 | $49.57 | $49.57 | $49.57 | 263,772 |
2023-05-24 | $49.61 | $49.62 | $49.60 | $49.61 | $49.61 | 287,632 |
2023-05-23 | $49.59 | $49.61 | $49.59 | $49.61 | $49.61 | 306,750 |
2023-05-22 | $49.59 | $49.62 | $49.59 | $49.61 | $49.61 | 276,859 |
2023-05-19 | $49.76 | $49.79 | $49.75 | $49.76 | $49.58 | 461,438 |
2023-05-18 | $49.77 | $49.79 | $49.76 | $49.76 | $49.58 | 160,785 |
2023-05-17 | $49.79 | $49.80 | $49.77 | $49.79 | $49.61 | 274,303 |
2023-05-16 | $49.82 | $49.82 | $49.78 | $49.79 | $49.61 | 443,200 |
2023-05-15 | $49.79 | $49.81 | $49.79 | $49.81 | $49.62 | 327,891 |
2023-05-12 | $49.80 | $49.81 | $49.78 | $49.78 | $49.60 | 156,312 |
2023-05-11 | $49.79 | $49.81 | $49.79 | $49.80 | $49.62 | 189,380 |
2023-05-10 | $49.75 | $49.77 | $49.75 | $49.76 | $49.58 | 271,864 |
2023-05-09 | $49.75 | $49.75 | $49.74 | $49.75 | $49.57 | 172,643 |
2023-05-08 | $49.73 | $49.75 | $49.73 | $49.75 | $49.57 | 150,530 |
2023-05-05 | $49.76 | $49.78 | $49.75 | $49.75 | $49.57 | 251,322 |
2023-05-04 | $49.77 | $49.80 | $49.76 | $49.79 | $49.61 | 414,741 |
2023-05-03 | $49.74 | $49.75 | $49.72 | $49.74 | $49.56 | 333,809 |
2023-05-02 | $49.68 | $49.72 | $49.67 | $49.71 | $49.53 | 342,511 |
2023-05-01 | $49.69 | $49.69 | $49.66 | $49.68 | $49.50 | 389,871 |
2023-04-28 | $49.68 | $49.68 | $49.67 | $49.67 | $49.67 | 177,187 |
2023-04-27 | $49.67 | $49.68 | $49.66 | $49.66 | $49.66 | 168,223 |
2023-04-26 | $49.68 | $49.69 | $49.66 | $49.66 | $49.66 | 636,768 |
2023-04-25 | $49.64 | $49.67 | $49.64 | $49.66 | $49.66 | 521,842 |
2023-04-24 | $49.62 | $49.63 | $49.61 | $49.63 | $49.63 | 251,582 |
2023-04-21 | $49.80 | $49.80 | $49.77 | $49.78 | $49.60 | 155,528 |
2023-04-20 | $49.75 | $49.78 | $49.75 | $49.76 | $49.58 | 218,025 |
2023-04-19 | $49.74 | $49.75 | $49.73 | $49.73 | $49.55 | 299,174 |
2023-04-18 | $49.74 | $49.75 | $49.74 | $49.74 | $49.56 | 171,386 |
2023-04-17 | $49.75 | $49.75 | $49.72 | $49.73 | $49.55 | 166,615 |
2023-04-14 | $49.76 | $49.76 | $49.73 | $49.73 | $49.55 | 193,648 |
2023-04-13 | $49.74 | $49.77 | $49.74 | $49.75 | $49.57 | 306,159 |
2023-04-12 | $49.73 | $49.74 | $49.72 | $49.72 | $49.54 | 397,365 |
2023-04-11 | $49.69 | $49.72 | $49.68 | $49.71 | $49.53 | 270,680 |
2023-04-10 | $49.71 | $49.72 | $49.69 | $49.69 | $49.51 | 285,240 |
2023-04-06 | $49.74 | $49.75 | $49.72 | $49.73 | $49.55 | 308,347 |
2023-04-05 | $49.71 | $49.75 | $49.71 | $49.75 | $49.57 | 451,611 |
2023-04-04 | $49.64 | $49.69 | $49.64 | $49.67 | $49.49 | 551,265 |
2023-04-03 | $49.60 | $49.66 | $49.60 | $49.65 | $49.47 | 693,565 |
2023-03-31 | $49.60 | $49.61 | $49.59 | $49.60 | $49.42 | 401,356 |
2023-03-30 | $49.58 | $49.58 | $49.57 | $49.58 | $49.40 | 236,758 |
2023-03-29 | $49.56 | $49.59 | $49.56 | $49.57 | $49.39 | 596,222 |
2023-03-28 | $49.58 | $49.60 | $49.55 | $49.56 | $49.38 | 632,081 |
2023-03-27 | $49.64 | $49.64 | $49.59 | $49.60 | $49.60 | 672,475 |
2023-03-24 | $49.65 | $49.66 | $49.63 | $49.64 | $49.64 | 629,001 |
2023-03-23 | $49.59 | $49.62 | $49.59 | $49.62 | $49.62 | 589,275 |
2023-03-22 | $49.56 | $49.58 | $49.54 | $49.58 | $49.58 | 429,011 |
2023-03-21 | $49.56 | $49.59 | $49.56 | $49.56 | $49.56 | 336,766 |
2023-03-20 | $49.59 | $49.60 | $49.57 | $49.59 | $49.59 | 460,985 |
2023-03-17 | $49.71 | $49.74 | $49.71 | $49.74 | $49.56 | 277,259 |
2023-03-16 | $49.76 | $49.76 | $49.71 | $49.72 | $49.54 | 197,708 |
2023-03-15 | $49.73 | $49.77 | $49.70 | $49.74 | $49.56 | 530,818 |
2023-03-14 | $49.76 | $49.76 | $49.71 | $49.72 | $49.54 | 241,801 |
2023-03-13 | $49.76 | $49.80 | $49.75 | $49.77 | $49.59 | 1,314,446 |
2023-03-10 | $49.62 | $49.68 | $49.62 | $49.67 | $49.49 | 573,712 |
2023-03-09 | $49.58 | $49.61 | $49.58 | $49.60 | $49.42 | 417,235 |
2023-03-08 | $49.60 | $49.60 | $49.58 | $49.58 | $49.40 | 424,352 |
2023-03-07 | $49.61 | $49.62 | $49.59 | $49.59 | $49.41 | 461,391 |
2023-03-06 | $49.63 | $49.63 | $49.59 | $49.61 | $49.43 | 450,787 |
2023-03-03 | $49.59 | $49.60 | $49.59 | $49.60 | $49.42 | 328,168 |
2023-03-02 | $49.58 | $49.60 | $49.57 | $49.59 | $49.41 | 686,341 |
2023-03-01 | $49.60 | $49.60 | $49.57 | $49.58 | $49.40 | 463,308 |
2023-02-28 | $49.59 | $49.59 | $49.58 | $49.59 | $49.41 | 261,877 |
2023-02-27 | $49.59 | $49.59 | $49.58 | $49.59 | $49.40 | 247,652 |
2023-02-24 | $49.60 | $49.60 | $49.56 | $49.58 | $49.40 | 328,122 |
2023-02-23 | $49.60 | $49.62 | $49.59 | $49.61 | $49.43 | 297,428 |
2023-02-22 | $49.58 | $49.60 | $49.58 | $49.59 | $49.41 | 639,408 |
2023-02-21 | $49.61 | $49.61 | $49.58 | $49.59 | $49.41 | 385,818 |
2023-02-17 | $49.72 | $49.74 | $49.72 | $49.72 | $49.40 | 447,327 |
2023-02-16 | $49.70 | $49.73 | $49.70 | $49.72 | $49.40 | 317,164 |
2023-02-15 | $49.69 | $49.71 | $49.69 | $49.71 | $49.39 | 279,645 |
2023-02-14 | $49.71 | $49.71 | $49.69 | $49.70 | $49.38 | 258,857 |
2023-02-13 | $49.69 | $49.70 | $49.69 | $49.69 | $49.37 | 180,301 |
2023-02-10 | $49.70 | $49.70 | $49.69 | $49.69 | $49.69 | 328,387 |
2023-02-09 | $49.70 | $49.71 | $49.68 | $49.68 | $49.68 | 327,409 |
2023-02-08 | $49.68 | $49.70 | $49.68 | $49.70 | $49.70 | 315,780 |
2023-02-07 | $49.68 | $49.69 | $49.67 | $49.68 | $49.68 | 292,707 |
2023-02-06 | $49.68 | $49.69 | $49.66 | $49.66 | $49.66 | 349,065 |
2023-02-03 | $49.70 | $49.71 | $49.68 | $49.70 | $49.70 | 603,813 |
2023-02-02 | $49.70 | $49.72 | $49.70 | $49.70 | $49.70 | 626,868 |
2023-02-01 | $49.66 | $49.70 | $49.66 | $49.70 | $49.70 | 437,764 |
2023-01-31 | $49.65 | $49.66 | $49.64 | $49.65 | $49.65 | 343,137 |
2023-01-30 | $49.62 | $49.65 | $49.62 | $49.65 | $49.65 | 386,899 |
2023-01-27 | $49.63 | $49.63 | $49.61 | $49.61 | $49.61 | 565,590 |
2023-01-26 | $49.63 | $49.64 | $49.61 | $49.62 | $49.62 | 1,572,763 |
2023-01-25 | $49.61 | $49.62 | $49.60 | $49.62 | $49.62 | 391,153 |
2023-01-24 | $49.58 | $49.60 | $49.58 | $49.60 | $49.60 | 376,816 |
2023-01-23 | $49.58 | $49.59 | $49.58 | $49.58 | $49.58 | 383,755 |
2023-01-20 | $49.73 | $49.73 | $49.72 | $49.72 | $49.58 | 181,847 |
2023-01-19 | $49.71 | $49.72 | $49.71 | $49.72 | $49.58 | 439,546 |
2023-01-18 | $49.67 | $49.70 | $49.67 | $49.70 | $49.55 | 336,754 |
2023-01-17 | $49.66 | $49.67 | $49.64 | $49.65 | $49.51 | 579,065 |
2023-01-13 | $49.65 | $49.66 | $49.64 | $49.65 | $49.51 | 328,764 |
2023-01-12 | $49.60 | $49.64 | $49.60 | $49.63 | $49.49 | 378,073 |
2023-01-11 | $49.58 | $49.61 | $49.58 | $49.58 | $49.44 | 635,481 |
2023-01-10 | $49.57 | $49.58 | $49.56 | $49.57 | $49.43 | 380,194 |
2023-01-09 | $49.55 | $49.58 | $49.55 | $49.57 | $49.57 | 443,842 |
2023-01-06 | $49.50 | $49.53 | $49.49 | $49.52 | $49.52 | 695,167 |
2023-01-05 | $49.49 | $49.49 | $49.47 | $49.47 | $49.47 | 750,073 |
2023-01-04 | $49.47 | $49.48 | $49.45 | $49.46 | $49.46 | 806,450 |
2023-01-03 | $49.47 | $49.48 | $49.44 | $49.44 | $49.44 | 1,559,372 |
2022-12-30 | $49.43 | $49.47 | $49.43 | $49.46 | $49.46 | 441,775 |
2022-12-29 | $49.41 | $49.44 | $49.41 | $49.44 | $49.44 | 593,165 |
2022-12-28 | $49.42 | $49.42 | $49.40 | $49.40 | $49.40 | 636,196 |
2022-12-27 | $49.40 | $49.42 | $49.40 | $49.41 | $49.41 | 282,009 |
2022-12-23 | $49.41 | $49.42 | $49.40 | $49.41 | $49.41 | 378,204 |
2022-12-22 | $49.40 | $49.41 | $49.40 | $49.40 | $49.40 | 463,872 |
2022-12-21 | $49.38 | $49.40 | $49.37 | $49.39 | $49.39 | 991,686 |
2022-12-20 | $49.36 | $49.39 | $49.36 | $49.39 | $49.39 | 712,480 |
2022-12-19 | $49.38 | $49.39 | $49.36 | $49.38 | $49.38 | 789,183 |
2022-12-16 | $49.56 | $49.58 | $49.56 | $49.58 | $49.37 | 266,446 |
2022-12-15 | $49.55 | $49.56 | $49.54 | $49.55 | $49.34 | 1,079,349 |
2022-12-14 | $49.54 | $49.55 | $49.52 | $49.53 | $49.53 | 1,555,757 |
2022-12-13 | $49.53 | $49.54 | $49.50 | $49.52 | $49.52 | 940,984 |
2022-12-12 | $49.49 | $49.51 | $49.49 | $49.49 | $49.49 | 242,649 |
2022-12-09 | $49.50 | $49.50 | $49.48 | $49.49 | $49.49 | 550,640 |
2022-12-08 | $49.49 | $49.50 | $49.48 | $49.50 | $49.50 | 549,217 |
2022-12-07 | $49.46 | $49.49 | $49.46 | $49.48 | $49.48 | 545,914 |
2022-12-06 | $49.45 | $49.46 | $49.44 | $49.45 | $49.45 | 303,586 |
2022-12-05 | $49.44 | $49.46 | $49.44 | $49.44 | $49.44 | 380,418 |
2022-12-02 | $49.42 | $49.46 | $49.42 | $49.46 | $49.46 | 476,381 |
2022-12-01 | $49.42 | $49.43 | $49.40 | $49.43 | $49.43 | 443,015 |
2022-11-30 | $49.38 | $49.39 | $49.37 | $49.39 | $49.39 | 808,314 |
2022-11-29 | $49.38 | $49.39 | $49.38 | $49.39 | $49.39 | 194,433 |
2022-11-28 | $49.36 | $49.38 | $49.36 | $49.37 | $49.37 | 300,251 |
2022-11-25 | $49.35 | $49.36 | $49.34 | $49.36 | $49.36 | 55,358 |
2022-11-23 | $49.33 | $49.35 | $49.33 | $49.33 | $49.33 | 270,805 |
2022-11-22 | $49.31 | $49.34 | $49.31 | $49.31 | $49.31 | 481,461 |
2022-11-21 | $49.29 | $49.31 | $49.29 | $49.30 | $49.30 | 318,633 |
2022-11-18 | $49.41 | $49.41 | $49.39 | $49.40 | $49.29 | 422,917 |
2022-11-17 | $49.39 | $49.42 | $49.38 | $49.40 | $49.29 | 595,574 |
2022-11-16 | $49.38 | $49.41 | $49.38 | $49.40 | $49.29 | 697,234 |
2022-11-15 | $49.37 | $49.38 | $49.36 | $49.37 | $49.26 | 392,097 |
2022-11-14 | $49.37 | $49.39 | $49.34 | $49.34 | $49.23 | 763,720 |
2022-11-11 | $49.35 | $49.40 | $49.35 | $49.36 | $49.36 | 1,692,481 |
2022-11-10 | $49.32 | $49.35 | $49.32 | $49.34 | $49.34 | 766,448 |
2022-11-09 | $49.28 | $49.31 | $49.28 | $49.31 | $49.31 | 485,708 |
2022-11-08 | $49.26 | $49.28 | $49.26 | $49.28 | $49.28 | 509,135 |
2022-11-07 | $49.25 | $49.27 | $49.25 | $49.26 | $49.26 | 483,951 |
2022-11-04 | $49.23 | $49.26 | $49.23 | $49.26 | $49.26 | 398,218 |
2022-11-03 | $49.26 | $49.26 | $49.24 | $49.24 | $49.24 | 210,988 |
2022-11-02 | $49.25 | $49.27 | $49.24 | $49.25 | $49.25 | 424,618 |
2022-11-01 | $49.26 | $49.27 | $49.25 | $49.25 | $49.25 | 443,915 |
2022-10-31 | $49.26 | $49.26 | $49.23 | $49.23 | $49.23 | 360,809 |
2022-10-28 | $49.26 | $49.27 | $49.24 | $49.26 | $49.26 | 786,612 |
2022-10-27 | $49.27 | $49.27 | $49.25 | $49.27 | $49.27 | 538,239 |
2022-10-26 | $49.25 | $49.27 | $49.25 | $49.26 | $49.26 | 439,149 |
2022-10-25 | $49.23 | $49.25 | $49.23 | $49.25 | $49.25 | 359,921 |
2022-10-24 | $49.25 | $49.25 | $49.23 | $49.23 | $49.23 | 218,055 |
2022-10-21 | $49.33 | $49.37 | $49.33 | $49.36 | $49.25 | 535,733 |
2022-10-20 | $49.34 | $49.35 | $49.32 | $49.33 | $49.22 | 387,494 |
2022-10-19 | $49.34 | $49.36 | $49.34 | $49.34 | $49.34 | 296,669 |
2022-10-18 | $49.37 | $49.37 | $49.35 | $49.36 | $49.36 | 191,329 |
2022-10-17 | $49.35 | $49.36 | $49.34 | $49.34 | $49.34 | 211,294 |
2022-10-14 | $49.35 | $49.37 | $49.33 | $49.35 | $49.35 | 298,005 |
2022-10-13 | $49.37 | $49.39 | $49.36 | $49.38 | $49.38 | 595,634 |
2022-10-12 | $49.38 | $49.40 | $49.38 | $49.39 | $49.39 | 387,093 |
2022-10-11 | $49.39 | $49.40 | $49.37 | $49.39 | $49.39 | 422,037 |
2022-10-10 | $49.38 | $49.40 | $49.37 | $49.39 | $49.39 | 220,865 |
2022-10-07 | $49.37 | $49.39 | $49.37 | $49.38 | $49.38 | 411,953 |
2022-10-06 | $49.40 | $49.40 | $49.38 | $49.38 | $49.38 | 374,198 |
2022-10-05 | $49.38 | $49.39 | $49.38 | $49.39 | $49.39 | 475,430 |
2022-10-04 | $49.39 | $49.41 | $49.38 | $49.39 | $49.39 | 643,061 |
2022-10-03 | $49.38 | $49.40 | $49.37 | $49.37 | $49.37 | 836,640 |
2022-09-30 | $49.41 | $49.43 | $49.39 | $49.39 | $49.39 | 512,611 |
2022-09-29 | $49.39 | $49.41 | $49.38 | $49.39 | $49.39 | 564,795 |
2022-09-28 | $49.45 | $49.45 | $49.41 | $49.41 | $49.41 | 628,162 |
2022-09-27 | $49.42 | $49.42 | $49.38 | $49.39 | $49.39 | 1,331,250 |
2022-09-26 | $49.42 | $49.43 | $49.40 | $49.41 | $49.41 | 868,786 |
2022-09-23 | $49.43 | $49.45 | $49.42 | $49.42 | $49.42 | 464,078 |
2022-09-22 | $49.47 | $49.47 | $49.45 | $49.45 | $49.45 | 607,459 |
2022-09-21 | $49.48 | $49.48 | $49.44 | $49.45 | $49.45 | 413,887 |
2022-09-20 | $49.46 | $49.48 | $49.46 | $49.46 | $49.46 | 520,647 |
2022-09-19 | $49.48 | $49.49 | $49.47 | $49.48 | $49.48 | 403,453 |
2022-09-16 | $49.57 | $49.59 | $49.57 | $49.59 | $49.59 | 765,193 |
2022-09-15 | $49.59 | $49.59 | $49.57 | $49.58 | $49.58 | 295,945 |
2022-09-14 | $49.57 | $49.59 | $49.57 | $49.58 | $49.58 | 227,637 |
2022-09-13 | $49.59 | $49.60 | $49.58 | $49.59 | $49.59 | 514,105 |
2022-09-12 | $49.62 | $49.63 | $49.61 | $49.61 | $49.61 | 329,926 |
2022-09-09 | $49.61 | $49.63 | $49.61 | $49.61 | $49.61 | 231,129 |
2022-09-08 | $49.62 | $49.63 | $49.61 | $49.61 | $49.61 | 530,255 |
2022-09-07 | $49.63 | $49.67 | $49.61 | $49.63 | $49.63 | 1,613,123 |
2022-09-06 | $49.61 | $49.63 | $49.61 | $49.62 | $49.62 | 425,250 |
2022-09-02 | $49.59 | $49.63 | $49.59 | $49.62 | $49.62 | 364,139 |
2022-09-01 | $49.59 | $49.61 | $49.59 | $49.60 | $49.60 | 438,656 |
2022-08-31 | $49.59 | $49.61 | $49.59 | $49.60 | $49.60 | 654,779 |
2022-08-30 | $49.59 | $49.60 | $49.58 | $49.58 | $49.58 | 189,578 |
2022-08-29 | $49.59 | $49.60 | $49.58 | $49.59 | $49.59 | 207,167 |
2022-08-26 | $49.60 | $49.60 | $49.58 | $49.59 | $49.59 | 267,583 |
2022-08-25 | $49.58 | $49.60 | $49.58 | $49.59 | $49.59 | 249,804 |
2022-08-24 | $49.58 | $49.59 | $49.58 | $49.59 | $49.59 | 436,079 |
2022-08-23 | $49.57 | $49.60 | $49.57 | $49.59 | $49.59 | 153,736 |
2022-08-22 | $49.58 | $49.59 | $49.56 | $49.57 | $49.57 | 880,896 |
2022-08-19 | $49.66 | $49.66 | $49.65 | $49.65 | $49.58 | 193,553 |
2022-08-18 | $49.64 | $49.66 | $49.64 | $49.66 | $49.58 | 209,518 |
2022-08-17 | $49.62 | $49.65 | $49.62 | $49.64 | $49.57 | 234,962 |
2022-08-16 | $49.63 | $49.65 | $49.63 | $49.64 | $49.57 | 489,305 |
2022-08-15 | $49.64 | $49.65 | $49.62 | $49.63 | $49.56 | 247,363 |
2022-08-12 | $49.62 | $49.63 | $49.61 | $49.62 | $49.55 | 343,395 |
2022-08-11 | $49.62 | $49.62 | $49.59 | $49.59 | $49.52 | 304,574 |
2022-08-10 | $49.58 | $49.60 | $49.58 | $49.60 | $49.53 | 386,194 |
2022-08-09 | $49.58 | $49.59 | $49.57 | $49.57 | $49.50 | 258,234 |
2022-08-08 | $49.57 | $49.58 | $49.56 | $49.58 | $49.51 | 258,645 |
2022-08-05 | $49.58 | $49.59 | $49.57 | $49.57 | $49.50 | 165,561 |
2022-08-04 | $49.58 | $49.60 | $49.58 | $49.59 | $49.52 | 188,510 |
2022-08-03 | $49.57 | $49.59 | $49.56 | $49.58 | $49.51 | 509,333 |
2022-08-02 | $49.61 | $49.62 | $49.58 | $49.59 | $49.52 | 219,501 |
2022-08-01 | $49.58 | $49.60 | $49.58 | $49.59 | $49.52 | 233,513 |
2022-07-29 | $49.58 | $49.60 | $49.58 | $49.59 | $49.52 | 293,021 |
2022-07-28 | $49.57 | $49.60 | $49.57 | $49.59 | $49.51 | 728,657 |
2022-07-27 | $49.54 | $49.57 | $49.54 | $49.57 | $49.50 | 230,756 |
2022-07-26 | $49.54 | $49.56 | $49.54 | $49.54 | $49.47 | 199,365 |
2022-07-25 | $49.54 | $49.56 | $49.54 | $49.56 | $49.48 | 285,208 |
2022-07-22 | $49.52 | $49.55 | $49.52 | $49.55 | $49.48 | 265,119 |
2022-07-21 | $49.48 | $49.51 | $49.48 | $49.51 | $49.44 | 196,616 |
2022-07-20 | $49.49 | $49.52 | $49.48 | $49.48 | $49.41 | 594,041 |
2022-07-19 | $49.49 | $49.50 | $49.49 | $49.49 | $49.42 | 248,011 |
2022-07-18 | $49.47 | $49.50 | $49.47 | $49.49 | $49.42 | 301,349 |
2022-07-15 | $49.54 | $49.55 | $49.53 | $49.54 | $49.41 | 369,778 |
2022-07-14 | $49.51 | $49.54 | $49.51 | $49.53 | $49.40 | 501,392 |
2022-07-13 | $49.55 | $49.58 | $49.54 | $49.56 | $49.42 | 490,981 |
2022-07-12 | $49.55 | $49.57 | $49.55 | $49.57 | $49.44 | 232,750 |
2022-07-11 | $49.54 | $49.57 | $49.53 | $49.55 | $49.42 | 499,703 |
2022-07-08 | $49.54 | $49.55 | $49.53 | $49.54 | $49.41 | 373,606 |
2022-07-07 | $49.56 | $49.57 | $49.54 | $49.55 | $49.42 | 338,825 |
2022-07-06 | $49.57 | $49.59 | $49.55 | $49.56 | $49.43 | 356,743 |
2022-07-05 | $49.56 | $49.59 | $49.55 | $49.59 | $49.46 | 523,963 |
2022-07-01 | $49.57 | $49.59 | $49.56 | $49.58 | $49.45 | 587,116 |
2022-06-30 | $49.54 | $49.56 | $49.54 | $49.55 | $49.42 | 323,733 |
2022-06-29 | $49.51 | $49.54 | $49.51 | $49.54 | $49.41 | 341,960 |
2022-06-28 | $49.51 | $49.52 | $49.50 | $49.51 | $49.38 | 635,971 |
2022-06-27 | $49.53 | $49.54 | $49.51 | $49.51 | $49.38 | 271,789 |
2022-06-24 | $49.52 | $49.55 | $49.52 | $49.53 | $49.40 | 368,584 |
2022-06-23 | $49.54 | $49.55 | $49.53 | $49.53 | $49.40 | 367,480 |
2022-06-22 | $49.51 | $49.53 | $49.51 | $49.53 | $49.40 | 462,092 |
2022-06-21 | $49.49 | $49.50 | $49.49 | $49.49 | $49.36 | 265,732 |
2022-06-17 | $49.56 | $49.56 | $49.53 | $49.54 | $49.36 | 610,538 |
2022-06-16 | $49.52 | $49.56 | $49.52 | $49.53 | $49.35 | 537,838 |
2022-06-15 | $49.55 | $49.56 | $49.52 | $49.55 | $49.37 | 783,643 |
2022-06-14 | $49.57 | $49.59 | $49.54 | $49.55 | $49.37 | 518,807 |
2022-06-13 | $49.59 | $49.61 | $49.54 | $49.56 | $49.38 | 1,049,003 |
2022-06-10 | $49.66 | $49.67 | $49.63 | $49.64 | $49.46 | 465,520 |
2022-06-09 | $49.69 | $49.70 | $49.69 | $49.69 | $49.51 | 350,767 |
2022-06-08 | $49.68 | $49.71 | $49.68 | $49.71 | $49.53 | 400,267 |
2022-06-07 | $49.69 | $49.71 | $49.69 | $49.69 | $49.51 | 328,678 |
2022-06-06 | $49.69 | $49.71 | $49.69 | $49.69 | $49.51 | 256,763 |
2022-06-03 | $49.69 | $49.71 | $49.69 | $49.70 | $49.52 | 256,346 |
2022-06-02 | $49.69 | $49.72 | $49.69 | $49.70 | $49.52 | 485,509 |
2022-06-01 | $49.68 | $49.71 | $49.68 | $49.70 | $49.52 | 548,086 |
2022-05-31 | $49.68 | $49.71 | $49.68 | $49.69 | $49.51 | 449,366 |
2022-05-27 | $49.72 | $49.73 | $49.71 | $49.72 | $49.54 | 402,393 |
2022-05-26 | $49.70 | $49.72 | $49.70 | $49.72 | $49.54 | 536,777 |
2022-05-25 | $49.70 | $49.70 | $49.68 | $49.70 | $49.52 | 503,524 |
2022-05-24 | $49.66 | $49.70 | $49.66 | $49.70 | $49.52 | 496,247 |
2022-05-23 | $49.67 | $49.69 | $49.66 | $49.66 | $49.48 | 329,980 |
2022-05-20 | $49.68 | $49.72 | $49.68 | $49.71 | $49.49 | 580,123 |
2022-05-19 | $49.70 | $49.72 | $49.70 | $49.71 | $49.49 | 350,282 |
2022-05-18 | $49.70 | $49.71 | $49.69 | $49.69 | $49.47 | 334,938 |
2022-05-17 | $49.72 | $49.72 | $49.71 | $49.71 | $49.49 | 198,604 |
2022-05-16 | $49.72 | $49.73 | $49.71 | $49.71 | $49.49 | 867,593 |
2022-05-13 | $49.74 | $49.74 | $49.72 | $49.73 | $49.51 | 273,640 |
2022-05-12 | $49.66 | $49.75 | $49.66 | $49.75 | $49.53 | 394,291 |
2022-05-11 | $49.72 | $49.73 | $49.71 | $49.73 | $49.51 | 396,677 |
2022-05-10 | $49.72 | $49.76 | $49.72 | $49.75 | $49.53 | 304,051 |
2022-05-09 | $49.73 | $49.75 | $49.73 | $49.74 | $49.52 | 669,443 |
2022-05-06 | $49.66 | $49.73 | $49.66 | $49.72 | $49.50 | 495,044 |
2022-05-05 | $49.72 | $49.73 | $49.70 | $49.72 | $49.50 | 367,333 |
2022-05-04 | $49.69 | $49.73 | $49.68 | $49.73 | $49.51 | 431,653 |
2022-05-03 | $49.73 | $49.73 | $49.71 | $49.71 | $49.49 | 438,509 |
2022-05-02 | $49.73 | $49.74 | $49.72 | $49.74 | $49.52 | 855,728 |
2022-04-29 | $49.72 | $49.74 | $49.72 | $49.72 | $49.50 | 348,187 |
2022-04-28 | $49.74 | $49.76 | $49.73 | $49.75 | $49.53 | 503,628 |
2022-04-27 | $49.75 | $49.77 | $49.74 | $49.76 | $49.54 | 605,821 |
2022-04-26 | $49.72 | $49.75 | $49.72 | $49.75 | $49.53 | 392,034 |
2022-04-25 | $49.73 | $49.77 | $49.73 | $49.73 | $49.51 | 610,788 |
2022-04-22 | $49.72 | $49.74 | $49.71 | $49.74 | $49.52 | 750,253 |
2022-04-21 | $49.75 | $49.75 | $49.73 | $49.74 | $49.52 | 332,921 |
2022-04-20 | $49.70 | $49.77 | $49.70 | $49.77 | $49.55 | 286,576 |
2022-04-19 | $49.74 | $49.77 | $49.73 | $49.73 | $49.51 | 752,232 |
2022-04-18 | $49.76 | $49.78 | $49.76 | $49.77 | $49.55 | 376,028 |
2022-04-14 | $49.81 | $49.82 | $49.80 | $49.80 | $49.55 | 582,163 |
2022-04-13 | $49.82 | $49.84 | $49.82 | $49.83 | $49.58 | 449,654 |
2022-04-12 | $49.80 | $49.83 | $49.80 | $49.82 | $49.57 | 455,330 |
2022-04-11 | $49.79 | $49.81 | $49.79 | $49.79 | $49.54 | 399,947 |
2022-04-08 | $49.81 | $49.83 | $49.80 | $49.81 | $49.56 | 530,609 |
2022-04-07 | $49.81 | $49.84 | $49.81 | $49.81 | $49.56 | 349,694 |
2022-04-06 | $49.81 | $49.83 | $49.80 | $49.81 | $49.56 | 767,857 |
2022-04-05 | $49.79 | $49.83 | $49.79 | $49.80 | $49.55 | 423,043 |
2022-04-04 | $49.79 | $49.83 | $49.79 | $49.81 | $49.56 | 324,220 |
2022-04-01 | $49.80 | $49.83 | $49.79 | $49.79 | $49.54 | 547,227 |
2022-03-31 | $49.77 | $49.85 | $49.77 | $49.83 | $49.58 | 449,181 |
2022-03-30 | $49.82 | $49.84 | $49.82 | $49.83 | $49.58 | 335,222 |
2022-03-29 | $49.80 | $49.83 | $49.80 | $49.81 | $49.56 | 719,753 |
2022-03-28 | $49.81 | $49.83 | $49.80 | $49.80 | $49.55 | 659,018 |
2022-03-25 | $49.84 | $49.84 | $49.81 | $49.83 | $49.58 | 375,936 |
2022-03-24 | $49.84 | $49.86 | $49.84 | $49.84 | $49.59 | 286,062 |
2022-03-23 | $49.83 | $49.86 | $49.83 | $49.86 | $49.61 | 296,738 |
2022-03-22 | $49.84 | $49.84 | $49.82 | $49.84 | $49.59 | 836,580 |
2022-03-21 | $49.85 | $49.86 | $49.82 | $49.84 | $49.59 | 414,563 |
2022-03-18 | $49.88 | $49.90 | $49.88 | $49.88 | $49.61 | 661,754 |
2022-03-17 | $49.84 | $49.88 | $49.84 | $49.88 | $49.61 | 549,884 |
2022-03-16 | $49.92 | $49.92 | $49.85 | $49.86 | $49.59 | 460,650 |
2022-03-15 | $49.89 | $49.90 | $49.88 | $49.89 | $49.62 | 289,941 |
2022-03-14 | $49.90 | $49.92 | $49.88 | $49.89 | $49.62 | 358,972 |
2022-03-11 | $49.91 | $49.94 | $49.91 | $49.93 | $49.66 | 269,632 |
2022-03-10 | $49.96 | $49.96 | $49.92 | $49.93 | $49.66 | 505,667 |
2022-03-09 | $49.95 | $49.97 | $49.92 | $49.95 | $49.67 | 744,257 |
2022-03-08 | $50.00 | $50.00 | $49.95 | $49.95 | $49.68 | 612,156 |
2022-03-07 | $50.01 | $50.02 | $49.99 | $50.01 | $49.74 | 616,138 |
2022-03-04 | $50.02 | $50.04 | $50.01 | $50.03 | $49.76 | 379,472 |
2022-03-03 | $50.01 | $50.02 | $50.00 | $50.02 | $49.75 | 241,459 |
2022-03-02 | $50.09 | $50.09 | $50.02 | $50.02 | $49.75 | 806,247 |
2022-03-01 | $50.06 | $50.09 | $50.04 | $50.08 | $49.81 | 643,447 |
2022-02-28 | $50.01 | $50.04 | $50.01 | $50.04 | $49.77 | 353,891 |
2022-02-25 | $50.00 | $50.03 | $50.00 | $50.02 | $49.75 | 397,987 |
2022-02-24 | $50.01 | $50.05 | $50.01 | $50.02 | $49.75 | 930,007 |
2022-02-23 | $50.02 | $50.03 | $50.02 | $50.02 | $49.75 | 530,635 |
2022-02-22 | $50.03 | $50.05 | $50.02 | $50.02 | $49.75 | 454,729 |
2022-02-18 | $50.08 | $50.09 | $50.07 | $50.07 | $49.78 | 408,869 |
2022-02-17 | $50.08 | $50.08 | $50.06 | $50.07 | $49.78 | 392,217 |
2022-02-16 | $50.06 | $50.08 | $50.05 | $50.06 | $49.77 | 494,502 |
2022-02-15 | $50.04 | $50.07 | $50.04 | $50.05 | $49.76 | 428,046 |
2022-02-14 | $50.04 | $50.06 | $50.04 | $50.04 | $49.75 | 400,463 |
2022-02-11 | $50.06 | $50.07 | $50.05 | $50.06 | $49.77 | 1,470,748 |
2022-02-10 | $50.09 | $50.11 | $50.04 | $50.04 | $49.75 | 1,274,017 |
2022-02-09 | $50.09 | $50.11 | $50.09 | $50.10 | $49.81 | 483,116 |
2022-02-08 | $50.11 | $50.12 | $50.10 | $50.10 | $49.81 | 451,877 |
2022-02-07 | $50.12 | $50.13 | $50.11 | $50.12 | $49.83 | 451,780 |
2022-02-04 | $50.15 | $50.15 | $50.11 | $50.12 | $49.83 | 445,221 |
2022-02-03 | $50.14 | $50.15 | $50.13 | $50.15 | $49.86 | 449,718 |
2022-02-02 | $50.16 | $50.16 | $50.14 | $50.14 | $49.85 | 1,094,600 |
2022-02-01 | $50.14 | $50.16 | $50.13 | $50.14 | $49.85 | 970,837 |
2022-01-31 | $50.14 | $50.16 | $50.13 | $50.14 | $49.85 | 943,723 |
2022-01-28 | $50.15 | $50.16 | $50.14 | $50.14 | $49.85 | 526,335 |
2022-01-27 | $50.16 | $50.17 | $50.14 | $50.15 | $49.86 | 610,669 |
2022-01-26 | $50.21 | $50.21 | $50.16 | $50.17 | $49.88 | 487,671 |
2022-01-25 | $50.21 | $50.22 | $50.20 | $50.21 | $49.92 | 576,846 |
2022-01-24 | $50.19 | $50.22 | $50.19 | $50.20 | $49.91 | 1,411,144 |
2022-01-21 | $50.20 | $50.22 | $50.20 | $50.21 | $49.90 | 514,230 |
2022-01-20 | $50.21 | $50.22 | $50.20 | $50.20 | $49.89 | 548,568 |
2022-01-19 | $50.20 | $50.22 | $50.20 | $50.22 | $49.91 | 336,859 |
2022-01-18 | $50.22 | $50.23 | $50.20 | $50.20 | $49.89 | 675,016 |
2022-01-14 | $50.24 | $50.25 | $50.23 | $50.23 | $49.92 | 204,622 |
2022-01-13 | $50.24 | $50.26 | $50.24 | $50.24 | $49.93 | 516,723 |
2022-01-12 | $50.24 | $50.26 | $50.24 | $50.24 | $49.93 | 402,335 |
2022-01-11 | $50.24 | $50.26 | $50.23 | $50.26 | $49.95 | 1,082,736 |
2022-01-10 | $50.25 | $50.26 | $50.24 | $50.24 | $49.93 | 379,150 |
2022-01-07 | $50.25 | $50.26 | $50.25 | $50.25 | $49.94 | 675,905 |
2022-01-06 | $50.26 | $50.27 | $50.25 | $50.25 | $49.94 | 411,708 |
2022-01-05 | $50.27 | $50.28 | $50.26 | $50.28 | $49.97 | 427,879 |
2022-01-04 | $50.26 | $50.28 | $50.26 | $50.28 | $49.97 | 399,977 |
2022-01-03 | $50.27 | $50.29 | $50.27 | $50.28 | $49.97 | 504,844 |
2021-12-31 | $50.29 | $50.30 | $50.28 | $50.30 | $49.99 | 525,889 |
2021-12-30 | $50.27 | $50.29 | $50.27 | $50.27 | $49.96 | 400,125 |
2021-12-29 | $50.27 | $50.28 | $50.26 | $50.27 | $49.96 | 758,107 |
2021-12-28 | $50.27 | $50.28 | $50.27 | $50.28 | $49.97 | 265,078 |
2021-12-27 | $50.27 | $50.28 | $50.27 | $50.27 | $49.96 | 340,971 |
2021-12-23 | $50.28 | $50.28 | $50.27 | $50.28 | $49.97 | 367,332 |
2021-12-22 | $50.27 | $50.28 | $50.27 | $50.27 | $49.96 | 495,413 |
2021-12-21 | $50.28 | $50.29 | $50.27 | $50.28 | $49.97 | 479,164 |
2021-12-20 | $50.27 | $50.29 | $50.27 | $50.28 | $49.97 | 345,957 |
2021-12-17 | $50.28 | $50.31 | $50.28 | $50.30 | $49.96 | 598,767 |
2021-12-16 | $50.30 | $50.30 | $50.28 | $50.29 | $49.95 | 733,901 |
2021-12-15 | $50.29 | $50.30 | $50.28 | $50.29 | $49.95 | 294,129 |
2021-12-14 | $50.30 | $50.30 | $50.29 | $50.30 | $49.96 | 320,678 |
2021-12-13 | $50.29 | $50.30 | $50.29 | $50.30 | $49.96 | 291,588 |
2021-12-10 | $50.28 | $50.31 | $50.28 | $50.30 | $49.96 | 444,120 |
2021-12-09 | $50.28 | $50.30 | $50.28 | $50.29 | $49.95 | 310,610 |
2021-12-08 | $50.28 | $50.30 | $50.27 | $50.28 | $49.94 | 495,127 |
2021-12-07 | $50.28 | $50.30 | $50.28 | $50.30 | $49.96 | 428,318 |
2021-12-06 | $50.29 | $50.31 | $50.29 | $50.29 | $49.95 | 458,184 |
2021-12-03 | $50.28 | $50.30 | $50.28 | $50.30 | $49.96 | 388,768 |
2021-12-02 | $50.30 | $50.32 | $50.29 | $50.30 | $49.96 | 548,063 |
2021-12-01 | $50.32 | $50.34 | $50.29 | $50.31 | $49.97 | 934,916 |
2021-11-30 | $50.32 | $50.34 | $50.32 | $50.34 | $50.00 | 356,133 |
2021-11-29 | $50.31 | $50.34 | $50.31 | $50.34 | $50.00 | 287,549 |
2021-11-26 | $50.31 | $50.32 | $50.31 | $50.32 | $49.98 | 487,355 |
2021-11-24 | $50.31 | $50.32 | $50.30 | $50.31 | $49.97 | 341,345 |
2021-11-23 | $50.32 | $50.32 | $50.31 | $50.32 | $49.98 | 267,146 |
2021-11-22 | $50.35 | $50.35 | $50.31 | $50.31 | $49.97 | 425,356 |
2021-11-19 | $50.36 | $50.38 | $50.36 | $50.36 | $50.00 | 551,317 |
2021-11-18 | $50.35 | $50.38 | $50.35 | $50.36 | $50.00 | 749,995 |
2021-11-17 | $50.35 | $50.37 | $50.35 | $50.36 | $50.00 | 336,950 |
2021-11-16 | $50.36 | $50.37 | $50.35 | $50.37 | $50.01 | 234,459 |
2021-11-15 | $50.36 | $50.37 | $50.36 | $50.36 | $50.00 | 371,045 |
2021-11-12 | $50.37 | $50.37 | $50.36 | $50.37 | $50.01 | 327,535 |
2021-11-11 | $50.36 | $50.38 | $50.36 | $50.36 | $50.00 | 326,366 |
2021-11-10 | $50.40 | $50.42 | $50.38 | $50.38 | $50.02 | 491,444 |
2021-11-09 | $50.41 | $50.41 | $50.39 | $50.40 | $50.04 | 563,548 |
2021-11-08 | $50.40 | $50.42 | $50.40 | $50.42 | $50.06 | 649,268 |
2021-11-05 | $50.38 | $50.41 | $50.38 | $50.41 | $50.05 | 559,996 |
2021-11-04 | $50.39 | $50.40 | $50.38 | $50.38 | $50.02 | 558,596 |
2021-11-03 | $50.37 | $50.40 | $50.37 | $50.40 | $50.04 | 263,717 |
2021-11-02 | $50.38 | $50.38 | $50.36 | $50.36 | $50.00 | 786,654 |
2021-11-01 | $50.37 | $50.39 | $50.37 | $50.38 | $50.02 | 500,226 |
2021-10-29 | $50.37 | $50.39 | $50.37 | $50.38 | $50.02 | 684,818 |
2021-10-28 | $50.38 | $50.39 | $50.38 | $50.39 | $50.03 | 294,743 |
2021-10-27 | $50.38 | $50.39 | $50.38 | $50.39 | $50.03 | 565,795 |
2021-10-26 | $50.38 | $50.40 | $50.38 | $50.39 | $50.03 | 416,457 |
2021-10-25 | $50.38 | $50.39 | $50.38 | $50.39 | $50.03 | 485,819 |
2021-10-22 | $50.38 | $50.40 | $50.38 | $50.39 | $50.03 | 375,745 |
2021-10-21 | $50.40 | $50.41 | $50.38 | $50.40 | $50.04 | 463,594 |
2021-10-20 | $50.41 | $50.41 | $50.40 | $50.40 | $50.04 | 506,281 |
2021-10-19 | $50.40 | $50.40 | $50.39 | $50.40 | $50.04 | 286,560 |
2021-10-18 | $50.41 | $50.41 | $50.40 | $50.41 | $50.05 | 392,835 |
2021-10-15 | $50.43 | $50.45 | $50.43 | $50.44 | $50.06 | 759,939 |
2021-10-14 | $50.43 | $50.44 | $50.43 | $50.44 | $50.06 | 413,442 |
2021-10-13 | $50.43 | $50.45 | $50.43 | $50.44 | $50.06 | 295,846 |
2021-10-12 | $50.44 | $50.45 | $50.44 | $50.44 | $50.06 | 190,881 |
2021-10-11 | $50.44 | $50.45 | $50.44 | $50.45 | $50.07 | 279,573 |
2021-10-08 | $50.45 | $50.46 | $50.44 | $50.45 | $50.07 | 443,534 |
2021-10-07 | $50.47 | $50.47 | $50.45 | $50.46 | $50.08 | 704,048 |
2021-10-06 | $50.45 | $50.47 | $50.45 | $50.46 | $50.08 | 383,180 |
2021-10-05 | $50.46 | $50.47 | $50.46 | $50.46 | $50.08 | 347,481 |
2021-10-04 | $50.45 | $50.47 | $50.45 | $50.46 | $50.08 | 264,928 |
2021-10-01 | $50.45 | $50.47 | $50.44 | $50.46 | $50.08 | 486,662 |
2021-09-30 | $50.46 | $50.47 | $50.45 | $50.47 | $50.09 | 362,737 |
2021-09-29 | $50.45 | $50.46 | $50.45 | $50.45 | $50.07 | 814,743 |
2021-09-28 | $50.45 | $50.46 | $50.45 | $50.45 | $50.07 | 354,787 |
2021-09-27 | $50.45 | $50.46 | $50.45 | $50.45 | $50.07 | 437,970 |
2021-09-24 | $50.45 | $50.46 | $50.45 | $50.45 | $50.07 | 383,771 |
2021-09-23 | $50.46 | $50.46 | $50.45 | $50.46 | $50.08 | 262,755 |
2021-09-22 | $50.46 | $50.47 | $50.46 | $50.46 | $50.08 | 366,902 |
2021-09-21 | $50.46 | $50.47 | $50.46 | $50.47 | $50.09 | 587,453 |
2021-09-20 | $50.47 | $50.47 | $50.46 | $50.47 | $50.09 | 412,473 |
2021-09-17 | $50.48 | $50.49 | $50.47 | $50.48 | $50.08 | 303,065 |
2021-09-16 | $50.49 | $50.49 | $50.48 | $50.49 | $50.09 | 371,886 |
2021-09-15 | $50.48 | $50.49 | $50.48 | $50.49 | $50.09 | 428,708 |
2021-09-14 | $50.47 | $50.49 | $50.47 | $50.48 | $50.08 | 302,088 |
2021-09-13 | $50.48 | $50.49 | $50.47 | $50.48 | $50.08 | 634,708 |
2021-09-10 | $50.47 | $50.49 | $50.47 | $50.48 | $50.08 | 499,709 |
2021-09-09 | $50.47 | $50.48 | $50.47 | $50.48 | $50.08 | 426,796 |
2021-09-08 | $50.47 | $50.48 | $50.47 | $50.48 | $50.08 | 273,488 |
2021-09-07 | $50.47 | $50.49 | $50.47 | $50.48 | $50.08 | 389,242 |
2021-09-03 | $50.47 | $50.48 | $50.47 | $50.48 | $50.08 | 465,983 |
2021-09-02 | $50.48 | $50.48 | $50.47 | $50.48 | $50.08 | 377,259 |
2021-09-01 | $50.48 | $50.48 | $50.47 | $50.47 | $50.07 | 523,140 |
2021-08-31 | $50.47 | $50.48 | $50.47 | $50.48 | $50.08 | 292,900 |
2021-08-30 | $50.46 | $50.48 | $50.46 | $50.47 | $50.07 | 322,919 |
2021-08-27 | $50.46 | $50.47 | $50.46 | $50.47 | $50.07 | 515,974 |
2021-08-26 | $50.46 | $50.47 | $50.46 | $50.46 | $50.06 | 323,644 |
2021-08-25 | $50.45 | $50.47 | $50.45 | $50.47 | $50.07 | 395,080 |
2021-08-24 | $50.45 | $50.46 | $50.45 | $50.45 | $50.05 | 337,907 |
2021-08-23 | $50.46 | $50.47 | $50.45 | $50.46 | $50.06 | 372,972 |
2021-08-20 | $50.49 | $50.49 | $50.47 | $50.48 | $50.06 | 817,099 |
2021-08-19 | $50.48 | $50.49 | $50.48 | $50.48 | $50.06 | 474,030 |
2021-08-18 | $50.48 | $50.49 | $50.48 | $50.48 | $50.06 | 320,612 |
2021-08-17 | $50.47 | $50.49 | $50.47 | $50.48 | $50.06 | 536,722 |
2021-08-16 | $50.47 | $50.49 | $50.47 | $50.48 | $50.06 | 356,819 |
2021-08-13 | $50.47 | $50.48 | $50.47 | $50.48 | $50.06 | 318,250 |
2021-08-12 | $50.47 | $50.48 | $50.47 | $50.48 | $50.06 | 237,804 |
2021-08-11 | $50.47 | $50.48 | $50.47 | $50.48 | $50.06 | 478,554 |
2021-08-10 | $50.48 | $50.49 | $50.47 | $50.47 | $50.05 | 408,928 |
2021-08-09 | $50.48 | $50.50 | $50.48 | $50.49 | $50.07 | 674,358 |
2021-08-06 | $50.48 | $50.49 | $50.48 | $50.48 | $50.06 | 396,071 |
2021-08-05 | $50.49 | $50.49 | $50.48 | $50.49 | $50.07 | 265,901 |
2021-08-04 | $50.50 | $50.50 | $50.49 | $50.49 | $50.07 | 196,650 |
2021-08-03 | $50.49 | $50.50 | $50.49 | $50.50 | $50.08 | 196,027 |
2021-08-02 | $50.48 | $50.50 | $50.48 | $50.50 | $50.08 | 480,812 |
2021-07-30 | $50.48 | $50.49 | $50.48 | $50.49 | $50.07 | 227,262 |
2021-07-29 | $50.48 | $50.49 | $50.47 | $50.49 | $50.07 | 312,282 |
2021-07-28 | $50.47 | $50.48 | $50.47 | $50.48 | $50.06 | 337,361 |
2021-07-27 | $50.47 | $50.48 | $50.47 | $50.48 | $50.06 | 207,617 |
2021-07-26 | $50.47 | $50.48 | $50.47 | $50.48 | $50.06 | 184,626 |
2021-07-23 | $50.47 | $50.48 | $50.47 | $50.47 | $50.05 | 452,641 |
2021-07-22 | $50.48 | $50.48 | $50.47 | $50.48 | $50.06 | 377,652 |
2021-07-21 | $50.47 | $50.48 | $50.47 | $50.47 | $50.05 | 479,116 |
2021-07-20 | $50.46 | $50.48 | $50.46 | $50.48 | $50.06 | 331,897 |
2021-07-19 | $50.47 | $50.48 | $50.46 | $50.47 | $50.05 | 779,385 |
2021-07-16 | $50.49 | $50.49 | $50.48 | $50.48 | $50.04 | 485,503 |
2021-07-15 | $50.48 | $50.49 | $50.48 | $50.48 | $50.04 | 271,300 |
2021-07-14 | $50.48 | $50.49 | $50.47 | $50.48 | $50.04 | 337,663 |
2021-07-13 | $50.48 | $50.49 | $50.48 | $50.48 | $50.04 | 335,059 |
2021-07-12 | $50.49 | $50.49 | $50.48 | $50.48 | $50.04 | 442,988 |
2021-07-09 | $50.49 | $50.49 | $50.48 | $50.49 | $50.05 | 248,580 |
2021-07-08 | $50.48 | $50.49 | $50.48 | $50.49 | $50.05 | 226,010 |
2021-07-07 | $50.49 | $50.49 | $50.48 | $50.48 | $50.04 | 235,557 |
2021-07-06 | $50.47 | $50.49 | $50.47 | $50.49 | $50.05 | 329,893 |
2021-07-02 | $50.47 | $50.48 | $50.47 | $50.48 | $50.04 | 344,226 |
2021-07-01 | $50.47 | $50.48 | $50.47 | $50.47 | $50.03 | 589,998 |
2021-06-30 | $50.49 | $50.49 | $50.47 | $50.48 | $50.04 | 389,345 |
2021-06-29 | $50.47 | $50.48 | $50.47 | $50.47 | $50.03 | 1,054,987 |
2021-06-28 | $50.46 | $50.47 | $50.46 | $50.47 | $50.03 | 383,988 |
2021-06-25 | $50.46 | $50.47 | $50.46 | $50.46 | $50.02 | 336,531 |
2021-06-24 | $50.46 | $50.47 | $50.46 | $50.46 | $50.02 | 330,408 |
2021-06-23 | $50.46 | $50.48 | $50.46 | $50.47 | $50.03 | 935,053 |
2021-06-22 | $50.46 | $50.47 | $50.46 | $50.47 | $50.03 | 370,917 |
2021-06-21 | $50.47 | $50.47 | $50.46 | $50.47 | $50.03 | 376,176 |
2021-06-18 | $50.50 | $50.51 | $50.49 | $50.49 | $50.03 | 375,178 |
2021-06-17 | $50.50 | $50.51 | $50.49 | $50.51 | $50.05 | 417,658 |
2021-06-16 | $50.52 | $50.52 | $50.50 | $50.50 | $50.04 | 433,555 |
2021-06-15 | $50.52 | $50.52 | $50.51 | $50.52 | $50.06 | 1,055,332 |
2021-06-14 | $50.51 | $50.52 | $50.51 | $50.52 | $50.06 | 312,421 |
2021-06-11 | $50.50 | $50.52 | $50.50 | $50.50 | $50.04 | 382,308 |
2021-06-10 | $50.50 | $50.52 | $50.50 | $50.51 | $50.05 | 391,816 |
2021-06-09 | $50.50 | $50.52 | $50.50 | $50.51 | $50.05 | 230,540 |
2021-06-08 | $50.50 | $50.51 | $50.50 | $50.51 | $50.05 | 293,911 |
2021-06-07 | $50.52 | $50.52 | $50.50 | $50.50 | $50.04 | 453,786 |
2021-06-04 | $50.51 | $50.52 | $50.49 | $50.51 | $50.05 | 423,704 |
2021-06-03 | $50.50 | $50.52 | $50.50 | $50.52 | $50.06 | 506,870 |
2021-06-02 | $50.50 | $50.52 | $50.50 | $50.50 | $50.04 | 354,034 |
2021-06-01 | $50.50 | $50.52 | $50.50 | $50.50 | $50.04 | 499,517 |
2021-05-28 | $50.50 | $50.51 | $50.50 | $50.51 | $50.05 | 455,419 |
2021-05-27 | $50.50 | $50.51 | $50.50 | $50.51 | $50.05 | 294,725 |
2021-05-26 | $50.50 | $50.51 | $50.50 | $50.50 | $50.04 | 306,564 |
2021-05-25 | $50.51 | $50.51 | $50.50 | $50.50 | $50.04 | 319,901 |
2021-05-24 | $50.50 | $50.52 | $50.50 | $50.50 | $50.04 | 711,802 |
2021-05-21 | $50.52 | $50.53 | $50.51 | $50.51 | $50.02 | 310,268 |
2021-05-20 | $50.50 | $50.53 | $50.50 | $50.52 | $50.03 | 423,304 |
2021-05-19 | $50.51 | $50.53 | $50.51 | $50.52 | $50.03 | 579,494 |
2021-05-18 | $50.50 | $50.52 | $50.50 | $50.50 | $50.01 | 495,572 |
2021-05-17 | $50.50 | $50.51 | $50.49 | $50.51 | $50.02 | 986,305 |
2021-05-14 | $50.48 | $50.51 | $50.48 | $50.50 | $50.01 | 460,349 |
2021-05-13 | $50.48 | $50.50 | $50.48 | $50.50 | $50.01 | 669,333 |
2021-05-12 | $50.49 | $50.50 | $50.49 | $50.50 | $50.01 | 951,136 |
2021-05-11 | $50.50 | $50.51 | $50.50 | $50.50 | $50.01 | 473,101 |
2021-05-10 | $50.49 | $50.52 | $50.49 | $50.50 | $50.01 | 1,082,475 |
2021-05-07 | $50.50 | $50.50 | $50.49 | $50.49 | $50.00 | 380,097 |
2021-05-06 | $50.48 | $50.50 | $50.48 | $50.49 | $50.00 | 472,003 |
2021-05-05 | $50.49 | $50.50 | $50.49 | $50.49 | $50.00 | 216,212 |
2021-05-04 | $50.48 | $50.50 | $50.48 | $50.49 | $50.00 | 512,670 |
2021-05-03 | $50.48 | $50.49 | $50.48 | $50.49 | $50.00 | 642,438 |
2021-04-30 | $50.50 | $50.50 | $50.49 | $50.50 | $50.01 | 357,486 |
2021-04-29 | $50.49 | $50.50 | $50.49 | $50.50 | $50.01 | 484,893 |
2021-04-28 | $50.48 | $50.49 | $50.48 | $50.48 | $49.99 | 257,117 |
2021-04-27 | $50.48 | $50.49 | $50.48 | $50.48 | $49.99 | 293,868 |
2021-04-26 | $50.48 | $50.50 | $50.48 | $50.48 | $49.99 | 328,097 |
2021-04-23 | $50.48 | $50.50 | $50.48 | $50.50 | $50.01 | 393,142 |
2021-04-22 | $50.47 | $50.50 | $50.47 | $50.48 | $49.99 | 770,324 |
2021-04-21 | $50.47 | $50.50 | $50.47 | $50.49 | $50.00 | 289,935 |
2021-04-20 | $50.47 | $50.48 | $50.47 | $50.47 | $49.98 | 662,558 |
2021-04-19 | $50.49 | $50.50 | $50.47 | $50.47 | $49.98 | 508,268 |
2021-04-16 | $50.49 | $50.52 | $50.49 | $50.52 | $50.01 | 388,455 |
2021-04-15 | $50.49 | $50.51 | $50.49 | $50.49 | $49.98 | 282,466 |
2021-04-14 | $50.49 | $50.50 | $50.49 | $50.50 | $49.99 | 430,693 |
2021-04-13 | $50.48 | $50.50 | $50.48 | $50.50 | $49.99 | 485,823 |
2021-04-12 | $50.49 | $50.50 | $50.49 | $50.50 | $49.99 | 335,135 |
2021-04-09 | $50.48 | $50.50 | $50.48 | $50.49 | $49.98 | 464,248 |
2021-04-08 | $50.48 | $50.50 | $50.48 | $50.49 | $49.98 | 462,837 |
2021-04-07 | $50.49 | $50.49 | $50.48 | $50.49 | $49.98 | 308,188 |
2021-04-06 | $50.48 | $50.49 | $50.48 | $50.49 | $49.98 | 626,197 |
2021-04-05 | $50.48 | $50.49 | $50.48 | $50.49 | $49.98 | 409,270 |
2021-04-01 | $50.49 | $50.49 | $50.47 | $50.49 | $49.98 | 564,076 |
2021-03-31 | $50.47 | $50.48 | $50.47 | $50.48 | $49.97 | 314,410 |
2021-03-30 | $50.47 | $50.48 | $50.47 | $50.47 | $49.96 | 346,109 |
2021-03-29 | $50.48 | $50.49 | $50.48 | $50.48 | $49.97 | 357,604 |
2021-03-26 | $50.48 | $50.49 | $50.48 | $50.49 | $49.98 | 419,009 |
2021-03-25 | $50.49 | $50.49 | $50.48 | $50.49 | $49.98 | 215,939 |
2021-03-24 | $50.49 | $50.50 | $50.48 | $50.48 | $49.97 | 593,968 |
2021-03-23 | $50.49 | $50.49 | $50.48 | $50.49 | $49.98 | 284,028 |
2021-03-22 | $50.47 | $50.50 | $50.47 | $50.49 | $49.98 | 378,900 |
2021-03-19 | $50.51 | $50.51 | $50.50 | $50.51 | $49.97 | 297,063 |
2021-03-18 | $50.50 | $50.51 | $50.50 | $50.50 | $49.96 | 372,636 |
2021-03-17 | $50.51 | $50.52 | $50.50 | $50.51 | $49.97 | 345,062 |
2021-03-16 | $50.51 | $50.52 | $50.51 | $50.51 | $49.97 | 669,654 |
2021-03-15 | $50.51 | $50.52 | $50.51 | $50.51 | $49.97 | 327,137 |
2021-03-12 | $50.51 | $50.52 | $50.50 | $50.51 | $49.97 | 602,285 |
2021-03-11 | $50.50 | $50.51 | $50.49 | $50.51 | $49.97 | 468,265 |
2021-03-10 | $50.48 | $50.50 | $50.48 | $50.50 | $49.96 | 370,081 |
2021-03-09 | $50.51 | $50.51 | $50.48 | $50.50 | $49.96 | 1,101,472 |
2021-03-08 | $50.51 | $50.52 | $50.50 | $50.50 | $49.96 | 691,862 |
2021-03-05 | $50.53 | $50.53 | $50.51 | $50.52 | $49.98 | 376,701 |
2021-03-04 | $50.52 | $50.53 | $50.52 | $50.53 | $49.99 | 563,000 |
2021-03-03 | $50.53 | $50.54 | $50.53 | $50.54 | $50.00 | 409,698 |
2021-03-02 | $50.53 | $50.54 | $50.53 | $50.54 | $50.00 | 495,737 |
2021-03-01 | $50.53 | $50.53 | $50.52 | $50.53 | $49.99 | 728,929 |
2021-02-26 | $50.54 | $50.55 | $50.51 | $50.52 | $49.98 | 1,090,695 |
2021-02-25 | $50.55 | $50.56 | $50.53 | $50.53 | $49.99 | 791,876 |
2021-02-24 | $50.55 | $50.56 | $50.55 | $50.56 | $50.02 | 701,396 |
2021-02-23 | $50.55 | $50.57 | $50.55 | $50.56 | $50.02 | 760,803 |
2021-02-22 | $50.57 | $50.57 | $50.55 | $50.55 | $50.01 | 814,272 |
2021-02-19 | $50.60 | $50.60 | $50.58 | $50.59 | $50.02 | 380,951 |
2021-02-18 | $50.58 | $50.60 | $50.58 | $50.58 | $50.01 | 612,847 |
2021-02-17 | $50.60 | $50.60 | $50.58 | $50.59 | $50.02 | 1,041,614 |
2021-02-16 | $50.58 | $50.59 | $50.58 | $50.59 | $50.02 | 963,620 |
2021-02-12 | $50.58 | $50.60 | $50.58 | $50.59 | $50.02 | 1,024,547 |
2021-02-11 | $50.58 | $50.59 | $50.57 | $50.58 | $50.01 | 447,764 |
2021-02-10 | $50.57 | $50.59 | $50.57 | $50.58 | $50.01 | 572,320 |
2021-02-09 | $50.58 | $50.59 | $50.57 | $50.58 | $50.01 | 563,725 |
2021-02-08 | $50.56 | $50.59 | $50.56 | $50.58 | $50.01 | 526,345 |
2021-02-05 | $50.57 | $50.58 | $50.57 | $50.57 | $50.00 | 585,189 |
2021-02-04 | $50.58 | $50.58 | $50.56 | $50.57 | $50.00 | 446,336 |
2021-02-03 | $50.57 | $50.58 | $50.57 | $50.58 | $50.01 | 512,630 |
2021-02-02 | $50.56 | $50.57 | $50.56 | $50.56 | $49.99 | 795,277 |
2021-02-01 | $50.55 | $50.57 | $50.55 | $50.56 | $49.99 | 549,526 |
2021-01-29 | $50.57 | $50.58 | $50.56 | $50.57 | $50.00 | 625,514 |
2021-01-28 | $50.58 | $50.58 | $50.56 | $50.57 | $50.00 | 1,116,842 |
2021-01-27 | $50.57 | $50.58 | $50.56 | $50.58 | $50.01 | 600,645 |
2021-01-26 | $50.57 | $50.58 | $50.56 | $50.58 | $50.01 | 419,177 |
2021-01-25 | $50.56 | $50.57 | $50.56 | $50.56 | $49.99 | 388,600 |
2021-01-22 | $50.57 | $50.57 | $50.56 | $50.57 | $50.00 | 351,673 |
2021-01-21 | $50.56 | $50.57 | $50.56 | $50.56 | $49.99 | 363,342 |
2021-01-20 | $50.55 | $50.57 | $50.55 | $50.57 | $50.00 | 747,755 |
2021-01-19 | $50.56 | $50.57 | $50.55 | $50.56 | $49.99 | 754,274 |
2021-01-15 | $50.57 | $50.59 | $50.57 | $50.59 | $49.98 | 690,795 |
2021-01-14 | $50.57 | $50.59 | $50.57 | $50.57 | $49.96 | 362,954 |
2021-01-13 | $50.57 | $50.58 | $50.56 | $50.57 | $49.96 | 729,973 |
2021-01-12 | $50.58 | $50.58 | $50.57 | $50.57 | $49.96 | 438,597 |
2021-01-11 | $50.58 | $50.58 | $50.57 | $50.57 | $49.96 | 386,788 |
2021-01-08 | $50.56 | $50.59 | $50.56 | $50.58 | $49.97 | 524,651 |
2021-01-07 | $50.58 | $50.59 | $50.56 | $50.58 | $49.97 | 835,816 |
2021-01-06 | $50.57 | $50.58 | $50.57 | $50.57 | $49.96 | 406,718 |
2021-01-05 | $50.57 | $50.58 | $50.57 | $50.58 | $49.97 | 478,236 |
2021-01-04 | $50.58 | $50.58 | $50.57 | $50.58 | $49.97 | 956,886 |
2020-12-31 | $50.57 | $50.58 | $50.56 | $50.58 | $49.97 | 567,419 |
2020-12-30 | $50.58 | $50.58 | $50.56 | $50.56 | $49.95 | 556,671 |
2020-12-29 | $50.57 | $50.57 | $50.56 | $50.56 | $49.95 | 524,288 |
2020-12-28 | $50.55 | $50.56 | $50.55 | $50.56 | $49.95 | 429,099 |
2020-12-24 | $50.55 | $50.56 | $50.55 | $50.56 | $49.95 | 282,634 |
2020-12-23 | $50.54 | $50.56 | $50.54 | $50.56 | $49.95 | 488,937 |
2020-12-22 | $50.55 | $50.56 | $50.54 | $50.54 | $49.93 | 345,805 |
2020-12-21 | $50.53 | $50.56 | $50.52 | $50.55 | $49.94 | 586,830 |
2020-12-18 | $50.57 | $50.58 | $50.57 | $50.58 | $49.93 | 525,869 |
2020-12-17 | $50.57 | $50.58 | $50.57 | $50.57 | $49.92 | 334,747 |
2020-12-16 | $50.56 | $50.57 | $50.56 | $50.57 | $49.92 | 472,821 |
2020-12-15 | $50.57 | $50.59 | $50.56 | $50.57 | $49.92 | 892,340 |
2020-12-14 | $50.57 | $50.58 | $50.56 | $50.56 | $49.91 | 426,925 |
2020-12-11 | $50.56 | $50.58 | $50.56 | $50.58 | $49.93 | 436,203 |
2020-12-10 | $50.55 | $50.58 | $50.55 | $50.56 | $49.91 | 700,982 |
2020-12-09 | $50.56 | $50.58 | $50.55 | $50.56 | $49.91 | 500,962 |
2020-12-08 | $50.57 | $50.59 | $50.56 | $50.56 | $49.91 | 621,201 |
2020-12-07 | $50.56 | $50.57 | $50.56 | $50.56 | $49.91 | 263,742 |
2020-12-04 | $50.55 | $50.57 | $50.55 | $50.57 | $49.92 | 407,782 |
2020-12-03 | $50.55 | $50.57 | $50.55 | $50.56 | $49.91 | 561,963 |
2020-12-02 | $50.54 | $50.57 | $50.54 | $50.55 | $49.90 | 590,726 |
2020-12-01 | $50.54 | $50.56 | $50.54 | $50.54 | $49.89 | 359,280 |
2020-11-30 | $50.55 | $50.56 | $50.55 | $50.55 | $49.90 | 355,723 |
2020-11-27 | $50.56 | $50.56 | $50.55 | $50.56 | $49.91 | 175,629 |
2020-11-25 | $50.55 | $50.56 | $50.54 | $50.56 | $49.91 | 654,406 |
2020-11-24 | $50.54 | $50.55 | $50.53 | $50.54 | $49.89 | 577,863 |
2020-11-23 | $50.56 | $50.56 | $50.54 | $50.55 | $49.90 | 528,185 |
2020-11-20 | $50.58 | $50.58 | $50.57 | $50.58 | $49.90 | 585,975 |
2020-11-19 | $50.56 | $50.58 | $50.55 | $50.57 | $49.89 | 602,699 |
2020-11-18 | $50.57 | $50.57 | $50.56 | $50.56 | $49.88 | 559,488 |
2020-11-17 | $50.56 | $50.57 | $50.55 | $50.56 | $49.88 | 925,047 |
2020-11-16 | $50.56 | $50.57 | $50.56 | $50.57 | $49.89 | 467,049 |
2020-11-13 | $50.58 | $50.58 | $50.55 | $50.57 | $49.89 | 460,848 |
2020-11-12 | $50.55 | $50.58 | $50.53 | $50.57 | $49.89 | 1,500,045 |
2020-11-11 | $50.55 | $50.56 | $50.54 | $50.56 | $49.87 | 628,477 |
2020-11-10 | $50.54 | $50.56 | $50.54 | $50.55 | $49.87 | 718,874 |
2020-11-09 | $50.53 | $50.54 | $50.53 | $50.54 | $49.86 | 637,757 |
2020-11-06 | $50.56 | $50.56 | $50.54 | $50.56 | $49.88 | 395,746 |
2020-11-05 | $50.55 | $50.56 | $50.54 | $50.55 | $49.87 | 672,910 |
2020-11-04 | $50.53 | $50.54 | $50.53 | $50.54 | $49.86 | 836,862 |
2020-11-03 | $50.54 | $50.54 | $50.53 | $50.54 | $49.86 | 376,671 |
2020-11-02 | $50.52 | $50.55 | $50.52 | $50.53 | $49.85 | 393,007 |
2020-10-30 | $50.53 | $50.54 | $50.53 | $50.53 | $49.85 | 469,799 |
2020-10-29 | $50.53 | $50.54 | $50.53 | $50.53 | $49.85 | 270,316 |
2020-10-28 | $50.54 | $50.55 | $50.54 | $50.54 | $49.86 | 518,284 |
2020-10-27 | $50.55 | $50.55 | $50.54 | $50.55 | $49.87 | 336,116 |
2020-10-26 | $50.53 | $50.56 | $50.53 | $50.54 | $49.86 | 889,917 |
2020-10-23 | $50.53 | $50.53 | $50.52 | $50.53 | $49.85 | 426,615 |
2020-10-22 | $50.52 | $50.53 | $50.51 | $50.52 | $49.84 | 333,947 |
2020-10-21 | $50.53 | $50.53 | $50.51 | $50.53 | $49.85 | 480,849 |
2020-10-20 | $50.54 | $50.54 | $50.52 | $50.53 | $49.85 | 297,075 |
2020-10-19 | $50.54 | $50.55 | $50.53 | $50.53 | $49.85 | 431,682 |
2020-10-16 | $50.56 | $50.56 | $50.55 | $50.55 | $49.84 | 490,901 |
2020-10-15 | $50.56 | $50.56 | $50.55 | $50.56 | $49.85 | 370,441 |
2020-10-14 | $50.56 | $50.56 | $50.55 | $50.55 | $49.84 | 250,036 |
2020-10-13 | $50.53 | $50.56 | $50.53 | $50.56 | $49.85 | 353,195 |
2020-10-12 | $50.54 | $50.55 | $50.53 | $50.54 | $49.83 | 281,418 |
2020-10-09 | $50.53 | $50.56 | $50.51 | $50.56 | $49.85 | 1,321,316 |
2020-10-08 | $50.55 | $50.56 | $50.52 | $50.53 | $49.82 | 459,743 |
2020-10-07 | $50.52 | $50.56 | $50.52 | $50.54 | $49.83 | 369,999 |
2020-10-06 | $50.52 | $50.54 | $50.52 | $50.54 | $49.83 | 793,217 |
2020-10-05 | $50.54 | $50.54 | $50.52 | $50.54 | $49.83 | 420,667 |
2020-10-02 | $50.54 | $50.54 | $50.52 | $50.53 | $49.82 | 341,823 |
2020-10-01 | $50.52 | $50.54 | $50.51 | $50.53 | $49.82 | 691,720 |
2020-09-30 | $50.54 | $50.54 | $50.52 | $50.52 | $49.81 | 326,067 |
2020-09-29 | $50.54 | $50.54 | $50.52 | $50.52 | $49.81 | 380,712 |
2020-09-28 | $50.54 | $50.54 | $50.50 | $50.53 | $49.82 | 1,005,691 |
2020-09-25 | $50.54 | $50.54 | $50.52 | $50.52 | $49.81 | 524,213 |
2020-09-24 | $50.53 | $50.54 | $50.52 | $50.54 | $49.83 | 471,938 |
2020-09-23 | $50.54 | $50.55 | $50.53 | $50.53 | $49.82 | 633,081 |
2020-09-22 | $50.55 | $50.55 | $50.54 | $50.54 | $49.83 | 494,660 |
2020-09-21 | $50.54 | $50.55 | $50.52 | $50.53 | $49.82 | 661,981 |
2020-09-18 | $50.56 | $50.58 | $50.56 | $50.56 | $49.82 | 707,239 |
2020-09-17 | $50.57 | $50.58 | $50.56 | $50.57 | $49.83 | 567,076 |
2020-09-16 | $50.57 | $50.58 | $50.56 | $50.57 | $49.83 | 436,070 |
2020-09-15 | $50.58 | $50.58 | $50.56 | $50.57 | $49.83 | 616,080 |
2020-09-14 | $50.56 | $50.57 | $50.56 | $50.57 | $49.83 | 556,089 |
2020-09-11 | $50.54 | $50.57 | $50.54 | $50.56 | $49.82 | 446,746 |
2020-09-10 | $50.55 | $50.56 | $50.54 | $50.55 | $49.81 | 437,346 |
2020-09-09 | $50.55 | $50.55 | $50.54 | $50.54 | $49.80 | 488,289 |
2020-09-08 | $50.56 | $50.56 | $50.54 | $50.54 | $49.80 | 519,679 |
2020-09-04 | $50.54 | $50.57 | $50.54 | $50.57 | $49.83 | 661,651 |
2020-09-03 | $50.53 | $50.56 | $50.53 | $50.55 | $49.81 | 485,969 |
2020-09-02 | $50.54 | $50.55 | $50.53 | $50.55 | $49.81 | 480,585 |
2020-09-01 | $50.54 | $50.54 | $50.53 | $50.53 | $49.79 | 600,305 |
2020-08-31 | $50.52 | $50.54 | $50.52 | $50.53 | $49.79 | 370,710 |
2020-08-28 | $50.52 | $50.53 | $50.51 | $50.52 | $49.78 | 292,408 |
2020-08-27 | $50.52 | $50.52 | $50.50 | $50.52 | $49.78 | 415,986 |
2020-08-26 | $50.50 | $50.51 | $50.49 | $50.50 | $49.76 | 332,630 |
2020-08-25 | $50.49 | $50.51 | $50.48 | $50.49 | $49.75 | 403,159 |
2020-08-24 | $50.53 | $50.53 | $50.49 | $50.49 | $49.75 | 524,285 |
2020-08-21 | $50.54 | $50.55 | $50.54 | $50.55 | $49.77 | 327,506 |
2020-08-20 | $50.54 | $50.54 | $50.53 | $50.53 | $49.76 | 302,621 |
2020-08-19 | $50.55 | $50.55 | $50.52 | $50.53 | $49.75 | 430,933 |
2020-08-18 | $50.53 | $50.54 | $50.52 | $50.53 | $49.75 | 397,460 |
2020-08-17 | $50.50 | $50.54 | $50.50 | $50.53 | $49.75 | 575,389 |
2020-08-14 | $50.52 | $50.53 | $50.49 | $50.53 | $49.75 | 721,153 |
2020-08-13 | $50.52 | $50.52 | $50.50 | $50.51 | $49.73 | 349,749 |
2020-08-12 | $50.52 | $50.52 | $50.50 | $50.51 | $49.73 | 736,985 |
2020-08-11 | $50.52 | $50.52 | $50.50 | $50.51 | $49.73 | 878,341 |
2020-08-10 | $50.52 | $50.53 | $50.49 | $50.51 | $49.73 | 532,514 |
2020-08-07 | $50.49 | $50.52 | $50.49 | $50.52 | $49.74 | 370,781 |
2020-08-06 | $50.52 | $50.52 | $50.48 | $50.50 | $49.72 | 510,096 |
2020-08-05 | $50.50 | $50.51 | $50.50 | $50.50 | $49.72 | 413,147 |
2020-08-04 | $50.50 | $50.51 | $50.49 | $50.50 | $49.72 | 417,759 |
2020-08-03 | $50.48 | $50.49 | $50.48 | $50.49 | $49.72 | 505,410 |
2020-07-31 | $50.49 | $50.49 | $50.47 | $50.48 | $49.71 | 403,520 |
2020-07-30 | $50.50 | $50.50 | $50.47 | $50.49 | $49.72 | 312,245 |
2020-07-29 | $50.49 | $50.50 | $50.48 | $50.49 | $49.72 | 611,012 |
2020-07-28 | $50.49 | $50.49 | $50.48 | $50.49 | $49.72 | 497,460 |
2020-07-27 | $50.46 | $50.47 | $50.46 | $50.47 | $49.70 | 437,579 |
2020-07-24 | $50.45 | $50.46 | $50.44 | $50.46 | $49.69 | 457,517 |
2020-07-23 | $50.46 | $50.47 | $50.43 | $50.44 | $49.67 | 529,856 |
2020-07-22 | $50.46 | $50.46 | $50.44 | $50.46 | $49.69 | 422,405 |
2020-07-21 | $50.46 | $50.46 | $50.44 | $50.45 | $49.68 | 362,736 |
2020-07-20 | $50.46 | $50.48 | $50.45 | $50.45 | $49.68 | 387,442 |
2020-07-17 | $50.48 | $50.52 | $50.45 | $50.50 | $49.67 | 1,201,785 |
2020-07-16 | $50.48 | $50.50 | $50.45 | $50.46 | $49.63 | 758,279 |
2020-07-15 | $50.48 | $50.49 | $50.48 | $50.48 | $49.65 | 409,226 |
2020-07-14 | $50.47 | $50.49 | $50.46 | $50.46 | $49.63 | 383,500 |
2020-07-13 | $50.47 | $50.47 | $50.45 | $50.47 | $49.64 | 425,200 |
2020-07-10 | $50.46 | $50.47 | $50.44 | $50.45 | $49.62 | 372,900 |
2020-07-09 | $50.49 | $50.49 | $50.47 | $50.47 | $49.64 | 381,800 |
2020-07-08 | $50.49 | $50.49 | $50.47 | $50.48 | $49.65 | 457,900 |
2020-07-07 | $50.46 | $50.47 | $50.46 | $50.46 | $49.63 | 298,100 |
2020-07-06 | $50.46 | $50.51 | $50.46 | $50.47 | $49.64 | 1,104,500 |
2020-07-02 | $50.45 | $50.46 | $50.45 | $50.46 | $49.63 | 1,112,681 |
2020-07-01 | $50.45 | $50.47 | $50.44 | $50.46 | $49.63 | 813,900 |
2020-06-30 | $50.46 | $50.47 | $50.44 | $50.44 | $49.61 | 901,404 |
2020-06-29 | $50.45 | $50.47 | $50.43 | $50.45 | $49.62 | 668,042 |
2020-06-26 | $50.42 | $50.45 | $50.42 | $50.44 | $49.61 | 494,546 |
2020-06-25 | $50.41 | $50.44 | $50.41 | $50.42 | $49.59 | 462,092 |
2020-06-24 | $50.42 | $50.43 | $50.40 | $50.43 | $49.60 | 1,160,140 |
2020-06-23 | $50.41 | $50.43 | $50.40 | $50.43 | $49.60 | 519,153 |
2020-06-22 | $50.41 | $50.43 | $50.40 | $50.42 | $49.59 | 400,200 |
2020-06-19 | $50.46 | $50.47 | $50.46 | $50.46 | $49.57 | 404,541 |
2020-06-18 | $50.46 | $50.48 | $50.43 | $50.46 | $49.57 | 301,008 |
2020-06-17 | $50.43 | $50.46 | $50.42 | $50.45 | $49.56 | 451,486 |
2020-06-16 | $50.41 | $50.42 | $50.39 | $50.41 | $49.52 | 364,058 |
2020-06-15 | $50.38 | $50.41 | $50.37 | $50.40 | $49.51 | 311,394 |
2020-06-12 | $50.38 | $50.39 | $50.35 | $50.37 | $49.48 | 351,360 |
2020-06-11 | $50.44 | $50.44 | $50.35 | $50.37 | $49.48 | 558,530 |
2020-06-10 | $50.41 | $50.44 | $50.40 | $50.42 | $49.53 | 1,033,539 |
2020-06-09 | $50.40 | $50.41 | $50.38 | $50.41 | $49.52 | 523,463 |
2020-06-08 | $50.39 | $50.40 | $50.37 | $50.38 | $49.49 | 674,846 |
2020-06-05 | $50.36 | $50.38 | $50.33 | $50.37 | $49.48 | 703,758 |
2020-06-04 | $50.36 | $50.36 | $50.31 | $50.35 | $49.46 | 527,909 |
2020-06-03 | $50.33 | $50.34 | $50.31 | $50.34 | $49.45 | 459,499 |
2020-06-02 | $50.27 | $50.33 | $50.27 | $50.32 | $49.43 | 341,932 |
2020-06-01 | $50.28 | $50.32 | $50.28 | $50.29 | $49.40 | 532,371 |
2020-05-29 | $50.27 | $50.28 | $50.26 | $50.27 | $49.38 | 416,694 |
2020-05-28 | $50.25 | $50.27 | $50.24 | $50.26 | $49.37 | 695,410 |
2020-05-27 | $50.22 | $50.25 | $50.20 | $50.25 | $49.36 | 538,663 |
2020-05-26 | $50.19 | $50.22 | $50.19 | $50.21 | $49.33 | 300,821 |
2020-05-22 | $50.13 | $50.21 | $50.13 | $50.17 | $49.29 | 1,086,188 |
2020-05-21 | $50.15 | $50.19 | $50.14 | $50.19 | $49.31 | 405,825 |
2020-05-20 | $50.10 | $50.17 | $50.09 | $50.15 | $49.27 | 412,817 |
2020-05-19 | $50.13 | $50.15 | $50.08 | $50.11 | $49.23 | 375,675 |
2020-05-18 | $50.14 | $50.15 | $50.06 | $50.14 | $49.26 | 505,658 |
2020-05-15 | $50.19 | $50.21 | $50.15 | $50.19 | $49.23 | 285,140 |
2020-05-14 | $50.15 | $50.18 | $50.14 | $50.16 | $49.20 | 338,093 |
2020-05-13 | $50.14 | $50.18 | $50.14 | $50.15 | $49.19 | 753,501 |
2020-05-12 | $50.09 | $50.16 | $50.09 | $50.13 | $49.17 | 449,242 |
2020-05-11 | $50.13 | $50.13 | $50.09 | $50.11 | $49.15 | 428,388 |
2020-05-08 | $50.11 | $50.12 | $50.07 | $50.11 | $49.15 | 325,335 |
2020-05-07 | $50.10 | $50.12 | $50.07 | $50.09 | $49.13 | 448,401 |
2020-05-06 | $50.08 | $50.11 | $50.07 | $50.09 | $49.13 | 319,474 |
2020-05-05 | $50.03 | $50.10 | $50.03 | $50.09 | $49.13 | 270,445 |
2020-05-04 | $50.02 | $50.07 | $50.02 | $50.05 | $49.09 | 323,089 |
2020-05-01 | $50.05 | $50.05 | $50.02 | $50.04 | $49.08 | 308,013 |
2020-04-30 | $50.04 | $50.04 | $50.00 | $50.04 | $49.08 | 422,581 |
2020-04-29 | $49.98 | $50.03 | $49.97 | $50.01 | $49.05 | 621,841 |
2020-04-28 | $49.94 | $50.00 | $49.92 | $49.99 | $49.03 | 529,772 |
2020-04-27 | $49.93 | $49.95 | $49.89 | $49.93 | $48.97 | 807,661 |
2020-04-24 | $49.88 | $49.94 | $49.87 | $49.94 | $48.98 | 316,434 |
2020-04-23 | $49.90 | $49.90 | $49.86 | $49.87 | $48.91 | 295,537 |
2020-04-22 | $49.90 | $49.91 | $49.85 | $49.89 | $48.93 | 258,691 |
2020-04-21 | $49.86 | $49.90 | $49.85 | $49.90 | $48.94 | 379,872 |
2020-04-20 | $49.94 | $49.96 | $49.86 | $49.89 | $48.93 | 364,148 |
2020-04-17 | $49.95 | $49.98 | $49.93 | $49.98 | $48.94 | 430,103 |
2020-04-16 | $49.98 | $49.99 | $49.92 | $49.93 | $48.89 | 472,781 |
2020-04-15 | $49.97 | $49.98 | $49.91 | $49.96 | $48.92 | 456,839 |
2020-04-14 | $49.88 | $50.03 | $49.85 | $49.94 | $48.90 | 736,111 |
2020-04-13 | $49.80 | $49.86 | $49.75 | $49.84 | $48.80 | 508,363 |
2020-04-09 | $49.59 | $49.75 | $49.59 | $49.75 | $48.71 | 739,085 |
2020-04-08 | $49.50 | $49.60 | $49.45 | $49.60 | $48.57 | 407,132 |
2020-04-07 | $49.44 | $49.55 | $49.42 | $49.50 | $48.47 | 463,932 |
2020-04-06 | $49.41 | $49.51 | $49.41 | $49.47 | $48.44 | 471,801 |
2020-04-03 | $49.41 | $49.45 | $49.39 | $49.45 | $48.42 | 369,715 |
2020-04-02 | $49.31 | $49.47 | $49.31 | $49.40 | $48.37 | 488,612 |
2020-04-01 | $49.19 | $49.49 | $49.19 | $49.35 | $48.32 | 960,762 |
2020-03-31 | $49.25 | $49.35 | $49.24 | $49.31 | $48.28 | 424,159 |
2020-03-30 | $49.16 | $49.24 | $49.06 | $49.23 | $48.20 | 840,322 |
2020-03-27 | $48.76 | $49.12 | $48.73 | $49.05 | $48.03 | 983,616 |
2020-03-26 | $48.42 | $48.89 | $48.37 | $48.84 | $47.82 | 1,150,367 |
2020-03-25 | $48.32 | $48.59 | $48.23 | $48.47 | $47.46 | 1,646,715 |
2020-03-24 | $48.07 | $48.58 | $47.93 | $48.32 | $47.31 | 1,065,816 |
2020-03-23 | $48.01 | $48.49 | $47.92 | $48.09 | $47.09 | 1,237,071 |
2020-03-20 | $47.22 | $48.50 | $47.22 | $48.24 | $47.15 | 2,150,524 |
2020-03-19 | $49.07 | $49.09 | $47.31 | $47.85 | $46.77 | 3,487,356 |
2020-03-18 | $49.41 | $49.56 | $49.08 | $49.11 | $48.00 | 2,500,029 |
2020-03-17 | $49.79 | $49.89 | $49.65 | $49.76 | $48.63 | 1,149,216 |
2020-03-16 | $49.50 | $49.80 | $49.32 | $49.74 | $48.61 | 3,265,780 |
2020-03-13 | $49.62 | $50.11 | $49.61 | $49.98 | $48.85 | 2,213,628 |
2020-03-12 | $49.91 | $50.10 | $49.65 | $49.70 | $48.58 | 3,363,646 |
2020-03-11 | $50.35 | $50.38 | $50.20 | $50.26 | $49.12 | 1,860,635 |
2020-03-10 | $50.40 | $50.41 | $50.39 | $50.39 | $49.25 | 3,191,780 |
2020-03-09 | $50.36 | $50.46 | $46.87 | $50.40 | $49.26 | 2,723,208 |
2020-03-06 | $50.49 | $50.50 | $50.48 | $50.49 | $49.35 | 912,965 |
2020-03-05 | $50.48 | $50.51 | $50.47 | $50.50 | $49.36 | 1,162,988 |
2020-03-04 | $50.46 | $50.47 | $50.45 | $50.46 | $49.32 | 677,355 |
2020-03-03 | $50.45 | $50.47 | $50.44 | $50.45 | $49.31 | 3,663,454 |
2020-03-02 | $50.42 | $50.45 | $50.42 | $50.45 | $49.31 | 1,491,930 |
2020-02-28 | $50.40 | $50.44 | $50.40 | $50.42 | $49.28 | 2,401,220 |
2020-02-27 | $50.41 | $50.43 | $50.41 | $50.43 | $49.29 | 1,136,793 |
2020-02-26 | $50.41 | $50.41 | $50.40 | $50.40 | $49.26 | 810,911 |
2020-02-25 | $50.41 | $50.42 | $50.40 | $50.41 | $49.27 | 951,842 |
2020-02-24 | $50.40 | $50.41 | $50.40 | $50.41 | $49.27 | 616,125 |
2020-02-21 | $50.48 | $50.49 | $50.48 | $50.48 | $49.25 | 524,280 |
2020-02-20 | $50.47 | $50.48 | $50.46 | $50.48 | $49.25 | 563,020 |
2020-02-19 | $50.45 | $50.47 | $50.45 | $50.46 | $49.23 | 466,165 |
2020-02-18 | $50.46 | $50.46 | $50.45 | $50.46 | $49.23 | 429,784 |
2020-02-14 | $50.44 | $50.46 | $50.44 | $50.45 | $49.22 | 570,660 |
2020-02-13 | $50.45 | $50.45 | $50.44 | $50.44 | $49.21 | 488,500 |
2020-02-12 | $50.45 | $50.45 | $50.43 | $50.45 | $49.22 | 692,067 |
2020-02-11 | $50.44 | $50.45 | $50.44 | $50.45 | $49.22 | 329,289 |
2020-02-10 | $50.43 | $50.44 | $50.43 | $50.44 | $49.21 | 362,835 |
2020-02-07 | $50.42 | $50.43 | $50.42 | $50.43 | $49.20 | 484,249 |
2020-02-06 | $50.42 | $50.42 | $50.41 | $50.42 | $49.19 | 851,628 |
2020-02-05 | $50.43 | $50.43 | $50.41 | $50.41 | $49.18 | 399,372 |
2020-02-04 | $50.42 | $50.42 | $50.41 | $50.42 | $49.19 | 606,467 |
2020-02-03 | $50.41 | $50.42 | $50.41 | $50.41 | $49.18 | 677,032 |
2020-01-31 | $50.41 | $50.42 | $50.41 | $50.41 | $49.18 | 783,451 |
2020-01-30 | $50.39 | $50.41 | $50.39 | $50.40 | $49.17 | 790,183 |
2020-01-29 | $50.38 | $50.41 | $50.38 | $50.40 | $49.17 | 685,688 |
2020-01-28 | $50.40 | $50.40 | $50.38 | $50.38 | $49.15 | 754,407 |
2020-01-27 | $50.40 | $50.40 | $50.39 | $50.40 | $49.17 | 427,018 |
2020-01-24 | $50.37 | $50.38 | $50.36 | $50.38 | $49.15 | 562,632 |
2020-01-23 | $50.36 | $50.37 | $50.36 | $50.36 | $49.13 | 436,346 |
2020-01-22 | $50.35 | $50.36 | $50.35 | $50.36 | $49.13 | 457,686 |
2020-01-21 | $50.35 | $50.35 | $50.34 | $50.35 | $49.12 | 715,148 |
2020-01-17 | $50.44 | $50.45 | $50.43 | $50.45 | $49.12 | 411,568 |
2020-01-16 | $50.44 | $50.44 | $50.43 | $50.44 | $49.11 | 460,758 |
2020-01-15 | $50.43 | $50.44 | $50.42 | $50.43 | $49.10 | 689,757 |
2020-01-14 | $50.42 | $50.44 | $50.42 | $50.44 | $49.11 | 548,081 |
2020-01-13 | $50.43 | $50.43 | $50.41 | $50.42 | $49.09 | 610,484 |
2020-01-10 | $50.41 | $50.42 | $50.41 | $50.42 | $49.09 | 673,361 |
2020-01-09 | $50.41 | $50.41 | $50.40 | $50.41 | $49.08 | 454,439 |
2020-01-08 | $50.40 | $50.41 | $50.40 | $50.40 | $49.07 | 556,054 |
2020-01-07 | $50.40 | $50.41 | $50.38 | $50.40 | $49.07 | 365,899 |
2020-01-06 | $50.39 | $50.40 | $50.39 | $50.40 | $49.07 | 492,624 |
2020-01-03 | $50.37 | $50.39 | $50.37 | $50.39 | $49.06 | 514,232 |
2020-01-02 | $50.37 | $50.38 | $50.37 | $50.37 | $49.04 | 903,957 |
2019-12-31 | $50.36 | $50.38 | $50.36 | $50.38 | $49.05 | 368,514 |
2019-12-30 | $50.36 | $50.37 | $50.36 | $50.36 | $49.03 | 537,574 |
2019-12-27 | $50.34 | $50.37 | $50.34 | $50.36 | $49.03 | 808,432 |
2019-12-26 | $50.36 | $50.36 | $50.34 | $50.35 | $49.02 | 333,494 |
2019-12-24 | $50.33 | $50.35 | $50.33 | $50.35 | $49.02 | 362,512 |
2019-12-23 | $50.35 | $50.35 | $50.33 | $50.34 | $49.01 | 978,309 |
2019-12-20 | $50.45 | $50.45 | $50.44 | $50.45 | $49.00 | 364,647 |
2019-12-19 | $50.43 | $50.45 | $50.43 | $50.45 | $49.00 | 511,834 |
2019-12-18 | $50.43 | $50.45 | $50.43 | $50.43 | $48.98 | 412,949 |
2019-12-17 | $50.42 | $50.44 | $50.42 | $50.44 | $48.99 | 632,326 |
2019-12-16 | $50.43 | $50.44 | $50.42 | $50.42 | $48.97 | 791,637 |
2019-12-13 | $50.43 | $50.44 | $50.42 | $50.44 | $48.99 | 452,283 |
2019-12-12 | $50.42 | $50.43 | $50.42 | $50.42 | $48.97 | 341,951 |
2019-12-11 | $50.43 | $50.43 | $50.41 | $50.43 | $48.98 | 367,899 |
2019-12-10 | $50.43 | $50.43 | $50.41 | $50.42 | $48.97 | 324,142 |
2019-12-09 | $50.42 | $50.43 | $50.41 | $50.43 | $48.98 | 380,409 |
2019-12-06 | $50.42 | $50.42 | $50.41 | $50.42 | $48.97 | 310,281 |
2019-12-05 | $50.42 | $50.43 | $50.41 | $50.42 | $48.97 | 372,091 |
2019-12-04 | $50.42 | $50.42 | $50.40 | $50.41 | $48.96 | 385,996 |
2019-12-03 | $50.40 | $50.41 | $50.40 | $50.40 | $48.95 | 290,959 |
2019-12-02 | $50.38 | $50.40 | $50.38 | $50.39 | $48.94 | 800,324 |
2019-11-29 | $50.40 | $50.40 | $50.39 | $50.40 | $48.95 | 449,284 |
2019-11-27 | $50.40 | $50.40 | $50.39 | $50.40 | $48.95 | 294,362 |
2019-11-26 | $50.38 | $50.40 | $50.38 | $50.40 | $48.95 | 643,970 |
2019-11-25 | $50.38 | $50.39 | $50.37 | $50.39 | $48.94 | 634,632 |
2019-11-22 | $50.39 | $50.39 | $50.38 | $50.39 | $48.94 | 439,100 |
2019-11-21 | $50.39 | $50.39 | $50.38 | $50.38 | $48.93 | 905,743 |
2019-11-20 | $50.38 | $50.38 | $50.37 | $50.38 | $48.93 | 325,238 |
2019-11-19 | $50.36 | $50.38 | $50.36 | $50.36 | $48.91 | 315,785 |
2019-11-18 | $50.36 | $50.37 | $50.36 | $50.37 | $48.92 | 452,704 |
2019-11-15 | $50.46 | $50.47 | $50.45 | $50.45 | $48.89 | 420,234 |
2019-11-14 | $50.45 | $50.46 | $50.45 | $50.46 | $48.90 | 567,835 |
2019-11-13 | $50.44 | $50.46 | $50.44 | $50.46 | $48.90 | 316,598 |
2019-11-12 | $50.43 | $50.44 | $50.43 | $50.44 | $48.88 | 305,633 |
2019-11-11 | $50.43 | $50.44 | $50.43 | $50.44 | $48.88 | 357,289 |
2019-11-08 | $50.43 | $50.44 | $50.42 | $50.43 | $48.87 | 351,124 |
2019-11-07 | $50.43 | $50.44 | $50.42 | $50.42 | $48.86 | 988,948 |
2019-11-06 | $50.43 | $50.44 | $50.42 | $50.44 | $48.88 | 530,126 |
2019-11-05 | $50.42 | $50.43 | $50.41 | $50.41 | $48.85 | 703,459 |
2019-11-04 | $50.42 | $50.44 | $50.41 | $50.41 | $48.85 | 592,586 |
2019-11-01 | $50.43 | $50.44 | $50.42 | $50.42 | $48.86 | 759,232 |
2019-10-31 | $50.40 | $50.42 | $50.40 | $50.41 | $48.85 | 598,290 |
2019-10-30 | $50.40 | $50.41 | $50.40 | $50.41 | $48.85 | 314,330 |
2019-10-29 | $50.39 | $50.40 | $50.39 | $50.39 | $48.84 | 590,512 |
2019-10-28 | $50.40 | $50.40 | $50.38 | $50.40 | $48.85 | 469,795 |
2019-10-25 | $50.39 | $50.40 | $50.39 | $50.40 | $48.85 | 426,595 |
2019-10-24 | $50.39 | $50.40 | $50.38 | $50.40 | $48.85 | 348,425 |
2019-10-23 | $50.39 | $50.39 | $50.37 | $50.38 | $48.83 | 418,975 |
2019-10-22 | $50.39 | $50.39 | $50.37 | $50.38 | $48.83 | 334,162 |
2019-10-21 | $50.38 | $50.38 | $50.37 | $50.37 | $48.82 | 359,001 |
2019-10-18 | $50.47 | $50.48 | $50.47 | $50.47 | $48.80 | 205,156 |
2019-10-17 | $50.45 | $50.47 | $50.45 | $50.47 | $48.80 | 565,332 |
2019-10-16 | $50.47 | $50.47 | $50.45 | $50.45 | $48.78 | 381,613 |
2019-10-15 | $50.46 | $50.47 | $50.45 | $50.45 | $48.78 | 307,086 |
2019-10-14 | $50.45 | $50.46 | $50.43 | $50.45 | $48.78 | 300,982 |
2019-10-11 | $50.47 | $50.47 | $50.45 | $50.45 | $48.78 | 268,716 |
2019-10-10 | $50.47 | $50.47 | $50.46 | $50.46 | $48.79 | 214,620 |
2019-10-09 | $50.46 | $50.47 | $50.46 | $50.47 | $48.80 | 803,363 |
2019-10-08 | $50.47 | $50.47 | $50.46 | $50.47 | $48.80 | 751,090 |
2019-10-07 | $50.47 | $50.47 | $50.45 | $50.47 | $48.80 | 357,760 |
2019-10-04 | $50.47 | $50.48 | $50.45 | $50.47 | $48.80 | 580,675 |
2019-10-03 | $50.43 | $50.46 | $50.43 | $50.45 | $48.78 | 554,670 |
2019-10-02 | $50.42 | $50.44 | $50.42 | $50.43 | $48.77 | 566,130 |
2019-10-01 | $50.41 | $50.43 | $50.40 | $50.42 | $48.76 | 1,217,461 |
2019-09-30 | $50.40 | $50.41 | $50.40 | $50.41 | $48.75 | 256,094 |
2019-09-27 | $50.39 | $50.40 | $50.38 | $50.40 | $48.74 | 224,707 |
2019-09-26 | $50.39 | $50.39 | $50.38 | $50.38 | $48.72 | 348,423 |
2019-09-25 | $50.39 | $50.40 | $50.39 | $50.40 | $48.74 | 318,817 |
2019-09-24 | $50.37 | $50.39 | $50.37 | $50.38 | $48.72 | 288,750 |
2019-09-23 | $50.38 | $50.38 | $50.36 | $50.37 | $48.71 | 399,842 |
2019-09-20 | $50.45 | $50.47 | $50.45 | $50.47 | $48.70 | 271,716 |
2019-09-19 | $50.44 | $50.46 | $50.44 | $50.46 | $48.69 | 229,878 |
2019-09-18 | $50.44 | $50.45 | $50.44 | $50.45 | $48.68 | 231,514 |
2019-09-17 | $50.43 | $50.44 | $50.42 | $50.43 | $48.66 | 303,482 |
2019-09-16 | $50.42 | $50.43 | $50.42 | $50.42 | $48.65 | 290,133 |
2019-09-13 | $50.43 | $50.44 | $50.42 | $50.42 | $48.65 | 535,800 |
2019-09-12 | $50.43 | $50.44 | $50.42 | $50.44 | $48.67 | 536,601 |
2019-09-11 | $50.42 | $50.44 | $50.42 | $50.43 | $48.66 | 349,130 |
2019-09-10 | $50.45 | $50.45 | $50.43 | $50.43 | $48.66 | 639,900 |
2019-09-09 | $50.44 | $50.45 | $50.44 | $50.45 | $48.68 | 341,751 |
2019-09-06 | $50.43 | $50.44 | $50.43 | $50.44 | $48.67 | 271,796 |
2019-09-05 | $50.43 | $50.44 | $50.43 | $50.43 | $48.66 | 352,427 |
2019-09-04 | $50.44 | $50.44 | $50.42 | $50.43 | $48.66 | 627,300 |
2019-09-03 | $50.42 | $50.43 | $50.42 | $50.43 | $48.66 | 1,135,266 |
2019-08-30 | $50.41 | $50.42 | $50.40 | $50.42 | $48.65 | 259,811 |
2019-08-29 | $50.42 | $50.42 | $50.41 | $50.41 | $48.65 | 326,292 |
2019-08-28 | $50.41 | $50.41 | $50.40 | $50.40 | $48.64 | 385,644 |
2019-08-27 | $50.38 | $50.40 | $50.38 | $50.39 | $48.63 | 311,643 |
2019-08-26 | $50.39 | $50.40 | $50.38 | $50.38 | $48.62 | 533,317 |
2019-08-23 | $50.37 | $50.39 | $50.37 | $50.39 | $48.63 | 466,528 |
2019-08-22 | $50.38 | $50.38 | $50.36 | $50.38 | $48.62 | 567,439 |
2019-08-21 | $50.38 | $50.38 | $50.37 | $50.38 | $48.62 | 636,122 |
2019-08-20 | $50.38 | $50.39 | $50.37 | $50.38 | $48.62 | 238,740 |
2019-08-19 | $50.38 | $50.38 | $50.37 | $50.38 | $48.62 | 1,361,446 |
2019-08-16 | $50.46 | $50.47 | $50.46 | $50.47 | $48.61 | 513,611 |
2019-08-15 | $50.44 | $50.47 | $50.44 | $50.46 | $48.60 | 395,441 |
2019-08-14 | $50.44 | $50.45 | $50.43 | $50.44 | $48.58 | 612,406 |
2019-08-13 | $50.44 | $50.46 | $50.44 | $50.46 | $48.60 | 392,936 |
2019-08-12 | $50.44 | $50.44 | $50.43 | $50.44 | $48.58 | 322,659 |
2019-08-09 | $50.43 | $50.45 | $50.43 | $50.44 | $48.58 | 286,046 |
2019-08-08 | $50.43 | $50.44 | $50.43 | $50.43 | $48.57 | 637,176 |
2019-08-07 | $50.42 | $50.45 | $50.42 | $50.44 | $48.58 | 422,876 |
2019-08-06 | $50.43 | $50.44 | $50.43 | $50.44 | $48.58 | 310,490 |
2019-08-05 | $50.40 | $50.43 | $50.40 | $50.43 | $48.57 | 359,748 |
2019-08-02 | $50.40 | $50.42 | $50.40 | $50.42 | $48.56 | 299,330 |
2019-08-01 | $50.36 | $50.39 | $50.36 | $50.39 | $48.53 | 456,900 |
2019-07-31 | $50.38 | $50.39 | $50.37 | $50.37 | $48.51 | 779,419 |
2019-07-30 | $50.37 | $50.37 | $50.36 | $50.37 | $48.51 | 210,897 |
2019-07-29 | $50.36 | $50.36 | $50.35 | $50.36 | $48.50 | 392,629 |
2019-07-26 | $50.35 | $50.37 | $50.35 | $50.36 | $48.50 | 532,582 |
2019-07-25 | $50.37 | $50.37 | $50.36 | $50.37 | $48.51 | 353,239 |
2019-07-24 | $50.36 | $50.36 | $50.35 | $50.36 | $48.50 | 486,820 |
2019-07-23 | $50.35 | $50.36 | $50.35 | $50.35 | $48.49 | 318,129 |
2019-07-22 | $50.36 | $50.36 | $50.34 | $50.35 | $48.49 | 290,207 |
2019-07-19 | $50.45 | $50.47 | $50.45 | $50.46 | $48.48 | 334,647 |
2019-07-18 | $50.44 | $50.45 | $50.43 | $50.44 | $48.47 | 271,439 |
2019-07-17 | $50.44 | $50.44 | $50.43 | $50.44 | $48.47 | 378,971 |
2019-07-16 | $50.43 | $50.44 | $50.43 | $50.44 | $48.47 | 368,686 |
2019-07-15 | $50.44 | $50.44 | $50.42 | $50.43 | $48.46 | 383,993 |
2019-07-12 | $50.43 | $50.43 | $50.41 | $50.43 | $48.46 | 409,975 |
2019-07-11 | $50.41 | $50.42 | $50.41 | $50.42 | $48.45 | 251,321 |
2019-07-10 | $50.39 | $50.40 | $50.39 | $50.40 | $48.43 | 326,328 |
2019-07-09 | $50.40 | $50.40 | $50.39 | $50.40 | $48.43 | 242,423 |
2019-07-08 | $50.40 | $50.40 | $50.39 | $50.40 | $48.43 | 410,087 |
2019-07-05 | $50.41 | $50.41 | $50.39 | $50.41 | $48.44 | 267,014 |
2019-07-03 | $50.39 | $50.40 | $50.39 | $50.39 | $48.42 | 218,714 |
2019-07-02 | $50.38 | $50.39 | $50.38 | $50.39 | $48.42 | 292,561 |
2019-07-01 | $50.36 | $50.38 | $50.36 | $50.37 | $48.40 | 1,353,179 |
2019-06-28 | $50.37 | $50.38 | $50.37 | $50.37 | $48.40 | 237,498 |
2019-06-27 | $50.37 | $50.37 | $50.36 | $50.36 | $48.39 | 232,734 |
2019-06-26 | $50.36 | $50.37 | $50.36 | $50.36 | $48.39 | 302,937 |
2019-06-25 | $50.37 | $50.37 | $50.36 | $50.36 | $48.39 | 437,515 |
2019-06-24 | $50.36 | $50.36 | $50.35 | $50.36 | $48.39 | 362,100 |
2019-06-21 | $50.47 | $50.48 | $50.46 | $50.46 | $48.37 | 437,136 |
2019-06-20 | $50.45 | $50.46 | $50.45 | $50.45 | $48.36 | 373,556 |
2019-06-19 | $50.42 | $50.45 | $50.42 | $50.44 | $48.35 | 279,762 |
2019-06-18 | $50.42 | $50.43 | $50.42 | $50.43 | $48.34 | 352,800 |
2019-06-17 | $50.41 | $50.43 | $50.41 | $50.43 | $48.34 | 344,412 |
2019-06-14 | $50.41 | $50.43 | $50.41 | $50.43 | $48.34 | 468,380 |
2019-06-13 | $50.39 | $50.40 | $50.39 | $50.39 | $48.30 | 310,009 |
2019-06-12 | $50.38 | $50.39 | $50.38 | $50.39 | $48.30 | 304,625 |
2019-06-11 | $50.39 | $50.39 | $50.37 | $50.38 | $48.29 | 664,741 |
2019-06-10 | $50.38 | $50.39 | $50.38 | $50.39 | $48.30 | 580,289 |
2019-06-07 | $50.38 | $50.39 | $50.37 | $50.38 | $48.29 | 431,326 |
2019-06-06 | $50.38 | $50.38 | $50.37 | $50.37 | $48.28 | 305,108 |
2019-06-05 | $50.38 | $50.38 | $50.36 | $50.37 | $48.28 | 1,201,664 |
2019-06-04 | $50.35 | $50.37 | $50.35 | $50.36 | $48.27 | 318,717 |
2019-06-03 | $50.33 | $50.35 | $50.33 | $50.35 | $48.26 | 1,605,605 |
2019-05-31 | $50.33 | $50.34 | $50.32 | $50.34 | $48.26 | 548,309 |
2019-05-30 | $50.30 | $50.32 | $50.30 | $50.32 | $48.24 | 278,075 |
2019-05-29 | $50.30 | $50.30 | $50.29 | $50.29 | $48.21 | 520,837 |
2019-05-28 | $50.30 | $50.30 | $50.29 | $50.29 | $48.21 | 322,324 |
2019-05-24 | $50.29 | $50.30 | $50.29 | $50.29 | $48.21 | 228,971 |
2019-05-23 | $50.27 | $50.28 | $50.27 | $50.27 | $48.19 | 525,984 |
2019-05-22 | $50.26 | $50.27 | $50.26 | $50.26 | $48.18 | 791,853 |
2019-05-21 | $50.27 | $50.27 | $50.26 | $50.27 | $48.19 | 399,421 |
2019-05-20 | $50.27 | $50.27 | $50.26 | $50.27 | $48.19 | 347,053 |
2019-05-17 | $50.37 | $50.39 | $50.37 | $50.37 | $48.17 | 361,890 |
2019-05-16 | $50.38 | $50.38 | $50.37 | $50.38 | $48.18 | 687,399 |
2019-05-15 | $50.36 | $50.37 | $50.36 | $50.36 | $48.16 | 353,589 |
2019-05-14 | $50.35 | $50.37 | $50.35 | $50.37 | $48.17 | 383,194 |
2019-05-13 | $50.36 | $50.36 | $50.35 | $50.36 | $48.16 | 589,582 |
2019-05-10 | $50.35 | $50.35 | $50.34 | $50.35 | $48.15 | 239,323 |
2019-05-09 | $50.34 | $50.34 | $50.33 | $50.34 | $48.14 | 316,379 |
2019-05-08 | $50.32 | $50.33 | $50.32 | $50.32 | $48.12 | 382,679 |
2019-05-07 | $50.31 | $50.32 | $50.31 | $50.31 | $48.11 | 246,039 |
2019-05-06 | $50.30 | $50.31 | $50.30 | $50.30 | $48.10 | 285,921 |
2019-05-03 | $50.30 | $50.31 | $50.30 | $50.30 | $48.10 | 281,848 |
2019-05-02 | $50.30 | $50.30 | $50.29 | $50.30 | $48.10 | 385,122 |
2019-05-01 | $50.29 | $50.30 | $50.29 | $50.29 | $48.09 | 386,157 |
2019-04-30 | $50.29 | $50.29 | $50.28 | $50.28 | $48.08 | 529,743 |
2019-04-29 | $50.27 | $50.29 | $50.27 | $50.28 | $48.08 | 382,645 |
2019-04-26 | $50.27 | $50.28 | $50.26 | $50.26 | $48.06 | 276,120 |
2019-04-25 | $50.27 | $50.27 | $50.26 | $50.27 | $48.07 | 223,286 |
2019-04-24 | $50.26 | $50.26 | $50.25 | $50.26 | $48.06 | 727,578 |
2019-04-23 | $50.23 | $50.25 | $50.23 | $50.24 | $48.04 | 621,591 |
2019-04-22 | $50.24 | $50.24 | $50.23 | $50.23 | $48.03 | 417,330 |
2019-04-18 | $50.35 | $50.36 | $50.34 | $50.34 | $48.02 | 179,901 |
2019-04-17 | $50.33 | $50.35 | $50.33 | $50.35 | $48.03 | 422,449 |
2019-04-16 | $50.33 | $50.34 | $50.33 | $50.33 | $48.01 | 198,493 |
2019-04-15 | $50.33 | $50.33 | $50.32 | $50.32 | $48.00 | 252,147 |
2019-04-12 | $50.33 | $50.33 | $50.32 | $50.33 | $48.01 | 256,771 |
2019-04-11 | $50.33 | $50.33 | $50.32 | $50.33 | $48.01 | 284,137 |
2019-04-10 | $50.32 | $50.32 | $50.30 | $50.32 | $48.00 | 320,322 |
2019-04-09 | $50.29 | $50.31 | $50.29 | $50.31 | $47.99 | 321,824 |
2019-04-08 | $50.30 | $50.30 | $50.28 | $50.29 | $47.98 | 795,705 |
2019-04-05 | $50.28 | $50.30 | $50.28 | $50.30 | $47.98 | 285,293 |
2019-04-04 | $50.28 | $50.29 | $50.27 | $50.27 | $47.96 | 372,775 |
2019-04-03 | $50.27 | $50.28 | $50.26 | $50.28 | $47.97 | 475,756 |
2019-04-02 | $50.28 | $50.28 | $50.26 | $50.26 | $47.95 | 760,229 |
2019-04-01 | $50.28 | $50.28 | $50.27 | $50.28 | $47.97 | 1,890,941 |
2019-03-29 | $50.26 | $50.28 | $50.26 | $50.28 | $47.97 | 466,657 |
2019-03-28 | $50.26 | $50.27 | $50.26 | $50.26 | $47.95 | 405,035 |
2019-03-27 | $50.25 | $50.26 | $50.25 | $50.26 | $47.95 | 268,344 |
2019-03-26 | $50.26 | $50.26 | $50.24 | $50.24 | $47.93 | 339,441 |
2019-03-25 | $50.23 | $50.24 | $50.22 | $50.24 | $47.93 | 401,190 |
2019-03-22 | $50.22 | $50.22 | $50.20 | $50.21 | $47.90 | 298,474 |
2019-03-21 | $50.21 | $50.21 | $50.19 | $50.21 | $47.90 | 380,825 |
2019-03-20 | $50.18 | $50.20 | $50.18 | $50.20 | $47.89 | 373,978 |
2019-03-19 | $50.19 | $50.19 | $50.18 | $50.19 | $47.88 | 566,101 |
2019-03-18 | $50.18 | $50.18 | $50.17 | $50.17 | $47.86 | 464,144 |
2019-03-15 | $50.29 | $50.31 | $50.29 | $50.29 | $47.85 | 363,743 |
2019-03-14 | $50.29 | $50.30 | $50.29 | $50.30 | $47.86 | 347,920 |
2019-03-13 | $50.30 | $50.30 | $50.28 | $50.28 | $47.84 | 476,954 |
2019-03-12 | $50.27 | $50.28 | $50.27 | $50.27 | $47.83 | 273,447 |
2019-03-11 | $50.26 | $50.28 | $50.26 | $50.28 | $47.84 | 194,560 |
2019-03-08 | $50.26 | $50.27 | $50.25 | $50.26 | $47.82 | 223,897 |
2019-03-07 | $50.25 | $50.26 | $50.25 | $50.25 | $47.81 | 426,019 |
2019-03-06 | $50.23 | $50.25 | $50.23 | $50.24 | $47.80 | 222,332 |
2019-03-05 | $50.24 | $50.25 | $50.23 | $50.24 | $47.80 | 219,013 |
2019-03-04 | $50.22 | $50.24 | $50.22 | $50.23 | $47.79 | 236,675 |
2019-03-01 | $50.22 | $50.24 | $50.22 | $50.23 | $47.79 | 543,400 |
2019-02-28 | $50.21 | $50.23 | $50.21 | $50.22 | $47.78 | 750,991 |
2019-02-27 | $50.22 | $50.22 | $50.21 | $50.22 | $47.78 | 303,000 |
2019-02-26 | $50.20 | $50.21 | $50.20 | $50.20 | $47.76 | 255,387 |
2019-02-25 | $50.20 | $50.21 | $50.19 | $50.19 | $47.75 | 431,058 |
2019-02-22 | $50.18 | $50.20 | $50.18 | $50.20 | $47.76 | 282,801 |
2019-02-21 | $50.18 | $50.19 | $50.18 | $50.19 | $47.75 | 348,375 |
2019-02-20 | $50.17 | $50.18 | $50.17 | $50.18 | $47.74 | 361,690 |
2019-02-19 | $50.17 | $50.18 | $50.16 | $50.18 | $47.74 | 908,709 |
2019-02-15 | $50.24 | $50.26 | $50.24 | $50.24 | $47.72 | 553,734 |
2019-02-14 | $50.24 | $50.25 | $50.23 | $50.23 | $47.71 | 381,444 |
2019-02-13 | $50.23 | $50.24 | $50.23 | $50.24 | $47.72 | 377,423 |
2019-02-12 | $50.24 | $50.24 | $50.22 | $50.24 | $47.72 | 448,805 |
2019-02-11 | $50.23 | $50.23 | $50.22 | $50.22 | $47.70 | 404,797 |
2019-02-08 | $50.22 | $50.23 | $50.22 | $50.23 | $47.71 | 616,500 |
2019-02-07 | $50.21 | $50.22 | $50.20 | $50.22 | $47.70 | 379,369 |
2019-02-06 | $50.19 | $50.21 | $50.19 | $50.20 | $47.68 | 313,995 |
2019-02-05 | $50.18 | $50.20 | $50.18 | $50.19 | $47.67 | 260,629 |
2019-02-04 | $50.18 | $50.19 | $50.17 | $50.19 | $47.67 | 251,674 |
2019-02-01 | $50.18 | $50.19 | $50.17 | $50.17 | $47.65 | 557,463 |
2019-01-31 | $50.16 | $50.18 | $50.16 | $50.18 | $47.66 | 525,274 |
2019-01-30 | $50.15 | $50.16 | $50.14 | $50.15 | $47.63 | 389,515 |
2019-01-29 | $50.14 | $50.15 | $50.14 | $50.15 | $47.63 | 220,102 |
2019-01-28 | $50.13 | $50.14 | $50.12 | $50.14 | $47.62 | 337,397 |
2019-01-25 | $50.11 | $50.12 | $50.11 | $50.11 | $47.59 | 378,335 |
2019-01-24 | $50.10 | $50.11 | $50.09 | $50.10 | $47.58 | 671,827 |
2019-01-23 | $50.08 | $50.10 | $50.08 | $50.09 | $47.57 | 282,799 |
2019-01-22 | $50.08 | $50.08 | $50.07 | $50.07 | $47.55 | 348,878 |
2019-01-18 | $50.18 | $50.18 | $50.17 | $50.17 | $47.54 | 436,487 |
2019-01-17 | $50.17 | $50.17 | $50.16 | $50.16 | $47.53 | 357,409 |
2019-01-16 | $50.17 | $50.17 | $50.14 | $50.14 | $47.51 | 453,888 |
2019-01-15 | $50.13 | $50.15 | $50.13 | $50.13 | $47.50 | 561,797 |
2019-01-14 | $50.12 | $50.14 | $50.12 | $50.13 | $47.50 | 1,060,156 |
2019-01-11 | $50.11 | $50.13 | $50.11 | $50.13 | $47.50 | 172,896 |
2019-01-10 | $50.10 | $50.12 | $50.10 | $50.12 | $47.49 | 368,094 |
2019-01-09 | $50.09 | $50.11 | $50.09 | $50.11 | $47.48 | 486,392 |
2019-01-08 | $50.09 | $50.10 | $50.09 | $50.09 | $47.46 | 533,325 |
2019-01-07 | $50.08 | $50.10 | $50.08 | $50.09 | $47.46 | 493,274 |
2019-01-04 | $50.09 | $50.10 | $50.08 | $50.08 | $47.45 | 1,130,700 |
2019-01-03 | $50.10 | $50.10 | $50.09 | $50.09 | $47.46 | 531,713 |
2019-01-02 | $50.08 | $50.09 | $50.06 | $50.09 | $47.46 | 1,531,977 |
2018-12-31 | $50.07 | $50.09 | $50.07 | $50.07 | $47.44 | 849,395 |
2018-12-28 | $50.05 | $50.07 | $50.05 | $50.07 | $47.44 | 1,037,360 |
2018-12-27 | $50.05 | $50.06 | $50.04 | $50.06 | $47.44 | 936,819 |
2018-12-26 | $50.02 | $50.07 | $50.02 | $50.04 | $47.42 | 588,470 |
2018-12-24 | $50.06 | $50.08 | $50.04 | $50.07 | $47.44 | 556,435 |
2018-12-21 | $50.19 | $50.21 | $50.18 | $50.20 | $47.42 | 720,434 |
2018-12-20 | $50.20 | $50.20 | $50.18 | $50.20 | $47.42 | 1,389,207 |
2018-12-19 | $50.19 | $50.20 | $50.18 | $50.19 | $47.41 | 791,895 |
2018-12-18 | $50.17 | $50.19 | $50.17 | $50.18 | $47.40 | 1,208,900 |
2018-12-17 | $50.18 | $50.18 | $50.17 | $50.18 | $47.40 | 583,185 |
2018-12-14 | $50.17 | $50.17 | $50.15 | $50.16 | $47.38 | 783,631 |
2018-12-13 | $50.15 | $50.16 | $50.14 | $50.16 | $47.38 | 352,938 |
2018-12-12 | $50.16 | $50.16 | $50.15 | $50.15 | $47.37 | 527,281 |
2018-12-11 | $50.16 | $50.16 | $50.15 | $50.16 | $47.38 | 380,404 |
2018-12-10 | $50.14 | $50.16 | $50.14 | $50.16 | $47.38 | 395,347 |
2018-12-07 | $50.16 | $50.16 | $50.15 | $50.16 | $47.38 | 330,573 |
2018-12-06 | $50.19 | $50.19 | $50.17 | $50.17 | $47.39 | 814,425 |
2018-12-04 | $50.18 | $50.18 | $50.16 | $50.18 | $47.40 | 404,109 |
2018-12-03 | $50.16 | $50.18 | $50.16 | $50.16 | $47.38 | 933,998 |
2018-11-30 | $50.18 | $50.18 | $50.16 | $50.16 | $47.38 | 659,230 |
2018-11-29 | $50.18 | $50.18 | $50.16 | $50.18 | $47.40 | 423,689 |
2018-11-28 | $50.16 | $50.17 | $50.16 | $50.16 | $47.38 | 801,509 |
2018-11-27 | $50.16 | $50.17 | $50.16 | $50.16 | $47.38 | 314,800 |
2018-11-26 | $50.17 | $50.17 | $50.16 | $50.16 | $47.38 | 262,124 |
2018-11-23 | $50.17 | $50.17 | $50.16 | $50.17 | $47.39 | 145,080 |
2018-11-21 | $50.17 | $50.17 | $50.16 | $50.17 | $47.39 | 680,000 |
2018-11-20 | $50.17 | $50.17 | $50.15 | $50.17 | $47.39 | 620,973 |
2018-11-19 | $50.16 | $50.16 | $50.15 | $50.16 | $47.38 | 658,821 |
2018-11-16 | $50.25 | $50.27 | $50.24 | $50.26 | $47.38 | 491,996 |
2018-11-15 | $50.25 | $50.26 | $50.24 | $50.26 | $47.38 | 376,631 |
2018-11-14 | $50.25 | $50.26 | $50.24 | $50.25 | $47.37 | 520,097 |
2018-11-13 | $50.25 | $50.26 | $50.24 | $50.26 | $47.38 | 318,143 |
2018-11-12 | $50.25 | $50.25 | $50.23 | $50.25 | $47.37 | 344,667 |
2018-11-09 | $50.23 | $50.24 | $50.23 | $50.24 | $47.36 | 513,136 |
2018-11-08 | $50.22 | $50.23 | $50.22 | $50.22 | $47.34 | 415,809 |
2018-11-07 | $50.23 | $50.23 | $50.22 | $50.22 | $47.34 | 1,661,535 |
2018-11-06 | $50.23 | $50.23 | $50.22 | $50.23 | $47.35 | 256,676 |
2018-11-05 | $50.22 | $50.23 | $50.21 | $50.21 | $47.33 | 412,048 |
2018-11-02 | $50.22 | $50.23 | $50.21 | $50.21 | $47.33 | 529,115 |
2018-11-01 | $50.22 | $50.22 | $50.21 | $50.22 | $47.34 | 915,934 |
2018-10-31 | $50.22 | $50.22 | $50.21 | $50.22 | $47.34 | 433,400 |
2018-10-30 | $50.21 | $50.22 | $50.21 | $50.22 | $47.34 | 206,758 |
2018-10-29 | $50.21 | $50.22 | $50.20 | $50.22 | $47.34 | 478,148 |
2018-10-26 | $50.21 | $50.21 | $50.20 | $50.20 | $47.32 | 285,590 |
2018-10-25 | $50.20 | $50.20 | $50.19 | $50.20 | $47.32 | 1,085,738 |
2018-10-24 | $50.19 | $50.19 | $50.18 | $50.19 | $47.31 | 442,639 |
2018-10-23 | $50.18 | $50.19 | $50.18 | $50.19 | $47.31 | 194,720 |
2018-10-22 | $50.19 | $50.19 | $50.18 | $50.19 | $47.31 | 351,416 |
2018-10-19 | $50.27 | $50.28 | $50.27 | $50.27 | $47.30 | 268,954 |
2018-10-18 | $50.27 | $50.28 | $50.27 | $50.27 | $47.30 | 204,700 |
2018-10-17 | $50.26 | $50.27 | $50.26 | $50.27 | $47.30 | 273,600 |
2018-10-16 | $50.27 | $50.27 | $50.26 | $50.26 | $47.29 | 380,229 |
2018-10-15 | $50.27 | $50.27 | $50.26 | $50.26 | $47.29 | 456,300 |
2018-10-12 | $50.23 | $50.26 | $50.23 | $50.25 | $47.28 | 233,560 |
2018-10-11 | $50.26 | $50.26 | $50.24 | $50.24 | $47.27 | 739,810 |
2018-10-10 | $50.25 | $50.25 | $50.24 | $50.25 | $47.28 | 467,583 |
2018-10-09 | $50.23 | $50.25 | $50.23 | $50.24 | $47.27 | 224,221 |
2018-10-08 | $50.23 | $50.24 | $50.23 | $50.23 | $47.26 | 516,145 |
2018-10-05 | $50.23 | $50.24 | $50.23 | $50.24 | $47.27 | 958,280 |
2018-10-04 | $50.22 | $50.23 | $50.22 | $50.23 | $47.26 | 258,120 |
2018-10-03 | $50.24 | $50.24 | $50.22 | $50.22 | $47.25 | 214,785 |
2018-10-02 | $50.24 | $50.24 | $50.22 | $50.22 | $47.25 | 227,238 |
2018-10-01 | $50.24 | $50.24 | $50.22 | $50.22 | $47.25 | 182,400 |
2018-09-28 | $50.22 | $50.23 | $50.21 | $50.23 | $47.26 | 179,782 |
2018-09-27 | $50.20 | $50.22 | $50.20 | $50.22 | $47.25 | 241,727 |
2018-09-26 | $50.21 | $50.21 | $50.20 | $50.21 | $47.24 | 268,542 |
2018-09-25 | $50.21 | $50.21 | $50.20 | $50.21 | $47.24 | 326,300 |
2018-09-24 | $50.21 | $50.21 | $50.20 | $50.20 | $47.24 | 845,214 |
2018-09-21 | $50.31 | $50.32 | $50.31 | $50.32 | $47.23 | 182,181 |
2018-09-20 | $50.30 | $50.32 | $50.30 | $50.31 | $47.23 | 132,375 |
2018-09-19 | $50.31 | $50.31 | $50.29 | $50.31 | $47.23 | 193,102 |
2018-09-18 | $50.29 | $50.31 | $50.29 | $50.31 | $47.23 | 284,546 |
2018-09-17 | $50.29 | $50.30 | $50.29 | $50.30 | $47.22 | 137,257 |
2018-09-14 | $50.30 | $50.30 | $50.29 | $50.30 | $47.22 | 132,013 |
2018-09-13 | $50.28 | $50.29 | $50.28 | $50.28 | $47.20 | 128,725 |
2018-09-12 | $50.29 | $50.29 | $50.28 | $50.29 | $47.21 | 187,570 |
2018-09-11 | $50.28 | $50.29 | $50.27 | $50.29 | $47.21 | 212,228 |
2018-09-10 | $50.29 | $50.29 | $50.27 | $50.28 | $47.20 | 187,800 |
2018-09-07 | $50.29 | $50.29 | $50.28 | $50.29 | $47.21 | 488,998 |
2018-09-06 | $50.27 | $50.28 | $50.26 | $50.27 | $47.19 | 235,649 |
2018-09-05 | $50.27 | $50.27 | $50.26 | $50.26 | $47.18 | 218,943 |
2018-09-04 | $50.27 | $50.27 | $50.26 | $50.26 | $47.18 | 641,000 |
2018-08-31 | $50.26 | $50.26 | $50.25 | $50.26 | $47.18 | 157,234 |
2018-08-30 | $50.26 | $50.26 | $50.25 | $50.26 | $47.18 | 166,300 |
2018-08-29 | $50.26 | $50.26 | $50.24 | $50.24 | $47.16 | 309,553 |
2018-08-28 | $50.25 | $50.26 | $50.24 | $50.25 | $47.17 | 368,000 |
2018-08-27 | $50.24 | $50.25 | $50.24 | $50.25 | $47.17 | 198,037 |
2018-08-24 | $50.23 | $50.25 | $50.23 | $50.25 | $47.17 | 172,154 |
2018-08-23 | $50.23 | $50.24 | $50.23 | $50.24 | $47.16 | 147,030 |
2018-08-22 | $50.22 | $50.24 | $50.22 | $50.24 | $47.16 | 444,772 |
2018-08-21 | $50.22 | $50.23 | $50.22 | $50.23 | $47.15 | 118,842 |
2018-08-20 | $50.21 | $50.22 | $50.21 | $50.22 | $47.14 | 158,224 |
2018-08-17 | $50.26 | $50.27 | $50.25 | $50.26 | $47.13 | 144,355 |
2018-08-16 | $50.25 | $50.26 | $50.25 | $50.26 | $47.13 | 729,873 |
2018-08-15 | $50.24 | $50.26 | $50.24 | $50.25 | $47.12 | 211,900 |
2018-08-14 | $50.25 | $50.26 | $50.24 | $50.24 | $47.11 | 144,572 |
2018-08-13 | $50.24 | $50.25 | $50.24 | $50.25 | $47.12 | 122,206 |
2018-08-10 | $50.23 | $50.24 | $50.22 | $50.24 | $47.11 | 204,340 |
2018-08-09 | $50.21 | $50.23 | $50.21 | $50.23 | $47.10 | 251,777 |
2018-08-08 | $50.22 | $50.22 | $50.20 | $50.22 | $47.09 | 352,664 |
2018-08-07 | $50.22 | $50.22 | $50.20 | $50.22 | $47.09 | 190,307 |
2018-08-06 | $50.22 | $50.22 | $50.18 | $50.20 | $47.08 | 1,185,826 |
2018-08-03 | $50.20 | $50.21 | $50.19 | $50.21 | $47.08 | 325,965 |
2018-08-02 | $50.21 | $50.21 | $50.20 | $50.21 | $47.08 | 449,396 |
2018-08-01 | $50.29 | $50.34 | $50.28 | $50.34 | $47.11 | 380,790 |
2018-07-31 | $50.28 | $50.29 | $50.27 | $50.28 | $47.06 | 413,739 |
2018-07-30 | $50.27 | $50.29 | $50.27 | $50.29 | $47.06 | 243,807 |
2018-07-27 | $50.28 | $50.29 | $50.27 | $50.28 | $47.06 | 1,547,300 |
2018-07-26 | $50.27 | $50.27 | $50.25 | $50.26 | $47.04 | 167,537 |
2018-07-25 | $50.28 | $50.28 | $50.25 | $50.26 | $47.04 | 135,491 |
2018-07-24 | $50.26 | $50.27 | $50.26 | $50.27 | $47.05 | 164,756 |
2018-07-23 | $50.27 | $50.27 | $50.25 | $50.26 | $47.04 | 246,425 |
2018-07-20 | $50.25 | $50.25 | $50.24 | $50.25 | $47.03 | 197,707 |
2018-07-19 | $50.25 | $50.25 | $50.24 | $50.25 | $47.03 | 121,500 |
2018-07-18 | $50.24 | $50.25 | $50.23 | $50.24 | $47.02 | 259,288 |
2018-07-17 | $50.24 | $50.24 | $50.22 | $50.23 | $47.01 | 456,874 |
2018-07-16 | $50.23 | $50.24 | $50.22 | $50.23 | $47.01 | 350,179 |
2018-07-13 | $50.22 | $50.22 | $50.21 | $50.22 | $47.00 | 144,388 |
2018-07-12 | $50.22 | $50.22 | $50.20 | $50.21 | $46.99 | 303,591 |
2018-07-11 | $50.21 | $50.23 | $50.20 | $50.22 | $47.00 | 473,681 |
2018-07-10 | $50.22 | $50.22 | $50.19 | $50.20 | $46.98 | 130,930 |
2018-07-09 | $50.19 | $50.21 | $50.19 | $50.20 | $46.98 | 147,925 |
2018-07-06 | $50.20 | $50.20 | $50.18 | $50.19 | $46.97 | 359,206 |
2018-07-05 | $50.18 | $50.19 | $50.17 | $50.18 | $46.96 | 279,240 |
2018-07-03 | $50.19 | $50.19 | $50.16 | $50.18 | $46.96 | 239,126 |
2018-07-02 | $50.27 | $50.28 | $50.25 | $50.28 | $46.96 | 531,493 |
2018-06-29 | $50.24 | $50.26 | $50.24 | $50.25 | $46.93 | 193,821 |
2018-06-28 | $50.26 | $50.26 | $50.24 | $50.26 | $46.94 | 128,474 |
2018-06-27 | $50.24 | $50.26 | $50.24 | $50.25 | $46.93 | 189,660 |
2018-06-26 | $50.26 | $50.26 | $50.24 | $50.26 | $46.94 | 138,703 |
2018-06-25 | $50.25 | $50.25 | $50.23 | $50.25 | $46.93 | 431,874 |
2018-06-22 | $50.25 | $50.25 | $50.23 | $50.24 | $46.92 | 267,576 |
2018-06-21 | $50.23 | $50.25 | $50.23 | $50.24 | $46.92 | 166,315 |
2018-06-20 | $50.23 | $50.24 | $50.23 | $50.23 | $46.91 | 287,111 |
2018-06-19 | $50.28 | $50.28 | $50.24 | $50.25 | $46.93 | 167,865 |
2018-06-18 | $50.24 | $50.25 | $50.24 | $50.25 | $46.93 | 239,155 |
2018-06-15 | $50.24 | $50.24 | $50.23 | $50.24 | $46.92 | 315,131 |
2018-06-14 | $50.22 | $50.23 | $50.21 | $50.23 | $46.91 | 285,606 |
2018-06-13 | $50.22 | $50.23 | $50.21 | $50.22 | $46.90 | 359,075 |
2018-06-12 | $50.25 | $50.25 | $50.21 | $50.22 | $46.90 | 249,903 |
2018-06-11 | $50.22 | $50.23 | $50.21 | $50.22 | $46.90 | 189,135 |
2018-06-08 | $50.21 | $50.22 | $50.20 | $50.20 | $46.89 | 146,316 |
2018-06-07 | $50.19 | $50.21 | $50.19 | $50.20 | $46.89 | 428,129 |
2018-06-06 | $50.20 | $50.20 | $50.19 | $50.20 | $46.89 | 251,322 |
2018-06-05 | $50.19 | $50.20 | $50.18 | $50.19 | $46.88 | 243,938 |
2018-06-04 | $50.19 | $50.19 | $50.17 | $50.19 | $46.88 | 177,893 |
2018-06-01 | $50.29 | $50.31 | $50.27 | $50.27 | $46.85 | 367,742 |
2018-05-31 | $50.29 | $50.30 | $50.27 | $50.29 | $46.87 | 240,528 |
2018-05-30 | $50.27 | $50.28 | $50.27 | $50.28 | $46.86 | 243,774 |
2018-05-29 | $50.26 | $50.29 | $50.25 | $50.28 | $46.86 | 1,175,520 |
2018-05-25 | $50.26 | $50.28 | $50.26 | $50.27 | $46.85 | 167,515 |
2018-05-24 | $50.25 | $50.28 | $50.25 | $50.27 | $46.85 | 177,887 |
2018-05-23 | $50.26 | $50.27 | $50.24 | $50.26 | $46.85 | 230,987 |
2018-05-22 | $50.24 | $50.26 | $50.23 | $50.26 | $46.85 | 267,926 |
2018-05-21 | $50.25 | $50.26 | $50.24 | $50.24 | $46.83 | 199,071 |
2018-05-18 | $50.24 | $50.25 | $50.23 | $50.25 | $46.84 | 348,601 |
2018-05-17 | $50.24 | $50.25 | $50.23 | $50.25 | $46.84 | 218,400 |
2018-05-16 | $50.23 | $50.26 | $50.22 | $50.25 | $46.84 | 626,994 |
2018-05-15 | $50.24 | $50.25 | $50.23 | $50.23 | $46.82 | 398,557 |
2018-05-14 | $50.25 | $50.25 | $50.22 | $50.24 | $46.83 | 1,092,041 |
2018-05-11 | $50.23 | $50.23 | $50.22 | $50.23 | $46.82 | 187,396 |
2018-05-10 | $50.21 | $50.23 | $50.20 | $50.23 | $46.82 | 252,862 |
2018-05-09 | $50.20 | $50.23 | $50.20 | $50.21 | $46.80 | 250,882 |
2018-05-08 | $50.20 | $50.22 | $50.19 | $50.21 | $46.80 | 296,971 |
2018-05-07 | $50.20 | $50.21 | $50.19 | $50.20 | $46.79 | 536,979 |
2018-05-04 | $50.20 | $50.20 | $50.18 | $50.18 | $46.77 | 245,046 |
2018-05-03 | $50.20 | $50.20 | $50.18 | $50.20 | $46.79 | 121,326 |
2018-05-02 | $50.21 | $50.21 | $50.18 | $50.19 | $46.78 | 262,136 |
2018-05-01 | $50.25 | $50.28 | $50.25 | $50.28 | $46.78 | 241,835 |
2018-04-30 | $50.27 | $50.27 | $50.25 | $50.27 | $46.77 | 152,749 |
2018-04-27 | $50.27 | $50.27 | $50.24 | $50.25 | $46.75 | 198,322 |
2018-04-26 | $50.26 | $50.26 | $50.24 | $50.25 | $46.75 | 182,682 |
2018-04-25 | $50.26 | $50.26 | $50.23 | $50.26 | $46.76 | 423,964 |
2018-04-24 | $50.25 | $50.25 | $50.23 | $50.24 | $46.74 | 436,256 |
2018-04-23 | $50.23 | $50.24 | $50.23 | $50.24 | $46.74 | 192,548 |
2018-04-20 | $50.24 | $50.25 | $50.23 | $50.24 | $46.74 | 157,035 |
2018-04-19 | $50.21 | $50.23 | $50.21 | $50.23 | $46.73 | 219,788 |
2018-04-18 | $50.21 | $50.22 | $50.21 | $50.21 | $46.71 | 151,648 |
2018-04-17 | $50.21 | $50.22 | $50.19 | $50.20 | $46.71 | 649,921 |
2018-04-16 | $50.21 | $50.22 | $50.19 | $50.20 | $46.71 | 436,400 |
2018-04-13 | $50.19 | $50.20 | $50.18 | $50.20 | $46.71 | 195,439 |
2018-04-12 | $50.18 | $50.21 | $50.18 | $50.19 | $46.70 | 244,633 |
2018-04-11 | $50.17 | $50.21 | $50.17 | $50.18 | $46.69 | 153,753 |
2018-04-10 | $50.16 | $50.20 | $50.15 | $50.20 | $46.71 | 346,964 |
2018-04-09 | $50.16 | $50.17 | $50.16 | $50.17 | $46.68 | 106,393 |
2018-04-06 | $50.17 | $50.17 | $50.15 | $50.17 | $46.68 | 152,635 |
2018-04-05 | $50.15 | $50.17 | $50.15 | $50.16 | $46.67 | 348,162 |
2018-04-04 | $50.15 | $50.16 | $50.14 | $50.16 | $46.67 | 510,461 |
2018-04-03 | $50.16 | $50.17 | $50.14 | $50.16 | $46.67 | 296,900 |
2018-04-02 | $50.24 | $50.26 | $50.22 | $50.26 | $46.68 | 620,495 |
2018-03-29 | $50.23 | $50.24 | $50.22 | $50.23 | $46.65 | 285,558 |
2018-03-28 | $50.21 | $50.24 | $50.20 | $50.22 | $46.64 | 950,245 |
2018-03-27 | $50.20 | $50.23 | $50.20 | $50.22 | $46.64 | 308,548 |
2018-03-26 | $50.19 | $50.22 | $50.19 | $50.21 | $46.63 | 237,988 |
2018-03-23 | $50.21 | $50.22 | $50.19 | $50.21 | $46.63 | 392,477 |
2018-03-22 | $50.21 | $50.21 | $50.20 | $50.21 | $46.63 | 242,652 |
2018-03-21 | $50.19 | $50.21 | $50.18 | $50.20 | $46.62 | 552,670 |
2018-03-20 | $50.19 | $50.20 | $50.18 | $50.19 | $46.62 | 315,822 |
2018-03-19 | $50.18 | $50.19 | $50.17 | $50.19 | $46.62 | 169,793 |
2018-03-16 | $50.17 | $50.18 | $50.16 | $50.18 | $46.61 | 119,913 |
2018-03-15 | $50.19 | $50.20 | $50.16 | $50.17 | $46.60 | 748,501 |
2018-03-14 | $50.19 | $50.20 | $50.18 | $50.19 | $46.62 | 113,032 |
2018-03-13 | $50.18 | $50.20 | $50.18 | $50.20 | $46.62 | 111,312 |
2018-03-12 | $50.19 | $50.19 | $50.17 | $50.19 | $46.62 | 205,019 |
2018-03-09 | $50.17 | $50.19 | $50.17 | $50.18 | $46.61 | 197,834 |
2018-03-08 | $50.19 | $50.19 | $50.17 | $50.18 | $46.61 | 170,583 |
2018-03-07 | $50.18 | $50.19 | $50.18 | $50.18 | $46.61 | 479,128 |
2018-03-06 | $50.18 | $50.20 | $50.17 | $50.17 | $46.60 | 376,074 |
2018-03-05 | $50.18 | $50.20 | $50.17 | $50.18 | $46.61 | 138,972 |
2018-03-02 | $50.17 | $50.18 | $50.16 | $50.18 | $46.61 | 237,164 |
2018-03-01 | $50.22 | $50.25 | $50.22 | $50.25 | $46.61 | 219,192 |
2018-02-28 | $50.21 | $50.23 | $50.21 | $50.23 | $46.59 | 132,233 |
2018-02-27 | $50.22 | $50.23 | $50.21 | $50.23 | $46.59 | 118,479 |
2018-02-26 | $50.25 | $50.25 | $50.20 | $50.23 | $46.59 | 322,859 |
2018-02-23 | $50.22 | $50.22 | $50.20 | $50.21 | $46.57 | 213,354 |
2018-02-22 | $50.21 | $50.22 | $50.20 | $50.20 | $46.56 | 189,591 |
2018-02-21 | $50.19 | $50.21 | $50.19 | $50.19 | $46.55 | 286,227 |
2018-02-20 | $50.18 | $50.21 | $50.18 | $50.21 | $46.57 | 215,455 |
2018-02-16 | $50.18 | $50.21 | $50.18 | $50.19 | $46.55 | 260,451 |
2018-02-15 | $50.21 | $50.21 | $50.18 | $50.20 | $46.56 | 395,204 |
2018-02-14 | $50.21 | $50.21 | $50.19 | $50.20 | $46.56 | 590,562 |
2018-02-13 | $50.18 | $50.20 | $50.18 | $50.19 | $46.55 | 280,990 |
2018-02-12 | $50.18 | $50.19 | $50.17 | $50.18 | $46.55 | 202,949 |
2018-02-09 | $50.17 | $50.19 | $50.17 | $50.19 | $46.55 | 399,000 |
2018-02-08 | $50.17 | $50.19 | $50.17 | $50.18 | $46.55 | 391,626 |
2018-02-07 | $50.19 | $50.19 | $50.17 | $50.18 | $46.55 | 230,690 |
2018-02-06 | $50.13 | $50.18 | $50.13 | $50.17 | $46.54 | 434,945 |
2018-02-05 | $50.16 | $50.18 | $50.16 | $50.18 | $46.55 | 289,365 |
2018-02-02 | $50.15 | $50.17 | $50.15 | $50.17 | $46.54 | 243,544 |
2018-02-01 | $50.23 | $50.25 | $50.22 | $50.24 | $46.53 | 201,353 |
2018-01-31 | $50.22 | $50.24 | $50.22 | $50.23 | $46.52 | 539,377 |
2018-01-30 | $50.22 | $50.24 | $50.20 | $50.23 | $46.52 | 467,311 |
2018-01-29 | $50.21 | $50.23 | $50.21 | $50.22 | $46.51 | 2,199,007 |
2018-01-26 | $50.21 | $50.22 | $50.21 | $50.21 | $46.50 | 157,812 |
2018-01-25 | $50.23 | $50.23 | $50.21 | $50.22 | $46.51 | 118,397 |
2018-01-24 | $50.23 | $50.23 | $50.20 | $50.22 | $46.51 | 174,870 |
2018-01-23 | $50.22 | $50.22 | $50.20 | $50.22 | $46.51 | 252,461 |
2018-01-22 | $50.22 | $50.22 | $50.20 | $50.21 | $46.50 | 138,395 |
2018-01-19 | $50.18 | $50.22 | $50.18 | $50.22 | $46.51 | 213,480 |
2018-01-18 | $50.20 | $50.22 | $50.18 | $50.19 | $46.48 | 159,090 |
2018-01-17 | $50.18 | $50.21 | $50.18 | $50.21 | $46.50 | 363,089 |
2018-01-16 | $50.18 | $50.20 | $50.17 | $50.20 | $46.49 | 240,268 |
2018-01-12 | $50.18 | $50.19 | $50.17 | $50.18 | $46.47 | 261,281 |
2018-01-11 | $50.19 | $50.19 | $50.16 | $50.18 | $46.47 | 200,760 |
2018-01-10 | $50.17 | $50.18 | $50.16 | $50.17 | $46.46 | 334,837 |
2018-01-09 | $50.16 | $50.18 | $50.16 | $50.16 | $46.45 | 247,059 |
2018-01-08 | $50.15 | $50.17 | $50.15 | $50.17 | $46.46 | 174,616 |
2018-01-05 | $50.17 | $50.17 | $50.15 | $50.15 | $46.44 | 251,510 |
2018-01-04 | $50.16 | $50.17 | $50.15 | $50.16 | $46.45 | 165,489 |
2018-01-03 | $50.14 | $50.16 | $50.14 | $50.15 | $46.44 | 195,683 |
2018-01-02 | $50.13 | $50.16 | $50.13 | $50.15 | $46.44 | 310,100 |
2017-12-29 | $50.13 | $50.15 | $50.13 | $50.14 | $46.43 | 297,985 |
2017-12-28 | $50.17 | $50.17 | $50.11 | $50.11 | $46.41 | 180,321 |
2017-12-27 | $50.39 | $50.40 | $50.38 | $50.38 | $46.41 | 138,794 |
2017-12-26 | $50.37 | $50.40 | $50.37 | $50.38 | $46.41 | 160,354 |
2017-12-22 | $50.39 | $50.39 | $50.37 | $50.38 | $46.41 | 121,988 |
2017-12-21 | $50.38 | $50.39 | $50.36 | $50.38 | $46.41 | 215,086 |
2017-12-20 | $50.37 | $50.38 | $50.35 | $50.36 | $46.39 | 160,719 |
2017-12-19 | $50.36 | $50.37 | $50.35 | $50.36 | $46.39 | 119,350 |
2017-12-18 | $50.38 | $50.38 | $50.35 | $50.36 | $46.39 | 123,820 |
2017-12-15 | $50.35 | $50.36 | $50.34 | $50.36 | $46.39 | 115,477 |
2017-12-14 | $50.35 | $50.36 | $50.35 | $50.36 | $46.39 | 71,325 |
2017-12-13 | $50.35 | $50.36 | $50.34 | $50.36 | $46.39 | 456,339 |
2017-12-12 | $50.37 | $50.37 | $50.34 | $50.36 | $46.39 | 75,105 |
2017-12-11 | $50.37 | $50.37 | $50.35 | $50.36 | $46.39 | 90,701 |
2017-12-08 | $50.37 | $50.37 | $50.34 | $50.36 | $46.39 | 207,356 |
2017-12-07 | $50.35 | $50.38 | $50.35 | $50.37 | $46.40 | 86,870 |
2017-12-06 | $50.34 | $50.37 | $50.34 | $50.36 | $46.39 | 173,175 |
2017-12-05 | $50.35 | $50.35 | $50.33 | $50.35 | $46.38 | 158,808 |
2017-12-04 | $50.34 | $50.35 | $50.34 | $50.35 | $46.38 | 94,222 |
2017-12-01 | $50.37 | $50.41 | $50.37 | $50.38 | $46.36 | 161,946 |
2017-11-30 | $50.38 | $50.41 | $50.38 | $50.40 | $46.37 | 225,166 |
2017-11-29 | $50.40 | $50.40 | $50.38 | $50.39 | $46.37 | 158,000 |
2017-11-28 | $50.38 | $50.39 | $50.38 | $50.39 | $46.37 | 100 |
2017-11-27 | $50.39 | $50.39 | $50.37 | $50.39 | $46.37 | 122,700 |
2017-11-24 | $50.37 | $50.38 | $50.37 | $50.38 | $46.35 | 128,826 |
2017-11-22 | $50.38 | $50.39 | $50.37 | $50.38 | $46.36 | 113,368 |
2017-11-21 | $50.36 | $50.37 | $50.36 | $50.37 | $46.34 | 113,813 |
2017-11-20 | $50.37 | $50.37 | $50.36 | $50.37 | $46.34 | 159,029 |
2017-11-17 | $50.35 | $50.36 | $50.35 | $50.36 | $46.34 | 117,116 |
2017-11-16 | $50.37 | $50.37 | $50.35 | $50.35 | $46.33 | 288,947 |
2017-11-15 | $50.36 | $50.37 | $50.35 | $50.37 | $46.35 | 113,474 |
2017-11-14 | $50.35 | $50.37 | $50.35 | $50.35 | $46.33 | 93,880 |
2017-11-13 | $50.35 | $50.36 | $50.33 | $50.35 | $46.33 | 921,087 |
2017-11-10 | $50.34 | $50.36 | $50.34 | $50.36 | $46.33 | 98,641 |
2017-11-09 | $50.34 | $50.36 | $50.34 | $50.35 | $46.33 | 172,637 |
2017-11-08 | $50.34 | $50.36 | $50.34 | $50.34 | $46.32 | 76,348 |
2017-11-07 | $50.34 | $50.36 | $50.34 | $50.35 | $46.33 | 115,986 |
2017-11-06 | $50.33 | $50.35 | $50.33 | $50.35 | $46.33 | 192,664 |
2017-11-03 | $50.32 | $50.35 | $50.32 | $50.33 | $46.31 | 126,623 |
2017-11-02 | $50.32 | $50.34 | $50.32 | $50.33 | $46.31 | 99,276 |
2017-11-01 | $50.37 | $50.39 | $50.36 | $50.39 | $46.31 | 168,257 |
2017-10-31 | $50.38 | $50.40 | $50.37 | $50.38 | $46.31 | 138,004 |
2017-10-30 | $50.39 | $50.40 | $50.38 | $50.39 | $46.31 | 88,653 |
2017-10-27 | $50.38 | $50.39 | $50.37 | $50.38 | $46.31 | 117,367 |
2017-10-26 | $50.36 | $50.37 | $50.36 | $50.36 | $46.29 | 180,285 |
2017-10-25 | $50.35 | $50.37 | $50.35 | $50.36 | $46.29 | 232,243 |
2017-10-24 | $50.35 | $50.37 | $50.35 | $50.35 | $46.28 | 219,534 |
2017-10-23 | $50.36 | $50.37 | $50.36 | $50.37 | $46.30 | 223,336 |
2017-10-20 | $50.37 | $50.37 | $50.35 | $50.37 | $46.29 | 126,072 |
2017-10-19 | $50.36 | $50.37 | $50.35 | $50.36 | $46.29 | 206,005 |
2017-10-18 | $50.34 | $50.37 | $50.34 | $50.36 | $46.29 | 177,522 |
2017-10-17 | $50.36 | $50.36 | $50.34 | $50.36 | $46.29 | 208,748 |
2017-10-16 | $50.33 | $50.35 | $50.33 | $50.35 | $46.28 | 572,741 |
2017-10-13 | $50.34 | $50.35 | $50.33 | $50.33 | $46.26 | 115,339 |
2017-10-12 | $50.33 | $50.34 | $50.33 | $50.34 | $46.27 | 94,944 |
2017-10-11 | $50.33 | $50.34 | $50.32 | $50.34 | $46.27 | 438,393 |
2017-10-10 | $50.33 | $50.34 | $50.32 | $50.32 | $46.25 | 191,602 |
2017-10-09 | $50.32 | $50.33 | $50.32 | $50.33 | $46.26 | 64,396 |
2017-10-06 | $50.32 | $50.32 | $50.31 | $50.32 | $46.25 | 92,248 |
2017-10-05 | $50.32 | $50.33 | $50.31 | $50.32 | $46.25 | 113,004 |
2017-10-04 | $50.32 | $50.32 | $50.30 | $50.32 | $46.25 | 234,048 |
2017-10-03 | $50.31 | $50.32 | $50.30 | $50.31 | $46.24 | 297,258 |
2017-10-02 | $50.35 | $50.38 | $50.35 | $50.37 | $46.24 | 144,006 |
2017-09-29 | $50.37 | $50.38 | $50.36 | $50.37 | $46.24 | 262,962 |
2017-09-28 | $50.35 | $50.36 | $50.34 | $50.36 | $46.23 | 511,740 |
2017-09-27 | $50.35 | $50.35 | $50.33 | $50.34 | $46.21 | 282,222 |
2017-09-26 | $50.34 | $50.35 | $50.34 | $50.34 | $46.21 | 322,137 |
2017-09-25 | $50.35 | $50.36 | $50.34 | $50.34 | $46.21 | 488,966 |
2017-09-22 | $50.33 | $50.35 | $50.32 | $50.34 | $46.21 | 231,135 |
2017-09-21 | $50.34 | $50.35 | $50.32 | $50.35 | $46.22 | 149,776 |
2017-09-20 | $50.34 | $50.34 | $50.32 | $50.33 | $46.20 | 124,244 |
2017-09-19 | $50.34 | $50.35 | $50.32 | $50.33 | $46.20 | 223,225 |
2017-09-18 | $50.34 | $50.34 | $50.32 | $50.34 | $46.21 | 77,709 |
2017-09-15 | $50.31 | $50.33 | $50.31 | $50.31 | $46.18 | 85,503 |
2017-09-14 | $50.29 | $50.31 | $50.29 | $50.30 | $46.17 | 78,710 |
2017-09-13 | $50.29 | $50.30 | $50.28 | $50.28 | $46.16 | 149,649 |
2017-09-12 | $50.31 | $50.31 | $50.28 | $50.29 | $46.16 | 249,099 |
2017-09-11 | $50.30 | $50.31 | $50.29 | $50.30 | $46.17 | 307,661 |
2017-09-08 | $50.28 | $50.30 | $50.28 | $50.29 | $46.16 | 108,668 |
2017-09-07 | $50.29 | $50.30 | $50.28 | $50.28 | $46.16 | 165,451 |
2017-09-06 | $50.28 | $50.30 | $50.27 | $50.29 | $46.16 | 874,243 |
2017-09-05 | $50.30 | $50.30 | $50.27 | $50.27 | $46.15 | 88,496 |
2017-09-01 | $50.29 | $50.30 | $50.26 | $50.28 | $46.16 | 130,296 |
2017-08-31 | $50.33 | $50.33 | $50.32 | $50.32 | $46.13 | 98,024 |
2017-08-30 | $50.32 | $50.33 | $50.31 | $50.33 | $46.14 | 193,202 |
2017-08-29 | $50.32 | $50.34 | $50.32 | $50.33 | $46.14 | 120,255 |
2017-08-28 | $50.32 | $50.33 | $50.32 | $50.32 | $46.13 | 105,318 |
2017-08-25 | $50.31 | $50.34 | $50.30 | $50.32 | $46.13 | 183,233 |
2017-08-24 | $50.31 | $50.32 | $50.31 | $50.32 | $46.13 | 69,848 |
2017-08-23 | $50.33 | $50.33 | $50.31 | $50.32 | $46.13 | 206,979 |
2017-08-22 | $50.32 | $50.34 | $50.32 | $50.33 | $46.14 | 114,890 |
2017-08-21 | $50.32 | $50.33 | $50.32 | $50.32 | $46.13 | 97,904 |
2017-08-18 | $50.31 | $50.33 | $50.31 | $50.32 | $46.13 | 102,955 |
2017-08-17 | $50.31 | $50.33 | $50.31 | $50.31 | $46.12 | 155,292 |
2017-08-16 | $50.29 | $50.32 | $50.29 | $50.32 | $46.13 | 132,373 |
2017-08-15 | $50.29 | $50.30 | $50.28 | $50.30 | $46.11 | 174,765 |
2017-08-14 | $50.31 | $50.31 | $50.28 | $50.30 | $46.11 | 108,170 |
2017-08-11 | $50.28 | $50.30 | $50.28 | $50.29 | $46.10 | 157,100 |
2017-08-10 | $50.29 | $50.30 | $50.28 | $50.28 | $46.09 | 166,600 |
2017-08-09 | $50.28 | $50.29 | $50.28 | $50.29 | $46.10 | 111,900 |
2017-08-08 | $50.28 | $50.29 | $50.28 | $50.29 | $46.10 | 94,500 |
2017-08-07 | $50.28 | $50.29 | $50.27 | $50.29 | $46.10 | 139,900 |
2017-08-04 | $50.29 | $50.29 | $50.27 | $50.28 | $46.09 | 109,400 |
2017-08-03 | $50.27 | $50.29 | $50.27 | $50.27 | $46.09 | 105,229 |
2017-08-02 | $50.28 | $50.29 | $50.25 | $50.27 | $46.09 | 264,628 |
2017-08-01 | $50.25 | $50.27 | $50.25 | $50.27 | $46.09 | 127,858 |
2017-07-31 | $50.33 | $50.34 | $50.31 | $50.32 | $46.08 | 152,129 |
2017-07-28 | $50.31 | $50.33 | $50.30 | $50.31 | $46.07 | 128,455 |
2017-07-27 | $50.31 | $50.32 | $50.29 | $50.30 | $46.06 | 129,814 |
2017-07-26 | $50.30 | $50.31 | $50.30 | $50.30 | $46.06 | 86,051 |
2017-07-25 | $50.30 | $50.31 | $50.30 | $50.31 | $46.07 | 104,730 |
2017-07-24 | $50.28 | $50.31 | $50.28 | $50.31 | $46.07 | 92,850 |
2017-07-21 | $50.29 | $50.30 | $50.28 | $50.29 | $46.05 | 335,517 |
2017-07-20 | $50.28 | $50.30 | $50.28 | $50.29 | $46.05 | 73,226 |
2017-07-19 | $50.28 | $50.30 | $50.27 | $50.29 | $46.05 | 131,687 |
2017-07-18 | $50.27 | $50.29 | $50.27 | $50.29 | $46.05 | 126,480 |
2017-07-17 | $50.27 | $50.28 | $50.27 | $50.28 | $46.04 | 168,800 |
2017-07-14 | $50.26 | $50.28 | $50.26 | $50.27 | $46.03 | 92,876 |
2017-07-13 | $50.26 | $50.28 | $50.26 | $50.26 | $46.02 | 127,791 |
2017-07-12 | $50.27 | $50.28 | $50.26 | $50.27 | $46.03 | 143,364 |
2017-07-11 | $50.26 | $50.27 | $50.26 | $50.27 | $46.03 | 78,828 |
2017-07-10 | $50.28 | $50.28 | $50.25 | $50.27 | $46.03 | 149,209 |
2017-07-07 | $50.24 | $50.27 | $50.24 | $50.27 | $46.03 | 189,295 |
2017-07-06 | $50.25 | $50.26 | $50.23 | $50.25 | $46.01 | 283,661 |
2017-07-05 | $50.25 | $50.26 | $50.24 | $50.26 | $46.02 | 135,442 |
2017-07-03 | $50.27 | $50.27 | $50.23 | $50.23 | $46.00 | 143,195 |
2017-06-30 | $50.29 | $50.31 | $50.28 | $50.30 | $46.01 | 147,031 |
2017-06-29 | $50.28 | $50.30 | $50.28 | $50.28 | $46.00 | 158,100 |
2017-06-28 | $50.30 | $50.30 | $50.27 | $50.29 | $46.00 | 123,110 |
2017-06-27 | $50.28 | $50.29 | $50.28 | $50.28 | $45.99 | 120,738 |
2017-06-26 | $50.27 | $50.29 | $50.27 | $50.29 | $46.00 | 491,183 |
2017-06-23 | $50.28 | $50.29 | $50.26 | $50.28 | $45.99 | 202,638 |
2017-06-22 | $50.27 | $50.28 | $50.26 | $50.28 | $45.99 | 118,883 |
2017-06-21 | $50.26 | $50.27 | $50.26 | $50.27 | $45.98 | 108,281 |
2017-06-20 | $50.26 | $50.27 | $50.26 | $50.27 | $45.98 | 92,319 |
2017-06-19 | $50.25 | $50.27 | $50.25 | $50.26 | $45.98 | 68,909 |
2017-06-16 | $50.26 | $50.27 | $50.25 | $50.25 | $45.97 | 111,964 |
2017-06-15 | $50.26 | $50.26 | $50.24 | $50.26 | $45.98 | 111,165 |
2017-06-14 | $50.25 | $50.27 | $50.25 | $50.26 | $45.98 | 226,449 |
2017-06-13 | $50.26 | $50.27 | $50.25 | $50.26 | $45.98 | 142,485 |
2017-06-12 | $50.26 | $50.27 | $50.24 | $50.25 | $45.97 | 150,155 |
2017-06-09 | $50.24 | $50.25 | $50.24 | $50.25 | $45.97 | 94,660 |
2017-06-08 | $50.25 | $50.26 | $50.24 | $50.25 | $45.97 | 88,388 |
2017-06-07 | $50.25 | $50.25 | $50.23 | $50.24 | $45.96 | 130,605 |
2017-06-06 | $50.23 | $50.25 | $50.23 | $50.25 | $45.96 | 77,395 |
2017-06-05 | $50.22 | $50.24 | $50.22 | $50.24 | $45.96 | 161,008 |
2017-06-02 | $50.23 | $50.24 | $50.22 | $50.22 | $45.94 | 96,947 |
2017-06-01 | $50.22 | $50.24 | $50.21 | $50.23 | $45.95 | 572,285 |
2017-05-31 | $50.28 | $50.29 | $50.27 | $50.29 | $45.95 | 81,968 |
2017-05-30 | $50.28 | $50.29 | $50.28 | $50.29 | $45.95 | 90,656 |
2017-05-26 | $50.28 | $50.28 | $50.26 | $50.27 | $45.93 | 69,801 |
2017-05-25 | $50.26 | $50.28 | $50.26 | $50.27 | $45.93 | 71,071 |
2017-05-24 | $50.27 | $50.28 | $50.26 | $50.27 | $45.93 | 100,120 |
2017-05-23 | $50.28 | $50.28 | $50.25 | $50.27 | $45.93 | 110,483 |
2017-05-22 | $50.24 | $50.26 | $50.24 | $50.25 | $45.91 | 212,054 |
2017-05-19 | $50.24 | $50.25 | $50.24 | $50.25 | $45.91 | 116,120 |
2017-05-18 | $50.25 | $50.25 | $50.23 | $50.24 | $45.90 | 160,020 |
2017-05-17 | $50.23 | $50.25 | $50.23 | $50.25 | $45.90 | 153,430 |
2017-05-16 | $50.24 | $50.25 | $50.23 | $50.24 | $45.90 | 417,150 |
2017-05-15 | $50.22 | $50.24 | $50.22 | $50.24 | $45.90 | 101,248 |
2017-05-12 | $50.22 | $50.24 | $50.22 | $50.22 | $45.88 | 213,507 |
2017-05-11 | $50.22 | $50.24 | $50.22 | $50.23 | $45.89 | 112,402 |
2017-05-10 | $50.22 | $50.24 | $50.22 | $50.23 | $45.89 | 88,040 |
2017-05-09 | $50.24 | $50.24 | $50.21 | $50.22 | $45.88 | 173,935 |
2017-05-08 | $50.22 | $50.22 | $50.20 | $50.21 | $45.87 | 113,719 |
2017-05-05 | $50.22 | $50.22 | $50.20 | $50.21 | $45.87 | 86,807 |
2017-05-04 | $50.20 | $50.21 | $50.20 | $50.21 | $45.87 | 96,874 |
2017-05-03 | $50.21 | $50.22 | $50.20 | $50.20 | $45.86 | 2,122 |
2017-05-02 | $50.21 | $50.22 | $50.20 | $50.20 | $45.86 | 2,091 |
2017-05-01 | $50.22 | $50.22 | $50.19 | $50.21 | $45.87 | 234,267 |
2017-04-28 | $50.25 | $50.26 | $50.24 | $50.24 | $45.85 | 84,090 |
2017-04-27 | $50.26 | $50.26 | $50.24 | $50.26 | $45.87 | 99,592 |
2017-04-26 | $50.26 | $50.26 | $50.23 | $50.23 | $45.84 | 143,852 |
2017-04-25 | $50.24 | $50.25 | $50.23 | $50.24 | $45.85 | 144,153 |
2017-04-24 | $50.25 | $50.25 | $50.24 | $50.24 | $45.85 | 76,787 |
2017-04-21 | $50.23 | $50.25 | $50.23 | $50.25 | $45.86 | 128,860 |
2017-04-20 | $50.22 | $50.24 | $50.22 | $50.24 | $45.85 | 122,744 |
2017-04-19 | $50.22 | $50.24 | $50.22 | $50.23 | $45.83 | 182,388 |
2017-04-18 | $50.24 | $50.24 | $50.22 | $50.23 | $45.83 | 168,883 |
2017-04-17 | $50.21 | $50.24 | $50.21 | $50.22 | $45.83 | 191,589 |
2017-04-13 | $50.20 | $50.22 | $50.20 | $50.21 | $45.82 | 72,060 |
2017-04-12 | $50.22 | $50.23 | $50.20 | $50.22 | $45.83 | 179,856 |
2017-04-11 | $50.22 | $50.23 | $50.20 | $50.20 | $45.81 | 286,301 |
2017-04-10 | $50.22 | $50.22 | $50.21 | $50.21 | $45.82 | 103,509 |
2017-04-07 | $50.22 | $50.22 | $50.20 | $50.21 | $45.82 | 93,097 |
2017-04-06 | $50.21 | $50.21 | $50.18 | $50.19 | $45.80 | 277,413 |
2017-04-05 | $50.21 | $50.21 | $50.20 | $50.21 | $45.82 | 110,311 |
2017-04-04 | $50.20 | $50.21 | $50.19 | $50.20 | $45.81 | 239,201 |
2017-04-03 | $50.19 | $50.21 | $50.18 | $50.19 | $45.80 | 207,184 |
2017-03-31 | $50.24 | $50.26 | $50.23 | $50.26 | $45.81 | 563,954 |
2017-03-30 | $50.22 | $50.24 | $50.22 | $50.23 | $45.79 | 168,230 |
2017-03-29 | $50.22 | $50.24 | $50.21 | $50.22 | $45.78 | 177,263 |
2017-03-28 | $50.21 | $50.24 | $50.21 | $50.22 | $45.78 | 99,400 |
2017-03-27 | $50.22 | $50.23 | $50.21 | $50.22 | $45.78 | 207,197 |
2017-03-24 | $50.19 | $50.22 | $50.19 | $50.22 | $45.78 | 168,163 |
2017-03-23 | $50.21 | $50.21 | $50.19 | $50.19 | $45.75 | 116,698 |
2017-03-22 | $50.19 | $50.20 | $50.19 | $50.19 | $45.75 | 110,004 |
2017-03-21 | $50.21 | $50.21 | $50.19 | $50.20 | $45.76 | 190,843 |
2017-03-20 | $50.21 | $50.21 | $50.19 | $50.19 | $45.75 | 196,090 |
2017-03-17 | $50.18 | $50.20 | $50.18 | $50.19 | $45.75 | 273,088 |
2017-03-16 | $50.21 | $50.21 | $50.18 | $50.18 | $45.74 | 433,597 |
2017-03-15 | $50.18 | $50.20 | $50.18 | $50.18 | $45.74 | 422,567 |
2017-03-14 | $50.18 | $50.20 | $50.18 | $50.20 | $45.75 | 378,334 |
2017-03-13 | $50.19 | $50.20 | $50.18 | $50.18 | $45.74 | 1,698 |
2017-03-10 | $50.18 | $50.20 | $50.18 | $50.19 | $45.75 | 1,768 |
2017-03-09 | $50.19 | $50.19 | $50.18 | $50.18 | $45.74 | 108,038 |
2017-03-08 | $50.17 | $50.18 | $50.17 | $50.17 | $45.73 | 64,222 |
2017-03-07 | $50.18 | $50.19 | $50.17 | $50.19 | $45.75 | 127,786 |
2017-03-06 | $50.17 | $50.18 | $50.17 | $50.18 | $45.74 | 1,082 |
2017-03-03 | $50.18 | $50.18 | $50.17 | $50.17 | $45.73 | 1,234 |
2017-03-02 | $50.18 | $50.19 | $50.16 | $50.16 | $45.72 | 144,152 |
2017-03-01 | $50.17 | $50.18 | $50.15 | $50.16 | $45.72 | 256,654 |
2017-02-28 | $50.21 | $50.22 | $50.20 | $50.21 | $45.72 | 125,794 |
2017-02-27 | $50.22 | $50.22 | $50.19 | $50.20 | $45.71 | 166,930 |
2017-02-24 | $50.19 | $50.20 | $50.19 | $50.20 | $45.71 | 223,690 |
2017-02-23 | $50.20 | $50.21 | $50.18 | $50.19 | $45.70 | 248,143 |
2017-02-22 | $50.17 | $50.21 | $50.17 | $50.18 | $45.70 | 508,614 |
2017-02-21 | $50.19 | $50.20 | $50.17 | $50.17 | $45.69 | 206,882 |
2017-02-17 | $50.18 | $50.18 | $50.16 | $50.17 | $45.69 | 140,633 |
2017-02-16 | $50.16 | $50.21 | $50.16 | $50.17 | $45.69 | 170,617 |
2017-02-15 | $50.15 | $50.17 | $50.15 | $50.16 | $45.68 | 1,084 |
2017-02-14 | $50.17 | $50.17 | $50.14 | $50.16 | $45.68 | 3,145 |
2017-02-13 | $50.14 | $50.16 | $50.14 | $50.14 | $45.66 | 82,875 |
2017-02-10 | $50.15 | $50.17 | $50.13 | $50.13 | $45.65 | 467,552 |
2017-02-09 | $50.16 | $50.17 | $50.13 | $50.14 | $45.66 | 830,337 |
2017-02-08 | $50.13 | $50.16 | $50.13 | $50.15 | $45.67 | 144,644 |
2017-02-07 | $50.14 | $50.16 | $50.13 | $50.14 | $45.66 | 213,669 |
2017-02-06 | $50.16 | $50.17 | $50.13 | $50.15 | $45.67 | 92,249 |
2017-02-03 | $50.15 | $50.16 | $50.13 | $50.16 | $45.67 | 174,908 |
2017-02-02 | $50.16 | $50.16 | $50.14 | $50.15 | $45.67 | 73,161 |
2017-02-01 | $50.15 | $50.15 | $50.12 | $50.14 | $45.66 | 103,622 |
2017-01-31 | $50.20 | $50.21 | $50.18 | $50.18 | $45.64 | 140,595 |
2017-01-30 | $50.18 | $50.20 | $50.18 | $50.19 | $45.65 | 210,372 |
2017-01-27 | $50.17 | $50.19 | $50.17 | $50.18 | $45.64 | 98,590 |
2017-01-26 | $50.16 | $50.19 | $50.16 | $50.18 | $45.64 | 427,126 |
2017-01-25 | $50.18 | $50.18 | $50.17 | $50.17 | $45.63 | 194,507 |
2017-01-24 | $50.18 | $50.18 | $50.16 | $50.16 | $45.62 | 175,989 |
2017-01-23 | $50.17 | $50.18 | $50.15 | $50.18 | $45.64 | 422,185 |
2017-01-20 | $50.16 | $50.16 | $50.13 | $50.15 | $45.61 | 186,782 |
2017-01-19 | $50.12 | $50.16 | $50.12 | $50.15 | $45.61 | 135,807 |
2017-01-18 | $50.13 | $50.15 | $50.13 | $50.13 | $45.60 | 144,772 |
2017-01-17 | $50.12 | $50.14 | $50.12 | $50.14 | $45.60 | 162,471 |
2017-01-13 | $50.11 | $50.15 | $50.11 | $50.13 | $45.60 | 197,034 |
2017-01-12 | $50.13 | $50.14 | $50.10 | $50.12 | $45.59 | 114,756 |
2017-01-11 | $50.11 | $50.13 | $50.10 | $50.12 | $45.59 | 136,860 |
2017-01-10 | $50.14 | $50.15 | $50.11 | $50.11 | $45.58 | 250,362 |
2017-01-09 | $50.11 | $50.14 | $50.11 | $50.11 | $45.58 | 89,247 |
2017-01-06 | $50.11 | $50.14 | $50.11 | $50.11 | $45.58 | 130,615 |
2017-01-05 | $50.11 | $50.14 | $50.11 | $50.13 | $45.60 | 186,620 |
2017-01-04 | $50.12 | $50.14 | $50.11 | $50.11 | $45.58 | 222,291 |
2017-01-03 | $50.12 | $50.12 | $50.10 | $50.11 | $45.58 | 245,967 |
2016-12-30 | $50.09 | $50.12 | $50.09 | $50.12 | $45.59 | 237,196 |
2016-12-29 | $50.12 | $50.13 | $50.11 | $50.11 | $45.58 | 315,488 |
2016-12-28 | $50.14 | $50.15 | $50.11 | $50.13 | $45.60 | 215,964 |
2016-12-27 | $50.20 | $50.20 | $50.16 | $50.16 | $45.58 | 211,060 |
2016-12-23 | $50.18 | $50.19 | $50.16 | $50.19 | $45.61 | 187,229 |
2016-12-22 | $50.16 | $50.18 | $50.16 | $50.17 | $45.59 | 213,466 |
2016-12-21 | $50.15 | $50.18 | $50.14 | $50.16 | $45.58 | 179,240 |
2016-12-20 | $50.15 | $50.15 | $50.13 | $50.14 | $45.56 | 286,257 |
2016-12-19 | $50.15 | $50.15 | $50.12 | $50.15 | $45.57 | 211,949 |
2016-12-16 | $50.14 | $50.15 | $50.11 | $50.14 | $45.56 | 161,284 |
2016-12-15 | $50.13 | $50.15 | $50.10 | $50.12 | $45.55 | 349,425 |
2016-12-14 | $50.13 | $50.13 | $50.11 | $50.11 | $45.53 | 282,865 |
2016-12-13 | $50.12 | $50.13 | $50.11 | $50.11 | $45.53 | 322,530 |
2016-12-12 | $50.14 | $50.15 | $50.11 | $50.12 | $45.54 | 531,453 |
2016-12-09 | $50.12 | $50.15 | $50.11 | $50.12 | $45.54 | 333,182 |
2016-12-08 | $50.11 | $50.14 | $50.11 | $50.12 | $45.54 | 265,002 |
2016-12-07 | $50.15 | $50.15 | $50.11 | $50.14 | $45.56 | 175,656 |
2016-12-06 | $50.16 | $50.17 | $50.15 | $50.15 | $45.57 | 139,850 |
2016-12-05 | $50.14 | $50.18 | $50.14 | $50.17 | $45.59 | 115,505 |
2016-12-02 | $50.13 | $50.17 | $50.13 | $50.16 | $45.58 | 143,675 |
2016-12-01 | $50.14 | $50.16 | $50.12 | $50.13 | $45.55 | 147,221 |
2016-11-30 | $50.23 | $50.23 | $50.19 | $50.19 | $45.56 | 122,862 |
2016-11-29 | $50.18 | $50.21 | $50.17 | $50.20 | $45.57 | 206,437 |
2016-11-28 | $50.22 | $50.22 | $50.17 | $50.19 | $45.56 | 102,964 |
2016-11-25 | $50.15 | $50.20 | $50.15 | $50.18 | $45.55 | 30,234 |
2016-11-23 | $50.19 | $50.20 | $50.16 | $50.17 | $45.54 | 129,770 |
2016-11-22 | $50.14 | $50.18 | $50.14 | $50.18 | $45.55 | 67,569 |
2016-11-21 | $50.18 | $50.19 | $50.15 | $50.16 | $45.53 | 209,424 |
2016-11-18 | $50.20 | $50.20 | $50.14 | $50.18 | $45.55 | 187,418 |
2016-11-17 | $50.15 | $50.18 | $50.14 | $50.18 | $45.55 | 98,616 |
2016-11-16 | $50.14 | $50.19 | $50.13 | $50.14 | $45.52 | 276,998 |
2016-11-15 | $50.19 | $50.19 | $50.12 | $50.14 | $45.52 | 96,427 |
2016-11-14 | $50.11 | $50.18 | $50.11 | $50.16 | $45.53 | 326,209 |
2016-11-11 | $50.14 | $50.19 | $50.14 | $50.15 | $45.53 | 89,616 |
2016-11-10 | $50.17 | $50.17 | $50.14 | $50.16 | $45.53 | 149,742 |
2016-11-09 | $50.22 | $50.22 | $50.12 | $50.16 | $45.53 | 510,314 |
2016-11-08 | $50.16 | $50.19 | $50.15 | $50.17 | $45.54 | 116,810 |
2016-11-07 | $50.16 | $50.19 | $50.16 | $50.18 | $45.55 | 360,978 |
2016-11-04 | $50.19 | $50.19 | $50.16 | $50.18 | $45.55 | 114,618 |
2016-11-03 | $50.17 | $50.19 | $50.17 | $50.18 | $45.55 | 66,431 |
2016-11-02 | $50.16 | $50.19 | $50.16 | $50.18 | $45.55 | 89,812 |
2016-11-01 | $50.18 | $50.18 | $50.15 | $50.16 | $45.53 | 298,667 |
2016-10-31 | $50.20 | $50.22 | $50.18 | $50.20 | $45.53 | 75,915 |
2016-10-28 | $50.21 | $50.22 | $50.19 | $50.20 | $45.53 | 66,380 |
2016-10-27 | $50.22 | $50.22 | $50.18 | $50.20 | $45.53 | 279,193 |
2016-10-26 | $50.20 | $50.22 | $50.18 | $50.20 | $45.53 | 109,633 |
2016-10-25 | $50.20 | $50.22 | $50.17 | $50.19 | $45.52 | 703,193 |
2016-10-24 | $50.18 | $50.23 | $50.18 | $50.21 | $45.53 | 102,241 |
2016-10-21 | $50.17 | $50.22 | $50.17 | $50.19 | $45.52 | 767,638 |
2016-10-20 | $50.17 | $50.19 | $50.16 | $50.19 | $45.52 | 60,412 |
2016-10-19 | $50.19 | $50.20 | $50.16 | $50.19 | $45.52 | 83,883 |
2016-10-18 | $50.16 | $50.20 | $50.16 | $50.18 | $45.51 | 207,952 |
2016-10-17 | $50.18 | $50.19 | $50.15 | $50.18 | $45.51 | 75,775 |
2016-10-14 | $50.16 | $50.17 | $50.14 | $50.16 | $45.49 | 158,923 |
2016-10-13 | $50.17 | $50.18 | $50.14 | $50.15 | $45.48 | 354,575 |
2016-10-12 | $50.17 | $50.17 | $50.15 | $50.17 | $45.49 | 88,543 |
2016-10-11 | $50.14 | $50.17 | $50.14 | $50.14 | $45.47 | 76,765 |
2016-10-10 | $50.16 | $50.16 | $50.13 | $50.16 | $45.49 | 28,651 |
2016-10-07 | $50.16 | $50.16 | $50.13 | $50.16 | $45.49 | 142,558 |
2016-10-06 | $50.15 | $50.16 | $50.13 | $50.13 | $45.46 | 41,386 |
2016-10-05 | $50.13 | $50.16 | $50.11 | $50.15 | $45.48 | 47,162 |
2016-10-04 | $50.16 | $50.16 | $50.13 | $50.13 | $45.46 | 58,381 |
2016-10-03 | $50.17 | $50.17 | $50.12 | $50.13 | $45.46 | 221,797 |
2016-09-30 | $50.19 | $50.20 | $50.19 | $50.20 | $45.48 | 224,482 |
2016-09-29 | $50.19 | $50.20 | $50.19 | $50.20 | $45.47 | 135,450 |
2016-09-28 | $50.18 | $50.20 | $50.18 | $50.20 | $45.48 | 65,489 |
2016-09-27 | $50.17 | $50.20 | $50.16 | $50.18 | $45.46 | 119,055 |
2016-09-26 | $50.16 | $50.20 | $50.15 | $50.17 | $45.45 | 158,199 |
2016-09-23 | $50.17 | $50.17 | $50.15 | $50.17 | $45.45 | 124,112 |
2016-09-22 | $50.17 | $50.18 | $50.14 | $50.17 | $45.45 | 92,337 |
2016-09-21 | $50.16 | $50.16 | $50.12 | $50.15 | $45.43 | 139,082 |
2016-09-20 | $50.14 | $50.15 | $50.13 | $50.14 | $45.42 | 79,802 |
2016-09-19 | $50.14 | $50.18 | $50.13 | $50.17 | $45.45 | 45,102 |
2016-09-16 | $50.15 | $50.17 | $50.13 | $50.17 | $45.45 | 107,921 |
2016-09-15 | $50.15 | $50.17 | $50.14 | $50.16 | $45.44 | 45,470 |
2016-09-14 | $50.12 | $50.16 | $50.12 | $50.16 | $45.44 | 56,623 |
2016-09-13 | $50.12 | $50.15 | $50.11 | $50.11 | $45.40 | 119,452 |
2016-09-12 | $50.11 | $50.16 | $50.10 | $50.12 | $45.41 | 134,220 |
2016-09-09 | $50.12 | $50.14 | $50.12 | $50.12 | $45.41 | 88,545 |
2016-09-08 | $50.14 | $50.15 | $50.11 | $50.11 | $45.40 | 179,463 |
2016-09-07 | $50.14 | $50.15 | $50.10 | $50.14 | $45.42 | 613,995 |
2016-09-06 | $50.12 | $50.14 | $50.12 | $50.13 | $45.42 | 75,954 |
2016-09-02 | $50.13 | $50.14 | $50.11 | $50.14 | $45.42 | 79,797 |
2016-09-01 | $50.11 | $50.14 | $50.10 | $50.13 | $45.42 | 147,348 |
2016-08-31 | $50.15 | $50.18 | $50.15 | $50.16 | $45.40 | 80,935 |
2016-08-30 | $50.16 | $50.17 | $50.15 | $50.16 | $45.40 | 400,129 |
2016-08-29 | $50.16 | $50.17 | $50.15 | $50.15 | $45.39 | 42,444 |
2016-08-26 | $50.15 | $50.16 | $50.15 | $50.15 | $45.39 | 23,932 |
2016-08-25 | $50.15 | $50.15 | $50.13 | $50.15 | $45.39 | 163,118 |
2016-08-24 | $50.15 | $50.16 | $50.12 | $50.12 | $45.36 | 42,569 |
2016-08-23 | $50.14 | $50.15 | $50.14 | $50.14 | $45.38 | 27,066 |
2016-08-22 | $50.14 | $50.15 | $50.12 | $50.14 | $45.38 | 47,880 |
2016-08-19 | $50.13 | $50.14 | $50.11 | $50.14 | $45.37 | 226,569 |
2016-08-18 | $50.13 | $50.16 | $50.12 | $50.13 | $45.37 | 333,532 |
2016-08-17 | $50.13 | $50.15 | $50.12 | $50.13 | $45.37 | 44,425 |
2016-08-16 | $50.10 | $50.15 | $50.10 | $50.13 | $45.37 | 331,291 |
2016-08-15 | $50.11 | $50.12 | $50.09 | $50.11 | $45.35 | 181,493 |
2016-08-12 | $50.10 | $50.13 | $50.10 | $50.11 | $45.35 | 62,143 |
2016-08-11 | $50.09 | $50.11 | $50.09 | $50.09 | $45.33 | 46,787 |
2016-08-10 | $50.09 | $50.10 | $50.07 | $50.10 | $45.34 | 78,480 |
2016-08-09 | $50.08 | $50.12 | $50.08 | $50.10 | $45.34 | 69,799 |
2016-08-08 | $50.09 | $50.12 | $50.07 | $50.08 | $45.32 | 143,382 |
2016-08-05 | $50.09 | $50.10 | $50.09 | $50.09 | $45.33 | 48,894 |
2016-08-04 | $50.07 | $50.10 | $50.07 | $50.10 | $45.34 | 75,945 |
2016-08-03 | $50.08 | $50.09 | $50.07 | $50.07 | $45.31 | 87,877 |
2016-08-02 | $50.06 | $50.09 | $50.05 | $50.07 | $45.31 | 114,131 |
2016-08-01 | $50.07 | $50.08 | $50.05 | $50.06 | $45.31 | 99,218 |
2016-07-29 | $50.10 | $50.11 | $50.08 | $50.10 | $45.30 | 94,122 |
2016-07-28 | $50.12 | $50.12 | $50.09 | $50.10 | $45.30 | 121,133 |
2016-07-27 | $50.09 | $50.11 | $50.08 | $50.09 | $45.29 | 146,788 |
2016-07-26 | $50.08 | $50.11 | $50.08 | $50.10 | $45.30 | 76,406 |
2016-07-25 | $50.10 | $50.10 | $50.08 | $50.09 | $45.29 | 111,513 |
2016-07-22 | $50.09 | $50.09 | $50.08 | $50.08 | $45.28 | 140,142 |
2016-07-21 | $50.06 | $50.09 | $50.06 | $50.09 | $45.29 | 242,114 |
2016-07-20 | $50.05 | $50.08 | $50.05 | $50.07 | $45.27 | 129,034 |
2016-07-19 | $50.08 | $50.08 | $50.04 | $50.06 | $45.26 | 70,603 |
2016-07-18 | $50.04 | $50.07 | $50.04 | $50.06 | $45.26 | 65,534 |
2016-07-15 | $50.05 | $50.09 | $50.03 | $50.05 | $45.25 | 1,327,000 |
2016-07-14 | $50.03 | $50.05 | $50.00 | $50.04 | $45.25 | 220,550 |
2016-07-13 | $50.06 | $50.07 | $50.00 | $50.03 | $45.24 | 590,706 |
2016-07-12 | $50.01 | $50.03 | $50.01 | $50.02 | $45.23 | 90,584 |
2016-07-11 | $50.00 | $50.03 | $49.99 | $50.01 | $45.21 | 73,276 |
2016-07-08 | $50.03 | $50.03 | $50.00 | $50.02 | $45.23 | 166,529 |
2016-07-07 | $49.99 | $50.02 | $49.97 | $50.02 | $45.23 | 134,569 |
2016-07-06 | $49.98 | $50.02 | $49.96 | $50.01 | $45.22 | 114,148 |
2016-07-05 | $49.97 | $50.02 | $49.96 | $49.98 | $45.19 | 39,358 |
2016-07-01 | $50.01 | $50.01 | $49.95 | $49.99 | $45.20 | 179,006 |
2016-06-30 | $50.02 | $50.06 | $50.01 | $50.01 | $45.17 | 148,235 |
2016-06-29 | $50.01 | $50.06 | $50.01 | $50.05 | $45.21 | 396,701 |
2016-06-28 | $50.00 | $50.06 | $50.00 | $50.01 | $45.17 | 412,034 |
2016-06-27 | $50.08 | $50.08 | $50.00 | $50.04 | $45.20 | 405,341 |
2016-06-24 | $50.01 | $50.10 | $50.00 | $50.08 | $45.23 | 223,645 |
2016-06-23 | $50.03 | $50.07 | $50.03 | $50.06 | $45.22 | 30,344 |
2016-06-22 | $50.06 | $50.06 | $50.03 | $50.05 | $45.21 | 60,891 |
2016-06-21 | $50.03 | $50.06 | $50.03 | $50.05 | $45.21 | 110,158 |
2016-06-20 | $50.02 | $50.06 | $50.02 | $50.05 | $45.21 | 77,244 |
2016-06-17 | $50.01 | $50.05 | $50.01 | $50.03 | $45.19 | 70,909 |
2016-06-16 | $50.01 | $50.05 | $50.01 | $50.05 | $45.21 | 46,614 |
2016-06-15 | $50.06 | $50.06 | $50.00 | $50.01 | $45.17 | 87,118 |
2016-06-14 | $50.00 | $50.03 | $50.00 | $50.03 | $45.19 | 30,815 |
2016-06-13 | $50.01 | $50.04 | $50.00 | $50.03 | $45.19 | 243,587 |
2016-06-10 | $50.03 | $50.03 | $49.99 | $50.00 | $45.16 | 257,924 |
2016-06-09 | $49.99 | $50.02 | $49.99 | $50.00 | $45.16 | 166,581 |
2016-06-08 | $50.01 | $50.01 | $49.99 | $50.01 | $45.17 | 68,661 |
2016-06-07 | $50.01 | $50.01 | $49.98 | $50.00 | $45.16 | 109,947 |
2016-06-06 | $49.98 | $50.00 | $49.97 | $49.99 | $45.15 | 59,155 |
2016-06-03 | $49.96 | $50.00 | $49.95 | $49.99 | $45.15 | 118,672 |
2016-06-02 | $49.99 | $49.99 | $49.93 | $49.98 | $45.14 | 271,578 |
2016-06-01 | $49.98 | $50.01 | $49.93 | $49.96 | $45.13 | 404,068 |
2016-05-31 | $50.01 | $50.03 | $49.98 | $50.03 | $45.14 | 658,750 |
2016-05-27 | $49.99 | $50.02 | $49.98 | $50.00 | $45.11 | 25,845 |
2016-05-26 | $50.00 | $50.03 | $49.98 | $49.99 | $45.10 | 194,628 |
2016-05-25 | $50.00 | $50.00 | $49.96 | $49.99 | $45.10 | 81,557 |
2016-05-24 | $50.01 | $50.02 | $49.97 | $49.97 | $45.09 | 228,945 |
2016-05-23 | $49.99 | $50.01 | $49.98 | $50.00 | $45.11 | 318,390 |
2016-05-20 | $49.98 | $50.00 | $49.98 | $49.99 | $45.10 | 43,725 |
2016-05-19 | $50.00 | $50.00 | $49.97 | $50.00 | $45.11 | 97,523 |
2016-05-18 | $49.99 | $49.99 | $49.96 | $49.99 | $45.10 | 118,896 |
2016-05-17 | $49.95 | $49.99 | $49.94 | $49.98 | $45.10 | 99,600 |
2016-05-16 | $49.98 | $49.99 | $49.95 | $49.98 | $45.10 | 155,922 |
2016-05-13 | $49.97 | $49.99 | $49.93 | $49.95 | $45.07 | 333,614 |
2016-05-12 | $49.93 | $49.98 | $49.93 | $49.97 | $45.08 | 1,816,629 |
2016-05-11 | $49.91 | $49.95 | $49.91 | $49.93 | $45.05 | 121,577 |
2016-05-10 | $49.91 | $49.95 | $49.91 | $49.93 | $45.05 | 112,854 |
2016-05-09 | $49.90 | $49.95 | $49.90 | $49.92 | $45.04 | 45,787 |
2016-05-06 | $49.93 | $49.93 | $49.89 | $49.92 | $45.04 | 199,049 |
2016-05-05 | $49.91 | $49.94 | $49.90 | $49.90 | $45.02 | 124,235 |
2016-05-04 | $49.91 | $49.93 | $49.90 | $49.93 | $45.05 | 94,264 |
2016-05-03 | $49.90 | $49.94 | $49.89 | $49.89 | $45.02 | 117,024 |
2016-05-02 | $49.88 | $49.92 | $49.88 | $49.91 | $45.03 | 31,732 |
2016-04-29 | $49.95 | $49.97 | $49.93 | $49.94 | $45.01 | 61,246 |
2016-04-28 | $49.94 | $49.96 | $49.93 | $49.95 | $45.02 | 124,161 |
2016-04-27 | $49.92 | $49.94 | $49.92 | $49.94 | $45.01 | 54,653 |
2016-04-26 | $49.93 | $49.93 | $49.91 | $49.91 | $44.98 | 29,340 |
2016-04-25 | $49.93 | $49.93 | $49.89 | $49.91 | $44.98 | 79,586 |
2016-04-22 | $49.93 | $49.93 | $49.90 | $49.91 | $44.98 | 88,540 |
2016-04-21 | $49.90 | $49.93 | $49.89 | $49.92 | $44.99 | 143,324 |
2016-04-20 | $49.91 | $49.93 | $49.90 | $49.90 | $44.97 | 38,178 |
2016-04-19 | $49.90 | $49.92 | $49.87 | $49.89 | $44.96 | 50,596 |
2016-04-18 | $49.88 | $49.90 | $49.88 | $49.88 | $44.95 | 118,668 |
2016-04-15 | $49.87 | $49.90 | $49.86 | $49.87 | $44.95 | 501,480 |
2016-04-14 | $49.88 | $49.88 | $49.85 | $49.86 | $44.94 | 49,054 |
2016-04-13 | $49.88 | $49.88 | $49.85 | $49.88 | $44.95 | 146,331 |
2016-04-12 | $49.85 | $49.88 | $49.85 | $49.87 | $44.95 | 47,524 |
2016-04-11 | $49.86 | $49.87 | $49.84 | $49.84 | $44.92 | 35,110 |
2016-04-08 | $49.84 | $49.86 | $49.83 | $49.84 | $44.92 | 145,036 |
2016-04-07 | $49.82 | $49.85 | $49.82 | $49.82 | $44.90 | 70,998 |
2016-04-06 | $49.84 | $49.85 | $49.83 | $49.85 | $44.93 | 63,221 |
2016-04-05 | $49.84 | $49.84 | $49.81 | $49.84 | $44.92 | 79,332 |
2016-04-04 | $49.83 | $49.84 | $49.81 | $49.84 | $44.92 | 45,448 |
2016-04-01 | $49.82 | $49.84 | $49.79 | $49.81 | $44.89 | 200,520 |
2016-03-31 | $49.86 | $49.89 | $49.84 | $49.87 | $44.89 | 110,621 |
2016-03-30 | $49.84 | $49.87 | $49.84 | $49.87 | $44.89 | 83,443 |
2016-03-29 | $49.83 | $49.86 | $49.82 | $49.84 | $44.87 | 891,278 |
2016-03-28 | $49.83 | $49.86 | $49.81 | $49.86 | $44.88 | 45,333 |
2016-03-24 | $49.83 | $49.85 | $49.83 | $49.84 | $44.87 | 31,636 |
2016-03-23 | $49.83 | $49.85 | $49.82 | $49.84 | $44.87 | 90,010 |
2016-03-22 | $49.83 | $49.85 | $49.82 | $49.83 | $44.86 | 79,664 |
2016-03-21 | $49.83 | $49.84 | $49.81 | $49.83 | $44.86 | 158,542 |
2016-03-18 | $49.85 | $49.85 | $49.81 | $49.81 | $44.84 | 29,498 |
2016-03-17 | $49.84 | $49.84 | $49.80 | $49.84 | $44.87 | 50,396 |
2016-03-16 | $49.79 | $49.84 | $49.79 | $49.82 | $44.85 | 149,615 |
2016-03-15 | $49.78 | $49.80 | $49.78 | $49.78 | $44.81 | 95,573 |
2016-03-14 | $49.78 | $49.79 | $49.77 | $49.77 | $44.80 | 262,369 |
2016-03-11 | $49.77 | $49.79 | $49.76 | $49.76 | $44.79 | 137,926 |
2016-03-10 | $49.76 | $49.80 | $49.75 | $49.76 | $44.79 | 95,439 |
2016-03-09 | $49.78 | $49.80 | $49.75 | $49.75 | $44.78 | 118,212 |
2016-03-08 | $49.78 | $49.78 | $49.73 | $49.77 | $44.80 | 41,648 |
2016-03-07 | $49.75 | $49.79 | $49.71 | $49.79 | $44.82 | 147,192 |
2016-03-04 | $49.78 | $49.78 | $49.74 | $49.74 | $44.78 | 64,725 |
2016-03-03 | $49.73 | $49.75 | $49.72 | $49.73 | $44.77 | 78,606 |
2016-03-02 | $49.74 | $49.74 | $49.71 | $49.73 | $44.77 | 80,465 |
2016-03-01 | $49.75 | $49.75 | $49.71 | $49.73 | $44.77 | 371,749 |
2016-02-29 | $49.77 | $49.79 | $49.77 | $49.78 | $44.77 | 35,791 |
2016-02-26 | $49.75 | $49.78 | $49.75 | $49.76 | $44.75 | 92,858 |
2016-02-25 | $49.78 | $49.78 | $49.75 | $49.76 | $44.74 | 50,776 |
2016-02-24 | $49.77 | $49.78 | $49.76 | $49.78 | $44.76 | 195,442 |
2016-02-23 | $49.79 | $49.79 | $49.74 | $49.74 | $44.73 | 79,061 |
2016-02-22 | $49.75 | $49.77 | $49.73 | $49.74 | $44.73 | 55,138 |
2016-02-19 | $49.70 | $49.77 | $49.70 | $49.75 | $44.74 | 62,527 |
2016-02-18 | $49.74 | $49.78 | $49.74 | $49.78 | $44.77 | 47,080 |
2016-02-17 | $49.78 | $49.78 | $49.72 | $49.72 | $44.71 | 292,649 |
2016-02-16 | $49.78 | $49.78 | $49.71 | $49.71 | $44.70 | 184,272 |
2016-02-12 | $49.75 | $49.78 | $49.75 | $49.75 | $44.74 | 53,584 |
2016-02-11 | $49.80 | $49.80 | $49.77 | $49.78 | $44.77 | 120,629 |
2016-02-10 | $49.79 | $49.82 | $49.77 | $49.79 | $44.78 | 356,107 |
2016-02-09 | $49.83 | $49.86 | $49.79 | $49.84 | $44.82 | 119,300 |
2016-02-08 | $49.84 | $49.86 | $49.81 | $49.86 | $44.84 | 53,594 |
2016-02-05 | $49.85 | $49.86 | $49.83 | $49.86 | $44.84 | 309,078 |
2016-02-04 | $49.85 | $49.88 | $49.83 | $49.84 | $44.82 | 62,696 |
2016-02-03 | $49.83 | $49.88 | $49.83 | $49.88 | $44.86 | 98,734 |
2016-02-02 | $49.89 | $49.92 | $49.81 | $49.90 | $44.87 | 321,292 |
2016-02-01 | $49.85 | $49.87 | $49.82 | $49.83 | $44.81 | 47,639 |
2016-01-29 | $49.87 | $49.90 | $49.84 | $49.85 | $44.80 | 139,151 |
2016-01-28 | $49.87 | $49.90 | $49.84 | $49.87 | $44.81 | 77,608 |
2016-01-27 | $49.90 | $49.91 | $49.85 | $49.85 | $44.80 | 42,256 |
2016-01-26 | $49.92 | $49.92 | $49.85 | $49.87 | $44.81 | 211,044 |
2016-01-25 | $49.86 | $49.91 | $49.83 | $49.84 | $44.79 | 425,095 |
2016-01-22 | $49.82 | $49.91 | $49.82 | $49.90 | $44.84 | 148,321 |
2016-01-21 | $49.92 | $49.92 | $49.83 | $49.90 | $44.84 | 182,593 |
2016-01-20 | $49.87 | $49.94 | $49.87 | $49.90 | $44.84 | 217,003 |
2016-01-19 | $49.86 | $49.90 | $49.85 | $49.88 | $44.82 | 174,534 |
2016-01-15 | $49.89 | $49.91 | $49.87 | $49.88 | $44.82 | 205,678 |
2016-01-14 | $49.87 | $49.90 | $49.87 | $49.90 | $44.84 | 79,762 |
2016-01-13 | $49.87 | $49.90 | $49.85 | $49.89 | $44.83 | 521,950 |
2016-01-12 | $49.85 | $49.89 | $49.85 | $49.89 | $44.83 | 97,213 |
2016-01-11 | $49.88 | $49.90 | $49.85 | $49.85 | $44.80 | 148,538 |
2016-01-08 | $49.86 | $49.90 | $49.86 | $49.87 | $44.81 | 58,121 |
2016-01-07 | $49.84 | $49.89 | $49.84 | $49.87 | $44.82 | 104,222 |
2016-01-06 | $49.88 | $49.89 | $49.85 | $49.89 | $44.83 | 194,347 |
2016-01-05 | $49.86 | $49.88 | $49.83 | $49.83 | $44.78 | 176,408 |
2016-01-04 | $49.81 | $49.88 | $49.81 | $49.83 | $44.78 | 71,399 |
2015-12-31 | $49.88 | $49.92 | $49.76 | $49.86 | $44.80 | 224,329 |
2015-12-30 | $49.85 | $49.90 | $49.85 | $49.85 | $44.80 | 44,096 |
2015-12-29 | $49.93 | $49.93 | $49.87 | $49.87 | $44.81 | 102,092 |
2015-12-28 | $49.97 | $49.97 | $49.90 | $49.96 | $44.82 | 925,276 |
2015-12-24 | $49.92 | $49.96 | $49.90 | $49.96 | $44.81 | 31,354 |
2015-12-23 | $50.07 | $50.07 | $49.87 | $49.89 | $44.75 | 384,528 |
2015-12-22 | $49.95 | $49.97 | $49.90 | $49.90 | $44.76 | 156,043 |
2015-12-21 | $49.96 | $49.98 | $49.91 | $49.94 | $44.80 | 109,935 |
2015-12-18 | $49.91 | $49.94 | $49.91 | $49.92 | $44.78 | 50,045 |
2015-12-17 | $49.93 | $49.95 | $49.90 | $49.92 | $44.78 | 808,802 |
2015-12-16 | $49.94 | $49.94 | $49.88 | $49.92 | $44.78 | 66,574 |
2015-12-15 | $49.96 | $49.96 | $49.93 | $49.94 | $44.79 | 60,375 |
2015-12-14 | $49.94 | $49.94 | $49.92 | $49.94 | $44.80 | 117,275 |
2015-12-11 | $49.95 | $49.97 | $49.92 | $49.94 | $44.80 | 166,174 |
2015-12-10 | $49.94 | $49.96 | $49.91 | $49.95 | $44.81 | 1,891,252 |
2015-12-09 | $49.93 | $49.95 | $49.92 | $49.92 | $44.78 | 50,450 |
2015-12-08 | $49.92 | $49.95 | $49.92 | $49.95 | $44.81 | 103,048 |
2015-12-07 | $49.94 | $49.95 | $49.92 | $49.93 | $44.79 | 28,890 |
2015-12-04 | $49.90 | $49.96 | $49.90 | $49.95 | $44.81 | 130,793 |
2015-12-03 | $49.91 | $49.92 | $49.90 | $49.90 | $44.77 | 52,365 |
2015-12-02 | $49.93 | $49.94 | $49.90 | $49.90 | $44.76 | 98,553 |
2015-12-01 | $49.95 | $49.96 | $49.93 | $49.94 | $44.80 | 72,645 |
2015-11-30 | $49.96 | $49.99 | $49.94 | $49.99 | $44.80 | 251,252 |
2015-11-27 | $49.95 | $49.99 | $49.95 | $49.96 | $44.78 | 45,748 |
2015-11-25 | $49.97 | $49.97 | $49.95 | $49.96 | $44.78 | 42,103 |
2015-11-24 | $49.95 | $49.97 | $49.95 | $49.97 | $44.79 | 65,706 |
2015-11-23 | $49.95 | $49.96 | $49.95 | $49.96 | $44.78 | 38,655 |
2015-11-20 | $49.96 | $49.98 | $49.93 | $49.95 | $44.77 | 219,887 |
2015-11-19 | $49.96 | $49.96 | $49.93 | $49.93 | $44.75 | 156,018 |
2015-11-18 | $49.94 | $49.97 | $49.93 | $49.94 | $44.76 | 176,969 |
2015-11-17 | $49.97 | $49.97 | $49.94 | $49.94 | $44.76 | 92,706 |
2015-11-16 | $49.97 | $49.97 | $49.95 | $49.97 | $44.79 | 36,317 |
2015-11-13 | $49.95 | $49.96 | $49.94 | $49.94 | $44.76 | 60,636 |
2015-11-12 | $49.97 | $49.97 | $49.94 | $49.95 | $44.77 | 32,981 |
2015-11-11 | $49.94 | $49.98 | $49.93 | $49.93 | $44.75 | 182,631 |
2015-11-10 | $49.95 | $49.98 | $49.94 | $49.98 | $44.80 | 285,575 |
2015-11-09 | $49.95 | $49.96 | $49.94 | $49.95 | $44.77 | 39,235 |
2015-11-06 | $49.97 | $49.97 | $49.94 | $49.94 | $44.76 | 110,399 |
2015-11-05 | $49.95 | $49.99 | $49.94 | $49.97 | $44.78 | 80,853 |
2015-11-04 | $49.97 | $49.97 | $49.94 | $49.95 | $44.77 | 101,974 |
2015-11-03 | $49.95 | $49.97 | $49.94 | $49.94 | $44.76 | 150,109 |
2015-11-02 | $50.00 | $50.00 | $49.94 | $49.96 | $44.78 | 354,849 |
2015-10-30 | $50.00 | $50.02 | $49.98 | $50.00 | $44.78 | 223,662 |
2015-10-29 | $50.03 | $50.03 | $49.99 | $49.99 | $44.77 | 40,253 |
2015-10-28 | $50.02 | $50.02 | $49.99 | $49.99 | $44.77 | 29,865 |
2015-10-27 | $50.01 | $50.01 | $49.98 | $49.98 | $44.76 | 44,275 |
2015-10-26 | $50.01 | $50.01 | $49.97 | $49.97 | $44.75 | 185,287 |
2015-10-23 | $50.02 | $50.02 | $49.96 | $49.99 | $44.77 | 41,607 |
2015-10-22 | $50.00 | $50.01 | $49.98 | $50.01 | $44.79 | 355,048 |
2015-10-21 | $50.00 | $50.01 | $49.97 | $49.97 | $44.75 | 128,023 |
2015-10-20 | $49.98 | $50.00 | $49.97 | $50.00 | $44.78 | 35,787 |
2015-10-19 | $50.04 | $50.04 | $49.98 | $49.99 | $44.77 | 111,481 |
2015-10-16 | $50.02 | $50.02 | $49.97 | $50.01 | $44.79 | 125,506 |
2015-10-15 | $49.97 | $50.01 | $49.97 | $50.00 | $44.78 | 161,913 |
2015-10-14 | $49.99 | $50.00 | $49.97 | $50.00 | $44.78 | 33,390 |
2015-10-13 | $49.96 | $50.01 | $49.96 | $49.98 | $44.76 | 39,245 |
2015-10-12 | $50.01 | $50.01 | $49.96 | $49.97 | $44.75 | 402,141 |
2015-10-09 | $49.98 | $50.00 | $49.95 | $49.95 | $44.73 | 311,228 |
2015-10-08 | $50.00 | $50.01 | $49.96 | $49.96 | $44.74 | 72,661 |
2015-10-07 | $49.99 | $50.01 | $49.98 | $49.98 | $44.76 | 62,380 |
2015-10-06 | $49.98 | $50.00 | $49.98 | $50.00 | $44.78 | 42,452 |
2015-10-05 | $50.02 | $50.02 | $49.96 | $49.98 | $44.76 | 208,519 |
2015-10-02 | $50.09 | $50.09 | $49.96 | $49.98 | $44.76 | 246,055 |
2015-10-01 | $50.09 | $50.09 | $49.99 | $50.00 | $44.78 | 175,703 |
2015-09-30 | $50.03 | $50.05 | $50.03 | $50.05 | $44.79 | 98,703 |
2015-09-29 | $50.05 | $50.06 | $50.01 | $50.04 | $44.79 | 57,694 |
2015-09-28 | $50.07 | $50.07 | $50.03 | $50.06 | $44.80 | 108,097 |
2015-09-25 | $50.01 | $50.07 | $50.01 | $50.04 | $44.78 | 101,820 |
2015-09-24 | $50.09 | $50.09 | $50.05 | $50.06 | $44.80 | 408,445 |
2015-09-23 | $50.07 | $50.07 | $50.04 | $50.06 | $44.80 | 314,569 |
2015-09-22 | $50.03 | $50.08 | $50.03 | $50.06 | $44.80 | 204,111 |
2015-09-21 | $50.06 | $50.06 | $50.03 | $50.04 | $44.78 | 110,667 |
2015-09-18 | $50.00 | $50.06 | $50.00 | $50.04 | $44.78 | 81,938 |
2015-09-17 | $50.00 | $50.05 | $50.00 | $50.02 | $44.77 | 126,886 |
2015-09-16 | $50.01 | $50.06 | $50.00 | $50.00 | $44.75 | 284,394 |
2015-09-15 | $50.03 | $50.03 | $50.02 | $50.03 | $44.78 | 176,219 |
2015-09-14 | $50.03 | $50.05 | $50.02 | $50.05 | $44.79 | 350,447 |
2015-09-11 | $50.07 | $50.07 | $50.01 | $50.02 | $44.77 | 109,553 |
2015-09-10 | $50.02 | $50.07 | $50.01 | $50.03 | $44.78 | 121,627 |
2015-09-09 | $50.01 | $50.04 | $49.99 | $50.04 | $44.78 | 261,988 |
2015-09-08 | $50.08 | $50.08 | $49.96 | $50.02 | $44.77 | 86,561 |
2015-09-04 | $50.02 | $50.03 | $49.99 | $49.99 | $44.74 | 26,285 |
2015-09-03 | $50.04 | $50.05 | $49.99 | $49.99 | $44.74 | 485,571 |
Invesco Ultra Short Duration ETF (GSY) News Headlines
Recent Invesco Ultra Short Duration ETF (GSY) News
Similar Companies to Invesco Ultra Short Duration ETF (GSY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |