Invesco Ultra Short Duration ETF (GSY) Exchange: NYSE ARCA

Data as of March 29, 2024

$49.99 ($0.00) 0.00%

Invesco Ultra Short Duration ETF - Daily Information
Click for more stock information on Invesco Ultra Short Duration ETF.
Daily Information Data
Date March 29, 2024
Open $49.99
Previous Close $49.99
High $49.99
Low $49.98
Adjusted Open $49.99
Previous Adjusted Close $49.99
Adjusted High $49.99
Adjusted Low $49.98

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”).

Historical Stock Data for Invesco Ultra Short Duration ETF (GSY)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.