ProShares Hedge Replication ETF (HDG) Exchange: NYSE ARCA

Data as of March 29, 2024

$49.18 ($0.11) 0.22%

ProShares Hedge Replication ETF - Daily Information
Click for more stock information on ProShares Hedge Replication ETF.
Daily Information Data
Date March 29, 2024
Open $49.15
Previous Close $49.18
High $49.18
Low $49.13
Adjusted Open $49.15
Previous Adjusted Close $49.18
Adjusted High $49.18
Adjusted Low $49.13

About ProShares Hedge Replication ETF (HDG)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Benchmark. The Benchmark, sponsored by Merrill Lynch International (the “Model Sponsor”), seeks to provide the risk and return characteristics of the hedge fund asset class by targeting a high correlation to the HFRI Fund Weighted Composite Index (the “HFRI”). The HFRI is designed to reflect hedge fund industry performance through an equally weighted composite of over 2000 constituent funds. In seeking to maintain a high correlation with the HFRI, the Benchmark utilizes a systematic model to establish, each month, weighted long or short (or, in certain cases, long or flat) positions in six underlying factors (“Factors”). The Factors that comprise the Benchmark are (1) the S&P 500 Total Return Index, (2) the MSCI EAFE US Dollar Net Total Return Index, (3) the MSCI Emerging Markets US Dollar Net Total Return Index, (4) the Russell 2000 Total Return Index, (5) three-month U.S. Treasury Bills, and (6) the ProShares UltraShort Euro ETF. The Benchmark is not comprised of, and the Fund does not invest in, any hedge fund or group of hedge funds. It is expected that, at any given point in time, the Fund will be substantially invested in three month U.S. Treasury Bills, which is one of the Factors, or other short-term debt instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles in order to gain exposure to the three month U.S. Treasury Bill rate. The Benchmark is published under the Bloomberg ticker symbol “MLEIFCTX.” Because the levels of certain Factors of the Benchmark are not determined at the same time that the Fund’s net asset value (“NAV”) is calculated, correlation to the Benchmark is measured by comparing a combination of the daily total return of: (a) the Factors that are determined at the same time that the Fund’s NAV is determined; and (b) one or more U.S. exchange-traded securities or financial instruments that reflect the values of the Factors that are not determined at the same time that the Fund’s NAV is determined (as of the Fund’s NAV calculation time), to the daily total return of the NAV per share of the Fund. For a further description of the Benchmark, please see “Additional Information on Certain Underlying Indexes” in the Fund’s Prospectus. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or making short sales of the securities underlying the Benchmark. The Fund may seek short exposure in an attempt to produce positive returns from a decline in the price of the Benchmark or securities underlying the Benchmark. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other highly liquid securities, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company and are an alternative to purchasing the underlying securities in their national markets and currencies.Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world.ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Benchmark. The Fund attempts to track the performance of the Benchmark by investing all, or substantially all, of its assets in investments that make up the Benchmark or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities that comprise the Factors of the Benchmark or securities not contained in the Benchmark or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Benchmark. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities (including three-month U.S. Treasury Bills and other money market instruments) and/or financial instruments that, in combination, provide exposure to the Benchmark without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Factors of the Benchmark are so concentrated. As of the close of business on May 31, 2019, the Benchmark was not concentrated in an industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Hedge Replication ETF (HDG)

Date Open High Low Close Adj.Close Volume
2024-03-01 $49.15 $49.18 $49.13 $49.18 $49.18 2,012
2024-02-29 $49.13 $49.13 $49.07 $49.07 $49.07 2,014
2024-02-28 $49.02 $49.02 $48.97 $48.97 $48.97 541
2024-02-27 $49.00 $49.17 $49.00 $49.07 $49.07 3,076
2024-02-26 $48.89 $48.94 $48.86 $48.92 $48.92 944
2024-02-23 $48.75 $48.94 $48.75 $48.88 $48.88 1,398
2024-02-22 $48.79 $48.94 $48.75 $48.83 $48.83 1,604
2024-02-21 $48.78 $48.81 $48.59 $48.74 $48.74 931
2024-02-20 $48.59 $48.68 $48.58 $48.64 $48.64 680
2024-02-16 $48.71 $48.98 $48.71 $48.88 $48.88 1,668
2024-02-15 $48.84 $48.94 $48.82 $48.82 $48.82 1,123
2024-02-14 $48.26 $48.69 $48.26 $48.57 $48.57 571
2024-02-13 $48.55 $48.55 $48.33 $48.33 $48.33 1,479
2024-02-12 $48.60 $48.99 $48.60 $48.87 $48.87 1,317
2024-02-09 $48.51 $48.51 $48.51 $48.51 $48.51 233
2024-02-08 $48.38 $48.47 $48.35 $48.41 $48.41 3,939
2024-02-07 $48.39 $48.39 $48.39 $48.39 $48.39 110
2024-02-06 $48.43 $48.43 $48.29 $48.29 $48.29 241
2024-02-05 $48.21 $48.26 $48.21 $48.25 $48.25 5,559
2024-02-02 $48.25 $48.25 $48.25 $48.25 $48.25 309
2024-02-01 $48.49 $48.50 $48.34 $48.34 $48.34 1,649
2024-01-31 $48.51 $48.51 $48.03 $48.35 $48.35 4,018
2024-01-30 $48.80 $48.80 $48.53 $48.54 $48.54 1,130
2024-01-29 $48.51 $48.67 $48.40 $48.66 $48.66 1,426
2024-01-26 $48.41 $48.41 $48.22 $48.22 $48.22 818
2024-01-25 $48.48 $48.48 $48.34 $48.34 $48.34 1,436
2024-01-24 $48.33 $48.33 $48.10 $48.12 $48.12 3,441
2024-01-23 $48.46 $48.47 $48.25 $48.25 $48.25 10,011
2024-01-22 $48.25 $48.34 $47.99 $47.99 $47.99 1,094
2024-01-19 $48.11 $48.13 $47.91 $47.99 $47.99 1,439
2024-01-18 $47.79 $47.97 $47.79 $47.97 $47.97 1,234
2024-01-17 $47.93 $47.93 $47.86 $47.93 $47.93 4,379
2024-01-16 $47.80 $48.10 $47.80 $48.10 $48.10 1,955
2024-01-12 $48.37 $48.38 $48.24 $48.24 $48.24 1,117
2024-01-11 $48.07 $48.32 $48.07 $48.26 $48.26 351
2024-01-10 $48.34 $48.34 $48.14 $48.17 $48.17 1,532
2024-01-09 $48.15 $48.31 $48.15 $48.31 $48.31 1,293
2024-01-08 $48.18 $48.55 $48.18 $48.42 $48.42 1,605
2024-01-05 $48.24 $48.36 $48.00 $48.14 $48.14 6,937
2024-01-04 $48.19 $48.42 $48.19 $48.32 $48.32 2,300
2024-01-03 $48.45 $48.46 $48.36 $48.36 $48.36 1,429
2024-01-02 $48.60 $48.62 $48.40 $48.48 $48.48 3,368
2023-12-29 $48.77 $48.77 $48.56 $48.65 $48.65 3,838
2023-12-28 $48.83 $48.87 $48.71 $48.78 $48.78 2,147
2023-12-27 $48.73 $48.79 $48.73 $48.76 $48.76 893
2023-12-26 $48.70 $48.73 $48.70 $48.73 $48.73 459
2023-12-22 $48.65 $48.65 $48.47 $48.50 $48.50 1,290
2023-12-21 $48.48 $48.51 $48.40 $48.48 $48.48 1,907
2023-12-20 $48.57 $48.57 $48.27 $48.27 $48.27 686
2023-12-19 $48.88 $48.91 $48.88 $48.91 $48.39 75,812
2023-12-18 $45.57 $48.87 $45.43 $48.80 $48.28 3,110
2023-12-15 $48.88 $48.97 $48.78 $48.82 $48.31 2,028
2023-12-14 $48.87 $48.87 $48.87 $48.87 $48.35 1,597
2023-12-13 $48.32 $48.61 $48.32 $48.61 $48.10 1,448
2023-12-12 $48.23 $48.35 $48.20 $48.29 $47.78 3,758
2023-12-11 $48.31 $48.31 $48.26 $48.26 $47.75 334
2023-12-08 $48.30 $48.40 $48.30 $48.33 $47.81 1,357
2023-12-07 $48.22 $48.28 $48.22 $48.24 $47.73 843
2023-12-06 $48.35 $48.35 $48.23 $48.24 $47.73 500
2023-12-05 $48.12 $48.13 $48.12 $48.13 $47.62 268
2023-12-04 $48.20 $48.24 $48.20 $48.24 $47.73 553
2023-12-01 $47.99 $48.26 $47.99 $48.26 $47.75 984
2023-11-30 $47.89 $47.91 $47.89 $47.91 $47.40 120
2023-11-29 $47.87 $47.92 $47.87 $47.92 $47.41 455
2023-11-28 $47.77 $47.80 $47.77 $47.80 $47.30 368
2023-11-27 $47.88 $47.88 $47.88 $47.88 $47.37 104
2023-11-24 $47.90 $47.90 $47.90 $47.90 $47.39 144
2023-11-22 $47.84 $47.84 $47.84 $47.84 $47.33 233
2023-11-21 $47.86 $47.86 $47.74 $47.85 $47.34 1,137
2023-11-20 $47.91 $47.91 $47.86 $47.86 $47.35 284
2023-11-17 $47.80 $47.80 $47.80 $47.80 $47.29 138
2023-11-16 $47.70 $47.70 $47.58 $47.63 $47.13 958
2023-11-15 $47.73 $47.79 $47.70 $47.77 $47.27 1,133
2023-11-14 $47.69 $47.70 $47.59 $47.70 $47.20 6,907
2023-11-13 $47.23 $47.23 $47.20 $47.20 $46.70 232
2023-11-10 $47.09 $47.28 $47.01 $47.20 $47.20 1,127
2023-11-09 $47.30 $47.35 $47.20 $47.20 $47.20 1,684
2023-11-08 $47.42 $47.42 $47.21 $47.24 $47.24 1,161
2023-11-07 $47.41 $47.44 $47.38 $47.38 $47.38 656
2023-11-06 $47.43 $47.50 $47.42 $47.43 $47.43 803
2023-11-03 $47.48 $47.59 $47.48 $47.54 $47.54 1,673
2023-11-02 $47.26 $47.28 $47.21 $47.28 $47.28 617
2023-11-01 $46.92 $47.02 $46.92 $46.96 $46.96 990
2023-10-31 $46.86 $46.90 $46.86 $46.90 $46.90 594
2023-10-30 $46.79 $46.85 $46.78 $46.78 $46.78 439
2023-10-27 $46.84 $46.84 $46.75 $46.75 $46.75 289
2023-10-26 $46.89 $46.89 $46.84 $46.84 $46.84 646
2023-10-25 $46.99 $46.99 $46.80 $46.91 $46.91 1,122
2023-10-24 $47.04 $47.05 $46.78 $46.89 $46.89 4,685
2023-10-23 $46.85 $47.01 $46.85 $46.85 $46.85 7,409
2023-10-20 $47.02 $47.02 $46.93 $46.93 $46.93 486
2023-10-19 $47.09 $47.09 $46.98 $46.98 $46.98 3,357
2023-10-18 $47.22 $47.22 $47.19 $47.19 $47.19 439
2023-10-17 $47.44 $47.45 $47.44 $47.45 $47.45 159
2023-10-16 $47.33 $47.33 $47.27 $47.32 $47.32 674
2023-10-13 $47.20 $47.26 $47.20 $47.26 $47.26 227
2023-10-12 $47.37 $47.42 $47.23 $47.33 $47.33 684
2023-10-11 $47.55 $47.55 $47.47 $47.51 $47.51 590
2023-10-10 $47.45 $47.51 $47.45 $47.51 $47.51 2,486
2023-10-09 $47.26 $47.30 $47.26 $47.30 $47.30 557
2023-10-06 $47.07 $47.23 $47.02 $47.23 $47.23 3,010
2023-10-05 $47.10 $47.21 $47.10 $47.21 $47.21 930
2023-10-04 $47.09 $47.23 $47.09 $47.16 $47.16 953
2023-10-03 $47.17 $47.23 $47.17 $47.18 $47.18 615
2023-10-02 $47.34 $47.34 $47.34 $47.34 $47.34 87
2023-09-29 $47.51 $47.51 $47.41 $47.48 $47.48 2,563
2023-09-28 $47.42 $47.54 $47.36 $47.47 $47.47 920
2023-09-27 $47.53 $47.56 $47.25 $47.32 $47.32 3,818
2023-09-26 $47.43 $47.49 $47.23 $47.35 $47.35 4,490
2023-09-25 $47.48 $47.55 $47.38 $47.47 $47.47 913
2023-09-22 $46.46 $47.47 $46.46 $47.46 $47.46 1,902
2023-09-21 $47.65 $47.65 $47.49 $47.49 $47.49 623
2023-09-20 $47.80 $47.91 $47.66 $47.66 $47.66 601
2023-09-19 $48.41 $48.41 $48.25 $48.30 $47.70 1,117
2023-09-18 $48.20 $48.36 $48.20 $48.36 $47.75 658
2023-09-15 $48.46 $48.46 $48.45 $48.45 $47.85 283
2023-09-14 $48.13 $48.52 $48.13 $48.52 $47.91 1,062
2023-09-13 $48.35 $48.39 $48.30 $48.30 $47.69 580
2023-09-12 $48.37 $48.37 $48.37 $48.37 $47.76 140
2023-09-11 $48.11 $48.40 $48.11 $48.34 $47.74 451
2023-09-08 $48.24 $48.31 $48.24 $48.29 $47.68 1,181
2023-09-07 $48.33 $48.39 $48.32 $48.32 $47.71 890
2023-09-06 $48.40 $48.40 $48.34 $48.34 $47.73 425
2023-09-05 $48.41 $48.46 $48.28 $48.28 $47.68 11,122
2023-09-01 $48.55 $48.55 $48.55 $48.55 $47.94 173
2023-08-31 $48.59 $48.61 $48.41 $48.41 $47.80 923
2023-08-30 $48.42 $48.42 $48.42 $48.42 $47.81 335
2023-08-29 $48.31 $48.49 $48.31 $48.49 $47.88 2,571
2023-08-28 $47.77 $48.45 $47.77 $48.33 $47.73 1,380
2023-08-25 $48.16 $48.22 $48.16 $48.22 $47.61 438
2023-08-24 $48.23 $48.23 $48.14 $48.17 $47.57 319
2023-08-23 $48.21 $48.31 $48.21 $48.30 $47.69 1,658
2023-08-22 $48.18 $48.18 $48.06 $48.10 $47.50 495
2023-08-21 $48.11 $48.17 $48.11 $48.14 $47.54 1,151
2023-08-18 $48.14 $48.24 $48.14 $48.15 $48.15 1,548
2023-08-17 $48.20 $48.26 $48.13 $48.13 $48.13 323
2023-08-16 $48.35 $48.35 $48.16 $48.16 $48.16 442
2023-08-15 $48.53 $48.53 $48.32 $48.33 $48.33 1,229
2023-08-14 $48.50 $48.50 $48.50 $48.50 $48.50 157
2023-08-11 $48.38 $48.76 $48.38 $48.56 $48.56 599
2023-08-10 $48.66 $48.68 $48.59 $48.59 $48.59 707
2023-08-09 $48.56 $48.57 $48.50 $48.57 $48.57 1,231
2023-08-08 $48.62 $48.62 $48.53 $48.61 $48.61 730
2023-08-07 $48.66 $48.71 $48.63 $48.71 $48.71 2,788
2023-08-04 $48.81 $48.82 $48.63 $48.67 $48.67 1,645
2023-08-03 $48.69 $48.75 $48.69 $48.71 $48.71 1,210
2023-08-02 $48.69 $48.79 $48.56 $48.67 $48.67 5,003
2023-08-01 $48.84 $48.89 $48.76 $48.88 $48.88 4,495
2023-07-31 $49.04 $49.09 $49.03 $49.03 $49.03 571
2023-07-28 $48.88 $48.93 $48.75 $48.92 $48.92 2,184
2023-07-27 $48.75 $48.75 $48.75 $48.75 $48.75 84
2023-07-26 $48.79 $48.79 $48.79 $48.79 $48.79 179
2023-07-25 $48.92 $48.92 $48.79 $48.79 $48.79 1,721
2023-07-24 $48.74 $48.82 $48.66 $48.74 $48.74 2,225
2023-07-21 $48.62 $48.70 $48.54 $48.54 $48.54 5,089
2023-07-20 $48.59 $48.70 $48.51 $48.63 $48.63 4,558
2023-07-19 $48.70 $48.79 $48.66 $48.74 $48.74 3,087
2023-07-18 $48.70 $48.70 $48.70 $48.70 $48.70 79
2023-07-17 $48.64 $48.64 $48.59 $48.59 $48.59 307
2023-07-14 $48.57 $48.57 $48.50 $48.54 $48.54 1,128
2023-07-13 $48.59 $48.67 $48.59 $48.67 $48.67 3,327
2023-07-12 $48.45 $48.53 $48.45 $48.53 $48.53 1,854
2023-07-11 $48.35 $48.35 $48.35 $48.35 $48.35 207
2023-07-10 $48.20 $48.20 $48.20 $48.20 $48.20 171
2023-07-07 $48.19 $48.19 $48.13 $48.13 $48.13 2,752
2023-07-06 $48.00 $48.04 $48.00 $48.03 $48.03 2,731
2023-07-05 $48.29 $48.37 $48.22 $48.28 $48.28 3,372
2023-07-03 $48.47 $48.47 $48.41 $48.41 $48.41 236
2023-06-30 $48.31 $48.45 $48.29 $48.36 $48.36 1,867
2023-06-29 $48.34 $48.35 $48.26 $48.26 $48.26 1,471
2023-06-28 $48.05 $48.26 $48.05 $48.11 $48.11 1,209
2023-06-27 $48.05 $48.20 $48.00 $48.13 $48.13 2,346
2023-06-26 $48.05 $48.05 $47.96 $47.96 $47.96 606
2023-06-23 $47.94 $48.06 $47.91 $47.91 $47.91 889
2023-06-22 $48.15 $48.15 $48.15 $48.15 $48.15 105
2023-06-21 $48.35 $48.35 $48.30 $48.30 $48.30 445
2023-06-20 $48.68 $48.68 $48.54 $48.63 $48.31 1,890
2023-06-16 $48.89 $48.89 $48.70 $48.70 $48.38 1,086
2023-06-15 $48.76 $48.77 $48.76 $48.77 $48.45 383
2023-06-14 $48.82 $48.82 $48.72 $48.76 $48.45 541
2023-06-13 $48.37 $48.83 $48.37 $48.83 $48.83 565
2023-06-12 $48.70 $48.70 $48.68 $48.68 $48.68 363
2023-06-09 $48.65 $48.76 $48.59 $48.60 $48.60 613
2023-06-08 $48.64 $48.78 $48.64 $48.69 $48.69 1,223
2023-06-07 $48.77 $48.77 $48.69 $48.69 $48.69 729
2023-06-06 $48.28 $48.55 $48.28 $48.55 $48.55 658
2023-06-05 $48.18 $48.36 $48.18 $48.28 $48.28 681
2023-06-02 $48.39 $48.50 $48.22 $48.28 $48.28 10,763
2023-06-01 $48.02 $48.02 $48.00 $48.00 $48.00 1,340
2023-05-31 $47.81 $47.93 $47.81 $47.88 $47.88 1,501
2023-05-30 $48.01 $48.11 $47.98 $47.99 $47.99 1,606
2023-05-26 $47.99 $48.09 $47.99 $48.09 $48.09 457
2023-05-25 $47.94 $48.06 $47.88 $47.88 $47.88 1,530
2023-05-24 $48.13 $48.13 $47.86 $47.96 $47.96 2,254
2023-05-23 $48.19 $48.39 $48.15 $48.15 $48.15 1,065
2023-05-22 $48.19 $48.30 $48.19 $48.30 $48.30 609
2023-05-19 $48.14 $48.14 $48.05 $48.05 $48.05 371
2023-05-18 $48.21 $48.23 $47.98 $48.09 $48.09 395
2023-05-17 $47.99 $48.09 $47.86 $48.09 $48.09 2,703
2023-05-16 $48.06 $48.06 $47.83 $47.91 $47.91 1,987
2023-05-15 $48.16 $48.16 $48.07 $48.08 $48.08 838
2023-05-12 $48.04 $48.04 $47.85 $47.87 $47.87 595
2023-05-11 $47.91 $47.99 $47.79 $47.83 $47.83 3,237
2023-05-10 $48.02 $48.02 $48.02 $48.02 $48.02 331
2023-05-09 $48.06 $48.06 $47.98 $48.03 $48.03 2,116
2023-05-08 $48.13 $48.13 $47.98 $48.01 $48.01 791
2023-05-05 $48.02 $48.12 $48.02 $48.04 $48.04 809
2023-05-04 $47.67 $47.82 $47.67 $47.72 $47.72 1,520
2023-05-03 $47.91 $47.91 $47.78 $47.78 $47.78 636
2023-05-02 $47.92 $47.92 $47.76 $47.76 $47.76 622
2023-05-01 $47.99 $47.99 $47.81 $47.88 $47.88 62,673
2023-04-28 $47.95 $47.95 $47.95 $47.95 $47.95 217
2023-04-27 $47.76 $47.82 $47.75 $47.82 $47.82 3,354
2023-04-26 $47.83 $47.83 $47.53 $47.67 $47.67 3,788
2023-04-25 $47.99 $47.99 $47.62 $47.73 $47.73 1,205
2023-04-24 $48.04 $48.04 $48.04 $48.04 $48.04 192
2023-04-21 $48.11 $48.11 $47.97 $48.02 $48.02 672
2023-04-20 $48.09 $48.18 $48.04 $48.08 $48.08 924
2023-04-19 $48.02 $48.21 $48.01 $48.14 $48.14 1,351
2023-04-18 $48.16 $48.16 $48.13 $48.13 $48.13 332
2023-04-17 $48.08 $48.18 $48.04 $48.15 $48.15 1,085
2023-04-14 $48.09 $48.13 $47.91 $48.12 $48.12 1,606
2023-04-13 $47.88 $48.13 $47.88 $48.13 $48.13 2,960
2023-04-12 $47.75 $47.98 $47.75 $47.89 $47.89 17,406
2023-04-11 $47.90 $47.91 $47.81 $47.91 $47.91 4,951
2023-04-10 $47.82 $47.83 $47.77 $47.83 $47.83 1,043
2023-04-06 $47.66 $47.82 $47.64 $47.71 $47.71 2,851
2023-04-05 $47.80 $47.80 $47.72 $47.72 $47.72 1,951
2023-04-04 $47.91 $47.96 $47.73 $47.73 $47.73 12,432
2023-04-03 $47.90 $47.90 $47.90 $47.90 $47.90 94
2023-03-31 $47.97 $47.97 $47.97 $47.97 $47.97 247
2023-03-30 $47.92 $47.92 $47.76 $47.88 $47.88 4,428
2023-03-29 $47.88 $47.88 $47.66 $47.71 $47.71 1,831
2023-03-28 $47.63 $47.65 $47.58 $47.65 $47.65 1,876
2023-03-27 $47.52 $47.67 $47.52 $47.67 $47.67 1,691
2023-03-24 $47.51 $47.51 $47.42 $47.43 $47.43 1,067
2023-03-23 $47.40 $47.55 $47.40 $47.53 $47.53 1,030
2023-03-22 $47.62 $47.65 $47.54 $47.61 $47.61 3,396
2023-03-21 $48.09 $48.10 $48.09 $48.10 $47.84 285
2023-03-20 $47.67 $47.79 $47.67 $47.79 $47.53 3,108
2023-03-17 $47.85 $47.85 $47.52 $47.61 $47.35 4,382
2023-03-16 $47.95 $47.95 $47.89 $47.90 $47.64 814
2023-03-15 $47.72 $47.72 $47.54 $47.70 $47.45 1,425
2023-03-14 $48.08 $48.08 $47.80 $47.84 $47.59 2,151
2023-03-13 $47.89 $47.89 $47.80 $47.80 $47.55 336
2023-03-10 $48.03 $48.06 $47.89 $48.06 $47.80 1,610
2023-03-09 $48.48 $48.48 $48.26 $48.26 $48.00 1,025
2023-03-08 $48.64 $48.64 $48.56 $48.56 $48.30 150
2023-03-07 $48.60 $48.60 $48.42 $48.43 $48.17 1,615
2023-03-06 $48.74 $48.74 $48.55 $48.64 $48.38 1,033
2023-03-03 $48.64 $48.76 $48.28 $48.75 $48.49 28,962
2023-03-02 $48.40 $48.62 $48.40 $48.59 $48.33 8,797
2023-03-01 $48.51 $48.59 $48.51 $48.59 $48.33 540
2023-02-28 $48.40 $48.62 $48.40 $48.57 $48.31 1,311
2023-02-27 $48.55 $48.64 $48.53 $48.56 $48.30 2,564
2023-02-24 $48.40 $48.47 $48.37 $48.43 $48.17 845
2023-02-23 $48.54 $48.66 $48.54 $48.66 $48.40 750
2023-02-22 $48.62 $48.62 $48.51 $48.52 $48.26 1,898
2023-02-21 $48.68 $48.68 $48.53 $48.54 $48.27 835
2023-02-17 $48.87 $48.87 $48.84 $48.84 $48.57 467
2023-02-16 $48.73 $48.89 $48.73 $48.81 $48.55 1,454
2023-02-15 $48.78 $48.84 $48.78 $48.84 $48.58 2,104
2023-02-14 $48.77 $48.77 $48.74 $48.76 $48.50 647
2023-02-13 $48.71 $48.83 $48.71 $48.83 $48.57 871
2023-02-10 $48.73 $48.73 $48.72 $48.72 $48.46 350
2023-02-09 $48.74 $48.74 $48.73 $48.73 $48.47 247
2023-02-08 $48.83 $48.91 $48.83 $48.89 $48.63 1,688
2023-02-07 $48.97 $48.97 $48.71 $48.88 $48.62 3,047
2023-02-06 $48.82 $48.82 $48.71 $48.73 $48.47 1,121
2023-02-03 $48.82 $49.07 $48.82 $49.00 $48.73 4,531
2023-02-02 $49.21 $49.21 $49.11 $49.11 $48.85 544
2023-02-01 $48.76 $48.87 $48.63 $48.63 $48.37 7,766
2023-01-31 $48.58 $48.73 $48.58 $48.69 $48.42 2,172
2023-01-30 $48.56 $48.56 $48.41 $48.41 $48.15 3,195
2023-01-27 $48.71 $48.78 $48.63 $48.66 $48.40 1,932
2023-01-26 $48.64 $48.66 $48.57 $48.66 $48.40 1,776
2023-01-25 $48.42 $48.58 $48.42 $48.53 $48.27 12,418
2023-01-24 $48.53 $48.55 $48.45 $48.52 $48.25 1,826
2023-01-23 $48.57 $48.57 $48.56 $48.56 $48.29 1,821
2023-01-20 $48.26 $48.49 $48.26 $48.42 $48.16 3,331
2023-01-19 $48.11 $48.20 $48.11 $48.20 $47.94 383
2023-01-18 $48.41 $48.41 $48.09 $48.13 $47.88 5,552
2023-01-17 $48.33 $48.41 $48.33 $48.41 $48.15 418
2023-01-13 $48.38 $48.42 $48.23 $48.35 $48.35 6,409
2023-01-12 $48.06 $48.27 $48.06 $48.26 $48.26 4,091
2023-01-11 $48.03 $48.05 $47.98 $48.05 $48.05 977
2023-01-10 $47.84 $47.95 $47.84 $47.95 $47.95 536
2023-01-09 $47.68 $47.93 $47.68 $47.70 $47.70 9,189
2023-01-06 $47.69 $47.69 $47.66 $47.67 $47.67 1,423
2023-01-05 $47.33 $47.44 $47.33 $47.39 $47.39 2,532
2023-01-04 $47.40 $47.56 $47.40 $47.49 $47.49 3,907
2023-01-03 $47.10 $47.26 $47.04 $47.20 $47.20 4,713
2022-12-30 $47.16 $47.16 $46.96 $47.03 $47.03 4,046
2022-12-29 $47.35 $47.35 $47.15 $47.23 $47.23 799
2022-12-28 $46.91 $46.91 $46.91 $46.91 $46.91 613
2022-12-27 $47.16 $47.16 $47.08 $47.12 $47.12 3,886
2022-12-23 $46.90 $47.02 $46.90 $47.02 $47.02 1,301
2022-12-22 $46.95 $47.00 $46.66 $47.00 $47.00 2,562
2022-12-21 $47.17 $47.46 $47.16 $47.34 $47.15 6,565
2022-12-20 $47.13 $47.17 $47.06 $47.13 $46.95 75,354
2022-12-19 $47.15 $47.16 $46.73 $46.88 $46.70 7,544
2022-12-16 $47.09 $47.20 $47.09 $47.16 $46.98 3,560
2022-12-15 $47.32 $48.19 $47.01 $47.23 $47.05 17,219
2022-12-14 $47.57 $47.63 $47.52 $47.52 $47.34 1,689
2022-12-13 $48.00 $48.00 $47.53 $47.65 $47.46 5,602
2022-12-12 $47.23 $47.48 $47.23 $47.42 $47.23 1,619
2022-12-09 $46.94 $47.56 $46.94 $47.42 $47.23 6,647
2022-12-08 $47.46 $47.56 $47.38 $47.47 $47.28 5,387
2022-12-07 $47.80 $48.41 $46.80 $47.43 $47.24 22,870
2022-12-06 $47.58 $48.01 $47.48 $47.48 $47.29 1,255
2022-12-05 $47.57 $47.76 $47.01 $47.20 $47.02 9,351
2022-12-02 $47.46 $47.72 $47.39 $47.47 $47.28 17,895
2022-12-01 $47.55 $47.55 $47.49 $47.49 $47.30 748
2022-11-30 $47.42 $47.50 $47.16 $47.50 $47.31 6,272
2022-11-29 $47.19 $47.30 $47.03 $47.15 $46.97 3,166
2022-11-28 $47.34 $47.34 $46.95 $46.95 $46.77 7,484
2022-11-25 $47.15 $47.95 $47.15 $47.50 $47.50 16,801
2022-11-23 $47.04 $47.32 $46.76 $47.32 $47.32 4,746
2022-11-22 $47.14 $47.20 $46.63 $46.91 $46.91 5,087
2022-11-21 $47.01 $47.18 $46.85 $47.07 $47.07 1,750
2022-11-18 $47.29 $47.40 $47.17 $47.29 $47.29 5,844
2022-11-17 $47.00 $47.26 $47.00 $47.26 $47.26 1,396
2022-11-16 $47.24 $47.36 $47.19 $47.27 $47.27 1,712
2022-11-15 $47.54 $47.54 $47.30 $47.54 $47.54 1,478
2022-11-14 $47.10 $47.41 $47.10 $47.21 $47.21 2,375
2022-11-11 $46.58 $47.34 $46.54 $47.34 $47.34 7,474
2022-11-10 $46.91 $47.10 $46.91 $47.03 $47.03 982
2022-11-09 $46.35 $46.35 $46.12 $46.14 $46.14 5,118
2022-11-08 $46.39 $46.71 $46.07 $46.54 $46.54 3,070
2022-11-07 $46.49 $46.79 $46.46 $46.46 $46.46 4,020
2022-11-04 $45.95 $47.20 $45.86 $46.59 $46.59 4,140
2022-11-03 $45.54 $45.71 $45.54 $45.55 $45.55 11,058
2022-11-02 $45.99 $46.22 $45.66 $45.66 $45.66 3,638
2022-11-01 $45.96 $46.62 $45.90 $46.00 $46.00 13,753
2022-10-31 $45.82 $46.29 $45.38 $45.86 $45.86 7,954
2022-10-28 $45.55 $46.65 $45.45 $46.65 $46.65 14,624
2022-10-27 $45.74 $46.59 $45.45 $45.45 $45.45 8,178
2022-10-26 $45.21 $45.97 $45.21 $45.59 $45.59 2,557
2022-10-25 $45.50 $45.90 $45.28 $45.62 $45.62 12,155
2022-10-24 $45.29 $45.44 $45.11 $45.44 $45.44 8,650
2022-10-21 $45.20 $45.63 $45.11 $45.50 $45.50 21,971
2022-10-20 $45.37 $45.64 $45.18 $45.18 $45.18 4,148
2022-10-19 $45.39 $45.39 $45.21 $45.31 $45.31 2,096
2022-10-18 $45.74 $45.75 $45.55 $45.65 $45.65 3,576
2022-10-17 $45.70 $45.70 $45.45 $45.55 $45.55 4,821
2022-10-14 $45.25 $45.27 $45.01 $45.01 $45.01 882
2022-10-13 $44.71 $45.38 $44.71 $45.35 $45.35 1,073
2022-10-12 $44.95 $45.12 $44.82 $45.02 $45.02 2,678
2022-10-11 $45.18 $45.21 $44.88 $45.01 $45.01 2,827
2022-10-10 $44.99 $45.22 $44.99 $45.08 $45.08 3,798
2022-10-07 $45.64 $45.64 $45.18 $45.20 $45.20 2,441
2022-10-06 $45.99 $45.99 $45.77 $45.87 $45.87 3,368
2022-10-05 $46.10 $46.15 $45.80 $46.10 $46.10 6,763
2022-10-04 $46.65 $46.72 $46.07 $46.44 $46.44 4,291
2022-10-03 $45.07 $45.57 $45.03 $45.57 $45.57 25,832
2022-09-30 $45.08 $45.48 $44.84 $44.96 $44.96 26,562
2022-09-29 $45.29 $45.29 $44.77 $44.86 $44.86 3,423
2022-09-28 $45.19 $45.42 $45.19 $45.36 $45.36 1,020
2022-09-27 $45.13 $45.13 $45.00 $45.04 $45.04 687
2022-09-26 $45.18 $45.25 $45.00 $45.12 $45.12 4,347
2022-09-23 $45.34 $45.34 $45.30 $45.30 $45.30 2,069
2022-09-22 $45.86 $45.86 $45.77 $45.84 $45.84 1,242
2022-09-21 $46.20 $46.20 $45.80 $46.08 $46.08 3,638
2022-09-20 $46.19 $46.30 $46.19 $46.30 $46.30 3,628
2022-09-19 $46.30 $46.50 $46.30 $46.38 $46.38 4,773
2022-09-16 $46.47 $46.47 $46.38 $46.38 $46.38 636
2022-09-15 $46.55 $46.95 $46.40 $46.60 $46.60 3,193
2022-09-14 $46.63 $46.63 $46.56 $46.56 $46.56 204
2022-09-13 $46.83 $46.83 $46.58 $46.58 $46.58 3,331
2022-09-12 $47.20 $47.28 $47.17 $47.25 $47.25 3,425
2022-09-09 $46.94 $47.02 $46.85 $46.95 $46.95 2,952
2022-09-08 $46.36 $46.67 $46.36 $46.57 $46.57 940
2022-09-07 $46.40 $46.71 $46.38 $46.71 $46.71 5,006
2022-09-06 $46.67 $46.67 $46.48 $46.48 $46.48 525
2022-09-02 $46.73 $46.81 $46.49 $46.52 $46.52 17,981
2022-09-01 $46.62 $46.62 $46.62 $46.62 $46.62 93
2022-08-31 $47.02 $47.02 $46.97 $46.97 $46.97 1,770
2022-08-30 $47.15 $47.15 $46.90 $47.00 $47.00 1,037
2022-08-29 $47.18 $47.34 $47.18 $47.26 $47.26 1,963
2022-08-26 $47.70 $47.74 $47.15 $47.35 $47.35 8,129
2022-08-25 $47.65 $47.80 $47.60 $47.70 $47.70 4,874
2022-08-24 $47.61 $47.61 $47.61 $47.61 $47.61 159
2022-08-23 $47.42 $47.47 $47.18 $47.47 $47.47 2,597
2022-08-22 $47.28 $47.46 $47.26 $47.37 $47.37 1,272
2022-08-19 $47.74 $47.74 $47.65 $47.65 $47.65 796
2022-08-18 $47.98 $47.98 $47.93 $47.93 $47.93 742
2022-08-17 $47.95 $48.04 $47.95 $47.95 $47.95 1,549
2022-08-16 $48.15 $48.18 $48.02 $48.18 $48.18 877
2022-08-15 $48.24 $48.24 $48.19 $48.19 $48.19 295
2022-08-12 $49.27 $49.27 $47.88 $48.23 $48.23 1,549
2022-08-11 $47.88 $47.88 $47.88 $47.88 $47.88 685
2022-08-10 $47.80 $47.92 $47.80 $47.92 $47.92 478
2022-08-09 $47.49 $47.52 $47.49 $47.52 $47.52 376
2022-08-08 $47.79 $47.79 $47.63 $47.69 $47.69 754
2022-08-05 $47.61 $47.62 $47.22 $47.58 $47.58 5,745
2022-08-04 $47.56 $47.61 $47.49 $47.58 $47.58 1,699
2022-08-03 $47.56 $47.56 $47.56 $47.56 $47.56 159
2022-08-02 $47.34 $47.45 $47.23 $47.34 $47.34 10,944
2022-08-01 $47.26 $47.37 $47.20 $47.37 $47.37 2,218
2022-07-29 $47.21 $47.40 $47.10 $47.40 $47.40 2,605
2022-07-28 $47.16 $47.32 $46.96 $47.24 $47.24 4,172
2022-07-27 $46.68 $47.16 $46.68 $47.16 $47.16 1,938
2022-07-26 $46.87 $46.87 $46.68 $46.78 $46.78 6,342
2022-07-25 $46.83 $47.07 $46.83 $46.97 $46.97 390
2022-07-22 $47.09 $47.09 $46.55 $46.96 $46.96 6,511
2022-07-21 $46.78 $47.00 $46.78 $47.00 $47.00 552
2022-07-20 $46.88 $47.12 $46.81 $47.01 $47.01 13,928
2022-07-19 $46.50 $46.89 $46.49 $46.89 $46.89 3,847
2022-07-18 $46.49 $46.49 $46.16 $46.16 $46.16 437
2022-07-15 $46.15 $46.16 $46.05 $46.16 $46.16 325
2022-07-14 $45.88 $45.97 $45.84 $45.97 $45.97 799
2022-07-13 $46.35 $46.35 $46.14 $46.20 $46.20 9,364
2022-07-12 $46.22 $46.32 $46.14 $46.19 $46.19 1,398
2022-07-11 $46.23 $46.35 $46.12 $46.21 $46.21 3,267
2022-07-08 $46.50 $46.73 $46.48 $46.60 $46.60 8,187
2022-07-07 $46.57 $46.66 $46.46 $46.58 $46.58 8,290
2022-07-06 $46.07 $46.25 $45.57 $46.21 $46.21 8,788
2022-07-05 $46.14 $46.41 $45.94 $46.41 $46.41 13,726
2022-07-01 $46.27 $46.58 $46.25 $46.58 $46.58 8,028
2022-06-30 $46.27 $46.57 $46.07 $46.46 $46.46 16,184
2022-06-29 $46.70 $46.70 $45.37 $46.41 $46.41 24,185
2022-06-28 $47.04 $47.04 $46.69 $46.69 $46.69 2,027
2022-06-27 $47.02 $47.19 $46.54 $47.07 $47.07 8,734
2022-06-24 $46.71 $47.06 $46.70 $47.06 $47.06 1,504
2022-06-23 $46.40 $46.57 $46.25 $46.57 $46.57 1,061
2022-06-22 $46.42 $46.54 $46.22 $46.48 $46.48 16,593
2022-06-21 $46.60 $46.81 $46.50 $46.53 $46.53 10,279
2022-06-17 $46.38 $46.43 $46.23 $46.36 $46.36 2,389
2022-06-16 $46.25 $46.25 $45.87 $45.98 $45.98 15,801
2022-06-15 $46.75 $46.79 $46.46 $46.70 $46.70 4,487
2022-06-14 $46.57 $46.57 $46.35 $46.46 $46.46 1,660
2022-06-13 $46.69 $46.69 $46.32 $46.45 $46.45 6,237
2022-06-10 $47.16 $47.28 $47.07 $47.17 $47.17 3,924
2022-06-09 $47.97 $47.98 $47.55 $47.55 $47.55 1,428
2022-06-08 $48.04 $48.08 $47.95 $48.02 $48.02 3,989
2022-06-07 $47.99 $48.19 $47.98 $48.19 $48.19 338
2022-06-06 $48.15 $49.82 $47.94 $48.04 $48.04 6,675
2022-06-03 $47.92 $47.99 $47.77 $47.88 $47.88 1,675
2022-06-02 $48.04 $48.16 $48.04 $48.16 $48.16 84,448
2022-06-01 $47.83 $47.97 $47.13 $47.86 $47.86 6,647
2022-05-31 $47.90 $48.00 $47.79 $48.00 $48.00 4,634
2022-05-27 $47.84 $48.07 $47.84 $48.07 $48.07 2,080
2022-05-26 $47.61 $47.78 $47.57 $47.78 $47.78 4,377
2022-05-25 $47.18 $47.54 $46.81 $47.54 $47.54 5,238
2022-05-24 $47.06 $47.29 $46.91 $47.29 $47.29 11,587
2022-05-23 $47.18 $47.31 $47.05 $47.21 $47.21 12,151
2022-05-20 $47.02 $47.17 $46.67 $46.97 $46.97 6,443
2022-05-19 $46.72 $47.11 $45.68 $47.07 $47.07 35,515
2022-05-18 $47.29 $47.65 $46.90 $47.02 $47.02 2,522
2022-05-17 $47.33 $47.64 $46.69 $47.61 $47.61 8,430
2022-05-16 $47.10 $47.15 $46.76 $47.15 $47.15 11,663
2022-05-13 $46.60 $47.52 $46.60 $46.91 $46.91 12,502
2022-05-12 $46.23 $46.51 $46.23 $46.33 $46.33 1,931
2022-05-11 $46.89 $46.98 $46.41 $46.44 $46.44 2,952
2022-05-10 $47.17 $47.27 $46.49 $46.89 $46.89 45,651
2022-05-09 $47.19 $47.25 $46.86 $46.88 $46.88 4,610
2022-05-06 $47.47 $47.54 $47.42 $47.42 $47.42 1,070
2022-05-05 $47.84 $47.84 $47.34 $47.61 $47.61 9,159
2022-05-04 $47.74 $48.38 $47.64 $48.18 $48.18 13,232
2022-05-03 $47.78 $47.92 $47.49 $47.82 $47.82 4,805
2022-05-02 $47.69 $47.80 $47.27 $47.72 $47.72 30,989
2022-04-29 $47.96 $48.10 $47.77 $47.77 $47.77 2,060
2022-04-28 $47.69 $48.01 $47.51 $48.01 $48.01 7,224
2022-04-27 $47.59 $47.76 $47.59 $47.60 $47.60 13,970
2022-04-26 $47.81 $47.92 $47.54 $47.54 $47.54 4,371
2022-04-25 $47.98 $48.26 $47.94 $48.17 $48.17 2,562
2022-04-22 $48.62 $48.62 $48.30 $48.30 $48.30 1,100
2022-04-21 $49.00 $49.01 $48.67 $48.68 $48.68 949
2022-04-20 $48.93 $49.11 $48.14 $49.02 $49.02 19,810
2022-04-19 $48.91 $49.27 $48.91 $49.16 $49.16 2,197
2022-04-18 $48.85 $48.89 $48.74 $48.89 $48.89 1,956
2022-04-14 $48.96 $49.17 $48.96 $49.01 $49.01 1,453
2022-04-13 $49.04 $49.27 $49.04 $49.27 $49.27 2,841
2022-04-12 $49.02 $49.19 $48.82 $48.84 $48.84 3,904
2022-04-11 $49.02 $49.04 $48.82 $48.82 $48.82 869
2022-04-08 $49.18 $49.20 $49.08 $49.15 $49.15 2,000
2022-04-07 $49.13 $49.22 $49.07 $49.22 $49.22 7,959
2022-04-06 $49.11 $49.62 $49.09 $49.23 $49.23 67,917
2022-04-05 $50.10 $50.10 $49.49 $49.49 $49.49 13,354
2022-04-04 $49.90 $50.95 $49.85 $50.18 $50.18 8,975
2022-04-01 $49.91 $50.01 $48.44 $49.79 $49.79 18,224
2022-03-31 $50.12 $50.12 $49.64 $49.64 $49.64 5,408
2022-03-30 $50.07 $50.07 $49.88 $49.88 $49.88 1,828
2022-03-29 $50.05 $50.27 $49.92 $50.27 $50.27 6,256
2022-03-28 $49.65 $49.75 $49.53 $49.71 $49.71 5,858
2022-03-25 $49.57 $49.86 $49.52 $49.63 $49.63 7,921
2022-03-24 $49.42 $49.62 $49.42 $49.56 $49.56 2,735
2022-03-23 $49.58 $49.76 $49.43 $49.52 $49.52 4,107
2022-03-22 $49.62 $50.08 $49.62 $49.89 $49.89 3,901
2022-03-21 $49.74 $49.81 $49.41 $49.41 $49.41 8,819
2022-03-18 $49.76 $49.89 $49.76 $49.89 $49.89 690
2022-03-17 $49.27 $49.55 $49.15 $49.55 $49.55 5,837
2022-03-16 $48.68 $49.33 $48.68 $49.33 $49.33 805
2022-03-15 $48.16 $48.47 $48.16 $48.43 $48.43 2,089
2022-03-14 $48.57 $48.57 $48.18 $48.23 $48.23 1,917
2022-03-11 $48.92 $48.92 $48.63 $48.63 $48.63 2,302
2022-03-10 $48.86 $48.96 $48.71 $48.94 $48.94 746
2022-03-09 $48.95 $49.16 $48.83 $49.16 $49.16 6,406
2022-03-08 $48.38 $48.74 $48.38 $48.39 $48.39 3,798
2022-03-07 $48.92 $48.92 $48.31 $48.31 $48.31 4,921
2022-03-04 $49.12 $49.12 $48.85 $48.86 $48.86 3,919
2022-03-03 $49.66 $49.66 $49.27 $49.27 $49.27 1,451
2022-03-02 $49.71 $50.57 $49.60 $49.60 $49.60 3,696
2022-03-01 $49.69 $49.69 $49.29 $49.42 $49.42 14,212
2022-02-28 $49.76 $49.85 $49.66 $49.84 $49.84 4,817
2022-02-25 $49.52 $49.91 $49.40 $49.91 $49.91 4,952
2022-02-24 $48.56 $49.56 $48.56 $49.56 $49.56 13,436
2022-02-23 $49.61 $49.61 $49.27 $49.31 $49.31 28,018
2022-02-22 $49.75 $49.90 $49.49 $49.60 $49.60 12,199
2022-02-18 $50.01 $50.01 $49.74 $49.96 $49.96 1,052
2022-02-17 $50.39 $50.39 $50.04 $50.08 $50.08 1,370
2022-02-16 $50.18 $50.50 $50.18 $50.45 $50.45 4,434
2022-02-15 $50.24 $51.12 $50.10 $50.29 $50.29 5,413
2022-02-14 $49.91 $50.05 $49.78 $49.88 $49.88 1,110
2022-02-11 $50.31 $50.39 $49.99 $49.99 $49.99 2,876
2022-02-10 $50.76 $50.76 $50.19 $50.19 $50.19 2,902
2022-02-09 $50.38 $50.50 $50.24 $50.50 $50.50 7,573
2022-02-08 $50.04 $50.21 $49.79 $50.08 $50.08 10,111
2022-02-07 $49.86 $50.15 $49.14 $50.11 $50.11 38,359
2022-02-04 $49.68 $50.01 $49.63 $49.97 $49.97 7,659
2022-02-03 $49.96 $50.04 $49.76 $49.76 $49.76 60,073
2022-02-02 $50.02 $50.15 $49.96 $49.96 $49.96 3,707
2022-02-01 $50.03 $50.11 $50.03 $50.11 $50.11 3,144
2022-01-31 $49.50 $49.90 $49.50 $49.90 $49.90 10,547
2022-01-28 $49.11 $49.33 $49.11 $49.33 $49.33 908
2022-01-27 $49.55 $49.55 $49.12 $49.17 $49.17 2,531
2022-01-26 $49.89 $50.04 $49.41 $49.52 $49.52 7,499
2022-01-25 $49.66 $49.98 $49.56 $49.73 $49.73 5,508
2022-01-24 $49.62 $50.01 $49.34 $50.01 $50.01 5,882
2022-01-21 $50.40 $50.40 $49.81 $49.82 $49.82 4,013
2022-01-20 $50.59 $50.88 $50.21 $50.21 $50.21 4,132
2022-01-19 $50.61 $50.67 $50.51 $50.51 $50.51 1,995
2022-01-18 $51.02 $51.11 $50.64 $50.64 $50.64 21,366
2022-01-14 $50.95 $51.26 $50.95 $51.26 $51.26 4,105
2022-01-13 $51.42 $51.45 $51.28 $51.28 $51.28 3,914
2022-01-12 $51.44 $51.44 $51.39 $51.44 $51.44 867
2022-01-11 $51.04 $51.40 $51.04 $51.38 $51.38 9,893
2022-01-10 $50.99 $50.99 $50.76 $50.96 $50.96 7,020
2022-01-07 $51.39 $51.39 $51.16 $51.27 $51.27 1,351
2022-01-06 $51.19 $51.37 $51.12 $51.28 $51.28 4,585
2022-01-05 $51.72 $51.91 $51.21 $51.25 $51.25 12,842
2022-01-04 $51.68 $51.77 $51.68 $51.77 $51.77 558
2022-01-03 $51.73 $51.73 $51.57 $51.69 $51.69 2,315
2021-12-31 $51.48 $51.60 $51.48 $51.59 $51.59 4,403
2021-12-30 $51.69 $51.70 $51.62 $51.62 $51.62 1,429
2021-12-29 $51.50 $51.54 $51.50 $51.51 $51.51 1,195
2021-12-28 $51.45 $51.65 $51.45 $51.54 $51.54 1,833
2021-12-27 $51.52 $51.60 $51.52 $51.55 $51.55 2,007
2021-12-23 $51.41 $51.43 $51.41 $51.43 $51.43 1,068
2021-12-22 $51.11 $51.25 $51.10 $51.22 $51.22 1,036
2021-12-21 $50.84 $51.14 $50.84 $51.14 $51.14 991
2021-12-20 $50.63 $50.68 $50.48 $50.63 $50.63 3,048
2021-12-17 $50.63 $51.03 $50.63 $50.95 $50.95 2,153
2021-12-16 $51.21 $51.28 $50.73 $50.73 $50.73 16,658
2021-12-15 $51.05 $51.05 $50.56 $51.01 $51.01 4,091
2021-12-14 $50.91 $51.13 $50.89 $50.91 $50.91 6,798
2021-12-13 $51.15 $51.18 $51.05 $51.18 $51.18 12,318
2021-12-10 $51.32 $51.55 $51.26 $51.38 $51.38 34,239
2021-12-09 $51.60 $51.86 $51.45 $51.45 $51.45 3,617
2021-12-08 $51.54 $51.88 $51.54 $51.79 $51.79 6,543
2021-12-07 $51.66 $51.66 $51.66 $51.66 $51.66 773
2021-12-06 $51.00 $51.22 $51.00 $51.20 $51.20 7,209
2021-12-03 $50.95 $50.95 $50.83 $50.87 $50.87 2,900
2021-12-02 $51.04 $51.31 $51.04 $51.24 $51.24 3,474
2021-12-01 $51.31 $51.56 $50.89 $50.89 $50.89 4,697
2021-11-30 $51.40 $51.43 $50.96 $51.21 $51.21 8,749
2021-11-29 $51.41 $51.54 $51.41 $51.47 $51.47 1,186
2021-11-26 $51.36 $51.41 $51.22 $51.41 $51.41 1,172
2021-11-24 $51.95 $52.11 $51.74 $52.10 $52.10 4,564
2021-11-23 $52.05 $52.12 $51.95 $52.04 $52.04 2,631
2021-11-22 $52.30 $52.56 $52.13 $52.13 $52.13 4,195
2021-11-19 $52.37 $52.43 $52.37 $52.43 $52.43 865
2021-11-18 $52.42 $52.61 $52.37 $52.47 $52.47 12,576
2021-11-17 $52.73 $52.73 $52.47 $52.58 $52.58 1,550
2021-11-16 $52.67 $52.69 $52.61 $52.69 $52.69 2,939
2021-11-15 $52.91 $52.98 $52.61 $52.61 $52.61 5,971
2021-11-12 $52.85 $52.86 $52.85 $52.85 $52.85 862
2021-11-11 $52.91 $52.91 $52.82 $52.82 $52.82 1,278
2021-11-10 $52.76 $52.76 $52.62 $52.62 $52.62 1,892
2021-11-09 $52.92 $52.92 $52.92 $52.92 $52.92 289
2021-11-08 $53.18 $53.18 $52.97 $52.97 $52.97 1,769
2021-11-05 $52.98 $52.98 $52.86 $52.90 $52.90 7,121
2021-11-04 $52.79 $52.79 $52.63 $52.67 $52.67 30,371
2021-11-03 $52.59 $52.73 $52.59 $52.73 $52.73 774
2021-11-02 $52.30 $52.43 $52.30 $52.42 $52.42 1,500
2021-11-01 $52.15 $52.42 $52.15 $52.42 $52.42 2,120
2021-10-29 $52.08 $52.08 $51.97 $52.01 $52.01 2,551
2021-10-28 $51.84 $52.21 $51.84 $52.13 $52.13 9,637
2021-10-27 $52.05 $52.07 $51.77 $51.77 $51.77 8,603
2021-10-26 $52.21 $52.27 $52.01 $52.20 $52.20 3,144
2021-10-25 $52.35 $52.35 $52.16 $52.24 $52.24 2,473
2021-10-22 $52.21 $52.34 $52.02 $52.13 $52.13 4,120
2021-10-21 $51.92 $52.17 $51.92 $52.16 $52.16 2,022
2021-10-20 $51.89 $52.02 $51.81 $52.02 $52.02 2,613
2021-10-19 $51.80 $51.92 $51.79 $51.79 $51.79 745
2021-10-18 $51.70 $51.73 $51.70 $51.72 $51.72 528
2021-10-15 $51.99 $51.99 $51.73 $51.79 $51.79 2,199
2021-10-14 $51.62 $51.80 $51.54 $51.67 $51.67 1,088
2021-10-13 $51.35 $51.57 $51.24 $51.54 $51.54 3,918
2021-10-12 $51.36 $51.50 $51.22 $51.38 $51.38 3,183
2021-10-11 $51.53 $51.53 $51.34 $51.41 $51.41 1,503
2021-10-08 $51.40 $51.56 $51.37 $51.37 $51.37 2,621
2021-10-07 $51.49 $51.70 $51.46 $51.46 $51.46 13,174
2021-10-06 $51.08 $51.26 $51.00 $51.26 $51.26 1,479
2021-10-05 $51.42 $51.49 $51.35 $51.42 $51.42 1,998
2021-10-04 $51.37 $51.44 $51.24 $51.33 $51.33 5,457
2021-10-01 $51.26 $51.63 $51.17 $51.59 $51.59 11,404
2021-09-30 $51.69 $51.69 $51.19 $51.33 $51.33 9,153
2021-09-29 $51.25 $51.33 $51.25 $51.33 $51.33 245
2021-09-28 $51.64 $51.71 $51.28 $51.28 $51.28 2,479
2021-09-27 $51.58 $51.75 $51.51 $51.60 $51.60 4,699
2021-09-24 $51.66 $51.70 $51.39 $51.39 $51.39 2,331
2021-09-23 $51.57 $51.78 $51.57 $51.64 $51.64 3,372
2021-09-22 $51.39 $51.41 $51.22 $51.36 $51.36 1,739
2021-09-21 $51.21 $51.21 $51.13 $51.13 $51.13 487
2021-09-20 $51.10 $51.10 $50.78 $51.06 $51.06 1,715
2021-09-17 $51.41 $51.60 $51.38 $51.48 $51.48 2,309
2021-09-16 $51.63 $51.63 $51.41 $51.55 $51.55 2,026
2021-09-15 $51.54 $51.77 $51.54 $51.66 $51.66 3,083
2021-09-14 $51.72 $51.79 $51.59 $51.61 $51.61 1,334
2021-09-13 $51.77 $51.84 $51.68 $51.84 $51.84 3,832
2021-09-10 $51.90 $51.90 $51.78 $51.78 $51.78 1,665
2021-09-09 $51.89 $52.02 $51.86 $51.86 $51.86 13,196
2021-09-08 $51.97 $51.97 $51.84 $51.84 $51.84 5,693
2021-09-07 $52.19 $52.20 $52.19 $52.20 $52.20 481
2021-09-03 $52.24 $52.37 $52.24 $52.27 $52.27 1,173
2021-09-02 $52.41 $52.41 $52.26 $52.30 $52.30 3,283
2021-09-01 $52.16 $52.23 $52.16 $52.23 $52.23 1,481
2021-08-31 $52.02 $52.13 $51.89 $52.04 $52.04 2,251
2021-08-30 $51.96 $52.07 $51.91 $51.91 $51.91 2,006
2021-08-27 $51.70 $51.98 $51.70 $51.84 $51.84 2,120
2021-08-26 $51.63 $51.63 $51.45 $51.45 $51.45 8,269
2021-08-25 $51.67 $51.91 $51.58 $51.68 $51.68 2,443
2021-08-24 $51.59 $51.59 $51.59 $51.59 $51.59 281
2021-08-23 $51.22 $51.35 $51.22 $51.35 $51.35 510
2021-08-20 $51.02 $51.02 $51.02 $51.02 $51.02 155
2021-08-19 $50.84 $50.98 $50.75 $50.80 $50.80 2,926
2021-08-18 $51.26 $51.26 $51.04 $51.04 $51.04 829
2021-08-17 $51.19 $51.21 $51.03 $51.05 $51.05 4,170
2021-08-16 $51.52 $51.52 $51.50 $51.50 $51.50 322
2021-08-13 $51.61 $51.68 $51.60 $51.65 $51.65 2,274
2021-08-12 $51.72 $51.85 $51.67 $51.77 $51.77 3,591
2021-08-11 $51.66 $51.85 $51.66 $51.84 $51.84 3,774
2021-08-10 $51.57 $51.61 $51.47 $51.61 $51.61 658
2021-08-09 $51.51 $51.76 $51.51 $51.57 $51.57 3,874
2021-08-06 $51.61 $51.82 $51.61 $51.70 $51.70 3,256
2021-08-05 $51.77 $51.77 $51.72 $51.72 $51.72 451
2021-08-04 $51.75 $51.76 $51.39 $51.52 $51.52 2,866
2021-08-03 $51.49 $51.65 $51.49 $51.65 $51.65 350
2021-08-02 $51.86 $51.86 $51.61 $51.61 $51.61 667
2021-07-30 $51.72 $51.88 $51.55 $51.67 $51.67 7,318
2021-07-29 $51.83 $51.92 $51.83 $51.83 $51.83 1,164
2021-07-28 $51.61 $51.71 $51.61 $51.71 $51.71 1,468
2021-07-27 $51.27 $51.30 $51.27 $51.30 $51.30 551
2021-07-26 $51.50 $51.50 $51.50 $51.50 $51.50 518
2021-07-23 $51.38 $51.64 $51.38 $51.57 $51.57 2,617
2021-07-22 $51.58 $51.70 $51.53 $51.57 $51.57 1,750
2021-07-21 $51.58 $51.84 $51.56 $51.78 $51.78 3,539
2021-07-20 $51.01 $51.60 $51.01 $51.34 $51.34 10,352
2021-07-19 $50.96 $51.15 $50.84 $50.84 $50.84 3,042
2021-07-16 $51.63 $51.65 $51.39 $51.48 $51.48 9,622
2021-07-15 $51.51 $51.71 $51.37 $51.56 $51.56 3,322
2021-07-14 $51.75 $51.75 $51.62 $51.62 $51.62 699
2021-07-13 $52.04 $52.07 $51.83 $51.83 $51.83 746
2021-07-12 $52.19 $52.19 $52.04 $52.04 $52.04 1,612
2021-07-09 $52.09 $52.27 $51.99 $52.03 $52.03 2,947
2021-07-08 $51.41 $51.81 $51.41 $51.69 $51.69 1,669
2021-07-07 $51.84 $52.06 $51.78 $51.95 $51.95 2,403
2021-07-06 $53.46 $53.46 $51.92 $51.98 $51.98 5,592
2021-07-02 $52.43 $52.43 $52.17 $52.31 $52.31 2,997
2021-07-01 $52.44 $52.51 $52.34 $52.37 $52.37 1,731
2021-06-30 $52.40 $52.52 $52.30 $52.33 $52.33 1,247
2021-06-29 $52.41 $52.55 $52.36 $52.36 $52.36 2,230
2021-06-28 $52.44 $52.55 $52.44 $52.45 $52.45 2,220
2021-06-25 $52.67 $52.76 $52.53 $52.53 $52.53 5,723
2021-06-24 $52.35 $52.61 $52.21 $52.59 $52.59 2,936
2021-06-23 $52.21 $52.30 $52.14 $52.21 $52.21 888
2021-06-22 $52.11 $52.11 $51.83 $52.10 $52.10 1,216
2021-06-21 $51.89 $52.10 $51.89 $52.02 $52.02 2,594
2021-06-18 $51.82 $51.83 $51.70 $51.72 $51.72 2,294
2021-06-17 $52.34 $52.34 $52.04 $52.08 $52.08 1,824
2021-06-16 $52.40 $52.60 $52.15 $52.30 $52.30 1,566
2021-06-15 $52.38 $52.42 $52.35 $52.35 $52.35 2,181
2021-06-14 $52.62 $52.62 $52.45 $52.45 $52.45 2,752
2021-06-11 $52.40 $52.52 $52.38 $52.50 $52.50 1,784
2021-06-10 $52.60 $52.60 $52.47 $52.47 $52.47 410
2021-06-09 $52.84 $52.84 $52.58 $52.58 $52.58 1,402
2021-06-08 $52.53 $52.70 $52.53 $52.63 $52.63 4,861
2021-06-07 $52.31 $52.53 $52.14 $52.40 $52.40 3,105
2021-06-04 $52.39 $52.40 $52.26 $52.26 $52.26 4,484
2021-06-03 $52.09 $52.20 $52.02 $52.17 $52.17 1,571
2021-06-02 $52.30 $52.46 $52.29 $52.36 $52.36 5,467
2021-06-01 $52.33 $52.48 $52.22 $52.48 $52.48 59,215
2021-05-28 $52.25 $52.48 $52.22 $52.27 $52.27 869
2021-05-27 $52.13 $52.32 $52.13 $52.26 $52.26 1,064
2021-05-26 $51.77 $52.11 $51.77 $52.11 $52.11 2,757
2021-05-25 $51.91 $52.05 $51.81 $51.87 $51.87 1,282
2021-05-24 $51.92 $51.93 $51.72 $51.93 $51.93 6,515
2021-05-21 $51.79 $51.87 $51.68 $51.77 $51.77 3,283
2021-05-20 $51.44 $51.68 $51.42 $51.58 $51.58 3,689
2021-05-19 $51.53 $51.61 $51.38 $51.47 $51.47 3,722
2021-05-18 $51.95 $51.99 $51.78 $51.78 $51.78 7,538
2021-05-17 $51.59 $52.15 $51.56 $51.92 $51.92 7,872
2021-05-14 $51.43 $51.88 $51.43 $51.52 $51.52 1,697
2021-05-13 $51.14 $51.48 $51.14 $51.33 $51.33 5,144
2021-05-12 $51.56 $51.67 $51.04 $51.07 $51.07 13,108
2021-05-11 $51.52 $51.78 $51.50 $51.78 $51.78 3,864
2021-05-10 $52.18 $52.25 $51.83 $51.83 $51.83 2,984
2021-05-07 $52.15 $52.34 $52.05 $52.17 $52.17 8,207
2021-05-06 $51.89 $51.90 $51.71 $51.90 $51.90 4,675
2021-05-05 $52.00 $52.12 $51.91 $51.91 $51.91 2,382
2021-05-04 $52.09 $52.15 $51.91 $51.96 $51.96 11,541
2021-05-03 $52.26 $52.45 $52.26 $52.32 $52.32 8,234
2021-04-30 $52.54 $53.00 $52.31 $52.31 $52.31 12,544
2021-04-29 $52.70 $52.70 $52.44 $52.55 $52.55 2,256
2021-04-28 $52.51 $52.63 $52.49 $52.63 $52.63 365
2021-04-27 $52.49 $53.00 $52.45 $52.61 $52.61 15,267
2021-04-26 $52.44 $52.57 $52.34 $52.34 $52.34 4,475
2021-04-23 $52.21 $52.35 $52.21 $52.33 $52.33 1,536
2021-04-22 $52.03 $52.18 $51.91 $51.98 $51.98 6,358
2021-04-21 $51.88 $51.96 $51.80 $51.96 $51.96 2,124
2021-04-20 $51.83 $51.83 $51.51 $51.65 $51.65 6,868
2021-04-19 $51.98 $52.14 $51.86 $51.99 $51.99 11,045
2021-04-16 $52.17 $52.18 $51.93 $51.93 $51.93 3,295
2021-04-15 $52.03 $52.14 $51.88 $52.01 $52.01 9,612
2021-04-14 $51.86 $52.37 $51.86 $51.88 $51.88 6,908
2021-04-13 $51.92 $51.92 $51.70 $51.82 $51.82 10,543
2021-04-12 $51.91 $52.03 $51.86 $51.95 $51.95 3,039
2021-04-09 $52.06 $52.09 $51.90 $52.00 $52.00 5,436
2021-04-08 $51.85 $52.10 $51.85 $52.06 $52.06 6,848
2021-04-07 $52.03 $52.03 $51.83 $51.83 $51.83 2,440
2021-04-06 $52.20 $52.40 $51.94 $52.01 $52.01 12,924
2021-04-05 $52.14 $52.14 $52.00 $52.04 $52.04 10,926
2021-04-01 $52.12 $52.14 $51.83 $51.95 $51.95 11,243
2021-03-31 $51.73 $51.84 $51.63 $51.76 $51.76 5,521
2021-03-30 $51.26 $51.54 $51.19 $51.50 $51.50 1,026
2021-03-29 $51.56 $51.65 $51.26 $51.30 $51.30 3,747
2021-03-26 $51.49 $51.68 $51.29 $51.61 $51.61 3,560
2021-03-25 $50.98 $51.31 $50.79 $51.25 $51.25 4,435
2021-03-24 $51.50 $51.67 $51.12 $51.15 $51.15 4,917
2021-03-23 $52.00 $52.09 $51.51 $51.51 $51.51 6,009
2021-03-22 $52.01 $52.17 $52.01 $52.08 $52.08 1,506
2021-03-19 $52.12 $52.39 $51.99 $52.13 $52.13 2,435
2021-03-18 $52.70 $52.70 $51.94 $51.94 $51.94 17,745
2021-03-17 $52.43 $52.64 $52.25 $52.64 $52.64 1,943
2021-03-16 $52.71 $52.71 $52.41 $52.52 $52.52 4,291
2021-03-15 $52.65 $52.75 $52.54 $52.73 $52.73 6,209
2021-03-12 $52.57 $52.75 $52.55 $52.64 $52.64 6,087
2021-03-11 $52.28 $52.78 $52.28 $52.67 $52.67 9,830
2021-03-10 $52.00 $52.18 $51.98 $51.99 $51.99 2,171
2021-03-09 $51.78 $52.05 $51.67 $51.77 $51.77 6,279
2021-03-08 $51.52 $52.89 $51.34 $51.42 $51.42 18,869
2021-03-05 $51.24 $51.49 $50.85 $51.45 $51.45 56,587
2021-03-04 $51.81 $51.89 $51.11 $51.17 $51.17 11,955
2021-03-03 $52.07 $52.23 $51.90 $51.90 $51.90 4,717
2021-03-02 $52.19 $52.25 $52.10 $52.11 $52.11 4,349
2021-03-01 $52.15 $52.35 $52.15 $52.35 $52.35 5,349
2021-02-26 $51.76 $52.01 $51.54 $51.77 $51.77 9,341
2021-02-25 $52.56 $52.56 $51.85 $51.90 $51.90 4,758
2021-02-24 $52.09 $52.48 $52.09 $52.45 $52.45 4,830
2021-02-23 $51.89 $52.33 $51.87 $52.30 $52.30 8,641
2021-02-22 $52.32 $52.37 $52.16 $52.32 $52.32 11,100
2021-02-19 $52.53 $52.54 $52.45 $52.45 $52.45 1,063
2021-02-18 $52.14 $52.21 $52.03 $52.19 $52.19 11,718
2021-02-17 $52.38 $52.58 $52.30 $52.51 $52.51 1,890
2021-02-16 $52.99 $52.99 $52.58 $52.66 $52.66 6,331
2021-02-12 $52.60 $52.75 $52.50 $52.67 $52.67 2,121
2021-02-11 $52.62 $52.71 $52.54 $52.59 $52.59 2,798
2021-02-10 $52.70 $52.70 $52.54 $52.57 $52.57 2,808
2021-02-09 $52.61 $52.79 $52.59 $52.71 $52.71 12,060
2021-02-08 $52.44 $52.51 $52.41 $52.51 $52.51 2,211
2021-02-05 $52.00 $52.27 $52.00 $52.19 $52.19 5,952
2021-02-04 $51.59 $51.97 $51.59 $51.89 $51.89 7,139
2021-02-03 $51.59 $51.60 $51.36 $51.48 $51.48 2,393
2021-02-02 $51.38 $51.55 $51.29 $51.41 $51.41 3,197
2021-02-01 $51.07 $51.25 $51.00 $51.18 $51.18 3,759
2021-01-29 $51.07 $51.12 $50.79 $50.80 $50.80 3,804
2021-01-28 $51.29 $51.29 $51.27 $51.29 $51.29 2,141
2021-01-27 $51.16 $51.38 $51.16 $51.24 $51.24 7,394
2021-01-26 $51.74 $51.74 $51.62 $51.62 $51.62 19,383
2021-01-25 $51.85 $51.85 $51.61 $51.64 $51.64 2,053
2021-01-22 $51.59 $51.77 $51.58 $51.65 $51.65 2,660
2021-01-21 $50.04 $51.66 $50.04 $51.65 $51.65 940
2021-01-20 $51.62 $51.87 $51.61 $51.70 $51.70 26,647
2021-01-19 $51.54 $51.54 $51.34 $51.42 $51.42 2,884
2021-01-15 $51.40 $51.40 $51.15 $51.28 $51.28 14,052
2021-01-14 $51.30 $52.00 $51.30 $51.73 $51.73 6,882
2021-01-13 $51.39 $51.39 $51.26 $51.26 $51.26 639
2021-01-12 $51.04 $51.27 $51.04 $51.27 $51.27 3,889
2021-01-11 $50.99 $51.11 $50.99 $51.06 $51.06 2,050
2021-01-08 $51.23 $51.23 $50.96 $51.17 $51.17 7,577
2021-01-07 $50.82 $51.05 $50.70 $51.03 $51.03 7,714
2021-01-06 $50.73 $50.79 $50.60 $50.73 $50.73 1,935
2021-01-05 $50.02 $50.31 $50.02 $50.28 $50.28 13,180
2021-01-04 $50.32 $50.36 $49.83 $49.86 $49.86 3,097
2020-12-31 $50.17 $50.19 $50.10 $50.10 $50.10 1,073
2020-12-30 $50.14 $50.14 $50.14 $50.14 $50.14 220
2020-12-29 $50.02 $50.09 $49.91 $49.91 $49.91 1,566
2020-12-28 $50.34 $50.34 $50.11 $50.11 $50.11 1,190
2020-12-24 $50.13 $50.13 $50.07 $50.07 $50.07 883
2020-12-23 $50.01 $50.01 $50.01 $50.01 $50.01 85
2020-12-22 $49.86 $49.95 $49.84 $49.86 $49.86 4,277
2020-12-21 $49.94 $49.94 $49.60 $49.76 $49.76 2,409
2020-12-18 $50.12 $50.13 $49.89 $49.89 $49.89 882
2020-12-17 $50.10 $50.10 $49.97 $49.97 $49.97 625
2020-12-16 $49.92 $49.99 $49.89 $49.89 $49.89 498
2020-12-15 $49.69 $49.88 $49.69 $49.88 $49.88 2,280
2020-12-14 $49.56 $49.77 $49.45 $49.45 $49.45 1,255
2020-12-11 $49.41 $49.48 $49.41 $49.48 $49.48 295
2020-12-10 $49.26 $49.49 $49.26 $49.49 $49.49 569
2020-12-09 $49.61 $49.61 $49.30 $49.37 $49.37 1,659
2020-12-08 $49.44 $49.44 $49.44 $49.44 $49.44 292
2020-12-07 $49.47 $49.47 $49.36 $49.36 $49.36 2,349
2020-12-04 $49.19 $49.38 $49.16 $49.35 $49.35 2,479
2020-12-03 $49.17 $49.20 $48.95 $49.05 $49.05 1,191
2020-12-02 $48.71 $49.01 $48.71 $48.94 $48.94 1,365
2020-12-01 $48.91 $49.02 $48.90 $48.94 $48.94 1,629
2020-11-30 $48.90 $48.90 $48.65 $48.68 $48.68 3,125
2020-11-27 $49.09 $49.09 $48.90 $48.92 $48.92 1,291
2020-11-25 $48.90 $49.04 $48.90 $48.92 $48.92 2,778
2020-11-24 $48.98 $49.04 $48.98 $49.03 $49.03 1,285
2020-11-23 $48.56 $48.67 $48.52 $48.67 $48.67 2,784
2020-11-20 $48.41 $48.44 $48.35 $48.35 $48.35 1,266
2020-11-19 $48.52 $48.52 $48.29 $48.31 $48.31 1,240
2020-11-18 $48.57 $48.57 $48.29 $48.30 $48.30 2,686
2020-11-17 $48.32 $48.39 $48.32 $48.39 $48.39 809
2020-11-16 $48.30 $48.47 $48.24 $48.34 $48.34 7,673
2020-11-13 $47.92 $47.97 $47.82 $47.96 $47.96 1,346
2020-11-12 $47.93 $47.93 $47.63 $47.68 $47.68 1,570
2020-11-11 $47.96 $47.96 $47.86 $47.88 $47.88 2,108
2020-11-10 $47.78 $47.93 $47.78 $47.84 $47.84 3,338
2020-11-09 $48.23 $48.23 $47.78 $47.78 $47.78 2,701
2020-11-06 $47.21 $47.29 $47.13 $47.29 $47.29 968
2020-11-05 $47.02 $47.30 $47.02 $47.28 $47.28 4,750
2020-11-04 $46.74 $46.93 $46.73 $46.80 $46.80 1,827
2020-11-03 $46.50 $46.64 $46.44 $46.62 $46.62 5,518
2020-11-02 $46.15 $46.17 $46.10 $46.17 $46.17 1,077
2020-10-30 $46.08 $46.09 $45.94 $46.00 $46.00 759
2020-10-29 $46.20 $46.28 $46.20 $46.28 $46.28 575
2020-10-28 $46.25 $46.25 $46.06 $46.09 $46.09 2,084
2020-10-27 $46.64 $46.64 $46.58 $46.58 $46.58 10,150
2020-10-26 $46.81 $46.81 $46.47 $46.61 $46.61 2,608
2020-10-23 $46.84 $46.97 $46.84 $46.96 $46.96 857
2020-10-22 $46.85 $46.85 $46.85 $46.85 $46.85 1,580
2020-10-21 $46.86 $46.88 $46.77 $46.78 $46.78 1,580
2020-10-20 $46.81 $46.99 $46.81 $46.87 $46.87 958
2020-10-19 $46.99 $46.99 $46.76 $46.82 $46.82 9,512
2020-10-16 $46.91 $46.97 $46.91 $46.97 $46.97 1,007
2020-10-15 $46.67 $46.95 $46.67 $46.95 $46.95 840
2020-10-14 $47.03 $47.03 $46.89 $46.89 $46.89 455
2020-10-13 $47.01 $47.01 $46.95 $46.96 $46.96 685
2020-10-12 $47.15 $47.17 $47.05 $47.05 $47.05 659
2020-10-09 $46.94 $47.08 $46.90 $47.01 $47.01 2,002
2020-10-08 $46.89 $46.89 $46.89 $46.89 $46.89 38
2020-10-07 $46.63 $46.76 $46.63 $46.76 $46.76 2,711
2020-10-06 $46.47 $46.73 $46.39 $46.47 $46.47 17,542
2020-10-05 $46.21 $46.36 $46.20 $46.36 $46.36 11,067
2020-10-02 $45.98 $46.07 $45.87 $45.95 $45.95 1,405
2020-10-01 $45.91 $46.01 $45.79 $46.01 $46.01 1,780
2020-09-30 $45.79 $45.91 $45.78 $45.79 $45.79 17,745
2020-09-29 $45.67 $45.75 $45.65 $45.66 $45.66 888
2020-09-28 $45.70 $45.78 $45.62 $45.78 $45.78 1,864
2020-09-25 $45.23 $45.46 $45.15 $45.46 $45.46 4,723
2020-09-24 $45.36 $45.41 $45.23 $45.28 $45.28 22,900
2020-09-23 $45.71 $45.78 $45.44 $45.49 $45.49 16,331
2020-09-22 $45.64 $45.80 $45.60 $45.80 $45.80 999
2020-09-21 $45.69 $45.76 $45.60 $45.75 $45.75 3,159
2020-09-18 $46.35 $46.35 $46.10 $46.21 $46.21 2,035
2020-09-17 $46.29 $46.33 $46.16 $46.33 $46.33 2,169
2020-09-16 $46.28 $46.40 $46.28 $46.33 $46.33 1,975
2020-09-15 $46.23 $46.31 $46.16 $46.20 $46.20 8,208
2020-09-14 $45.92 $46.13 $45.92 $46.13 $46.13 1,804
2020-09-11 $45.86 $46.01 $45.79 $45.87 $45.87 8,503
2020-09-10 $46.19 $46.19 $45.77 $45.90 $45.90 13,719
2020-09-09 $45.94 $46.09 $45.94 $46.09 $46.09 2,405
2020-09-08 $45.99 $46.01 $45.80 $45.84 $45.84 3,151
2020-09-04 $46.20 $46.20 $45.90 $46.19 $46.19 1,463
2020-09-03 $46.58 $46.58 $46.13 $46.19 $46.19 2,620
2020-09-02 $46.58 $46.58 $46.42 $46.56 $46.56 1,589
2020-09-01 $46.45 $46.53 $46.28 $46.45 $46.45 2,212
2020-08-31 $46.55 $46.58 $46.33 $46.43 $46.43 27,752
2020-08-28 $46.42 $46.69 $46.42 $46.69 $46.69 884
2020-08-27 $46.62 $46.64 $46.48 $46.58 $46.58 2,975
2020-08-26 $46.62 $46.69 $46.62 $46.67 $46.67 1,840
2020-08-25 $46.77 $46.77 $46.67 $46.69 $46.69 4,036
2020-08-24 $46.65 $46.88 $46.64 $46.75 $46.75 26,499
2020-08-21 $46.48 $46.58 $46.44 $46.58 $46.58 427
2020-08-20 $46.59 $46.63 $46.59 $46.63 $46.63 878
2020-08-19 $46.79 $46.89 $46.67 $46.67 $46.67 2,920
2020-08-18 $46.77 $46.77 $46.71 $46.71 $46.71 1,204
2020-08-17 $46.81 $46.90 $46.74 $46.84 $46.84 2,431
2020-08-14 $46.93 $46.93 $46.82 $46.82 $46.82 1,586
2020-08-13 $46.98 $46.99 $46.94 $46.96 $46.96 2,392
2020-08-12 $47.08 $47.16 $46.98 $47.01 $47.01 9,189
2020-08-11 $46.91 $47.06 $46.83 $46.83 $46.83 6,344
2020-08-10 $46.76 $46.77 $46.68 $46.77 $46.77 2,144
2020-08-07 $46.42 $46.59 $46.42 $46.58 $46.58 6,415
2020-08-06 $46.46 $46.46 $46.46 $46.46 $46.46 615
2020-08-05 $46.41 $46.44 $46.41 $46.43 $46.43 8,365
2020-08-04 $46.07 $46.22 $46.07 $46.21 $46.21 14,048
2020-08-03 $46.10 $46.10 $46.02 $46.02 $46.02 1,385
2020-07-31 $46.04 $46.04 $45.66 $45.84 $45.84 3,695
2020-07-30 $45.93 $46.20 $45.93 $46.06 $46.06 2,631
2020-07-29 $46.17 $46.37 $46.17 $46.31 $46.31 1,107
2020-07-28 $46.24 $46.29 $46.12 $46.18 $46.18 1,757
2020-07-27 $46.14 $46.30 $46.12 $46.30 $46.30 5,596
2020-07-24 $46.18 $46.18 $46.13 $46.16 $46.16 824
2020-07-23 $46.38 $46.44 $46.14 $46.24 $46.24 2,405
2020-07-22 $46.35 $46.35 $46.18 $46.29 $46.29 1,106
2020-07-21 $46.37 $46.63 $46.25 $46.25 $46.25 37,191
2020-07-20 $46.33 $46.34 $46.06 $46.13 $46.13 2,355
2020-07-17 $46.22 $46.31 $46.20 $46.31 $46.31 2,666
2020-07-16 $46.24 $46.24 $46.24 $46.24 $46.24 100
2020-07-15 $46.19 $46.33 $46.19 $46.33 $46.33 19,057
2020-07-14 $45.89 $46.19 $45.72 $45.88 $45.88 19,000
2020-07-13 $45.94 $46.08 $45.81 $45.81 $45.81 2,007
2020-07-10 $45.70 $45.94 $45.70 $45.87 $45.87 3,700
2020-07-09 $45.69 $45.76 $45.69 $45.76 $45.76 190
2020-07-08 $45.87 $45.94 $45.84 $45.94 $45.94 2,423
2020-07-07 $46.00 $46.05 $45.89 $45.89 $45.89 2,147
2020-07-06 $46.14 $46.43 $46.12 $46.20 $46.20 23,258
2020-07-02 $45.93 $45.97 $45.81 $45.82 $45.82 1,927
2020-07-01 $45.76 $45.76 $45.63 $45.76 $45.76 1,254
2020-06-30 $45.72 $45.77 $45.72 $45.77 $45.77 412
2020-06-29 $45.62 $45.74 $45.56 $45.68 $45.68 2,259
2020-06-26 $45.37 $45.37 $45.37 $45.37 $45.37 57
2020-06-25 $45.52 $45.67 $45.52 $45.67 $45.67 602
2020-06-24 $45.80 $45.80 $45.34 $45.45 $45.45 2,090
2020-06-23 $46.06 $46.06 $45.92 $45.92 $45.92 304
2020-06-22 $45.76 $45.80 $45.71 $45.80 $45.80 5,125
2020-06-19 $45.67 $45.67 $45.67 $45.67 $45.67 155
2020-06-18 $45.92 $45.92 $45.62 $45.74 $45.74 904
2020-06-17 $45.84 $45.91 $45.78 $45.78 $45.78 975
2020-06-16 $45.84 $46.05 $45.78 $45.82 $45.82 23,452
2020-06-15 $44.88 $45.35 $44.88 $45.33 $45.33 967
2020-06-12 $45.87 $45.87 $45.08 $45.25 $45.25 1,552
2020-06-11 $45.43 $45.44 $44.97 $45.01 $45.01 16,425
2020-06-10 $46.24 $46.26 $45.99 $46.04 $46.04 6,594
2020-06-09 $46.32 $46.32 $46.15 $46.32 $46.32 8,952
2020-06-08 $46.40 $46.52 $46.29 $46.52 $46.52 35,056
2020-06-05 $46.24 $46.50 $46.08 $46.08 $46.08 24,316
2020-06-04 $45.87 $45.87 $45.64 $45.68 $45.68 9,667
2020-06-03 $45.65 $45.91 $45.65 $45.91 $45.91 2,041
2020-06-02 $45.29 $45.50 $45.29 $45.50 $45.50 4,519
2020-06-01 $45.12 $45.46 $45.11 $45.30 $45.30 14,323
2020-05-29 $45.04 $45.16 $44.94 $44.96 $44.96 3,493
2020-05-28 $45.50 $45.50 $45.10 $45.17 $45.17 12,454
2020-05-27 $45.12 $45.30 $45.12 $45.30 $45.30 14,656
2020-05-26 $45.03 $45.12 $44.95 $44.95 $44.95 9,640
2020-05-22 $44.61 $44.61 $44.58 $44.58 $44.58 589
2020-05-21 $44.69 $44.80 $44.60 $44.73 $44.73 2,479
2020-05-20 $44.80 $44.80 $44.63 $44.76 $44.76 1,465
2020-05-19 $44.66 $44.83 $44.45 $44.45 $44.45 2,393
2020-05-18 $44.38 $44.66 $44.36 $44.61 $44.61 15,236
2020-05-15 $43.79 $43.88 $43.79 $43.88 $43.88 1,132
2020-05-14 $43.68 $43.88 $43.36 $43.84 $43.84 9,451
2020-05-13 $44.06 $44.06 $43.80 $43.98 $43.98 2,285
2020-05-12 $44.45 $44.53 $44.19 $44.19 $44.19 18,699
2020-05-11 $44.43 $44.53 $44.38 $44.49 $44.49 1,872
2020-05-08 $44.35 $44.47 $44.35 $44.47 $44.47 8,239
2020-05-07 $44.15 $44.15 $44.07 $44.07 $44.07 1,296
2020-05-06 $43.97 $43.97 $43.90 $43.91 $43.91 998
2020-05-05 $43.87 $44.18 $43.85 $43.98 $43.98 25,939
2020-05-04 $43.77 $43.94 $43.70 $43.90 $43.90 14,574
2020-05-01 $44.00 $44.00 $43.82 $43.91 $43.91 18,812
2020-04-30 $44.47 $44.47 $44.14 $44.33 $44.33 81,757
2020-04-29 $44.62 $44.80 $44.62 $44.66 $44.66 2,087
2020-04-28 $44.24 $44.28 $44.15 $44.20 $44.20 6,838
2020-04-27 $44.16 $44.16 $44.08 $44.10 $44.10 1,072
2020-04-24 $43.60 $43.81 $43.60 $43.81 $43.81 1,005
2020-04-23 $43.72 $43.82 $43.45 $43.56 $43.56 18,455
2020-04-22 $43.48 $43.49 $43.37 $43.49 $43.49 1,039
2020-04-21 $43.34 $43.34 $43.20 $43.20 $43.20 12,370
2020-04-20 $43.82 $43.86 $43.56 $43.68 $43.68 3,778
2020-04-17 $43.68 $43.79 $43.64 $43.79 $43.79 1,586
2020-04-16 $43.44 $43.46 $43.22 $43.41 $43.41 2,352
2020-04-15 $43.30 $43.51 $43.29 $43.32 $43.32 3,791
2020-04-14 $43.62 $43.92 $43.62 $43.79 $43.79 3,458
2020-04-13 $43.37 $43.57 $43.32 $43.51 $43.51 7,351
2020-04-09 $43.58 $43.81 $43.58 $43.59 $43.59 1,773
2020-04-08 $43.15 $43.38 $42.97 $43.18 $43.18 2,041
2020-04-07 $43.07 $43.42 $42.91 $42.91 $42.91 18,439
2020-04-06 $42.46 $42.91 $42.46 $42.91 $42.91 707
2020-04-03 $42.53 $42.53 $42.02 $42.02 $42.02 4,947
2020-04-02 $41.71 $42.29 $41.71 $42.27 $42.27 2,025
2020-04-01 $41.98 $42.30 $41.86 $41.86 $41.86 3,821
2020-03-31 $42.79 $42.80 $42.53 $42.53 $42.53 1,399
2020-03-30 $42.71 $42.72 $42.71 $42.72 $42.72 339
2020-03-27 $42.30 $42.68 $42.27 $42.36 $42.36 5,727
2020-03-26 $42.99 $43.04 $42.50 $42.62 $42.62 3,725
2020-03-25 $41.87 $42.61 $41.87 $42.07 $42.07 3,421
2020-03-24 $40.30 $41.92 $40.30 $41.63 $41.59 8,623
2020-03-23 $41.02 $41.37 $40.61 $40.68 $40.64 8,658
2020-03-20 $41.68 $41.68 $40.88 $41.04 $41.00 12,522
2020-03-19 $41.01 $41.96 $40.54 $41.33 $41.29 21,605
2020-03-18 $41.15 $41.64 $40.83 $41.17 $41.13 43,076
2020-03-17 $39.43 $42.01 $39.43 $41.82 $41.78 13,201
2020-03-16 $39.09 $41.55 $37.63 $41.05 $41.01 11,069
2020-03-13 $42.88 $42.88 $42.12 $42.81 $42.77 7,163
2020-03-12 $42.32 $42.71 $40.51 $41.78 $41.74 36,878
2020-03-11 $43.95 $44.04 $43.46 $43.52 $43.48 3,575
2020-03-10 $44.37 $44.49 $43.73 $44.40 $44.36 3,377
2020-03-09 $43.51 $44.43 $43.51 $43.86 $43.82 5,188
2020-03-06 $45.07 $45.17 $44.91 $45.17 $45.12 4,988
2020-03-05 $45.46 $45.46 $45.45 $45.45 $45.40 194
2020-03-04 $45.61 $45.91 $45.55 $45.91 $45.86 3,187
2020-03-03 $45.68 $45.68 $45.37 $45.37 $45.32 1,320
2020-03-02 $45.46 $45.76 $45.41 $45.73 $45.68 4,613
2020-02-28 $45.08 $45.31 $44.90 $45.25 $45.20 4,034
2020-02-27 $45.64 $45.87 $45.43 $45.43 $45.38 2,175
2020-02-26 $45.99 $46.08 $45.92 $45.92 $45.87 12,932
2020-02-25 $46.32 $46.32 $45.93 $45.93 $45.88 1,657
2020-02-24 $46.40 $46.59 $46.33 $46.35 $46.30 24,146
2020-02-21 $47.02 $47.02 $46.99 $46.99 $46.94 519
2020-02-20 $47.09 $47.10 $47.07 $47.09 $47.04 1,915
2020-02-19 $47.15 $47.15 $47.12 $47.15 $47.10 839
2020-02-18 $47.19 $47.19 $47.08 $47.12 $47.07 1,110
2020-02-14 $47.16 $47.17 $47.13 $47.17 $47.12 4,160
2020-02-13 $47.15 $47.15 $47.14 $47.14 $47.09 379
2020-02-12 $47.11 $47.15 $47.11 $47.15 $47.10 795
2020-02-11 $47.13 $47.15 $47.13 $47.14 $47.09 1,859
2020-02-10 $46.98 $47.06 $46.98 $47.06 $47.01 1,263
2020-02-07 $46.97 $47.03 $46.97 $46.97 $46.92 1,780
2020-02-06 $47.09 $47.09 $47.01 $47.03 $46.98 444
2020-02-05 $46.96 $46.97 $46.94 $46.97 $46.92 1,585
2020-02-04 $46.76 $46.85 $46.75 $46.85 $46.80 463
2020-02-03 $46.75 $46.77 $46.58 $46.63 $46.58 12,879
2020-01-31 $46.56 $46.69 $46.47 $46.69 $46.64 1,005
2020-01-30 $46.79 $46.79 $46.66 $46.71 $46.66 1,052
2020-01-29 $46.87 $46.92 $46.81 $46.81 $46.76 5,912
2020-01-28 $46.73 $46.86 $46.73 $46.86 $46.81 1,768
2020-01-27 $46.57 $46.72 $46.57 $46.67 $46.62 1,985
2020-01-24 $47.03 $47.03 $46.89 $46.95 $46.90 2,321
2020-01-23 $46.97 $47.11 $46.96 $47.06 $47.01 8,357
2020-01-22 $47.03 $47.09 $47.02 $47.09 $47.04 383
2020-01-21 $47.01 $47.01 $47.01 $47.01 $46.96 178
2020-01-17 $47.12 $47.14 $47.10 $47.10 $47.05 610
2020-01-16 $47.02 $47.04 $47.02 $47.04 $46.99 1,159
2020-01-15 $46.93 $46.93 $46.93 $46.93 $46.88 316
2020-01-14 $46.86 $46.95 $46.81 $46.95 $46.90 4,251
2020-01-13 $46.94 $46.97 $46.94 $46.97 $46.92 328
2020-01-10 $46.86 $46.86 $46.84 $46.84 $46.79 994
2020-01-09 $46.90 $46.90 $46.86 $46.86 $46.81 746
2020-01-08 $46.77 $46.83 $46.77 $46.78 $46.73 2,741
2020-01-07 $46.74 $46.74 $46.63 $46.63 $46.58 1,143
2020-01-06 $46.63 $46.63 $46.63 $46.63 $46.58 439
2020-01-03 $46.68 $46.68 $46.65 $46.65 $46.60 901
2020-01-02 $46.85 $46.85 $46.76 $46.83 $46.78 1,490
2019-12-31 $46.66 $46.67 $46.66 $46.67 $46.62 655
2019-12-30 $46.68 $46.78 $46.63 $46.68 $46.63 3,010
2019-12-27 $46.76 $46.90 $46.70 $46.70 $46.65 4,179
2019-12-26 $46.71 $46.72 $46.63 $46.70 $46.65 3,028
2019-12-24 $46.65 $46.65 $46.65 $46.65 $46.60 112
2019-12-23 $46.79 $46.79 $46.75 $46.75 $46.61 254
2019-12-20 $46.73 $46.81 $46.72 $46.72 $46.58 5,720
2019-12-19 $46.72 $46.72 $46.63 $46.71 $46.57 2,144
2019-12-18 $46.71 $46.71 $46.69 $46.69 $46.55 1,376
2019-12-17 $46.67 $46.67 $46.67 $46.67 $46.53 228
2019-12-16 $46.71 $46.71 $46.56 $46.69 $46.55 4,397
2019-12-13 $46.52 $46.58 $46.50 $46.58 $46.44 4,874
2019-12-12 $46.48 $46.48 $46.48 $46.48 $46.34 195
2019-12-11 $46.37 $46.37 $46.37 $46.37 $46.23 146
2019-12-10 $46.39 $46.39 $46.31 $46.31 $46.17 774
2019-12-09 $46.36 $46.36 $46.31 $46.31 $46.17 2,652
2019-12-06 $46.29 $46.42 $46.29 $46.36 $46.22 4,589
2019-12-05 $46.14 $46.18 $46.14 $46.18 $46.04 379
2019-12-04 $46.14 $46.17 $46.14 $46.16 $46.02 1,869
2019-12-03 $46.00 $46.07 $45.95 $46.04 $45.90 4,526
2019-12-02 $46.08 $46.14 $46.08 $46.14 $46.00 200
2019-11-29 $46.30 $46.30 $46.26 $46.26 $46.12 494
2019-11-27 $46.34 $46.34 $46.34 $46.34 $46.20 369
2019-11-26 $46.23 $46.32 $46.23 $46.30 $46.16 613
2019-11-25 $46.29 $46.29 $46.29 $46.29 $46.15 388
2019-11-22 $46.17 $46.24 $46.12 $46.16 $46.02 1,293
2019-11-21 $46.10 $46.13 $46.10 $46.13 $45.99 140
2019-11-20 $46.11 $46.11 $46.11 $46.11 $45.97 234
2019-11-19 $46.19 $46.19 $46.18 $46.18 $46.04 621
2019-11-18 $46.15 $46.18 $46.15 $46.16 $46.02 983
2019-11-15 $46.18 $46.33 $46.16 $46.16 $46.02 131,627
2019-11-14 $46.18 $46.23 $46.13 $46.20 $46.06 5,466
2019-11-13 $46.12 $46.19 $46.12 $46.17 $46.03 6,018
2019-11-12 $46.20 $46.27 $46.17 $46.17 $46.03 2,338
2019-11-11 $46.15 $46.26 $46.15 $46.17 $46.03 3,113
2019-11-08 $46.16 $46.28 $46.16 $46.21 $46.07 2,008
2019-11-07 $46.33 $46.35 $46.20 $46.20 $46.06 3,187
2019-11-06 $46.22 $46.24 $46.14 $46.14 $46.00 3,948
2019-11-05 $46.11 $46.20 $46.11 $46.16 $46.02 4,579
2019-11-04 $46.17 $46.18 $46.10 $46.11 $45.97 5,885
2019-11-01 $45.95 $46.17 $45.94 $45.98 $45.84 14,337
2019-10-31 $45.86 $45.86 $45.84 $45.84 $45.70 568
2019-10-30 $45.92 $45.92 $45.79 $45.91 $45.77 2,134
2019-10-29 $45.86 $45.86 $45.84 $45.85 $45.71 1,530
2019-10-28 $45.82 $45.87 $45.82 $45.87 $45.73 275
2019-10-25 $45.76 $45.76 $45.76 $45.76 $45.62 682
2019-10-24 $45.63 $45.72 $45.63 $45.72 $45.58 2,793
2019-10-23 $45.61 $45.67 $45.61 $45.65 $45.51 472
2019-10-22 $45.64 $45.68 $45.61 $45.62 $45.48 2,262
2019-10-21 $45.54 $45.65 $45.54 $45.65 $45.51 862
2019-10-18 $45.54 $45.60 $45.51 $45.51 $45.37 682
2019-10-17 $45.62 $45.62 $45.58 $45.58 $45.44 185
2019-10-16 $45.59 $45.62 $45.49 $45.57 $45.43 3,356
2019-10-15 $45.43 $45.56 $45.43 $45.56 $45.42 378
2019-10-14 $45.40 $45.41 $45.34 $45.41 $45.27 18,163
2019-10-11 $45.31 $45.49 $45.31 $45.38 $45.24 4,819
2019-10-10 $45.11 $45.21 $45.11 $45.21 $45.08 79,624
2019-10-09 $45.08 $45.15 $45.06 $45.07 $44.94 3,749
2019-10-08 $45.03 $45.03 $44.96 $44.96 $44.83 873
2019-10-07 $45.11 $45.17 $45.09 $45.11 $44.98 3,107
2019-10-04 $45.00 $45.14 $44.98 $45.14 $45.01 1,190
2019-10-03 $44.89 $45.00 $44.86 $45.00 $44.87 1,157
2019-10-02 $44.94 $44.95 $44.82 $44.93 $44.80 12,707
2019-10-01 $45.17 $45.17 $45.12 $45.12 $44.99 1,570
2019-09-30 $45.31 $45.38 $45.27 $45.32 $45.19 20,444
2019-09-27 $45.33 $45.33 $45.21 $45.24 $45.11 8,364
2019-09-26 $45.33 $45.39 $45.22 $45.37 $45.23 952
2019-09-25 $45.28 $45.35 $45.28 $45.35 $45.21 468
2019-09-24 $45.55 $45.58 $45.41 $45.41 $45.15 2,150
2019-09-23 $45.51 $45.54 $45.48 $45.54 $45.28 417
2019-09-20 $45.57 $45.57 $45.57 $45.57 $45.31 68
2019-09-19 $45.63 $45.69 $45.60 $45.60 $45.34 4,801
2019-09-18 $45.62 $45.67 $45.55 $45.63 $45.37 5,664
2019-09-17 $45.69 $45.69 $45.60 $45.65 $45.39 2,610
2019-09-16 $45.72 $45.78 $45.63 $45.69 $45.43 1,468
2019-09-13 $45.69 $45.77 $45.68 $45.73 $45.47 6,455
2019-09-12 $45.63 $45.79 $45.59 $45.69 $45.43 9,525
2019-09-11 $45.42 $45.75 $45.42 $45.50 $45.24 10,518
2019-09-10 $45.32 $45.34 $45.28 $45.33 $45.07 2,096
2019-09-09 $45.31 $45.35 $45.28 $45.34 $45.08 2,133
2019-09-06 $45.25 $45.25 $45.25 $45.25 $44.99 100
2019-09-05 $45.14 $45.25 $45.14 $45.21 $44.95 5,849
2019-09-04 $44.95 $45.18 $44.94 $44.99 $44.73 5,192
2019-09-03 $44.80 $44.81 $44.75 $44.78 $44.52 1,901
2019-08-30 $44.81 $44.86 $44.81 $44.84 $44.58 1,486
2019-08-29 $44.80 $44.96 $44.76 $44.81 $44.55 10,543
2019-08-28 $44.65 $44.69 $44.64 $44.65 $44.39 1,127
2019-08-27 $44.74 $44.74 $44.63 $44.63 $44.37 1,090
2019-08-26 $44.65 $44.65 $44.45 $44.64 $44.38 6,037
2019-08-23 $44.88 $44.88 $44.56 $44.58 $44.32 1,480
2019-08-22 $44.88 $44.90 $44.83 $44.87 $44.61 1,231
2019-08-21 $44.92 $44.92 $44.90 $44.90 $44.64 246
2019-08-20 $44.82 $44.82 $44.80 $44.80 $44.54 430
2019-08-19 $44.76 $45.02 $44.76 $44.85 $44.59 1,479
2019-08-16 $44.59 $44.70 $44.59 $44.70 $44.44 3,311
2019-08-15 $44.48 $44.53 $44.41 $44.48 $44.23 6,605
2019-08-14 $44.57 $44.59 $44.48 $44.48 $44.23 1,790
2019-08-13 $44.85 $44.85 $44.85 $44.85 $44.59 243
2019-08-12 $44.79 $44.79 $44.73 $44.73 $44.47 800
2019-08-09 $44.90 $44.94 $44.85 $44.93 $44.67 6,599
2019-08-08 $44.92 $45.01 $44.70 $45.01 $44.75 1,574
2019-08-07 $44.71 $44.81 $44.70 $44.81 $44.55 2,059
2019-08-06 $44.70 $44.71 $44.62 $44.71 $44.45 6,361
2019-08-05 $44.83 $44.83 $44.17 $44.57 $44.31 13,630
2019-08-02 $45.08 $45.12 $45.03 $45.07 $44.81 5,223
2019-08-01 $47.49 $47.71 $45.05 $45.25 $44.99 8,684
2019-07-31 $45.49 $45.53 $45.01 $45.39 $45.13 5,580
2019-07-30 $45.49 $45.49 $45.49 $45.49 $45.23 106
2019-07-29 $45.63 $45.63 $45.60 $45.60 $45.34 421
2019-07-26 $45.64 $45.66 $45.62 $45.62 $45.36 799
2019-07-25 $45.59 $45.59 $45.59 $45.59 $45.33 437
2019-07-24 $45.59 $45.68 $45.58 $45.68 $45.42 1,233
2019-07-23 $45.75 $45.77 $45.19 $45.65 $45.39 11,857
2019-07-22 $45.52 $45.52 $45.48 $45.48 $45.22 573
2019-07-19 $45.41 $45.62 $45.38 $45.38 $45.12 45,027
2019-07-18 $45.43 $45.50 $45.39 $45.50 $45.24 454
2019-07-17 $45.50 $45.60 $45.50 $45.51 $45.25 392
2019-07-16 $45.65 $45.65 $45.56 $45.56 $45.30 463
2019-07-15 $45.45 $45.65 $45.45 $45.57 $45.31 992
2019-07-12 $45.46 $45.54 $45.46 $45.54 $45.28 315
2019-07-11 $45.51 $45.61 $45.51 $45.53 $45.27 1,104
2019-07-10 $45.44 $45.60 $45.44 $45.50 $45.24 2,415
2019-07-09 $45.47 $45.50 $45.44 $45.50 $45.24 2,218
2019-07-08 $45.50 $45.60 $45.50 $45.60 $45.34 644
2019-07-05 $45.74 $45.74 $45.64 $45.64 $45.38 208
2019-07-03 $45.59 $45.62 $45.59 $45.62 $45.36 651
2019-07-02 $45.55 $45.62 $45.50 $45.54 $45.28 560
2019-07-01 $45.73 $45.73 $45.48 $45.63 $45.37 4,768
2019-06-28 $45.35 $45.48 $45.31 $45.48 $45.22 689
2019-06-27 $45.20 $45.37 $45.17 $45.22 $44.96 2,131
2019-06-26 $45.18 $45.25 $45.08 $45.25 $44.99 1,526
2019-06-25 $45.39 $45.39 $45.14 $45.22 $44.96 716
2019-06-24 $45.50 $45.57 $45.50 $45.54 $45.13 1,887
2019-06-21 $45.53 $45.53 $45.52 $45.52 $45.11 570
2019-06-20 $45.56 $45.67 $45.54 $45.64 $45.23 7,084
2019-06-19 $45.40 $45.49 $45.39 $45.49 $45.08 4,361
2019-06-18 $45.38 $45.40 $45.35 $45.40 $44.99 57,369
2019-06-17 $45.12 $45.12 $45.09 $45.09 $44.68 458
2019-06-14 $45.11 $45.11 $45.11 $45.11 $44.70 2
2019-06-13 $45.18 $45.18 $45.13 $45.13 $44.72 214
2019-06-12 $45.12 $45.15 $45.06 $45.13 $44.72 4,102
2019-06-11 $45.16 $45.16 $45.16 $45.16 $44.75 220
2019-06-10 $45.12 $45.12 $45.12 $45.12 $44.71 17
2019-06-07 $45.04 $45.04 $44.89 $45.03 $44.62 6,426
2019-06-06 $44.81 $44.84 $44.76 $44.83 $44.43 1,644
2019-06-05 $44.72 $44.85 $44.72 $44.79 $44.39 562
2019-06-04 $44.67 $44.77 $44.67 $44.77 $44.37 1,483
2019-06-03 $44.55 $44.56 $44.55 $44.56 $44.16 1,361
2019-05-31 $44.56 $44.56 $44.47 $44.55 $44.15 1,154
2019-05-30 $44.66 $44.67 $44.60 $44.65 $44.25 892
2019-05-29 $44.64 $44.65 $44.50 $44.63 $44.23 2,836
2019-05-28 $44.79 $44.80 $44.70 $44.70 $44.30 1,104
2019-05-24 $44.71 $44.77 $44.71 $44.76 $44.36 2,513
2019-05-23 $44.76 $44.83 $44.66 $44.67 $44.27 2,043
2019-05-22 $44.84 $44.91 $44.84 $44.91 $44.51 479
2019-05-21 $44.70 $44.88 $44.70 $44.83 $44.43 1,703
2019-05-20 $44.70 $44.79 $44.70 $44.79 $44.39 259
2019-05-17 $44.96 $44.99 $44.96 $44.97 $44.56 291
2019-05-16 $45.06 $45.06 $45.00 $45.00 $44.59 353
2019-05-15 $44.89 $44.90 $44.77 $44.77 $44.37 1,369
2019-05-14 $44.70 $44.95 $44.65 $44.76 $44.36 918
2019-05-13 $44.83 $44.83 $44.70 $44.73 $44.33 2,386
2019-05-10 $45.01 $45.08 $44.93 $45.08 $44.67 2,264
2019-05-09 $45.03 $45.17 $44.99 $45.17 $44.76 1,200
2019-05-08 $45.21 $45.21 $45.21 $45.21 $44.80 308
2019-05-07 $45.31 $45.36 $45.23 $45.31 $44.90 7,474
2019-05-06 $45.65 $45.69 $45.54 $45.69 $45.28 5,790
2019-05-03 $45.62 $45.71 $45.40 $45.60 $45.19 3,747
2019-05-02 $45.52 $45.52 $45.34 $45.45 $45.04 8,313
2019-05-01 $45.65 $45.65 $45.49 $45.58 $45.17 6,665
2019-04-30 $45.67 $45.67 $45.52 $45.58 $45.17 8,578
2019-04-29 $45.62 $45.66 $45.61 $45.66 $45.25 2,879
2019-04-26 $45.51 $45.55 $45.51 $45.55 $45.14 750
2019-04-25 $45.58 $45.58 $45.45 $45.54 $45.13 19,456
2019-04-24 $45.68 $45.68 $45.49 $45.51 $45.10 9,269
2019-04-23 $45.53 $45.65 $45.45 $45.53 $45.12 12,008
2019-04-22 $45.50 $45.62 $45.50 $45.54 $45.13 766
2019-04-18 $45.55 $45.58 $45.55 $45.58 $45.17 610
2019-04-17 $45.64 $45.64 $45.52 $45.58 $45.17 1,954
2019-04-16 $45.51 $45.57 $45.51 $45.57 $45.15 1,675
2019-04-15 $45.46 $45.51 $45.46 $45.51 $45.10 281
2019-04-12 $45.62 $45.62 $45.50 $45.50 $45.09 1,712
2019-04-11 $45.52 $45.52 $45.51 $45.51 $45.10 658
2019-04-10 $45.50 $45.50 $45.46 $45.46 $45.05 908
2019-04-09 $45.50 $45.55 $45.45 $45.49 $45.08 12,817
2019-04-08 $45.55 $45.55 $45.48 $45.49 $45.08 1,217
2019-04-05 $45.28 $45.56 $45.28 $45.56 $45.15 5,156
2019-04-04 $45.37 $45.39 $45.25 $45.39 $44.98 3,735
2019-04-03 $45.17 $45.40 $45.17 $45.28 $44.87 2,638
2019-04-02 $45.21 $45.25 $45.20 $45.25 $44.84 3,538
2019-04-01 $45.06 $45.12 $44.94 $45.12 $44.71 846
2019-03-29 $44.98 $44.98 $44.86 $44.94 $44.54 902
2019-03-28 $44.74 $44.93 $44.74 $44.84 $44.44 777
2019-03-27 $44.90 $44.94 $44.79 $44.90 $44.50 4,082
2019-03-26 $44.72 $44.99 $44.72 $44.82 $44.42 628
2019-03-25 $44.66 $44.86 $44.66 $44.76 $44.36 2,688
2019-03-22 $44.98 $44.98 $44.85 $44.85 $44.45 6,269
2019-03-21 $45.03 $45.23 $45.03 $45.23 $44.82 12,218
2019-03-20 $45.07 $45.14 $45.03 $45.14 $44.73 1,898
2019-03-19 $45.26 $45.39 $45.26 $45.32 $44.77 642
2019-03-18 $45.22 $45.34 $45.10 $45.22 $44.68 1,646
2019-03-15 $45.00 $45.11 $44.95 $45.11 $44.56 876
2019-03-14 $45.01 $45.10 $44.95 $45.10 $44.56 22,402
2019-03-13 $45.10 $45.16 $44.93 $45.05 $44.51 14,528
2019-03-12 $45.04 $45.04 $44.94 $44.99 $44.45 1,758
2019-03-11 $44.90 $44.90 $44.64 $44.82 $44.28 5,210
2019-03-08 $44.68 $44.77 $44.68 $44.77 $44.23 783
2019-03-07 $44.88 $44.90 $44.83 $44.87 $44.33 13,938
2019-03-06 $45.13 $45.13 $45.04 $45.11 $44.57 841
2019-03-05 $44.98 $45.11 $44.98 $45.08 $44.54 770
2019-03-04 $45.16 $45.16 $45.03 $45.12 $44.58 4,619
2019-03-01 $45.24 $45.24 $44.95 $45.07 $44.53 5,021
2019-02-28 $45.05 $45.14 $45.05 $45.14 $44.60 1,737
2019-02-27 $45.08 $45.18 $45.08 $45.18 $44.64 1,096
2019-02-26 $45.20 $45.32 $45.18 $45.23 $44.69 1,339
2019-02-25 $45.06 $45.19 $45.06 $45.19 $44.64 537
2019-02-22 $45.24 $45.24 $45.07 $45.07 $44.53 613
2019-02-21 $45.17 $45.17 $44.97 $45.06 $44.52 6,275
2019-02-20 $45.07 $45.07 $45.02 $45.02 $44.48 252
2019-02-19 $44.95 $45.04 $44.89 $44.96 $44.42 988
2019-02-15 $44.69 $44.99 $44.69 $44.84 $44.30 3,328
2019-02-14 $44.66 $44.83 $44.66 $44.76 $44.22 1,021
2019-02-13 $44.92 $44.92 $44.72 $44.78 $44.24 12,166
2019-02-12 $44.80 $44.80 $44.59 $44.67 $44.13 2,832
2019-02-11 $44.65 $44.66 $44.46 $44.46 $43.92 9,308
2019-02-08 $44.59 $44.59 $44.59 $44.59 $44.05 156
2019-02-07 $44.60 $44.82 $44.60 $44.71 $44.17 34,442
2019-02-06 $44.89 $44.95 $44.74 $44.87 $44.33 14,563
2019-02-05 $44.92 $44.92 $44.72 $44.77 $44.23 2,709
2019-02-04 $44.53 $44.67 $44.53 $44.67 $44.13 221
2019-02-01 $44.66 $44.66 $44.65 $44.65 $44.11 483
2019-01-31 $44.63 $44.63 $44.56 $44.56 $44.02 855
2019-01-30 $44.22 $44.52 $44.21 $44.52 $43.98 3,447
2019-01-29 $44.35 $44.35 $44.17 $44.25 $43.72 1,163
2019-01-28 $44.21 $44.35 $44.21 $44.26 $43.73 8,072
2019-01-25 $44.51 $44.51 $44.14 $44.30 $43.77 3,735
2019-01-24 $44.01 $44.18 $44.01 $44.12 $43.59 2,650
2019-01-23 $44.13 $44.27 $43.99 $44.03 $43.50 1,424
2019-01-22 $44.19 $44.34 $44.04 $44.12 $43.59 29,243
2019-01-18 $44.23 $44.33 $44.10 $44.22 $43.69 1,545
2019-01-17 $44.06 $44.08 $44.01 $44.06 $43.53 2,262
2019-01-16 $43.88 $44.14 $43.84 $43.99 $43.46 8,295
2019-01-15 $43.82 $43.98 $43.74 $43.87 $43.34 1,552
2019-01-14 $43.93 $43.97 $43.77 $43.79 $43.26 3,551
2019-01-11 $43.83 $44.05 $43.81 $43.96 $43.43 11,974
2019-01-10 $43.72 $43.97 $43.71 $43.91 $43.38 11,413
2019-01-09 $43.77 $43.82 $43.77 $43.77 $43.24 880
2019-01-08 $43.60 $43.77 $43.58 $43.62 $43.09 698
2019-01-07 $43.57 $43.57 $43.47 $43.47 $42.95 378
2019-01-04 $42.95 $43.26 $42.95 $43.18 $42.66 2,253
2019-01-03 $43.09 $43.09 $42.93 $43.07 $42.55 1,779
2019-01-02 $43.19 $43.19 $42.97 $42.97 $42.45 1,934
2018-12-31 $43.11 $43.14 $43.05 $43.07 $42.55 8,041
2018-12-28 $42.87 $43.11 $42.86 $43.10 $42.58 7,520
2018-12-27 $42.81 $43.08 $42.65 $43.03 $42.51 21,403
2018-12-26 $42.43 $42.80 $42.40 $42.80 $42.28 2,277
2018-12-24 $42.72 $42.80 $42.64 $42.69 $42.10 2,306
2018-12-21 $43.02 $43.02 $42.81 $42.92 $42.32 3,144
2018-12-20 $42.98 $43.16 $42.96 $43.04 $42.44 4,315
2018-12-19 $43.39 $43.45 $43.11 $43.15 $42.55 25,423
2018-12-18 $43.39 $43.43 $43.29 $43.34 $42.74 1,619
2018-12-17 $43.49 $43.53 $43.39 $43.39 $42.79 3,942
2018-12-14 $43.68 $43.79 $43.67 $43.74 $43.13 1,833
2018-12-13 $43.87 $43.89 $43.80 $43.88 $43.27 2,146
2018-12-12 $43.80 $43.98 $43.70 $43.94 $43.33 4,168
2018-12-11 $43.82 $43.82 $43.60 $43.66 $43.05 740
2018-12-10 $43.60 $43.64 $43.52 $43.64 $43.03 88,755
2018-12-07 $44.19 $44.19 $43.75 $43.75 $43.14 8,581
2018-12-06 $43.84 $44.06 $43.75 $44.06 $43.45 10,561
2018-12-04 $44.71 $44.73 $44.22 $44.22 $43.61 5,539
2018-12-03 $44.75 $44.75 $44.35 $44.35 $43.73 4,330
2018-11-30 $44.29 $44.47 $44.27 $44.42 $43.80 36,010
2018-11-29 $44.44 $44.44 $44.38 $44.38 $43.76 368
2018-11-28 $44.01 $44.51 $44.01 $44.19 $43.58 501
2018-11-27 $43.94 $44.15 $43.94 $44.08 $43.47 4,927
2018-11-26 $43.90 $44.14 $43.90 $44.14 $43.53 2,295
2018-11-23 $43.84 $43.84 $43.84 $43.84 $43.23 103
2018-11-21 $43.94 $44.06 $43.94 $44.06 $43.45 4,799
2018-11-20 $43.85 $44.03 $43.78 $43.79 $43.18 3,803
2018-11-19 $44.24 $44.24 $44.08 $44.10 $43.49 3,612
2018-11-16 $44.19 $44.25 $44.19 $44.25 $43.64 4,806
2018-11-15 $43.98 $44.09 $43.92 $44.07 $43.46 838
2018-11-14 $44.13 $44.13 $43.94 $44.01 $43.40 1,862
2018-11-13 $44.05 $44.12 $44.00 $44.12 $43.51 5,495
2018-11-12 $44.26 $44.30 $44.05 $44.05 $43.44 3,361
2018-11-09 $44.39 $44.55 $44.33 $44.33 $43.71 1,170
2018-11-08 $44.67 $44.84 $44.59 $44.59 $43.97 2,651
2018-11-07 $44.54 $44.76 $44.41 $44.76 $44.14 9,330
2018-11-06 $44.29 $44.35 $44.29 $44.35 $43.73 563
2018-11-05 $44.37 $44.44 $44.37 $44.44 $43.82 569
2018-11-02 $44.39 $44.39 $44.39 $44.39 $43.77 197
2018-11-01 $44.07 $44.28 $44.07 $44.28 $43.67 865
2018-10-31 $43.85 $44.04 $43.85 $43.97 $43.36 4,145
2018-10-30 $43.56 $43.62 $43.36 $43.62 $43.01 9,393
2018-10-29 $43.76 $43.76 $43.50 $43.70 $43.09 5,017
2018-10-26 $43.61 $43.69 $43.51 $43.66 $43.05 3,776
2018-10-25 $43.80 $43.86 $43.45 $43.86 $43.25 1,366
2018-10-24 $43.90 $44.00 $43.57 $43.57 $42.96 1,953
2018-10-23 $44.41 $44.41 $43.89 $44.07 $43.46 5,301
2018-10-22 $44.30 $44.30 $44.04 $44.04 $43.43 6,708
2018-10-19 $44.04 $44.04 $44.04 $44.04 $43.43 1,105
2018-10-18 $44.35 $44.35 $44.19 $44.19 $43.58 1,735
2018-10-17 $44.56 $44.65 $44.44 $44.57 $43.95 3,225
2018-10-16 $44.19 $44.51 $44.19 $44.51 $43.89 4,245
2018-10-15 $44.20 $44.20 $44.17 $44.17 $43.56 953
2018-10-12 $44.29 $44.32 $43.97 $44.32 $43.70 2,248
2018-10-11 $44.35 $44.35 $44.02 $44.05 $43.44 6,957
2018-10-10 $44.62 $44.70 $44.31 $44.31 $43.69 4,332
2018-10-09 $44.75 $44.87 $44.73 $44.73 $44.11 1,838
2018-10-08 $44.78 $44.78 $44.70 $44.74 $44.12 1,342
2018-10-05 $44.94 $45.02 $44.78 $44.79 $44.17 13,432
2018-10-04 $45.19 $45.19 $44.99 $44.99 $44.37 2,498
2018-10-03 $45.38 $45.38 $45.23 $45.34 $44.71 14,599
2018-10-02 $45.36 $45.49 $45.36 $45.49 $44.86 2,431
2018-10-01 $45.58 $45.58 $45.41 $45.41 $44.78 1,852
2018-09-28 $45.41 $45.60 $45.41 $45.44 $44.81 9,849
2018-09-27 $45.52 $45.59 $45.41 $45.58 $44.95 3,561
2018-09-26 $45.56 $45.56 $45.37 $45.38 $44.75 1,422
2018-09-25 $45.55 $45.60 $45.38 $45.55 $44.84 2,732
2018-09-24 $45.69 $45.72 $45.58 $45.58 $44.87 1,159
2018-09-21 $45.72 $45.72 $45.72 $45.72 $45.00 427
2018-09-20 $45.40 $45.45 $45.35 $45.40 $44.69 3,074
2018-09-19 $45.43 $45.44 $45.23 $45.23 $44.52 1,462
2018-09-18 $45.23 $45.26 $45.10 $45.13 $44.42 7,012
2018-09-17 $45.33 $45.37 $45.33 $45.36 $44.65 531
2018-09-14 $45.42 $45.43 $45.20 $45.27 $44.56 10,882
2018-09-13 $45.38 $45.48 $45.17 $45.32 $44.61 7,968
2018-09-12 $45.05 $45.30 $45.05 $45.30 $44.59 12,562
2018-09-11 $45.05 $45.26 $45.03 $45.26 $44.55 14,212
2018-09-10 $45.10 $45.25 $45.08 $45.16 $44.45 9,522
2018-09-07 $45.21 $45.36 $45.20 $45.20 $44.49 7,930
2018-09-06 $45.21 $45.30 $45.21 $45.21 $44.50 8,895
2018-09-05 $45.40 $45.40 $45.30 $45.35 $44.64 3,801
2018-09-04 $45.58 $45.65 $45.50 $45.60 $44.89 3,591
2018-08-31 $45.58 $45.58 $45.58 $45.58 $44.87 511
2018-08-30 $45.79 $45.83 $45.79 $45.83 $45.11 916
2018-08-29 $45.59 $45.89 $45.59 $45.65 $44.94 1,652
2018-08-28 $45.76 $45.77 $45.61 $45.76 $45.04 2,717
2018-08-27 $45.75 $45.85 $45.66 $45.82 $45.10 8,460
2018-08-24 $45.49 $45.55 $45.45 $45.55 $44.84 1,181
2018-08-23 $45.40 $45.63 $45.40 $45.63 $44.92 1,383
2018-08-22 $45.54 $45.54 $45.44 $45.44 $44.73 398
2018-08-21 $45.51 $45.51 $45.39 $45.39 $44.68 844
2018-08-20 $45.20 $45.42 $45.20 $45.29 $44.58 8,207
2018-08-17 $45.20 $45.37 $45.20 $45.22 $44.51 11,650
2018-08-16 $45.22 $45.29 $45.04 $45.24 $44.53 15,256
2018-08-15 $45.33 $45.33 $45.11 $45.20 $44.49 2,446
2018-08-14 $45.45 $45.45 $45.37 $45.37 $44.66 1,869
2018-08-13 $45.29 $45.51 $45.27 $45.27 $44.56 8,748
2018-08-10 $45.46 $45.62 $45.44 $45.46 $44.75 4,585
2018-08-09 $45.72 $45.72 $45.49 $45.63 $44.92 3,348
2018-08-08 $45.51 $45.73 $45.51 $45.53 $44.82 3,488
2018-08-07 $45.64 $45.64 $45.64 $45.64 $44.93 6,554
2018-08-06 $45.37 $45.37 $45.37 $45.37 $44.66 69
2018-08-03 $45.39 $45.50 $45.37 $45.37 $44.66 10,961
2018-08-02 $45.38 $45.46 $45.38 $45.46 $44.75 2,003
2018-08-01 $45.47 $45.67 $45.46 $45.46 $44.75 41,133
2018-07-31 $45.59 $45.65 $45.47 $45.54 $44.83 4,224
2018-07-30 $45.61 $45.63 $45.61 $45.63 $44.92 583
2018-07-27 $45.53 $45.53 $45.52 $45.52 $44.81 1,312
2018-07-26 $45.67 $45.67 $45.67 $45.67 $44.96 343
2018-07-25 $45.53 $45.73 $45.53 $45.56 $44.85 3,192
2018-07-24 $45.58 $45.58 $45.46 $45.46 $44.75 3,129
2018-07-23 $45.51 $45.52 $45.46 $45.51 $44.80 1,236
2018-07-20 $45.38 $45.53 $45.38 $45.53 $44.82 4,193
2018-07-19 $45.35 $45.35 $45.33 $45.33 $44.62 5,357
2018-07-18 $45.47 $45.54 $45.41 $45.54 $44.83 2,509
2018-07-17 $45.36 $45.51 $45.36 $45.41 $44.70 4,837
2018-07-16 $45.41 $45.41 $45.26 $45.26 $44.55 1,885
2018-07-13 $45.48 $45.48 $45.31 $45.48 $44.77 3,230
2018-07-12 $45.41 $45.41 $45.33 $45.35 $44.64 16,605
2018-07-11 $45.40 $45.44 $45.29 $45.30 $44.59 4,944
2018-07-10 $45.57 $45.57 $45.50 $45.55 $44.84 1,252
2018-07-09 $45.11 $45.54 $45.11 $45.43 $44.72 5,397
2018-07-06 $45.31 $45.31 $45.22 $45.22 $44.51 822
2018-07-05 $44.94 $45.09 $44.92 $45.09 $44.38 34,779
2018-07-03 $45.08 $45.16 $44.99 $45.06 $44.36 4,239
2018-07-02 $44.98 $45.03 $44.90 $44.91 $44.21 36,694
2018-06-29 $45.08 $45.12 $45.03 $45.03 $44.33 2,543
2018-06-28 $44.77 $44.93 $44.77 $44.93 $44.23 10,278
2018-06-27 $45.14 $45.14 $44.93 $44.93 $44.23 1,735
2018-06-26 $45.05 $45.15 $45.03 $45.15 $44.44 1,564
2018-06-25 $45.20 $45.22 $45.07 $45.10 $44.39 51,715
2018-06-22 $45.36 $45.42 $45.33 $45.39 $44.68 4,480
2018-06-21 $45.49 $45.49 $45.25 $45.47 $44.76 13,103
2018-06-20 $45.51 $45.71 $45.43 $45.65 $44.94 54,893
2018-06-19 $45.56 $45.56 $45.45 $45.52 $44.75 2,130
2018-06-18 $45.45 $45.66 $45.45 $45.56 $44.79 5,995
2018-06-15 $45.62 $45.78 $45.62 $45.64 $44.87 8,334
2018-06-14 $45.79 $45.81 $45.72 $45.76 $44.99 27,536
2018-06-13 $45.82 $45.89 $45.70 $45.80 $45.03 14,818
2018-06-12 $45.82 $45.83 $45.67 $45.82 $45.05 54,407
2018-06-11 $45.80 $45.83 $45.73 $45.80 $45.03 1,485
2018-06-08 $45.69 $45.83 $45.69 $45.79 $45.02 5,248
2018-06-07 $45.92 $45.92 $45.78 $45.82 $45.05 8,320
2018-06-06 $45.79 $46.00 $45.79 $45.90 $45.13 27,882
2018-06-05 $45.73 $45.73 $45.73 $45.73 $44.96 467
2018-06-04 $45.71 $45.96 $45.71 $45.93 $45.16 19,790
2018-06-01 $45.62 $45.66 $45.56 $45.66 $44.89 14,772
2018-05-31 $45.55 $45.55 $45.45 $45.54 $44.77 3,348
2018-05-30 $45.41 $45.55 $45.41 $45.55 $44.78 11,135
2018-05-29 $45.58 $45.58 $45.34 $45.41 $44.64 9,257
2018-05-25 $45.61 $45.65 $45.61 $45.61 $44.84 4,374
2018-05-24 $45.60 $45.67 $45.49 $45.67 $44.90 1,095
2018-05-23 $45.45 $45.71 $45.45 $45.67 $44.90 4,549
2018-05-22 $45.81 $45.81 $45.64 $45.70 $44.93 1,841
2018-05-21 $45.69 $45.71 $45.62 $45.69 $44.92 6,308
2018-05-18 $45.60 $45.66 $45.60 $45.65 $44.88 1,227
2018-05-17 $45.60 $45.74 $45.60 $45.73 $44.96 12,720
2018-05-16 $45.56 $45.74 $45.56 $45.72 $44.95 27,055
2018-05-15 $45.64 $45.68 $45.46 $45.48 $44.71 3,597
2018-05-14 $45.74 $45.74 $45.64 $45.64 $44.87 584
2018-05-11 $45.58 $45.62 $45.58 $45.62 $44.85 571
2018-05-10 $45.46 $45.69 $45.46 $45.69 $44.92 3,060
2018-05-09 $45.43 $45.43 $45.26 $45.26 $44.50 3,155
2018-05-08 $45.42 $45.42 $45.20 $45.41 $44.64 2,910
2018-05-07 $45.35 $45.38 $45.31 $45.34 $44.58 2,674
2018-05-04 $44.86 $45.32 $44.86 $45.32 $44.56 4,876
2018-05-03 $45.04 $45.21 $45.04 $45.21 $44.45 612
2018-05-02 $45.26 $45.26 $45.17 $45.17 $44.41 778
2018-05-01 $45.12 $45.26 $45.08 $45.26 $44.50 1,379
2018-04-30 $45.37 $45.37 $45.24 $45.31 $44.55 1,620
2018-04-27 $45.23 $45.34 $45.22 $45.27 $44.51 3,300
2018-04-26 $45.23 $45.32 $45.23 $45.31 $44.55 1,684
2018-04-25 $45.13 $45.18 $45.04 $45.18 $44.42 3,976
2018-04-24 $45.26 $45.27 $45.20 $45.21 $44.45 3,224
2018-04-23 $45.33 $45.33 $45.27 $45.32 $44.56 1,411
2018-04-20 $45.41 $45.41 $45.29 $45.29 $44.53 8,490
2018-04-19 $45.45 $45.49 $45.45 $45.49 $44.72 713
2018-04-18 $45.41 $45.52 $45.40 $45.42 $44.65 22,153
2018-04-17 $45.38 $45.44 $45.20 $45.43 $44.66 57,480
2018-04-16 $45.26 $45.32 $45.26 $45.32 $44.56 1,245
2018-04-13 $45.27 $45.31 $45.20 $45.31 $44.55 3,419
2018-04-12 $45.15 $45.32 $45.15 $45.32 $44.56 17,574
2018-04-11 $45.23 $45.27 $45.16 $45.25 $44.49 7,555
2018-04-10 $45.17 $45.38 $45.15 $45.27 $44.51 42,626
2018-04-09 $45.07 $45.20 $45.03 $45.03 $44.27 1,169
2018-04-06 $45.23 $45.23 $44.91 $44.97 $44.21 9,841
2018-04-05 $45.21 $45.24 $45.13 $45.22 $44.46 3,417
2018-04-04 $44.84 $45.02 $44.84 $45.02 $44.26 401
2018-04-03 $44.86 $45.05 $44.86 $45.03 $44.27 3,199
2018-04-02 $45.09 $45.13 $44.85 $44.85 $44.09 4,131
2018-03-29 $45.02 $45.16 $45.02 $45.16 $44.40 573
2018-03-28 $44.99 $44.99 $44.88 $44.96 $44.20 2,079
2018-03-27 $45.10 $45.17 $45.03 $45.03 $44.27 755
2018-03-26 $44.95 $45.13 $44.95 $45.13 $44.37 2,210
2018-03-23 $45.06 $45.08 $44.76 $44.76 $44.01 18,168
2018-03-22 $45.25 $45.30 $45.05 $45.05 $44.29 2,563
2018-03-21 $45.35 $45.48 $45.34 $45.43 $44.66 4,705
2018-03-20 $45.37 $45.44 $45.35 $45.42 $44.65 1,339
2018-03-19 $45.41 $45.41 $45.30 $45.33 $44.56 2,041
2018-03-16 $45.50 $45.50 $45.45 $45.45 $44.68 1,651
2018-03-15 $45.47 $45.51 $45.43 $45.46 $44.69 63,823
2018-03-14 $45.51 $45.52 $45.45 $45.45 $44.68 3,787
2018-03-13 $45.53 $45.53 $45.53 $45.53 $44.76 464
2018-03-12 $45.67 $45.70 $45.50 $45.60 $44.83 38,635
2018-03-09 $45.53 $45.65 $45.38 $45.55 $44.78 12,805
2018-03-08 $45.36 $45.36 $45.28 $45.28 $44.51 1,102
2018-03-07 $45.83 $45.83 $45.18 $45.38 $44.61 5,529
2018-03-06 $45.12 $45.38 $45.12 $45.30 $44.53 37,204
2018-03-05 $45.22 $45.23 $45.22 $45.23 $44.46 873
2018-03-02 $45.06 $45.14 $45.00 $45.14 $44.37 2,884
2018-03-01 $45.22 $45.22 $45.11 $45.11 $44.35 14,533
2018-02-28 $45.46 $45.46 $45.26 $45.26 $44.49 9,872
2018-02-27 $45.65 $45.65 $45.43 $45.43 $44.66 4,060
2018-02-26 $45.61 $45.71 $45.50 $45.71 $44.94 42,732
2018-02-23 $45.52 $45.52 $45.43 $45.50 $44.73 2,184
2018-02-22 $45.45 $45.45 $45.37 $45.38 $44.61 750
2018-02-21 $45.48 $45.48 $45.33 $45.33 $44.56 5,682
2018-02-20 $45.39 $45.50 $45.39 $45.47 $44.70 2,886
2018-02-16 $45.45 $45.52 $45.45 $45.51 $44.74 771
2018-02-15 $45.28 $45.38 $45.28 $45.38 $44.61 2,055
2018-02-14 $44.94 $45.29 $44.94 $45.29 $44.52 3,298
2018-02-13 $45.06 $45.08 $44.99 $45.08 $44.32 1,921
2018-02-12 $44.95 $45.08 $44.91 $45.04 $44.28 4,794
2018-02-09 $44.57 $44.71 $44.57 $44.70 $43.94 1,405
2018-02-08 $45.05 $45.05 $44.71 $44.71 $43.95 5,148
2018-02-07 $45.24 $45.35 $45.20 $45.20 $44.43 5,896
2018-02-06 $44.79 $45.30 $44.79 $45.30 $44.53 4,349
2018-02-05 $45.52 $45.52 $45.20 $45.20 $44.43 1,221
2018-02-02 $45.74 $45.74 $45.72 $45.72 $44.94 550
2018-02-01 $45.86 $45.94 $45.86 $45.89 $45.11 9,985
2018-01-31 $45.95 $45.98 $45.92 $45.92 $45.14 5,830
2018-01-30 $45.95 $46.05 $45.93 $45.93 $45.15 2,667
2018-01-29 $46.23 $46.26 $46.18 $46.25 $45.47 4,413
2018-01-26 $46.14 $46.26 $46.13 $46.26 $45.48 4,319
2018-01-25 $46.15 $46.16 $46.11 $46.15 $45.37 7,034
2018-01-24 $46.20 $46.20 $46.11 $46.14 $45.36 3,375
2018-01-23 $46.09 $46.16 $46.06 $46.16 $45.38 10,152
2018-01-22 $45.98 $45.98 $45.98 $45.98 $45.20 852
2018-01-19 $45.96 $46.05 $45.91 $46.05 $45.27 2,197
2018-01-18 $45.91 $45.91 $45.86 $45.86 $45.08 3,735
2018-01-17 $45.86 $45.95 $45.80 $45.95 $45.17 3,963
2018-01-16 $45.85 $45.97 $45.74 $45.74 $44.96 12,862
2018-01-12 $45.87 $45.90 $45.80 $45.90 $45.12 1,344
2018-01-11 $45.78 $45.84 $45.74 $45.84 $45.06 12,757
2018-01-10 $45.78 $45.80 $45.78 $45.79 $45.01 2,382
2018-01-09 $45.75 $45.80 $45.75 $45.80 $45.02 2,380
2018-01-08 $45.73 $45.76 $45.73 $45.76 $44.98 700
2018-01-05 $45.74 $45.74 $45.62 $45.74 $44.96 2,630
2018-01-04 $45.62 $45.64 $45.61 $45.64 $44.87 1,063
2018-01-03 $45.52 $45.58 $45.48 $45.58 $44.81 4,166
2018-01-02 $45.35 $45.46 $45.35 $45.46 $44.69 707
2017-12-29 $45.31 $45.39 $45.31 $45.33 $44.56 9,271
2017-12-28 $45.34 $45.34 $45.23 $45.23 $44.46 880
2017-12-27 $45.32 $45.34 $45.27 $45.27 $44.50 2,002
2017-12-26 $45.33 $45.33 $45.30 $45.32 $44.55 2,342
2017-12-22 $45.21 $45.29 $45.21 $45.29 $44.52 1,043
2017-12-21 $45.11 $45.32 $45.11 $45.32 $44.55 17,068
2017-12-20 $45.57 $45.57 $45.14 $45.22 $44.45 6,661
2017-12-19 $45.32 $45.32 $45.16 $45.21 $44.44 6,517
2017-12-18 $45.19 $45.28 $45.19 $45.28 $44.51 1,824
2017-12-15 $45.11 $45.15 $45.07 $45.15 $44.38 132,108
2017-12-14 $45.14 $45.14 $45.07 $45.07 $44.31 1,897
2017-12-13 $45.12 $45.15 $45.08 $45.14 $44.37 2,116
2017-12-12 $45.03 $45.13 $45.00 $45.07 $44.31 10,398
2017-12-11 $45.12 $45.12 $45.10 $45.10 $44.34 267
2017-12-08 $45.07 $45.09 $44.99 $45.09 $44.33 14,537
2017-12-07 $44.96 $44.96 $44.94 $44.96 $44.20 3,033
2017-12-06 $44.97 $45.03 $44.90 $45.02 $44.26 4,061
2017-12-05 $45.11 $45.11 $45.03 $45.07 $44.31 5,133
2017-12-04 $45.09 $45.14 $45.09 $45.11 $44.35 1,963
2017-12-01 $45.15 $45.16 $45.08 $45.15 $44.38 2,899
2017-11-30 $45.13 $45.27 $45.09 $45.26 $44.49 3,103
2017-11-29 $45.28 $45.29 $45.22 $45.29 $44.52 1,646
2017-11-28 $45.18 $45.29 $45.18 $45.29 $44.52 1,892
2017-11-27 $45.26 $45.31 $45.16 $45.22 $44.45 13,328
2017-11-24 $45.29 $45.29 $45.29 $45.29 $44.52 88
2017-11-22 $45.27 $45.29 $45.27 $45.29 $44.52 966
2017-11-21 $45.23 $45.27 $45.21 $45.26 $44.49 4,986
2017-11-20 $44.98 $45.23 $44.96 $45.12 $44.36 8,785
2017-11-17 $44.93 $44.93 $44.93 $44.93 $44.17 781
2017-11-16 $45.09 $45.09 $45.00 $45.00 $44.24 2,026
2017-11-15 $44.81 $44.91 $44.77 $44.90 $44.14 5,418
2017-11-14 $44.90 $44.95 $44.90 $44.92 $44.16 500
2017-11-13 $45.00 $45.06 $44.92 $44.92 $44.16 11,582
2017-11-10 $45.07 $45.08 $44.96 $44.96 $44.20 1,228
2017-11-09 $45.28 $45.97 $44.99 $44.99 $44.23 31,473
2017-11-08 $45.04 $45.21 $45.04 $45.09 $44.33 7,983
2017-11-07 $45.23 $45.23 $45.05 $45.05 $44.29 4,385
2017-11-06 $45.25 $45.26 $45.15 $45.20 $44.43 9,137
2017-11-03 $45.22 $45.25 $45.10 $45.23 $44.46 9,052
2017-11-02 $45.18 $45.20 $45.11 $45.20 $44.44 407
2017-11-01 $45.20 $45.30 $45.05 $45.19 $44.42 50,719
2017-10-31 $45.00 $45.13 $45.00 $45.08 $44.31 2,430
2017-10-30 $45.06 $45.06 $44.98 $44.98 $44.22 1,745
2017-10-27 $45.03 $45.11 $44.94 $45.11 $44.35 1,148
2017-10-26 $44.94 $45.01 $44.94 $45.00 $44.24 768
2017-10-25 $44.94 $44.96 $44.91 $44.95 $44.18 4,832
2017-10-24 $44.98 $45.05 $44.98 $45.03 $44.27 3,278
2017-10-23 $45.11 $45.11 $44.98 $45.05 $44.29 3,913
2017-10-20 $45.08 $45.08 $45.04 $45.04 $44.28 1,909
2017-10-19 $45.10 $45.10 $45.04 $45.04 $44.28 1,224
2017-10-18 $45.08 $45.10 $45.07 $45.10 $44.34 2,096
2017-10-17 $45.14 $45.17 $45.05 $45.05 $44.29 32,915
2017-10-16 $45.12 $45.14 $45.09 $45.09 $44.33 5,365
2017-10-13 $45.04 $45.08 $45.04 $45.07 $44.31 1,476
2017-10-12 $45.08 $45.11 $45.01 $45.01 $44.25 17,650
2017-10-11 $45.03 $45.03 $45.02 $45.02 $44.26 1,479
2017-10-10 $44.97 $45.05 $44.97 $45.05 $44.29 3,917
2017-10-09 $44.93 $44.95 $44.91 $44.95 $44.19 944
2017-10-06 $44.94 $45.01 $44.93 $44.96 $44.20 4,002
2017-10-05 $44.94 $44.99 $44.94 $44.99 $44.22 484
2017-10-04 $45.01 $45.01 $45.01 $45.01 $44.25 249
2017-10-03 $44.87 $44.87 $44.81 $44.81 $44.05 1,209
2017-10-02 $44.77 $44.83 $44.77 $44.81 $44.05 5,495
2017-09-29 $44.66 $44.80 $44.66 $44.80 $44.04 1,030
2017-09-28 $44.64 $44.64 $44.64 $44.64 $43.88 653
2017-09-27 $44.51 $44.70 $44.50 $44.70 $43.94 6,466
2017-09-26 $44.58 $44.69 $44.53 $44.55 $43.79 21,149
2017-09-25 $44.55 $44.68 $44.55 $44.68 $43.92 66,455
2017-09-22 $44.70 $44.75 $44.64 $44.74 $43.98 16,373
2017-09-21 $44.75 $44.75 $44.67 $44.72 $43.96 473
2017-09-20 $44.65 $44.68 $44.65 $44.68 $43.93 798
2017-09-19 $44.57 $44.58 $44.56 $44.58 $43.82 837
2017-09-18 $44.47 $44.66 $44.45 $44.62 $43.86 1,469
2017-09-15 $44.50 $44.50 $44.50 $44.50 $43.75 1
2017-09-14 $44.52 $44.52 $44.43 $44.50 $43.75 9,647
2017-09-13 $44.48 $44.50 $44.48 $44.48 $43.73 603
2017-09-12 $44.63 $44.63 $44.52 $44.62 $43.86 5,626
2017-09-11 $44.41 $44.52 $44.41 $44.51 $43.76 2,571
2017-09-08 $44.37 $44.37 $44.37 $44.37 $43.62 1,623
2017-09-07 $44.34 $44.35 $44.34 $44.35 $43.60 95,179
2017-09-06 $44.38 $44.39 $44.30 $44.37 $43.62 2,320
2017-09-05 $44.36 $44.43 $44.25 $44.43 $43.68 2,762
2017-09-01 $44.38 $44.38 $44.38 $44.38 $43.63 2
2017-08-31 $44.30 $44.38 $44.28 $44.38 $43.63 34,547
2017-08-30 $44.31 $44.31 $44.25 $44.26 $43.50 14,056
2017-08-29 $44.29 $44.32 $44.21 $44.32 $43.57 65,362
2017-08-28 $44.29 $44.33 $44.25 $44.33 $43.58 2,166
2017-08-25 $44.39 $44.39 $44.31 $44.31 $43.56 1,168
2017-08-24 $44.25 $44.28 $44.21 $44.28 $43.53 3,857
2017-08-23 $44.26 $44.26 $44.21 $44.21 $43.46 614
2017-08-22 $44.20 $44.23 $44.12 $44.23 $43.48 9,631
2017-08-21 $44.08 $44.10 $44.05 $44.10 $43.35 536
2017-08-18 $44.03 $44.08 $44.03 $44.08 $43.34 582
2017-08-17 $44.21 $44.22 $44.15 $44.15 $43.40 2,672
2017-08-16 $44.26 $44.27 $44.26 $44.26 $43.51 35,070
2017-08-15 $44.26 $44.26 $44.14 $44.14 $43.39 1,565
2017-08-14 $44.19 $44.19 $44.12 $44.14 $43.39 2,111
2017-08-11 $44.11 $44.11 $44.03 $44.03 $43.28 1,660
2017-08-10 $44.30 $44.30 $44.30 $44.30 $43.55 1,330
2017-08-09 $44.34 $44.40 $44.23 $44.35 $43.59 34,056
2017-08-08 $44.45 $44.47 $44.40 $44.40 $43.64 1,485
2017-08-07 $44.33 $44.45 $44.33 $44.45 $43.70 4,045
2017-08-04 $44.31 $44.31 $44.31 $44.31 $43.56 7
2017-08-03 $44.33 $44.33 $44.31 $44.31 $43.56 684
2017-08-02 $44.36 $44.36 $44.31 $44.31 $43.56 708
2017-08-01 $44.45 $44.46 $44.41 $44.45 $43.70 1,314
2017-07-31 $44.49 $44.49 $44.36 $44.36 $43.61 7,269
2017-07-28 $44.36 $44.46 $44.36 $44.39 $43.64 525
2017-07-27 $44.50 $44.55 $44.48 $44.48 $43.73 1,449
2017-07-26 $44.45 $44.45 $44.45 $44.45 $43.70 126
2017-07-25 $44.48 $44.48 $44.44 $44.45 $43.70 3,691
2017-07-24 $44.32 $44.45 $44.32 $44.44 $43.69 2,561
2017-07-21 $44.42 $44.42 $44.42 $44.42 $43.67 214
2017-07-20 $44.57 $44.57 $44.50 $44.56 $43.80 653
2017-07-19 $44.54 $44.54 $44.54 $44.54 $43.78 281
2017-07-18 $44.37 $44.39 $44.37 $44.39 $43.64 601
2017-07-17 $44.51 $44.51 $44.51 $44.51 $43.76 297
2017-07-14 $44.45 $44.49 $44.45 $44.49 $43.74 300
2017-07-13 $44.32 $44.37 $44.32 $44.36 $43.61 340
2017-07-12 $44.29 $44.45 $44.29 $44.37 $43.62 6,488
2017-07-11 $44.18 $44.18 $44.14 $44.14 $43.39 2,436
2017-07-10 $43.95 $44.17 $43.95 $44.14 $43.39 3,962
2017-07-07 $44.09 $44.15 $44.08 $44.08 $43.33 2,180
2017-07-06 $44.24 $44.24 $44.12 $44.12 $43.37 1,687
2017-07-05 $44.21 $44.25 $44.21 $44.25 $43.50 11,213
2017-07-03 $44.04 $44.25 $44.04 $44.25 $43.50 2,284
2017-06-30 $44.26 $44.26 $44.15 $44.20 $43.45 23,783
2017-06-29 $44.35 $44.35 $44.09 $44.09 $43.34 1,470
2017-06-28 $44.27 $44.29 $44.23 $44.29 $43.54 37,434
2017-06-27 $44.33 $44.35 $44.22 $44.29 $43.54 1,822
2017-06-26 $44.44 $44.44 $44.44 $44.44 $43.69 403
2017-06-23 $44.22 $44.22 $44.14 $44.14 $43.39 865
2017-06-22 $44.16 $44.18 $44.11 $44.11 $43.36 1,677
2017-06-21 $44.10 $44.20 $44.10 $44.20 $43.45 1,241
2017-06-20 $44.35 $44.35 $44.25 $44.26 $43.51 2,141
2017-06-19 $44.31 $44.31 $44.27 $44.28 $43.53 787
2017-06-16 $44.17 $44.17 $44.15 $44.15 $43.40 1,110
2017-06-15 $44.57 $44.57 $44.05 $44.11 $43.36 6,563
2017-06-14 $44.34 $44.34 $44.25 $44.25 $43.50 814
2017-06-13 $44.32 $44.32 $44.25 $44.32 $43.57 19,459
2017-06-12 $44.18 $44.26 $44.18 $44.26 $43.51 1,334
2017-06-09 $44.31 $44.36 $44.21 $44.21 $43.46 12,396
2017-06-08 $44.23 $44.33 $44.16 $44.33 $43.58 541
2017-06-07 $44.16 $44.25 $44.15 $44.18 $43.43 58,197
2017-06-06 $44.17 $44.19 $44.10 $44.19 $43.44 1,073
2017-06-05 $44.30 $44.30 $44.18 $44.29 $43.54 1,082
2017-06-02 $44.29 $44.29 $44.29 $44.29 $43.54 202
2017-06-01 $43.97 $44.09 $43.97 $44.09 $43.34 636
2017-05-31 $44.05 $44.06 $44.01 $44.01 $43.26 2,693
2017-05-30 $44.18 $44.19 $44.00 $44.14 $43.39 3,117
2017-05-26 $44.16 $44.20 $44.16 $44.20 $43.45 62,776
2017-05-25 $44.16 $44.23 $44.13 $44.17 $43.42 14,830
2017-05-24 $43.95 $44.19 $43.95 $44.12 $43.37 7,655
2017-05-23 $43.93 $44.14 $43.93 $44.14 $43.39 2,018
2017-05-22 $44.15 $44.15 $44.07 $44.07 $43.32 5,095
2017-05-19 $44.05 $44.10 $44.05 $44.07 $43.32 13,725
2017-05-18 $43.86 $43.96 $43.86 $43.96 $43.22 10,688
2017-05-17 $43.93 $44.32 $43.93 $44.08 $43.33 8,128
2017-05-16 $44.27 $44.27 $44.12 $44.17 $43.42 32,327
2017-05-15 $44.17 $44.28 $44.14 $44.18 $43.43 1,875
2017-05-12 $44.17 $44.17 $44.11 $44.11 $43.36 892
2017-05-11 $44.13 $44.15 $44.13 $44.15 $43.40 2,522
2017-05-10 $44.19 $44.19 $44.09 $44.09 $43.34 774
2017-05-09 $44.13 $44.13 $43.98 $44.12 $43.37 4,894
2017-05-08 $44.04 $44.04 $44.04 $44.04 $43.29 232
2017-05-05 $43.85 $44.10 $43.85 $44.07 $43.32 6,438
2017-05-04 $44.03 $44.03 $44.03 $44.03 $43.29 24
2017-05-03 $44.09 $44.09 $44.02 $44.03 $43.29 439
2017-05-02 $43.93 $43.93 $43.93 $43.93 $43.18 236
2017-05-01 $43.84 $43.87 $43.81 $43.87 $43.13 17,201
2017-04-28 $43.97 $44.04 $43.94 $44.04 $43.29 2,502
2017-04-27 $44.08 $44.08 $43.97 $44.07 $43.32 1,056
2017-04-26 $43.84 $43.88 $43.84 $43.88 $43.13 1,282
2017-04-25 $44.04 $44.05 $43.98 $44.05 $43.30 5,810
2017-04-24 $43.92 $43.94 $43.74 $43.79 $43.05 2,234
2017-04-21 $44.03 $44.03 $43.76 $43.76 $43.02 2,430
2017-04-20 $43.62 $43.62 $43.62 $43.62 $42.88 434
2017-04-19 $43.81 $43.81 $43.53 $43.62 $42.88 1,909
2017-04-18 $43.53 $43.68 $43.53 $43.68 $42.94 1,567
2017-04-17 $43.68 $43.69 $43.51 $43.59 $42.85 4,615
2017-04-13 $44.05 $44.05 $43.69 $43.73 $42.99 4,353
2017-04-12 $43.74 $43.74 $43.74 $43.74 $43.00 8
2017-04-11 $43.73 $43.74 $43.73 $43.74 $43.00 19,157
2017-04-10 $43.82 $43.82 $43.66 $43.70 $42.96 825
2017-04-07 $43.76 $43.86 $43.74 $43.82 $43.08 31,775
2017-04-06 $43.60 $43.60 $43.60 $43.60 $42.86 200
2017-04-05 $43.91 $43.91 $43.87 $43.87 $43.13 973
2017-04-04 $43.79 $43.83 $43.77 $43.83 $43.09 1,209
2017-04-03 $43.93 $43.94 $43.74 $43.74 $43.00 1,721
2017-03-31 $43.90 $43.90 $43.80 $43.84 $43.10 1,329
2017-03-30 $43.88 $43.91 $43.83 $43.83 $43.09 1,670
2017-03-29 $43.72 $43.78 $43.72 $43.78 $43.04 990
2017-03-28 $43.67 $43.76 $43.67 $43.76 $43.02 7,861
2017-03-27 $43.74 $43.74 $43.58 $43.74 $43.00 6,283
2017-03-24 $43.67 $43.75 $43.66 $43.73 $42.99 1,515
2017-03-23 $43.72 $43.72 $43.69 $43.69 $42.95 823
2017-03-22 $43.64 $43.64 $43.64 $43.64 $42.90 97
2017-03-21 $43.64 $43.64 $43.64 $43.64 $42.90 152
2017-03-20 $43.90 $43.90 $43.84 $43.84 $43.10 6,836
2017-03-17 $43.78 $43.95 $43.73 $43.95 $43.20 12,612
2017-03-16 $43.73 $43.81 $43.73 $43.77 $43.03 4,436
2017-03-15 $43.65 $43.65 $43.49 $43.53 $42.79 6,243
2017-03-14 $43.41 $43.45 $43.29 $43.29 $42.56 7,013
2017-03-13 $43.50 $43.54 $43.34 $43.34 $42.61 6,237
2017-03-10 $43.41 $43.41 $43.34 $43.40 $42.66 5,594
2017-03-09 $43.46 $43.46 $43.34 $43.34 $42.61 2,272
2017-03-08 $43.44 $43.46 $43.44 $43.46 $42.72 611
2017-03-07 $43.47 $43.47 $43.47 $43.47 $42.73 2,226
2017-03-06 $43.47 $43.53 $43.47 $43.50 $42.76 1,467
2017-03-03 $43.58 $43.74 $43.41 $43.41 $42.67 9,422
2017-03-02 $43.59 $43.70 $43.56 $43.56 $42.82 10,482
2017-03-01 $43.70 $43.79 $43.66 $43.71 $42.97 12,221
2017-02-28 $43.48 $43.54 $43.48 $43.54 $42.80 209
2017-02-27 $43.65 $43.65 $43.54 $43.57 $42.83 4,415
2017-02-24 $43.59 $43.59 $43.52 $43.52 $42.78 1,253
2017-02-23 $43.77 $43.77 $43.61 $43.72 $42.98 1,216
2017-02-22 $43.40 $43.66 $43.40 $43.66 $42.92 3,218
2017-02-21 $43.53 $43.81 $43.53 $43.64 $42.90 1,942
2017-02-17 $43.61 $43.61 $43.54 $43.57 $42.83 9,560
2017-02-16 $43.61 $43.70 $43.61 $43.64 $42.90 42,970
2017-02-15 $43.43 $43.67 $43.43 $43.66 $42.92 1,683
2017-02-14 $43.63 $43.63 $43.53 $43.57 $42.83 2,246
2017-02-13 $43.79 $43.79 $43.56 $43.56 $42.82 2,264
2017-02-10 $43.58 $43.60 $43.49 $43.54 $42.80 2,701
2017-02-09 $43.45 $43.45 $43.42 $43.43 $42.69 1,620
2017-02-08 $43.25 $43.40 $43.25 $43.33 $42.60 2,537
2017-02-07 $43.32 $43.35 $43.32 $43.35 $42.62 1,041
2017-02-06 $43.45 $43.45 $43.40 $43.40 $42.66 939
2017-02-03 $43.41 $43.45 $43.41 $43.45 $42.71 1,035
2017-02-02 $43.32 $43.39 $43.32 $43.39 $42.65 1,079
2017-02-01 $43.35 $43.48 $43.35 $43.48 $42.74 1,494
2017-01-31 $43.22 $43.34 $43.21 $43.31 $42.58 2,881
2017-01-30 $43.31 $43.31 $43.19 $43.24 $42.51 26,544
2017-01-27 $43.43 $43.43 $43.33 $43.40 $42.66 1,068
2017-01-26 $43.44 $43.44 $43.44 $43.44 $42.70 88
2017-01-25 $43.48 $43.50 $43.44 $43.44 $42.70 1,380
2017-01-24 $43.34 $43.35 $43.31 $43.34 $42.60 3,067
2017-01-23 $43.25 $43.25 $43.14 $43.15 $42.42 1,429
2017-01-20 $43.28 $43.29 $43.11 $43.11 $42.38 3,388
2017-01-19 $43.07 $43.31 $43.07 $43.13 $42.40 1,528
2017-01-18 $43.29 $43.29 $43.18 $43.22 $42.48 3,592
2017-01-17 $43.31 $43.31 $43.16 $43.16 $42.43 34,055
2017-01-13 $43.22 $43.22 $43.22 $43.22 $42.49 472
2017-01-12 $43.33 $43.33 $43.19 $43.31 $42.58 8,104
2017-01-11 $43.29 $43.29 $43.21 $43.28 $42.55 2,099
2017-01-10 $43.17 $43.21 $43.16 $43.20 $42.47 1,856
2017-01-09 $43.24 $43.24 $43.12 $43.17 $42.44 11,562
2017-01-06 $43.27 $43.27 $43.17 $43.21 $42.48 7,666
2017-01-05 $43.22 $43.25 $43.21 $43.25 $42.52 4,379
2017-01-04 $43.11 $43.21 $43.11 $43.19 $42.46 3,304
2017-01-03 $43.11 $43.17 $43.04 $43.04 $42.31 2,880
2016-12-30 $43.14 $43.14 $42.92 $42.93 $42.20 45,576
2016-12-29 $42.98 $42.99 $42.96 $42.96 $42.24 946
2016-12-28 $43.01 $43.01 $42.87 $42.92 $42.19 1,720
2016-12-27 $43.08 $43.08 $43.05 $43.05 $42.32 1,278
2016-12-23 $42.99 $42.99 $42.91 $42.93 $42.21 3,196
2016-12-22 $42.88 $42.94 $42.88 $42.92 $42.19 1,970
2016-12-21 $43.00 $43.00 $43.00 $43.00 $42.27 573
2016-12-20 $43.04 $43.07 $43.01 $43.01 $42.28 875
2016-12-19 $43.10 $43.16 $43.09 $43.16 $42.43 8,821
2016-12-16 $43.06 $43.06 $43.06 $43.06 $42.33 707
2016-12-15 $43.08 $43.08 $42.98 $43.02 $42.29 2,414
2016-12-14 $43.09 $43.15 $43.07 $43.07 $42.34 3,130
2016-12-13 $43.10 $43.17 $43.10 $43.15 $42.42 2,301
2016-12-12 $43.26 $43.26 $43.06 $43.06 $42.33 793
2016-12-09 $43.20 $43.20 $43.18 $43.18 $42.45 1,020
2016-12-08 $43.05 $43.14 $43.05 $43.13 $42.40 456
2016-12-07 $42.88 $43.00 $42.86 $43.00 $42.27 7,162
2016-12-06 $42.78 $42.83 $42.78 $42.83 $42.10 931
2016-12-05 $42.64 $42.72 $42.64 $42.72 $42.00 2,493
2016-12-02 $42.61 $42.62 $42.57 $42.61 $41.89 3,125
2016-12-01 $42.49 $42.64 $42.49 $42.60 $41.88 1,607
2016-11-30 $42.64 $42.66 $42.64 $42.66 $41.94 826
2016-11-29 $42.74 $42.74 $42.67 $42.69 $41.97 1,871
2016-11-28 $42.69 $42.72 $42.63 $42.63 $41.91 5,651
2016-11-25 $42.62 $42.77 $42.62 $42.77 $42.04 4,741
2016-11-23 $42.58 $42.69 $42.58 $42.69 $41.97 3,398
2016-11-22 $42.64 $42.75 $42.62 $42.75 $42.02 8,144
2016-11-21 $42.63 $42.63 $42.63 $42.63 $41.91 549
2016-11-18 $42.67 $42.67 $42.50 $42.57 $41.85 4,663
2016-11-17 $42.61 $42.62 $42.61 $42.62 $41.90 427
2016-11-16 $42.73 $42.73 $42.48 $42.56 $41.84 3,311
2016-11-15 $42.54 $42.60 $42.54 $42.56 $41.84 446
2016-11-14 $42.42 $42.48 $42.42 $42.48 $41.76 640
2016-11-11 $42.43 $42.47 $42.41 $42.41 $41.69 2,312
2016-11-10 $42.47 $42.51 $42.41 $42.51 $41.78 2,604
2016-11-09 $42.52 $42.52 $42.39 $42.39 $41.67 2,140
2016-11-08 $42.30 $42.30 $42.30 $42.30 $41.58 171
2016-11-07 $42.50 $42.50 $42.36 $42.42 $41.70 10,204
2016-11-04 $42.12 $42.15 $42.08 $42.08 $41.37 1,767
2016-11-03 $42.20 $42.22 $42.13 $42.13 $41.42 3,788
2016-11-02 $42.24 $42.24 $42.22 $42.24 $41.52 73,838
2016-11-01 $42.42 $42.42 $42.28 $42.31 $41.59 29,519
2016-10-31 $42.46 $42.47 $42.42 $42.44 $41.72 2,587
2016-10-28 $42.47 $42.47 $42.40 $42.40 $41.68 1,005
2016-10-27 $42.49 $42.56 $42.49 $42.56 $41.84 2,864
2016-10-26 $42.61 $42.61 $42.52 $42.52 $41.80 1,494
2016-10-25 $42.64 $42.66 $42.61 $42.61 $41.89 8,871
2016-10-24 $42.52 $42.68 $42.52 $42.64 $41.92 4,007
2016-10-21 $42.58 $42.63 $42.58 $42.63 $41.91 1,426
2016-10-20 $42.68 $42.72 $42.62 $42.62 $41.90 7,983
2016-10-19 $42.51 $42.65 $42.51 $42.65 $41.93 1,435
2016-10-18 $42.65 $42.65 $42.57 $42.57 $41.85 3,104
2016-10-17 $42.77 $42.77 $42.43 $42.44 $41.72 2,530
2016-10-14 $42.68 $42.68 $42.43 $42.48 $41.76 3,209
2016-10-13 $42.32 $42.47 $42.32 $42.42 $41.70 692
2016-10-12 $42.59 $42.60 $42.47 $42.57 $41.85 2,537
2016-10-11 $42.51 $42.54 $42.51 $42.54 $41.82 635
2016-10-10 $42.78 $42.78 $42.66 $42.75 $42.03 1,513
2016-10-07 $42.64 $42.69 $42.63 $42.64 $41.91 2,716
2016-10-06 $42.86 $42.86 $42.74 $42.74 $42.02 549
2016-10-05 $42.80 $42.83 $42.70 $42.76 $42.04 75,771
2016-10-04 $42.62 $42.62 $42.59 $42.61 $41.89 1,159
2016-10-03 $42.52 $42.73 $42.52 $42.67 $41.95 3,539
2016-09-30 $42.82 $42.82 $42.71 $42.71 $41.99 801
2016-09-29 $42.74 $42.74 $42.74 $42.74 $42.02 110
2016-09-28 $42.65 $42.74 $42.65 $42.74 $42.02 818
2016-09-27 $42.57 $42.57 $42.57 $42.57 $41.85 23
2016-09-26 $42.55 $42.63 $42.55 $42.57 $41.85 755
2016-09-23 $42.81 $42.81 $42.81 $42.81 $42.08 12
2016-09-22 $42.81 $42.81 $42.81 $42.81 $42.08 90
2016-09-21 $42.61 $42.81 $42.61 $42.81 $42.08 1,068
2016-09-20 $42.51 $42.58 $42.47 $42.47 $41.75 2,320
2016-09-19 $42.26 $42.48 $42.26 $42.48 $41.76 558
2016-09-16 $42.46 $42.46 $42.46 $42.46 $41.74 22
2016-09-15 $42.43 $42.50 $42.43 $42.46 $41.74 1,023
2016-09-14 $42.37 $42.37 $42.37 $42.37 $41.65 362
2016-09-13 $42.41 $42.41 $42.31 $42.31 $41.59 474
2016-09-12 $42.51 $42.51 $42.42 $42.50 $41.78 2,325
2016-09-09 $42.81 $42.83 $42.55 $42.55 $41.83 3,229
2016-09-08 $42.83 $42.86 $42.83 $42.83 $42.10 3,697
2016-09-07 $42.62 $42.88 $42.62 $42.87 $42.14 6,477
2016-09-06 $42.79 $42.84 $42.79 $42.83 $42.10 6,136
2016-09-02 $42.68 $42.73 $42.67 $42.73 $42.00 3,277
2016-09-01 $42.52 $42.58 $42.52 $42.58 $41.86 1,299
2016-08-31 $42.68 $42.69 $42.49 $42.50 $41.78 1,064
2016-08-30 $42.49 $42.58 $42.46 $42.46 $41.74 972
2016-08-29 $42.65 $42.65 $42.59 $42.60 $41.88 1,368
2016-08-26 $42.52 $42.55 $42.51 $42.55 $41.83 1,034
2016-08-25 $42.57 $42.61 $42.57 $42.61 $41.89 1,884
2016-08-24 $42.77 $42.77 $42.77 $42.77 $42.04 241
2016-08-23 $42.41 $42.71 $42.41 $42.71 $41.98 7,627
2016-08-22 $42.60 $42.60 $42.60 $42.60 $41.88 81
2016-08-19 $42.57 $42.64 $42.55 $42.60 $41.88 16,355
2016-08-18 $42.73 $42.73 $42.63 $42.71 $41.99 8,590
2016-08-17 $42.59 $42.59 $42.59 $42.59 $41.87 100
2016-08-16 $42.67 $42.70 $42.59 $42.59 $41.87 17,270
2016-08-15 $42.71 $42.71 $42.63 $42.63 $41.91 839
2016-08-12 $42.65 $42.65 $42.65 $42.65 $41.93 345
2016-08-11 $42.61 $42.72 $42.58 $42.58 $41.86 16,283
2016-08-10 $42.54 $42.56 $42.54 $42.56 $41.84 4,372
2016-08-09 $42.57 $42.58 $42.56 $42.58 $41.86 1,883
2016-08-08 $42.61 $42.61 $42.50 $42.51 $41.79 4,069
2016-08-05 $42.49 $42.49 $42.40 $42.48 $41.76 33,772
2016-08-04 $42.40 $42.40 $42.32 $42.32 $41.60 586
2016-08-03 $42.27 $42.31 $42.22 $42.27 $41.55 845
2016-08-02 $42.27 $42.27 $42.20 $42.26 $41.54 3,104
2016-08-01 $42.43 $42.43 $42.43 $42.43 $41.71 13
2016-07-29 $42.43 $42.43 $42.43 $42.43 $41.71 376
2016-07-28 $42.41 $42.41 $42.35 $42.35 $41.63 1,607
2016-07-27 $42.40 $42.41 $42.37 $42.37 $41.65 1,863
2016-07-26 $42.30 $42.39 $42.30 $42.34 $41.62 1,144
2016-07-25 $42.28 $42.33 $42.24 $42.24 $41.52 1,639
2016-07-22 $42.30 $42.33 $42.30 $42.33 $41.61 421
2016-07-21 $42.32 $42.34 $42.23 $42.23 $41.51 1,400
2016-07-20 $42.32 $42.49 $42.31 $42.49 $41.77 1,199
2016-07-19 $42.27 $42.27 $42.27 $42.27 $41.55 88
2016-07-18 $42.27 $42.27 $42.27 $42.27 $41.55 231
2016-07-15 $42.21 $42.21 $42.21 $42.21 $41.49 287
2016-07-14 $42.20 $42.30 $42.20 $42.30 $41.58 662
2016-07-13 $42.26 $42.26 $42.26 $42.26 $41.54 36
2016-07-12 $42.05 $42.26 $42.05 $42.26 $41.54 1,531
2016-07-11 $42.00 $42.00 $42.00 $42.00 $41.29 267
2016-07-08 $41.88 $41.96 $41.87 $41.95 $41.24 871
2016-07-07 $41.62 $41.66 $41.62 $41.66 $40.95 1,935
2016-07-06 $41.67 $41.69 $41.48 $41.63 $40.92 3,038
2016-07-05 $41.68 $41.68 $41.67 $41.67 $40.96 252
2016-07-01 $41.67 $41.89 $41.67 $41.89 $41.18 1,198
2016-06-30 $41.64 $41.86 $41.64 $41.86 $41.15 858
2016-06-29 $41.65 $41.71 $41.63 $41.63 $40.92 1,351
2016-06-28 $41.36 $41.42 $41.36 $41.42 $40.72 865
2016-06-27 $41.35 $41.35 $41.10 $41.10 $40.41 530
2016-06-24 $41.54 $41.54 $41.29 $41.29 $40.59 1,589
2016-06-23 $41.90 $42.21 $41.90 $42.16 $41.44 2,182
2016-06-22 $42.13 $42.13 $41.88 $41.88 $41.17 3,940
2016-06-21 $42.01 $42.08 $41.99 $42.04 $41.33 18,547
2016-06-20 $41.84 $42.04 $41.84 $41.96 $41.25 1,985
2016-06-17 $41.74 $41.78 $41.66 $41.69 $40.99 17,346
2016-06-16 $41.63 $41.65 $41.58 $41.65 $40.94 1,839
2016-06-15 $41.66 $41.80 $41.60 $41.80 $41.09 2,409
2016-06-14 $41.68 $41.68 $41.68 $41.68 $40.97 204
2016-06-13 $41.79 $41.79 $41.67 $41.68 $40.97 3,618
2016-06-10 $42.35 $42.35 $41.85 $41.85 $41.14 4,311
2016-06-09 $42.07 $42.19 $42.07 $42.19 $41.47 1,361
2016-06-08 $42.24 $42.24 $42.24 $42.24 $41.52 2
2016-06-07 $42.35 $42.36 $42.24 $42.24 $41.52 1,435
2016-06-06 $42.24 $42.24 $42.14 $42.21 $41.49 1,757
2016-06-03 $42.04 $42.04 $42.04 $42.04 $41.33 201
2016-06-02 $41.80 $42.03 $41.80 $42.03 $41.32 1,833
2016-06-01 $41.83 $41.98 $41.83 $41.98 $41.27 1,286
2016-05-31 $42.30 $42.30 $42.05 $42.06 $41.35 2,645
2016-05-27 $41.98 $42.04 $41.98 $41.98 $41.27 2,052
2016-05-26 $41.91 $41.91 $41.91 $41.91 $41.20 119
2016-05-25 $41.91 $41.95 $41.91 $41.91 $41.20 2,527
2016-05-24 $41.80 $41.84 $41.80 $41.84 $41.13 1,066
2016-05-23 $41.61 $41.63 $41.60 $41.60 $40.89 655
2016-05-20 $41.58 $41.58 $41.58 $41.58 $40.88 250
2016-05-19 $41.59 $41.59 $41.43 $41.48 $40.78 5,521
2016-05-18 $41.74 $41.74 $41.68 $41.68 $40.97 5,051
2016-05-17 $41.66 $41.66 $41.66 $41.66 $40.95 127
2016-05-16 $41.48 $41.48 $41.48 $41.48 $40.78 48
2016-05-13 $41.56 $41.56 $41.48 $41.48 $40.78 1,422
2016-05-12 $41.71 $41.71 $41.71 $41.71 $41.01 180
2016-05-11 $41.70 $41.72 $41.67 $41.71 $41.01 1,714
2016-05-10 $41.82 $41.82 $41.78 $41.79 $41.08 474
2016-05-09 $41.65 $41.65 $41.65 $41.65 $40.95 690
2016-05-06 $41.71 $41.71 $41.58 $41.64 $40.93 15,859
2016-05-05 $41.67 $41.67 $41.59 $41.64 $40.93 677
2016-05-04 $41.77 $41.77 $41.70 $41.70 $41.00 755
2016-05-03 $41.78 $41.78 $41.76 $41.76 $41.05 376
2016-05-02 $41.99 $41.99 $41.99 $41.99 $41.28 154
2016-04-29 $42.06 $42.06 $41.99 $41.99 $41.28 2,563
2016-04-28 $42.14 $42.14 $42.10 $42.11 $41.40 5,344
2016-04-27 $42.15 $42.24 $42.15 $42.24 $41.52 414
2016-04-26 $42.06 $42.06 $42.06 $42.06 $41.35 0
2016-04-25 $42.05 $42.08 $42.05 $42.06 $41.35 1,193
2016-04-22 $42.02 $42.26 $42.02 $42.14 $41.43 2,076
2016-04-21 $42.23 $42.23 $42.12 $42.16 $41.45 4,747
2016-04-20 $42.28 $42.38 $42.28 $42.29 $41.57 2,000
2016-04-19 $42.14 $42.35 $42.14 $42.22 $41.50 10,591
2016-04-18 $42.31 $42.31 $42.05 $42.10 $41.39 1,915
2016-04-15 $41.98 $42.05 $41.97 $41.99 $41.28 7,094
2016-04-14 $42.02 $42.09 $42.02 $42.06 $41.35 4,866
2016-04-13 $41.94 $42.06 $41.92 $42.01 $41.30 68,586
2016-04-12 $41.64 $41.77 $41.62 $41.77 $41.06 2,487
2016-04-11 $41.52 $41.64 $41.52 $41.64 $40.94 681
2016-04-08 $41.65 $41.65 $41.53 $41.55 $40.85 733
2016-04-07 $41.48 $41.49 $41.37 $41.37 $40.67 7,839
2016-04-06 $41.55 $41.55 $41.55 $41.55 $40.84 160
2016-04-05 $41.41 $41.41 $41.40 $41.41 $40.71 2,140
2016-04-04 $41.72 $41.72 $41.66 $41.66 $40.95 1,148
2016-04-01 $41.64 $41.66 $41.64 $41.64 $40.93 702
2016-03-31 $41.80 $41.83 $41.75 $41.75 $41.04 5,356
2016-03-30 $41.86 $41.91 $41.86 $41.86 $41.15 8,525
2016-03-29 $41.50 $41.82 $41.50 $41.82 $41.11 6,567
2016-03-28 $41.57 $41.67 $41.57 $41.63 $40.92 6,152
2016-03-24 $41.47 $41.52 $41.46 $41.52 $40.82 1,823
2016-03-23 $41.69 $41.69 $41.66 $41.66 $40.95 1,170
2016-03-22 $42.10 $42.10 $41.77 $41.77 $41.06 7,534
2016-03-21 $41.87 $41.87 $41.73 $41.85 $41.14 38,542
2016-03-18 $41.76 $41.76 $41.76 $41.76 $41.05 714
2016-03-17 $41.62 $41.72 $41.62 $41.70 $40.99 9,497
2016-03-16 $41.60 $41.60 $41.56 $41.56 $40.86 604
2016-03-15 $41.65 $41.65 $41.65 $41.65 $40.94 414
2016-03-14 $41.69 $41.79 $41.67 $41.77 $41.06 20,950
2016-03-11 $41.66 $41.72 $41.60 $41.72 $41.02 2,897
2016-03-10 $41.55 $41.55 $41.39 $41.39 $40.68 2,142
2016-03-09 $41.56 $41.56 $41.43 $41.44 $40.74 4,345
2016-03-08 $41.59 $41.64 $41.53 $41.53 $40.83 1,627
2016-03-07 $41.66 $41.75 $41.60 $41.68 $40.97 8,659
2016-03-04 $41.79 $41.79 $41.56 $41.59 $40.88 8,683
2016-03-03 $41.39 $41.39 $41.39 $41.39 $40.69 2,335
2016-03-02 $41.39 $41.44 $41.30 $41.30 $40.60 63,627
2016-03-01 $40.93 $40.93 $40.93 $40.93 $40.24 113
2016-02-29 $40.98 $40.98 $40.93 $40.93 $40.24 2,229
2016-02-26 $41.05 $41.05 $41.05 $41.05 $40.35 613
2016-02-25 $40.74 $40.74 $40.74 $40.74 $40.05 1
2016-02-24 $40.72 $40.74 $40.72 $40.74 $40.05 300
2016-02-23 $40.85 $40.85 $40.82 $40.82 $40.12 670
2016-02-22 $40.96 $41.01 $40.93 $40.97 $40.28 9,918
2016-02-19 $40.77 $40.90 $40.75 $40.80 $40.11 62,243
2016-02-18 $40.80 $40.80 $40.78 $40.78 $40.08 527
2016-02-17 $40.77 $40.86 $40.76 $40.86 $40.17 870
2016-02-16 $40.50 $40.64 $40.50 $40.64 $39.95 3,461
2016-02-12 $40.24 $40.29 $40.24 $40.25 $39.57 889
2016-02-11 $40.06 $40.18 $40.06 $40.18 $39.50 1,285
2016-02-10 $40.40 $40.46 $40.35 $40.35 $39.67 3,572
2016-02-09 $40.31 $40.31 $40.21 $40.26 $39.58 11,187
2016-02-08 $40.39 $40.44 $40.29 $40.41 $39.72 5,740
2016-02-05 $40.72 $40.74 $40.62 $40.65 $39.96 9,651
2016-02-04 $40.89 $40.99 $40.84 $40.84 $40.15 6,919
2016-02-03 $41.10 $41.10 $40.64 $40.82 $40.13 17,594
2016-02-02 $40.78 $40.85 $40.77 $40.78 $40.09 5,043
2016-02-01 $41.05 $41.19 $40.96 $41.07 $40.38 6,949
2016-01-29 $40.99 $41.08 $40.99 $41.08 $40.38 2,186
2016-01-28 $40.92 $40.92 $40.92 $40.92 $40.23 749
2016-01-27 $40.83 $40.94 $40.79 $40.79 $40.10 4,586
2016-01-26 $40.70 $40.99 $40.70 $40.86 $40.17 13,183
2016-01-25 $40.86 $40.91 $40.79 $40.79 $40.09 1,486
2016-01-22 $40.80 $40.93 $40.78 $40.86 $40.17 4,426
2016-01-21 $40.47 $40.75 $40.44 $40.65 $39.96 24,672
2016-01-20 $40.52 $40.52 $40.35 $40.44 $39.75 3,946
2016-01-19 $40.90 $40.90 $40.60 $40.60 $39.91 8,475
2016-01-15 $40.73 $40.75 $40.54 $40.66 $39.97 2,515
2016-01-14 $40.98 $41.02 $40.94 $41.02 $40.32 2,737
2016-01-13 $41.09 $41.18 $40.83 $40.96 $40.27 2,054
2016-01-12 $41.28 $41.28 $41.05 $41.10 $40.40 5,050
2016-01-11 $41.13 $41.15 $40.98 $41.07 $40.37 13,615
2016-01-08 $41.35 $41.39 $41.04 $41.04 $40.34 28,992
2016-01-07 $41.32 $41.47 $41.23 $41.31 $40.61 2,190
2016-01-06 $41.72 $41.72 $41.49 $41.51 $40.81 5,050
2016-01-05 $41.70 $41.78 $41.69 $41.77 $41.06 2,778
2016-01-04 $41.80 $41.80 $41.62 $41.73 $41.02 8,803
2015-12-31 $42.10 $42.13 $42.01 $42.09 $41.37 8,013
2015-12-30 $42.26 $42.29 $42.12 $42.21 $41.49 36,955
2015-12-29 $42.67 $42.67 $42.17 $42.32 $41.60 16,972
2015-12-28 $42.25 $42.25 $42.04 $42.18 $41.46 28,310
2015-12-24 $42.19 $42.31 $42.17 $42.20 $41.48 17,044
2015-12-23 $42.03 $42.21 $42.03 $42.16 $41.45 61,571
2015-12-22 $42.05 $42.06 $41.78 $42.04 $41.32 8,637
2015-12-21 $41.78 $41.88 $41.77 $41.79 $41.08 11,507
2015-12-18 $41.83 $41.96 $41.77 $41.90 $41.19 16,026
2015-12-17 $41.97 $42.09 $41.91 $41.98 $41.26 72,857
2015-12-16 $41.97 $42.02 $41.89 $41.98 $41.27 66,862
2015-12-15 $41.94 $41.99 $41.83 $41.92 $41.21 10,454
2015-12-14 $41.93 $41.96 $41.67 $41.75 $41.04 5,842
2015-12-11 $41.91 $41.99 $41.78 $41.78 $41.07 58,284
2015-12-10 $42.26 $42.26 $42.05 $42.05 $41.34 838
2015-12-09 $42.16 $42.26 $41.97 $42.00 $41.29 24,673
2015-12-08 $42.08 $42.13 $42.06 $42.12 $41.40 1,835
2015-12-07 $42.27 $42.27 $42.24 $42.24 $41.52 16,175
2015-12-04 $42.42 $42.42 $42.24 $42.34 $41.62 15,189
2015-12-03 $42.30 $42.34 $42.26 $42.34 $41.62 1,308
2015-12-02 $42.62 $42.64 $42.42 $42.46 $41.74 4,353
2015-12-01 $42.52 $42.61 $42.51 $42.53 $41.81 3,048
2015-11-30 $42.50 $42.50 $42.50 $42.50 $41.78 276
2015-11-27 $42.55 $42.55 $42.55 $42.55 $41.83 418
2015-11-25 $42.55 $42.55 $42.55 $42.55 $41.83 340
2015-11-24 $42.29 $42.31 $42.29 $42.31 $41.59 457
2015-11-23 $42.54 $42.54 $42.54 $42.54 $41.82 161
2015-11-20 $42.57 $42.61 $42.54 $42.54 $41.82 2,394
2015-11-19 $42.43 $42.49 $42.40 $42.43 $41.71 9,244
2015-11-18 $42.33 $42.41 $42.32 $42.41 $41.69 8,635
2015-11-17 $42.07 $42.32 $42.07 $42.32 $41.61 1,430
2015-11-16 $42.20 $42.28 $42.12 $42.23 $41.51 5,074
2015-11-13 $42.13 $42.13 $42.11 $42.11 $41.39 1,624
2015-11-12 $42.34 $42.34 $42.23 $42.23 $41.52 2,743
2015-11-11 $42.43 $42.50 $42.40 $42.49 $41.77 4,066
2015-11-10 $42.40 $42.47 $42.39 $42.39 $41.67 80,166
2015-11-09 $42.41 $42.47 $42.41 $42.47 $41.75 1,046
2015-11-06 $42.68 $42.68 $42.58 $42.62 $41.90 6,239
2015-11-05 $42.59 $42.65 $42.59 $42.65 $41.92 935
2015-11-04 $42.49 $42.64 $42.49 $42.59 $41.87 1,505
2015-11-03 $42.70 $42.75 $42.70 $42.75 $42.02 385
2015-11-02 $42.53 $42.53 $42.53 $42.53 $41.81 338
2015-10-30 $42.47 $42.53 $42.46 $42.53 $41.81 1,646
2015-10-29 $42.52 $42.52 $42.47 $42.47 $41.75 1,691
2015-10-28 $42.55 $42.55 $42.55 $42.55 $41.83 240
2015-10-27 $42.40 $42.46 $42.35 $42.46 $41.74 13,676
2015-10-26 $42.50 $42.50 $42.48 $42.48 $41.75 2,001
2015-10-23 $42.59 $42.60 $42.51 $42.56 $41.84 2,231
2015-10-22 $42.25 $42.25 $42.25 $42.25 $41.53 173
2015-10-21 $42.25 $42.25 $42.25 $42.25 $41.53 310
2015-10-20 $42.25 $42.29 $42.24 $42.25 $41.53 1,346
2015-10-19 $42.35 $42.35 $42.29 $42.29 $41.57 847
2015-10-16 $42.27 $42.35 $42.27 $42.35 $41.63 391
2015-10-15 $42.14 $42.30 $42.14 $42.30 $41.58 294
2015-10-14 $42.08 $42.08 $42.02 $42.02 $41.31 94,052
2015-10-13 $42.21 $42.25 $42.14 $42.14 $41.43 1,967
2015-10-12 $42.26 $42.28 $42.21 $42.22 $41.50 1,675
2015-10-09 $42.35 $42.35 $42.22 $42.23 $41.51 1,533
2015-10-08 $42.18 $42.31 $42.18 $42.31 $41.59 548
2015-10-07 $42.13 $42.13 $42.01 $42.02 $41.31 18,996
2015-10-06 $41.87 $42.04 $41.87 $41.94 $41.23 5,967
2015-10-05 $41.69 $41.99 $41.69 $41.99 $41.28 1,744
2015-10-02 $41.36 $41.62 $41.36 $41.62 $40.92 3,800
2015-10-01 $41.52 $41.52 $41.42 $41.45 $40.75 1,263
2015-09-30 $41.43 $41.45 $41.43 $41.45 $40.74 1,066
2015-09-29 $41.20 $41.23 $41.12 $41.16 $40.46 19,835
2015-09-28 $41.34 $41.34 $41.15 $41.18 $40.48 3,094
2015-09-25 $41.62 $41.62 $41.47 $41.47 $40.77 1,138
2015-09-24 $41.43 $41.51 $41.33 $41.51 $40.81 12,024
2015-09-23 $41.56 $41.66 $41.56 $41.57 $40.86 1,639
2015-09-22 $41.60 $41.60 $41.56 $41.59 $40.88 15,663
2015-09-21 $42.04 $42.04 $41.83 $41.87 $41.16 3,516
2015-09-18 $41.94 $41.98 $41.79 $41.79 $41.08 6,735
2015-09-17 $42.11 $42.21 $42.02 $42.04 $41.33 2,664
2015-09-16 $42.17 $42.23 $42.09 $42.21 $41.49 15,964
2015-09-15 $41.87 $41.91 $41.85 $41.90 $41.19 16,448
2015-09-14 $41.86 $41.89 $41.77 $41.80 $41.09 2,951
2015-09-11 $41.91 $41.92 $41.82 $41.82 $41.11 11,989
2015-09-10 $41.81 $41.95 $41.81 $41.88 $41.17 29,910
2015-09-09 $41.99 $42.03 $41.75 $41.75 $41.04 1,411
2015-09-08 $41.79 $41.87 $41.79 $41.87 $41.16 7,154
2015-09-04 $41.49 $41.50 $41.49 $41.50 $40.80 1,644
2015-09-03 $41.76 $41.98 $41.76 $41.82 $41.11 3,264
2015-09-02 $41.66 $41.77 $41.65 $41.77 $41.06 3,196

ProShares Hedge Replication ETF (HDG) News Headlines

Recent ProShares Hedge Replication ETF (HDG) News
Similar Companies to ProShares Hedge Replication ETF (HDG) 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.