iShares High Yield Bond Factor ETF (HYDB) Exchange: BATS

  1. Profile
  2. iShares High Yield Bond Factor ETF (HYDB)

Data as of May 9, 2025

$46.22 ($0.06) 0.13%

iShares High Yield Bond Factor ETF - Daily Information
Click for more stock information on iShares High Yield Bond Factor ETF.
Daily Information Data
Date May 9, 2025
Open $46.27
Previous Close $46.22
High $46.32
Low $46.10
Adjusted Open $46.27
Previous Adjusted Close $46.22
Adjusted High $46.32
Adjusted Low $46.10
Invest in iShares High Yield Bond Factor ETF (HYDB)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for iShares High Yield Bond Factor ETF (HYDB)
Date Open High Low Close Adj.Close Volume
2025-05-09 $46.27 $46.32 $46.10 $46.22 $46.22 186,872
2025-05-08 $46.29 $46.30 $46.11 $46.16 $46.16 121,598
2025-05-07 $46.23 $46.24 $46.08 $46.18 $46.18 144,299
2025-05-06 $46.15 $46.17 $46.06 $46.12 $46.12 162,361
2025-05-05 $46.15 $46.26 $46.14 $46.16 $46.16 356,423
2025-05-02 $46.20 $46.27 $46.14 $46.22 $46.22 473,196
2025-05-01 $46.13 $46.58 $46.00 $46.02 $46.02 224,019
2025-04-30 $46.45 $46.45 $46.24 $46.38 $46.09 206,527
2025-04-29 $46.43 $46.70 $46.43 $46.65 $46.35 114,736
2025-04-28 $46.53 $46.56 $46.37 $46.50 $46.21 122,449
2025-04-25 $46.32 $46.52 $46.28 $46.46 $46.17 123,326
2025-04-24 $46.08 $46.40 $46.06 $46.35 $46.06 330,999
2025-04-23 $46.31 $46.35 $45.88 $45.91 $45.62 268,311
2025-04-22 $45.68 $45.79 $45.61 $45.66 $45.37 129,762
2025-04-21 $45.57 $45.58 $45.35 $45.52 $45.23 214,485
2025-04-17 $45.70 $45.78 $45.62 $45.78 $45.49 236,732
2025-04-16 $45.49 $45.67 $45.37 $45.52 $45.23 461,571
2025-04-15 $45.43 $45.61 $45.43 $45.47 $45.18 217,739
2025-04-14 $45.58 $45.58 $45.31 $45.42 $45.13 186,083
2025-04-11 $44.90 $45.33 $44.69 $45.08 $44.79 367,264
2025-04-10 $45.26 $45.51 $44.80 $44.95 $44.66 254,668
2025-04-09 $44.08 $45.86 $44.04 $45.80 $45.51 465,836
2025-04-08 $45.52 $45.55 $44.37 $44.64 $44.36 292,514
2025-04-07 $44.71 $45.85 $44.49 $44.86 $44.58 492,280
2025-04-04 $45.78 $45.94 $44.90 $45.37 $45.08 671,315
2025-04-03 $46.48 $46.58 $46.22 $46.25 $45.96 509,766
2025-04-02 $46.79 $46.97 $46.79 $46.91 $46.61 1,247,640
2025-04-01 $46.75 $46.99 $46.74 $46.86 $46.56 307,962
2025-03-31 $46.85 $47.16 $46.84 $47.09 $46.51 255,319
2025-03-28 $47.15 $47.16 $46.94 $47.03 $47.03 172,507
2025-03-27 $47.18 $47.23 $47.11 $47.12 $47.12 185,584
2025-03-26 $47.38 $47.39 $47.13 $47.21 $47.21 154,288
2025-03-25 $47.41 $47.49 $47.39 $47.42 $47.42 102,022
2025-03-24 $47.37 $47.43 $47.35 $47.38 $47.38 229,242
2025-03-21 $47.25 $47.30 $47.16 $47.28 $47.28 200,694
2025-03-20 $47.31 $47.39 $47.26 $47.30 $47.30 134,761
2025-03-19 $47.11 $47.45 $47.10 $47.39 $47.39 183,900
2025-03-18 $47.11 $47.15 $47.07 $47.10 $47.10 200,519
2025-03-17 $47.06 $47.19 $47.04 $47.17 $47.17 477,454
2025-03-14 $47.00 $47.09 $46.94 $47.03 $47.03 2,678,967
2025-03-13 $47.06 $47.06 $46.79 $46.82 $46.82 170,869
2025-03-12 $47.20 $47.20 $47.05 $47.06 $47.06 565,527
2025-03-11 $47.29 $47.29 $47.01 $47.04 $47.04 582,662
2025-03-10 $47.36 $47.40 $47.25 $47.29 $47.29 177,499
2025-03-07 $47.33 $47.45 $47.33 $47.43 $47.43 318,567
2025-03-06 $47.36 $47.39 $47.26 $47.28 $47.28 203,121
2025-03-05 $47.45 $47.52 $47.31 $47.47 $47.47 870,651
2025-03-04 $47.32 $47.48 $47.25 $47.42 $47.42 648,396
2025-03-03 $47.57 $47.57 $47.39 $47.45 $47.45 277,656
2025-02-28 $47.70 $47.80 $47.67 $47.80 $47.57 709,694
2025-02-27 $47.73 $47.77 $47.63 $47.65 $47.42 1,237,956
2025-02-26 $47.68 $47.74 $47.66 $47.71 $47.48 120,761
2025-02-25 $47.66 $47.68 $47.61 $47.68 $47.45 165,047
2025-02-24 $47.55 $47.62 $47.51 $47.58 $47.35 5,150,818
2025-02-21 $47.59 $47.63 $47.51 $47.52 $47.29 148,466
2025-02-20 $47.54 $47.60 $47.52 $47.59 $47.59 131,349
2025-02-19 $47.47 $47.56 $47.44 $47.56 $47.56 156,446
2025-02-18 $47.59 $47.59 $47.38 $47.50 $47.50 157,177
2025-02-14 $47.49 $47.59 $47.49 $47.51 $47.51 136,576
2025-02-13 $47.30 $47.47 $47.28 $47.45 $47.45 151,226
2025-02-12 $47.18 $47.31 $47.16 $47.27 $47.27 214,089
2025-02-11 $47.33 $47.36 $47.30 $47.35 $47.35 107,210
2025-02-10 $47.37 $47.41 $47.32 $47.39 $47.39 207,776
2025-02-07 $47.37 $47.37 $47.25 $47.27 $47.27 203,893
2025-02-06 $47.47 $47.50 $47.40 $47.43 $47.43 176,186
2025-02-05 $47.37 $47.52 $47.37 $47.48 $47.48 748,113
2025-02-04 $47.16 $47.33 $47.15 $47.32 $47.32 196,133
2025-02-03 $47.12 $47.25 $47.07 $47.20 $47.20 132,259
2025-01-31 $47.67 $47.69 $47.49 $47.53 $47.24 139,606
2025-01-30 $47.63 $47.65 $47.56 $47.61 $47.32 129,553
2025-01-29 $47.54 $47.59 $47.45 $47.54 $47.25 125,454
2025-01-28 $47.55 $47.58 $47.49 $47.53 $47.24 648,736
2025-01-27 $47.51 $47.64 $47.51 $47.62 $47.33 164,891
2025-01-24 $47.53 $47.60 $47.52 $47.58 $47.29 155,046
2025-01-23 $47.44 $47.53 $47.39 $47.53 $47.24 133,269
2025-01-22 $47.54 $47.55 $47.43 $47.43 $47.14 155,060
2025-01-21 $47.52 $47.57 $47.49 $47.55 $47.26 272,521
2025-01-17 $47.43 $47.44 $47.36 $47.43 $47.43 216,411
2025-01-16 $47.26 $47.37 $47.20 $47.34 $47.34 192,527
2025-01-15 $47.20 $47.31 $47.16 $47.29 $47.29 162,202
2025-01-14 $46.96 $46.98 $46.87 $46.91 $46.91 93,191
2025-01-13 $46.83 $46.87 $46.78 $46.86 $46.86 192,111
2025-01-10 $46.99 $47.02 $46.87 $46.89 $46.89 352,795
2025-01-08 $47.05 $47.14 $47.02 $47.12 $47.12 199,664
2025-01-07 $47.29 $47.29 $47.08 $47.09 $47.09 122,484
2025-01-06 $47.28 $47.30 $47.22 $47.26 $47.26 89,699
2025-01-03 $47.14 $47.23 $47.14 $47.23 $47.23 94,299
2025-01-02 $47.14 $47.15 $47.05 $47.13 $47.13 153,822
2024-12-31 $47.07 $47.11 $46.92 $47.01 $47.01 120,388
2024-12-30 $46.93 $47.05 $46.81 $46.96 $46.96 145,676
2024-12-27 $47.01 $47.03 $46.91 $46.92 $46.92 94,564
2024-12-26 $46.92 $47.10 $46.86 $47.08 $47.08 193,286
2024-12-24 $46.84 $46.95 $46.81 $46.94 $46.94 77,345
2024-12-23 $46.99 $46.99 $46.81 $46.83 $46.83 128,733
2024-12-20 $46.67 $46.98 $46.67 $46.95 $46.95 170,026
2024-12-19 $46.90 $46.90 $46.66 $46.68 $46.68 287,957
2024-12-18 $47.25 $47.26 $46.72 $46.73 $46.73 141,717
2024-12-17 $47.48 $47.54 $47.48 $47.51 $47.23 161,701
2024-12-16 $47.55 $47.61 $47.54 $47.58 $47.30 163,218
2024-12-13 $47.64 $47.64 $47.48 $47.48 $47.20 128,141
2024-12-12 $47.71 $47.73 $47.63 $47.64 $47.36 352,020
2024-12-11 $47.79 $47.80 $47.73 $47.74 $47.46 165,882
2024-12-10 $47.68 $47.74 $47.67 $47.74 $47.46 305,215
2024-12-09 $47.80 $47.80 $47.70 $47.72 $47.44 129,740
2024-12-06 $47.80 $47.85 $47.76 $47.80 $47.52 574,789
2024-12-05 $47.75 $47.77 $47.70 $47.72 $47.44 147,156
2024-12-04 $47.69 $47.78 $47.68 $47.78 $47.50 146,659
2024-12-03 $47.73 $47.75 $47.66 $47.67 $47.39 177,121
2024-12-02 $47.88 $47.88 $47.63 $47.71 $47.43 184,452
2024-11-29 $47.87 $47.96 $47.85 $47.95 $47.43 50,994
2024-11-27 $47.73 $47.85 $47.72 $47.85 $47.33 138,691
2024-11-26 $47.74 $47.76 $47.65 $47.68 $47.16 224,269
2024-11-25 $47.72 $47.82 $47.72 $47.80 $47.28 259,592
2024-11-22 $47.61 $47.65 $47.58 $47.58 $47.06 232,979
2024-11-21 $47.63 $47.67 $47.58 $47.58 $47.06 471,130
2024-11-20 $47.57 $47.67 $47.51 $47.65 $47.13 164,956
2024-11-19 $47.46 $47.64 $47.46 $47.60 $47.08 162,555
2024-11-18 $47.42 $47.53 $47.39 $47.53 $47.01 245,127
2024-11-15 $47.40 $47.47 $47.34 $47.43 $46.91 329,877
2024-11-14 $47.62 $47.62 $47.46 $47.46 $46.94 405,957
2024-11-13 $47.64 $47.64 $47.52 $47.56 $47.04 617,561
2024-11-12 $47.71 $47.71 $47.50 $47.54 $47.02 618,008
2024-11-11 $47.78 $47.82 $47.75 $47.80 $47.27 595,458
2024-11-08 $47.84 $47.87 $47.74 $47.78 $47.26 5,660,245
2024-11-07 $47.46 $47.68 $47.43 $47.68 $47.16 338,509
2024-11-06 $47.35 $47.45 $47.27 $47.40 $46.88 210,199
2024-11-05 $47.22 $47.34 $47.19 $47.34 $46.82 122,692
2024-11-04 $47.23 $47.24 $47.15 $47.17 $46.66 70,876
2024-11-01 $47.22 $47.27 $47.05 $47.05 $47.05 90,023
2024-10-31 $47.47 $47.47 $47.36 $47.36 $47.08 230,153
2024-10-30 $47.57 $47.64 $47.45 $47.45 $47.17 167,399
2024-10-29 $47.44 $47.56 $47.36 $47.55 $47.27 86,854
2024-10-28 $47.54 $47.58 $47.48 $47.55 $47.27 99,774
2024-10-25 $47.50 $47.59 $47.42 $47.43 $47.15 62,115
2024-10-24 $47.43 $47.50 $47.37 $47.48 $47.20 67,694
2024-10-23 $47.41 $47.43 $47.26 $47.31 $47.03 84,124
2024-10-22 $47.48 $47.51 $47.41 $47.49 $47.21 66,400
2024-10-21 $47.66 $47.68 $47.49 $47.54 $47.26 121,073
2024-10-18 $47.62 $47.71 $47.61 $47.71 $47.43 80,443
2024-10-17 $47.68 $47.68 $47.52 $47.63 $47.35 74,156
2024-10-16 $47.61 $47.71 $47.61 $47.67 $47.39 51,895
2024-10-15 $47.55 $47.63 $47.55 $47.58 $47.58 45,998
2024-10-14 $47.52 $47.60 $47.44 $47.59 $47.59 71,372
2024-10-11 $47.41 $47.56 $47.41 $47.55 $47.55 71,310
2024-10-10 $47.39 $47.45 $47.35 $47.44 $47.44 59,475
2024-10-09 $47.44 $47.50 $47.40 $47.44 $47.44 61,739
2024-10-08 $47.44 $47.49 $47.40 $47.49 $47.49 69,905
2024-10-07 $47.52 $47.53 $47.38 $47.39 $47.39 123,535
2024-10-04 $47.67 $47.74 $47.54 $47.64 $47.64 975,220
2024-10-03 $47.71 $47.71 $47.61 $47.67 $47.67 211,933
2024-10-02 $47.72 $47.77 $47.67 $47.77 $47.77 212,997
2024-10-01 $47.79 $47.86 $47.71 $47.77 $47.77 116,837
2024-09-30 $48.04 $48.10 $47.97 $48.06 $47.79 101,219
2024-09-27 $47.94 $48.05 $47.94 $48.03 $47.76 120,509
2024-09-26 $48.00 $48.00 $47.85 $47.91 $47.65 1,023,017
2024-09-25 $47.89 $47.93 $47.87 $47.90 $47.90 73,717
2024-09-24 $47.91 $48.00 $47.89 $47.93 $47.93 101,149
2024-09-23 $48.01 $48.01 $47.93 $47.95 $47.95 84,539
2024-09-20 $48.00 $48.03 $47.90 $48.01 $48.01 127,829
2024-09-19 $48.10 $48.10 $47.95 $48.04 $48.04 95,132
2024-09-18 $47.81 $48.06 $47.75 $47.84 $47.84 128,745
2024-09-17 $47.80 $47.82 $47.73 $47.80 $47.80 91,541
2024-09-16 $47.63 $47.80 $47.62 $47.74 $47.74 152,836
2024-09-13 $47.57 $47.69 $47.57 $47.62 $47.62 108,390
2024-09-12 $47.42 $47.58 $47.41 $47.51 $47.51 228,920
2024-09-11 $47.36 $47.47 $47.29 $47.47 $47.47 120,780
2024-09-10 $47.51 $47.55 $47.35 $47.40 $47.40 73,104
2024-09-09 $47.46 $47.54 $47.40 $47.54 $47.54 76,933
2024-09-06 $47.51 $47.53 $47.30 $47.39 $47.39 180,936
2024-09-05 $47.40 $47.49 $47.35 $47.48 $47.48 585,026
2024-09-04 $47.14 $47.36 $47.14 $47.32 $47.32 90,094
2024-09-03 $47.28 $47.31 $47.15 $47.18 $47.18 68,971
2024-08-30 $47.65 $47.65 $47.55 $47.56 $47.28 101,054
2024-08-29 $47.59 $47.62 $47.54 $47.57 $47.29 114,095
2024-08-28 $47.56 $47.60 $47.51 $47.56 $47.28 69,471
2024-08-27 $47.49 $47.59 $47.47 $47.54 $47.26 87,791
2024-08-26 $47.61 $47.62 $47.52 $47.52 $47.24 69,589
2024-08-23 $47.46 $47.60 $47.41 $47.59 $47.31 99,277
2024-08-22 $47.40 $47.40 $47.30 $47.35 $47.35 93,477
2024-08-21 $47.33 $47.41 $47.31 $47.39 $47.39 88,577
2024-08-20 $47.34 $47.34 $47.20 $47.26 $47.26 64,380
2024-08-19 $47.18 $47.31 $47.17 $47.29 $47.29 73,446
2024-08-16 $47.05 $47.23 $47.05 $47.21 $47.21 90,925
2024-08-15 $47.04 $47.11 $46.97 $47.05 $47.05 96,826
2024-08-14 $46.89 $47.00 $46.86 $46.98 $46.98 76,831
2024-08-13 $46.76 $46.90 $46.74 $46.89 $46.89 54,033
2024-08-12 $46.69 $46.70 $46.62 $46.69 $46.69 102,748
2024-08-09 $46.69 $46.71 $46.58 $46.65 $46.65 107,445
2024-08-08 $46.64 $46.70 $46.53 $46.67 $46.67 81,237
2024-08-07 $46.67 $46.73 $46.48 $46.50 $46.50 76,989
2024-08-06 $46.52 $46.60 $46.25 $46.44 $46.44 172,375
2024-08-05 $46.16 $46.44 $46.16 $46.30 $46.30 518,896
2024-08-02 $46.72 $46.76 $46.58 $46.66 $46.66 86,644
2024-08-01 $46.91 $46.96 $46.75 $46.79 $46.79 96,460
2024-07-31 $47.10 $47.18 $47.04 $47.17 $46.89 77,255
2024-07-30 $47.00 $47.00 $46.86 $46.95 $46.67 72,374
2024-07-29 $47.08 $47.08 $46.89 $46.95 $46.67 103,878
2024-07-26 $47.05 $47.05 $46.95 $46.98 $46.70 90,648
2024-07-25 $46.85 $46.99 $46.83 $46.86 $46.58 198,282
2024-07-24 $47.01 $47.01 $46.79 $46.79 $46.51 318,912
2024-07-23 $46.99 $47.08 $46.98 $47.03 $46.75 42,917
2024-07-22 $46.97 $47.01 $46.92 $47.01 $46.73 94,128
2024-07-19 $46.90 $46.90 $46.76 $46.85 $46.57 21,716
2024-07-18 $46.95 $46.99 $46.81 $46.87 $46.59 68,276
2024-07-17 $46.88 $46.98 $46.88 $46.95 $46.67 91,885
2024-07-16 $46.88 $47.04 $46.84 $47.03 $46.75 67,469
2024-07-15 $46.88 $46.88 $46.75 $46.81 $46.53 96,661
2024-07-12 $46.78 $46.88 $46.74 $46.85 $46.57 97,936
2024-07-11 $46.72 $46.75 $46.68 $46.74 $46.46 167,964
2024-07-10 $46.54 $46.59 $46.52 $46.55 $46.27 101,207
2024-07-09 $46.55 $46.58 $46.44 $46.48 $46.20 216,455
2024-07-08 $46.54 $46.57 $46.47 $46.51 $46.23 253,896
2024-07-05 $46.46 $46.57 $46.42 $46.54 $46.26 65,692
2024-07-03 $46.27 $46.38 $46.25 $46.37 $46.09 41,680
2024-07-02 $46.12 $46.25 $46.11 $46.25 $45.97 91,841
2024-07-01 $46.24 $46.24 $46.11 $46.14 $45.87 176,458
2024-06-28 $46.56 $46.64 $46.43 $46.44 $45.89 294,235
2024-06-27 $46.50 $46.50 $46.44 $46.49 $45.94 118,931
2024-06-26 $46.51 $46.53 $46.44 $46.46 $45.91 286,571
2024-06-25 $46.58 $46.59 $46.51 $46.59 $46.03 51,333
2024-06-24 $46.58 $46.65 $46.54 $46.54 $45.99 68,653
2024-06-21 $46.51 $46.58 $46.47 $46.58 $46.58 134,223
2024-06-20 $46.49 $46.51 $46.40 $46.51 $46.51 106,533
2024-06-18 $46.40 $46.55 $46.40 $46.52 $46.52 75,376
2024-06-17 $46.25 $46.39 $46.20 $46.33 $46.33 89,510
2024-06-14 $46.34 $46.34 $46.23 $46.30 $46.30 122,351
2024-06-13 $46.55 $46.55 $46.38 $46.41 $46.41 269,471
2024-06-12 $46.59 $46.59 $46.39 $46.41 $46.41 118,743
2024-06-11 $46.17 $46.24 $46.12 $46.24 $46.24 286,964
2024-06-10 $46.09 $46.19 $46.06 $46.19 $46.19 58,921
2024-06-07 $46.14 $46.18 $46.07 $46.13 $46.13 114,944
2024-06-06 $46.36 $46.36 $46.26 $46.28 $46.28 269,473
2024-06-05 $46.35 $46.39 $46.24 $46.36 $46.36 91,554
2024-06-04 $46.21 $46.32 $46.21 $46.25 $46.25 109,476
2024-06-03 $46.21 $46.30 $46.18 $46.30 $46.30 84,294
2024-05-31 $46.39 $46.47 $46.35 $46.47 $46.18 192,573
2024-05-30 $46.19 $46.37 $46.19 $46.34 $46.05 44,124
2024-05-29 $46.17 $46.28 $46.17 $46.19 $45.90 63,475
2024-05-28 $46.51 $46.51 $46.33 $46.36 $46.07 55,709
2024-05-24 $46.39 $46.50 $46.35 $46.50 $46.50 77,159
2024-05-23 $46.58 $46.58 $46.32 $46.34 $46.34 111,498
2024-05-22 $46.56 $46.57 $46.48 $46.52 $46.52 50,906
2024-05-21 $46.65 $46.69 $46.61 $46.62 $46.62 79,317
2024-05-20 $46.62 $46.66 $46.58 $46.66 $46.66 63,087
2024-05-17 $46.63 $46.63 $46.55 $46.63 $46.63 68,692
2024-05-16 $46.75 $46.75 $46.62 $46.63 $46.63 85,753
2024-05-15 $46.62 $46.72 $46.55 $46.71 $46.71 63,051
2024-05-14 $46.42 $46.46 $46.37 $46.43 $46.43 42,915
2024-05-13 $46.48 $46.48 $46.34 $46.35 $46.35 48,675
2024-05-10 $46.48 $46.48 $46.32 $46.35 $46.35 58,142
2024-05-09 $46.46 $46.47 $46.39 $46.47 $46.47 78,149
2024-05-08 $46.49 $46.49 $46.42 $46.46 $46.46 50,450
2024-05-07 $46.60 $46.60 $46.46 $46.54 $46.54 85,054
2024-05-06 $46.51 $46.54 $46.47 $46.49 $46.49 54,354
2024-05-03 $46.47 $46.52 $46.34 $46.42 $46.42 63,815
2024-05-02 $45.99 $46.21 $45.91 $46.17 $46.17 103,269
2024-05-01 $45.71 $46.11 $45.66 $45.88 $45.88 169,612
2024-04-30 $46.14 $46.19 $45.99 $45.99 $45.99 88,256
2024-04-29 $46.21 $46.27 $46.16 $46.27 $46.27 42,153
2024-04-26 $46.04 $46.16 $46.04 $46.13 $46.13 46,859
2024-04-25 $45.89 $46.00 $45.75 $45.98 $45.98 69,438
2024-04-24 $46.17 $46.17 $45.99 $46.09 $46.09 62,533
2024-04-23 $46.06 $46.21 $46.02 $46.17 $46.17 58,383
2024-04-22 $45.85 $46.02 $45.83 $46.01 $46.01 77,038
2024-04-19 $45.74 $45.80 $45.69 $45.75 $45.75 100,893
2024-04-18 $45.66 $45.68 $45.54 $45.66 $45.66 121,629
2024-04-17 $45.70 $45.74 $45.58 $45.63 $45.63 584,968
2024-04-16 $45.69 $45.69 $45.51 $45.56 $45.56 63,273
2024-04-15 $46.02 $46.02 $45.64 $45.71 $45.71 165,910
2024-04-12 $45.99 $46.00 $45.85 $45.90 $45.90 233,670
2024-04-11 $46.11 $46.11 $45.88 $45.99 $45.99 247,736
2024-04-10 $46.13 $46.18 $45.92 $46.04 $46.04 306,150
2024-04-09 $46.37 $46.44 $46.32 $46.39 $46.39 87,854
2024-04-08 $46.16 $46.31 $46.16 $46.30 $46.30 81,052
2024-04-05 $46.18 $46.26 $46.14 $46.14 $46.14 108,507
2024-04-04 $46.38 $46.40 $46.15 $46.22 $46.22 110,237
2024-04-03 $46.11 $46.28 $46.09 $46.24 $46.24 87,977
2024-04-02 $46.11 $46.19 $46.07 $46.19 $46.19 144,603
2024-04-01 $46.37 $46.37 $46.18 $46.25 $46.25 314,932
2024-03-28 $46.75 $46.79 $46.69 $46.72 $46.39 123,803
2024-03-27 $46.69 $46.80 $46.63 $46.79 $46.46 110,462
2024-03-26 $46.66 $46.66 $46.55 $46.55 $46.22 63,644
2024-03-25 $46.65 $46.68 $46.59 $46.64 $46.31 65,869
2024-03-22 $46.72 $46.77 $46.69 $46.72 $46.39 97,864
2024-03-21 $46.77 $46.77 $46.65 $46.73 $46.40 73,536
2024-03-20 $46.43 $46.68 $46.39 $46.66 $46.33 117,373
2024-03-19 $46.23 $46.47 $46.22 $46.47 $46.14 155,778
2024-03-18 $46.28 $46.28 $46.15 $46.19 $45.87 124,191
2024-03-15 $46.04 $46.14 $46.01 $46.05 $46.05 157,319
2024-03-14 $46.26 $46.26 $46.00 $46.05 $46.05 5,037,576
2024-03-13 $46.40 $46.49 $46.36 $46.37 $46.37 92,623
2024-03-12 $46.41 $46.41 $46.30 $46.37 $46.37 58,664
2024-03-11 $46.36 $46.39 $46.27 $46.38 $46.38 170,559
2024-03-08 $46.41 $46.54 $46.35 $46.36 $46.36 80,048
2024-03-07 $46.39 $46.39 $46.28 $46.32 $46.32 80,469
2024-03-06 $46.30 $46.36 $46.20 $46.26 $46.26 58,298
2024-03-05 $46.20 $46.28 $46.14 $46.15 $46.15 131,853
2024-03-04 $46.19 $46.25 $46.10 $46.22 $46.22 313,920
2024-03-01 $46.08 $46.26 $45.95 $46.18 $46.18 238,039
2024-02-29 $46.34 $46.41 $46.25 $46.27 $46.00 58,545
2024-02-28 $46.23 $46.28 $46.17 $46.27 $46.00 122,123
2024-02-27 $46.24 $46.26 $46.16 $46.24 $45.97 98,277
2024-02-26 $46.41 $46.41 $46.17 $46.22 $46.22 333,713
2024-02-23 $46.38 $46.48 $46.36 $46.43 $46.43 73,600
2024-02-22 $46.26 $46.37 $46.26 $46.37 $46.37 90,928
2024-02-21 $46.26 $46.27 $46.08 $46.19 $46.19 77,252
2024-02-20 $46.14 $46.36 $46.08 $46.21 $46.21 164,123
2024-02-16 $46.15 $46.18 $46.09 $46.16 $46.16 57,158
2024-02-15 $46.24 $46.34 $46.17 $46.27 $46.27 87,883
2024-02-14 $46.10 $46.21 $46.07 $46.13 $46.13 51,835
2024-02-13 $46.03 $46.08 $45.89 $45.96 $45.96 143,265
2024-02-12 $46.45 $46.48 $46.31 $46.31 $46.31 116,690
2024-02-09 $46.34 $46.46 $46.29 $46.43 $46.43 91,689
2024-02-08 $46.31 $46.38 $46.26 $46.34 $46.34 239,828
2024-02-07 $46.38 $46.39 $46.24 $46.31 $46.31 95,642
2024-02-06 $46.18 $46.35 $46.16 $46.31 $46.31 141,314
2024-02-05 $46.23 $46.23 $46.02 $46.11 $46.11 162,819
2024-02-02 $46.27 $46.42 $46.25 $46.35 $46.35 198,468
2024-02-01 $46.45 $46.60 $46.35 $46.58 $46.58 202,753
2024-01-31 $46.63 $46.78 $46.53 $46.53 $46.32 219,830
2024-01-30 $46.70 $46.70 $46.52 $46.61 $46.40 251,485
2024-01-29 $46.61 $46.68 $46.51 $46.68 $46.47 321,497
2024-01-26 $46.62 $46.65 $46.50 $46.57 $46.36 279,475
2024-01-25 $46.46 $46.97 $46.36 $46.64 $46.43 3,165,152
2024-01-24 $46.38 $46.38 $46.17 $46.22 $46.01 46,785
2024-01-23 $46.23 $46.31 $46.16 $46.21 $46.00 144,206
2024-01-22 $46.21 $46.36 $46.21 $46.26 $46.05 80,890
2024-01-19 $46.25 $46.25 $46.01 $46.22 $46.22 66,324
2024-01-18 $46.18 $46.18 $46.06 $46.16 $46.16 84,699
2024-01-17 $46.12 $46.17 $46.00 $46.09 $46.09 103,047
2024-01-16 $46.48 $46.98 $46.23 $46.27 $46.27 131,542
2024-01-12 $46.56 $46.68 $46.48 $46.51 $46.51 48,125
2024-01-11 $46.46 $46.47 $46.23 $46.45 $46.45 46,845
2024-01-10 $46.25 $46.36 $46.25 $46.30 $46.30 270,842
2024-01-09 $46.04 $46.20 $45.99 $46.16 $46.16 55,420
2024-01-08 $45.93 $46.18 $45.88 $46.15 $46.15 52,816
2024-01-05 $45.75 $46.05 $45.75 $45.84 $45.84 47,406
2024-01-04 $45.91 $45.97 $45.81 $45.81 $45.81 97,022
2024-01-03 $45.88 $46.04 $45.71 $45.96 $45.96 43,320
2024-01-02 $46.19 $46.19 $46.03 $46.11 $46.11 213,894
2023-12-29 $46.37 $46.47 $46.20 $46.20 $46.20 43,026
2023-12-28 $46.51 $46.51 $46.30 $46.37 $46.37 58,400
2023-12-27 $46.49 $46.67 $46.38 $46.57 $46.57 61,588
2023-12-26 $46.32 $46.43 $46.27 $46.43 $46.43 106,013
2023-12-22 $46.44 $46.46 $46.25 $46.29 $46.29 39,202
2023-12-21 $46.29 $46.41 $46.20 $46.33 $46.33 57,248
2023-12-20 $46.25 $46.35 $46.17 $46.18 $46.18 61,849
2023-12-19 $46.07 $46.25 $46.07 $46.19 $46.19 64,812
2023-12-18 $46.11 $46.11 $45.95 $46.08 $46.08 70,816
2023-12-15 $46.08 $46.31 $45.92 $45.97 $45.97 76,508
2023-12-14 $46.19 $46.28 $46.07 $46.08 $46.08 122,543
2023-12-13 $45.65 $46.18 $45.58 $46.18 $46.18 60,201
2023-12-12 $45.53 $45.58 $45.30 $45.58 $45.58 258,645
2023-12-11 $45.44 $45.44 $45.34 $45.43 $45.43 62,908
2023-12-08 $45.44 $45.49 $45.35 $45.44 $45.44 177,718
2023-12-07 $45.56 $45.63 $45.49 $45.53 $45.53 218,353
2023-12-06 $45.55 $45.58 $45.46 $45.48 $45.48 59,325
2023-12-05 $45.36 $45.54 $45.36 $45.52 $45.52 42,874
2023-12-04 $45.34 $45.45 $45.31 $45.43 $45.43 54,654
2023-12-01 $45.13 $45.55 $45.08 $45.54 $45.54 60,395
2023-11-30 $45.54 $45.54 $45.31 $45.42 $45.13 39,163
2023-11-29 $45.44 $45.70 $45.42 $45.57 $45.57 114,998
2023-11-28 $45.09 $45.29 $45.03 $45.27 $45.27 60,932
2023-11-27 $45.03 $45.20 $44.95 $45.12 $45.12 51,826
2023-11-24 $45.07 $45.07 $44.99 $45.03 $45.03 28,551
2023-11-22 $45.05 $45.11 $44.95 $45.07 $45.07 71,522
2023-11-21 $44.94 $44.98 $44.90 $44.96 $44.96 75,247
2023-11-20 $44.90 $45.02 $44.85 $44.94 $44.94 54,033
2023-11-17 $44.82 $44.90 $44.73 $44.90 $44.90 157,813
2023-11-16 $44.70 $44.84 $44.70 $44.82 $44.82 56,845
2023-11-15 $44.85 $44.85 $44.68 $44.70 $44.70 53,131
2023-11-14 $44.77 $44.94 $44.77 $44.85 $44.85 54,136
2023-11-13 $44.35 $44.45 $44.27 $44.36 $44.36 49,081
2023-11-10 $44.27 $44.43 $44.27 $44.42 $44.42 28,015
2023-11-09 $44.47 $44.47 $44.16 $44.19 $44.19 38,912
2023-11-08 $44.39 $44.46 $44.35 $44.44 $44.44 48,647
2023-11-07 $44.39 $44.49 $44.28 $44.42 $44.42 22,945
2023-11-06 $44.53 $44.58 $44.36 $44.44 $44.44 45,346
2023-11-03 $44.48 $44.62 $44.38 $44.60 $44.60 34,418
2023-11-02 $43.97 $44.22 $43.97 $44.12 $44.12 50,844
2023-11-01 $43.36 $43.69 $43.29 $43.69 $43.69 88,298
2023-10-31 $43.35 $43.55 $43.34 $43.47 $43.47 47,929
2023-10-30 $43.25 $43.36 $43.20 $43.30 $43.30 47,493
2023-10-27 $43.34 $43.38 $43.19 $43.28 $43.28 160,227
2023-10-26 $43.09 $43.37 $43.09 $43.32 $43.32 40,435
2023-10-25 $43.29 $43.29 $43.12 $43.16 $43.16 32,239
2023-10-24 $43.30 $43.38 $43.23 $43.37 $43.37 105,966
2023-10-23 $42.98 $43.31 $42.93 $43.18 $43.18 105,129
2023-10-20 $43.08 $43.18 $43.02 $43.10 $43.10 480,073
2023-10-19 $43.09 $43.48 $43.04 $43.06 $43.06 1,293,291
2023-10-18 $43.15 $43.18 $42.96 $42.96 $42.96 10,209
2023-10-17 $43.09 $43.27 $43.08 $43.17 $43.17 24,349
2023-10-16 $43.36 $43.42 $43.27 $43.32 $43.32 23,754
2023-10-13 $43.36 $43.51 $43.27 $43.31 $43.31 15,837
2023-10-12 $43.49 $43.49 $43.20 $43.34 $43.34 13,996
2023-10-11 $43.57 $43.59 $43.36 $43.56 $43.56 13,400
2023-10-10 $43.45 $43.63 $43.39 $43.53 $43.53 33,261
2023-10-09 $43.22 $43.59 $43.21 $43.59 $43.59 24,869
2023-10-06 $42.97 $43.46 $42.92 $43.24 $43.24 16,064
2023-10-05 $43.13 $43.20 $43.05 $43.16 $43.16 57,725
2023-10-04 $43.10 $43.19 $42.96 $43.14 $43.14 35,169
2023-10-03 $43.24 $43.24 $42.98 $43.01 $43.01 18,347
2023-10-02 $43.60 $43.60 $43.36 $43.39 $43.39 15,963
2023-09-29 $44.14 $44.15 $43.93 $43.93 $43.93 12,530
2023-09-28 $43.75 $43.98 $43.72 $43.98 $43.98 20,732
2023-09-27 $43.90 $43.94 $43.72 $43.79 $43.79 19,424
2023-09-26 $43.99 $44.01 $43.82 $43.85 $43.85 19,789
2023-09-25 $43.99 $44.11 $43.99 $44.06 $44.06 24,169
2023-09-22 $44.15 $44.25 $44.12 $44.12 $44.12 19,063
2023-09-21 $44.19 $44.19 $44.06 $44.07 $44.07 25,209
2023-09-20 $44.46 $44.52 $44.33 $44.33 $44.33 20,677
2023-09-19 $44.40 $44.43 $44.33 $44.36 $44.36 15,053
2023-09-18 $44.40 $44.47 $44.40 $44.43 $44.43 20,512
2023-09-15 $44.49 $44.50 $44.43 $44.44 $44.44 14,224
2023-09-14 $44.55 $44.59 $44.50 $44.53 $44.53 10,354
2023-09-13 $44.39 $44.54 $44.39 $44.51 $44.51 11,588
2023-09-12 $44.41 $44.43 $44.35 $44.40 $44.40 10,544
2023-09-11 $44.42 $44.46 $44.35 $44.43 $44.43 30,547
2023-09-08 $44.44 $44.54 $44.34 $44.34 $44.34 20,288
2023-09-07 $44.23 $44.44 $44.23 $44.43 $44.43 15,768
2023-09-06 $44.38 $44.39 $44.22 $44.32 $44.32 17,753
2023-09-05 $44.61 $44.61 $44.34 $44.40 $44.40 24,628
2023-09-01 $44.73 $44.73 $44.57 $44.64 $44.64 8,542
2023-08-31 $44.86 $44.94 $44.81 $44.93 $44.62 16,056
2023-08-30 $44.92 $44.98 $44.86 $44.87 $44.57 21,064
2023-08-29 $44.64 $44.93 $44.63 $44.90 $44.60 17,211
2023-08-28 $44.59 $44.71 $44.55 $44.68 $44.38 11,263
2023-08-25 $44.29 $44.54 $44.29 $44.49 $44.19 91,383
2023-08-24 $44.60 $44.60 $44.28 $44.28 $43.98 272,400
2023-08-23 $44.41 $44.62 $44.41 $44.58 $44.28 33,088
2023-08-22 $44.32 $44.32 $44.22 $44.27 $43.97 32,651
2023-08-21 $44.26 $44.27 $44.12 $44.24 $43.94 13,143
2023-08-18 $44.11 $44.38 $44.11 $44.25 $44.25 10,778
2023-08-17 $44.41 $44.42 $44.18 $44.21 $44.21 19,646
2023-08-16 $44.47 $44.60 $44.41 $44.41 $44.41 20,454
2023-08-15 $44.53 $44.64 $44.52 $44.53 $44.53 20,828
2023-08-14 $44.55 $44.72 $44.54 $44.64 $44.64 10,897
2023-08-11 $44.59 $44.65 $44.57 $44.63 $44.63 15,120
2023-08-10 $44.80 $44.91 $44.63 $44.70 $44.70 23,662
2023-08-09 $44.73 $44.77 $44.65 $44.73 $44.73 13,768
2023-08-08 $44.65 $44.80 $44.59 $44.75 $44.75 19,678
2023-08-07 $44.71 $44.72 $44.56 $44.72 $44.72 24,550
2023-08-04 $44.62 $44.79 $44.59 $44.63 $44.63 24,412
2023-08-03 $44.39 $44.47 $44.31 $44.38 $44.38 41,914
2023-08-02 $44.53 $44.56 $44.38 $44.56 $44.56 42,673
2023-08-01 $44.77 $44.77 $44.62 $44.64 $44.64 60,007
2023-07-31 $45.11 $45.22 $45.06 $45.20 $44.93 40,644
2023-07-28 $44.99 $45.06 $44.97 $45.06 $44.79 213,072
2023-07-27 $45.19 $45.22 $44.70 $44.77 $44.77 172,749
2023-07-26 $44.90 $45.14 $44.90 $45.12 $45.12 17,964
2023-07-25 $44.93 $44.97 $44.81 $44.89 $44.89 14,664
2023-07-24 $45.11 $45.13 $44.97 $44.97 $44.97 8,962
2023-07-21 $44.93 $45.09 $44.93 $44.99 $44.99 5,534
2023-07-20 $44.94 $44.94 $44.80 $44.91 $44.91 56,666
2023-07-19 $45.17 $45.17 $45.07 $45.09 $45.09 10,991
2023-07-18 $44.98 $45.09 $44.93 $45.05 $45.05 54,476
2023-07-17 $44.81 $44.95 $44.76 $44.91 $44.91 17,164
2023-07-14 $44.96 $44.96 $44.75 $44.76 $44.76 12,913
2023-07-13 $44.96 $45.11 $44.96 $45.10 $45.10 6,568
2023-07-12 $44.70 $44.86 $44.70 $44.80 $44.80 16,931
2023-07-11 $44.31 $44.42 $44.30 $44.42 $44.42 9,982
2023-07-10 $44.08 $44.28 $44.08 $44.24 $44.24 25,425
2023-07-07 $43.97 $44.29 $43.97 $44.04 $44.04 38,764
2023-07-06 $43.95 $44.01 $43.85 $44.01 $44.01 72,729
2023-07-05 $44.36 $44.36 $44.19 $44.27 $44.27 18,813
2023-07-03 $44.45 $44.45 $44.34 $44.38 $44.38 23,346
2023-06-30 $44.61 $44.75 $44.61 $44.70 $44.43 6,985
2023-06-29 $44.37 $44.48 $44.34 $44.44 $44.18 14,898
2023-06-28 $44.33 $44.56 $44.33 $44.56 $44.29 11,180
2023-06-27 $44.31 $44.40 $44.28 $44.36 $44.10 9,234
2023-06-26 $44.27 $44.29 $44.17 $44.22 $43.96 12,485
2023-06-23 $44.15 $44.23 $44.06 $44.14 $43.88 22,204
2023-06-22 $44.32 $44.34 $44.23 $44.26 $44.00 14,203
2023-06-21 $44.37 $44.48 $44.31 $44.38 $44.12 247,065
2023-06-20 $44.46 $44.53 $44.43 $44.43 $44.17 14,847
2023-06-16 $44.62 $44.62 $44.49 $44.49 $44.23 14,800
2023-06-15 $44.50 $44.62 $44.48 $44.58 $44.32 29,637
2023-06-14 $44.48 $44.50 $44.26 $44.41 $44.15 32,953
2023-06-13 $44.26 $44.51 $44.26 $44.37 $44.10 53,289
2023-06-12 $44.46 $44.47 $44.29 $44.40 $44.14 13,003
2023-06-09 $44.41 $44.49 $44.41 $44.44 $44.44 41,115
2023-06-08 $44.14 $44.43 $44.14 $44.38 $44.38 67,936
2023-06-07 $44.39 $44.43 $44.10 $44.12 $44.12 27,922
2023-06-06 $44.17 $44.36 $44.17 $44.36 $44.36 50,057
2023-06-05 $44.30 $44.36 $44.18 $44.27 $44.27 105,537
2023-06-02 $44.30 $44.40 $44.22 $44.36 $44.36 26,412
2023-06-01 $43.96 $44.17 $43.94 $44.13 $44.13 6,665
2023-05-31 $44.17 $44.23 $44.08 $44.19 $43.91 8,384
2023-05-30 $44.30 $44.30 $44.17 $44.29 $44.29 35,130
2023-05-26 $43.92 $44.14 $43.92 $44.14 $44.14 85,877
2023-05-25 $44.06 $44.06 $43.84 $43.85 $43.85 112,428
2023-05-24 $44.01 $44.07 $43.80 $43.89 $43.89 224,961
2023-05-23 $44.24 $44.31 $44.11 $44.14 $44.14 38,047
2023-05-22 $44.14 $44.45 $44.14 $44.34 $44.34 66,195
2023-05-19 $44.12 $44.27 $44.08 $44.14 $44.14 111,276
2023-05-18 $44.09 $44.12 $43.95 $44.12 $44.12 27,304
2023-05-17 $43.94 $44.16 $43.94 $44.06 $44.06 40,872
2023-05-16 $44.09 $44.09 $43.92 $43.94 $43.94 76,352
2023-05-15 $44.17 $44.56 $44.15 $44.18 $44.18 122,732
2023-05-12 $44.33 $44.37 $44.11 $44.16 $44.16 18,968
2023-05-11 $44.35 $44.38 $44.33 $44.34 $44.34 49,530
2023-05-10 $44.34 $44.54 $44.32 $44.47 $44.47 235,740
2023-05-09 $44.22 $44.25 $44.18 $44.22 $44.22 13,391
2023-05-08 $44.34 $44.34 $44.17 $44.29 $44.29 15,412
2023-05-05 $44.26 $44.42 $44.26 $44.41 $44.41 138,893
2023-05-04 $44.11 $44.11 $43.88 $44.05 $44.05 32,601
2023-05-03 $44.26 $44.40 $44.16 $44.16 $44.16 24,808
2023-05-02 $44.16 $44.25 $44.15 $44.20 $44.20 15,083
2023-05-01 $44.37 $44.37 $44.18 $44.18 $44.18 25,186
2023-04-28 $44.44 $44.75 $44.44 $44.69 $44.42 31,158
2023-04-27 $44.50 $44.62 $44.47 $44.52 $44.25 20,260
2023-04-26 $44.48 $44.48 $44.33 $44.36 $44.09 9,609
2023-04-25 $44.58 $44.61 $44.49 $44.52 $44.25 16,481
2023-04-24 $44.52 $44.68 $44.47 $44.61 $44.34 35,292
2023-04-21 $44.38 $44.49 $44.33 $44.45 $44.45 14,501
2023-04-20 $44.37 $44.41 $44.35 $44.38 $44.38 29,212
2023-04-19 $44.35 $44.47 $44.34 $44.38 $44.38 14,003
2023-04-18 $44.48 $44.54 $44.43 $44.49 $44.49 7,039
2023-04-17 $44.42 $44.42 $44.27 $44.40 $44.40 17,397
2023-04-14 $44.49 $44.61 $44.38 $44.47 $44.47 7,708
2023-04-13 $44.39 $44.63 $44.38 $44.57 $44.57 33,607
2023-04-12 $44.54 $44.54 $44.26 $44.28 $44.28 4,512
2023-04-11 $44.17 $44.37 $44.14 $44.29 $44.29 26,181
2023-04-10 $44.06 $44.18 $43.99 $44.16 $44.16 25,588
2023-04-06 $44.00 $44.27 $43.94 $44.22 $44.22 18,809
2023-04-05 $44.23 $44.23 $44.01 $44.01 $44.01 28,222
2023-04-04 $44.38 $44.43 $44.25 $44.26 $44.26 27,238
2023-04-03 $44.31 $44.45 $44.31 $44.43 $44.43 28,664
2023-03-31 $44.35 $44.67 $44.35 $44.67 $44.40 23,324
2023-03-30 $43.98 $44.21 $43.95 $44.21 $43.95 32,746
2023-03-29 $43.57 $43.97 $43.57 $43.94 $43.68 27,041
2023-03-28 $43.41 $43.50 $43.39 $43.47 $43.21 25,112
2023-03-27 $43.65 $43.65 $43.53 $43.56 $43.30 9,144
2023-03-24 $43.54 $43.62 $43.50 $43.60 $43.60 17,352
2023-03-23 $43.95 $44.01 $43.52 $43.64 $43.64 31,154
2023-03-22 $43.68 $44.25 $43.63 $43.83 $43.83 34,518
2023-03-21 $43.68 $43.82 $43.60 $43.78 $43.78 10,652
2023-03-20 $43.37 $43.58 $43.27 $43.32 $43.32 20,326
2023-03-17 $43.48 $43.67 $43.41 $43.46 $43.46 21,350
2023-03-16 $43.35 $43.82 $43.34 $43.73 $43.73 32,761
2023-03-15 $43.37 $43.50 $43.25 $43.48 $43.48 25,432
2023-03-14 $43.68 $43.86 $43.54 $43.66 $43.66 35,452
2023-03-13 $43.50 $43.86 $43.32 $43.32 $43.32 11,245
2023-03-10 $43.70 $43.88 $43.53 $43.57 $43.57 13,161
2023-03-09 $44.00 $44.08 $43.59 $43.61 $43.61 17,617
2023-03-08 $44.09 $44.09 $43.78 $43.89 $43.89 21,015
2023-03-07 $44.35 $44.35 $44.04 $44.04 $44.04 20,272
2023-03-06 $44.47 $44.47 $44.29 $44.30 $44.30 31,418
2023-03-03 $44.01 $44.36 $44.01 $44.32 $44.32 17,076
2023-03-02 $43.69 $43.91 $43.67 $43.87 $43.87 21,012
2023-03-01 $44.00 $44.00 $43.75 $43.86 $43.86 15,708
2023-02-28 $44.17 $44.21 $44.05 $44.17 $43.92 10,781
2023-02-27 $44.05 $44.26 $44.05 $44.20 $43.95 13,075
2023-02-24 $43.79 $44.02 $43.78 $43.95 $43.95 16,032
2023-02-23 $44.00 $44.22 $43.92 $44.17 $44.17 9,469
2023-02-22 $43.77 $43.99 $43.74 $43.81 $43.81 12,547
2023-02-21 $43.93 $43.93 $43.51 $43.57 $43.57 31,483
2023-02-17 $43.93 $44.30 $43.90 $44.25 $44.25 100,909
2023-02-16 $44.24 $44.24 $44.06 $44.06 $44.06 19,176
2023-02-15 $44.24 $44.39 $44.19 $44.39 $44.39 11,233
2023-02-14 $44.32 $44.49 $44.17 $44.42 $44.42 44,199
2023-02-13 $44.39 $44.48 $44.32 $44.41 $44.41 10,338
2023-02-10 $44.62 $44.62 $44.31 $44.32 $44.32 14,416
2023-02-09 $45.09 $45.09 $44.59 $44.61 $44.61 11,944
2023-02-08 $45.01 $45.05 $44.83 $44.94 $44.94 10,542
2023-02-07 $44.91 $45.19 $44.90 $45.13 $45.13 82,416
2023-02-06 $44.99 $44.99 $44.84 $44.91 $44.91 22,769
2023-02-03 $45.21 $45.36 $45.10 $45.12 $45.12 95,700
2023-02-02 $45.71 $45.71 $45.46 $45.54 $45.54 41,548
2023-02-01 $44.90 $45.50 $44.83 $45.48 $45.48 146,632
2023-01-31 $45.02 $45.16 $44.94 $45.16 $44.91 5,896
2023-01-30 $44.92 $44.97 $44.82 $44.84 $44.60 13,372
2023-01-27 $45.15 $45.18 $45.08 $45.08 $45.08 13,524
2023-01-26 $45.21 $45.23 $45.08 $45.22 $45.22 11,386
2023-01-25 $44.99 $45.13 $44.95 $45.09 $45.09 38,703
2023-01-24 $44.99 $45.09 $44.90 $45.07 $45.07 28,580
2023-01-23 $45.04 $45.20 $45.00 $45.03 $45.03 10,299
2023-01-20 $45.00 $45.06 $44.88 $45.06 $45.06 11,399
2023-01-19 $45.10 $45.11 $44.97 $45.04 $45.04 78,807
2023-01-18 $45.43 $45.50 $45.25 $45.26 $45.26 26,758
2023-01-17 $45.26 $45.26 $45.13 $45.21 $45.21 7,572
2023-01-13 $45.12 $45.33 $45.12 $45.27 $45.27 13,193
2023-01-12 $45.04 $45.26 $44.93 $45.25 $45.25 34,489
2023-01-11 $44.86 $44.94 $44.79 $44.94 $44.94 12,689
2023-01-10 $44.68 $44.69 $44.56 $44.65 $44.65 13,584
2023-01-09 $44.59 $44.76 $44.59 $44.64 $44.64 10,207
2023-01-06 $44.18 $44.67 $44.14 $44.58 $44.58 30,579
2023-01-05 $43.90 $44.00 $43.89 $44.00 $44.00 3,485
2023-01-04 $43.87 $44.06 $43.74 $44.06 $44.06 98,179
2023-01-03 $43.85 $43.87 $43.55 $43.58 $43.58 60,210
2022-12-30 $43.44 $43.56 $43.40 $43.56 $43.56 16,273
2022-12-29 $43.26 $43.56 $43.14 $43.55 $43.55 47,069
2022-12-28 $43.49 $43.57 $42.95 $42.95 $42.95 12,409
2022-12-27 $43.85 $43.85 $43.45 $43.45 $43.45 11,015
2022-12-23 $43.69 $43.89 $43.64 $43.89 $43.89 12,745
2022-12-22 $43.97 $43.97 $43.61 $43.78 $43.78 21,002
2022-12-21 $43.85 $44.08 $43.85 $43.99 $43.99 13,372
2022-12-20 $43.67 $43.75 $43.54 $43.69 $43.69 10,258
2022-12-19 $43.88 $43.88 $43.70 $43.78 $43.78 17,615
2022-12-16 $44.04 $44.04 $43.89 $44.00 $44.00 15,484
2022-12-15 $44.15 $44.20 $44.08 $44.16 $44.16 9,119
2022-12-14 $44.81 $44.88 $44.40 $44.69 $44.42 27,140
2022-12-13 $45.02 $45.02 $44.54 $44.84 $44.57 24,186
2022-12-12 $44.30 $44.37 $44.23 $44.35 $44.09 29,124
2022-12-09 $44.14 $44.36 $44.14 $44.23 $43.97 22,971
2022-12-08 $44.32 $44.34 $44.19 $44.25 $43.98 13,218
2022-12-07 $44.08 $44.27 $44.08 $44.25 $43.98 6,926
2022-12-06 $44.24 $44.24 $44.01 $44.05 $43.78 5,969
2022-12-05 $44.41 $44.41 $44.11 $44.20 $43.94 11,864
2022-12-02 $44.36 $44.60 $44.34 $44.57 $44.30 10,191
2022-12-01 $44.56 $44.60 $44.43 $44.60 $44.33 7,556
2022-11-30 $44.15 $44.77 $44.08 $44.77 $44.26 6,853
2022-11-29 $43.92 $44.13 $43.88 $44.13 $43.62 2,587
2022-11-28 $44.26 $44.26 $43.92 $43.93 $43.43 5,999
2022-11-25 $44.48 $44.48 $44.33 $44.33 $44.33 3,263
2022-11-23 $44.16 $44.43 $44.16 $44.43 $44.43 9,749
2022-11-22 $43.97 $44.21 $43.95 $44.21 $44.21 9,164
2022-11-21 $43.92 $43.98 $43.83 $43.90 $43.90 11,609
2022-11-18 $44.02 $44.02 $43.82 $43.91 $43.91 18,984
2022-11-17 $43.72 $43.89 $43.72 $43.87 $43.87 8,335
2022-11-16 $44.10 $44.12 $44.02 $44.02 $44.02 22,220
2022-11-15 $44.19 $44.19 $43.95 $44.15 $44.15 7,462
2022-11-14 $43.99 $43.99 $43.76 $43.82 $43.82 6,257
2022-11-11 $43.98 $44.15 $43.78 $44.09 $44.09 18,376
2022-11-10 $43.69 $43.98 $43.68 $43.98 $43.98 12,167
2022-11-09 $43.14 $43.15 $42.72 $42.72 $42.72 10,775
2022-11-08 $43.39 $43.41 $43.20 $43.27 $43.27 6,733
2022-11-07 $43.36 $43.39 $43.23 $43.29 $43.29 7,545
2022-11-04 $43.38 $43.46 $43.08 $43.31 $43.31 13,198
2022-11-03 $42.93 $43.20 $42.80 $43.10 $43.10 11,657
2022-11-02 $43.77 $43.96 $43.28 $43.28 $43.28 19,738
2022-11-01 $43.87 $43.87 $43.47 $43.67 $43.67 15,370
2022-10-31 $44.01 $44.01 $43.66 $43.66 $43.42 10,507
2022-10-28 $44.02 $44.27 $44.02 $44.24 $44.00 57,735
2022-10-27 $43.75 $44.10 $43.73 $44.03 $43.79 24,633
2022-10-26 $43.45 $43.75 $43.41 $43.61 $43.37 52,937
2022-10-25 $43.29 $43.53 $43.29 $43.51 $43.27 18,281
2022-10-24 $43.12 $43.17 $42.94 $43.17 $42.93 14,249
2022-10-21 $42.64 $43.12 $42.64 $43.07 $42.83 12,337
2022-10-20 $42.91 $43.18 $42.63 $42.69 $42.45 15,657
2022-10-19 $43.08 $43.14 $42.88 $42.89 $42.66 6,542
2022-10-18 $43.42 $43.42 $43.13 $43.26 $43.02 5,548
2022-10-17 $42.92 $43.05 $42.89 $42.97 $42.73 8,443
2022-10-14 $42.89 $42.89 $42.44 $42.51 $42.27 2,898
2022-10-13 $42.03 $42.77 $42.02 $42.75 $42.51 14,205
2022-10-12 $42.60 $42.76 $42.57 $42.68 $42.44 101,564
2022-10-11 $42.59 $42.83 $42.51 $42.57 $42.34 13,519
2022-10-10 $43.06 $43.06 $42.36 $42.43 $42.20 50,209
2022-10-07 $43.24 $43.26 $42.95 $42.95 $42.95 12,271
2022-10-06 $43.53 $43.60 $43.35 $43.36 $43.36 29,419
2022-10-05 $43.30 $43.58 $43.16 $43.52 $43.52 17,480
2022-10-04 $43.23 $43.59 $43.23 $43.57 $43.57 13,519
2022-10-03 $42.64 $42.80 $42.64 $42.79 $42.79 5,100
2022-09-30 $42.91 $43.10 $42.59 $42.59 $42.36 17,421
2022-09-29 $42.94 $42.94 $42.60 $42.83 $42.60 18,348
2022-09-28 $42.79 $43.22 $42.79 $43.22 $42.99 7,087
2022-09-27 $42.98 $42.98 $42.53 $42.53 $42.30 10,687
2022-09-26 $43.01 $43.11 $42.65 $42.65 $42.41 7,955
2022-09-23 $43.39 $43.39 $42.99 $43.13 $42.89 14,097
2022-09-22 $43.89 $43.89 $43.49 $43.62 $43.39 6,755
2022-09-21 $44.23 $44.23 $43.69 $43.89 $43.65 5,623
2022-09-20 $44.22 $44.22 $44.01 $44.01 $43.77 9,762
2022-09-19 $44.15 $44.44 $44.15 $44.44 $44.20 10,855
2022-09-16 $43.93 $44.26 $43.93 $44.26 $44.26 14,675
2022-09-15 $44.36 $44.36 $44.19 $44.19 $44.19 7,049
2022-09-14 $44.44 $44.69 $44.38 $44.41 $44.41 10,335
2022-09-13 $44.72 $44.72 $44.35 $44.38 $44.38 6,652
2022-09-12 $45.35 $45.36 $45.14 $45.30 $45.30 24,475
2022-09-09 $45.25 $45.39 $45.07 $45.11 $45.11 10,239
2022-09-08 $44.75 $45.09 $44.72 $45.05 $45.05 17,501
2022-09-07 $44.38 $44.90 $44.38 $44.90 $44.90 3,273
2022-09-06 $44.42 $44.42 $44.23 $44.37 $44.37 20,991
2022-09-02 $44.71 $44.84 $44.39 $44.39 $44.39 14,246
2022-09-01 $44.26 $44.46 $44.09 $44.46 $44.46 27,159
2022-08-31 $44.82 $44.82 $44.50 $44.53 $44.31 3,836
2022-08-30 $45.05 $45.08 $44.58 $44.74 $44.52 61,584
2022-08-29 $45.00 $45.14 $44.99 $44.99 $44.77 8,894
2022-08-26 $45.75 $45.80 $45.11 $45.13 $44.92 7,841
2022-08-25 $45.62 $45.80 $45.53 $45.80 $45.58 9,106
2022-08-24 $45.42 $45.47 $45.36 $45.43 $45.21 9,378
2022-08-23 $45.32 $45.49 $45.20 $45.38 $45.16 11,470
2022-08-22 $45.53 $45.53 $45.20 $45.20 $44.98 13,736
2022-08-19 $45.99 $45.99 $45.71 $45.73 $45.51 10,051
2022-08-18 $46.14 $46.17 $46.12 $46.12 $45.90 4,061
2022-08-17 $46.09 $46.26 $46.05 $46.06 $45.84 10,304
2022-08-16 $46.56 $46.56 $46.39 $46.46 $46.24 30,695
2022-08-15 $46.65 $46.71 $46.54 $46.59 $46.37 10,008
2022-08-12 $46.37 $46.67 $46.35 $46.67 $46.44 7,265
2022-08-11 $46.71 $46.83 $46.23 $46.23 $46.00 15,083
2022-08-10 $46.51 $46.51 $46.39 $46.50 $46.28 15,608
2022-08-09 $46.12 $46.12 $45.89 $45.89 $45.67 8,545
2022-08-08 $46.28 $46.44 $46.15 $46.17 $45.94 26,048
2022-08-05 $45.97 $46.11 $45.82 $46.11 $45.88 13,958
2022-08-04 $46.21 $46.21 $46.12 $46.20 $45.97 13,376
2022-08-03 $45.90 $46.12 $45.76 $46.09 $45.87 7,688
2022-08-02 $45.82 $45.82 $45.67 $45.70 $45.48 4,795
2022-08-01 $45.68 $45.91 $45.66 $45.81 $45.59 6,165
2022-07-29 $45.90 $46.08 $45.81 $45.96 $45.51 5,172
2022-07-28 $45.74 $45.86 $45.56 $45.85 $45.39 14,103
2022-07-27 $45.06 $45.41 $45.06 $45.33 $44.88 2,197
2022-07-26 $45.00 $45.06 $44.87 $44.87 $44.42 4,860
2022-07-25 $45.12 $45.22 $45.09 $45.14 $44.69 9,219
2022-07-22 $45.58 $45.58 $45.09 $45.14 $44.69 25,247
2022-07-21 $44.68 $45.25 $44.68 $45.25 $44.80 8,440
2022-07-20 $44.57 $44.97 $44.57 $44.69 $44.25 6,030
2022-07-19 $44.21 $44.62 $44.21 $44.53 $44.09 2,568
2022-07-18 $44.45 $44.45 $43.88 $43.90 $43.46 8,072
2022-07-15 $44.02 $44.31 $44.02 $44.31 $43.87 4,049
2022-07-14 $43.50 $43.87 $43.28 $43.82 $43.38 10,712
2022-07-13 $43.54 $43.93 $43.54 $43.90 $43.46 9,386
2022-07-12 $43.84 $44.01 $43.84 $43.92 $43.48 3,426
2022-07-11 $43.99 $44.05 $43.79 $43.80 $43.36 6,828
2022-07-08 $43.88 $44.05 $43.66 $44.05 $43.61 46,402
2022-07-07 $43.63 $44.00 $43.60 $43.98 $43.54 19,619
2022-07-06 $43.50 $43.54 $43.32 $43.39 $42.95 5,833
2022-07-05 $43.43 $43.56 $43.17 $43.54 $43.11 40,006
2022-07-01 $43.37 $43.75 $43.37 $43.58 $43.14 8,582
2022-06-30 $43.39 $43.56 $43.24 $43.50 $42.86 15,793
2022-06-29 $43.63 $43.63 $43.46 $43.55 $42.91 10,348
2022-06-28 $44.18 $44.18 $43.70 $43.70 $43.05 7,097
2022-06-27 $44.40 $44.40 $44.12 $44.15 $43.50 29,343
2022-06-24 $44.30 $44.64 $44.27 $44.38 $43.72 24,067
2022-06-23 $44.06 $44.20 $44.00 $44.20 $43.55 10,779
2022-06-22 $43.92 $44.08 $43.92 $43.93 $43.27 7,069
2022-06-21 $44.32 $44.66 $43.94 $43.94 $43.29 24,784
2022-06-17 $43.90 $44.24 $43.90 $44.05 $43.40 46,781
2022-06-16 $43.54 $44.00 $43.54 $43.88 $43.23 11,728
2022-06-15 $44.27 $44.69 $44.27 $44.55 $43.88 9,129
2022-06-14 $44.03 $44.05 $43.56 $43.84 $43.19 7,384
2022-06-13 $44.28 $44.37 $43.36 $43.70 $43.05 21,581
2022-06-10 $45.31 $45.31 $44.88 $45.01 $44.34 64,192
2022-06-09 $45.96 $45.96 $45.66 $45.68 $45.00 17,015
2022-06-08 $46.31 $46.31 $46.02 $46.02 $45.34 11,365
2022-06-07 $46.15 $46.38 $46.15 $46.38 $45.69 4,730
2022-06-06 $46.57 $46.57 $46.26 $46.32 $45.63 6,142
2022-06-03 $46.61 $46.62 $46.51 $46.53 $45.84 7,327
2022-06-02 $46.53 $46.80 $46.53 $46.80 $46.10 39,376
2022-06-01 $46.81 $46.81 $46.55 $46.65 $45.96 15,678
2022-05-31 $47.00 $47.06 $46.82 $46.92 $46.01 12,196
2022-05-27 $47.07 $47.24 $46.94 $47.24 $46.31 9,685
2022-05-26 $46.52 $46.84 $46.52 $46.81 $45.89 11,262
2022-05-25 $45.91 $46.39 $45.91 $46.35 $45.45 7,924
2022-05-24 $45.60 $45.83 $45.58 $45.83 $44.93 7,814
2022-05-23 $45.61 $45.72 $45.61 $45.66 $44.77 7,121
2022-05-20 $45.64 $45.68 $45.41 $45.58 $44.70 5,380
2022-05-19 $45.21 $45.64 $45.20 $45.61 $44.72 13,584
2022-05-18 $45.39 $45.40 $45.27 $45.30 $44.41 10,774
2022-05-17 $45.65 $45.66 $45.58 $45.62 $44.73 5,097
2022-05-16 $45.71 $45.75 $45.65 $45.66 $44.77 6,217
2022-05-13 $45.79 $45.86 $45.56 $45.74 $44.85 8,864
2022-05-12 $45.68 $45.82 $45.52 $45.68 $44.79 15,759
2022-05-11 $45.89 $46.08 $45.77 $45.77 $44.88 14,441
2022-05-10 $46.14 $46.14 $45.85 $46.00 $45.10 121,539
2022-05-09 $46.07 $46.09 $45.77 $45.80 $44.91 23,104
2022-05-06 $46.35 $46.45 $46.14 $46.27 $45.36 13,497
2022-05-05 $47.02 $47.02 $46.40 $46.50 $45.59 19,954
2022-05-04 $46.85 $47.38 $46.73 $47.38 $46.46 14,377
2022-05-03 $46.73 $46.91 $46.73 $46.81 $45.90 20,144
2022-05-02 $46.64 $46.67 $46.47 $46.65 $45.74 5,055
2022-04-29 $47.24 $47.24 $46.87 $46.87 $45.73 7,212
2022-04-28 $47.20 $47.39 $47.13 $47.39 $46.23 5,995
2022-04-27 $47.43 $47.46 $47.15 $47.16 $46.01 14,650
2022-04-26 $47.69 $47.69 $47.35 $47.35 $46.20 11,158
2022-04-25 $47.38 $47.62 $47.33 $47.60 $46.44 26,424
2022-04-22 $47.51 $47.51 $47.32 $47.34 $46.19 12,341
2022-04-21 $47.88 $47.92 $47.52 $47.52 $46.36 7,432
2022-04-20 $47.76 $47.85 $47.71 $47.78 $46.62 13,218
2022-04-19 $47.60 $47.76 $47.60 $47.68 $46.52 11,054
2022-04-18 $47.70 $47.76 $47.44 $47.71 $46.55 563,453
2022-04-14 $48.06 $48.06 $47.61 $47.75 $46.59 5,026
2022-04-13 $47.79 $48.05 $47.79 $48.05 $46.88 17,839
2022-04-12 $47.76 $47.96 $47.73 $47.79 $46.62 15,376
2022-04-11 $47.61 $47.66 $47.43 $47.47 $46.32 12,990
2022-04-08 $47.87 $47.98 $47.87 $47.87 $46.71 10,275
2022-04-07 $48.14 $48.16 $47.98 $47.98 $46.81 11,403
2022-04-06 $48.04 $48.32 $47.99 $48.06 $46.89 8,321
2022-04-05 $48.92 $48.92 $48.37 $48.37 $47.20 8,156
2022-04-04 $48.59 $48.88 $48.58 $48.88 $47.69 5,289
2022-04-01 $48.51 $48.57 $48.38 $48.55 $47.37 34,603
2022-03-31 $48.92 $48.92 $48.72 $48.72 $47.33 5,517
2022-03-30 $48.89 $48.92 $48.80 $48.86 $47.45 10,024
2022-03-29 $48.67 $48.99 $48.67 $48.99 $47.58 7,556
2022-03-28 $48.16 $48.45 $48.15 $48.45 $47.06 19,495
2022-03-25 $48.45 $48.45 $48.14 $48.18 $46.80 16,566
2022-03-24 $48.35 $48.43 $48.20 $48.42 $47.03 22,654
2022-03-23 $48.43 $48.45 $48.34 $48.35 $46.96 11,712
2022-03-22 $48.29 $48.50 $48.21 $48.49 $47.10 16,941
2022-03-21 $48.58 $48.62 $48.18 $48.29 $46.90 18,772
2022-03-18 $48.46 $48.75 $48.46 $48.75 $47.35 5,808
2022-03-17 $48.38 $48.48 $48.38 $48.48 $47.09 35,550
2022-03-16 $48.16 $48.31 $48.14 $48.31 $46.92 10,742
2022-03-15 $47.55 $47.86 $47.55 $47.76 $46.39 11,689
2022-03-14 $47.85 $47.85 $47.36 $47.41 $46.05 25,068
2022-03-11 $48.19 $48.19 $47.75 $47.85 $46.48 18,318
2022-03-10 $48.32 $48.33 $48.19 $48.22 $46.84 9,400
2022-03-09 $48.50 $48.55 $48.37 $48.49 $47.10 4,208
2022-03-08 $48.36 $48.47 $48.20 $48.25 $46.86 14,319
2022-03-07 $48.71 $48.80 $48.33 $48.38 $46.99 19,509
2022-03-04 $48.96 $48.98 $48.68 $48.73 $47.33 12,852
2022-03-03 $49.23 $49.26 $49.06 $49.08 $47.67 23,079
2022-03-02 $49.04 $49.24 $48.97 $49.23 $47.81 12,481
2022-03-01 $49.28 $49.28 $48.96 $49.03 $47.62 10,531
2022-02-28 $49.13 $49.58 $49.13 $49.47 $47.85 15,843
2022-02-25 $49.37 $49.40 $49.21 $49.34 $47.72 17,716
2022-02-24 $48.65 $49.06 $48.53 $49.02 $47.41 36,563
2022-02-23 $48.99 $49.11 $48.94 $48.94 $47.34 11,124
2022-02-22 $49.02 $49.16 $48.95 $49.00 $47.39 14,980
2022-02-18 $49.02 $49.18 $48.83 $49.09 $47.48 16,820
2022-02-17 $49.18 $49.18 $48.99 $49.06 $47.45 10,623
2022-02-16 $48.88 $49.20 $48.88 $49.20 $47.59 15,091
2022-02-15 $48.95 $49.11 $48.92 $49.00 $47.39 8,695
2022-02-14 $48.91 $49.08 $48.77 $48.91 $47.31 14,823
2022-02-11 $49.27 $49.33 $48.94 $49.00 $47.39 11,907
2022-02-10 $49.50 $49.69 $49.21 $49.21 $47.60 32,314
2022-02-09 $49.83 $49.87 $49.54 $49.70 $48.07 8,713
2022-02-08 $49.47 $49.69 $49.46 $49.58 $47.95 18,947
2022-02-07 $49.47 $49.64 $49.39 $49.56 $47.94 16,130
2022-02-04 $49.67 $49.67 $49.33 $49.57 $47.94 54,376
2022-02-03 $49.96 $49.96 $49.81 $49.81 $48.18 12,660
2022-02-02 $50.12 $50.18 $49.93 $50.11 $48.46 36,215
2022-02-01 $50.09 $50.13 $49.87 $50.13 $48.49 14,677
2022-01-31 $50.12 $50.21 $49.86 $50.07 $48.23 5,975
2022-01-28 $49.83 $50.06 $49.69 $49.99 $48.16 19,306
2022-01-27 $50.18 $50.33 $49.85 $49.94 $48.11 8,794
2022-01-26 $50.58 $50.59 $50.18 $50.18 $48.34 6,481
2022-01-25 $50.44 $50.48 $50.25 $50.37 $48.52 14,963
2022-01-24 $50.32 $50.56 $50.21 $50.46 $48.61 25,820
2022-01-21 $50.46 $50.65 $50.45 $50.50 $48.65 10,765
2022-01-20 $50.65 $50.83 $50.56 $50.56 $48.71 6,406
2022-01-19 $50.67 $50.84 $50.64 $50.67 $48.81 12,618
2022-01-18 $50.65 $50.80 $50.55 $50.70 $48.84 31,918
2022-01-14 $50.81 $50.96 $50.79 $50.85 $48.98 83,435
2022-01-13 $51.09 $51.11 $50.93 $50.93 $49.06 14,077
2022-01-12 $51.02 $51.17 $51.01 $51.01 $49.14 13,499
2022-01-11 $50.85 $51.02 $50.73 $51.01 $49.14 15,499
2022-01-10 $50.84 $50.84 $50.46 $50.82 $48.95 20,504
2022-01-07 $50.97 $50.97 $50.79 $50.89 $49.02 18,129
2022-01-06 $50.96 $51.06 $50.80 $50.94 $49.07 24,629
2022-01-05 $51.32 $51.32 $50.95 $50.99 $49.12 15,337
2022-01-04 $51.27 $51.40 $51.21 $51.36 $49.47 132,476
2022-01-03 $51.23 $51.38 $51.21 $51.36 $49.47 15,739
2021-12-31 $51.46 $51.46 $51.36 $51.40 $49.51 3,684
2021-12-30 $51.47 $51.47 $51.30 $51.35 $49.46 15,225
2021-12-29 $51.50 $51.50 $51.32 $51.44 $49.55 8,701
2021-12-28 $51.71 $51.71 $51.45 $51.51 $49.62 115,447
2021-12-27 $51.36 $51.54 $51.36 $51.48 $49.59 16,210
2021-12-23 $51.34 $51.50 $51.31 $51.47 $49.58 12,123
2021-12-22 $51.25 $51.35 $51.18 $51.32 $49.44 6,349
2021-12-21 $51.11 $51.20 $51.11 $51.18 $49.30 9,734
2021-12-20 $50.78 $51.05 $50.78 $51.00 $49.13 9,845
2021-12-17 $50.93 $51.10 $50.86 $51.00 $49.13 12,011
2021-12-16 $51.22 $51.22 $51.01 $51.11 $49.23 21,722
2021-12-15 $51.22 $51.33 $51.11 $51.33 $49.24 10,803
2021-12-14 $51.23 $51.25 $51.11 $51.19 $49.10 9,251
2021-12-13 $51.25 $51.32 $51.21 $51.25 $49.16 15,168
2021-12-10 $51.30 $51.30 $51.18 $51.29 $49.20 7,084
2021-12-09 $51.21 $51.31 $51.08 $51.13 $49.04 16,836
2021-12-08 $51.18 $51.38 $51.18 $51.38 $49.29 16,757
2021-12-07 $51.12 $51.39 $51.12 $51.31 $49.22 8,899
2021-12-06 $50.80 $51.15 $50.80 $51.07 $48.99 15,776
2021-12-03 $50.80 $50.92 $50.78 $50.86 $48.78 12,001
2021-12-02 $50.66 $50.92 $50.64 $50.92 $48.84 31,068
2021-12-01 $50.92 $50.92 $50.64 $50.64 $48.58 14,998
2021-11-30 $51.02 $51.02 $50.69 $50.82 $48.55 12,410
2021-11-29 $51.05 $51.05 $50.88 $50.99 $48.71 14,552
2021-11-26 $50.94 $50.94 $50.70 $50.81 $48.53 8,404
2021-11-24 $51.14 $51.16 $51.02 $51.16 $48.86 14,163
2021-11-23 $51.27 $51.33 $51.07 $51.13 $48.84 16,642
2021-11-22 $51.58 $51.58 $51.27 $51.30 $49.00 70,471
2021-11-19 $51.40 $51.51 $51.40 $51.44 $49.13 33,057
2021-11-18 $51.58 $51.58 $51.43 $51.43 $49.12 15,843
2021-11-17 $51.48 $51.55 $51.48 $51.52 $49.21 20,227
2021-11-16 $51.57 $51.57 $51.48 $51.54 $49.23 18,838
2021-11-15 $51.60 $51.61 $51.52 $51.53 $49.22 41,975
2021-11-12 $51.64 $51.64 $51.55 $51.56 $49.25 10,257
2021-11-11 $51.52 $51.64 $51.52 $51.60 $49.29 7,558
2021-11-10 $51.73 $51.80 $51.51 $51.66 $49.35 15,752
2021-11-09 $51.86 $51.86 $51.75 $51.82 $49.49 8,264
2021-11-08 $51.74 $51.83 $51.74 $51.81 $49.49 41,536
2021-11-05 $51.80 $51.82 $51.62 $51.78 $49.45 50,807
2021-11-04 $51.46 $51.69 $51.46 $51.63 $49.31 14,944
2021-11-03 $51.50 $51.54 $51.30 $51.48 $49.17 216,403
2021-11-02 $51.35 $51.46 $51.35 $51.46 $49.15 20,115
2021-11-01 $51.50 $51.50 $51.30 $51.35 $49.05 8,740
2021-10-29 $51.69 $51.70 $51.60 $51.66 $49.15 4,736
2021-10-28 $51.71 $51.71 $51.62 $51.63 $49.12 8,840
2021-10-27 $51.63 $51.68 $51.60 $51.62 $49.11 7,153
2021-10-26 $51.50 $51.69 $51.50 $51.60 $49.09 25,176
2021-10-25 $51.45 $51.65 $51.45 $51.61 $49.10 8,642
2021-10-22 $51.64 $51.64 $51.54 $51.56 $49.06 8,661
2021-10-21 $51.74 $51.74 $51.55 $51.57 $49.06 12,426
2021-10-20 $51.58 $51.70 $51.58 $51.64 $49.13 22,883
2021-10-19 $51.66 $51.66 $51.55 $51.64 $49.14 9,280
2021-10-18 $51.61 $51.65 $51.51 $51.60 $49.09 6,465
2021-10-15 $51.76 $51.76 $51.56 $51.64 $49.13 3,675
2021-10-14 $51.39 $51.66 $51.39 $51.63 $49.12 13,350
2021-10-13 $51.39 $51.39 $51.23 $51.38 $48.89 5,988
2021-10-12 $51.14 $51.35 $51.14 $51.28 $48.79 7,681
2021-10-11 $51.21 $51.38 $51.21 $51.23 $48.74 9,974
2021-10-08 $51.52 $51.52 $51.37 $51.37 $48.88 15,322
2021-10-07 $51.57 $51.58 $51.47 $51.49 $48.99 9,122
2021-10-06 $51.39 $51.47 $51.33 $51.43 $48.93 7,860
2021-10-05 $51.49 $51.56 $51.45 $51.45 $48.95 11,893
2021-10-04 $51.52 $51.57 $51.37 $51.45 $48.95 161,644
2021-10-01 $51.54 $51.66 $51.41 $51.59 $49.08 11,792
2021-09-30 $51.76 $51.82 $51.57 $51.73 $49.01 13,770
2021-09-29 $51.63 $51.83 $51.63 $51.76 $49.05 19,527
2021-09-28 $51.87 $51.87 $51.57 $51.65 $48.94 22,513
2021-09-27 $52.15 $52.15 $51.81 $51.88 $49.16 28,847
2021-09-24 $52.00 $52.00 $51.91 $51.98 $49.25 8,001
2021-09-23 $52.09 $52.10 $51.98 $52.00 $49.27 14,394
2021-09-22 $51.92 $52.04 $51.88 $52.01 $49.28 13,398
2021-09-21 $51.91 $52.00 $51.88 $51.96 $49.23 6,304
2021-09-20 $51.89 $51.91 $51.80 $51.90 $49.18 17,119
2021-09-17 $52.14 $52.14 $51.99 $52.05 $49.32 6,533
2021-09-16 $52.00 $52.12 $51.97 $52.06 $49.33 19,134
2021-09-15 $52.00 $52.12 $52.00 $52.09 $49.36 14,902
2021-09-14 $52.08 $52.08 $51.95 $52.00 $49.27 15,309
2021-09-13 $51.85 $51.97 $51.85 $51.97 $49.24 17,801
2021-09-10 $51.95 $51.97 $51.91 $51.94 $49.21 12,069
2021-09-09 $51.96 $51.96 $51.86 $51.91 $49.19 14,447
2021-09-08 $51.92 $51.93 $51.84 $51.89 $49.16 11,657
2021-09-07 $52.00 $52.00 $51.76 $51.86 $49.14 13,210
2021-09-03 $51.84 $51.97 $51.84 $51.92 $49.19 11,207
2021-09-02 $51.92 $52.00 $51.87 $51.97 $49.24 11,103
2021-09-01 $51.91 $51.91 $51.80 $51.88 $49.16 16,100
2021-08-31 $52.00 $52.03 $52.00 $52.02 $49.10 18,538
2021-08-30 $51.81 $52.02 $51.81 $51.98 $49.07 8,613
2021-08-27 $51.90 $51.97 $51.79 $51.92 $49.01 43,749
2021-08-26 $51.88 $51.88 $51.72 $51.78 $48.88 8,805
2021-08-25 $51.87 $51.90 $51.76 $51.90 $48.99 11,997
2021-08-24 $51.63 $51.77 $51.63 $51.75 $48.85 10,190
2021-08-23 $51.73 $51.77 $51.60 $51.70 $48.80 12,037
2021-08-20 $51.55 $51.55 $51.49 $51.52 $48.64 9,673
2021-08-19 $51.46 $51.54 $51.43 $51.49 $48.60 6,171
2021-08-18 $51.50 $51.62 $51.40 $51.46 $48.58 13,765
2021-08-17 $51.49 $51.65 $51.49 $51.64 $48.75 15,561
2021-08-16 $51.72 $51.72 $51.64 $51.71 $48.81 9,136
2021-08-13 $51.65 $51.65 $51.58 $51.62 $48.73 22,711
2021-08-12 $51.51 $51.60 $51.47 $51.55 $48.66 9,395
2021-08-11 $51.52 $51.52 $51.40 $51.45 $48.57 13,894
2021-08-10 $51.50 $51.56 $51.38 $51.38 $48.50 13,117
2021-08-09 $51.67 $51.67 $51.53 $51.53 $48.64 22,910
2021-08-06 $51.70 $51.71 $51.63 $51.65 $48.75 15,123
2021-08-05 $51.66 $51.66 $51.54 $51.60 $48.71 11,312
2021-08-04 $51.60 $51.61 $51.53 $51.57 $48.68 16,552
2021-08-03 $51.71 $51.71 $51.60 $51.65 $48.75 16,147
2021-08-02 $51.84 $51.84 $51.64 $51.64 $48.75 10,818
2021-07-30 $51.95 $51.96 $51.92 $51.95 $48.87 8,759
2021-07-29 $51.94 $52.03 $51.88 $51.97 $48.89 48,571
2021-07-28 $51.92 $51.95 $51.86 $51.90 $48.83 4,696
2021-07-27 $51.96 $51.96 $51.76 $51.88 $48.80 9,401
2021-07-26 $52.05 $52.05 $51.86 $51.90 $48.82 12,465
2021-07-23 $51.98 $52.02 $51.87 $51.97 $48.89 61,798
2021-07-22 $51.87 $51.96 $51.85 $51.89 $48.81 9,639
2021-07-21 $51.86 $51.87 $51.73 $51.85 $48.78 10,131
2021-07-20 $51.68 $51.74 $51.58 $51.73 $48.66 5,922
2021-07-19 $51.86 $51.86 $51.54 $51.56 $48.50 16,747
2021-07-16 $52.01 $52.01 $51.81 $51.85 $48.78 17,224
2021-07-15 $51.96 $51.98 $51.90 $51.98 $48.90 16,650
2021-07-14 $52.00 $52.01 $51.91 $51.97 $48.89 11,265
2021-07-13 $52.07 $52.07 $51.89 $51.89 $48.81 15,112
2021-07-12 $51.99 $52.05 $51.96 $52.04 $48.96 23,414
2021-07-09 $52.02 $52.04 $51.91 $51.96 $48.88 17,514
2021-07-08 $51.94 $52.03 $51.90 $51.93 $48.85 64,565
2021-07-07 $52.12 $52.12 $51.97 $52.01 $48.92 11,371
2021-07-06 $52.03 $52.03 $51.90 $52.03 $48.95 113,542
2021-07-02 $51.86 $52.04 $51.86 $52.03 $48.95 115,089
2021-07-01 $51.91 $51.98 $51.83 $51.94 $48.86 7,957
2021-06-30 $51.90 $52.10 $51.90 $52.10 $48.85 19,846
2021-06-29 $51.97 $52.05 $51.89 $52.03 $48.78 11,416
2021-06-28 $51.86 $52.01 $51.86 $52.01 $48.77 9,230
2021-06-25 $51.90 $52.00 $51.90 $51.96 $48.72 14,131
2021-06-24 $51.90 $51.90 $51.77 $51.86 $48.63 34,621
2021-06-23 $51.81 $51.90 $51.78 $51.85 $48.61 8,432
2021-06-22 $51.80 $51.85 $51.67 $51.80 $48.57 8,708
2021-06-21 $51.75 $51.77 $51.68 $51.77 $48.54 6,121
2021-06-18 $51.72 $51.73 $51.62 $51.64 $48.42 11,518
2021-06-17 $51.62 $51.74 $51.62 $51.70 $48.48 9,640
2021-06-16 $51.63 $51.75 $51.51 $51.64 $48.42 11,121
2021-06-15 $51.76 $51.76 $51.68 $51.71 $48.48 13,532
2021-06-14 $51.80 $51.80 $51.69 $51.71 $48.48 15,214
2021-06-11 $51.80 $51.82 $51.78 $51.82 $48.59 22,768
2021-06-10 $51.81 $51.81 $51.66 $51.75 $48.52 85,719
2021-06-09 $51.71 $51.73 $51.58 $51.64 $48.42 19,357
2021-06-08 $51.53 $51.71 $51.52 $51.71 $48.49 54,635
2021-06-07 $51.44 $51.62 $51.44 $51.57 $48.36 14,486
2021-06-04 $51.43 $51.58 $51.43 $51.54 $48.32 10,295
2021-06-03 $51.47 $51.51 $51.37 $51.43 $48.22 37,128
2021-06-02 $51.53 $51.54 $51.38 $51.51 $48.30 16,725
2021-06-01 $51.47 $51.48 $51.35 $51.44 $48.23 15,252
2021-05-28 $51.63 $51.63 $51.50 $51.52 $48.15 40,425
2021-05-27 $51.66 $51.66 $51.50 $51.51 $48.14 8,971
2021-05-26 $51.41 $51.55 $51.41 $51.50 $48.13 10,381
2021-05-25 $51.57 $51.57 $51.40 $51.42 $48.05 19,566
2021-05-24 $51.53 $51.54 $51.43 $51.48 $48.11 37,892
2021-05-21 $51.50 $51.50 $51.37 $51.40 $48.03 10,991
2021-05-20 $51.21 $51.41 $51.21 $51.39 $48.02 7,751
2021-05-19 $51.25 $51.33 $51.19 $51.20 $47.85 10,920
2021-05-18 $51.43 $51.44 $51.31 $51.33 $47.97 15,552
2021-05-17 $51.33 $51.47 $51.33 $51.43 $48.06 17,852
2021-05-14 $51.45 $51.49 $51.38 $51.49 $48.12 12,882
2021-05-13 $51.17 $51.37 $51.17 $51.36 $48.00 6,356
2021-05-12 $51.35 $51.35 $51.17 $51.17 $47.82 13,821
2021-05-11 $51.36 $51.48 $51.34 $51.46 $48.09 57,183
2021-05-10 $51.43 $51.59 $51.43 $51.47 $48.10 23,421
2021-05-07 $51.45 $51.61 $51.45 $51.45 $48.08 13,537
2021-05-06 $51.57 $51.57 $51.40 $51.52 $48.15 31,185
2021-05-05 $51.52 $51.53 $51.40 $51.53 $48.16 33,415
2021-05-04 $51.48 $51.48 $51.27 $51.43 $48.06 10,606
2021-05-03 $51.51 $51.51 $51.42 $51.42 $48.05 18,157
2021-04-30 $51.68 $51.68 $51.58 $51.65 $48.10 10,699
2021-04-29 $51.80 $51.80 $51.59 $51.65 $48.10 25,555
2021-04-28 $51.50 $51.65 $51.43 $51.60 $48.05 30,186
2021-04-27 $51.66 $51.66 $51.50 $51.50 $47.96 21,194
2021-04-26 $51.66 $51.70 $51.62 $51.64 $48.09 29,739
2021-04-23 $51.58 $51.68 $51.55 $51.66 $48.10 37,862
2021-04-22 $51.62 $51.62 $51.53 $51.53 $47.98 7,262
2021-04-21 $51.47 $51.57 $51.44 $51.47 $47.93 19,692
2021-04-20 $51.51 $51.54 $51.42 $51.46 $47.92 11,249
2021-04-19 $51.56 $51.60 $51.50 $51.51 $47.97 29,580
2021-04-16 $51.64 $51.66 $51.60 $51.60 $48.05 16,514
2021-04-15 $51.55 $51.67 $51.55 $51.65 $48.10 223,081
2021-04-14 $51.53 $51.54 $51.43 $51.51 $47.97 15,277
2021-04-13 $51.42 $51.49 $51.37 $51.48 $47.94 16,667
2021-04-12 $51.40 $51.46 $51.37 $51.46 $47.92 11,712
2021-04-09 $51.48 $51.48 $51.33 $51.48 $47.94 12,393
2021-04-08 $51.40 $51.54 $51.40 $51.50 $47.96 18,886
2021-04-07 $51.50 $51.50 $51.37 $51.45 $47.91 29,989
2021-04-06 $51.40 $51.49 $51.37 $51.46 $47.92 23,971
2021-04-05 $51.35 $51.36 $51.29 $51.35 $47.82 22,176
2021-04-01 $51.31 $51.32 $51.24 $51.30 $47.77 103,369
2021-03-31 $51.35 $51.45 $51.25 $51.44 $47.71 11,896
2021-03-30 $51.31 $51.32 $51.11 $51.28 $47.56 38,056
2021-03-29 $51.13 $51.27 $51.13 $51.24 $47.52 25,597
2021-03-26 $51.30 $51.30 $51.15 $51.22 $47.51 10,096
2021-03-25 $51.20 $51.21 $51.03 $51.21 $47.50 9,329
2021-03-24 $51.17 $51.21 $51.12 $51.17 $47.46 10,707
2021-03-23 $50.90 $51.07 $50.90 $51.07 $47.37 11,665
2021-03-22 $51.05 $51.05 $50.86 $51.01 $47.31 37,261
2021-03-19 $50.94 $50.95 $50.75 $50.86 $47.18 17,148
2021-03-18 $50.96 $50.96 $50.77 $50.77 $47.09 15,770
2021-03-17 $50.83 $51.22 $50.83 $51.07 $47.36 18,199
2021-03-16 $51.15 $51.15 $51.02 $51.05 $47.35 15,301
2021-03-15 $51.11 $51.13 $51.06 $51.12 $47.41 11,558
2021-03-12 $51.15 $51.16 $51.08 $51.12 $47.41 13,593
2021-03-11 $51.20 $51.20 $51.12 $51.17 $47.46 65,446
2021-03-10 $51.02 $51.05 $50.95 $51.05 $47.35 9,854
2021-03-09 $50.96 $51.05 $50.92 $50.92 $47.23 24,113
2021-03-08 $51.05 $51.30 $50.86 $50.86 $47.17 43,354
2021-03-05 $51.22 $51.22 $50.91 $51.12 $47.41 49,360
2021-03-04 $51.36 $51.36 $51.00 $51.13 $47.42 21,758
2021-03-03 $51.40 $51.40 $51.26 $51.31 $47.58 14,231
2021-03-02 $51.33 $51.45 $51.33 $51.41 $47.68 22,522
2021-03-01 $51.28 $51.38 $51.23 $51.38 $47.65 22,330
2021-02-26 $51.50 $51.50 $51.22 $51.32 $47.39 20,521
2021-02-25 $51.66 $51.66 $51.30 $51.30 $47.38 28,498
2021-02-24 $51.64 $51.68 $51.60 $51.68 $47.73 48,434
2021-02-23 $51.60 $51.87 $51.43 $51.58 $47.63 155,767
2021-02-22 $51.65 $51.69 $51.58 $51.58 $47.63 20,994
2021-02-19 $51.80 $51.80 $51.66 $51.69 $47.74 11,002
2021-02-18 $51.66 $51.70 $51.64 $51.69 $47.74 25,118
2021-02-17 $51.72 $51.72 $51.64 $51.67 $47.72 36,035
2021-02-16 $51.75 $51.75 $51.70 $51.70 $47.75 24,852
2021-02-12 $51.74 $51.74 $51.62 $51.74 $47.78 83,102
2021-02-11 $51.74 $51.74 $51.63 $51.70 $47.75 47,931
2021-02-10 $51.70 $51.70 $51.59 $51.64 $47.69 13,217
2021-02-09 $51.73 $51.75 $51.65 $51.67 $47.72 47,354
2021-02-08 $51.66 $51.72 $51.50 $51.72 $47.76 34,319
2021-02-05 $51.67 $51.67 $51.56 $51.56 $47.61 25,906
2021-02-04 $51.51 $51.51 $51.40 $51.40 $47.47 36,383
2021-02-03 $51.42 $51.49 $51.34 $51.38 $47.45 28,129
2021-02-02 $51.33 $51.38 $51.30 $51.35 $47.42 42,653
2021-02-01 $51.14 $51.23 $51.05 $51.16 $47.24 38,834
2021-01-29 $51.42 $51.49 $51.24 $51.26 $47.11 13,657
2021-01-28 $51.27 $51.56 $51.27 $51.34 $47.19 19,858
2021-01-27 $51.38 $51.58 $51.21 $51.27 $47.12 25,801
2021-01-26 $51.47 $51.64 $51.36 $51.43 $47.27 82,602
2021-01-25 $51.50 $51.52 $51.29 $51.38 $47.22 58,475
2021-01-22 $51.46 $51.51 $51.41 $51.47 $47.31 9,600
2021-01-21 $51.59 $51.59 $51.46 $51.48 $47.32 12,023
2021-01-20 $51.58 $51.58 $51.48 $51.52 $47.35 7,345
2021-01-19 $51.43 $51.47 $51.31 $51.44 $47.28 35,212
2021-01-15 $51.34 $51.36 $51.25 $51.31 $47.16 14,563
2021-01-14 $51.36 $51.36 $51.22 $51.31 $47.16 13,643
2021-01-13 $51.19 $51.34 $51.19 $51.27 $47.12 10,455
2021-01-12 $51.05 $51.28 $51.03 $51.20 $47.05 13,117
2021-01-11 $51.16 $51.20 $51.05 $51.05 $46.92 21,651
2021-01-08 $51.16 $51.33 $51.10 $51.25 $47.10 29,330
2021-01-07 $51.25 $51.31 $51.16 $51.17 $47.03 43,240
2021-01-06 $51.13 $51.35 $51.08 $51.15 $47.01 12,874
2021-01-05 $51.12 $51.25 $51.09 $51.19 $47.05 12,060
2021-01-04 $51.39 $51.39 $50.87 $51.18 $47.04 36,170
2020-12-31 $51.29 $51.29 $51.22 $51.24 $47.09 4,210
2020-12-30 $51.24 $51.30 $51.15 $51.25 $47.10 9,203
2020-12-29 $51.30 $51.30 $51.10 $51.10 $46.97 15,784
2020-12-28 $51.27 $51.28 $51.06 $51.17 $47.03 9,501
2020-12-24 $51.15 $51.16 $51.03 $51.15 $47.01 10,674
2020-12-23 $50.90 $51.09 $50.88 $50.99 $46.86 8,005
2020-12-22 $50.83 $50.90 $50.76 $50.80 $46.69 10,401
2020-12-21 $50.85 $50.90 $50.61 $50.76 $46.65 14,777
2020-12-18 $51.03 $51.16 $50.93 $50.99 $46.86 8,432
2020-12-17 $50.95 $50.95 $50.88 $50.89 $46.77 43,926
2020-12-16 $51.11 $51.16 $51.06 $51.08 $46.69 11,330
2020-12-15 $51.02 $51.15 $51.02 $51.15 $46.75 4,802
2020-12-14 $51.10 $51.10 $50.94 $51.00 $46.61 7,389
2020-12-11 $51.07 $51.11 $50.90 $51.05 $46.65 8,844
2020-12-10 $50.90 $51.11 $50.90 $51.08 $46.69 7,647
2020-12-09 $51.11 $51.11 $50.91 $50.96 $46.57 11,438
2020-12-08 $51.04 $51.17 $50.96 $51.10 $46.70 9,529
2020-12-07 $50.95 $51.04 $50.90 $51.03 $46.64 5,869
2020-12-04 $51.00 $51.01 $50.92 $50.97 $46.59 3,781
2020-12-03 $50.80 $50.96 $50.80 $50.84 $46.46 3,992
2020-12-02 $50.70 $50.83 $50.65 $50.72 $46.35 10,330
2020-12-01 $50.57 $50.67 $50.48 $50.58 $46.23 19,563
2020-11-30 $50.73 $50.76 $50.66 $50.76 $46.16 8,472
2020-11-27 $50.80 $50.80 $50.70 $50.74 $46.14 1,640
2020-11-25 $50.67 $50.70 $50.62 $50.70 $46.11 4,411
2020-11-24 $50.64 $50.72 $50.50 $50.66 $46.07 10,315
2020-11-23 $50.44 $50.44 $50.36 $50.39 $45.82 6,733
2020-11-20 $50.31 $50.36 $50.29 $50.33 $45.77 4,311
2020-11-19 $50.12 $50.43 $50.12 $50.41 $45.84 3,890
2020-11-18 $50.20 $50.29 $50.17 $50.17 $45.63 5,806
2020-11-17 $50.19 $50.20 $50.12 $50.16 $45.62 7,363
2020-11-16 $50.18 $50.27 $50.06 $50.17 $45.62 21,994
2020-11-13 $49.89 $50.06 $49.89 $50.02 $45.48 7,749
2020-11-12 $50.19 $50.20 $49.88 $49.88 $45.36 10,561
2020-11-11 $50.18 $50.30 $50.15 $50.15 $45.61 7,597
2020-11-10 $50.29 $50.40 $50.23 $50.24 $45.69 8,565
2020-11-09 $50.13 $50.43 $50.13 $50.20 $45.65 6,197
2020-11-06 $49.60 $49.75 $49.60 $49.74 $45.23 4,043
2020-11-05 $49.54 $49.83 $49.45 $49.61 $45.12 10,137
2020-11-04 $49.28 $49.48 $49.28 $49.37 $44.89 3,528
2020-11-03 $48.96 $49.03 $48.88 $49.03 $44.59 4,496
2020-11-02 $48.88 $48.88 $48.60 $48.79 $44.37 7,138
2020-10-30 $48.93 $49.03 $48.84 $48.97 $44.30 7,072
2020-10-29 $49.02 $49.08 $48.93 $48.99 $44.32 3,832
2020-10-28 $48.93 $49.01 $48.74 $48.97 $44.30 9,310
2020-10-27 $49.37 $49.37 $49.21 $49.21 $44.52 437
2020-10-26 $49.48 $49.48 $49.18 $49.24 $44.54 6,140
2020-10-23 $49.46 $49.50 $49.39 $49.48 $44.76 2,661
2020-10-22 $49.28 $49.50 $49.28 $49.44 $44.72 2,402
2020-10-21 $49.38 $49.49 $49.31 $49.31 $44.61 4,498
2020-10-20 $49.38 $49.48 $49.29 $49.29 $44.59 2,538
2020-10-19 $49.34 $49.35 $49.21 $49.21 $44.51 6,496
2020-10-16 $49.16 $49.38 $49.16 $49.23 $44.53 6,460
2020-10-15 $49.27 $49.36 $49.19 $49.24 $44.54 4,913
2020-10-14 $49.45 $49.45 $49.21 $49.28 $44.58 6,157
2020-10-13 $49.47 $49.47 $49.31 $49.42 $44.71 1,129
2020-10-12 $49.49 $49.59 $49.34 $49.50 $44.78 9,142
2020-10-09 $49.28 $49.29 $49.14 $49.18 $44.49 5,556
2020-10-08 $49.20 $49.24 $49.09 $49.15 $44.46 4,482
2020-10-07 $49.05 $49.14 $48.96 $49.06 $44.38 4,228
2020-10-06 $48.84 $48.98 $48.72 $48.73 $44.08 4,888
2020-10-05 $48.77 $48.84 $48.77 $48.79 $44.13 69,645
2020-10-02 $48.37 $48.58 $48.37 $48.53 $43.90 2,120
2020-10-01 $48.38 $48.61 $48.38 $48.57 $43.94 2,055
2020-09-30 $48.65 $48.65 $48.61 $48.61 $43.74 539
2020-09-29 $48.51 $48.54 $48.50 $48.50 $43.65 1,320
2020-09-28 $48.58 $48.61 $48.45 $48.52 $43.66 1,643
2020-09-25 $48.38 $48.43 $48.38 $48.38 $43.54 680
2020-09-24 $48.04 $48.35 $48.04 $48.21 $43.39 11,908
2020-09-23 $48.59 $48.63 $48.27 $48.34 $43.50 1,102
2020-09-22 $48.91 $48.91 $48.76 $48.76 $43.88 6,930
2020-09-21 $49.07 $49.07 $48.76 $48.88 $43.99 9,611
2020-09-18 $49.17 $49.19 $49.12 $49.17 $44.25 6,813
2020-09-17 $49.22 $49.45 $49.14 $49.28 $44.35 12,182
2020-09-16 $49.23 $49.39 $49.21 $49.21 $44.28 8,699
2020-09-15 $49.08 $49.15 $49.08 $49.09 $44.18 1,016
2020-09-14 $49.29 $49.29 $48.94 $49.01 $44.11 4,920
2020-09-11 $48.63 $49.12 $48.63 $49.02 $44.12 1,615
2020-09-10 $49.29 $49.29 $49.00 $49.04 $44.13 3,926
2020-09-09 $48.99 $49.16 $48.99 $49.13 $44.21 4,212
2020-09-08 $48.93 $48.97 $48.64 $48.94 $44.04 11,577
2020-09-04 $49.42 $49.42 $48.53 $49.19 $44.27 11,022
2020-09-03 $49.26 $49.26 $48.93 $48.93 $44.03 6,578
2020-09-02 $49.00 $49.22 $49.00 $49.13 $44.21 6,783
2020-09-01 $49.11 $49.15 $48.90 $49.10 $44.19 3,120
2020-08-31 $49.27 $49.38 $49.27 $49.33 $44.18 2,726
2020-08-28 $49.16 $49.37 $49.00 $49.22 $44.08 45,904
2020-08-27 $49.03 $49.39 $49.01 $49.27 $44.12 613
2020-08-26 $49.27 $49.28 $49.11 $49.25 $44.11 7,565
2020-08-25 $49.18 $49.18 $49.09 $49.16 $44.03 528
2020-08-24 $49.03 $49.09 $48.94 $49.07 $43.95 1,416
2020-08-21 $48.88 $49.17 $48.84 $48.96 $43.85 4,994
2020-08-20 $49.00 $49.03 $48.91 $49.01 $43.89 2,733
2020-08-19 $48.97 $49.01 $48.88 $48.89 $43.79 3,256
2020-08-18 $48.96 $48.98 $48.75 $48.85 $43.75 2,294
2020-08-17 $48.70 $48.88 $48.70 $48.88 $43.77 7,123
2020-08-14 $49.04 $49.04 $48.82 $48.82 $43.72 1,911
2020-08-13 $49.13 $49.13 $48.80 $48.87 $43.77 2,005
2020-08-12 $49.15 $49.30 $49.15 $49.15 $44.02 3,691
2020-08-11 $49.25 $49.35 $48.92 $48.92 $43.81 4,416
2020-08-10 $49.29 $49.34 $49.17 $49.25 $44.11 6,308
2020-08-07 $49.15 $49.23 $49.02 $49.20 $44.06 1,428
2020-08-06 $49.11 $49.26 $49.02 $49.16 $44.03 4,369
2020-08-05 $49.15 $49.15 $48.89 $49.03 $43.91 3,365
2020-08-04 $49.09 $49.28 $48.99 $49.02 $43.90 768
2020-08-03 $49.01 $49.01 $48.86 $48.92 $43.81 1,280
2020-07-31 $48.89 $49.16 $48.87 $49.16 $43.81 3,686
2020-07-30 $48.73 $48.97 $48.73 $48.83 $43.51 1,602
2020-07-29 $48.57 $48.90 $48.57 $48.90 $43.57 10,049
2020-07-28 $48.44 $48.79 $48.44 $48.52 $43.24 6,484
2020-07-27 $48.71 $48.71 $48.44 $48.44 $43.17 10,782
2020-07-24 $48.64 $48.64 $48.46 $48.51 $43.22 1,656
2020-07-23 $48.35 $48.52 $48.17 $48.34 $43.08 2,649
2020-07-22 $48.33 $48.60 $48.26 $48.60 $43.31 19,326
2020-07-21 $48.39 $48.54 $48.02 $48.28 $43.02 21,681
2020-07-20 $47.87 $48.12 $47.87 $48.03 $42.80 26,600
2020-07-17 $47.86 $48.00 $47.70 $47.86 $42.65 5,592
2020-07-16 $47.62 $47.91 $47.62 $47.83 $42.62 8,217
2020-07-15 $47.55 $47.79 $47.55 $47.79 $42.59 1,300
2020-07-14 $47.15 $47.60 $47.15 $47.50 $42.33 1,400
2020-07-13 $47.63 $47.68 $47.12 $47.12 $41.98 4,978
2020-07-10 $47.48 $47.48 $47.27 $47.35 $42.19 2,447
2020-07-09 $47.56 $47.56 $47.15 $47.39 $42.23 2,279
2020-07-08 $47.57 $47.57 $47.33 $47.46 $42.29 2,242
2020-07-07 $47.37 $47.45 $47.33 $47.33 $42.18 1,100
2020-07-06 $47.20 $47.38 $47.18 $47.26 $42.11 11,300
2020-07-02 $47.04 $47.38 $47.04 $47.11 $41.98 12,600
2020-07-01 $48.96 $48.96 $46.82 $46.89 $41.78 9,768
2020-06-30 $47.00 $47.12 $46.84 $47.04 $41.70 12,600
2020-06-29 $47.25 $47.25 $46.32 $46.85 $41.53 136,622
2020-06-26 $47.50 $47.50 $47.17 $47.17 $41.82 10,100
2020-06-25 $47.85 $47.85 $47.52 $47.62 $42.21 4,627
2020-06-24 $47.53 $47.73 $47.50 $47.53 $42.13 1,900
2020-06-23 $48.00 $48.00 $47.70 $47.80 $42.37 1,367
2020-06-22 $47.79 $48.09 $47.66 $47.84 $42.41 1,614
2020-06-19 $47.85 $47.85 $47.77 $47.77 $42.35 1,900
2020-06-18 $48.13 $48.15 $47.81 $47.92 $42.48 2,925
2020-06-17 $48.05 $48.09 $47.83 $47.83 $42.40 1,604
2020-06-16 $47.85 $48.14 $47.59 $47.97 $42.53 5,101
2020-06-15 $47.00 $47.48 $47.00 $47.34 $41.97 1,249
2020-06-12 $47.35 $47.39 $47.35 $47.39 $42.01 400
2020-06-11 $47.50 $47.50 $46.77 $46.87 $41.55 5,000
2020-06-10 $47.99 $48.28 $47.96 $47.96 $42.52 2,653
2020-06-09 $48.35 $48.38 $48.05 $48.16 $42.69 2,041
2020-06-08 $48.30 $48.46 $48.26 $48.46 $42.96 2,029
2020-06-05 $48.25 $48.40 $47.93 $48.11 $42.65 4,425
2020-06-04 $47.58 $47.89 $47.58 $47.71 $42.30 2,218
2020-06-03 $47.88 $47.88 $47.72 $47.78 $42.36 500
2020-06-02 $46.83 $47.31 $46.78 $47.21 $41.85 6,700
2020-06-01 $46.88 $46.88 $46.65 $46.77 $41.46 3,500
2020-05-29 $46.95 $47.04 $46.78 $46.86 $41.34 2,612
2020-05-28 $46.86 $47.17 $46.85 $46.87 $41.35 7,755
2020-05-27 $46.68 $46.87 $46.68 $46.87 $41.35 1,046
2020-05-26 $46.31 $46.56 $46.31 $46.56 $41.07 1,200
2020-05-22 $45.95 $46.35 $45.95 $46.35 $40.89 14,908
2020-05-21 $45.70 $46.16 $45.70 $46.10 $40.66 847
2020-05-20 $45.68 $45.94 $45.67 $45.94 $40.53 3,400
2020-05-19 $45.31 $45.66 $45.31 $45.48 $40.12 2,684
2020-05-18 $45.08 $45.45 $45.04 $45.38 $40.03 1,693
2020-05-15 $44.77 $44.85 $44.66 $44.85 $39.56 2,100
2020-05-14 $45.00 $45.00 $44.93 $44.93 $39.63 700
2020-05-13 $44.78 $45.02 $44.78 $45.02 $39.71 800
2020-05-12 $45.57 $45.57 $45.23 $45.23 $39.90 582
2020-05-11 $45.14 $45.49 $45.14 $45.40 $40.05 1,285
2020-05-08 $45.12 $45.43 $45.12 $45.31 $39.97 1,410
2020-05-07 $45.05 $45.05 $45.02 $45.02 $39.71 500
2020-05-06 $44.74 $45.17 $44.74 $44.88 $39.59 2,258
2020-05-05 $45.19 $45.19 $44.81 $44.91 $39.62 1,000
2020-05-04 $44.58 $44.83 $44.58 $44.79 $39.51 1,300
2020-05-01 $45.02 $45.06 $44.60 $45.06 $39.75 1,000
2020-04-30 $45.03 $45.54 $44.79 $45.54 $39.96 3,184
2020-04-29 $45.23 $45.25 $45.05 $45.25 $39.71 2,000
2020-04-28 $45.00 $45.00 $44.94 $44.95 $39.44 200
2020-04-27 $44.69 $44.98 $44.69 $44.94 $39.43 2,114
2020-04-24 $44.95 $45.05 $44.85 $44.87 $39.37 5,810
2020-04-23 $45.12 $45.50 $45.06 $45.06 $39.54 734
2020-04-22 $45.14 $45.25 $45.07 $45.25 $39.70 899
2020-04-21 $44.94 $45.35 $44.82 $45.14 $39.61 6,653
2020-04-20 $45.80 $45.80 $45.76 $45.80 $40.19 800
2020-04-17 $46.07 $46.11 $45.44 $46.05 $40.40 11,236
2020-04-16 $45.52 $46.07 $45.52 $45.75 $40.14 1,216
2020-04-15 $45.68 $45.80 $45.41 $45.59 $40.00 2,100
2020-04-14 $46.00 $46.23 $45.79 $46.07 $40.43 2,900
2020-04-13 $45.02 $45.60 $45.02 $45.60 $40.01 1,100
2020-04-09 $46.28 $46.28 $44.76 $45.64 $40.05 8,207
2020-04-08 $44.30 $44.30 $43.33 $44.07 $38.67 2,149
2020-04-07 $43.68 $43.86 $43.00 $43.00 $37.73 3,800
2020-04-06 $43.15 $43.15 $43.04 $43.13 $37.85 900
2020-04-03 $43.37 $43.43 $42.41 $42.90 $37.64 2,800
2020-04-02 $42.75 $43.16 $42.74 $43.08 $37.80 4,330
2020-04-01 $43.50 $43.50 $42.75 $42.97 $37.71 5,900
2020-03-31 $43.83 $43.97 $43.70 $43.91 $38.31 4,100
2020-03-30 $43.54 $44.23 $43.54 $44.23 $38.59 4,900
2020-03-27 $43.20 $43.70 $42.99 $43.32 $37.80 3,960
2020-03-26 $41.69 $43.09 $41.69 $43.05 $37.56 5,099
2020-03-25 $41.78 $42.14 $40.95 $40.95 $35.73 10,954
2020-03-24 $40.76 $41.04 $40.32 $41.04 $35.81 5,100
2020-03-23 $40.54 $40.54 $39.69 $39.90 $34.81 14,289
2020-03-20 $40.84 $41.31 $40.21 $40.21 $35.08 5,191
2020-03-19 $41.61 $41.84 $40.96 $41.23 $35.97 4,626
2020-03-18 $42.42 $42.93 $41.20 $41.63 $36.32 8,612
2020-03-17 $43.38 $43.89 $41.88 $41.88 $36.54 18,900
2020-03-16 $43.06 $44.49 $42.70 $43.60 $38.04 5,253
2020-03-13 $45.14 $46.38 $44.91 $46.38 $40.46 4,932
2020-03-12 $44.93 $45.99 $40.72 $44.97 $39.23 68,245
2020-03-11 $47.47 $47.47 $46.86 $46.95 $40.96 3,690
2020-03-10 $48.02 $48.14 $47.59 $48.12 $41.99 17,132
2020-03-09 $46.77 $47.47 $46.73 $47.38 $41.33 20,321
2020-03-06 $49.40 $49.44 $49.09 $49.43 $43.13 13,083
2020-03-05 $50.06 $50.25 $49.81 $49.91 $43.54 3,354
2020-03-04 $50.25 $50.52 $50.20 $50.49 $44.05 6,878
2020-03-03 $50.08 $50.28 $49.76 $49.94 $43.58 4,704
2020-03-02 $49.62 $50.08 $49.55 $50.08 $43.69 5,390
2020-02-28 $48.96 $49.98 $48.96 $49.91 $43.34 21,500
2020-02-27 $49.96 $50.14 $49.76 $49.76 $43.21 7,186
2020-02-26 $50.46 $50.48 $50.25 $50.48 $43.83 4,151
2020-02-25 $50.87 $50.87 $50.34 $50.34 $43.71 4,719
2020-02-24 $50.67 $50.73 $50.56 $50.64 $43.97 6,799
2020-02-21 $51.03 $51.11 $51.03 $51.11 $44.38 11,000
2020-02-20 $51.03 $51.12 $51.03 $51.12 $44.39 3,400
2020-02-19 $51.10 $51.16 $51.09 $51.12 $44.39 7,425
2020-02-18 $51.00 $51.08 $51.00 $51.06 $44.33 5,553
2020-02-14 $51.07 $51.07 $51.00 $51.05 $44.33 1,168
2020-02-13 $51.07 $51.11 $51.03 $51.06 $44.34 3,857
2020-02-12 $51.00 $51.11 $50.97 $51.11 $44.38 2,987
2020-02-11 $50.93 $50.94 $50.88 $50.92 $44.21 3,093
2020-02-10 $50.76 $50.79 $50.74 $50.77 $44.08 3,700
2020-02-07 $50.68 $50.72 $50.68 $50.69 $44.01 6,900
2020-02-06 $50.65 $50.76 $50.65 $50.74 $44.06 2,900
2020-02-05 $50.68 $50.69 $50.63 $50.65 $43.98 4,236
2020-02-04 $50.54 $50.54 $50.47 $50.53 $43.87 11,200
2020-02-03 $50.43 $50.47 $50.26 $50.35 $43.72 6,629
2020-01-31 $50.57 $50.85 $50.53 $50.53 $43.67 16,187
2020-01-30 $50.56 $50.69 $50.50 $50.69 $43.81 3,849
2020-01-29 $50.75 $50.75 $50.65 $50.65 $43.77 1,118
2020-01-28 $50.66 $50.75 $50.65 $50.69 $43.81 11,896
2020-01-27 $50.38 $50.53 $50.38 $50.41 $43.56 4,000
2020-01-24 $50.92 $50.92 $50.78 $50.78 $43.88 3,600
2020-01-23 $50.98 $50.98 $50.92 $50.93 $44.01 2,646
2020-01-22 $51.03 $51.08 $51.00 $51.02 $44.09 22,528
2020-01-21 $51.11 $51.11 $50.94 $50.94 $44.02 17,300
2020-01-17 $51.17 $51.17 $51.04 $51.04 $44.11 3,450
2020-01-16 $51.14 $51.14 $51.03 $51.11 $44.17 6,605
2020-01-15 $51.07 $51.07 $51.03 $51.04 $44.10 3,097
2020-01-14 $50.99 $51.06 $50.93 $50.93 $44.01 15,433
2020-01-13 $50.98 $51.01 $50.92 $50.97 $44.04 3,422
2020-01-10 $50.96 $50.96 $50.92 $50.92 $44.00 3,827
2020-01-09 $50.86 $50.95 $50.86 $50.95 $44.03 1,000
2020-01-08 $50.84 $50.92 $50.82 $50.82 $43.92 1,585
2020-01-07 $50.87 $50.87 $50.80 $50.82 $43.92 6,479
2020-01-06 $50.81 $50.84 $50.79 $50.82 $43.92 4,700
2020-01-03 $50.77 $50.77 $50.72 $50.74 $43.85 4,376
2020-01-02 $50.79 $50.83 $50.78 $50.81 $43.91 4,107
2019-12-31 $50.72 $50.75 $50.70 $50.75 $43.86 6,075
2019-12-30 $50.67 $50.74 $50.65 $50.73 $43.84 13,896
2019-12-27 $50.70 $50.73 $50.66 $50.70 $43.81 7,358
2019-12-26 $50.71 $50.71 $50.68 $50.70 $43.81 1,499
2019-12-24 $50.60 $50.64 $50.60 $50.61 $43.74 500
2019-12-23 $50.60 $50.66 $50.60 $50.61 $43.73 4,801
2019-12-20 $50.60 $50.71 $50.60 $50.61 $43.73 2,824
2019-12-19 $50.59 $50.66 $50.54 $50.59 $43.72 18,300
2019-12-18 $50.66 $50.80 $50.66 $50.76 $43.65 2,743
2019-12-17 $50.59 $50.68 $50.59 $50.61 $43.52 3,200
2019-12-16 $50.52 $50.59 $50.51 $50.58 $43.50 2,972
2019-12-13 $50.40 $50.50 $50.40 $50.47 $43.40 9,377
2019-12-12 $50.41 $50.48 $50.32 $50.43 $43.37 15,215
2019-12-11 $50.23 $50.32 $50.20 $50.32 $43.27 3,300
2019-12-10 $50.13 $50.18 $50.13 $50.18 $43.15 1,000
2019-12-09 $50.12 $50.15 $50.09 $50.11 $43.09 1,500
2019-12-06 $50.12 $50.15 $50.06 $50.13 $43.10 16,805
2019-12-05 $49.99 $50.08 $49.99 $50.05 $43.04 1,600
2019-12-04 $49.91 $50.00 $49.90 $49.96 $42.97 5,741
2019-12-03 $49.79 $49.91 $49.78 $49.91 $42.92 5,625
2019-12-02 $50.04 $50.04 $49.89 $49.93 $42.93 695
2019-11-29 $50.29 $50.29 $50.21 $50.21 $42.97 2,149
2019-11-27 $50.22 $50.27 $50.16 $50.27 $43.02 2,500
2019-11-26 $50.09 $50.25 $50.09 $50.15 $42.92 11,754
2019-11-25 $50.18 $50.18 $50.09 $50.16 $42.93 3,200
2019-11-22 $50.07 $50.07 $50.00 $50.00 $42.79 24,173
2019-11-21 $49.95 $50.00 $49.94 $49.94 $42.74 1,866
2019-11-20 $50.00 $50.09 $49.96 $49.97 $42.76 4,211
2019-11-19 $50.15 $50.15 $50.04 $50.04 $42.82 2,488
2019-11-18 $50.35 $50.35 $50.27 $50.27 $43.02 3,337
2019-11-15 $50.36 $50.36 $50.30 $50.32 $43.07 13,095
2019-11-14 $50.25 $50.29 $50.25 $50.26 $43.01 2,800
2019-11-13 $50.34 $50.35 $50.24 $50.31 $43.06 31,666
2019-11-12 $50.50 $50.50 $50.42 $50.43 $43.15 1,917
2019-11-11 $50.41 $50.43 $50.41 $50.43 $43.16 500
2019-11-08 $50.52 $50.52 $50.44 $50.48 $43.20 2,959
2019-11-07 $50.56 $50.57 $50.46 $50.48 $43.20 3,800
2019-11-06 $50.53 $50.53 $50.47 $50.47 $43.19 1,249
2019-11-05 $50.47 $50.49 $50.45 $50.47 $43.19 5,300
2019-11-04 $50.63 $50.63 $50.51 $50.56 $43.27 8,298
2019-11-01 $50.47 $50.50 $50.44 $50.50 $43.21 7,932
2019-10-31 $50.76 $50.76 $50.55 $50.60 $43.10 5,550
2019-10-30 $50.80 $50.80 $50.71 $50.74 $43.22 3,932
2019-10-29 $50.79 $50.85 $50.75 $50.78 $43.26 6,263
2019-10-28 $50.84 $50.86 $50.82 $50.84 $43.31 5,102
2019-10-25 $50.80 $50.81 $50.76 $50.81 $43.28 2,100
2019-10-24 $50.70 $50.72 $50.70 $50.72 $43.21 400
2019-10-23 $50.66 $50.69 $50.64 $50.65 $43.15 6,100
2019-10-22 $50.64 $50.68 $50.62 $50.64 $43.13 2,300
2019-10-21 $50.64 $50.69 $50.62 $50.69 $43.18 12,594
2019-10-18 $50.64 $50.70 $50.63 $50.63 $43.13 4,186
2019-10-17 $50.65 $50.70 $50.59 $50.66 $43.16 24,062
2019-10-16 $50.54 $50.64 $50.51 $50.59 $43.09 4,075
2019-10-15 $50.38 $50.58 $50.38 $50.52 $43.03 12,255
2019-10-14 $50.48 $50.49 $50.46 $50.46 $42.98 1,400
2019-10-11 $50.39 $50.49 $50.39 $50.44 $42.96 2,400
2019-10-10 $50.32 $50.36 $50.26 $50.28 $42.83 3,781
2019-10-09 $50.21 $50.30 $50.19 $50.25 $42.80 7,139
2019-10-08 $50.07 $50.19 $50.07 $50.07 $42.65 11,300
2019-10-07 $50.22 $50.30 $50.17 $50.22 $42.78 15,508
2019-10-04 $50.18 $50.29 $50.18 $50.29 $42.84 400
2019-10-03 $50.14 $50.21 $49.94 $50.14 $42.71 11,236
2019-10-02 $50.27 $50.28 $50.11 $50.11 $42.68 8,195
2019-10-01 $50.45 $50.45 $50.31 $50.31 $42.85 6,822
2019-09-30 $50.61 $50.65 $50.60 $50.60 $42.91 14,600
2019-09-27 $50.59 $50.60 $50.55 $50.55 $42.87 3,791
2019-09-26 $50.59 $50.64 $50.58 $50.58 $42.90 7,773
2019-09-25 $50.58 $50.69 $50.53 $50.63 $42.94 4,824
2019-09-24 $50.68 $50.71 $50.61 $50.61 $42.92 1,800
2019-09-23 $50.67 $50.70 $50.63 $50.64 $42.95 1,461
2019-09-20 $50.58 $50.67 $50.58 $50.64 $42.95 2,433
2019-09-19 $50.62 $50.68 $50.59 $50.59 $42.91 5,342
2019-09-18 $50.56 $50.64 $50.56 $50.63 $42.94 515
2019-09-17 $50.55 $50.63 $50.51 $50.63 $42.93 2,878
2019-09-16 $50.53 $50.58 $50.53 $50.58 $42.90 500
2019-09-13 $50.54 $50.56 $50.48 $50.50 $42.83 6,500
2019-09-12 $50.52 $50.61 $50.52 $50.57 $42.89 2,964
2019-09-11 $50.44 $50.58 $50.44 $50.51 $42.84 6,998
2019-09-10 $50.44 $50.59 $50.44 $50.53 $42.85 7,627
2019-09-09 $50.49 $50.52 $50.46 $50.52 $42.85 1,768
2019-09-06 $50.44 $50.46 $50.44 $50.46 $42.79 500
2019-09-05 $50.46 $50.46 $50.38 $50.38 $42.73 7,400
2019-09-04 $50.25 $50.31 $50.22 $50.31 $42.67 4,802
2019-09-03 $50.29 $50.29 $50.15 $50.20 $42.58 1,946
2019-08-30 $50.59 $50.59 $50.41 $50.54 $42.67 1,300
2019-08-29 $50.62 $50.64 $50.53 $50.53 $42.65 3,473
2019-08-28 $50.41 $50.47 $50.41 $50.47 $42.61 503
2019-08-27 $50.36 $50.40 $50.27 $50.36 $42.52 5,371
2019-08-26 $50.32 $50.38 $50.24 $50.36 $42.51 1,266
2019-08-23 $50.25 $50.31 $50.05 $50.05 $42.26 3,124
2019-08-22 $50.26 $50.32 $50.25 $50.30 $42.46 2,968
2019-08-21 $50.24 $50.30 $50.23 $50.26 $42.43 3,927
2019-08-20 $50.17 $50.17 $50.09 $50.10 $42.30 6,933
2019-08-19 $50.19 $50.19 $50.18 $50.19 $42.37 946
2019-08-16 $49.91 $50.04 $49.91 $50.03 $42.23 6,076
2019-08-15 $49.83 $49.83 $49.82 $49.82 $42.06 232
2019-08-14 $49.75 $49.76 $49.64 $49.64 $41.91 6,633
2019-08-13 $49.92 $50.08 $49.92 $50.07 $42.27 2,343
2019-08-12 $49.93 $49.95 $49.83 $49.86 $42.09 8,364
2019-08-09 $50.06 $50.08 $49.96 $49.96 $42.17 4,172
2019-08-08 $49.83 $50.02 $49.83 $50.02 $42.22 2,357
2019-08-07 $49.57 $49.93 $49.55 $49.93 $42.15 4,103
2019-08-06 $49.73 $49.86 $49.68 $49.86 $42.09 1,102
2019-08-05 $49.75 $49.76 $49.47 $49.53 $41.82 5,091
2019-08-02 $50.02 $50.06 $50.02 $50.06 $42.26 1,242
2019-08-01 $50.16 $50.21 $50.04 $50.05 $42.25 5,595
2019-07-31 $50.38 $50.43 $50.26 $50.26 $42.23 3,742
2019-07-30 $50.27 $50.35 $50.27 $50.35 $42.31 1,344
2019-07-29 $50.42 $50.43 $50.34 $50.37 $42.32 15,280
2019-07-26 $50.37 $50.46 $50.37 $50.44 $42.38 7,576
2019-07-25 $50.22 $50.30 $50.22 $50.27 $42.24 1,074
2019-07-24 $50.29 $50.33 $50.29 $50.30 $42.26 686
2019-07-23 $50.11 $50.24 $50.10 $50.21 $42.19 6,257
2019-07-22 $50.02 $50.09 $50.02 $50.09 $42.09 319
2019-07-19 $50.07 $50.08 $49.97 $49.97 $41.98 2,901
2019-07-18 $49.89 $50.08 $49.83 $50.08 $42.08 2,714
2019-07-17 $49.88 $49.94 $49.84 $49.89 $41.92 4,205
2019-07-16 $49.99 $49.99 $49.88 $49.90 $41.93 1,876
2019-07-15 $50.00 $50.01 $49.95 $49.95 $41.97 7,933
2019-07-12 $49.90 $49.95 $49.90 $49.94 $41.96 2,817
2019-07-11 $49.94 $49.94 $49.84 $49.89 $41.92 3,007
2019-07-10 $49.98 $50.02 $49.91 $49.91 $41.93 1,954
2019-07-09 $49.86 $49.87 $49.85 $49.86 $41.89 9,920
2019-07-08 $49.95 $49.96 $49.90 $49.90 $41.93 404
2019-07-05 $49.95 $49.95 $49.85 $49.88 $41.91 5,048
2019-07-03 $50.07 $50.07 $50.07 $50.07 $42.07 216
2019-07-02 $49.95 $49.96 $49.88 $49.92 $41.95 13,606
2019-07-01 $50.00 $50.00 $49.79 $49.87 $41.90 6,885
2019-06-28 $49.95 $49.98 $49.95 $49.97 $41.80 95,116
2019-06-27 $49.96 $49.96 $49.89 $49.94 $41.77 970
2019-06-26 $49.85 $49.87 $49.79 $49.79 $41.65 3,923
2019-06-25 $49.82 $49.84 $49.79 $49.79 $41.65 1,695
2019-06-24 $50.01 $50.04 $49.97 $49.97 $41.80 848
2019-06-21 $49.98 $50.00 $49.98 $49.98 $41.81 952
2019-06-20 $50.00 $50.12 $50.00 $50.12 $41.92 4,461
2019-06-19 $49.60 $49.85 $49.60 $49.85 $41.70 518
2019-06-18 $49.60 $49.64 $49.52 $49.62 $41.51 12,083
2019-06-17 $49.40 $49.40 $49.34 $49.34 $41.27 1,052
2019-06-14 $49.39 $49.39 $49.36 $49.37 $41.30 519
2019-06-13 $49.29 $49.33 $49.29 $49.33 $41.27 1,320
2019-06-12 $49.34 $49.34 $49.18 $49.18 $41.14 11,834
2019-06-11 $49.44 $49.44 $49.32 $49.32 $41.26 2,758
2019-06-10 $49.27 $49.28 $49.27 $49.28 $41.22 937
2019-06-07 $49.20 $49.23 $49.18 $49.18 $41.14 1,063
2019-06-06 $48.90 $49.12 $48.90 $49.01 $40.99 1,255
2019-06-05 $48.95 $48.96 $48.88 $48.96 $40.95 3,074
2019-06-04 $48.91 $48.93 $48.85 $48.93 $40.93 2,638
2019-06-03 $48.50 $48.52 $48.49 $48.49 $40.56 1,352
2019-05-31 $48.86 $48.86 $48.66 $48.66 $40.49 4,460
2019-05-30 $49.03 $49.09 $48.94 $49.01 $40.78 4,629
2019-05-29 $48.98 $49.04 $48.91 $48.98 $40.76 12,668
2019-05-28 $49.18 $49.22 $49.11 $49.11 $40.87 2,710
2019-05-24 $49.15 $49.15 $49.04 $49.07 $40.84 883
2019-05-23 $49.13 $49.14 $49.05 $49.14 $40.90 2,129
2019-05-22 $49.30 $49.34 $49.28 $49.34 $41.06 1,167
2019-05-21 $49.22 $49.36 $49.22 $49.32 $41.04 2,183
2019-05-20 $49.37 $49.37 $49.04 $49.17 $40.92 32,932
2019-05-17 $49.28 $49.38 $49.28 $49.28 $41.01 1,278
2019-05-16 $49.36 $49.39 $49.33 $49.33 $41.05 6,517
2019-05-15 $49.16 $49.22 $49.16 $49.22 $40.96 926
2019-05-14 $49.19 $49.28 $49.19 $49.20 $40.94 5,137
2019-05-13 $49.26 $49.27 $49.09 $49.09 $40.85 2,315
2019-05-10 $49.30 $49.51 $49.30 $49.50 $41.19 1,042
2019-05-09 $49.36 $49.41 $49.36 $49.39 $41.10 3,551
2019-05-08 $49.41 $49.51 $49.41 $49.44 $41.15 1,392
2019-05-07 $49.54 $49.54 $49.38 $49.49 $41.18 3,211
2019-05-06 $49.55 $49.78 $49.55 $49.70 $41.36 10,980
2019-05-03 $49.76 $49.77 $49.67 $49.76 $41.41 5,404
2019-05-02 $49.60 $49.65 $49.58 $49.62 $41.29 16,484
2019-05-01 $49.66 $49.68 $49.56 $49.56 $41.24 11,121
2019-04-30 $49.89 $49.90 $49.89 $49.90 $41.32 6,976
2019-04-29 $49.90 $49.92 $49.86 $49.86 $41.29 3,506
2019-04-26 $49.89 $49.93 $49.82 $49.93 $41.35 11,622
2019-04-25 $49.73 $49.82 $49.73 $49.80 $41.24 3,103
2019-04-24 $49.84 $49.85 $49.74 $49.80 $41.24 3,156
2019-04-23 $49.82 $49.88 $49.82 $49.88 $41.31 5,192
2019-04-22 $49.70 $49.72 $49.70 $49.72 $41.17 1,117
2019-04-18 $49.72 $49.79 $49.70 $49.74 $41.19 4,800
2019-04-17 $49.80 $49.80 $49.74 $49.75 $41.20 3,942
2019-04-16 $49.81 $49.82 $49.79 $49.79 $41.23 6,203
2019-04-15 $49.76 $49.81 $49.76 $49.79 $41.23 1,130
2019-04-12 $49.83 $49.83 $49.72 $49.77 $41.21 1,775
2019-04-11 $49.60 $49.77 $49.60 $49.77 $41.21 13,405
2019-04-10 $49.53 $49.59 $49.52 $49.57 $41.05 3,220
2019-04-09 $49.44 $49.46 $49.40 $49.44 $40.94 2,606
2019-04-08 $49.44 $49.44 $49.38 $49.44 $40.94 1,615
2019-04-05 $49.46 $49.47 $49.42 $49.45 $40.95 20,549
2019-04-04 $49.28 $49.34 $49.28 $49.34 $40.86 10,251
2019-04-03 $49.28 $49.31 $49.24 $49.24 $40.77 1,694
2019-04-02 $49.21 $49.21 $49.13 $49.21 $40.75 15,898
2019-04-01 $49.18 $49.22 $49.17 $49.19 $40.73 13,106
2019-03-29 $49.33 $49.35 $49.29 $49.29 $40.61 5,376
2019-03-28 $49.23 $49.25 $49.20 $49.25 $40.58 1,355
2019-03-27 $49.17 $49.18 $49.16 $49.18 $40.52 764
2019-03-26 $49.19 $49.19 $49.14 $49.14 $40.49 461
2019-03-25 $49.04 $49.09 $49.00 $49.09 $40.45 887
2019-03-22 $49.09 $49.09 $49.04 $49.04 $40.40 254
2019-03-21 $49.23 $49.24 $49.23 $49.23 $40.56 1,201
2019-03-20 $49.01 $49.28 $49.01 $49.25 $40.58 5,084
2019-03-19 $49.08 $49.08 $49.05 $49.07 $40.43 674
2019-03-18 $49.05 $49.09 $49.05 $49.08 $40.44 1,484
2019-03-15 $48.97 $49.14 $48.97 $49.09 $40.45 3,715
2019-03-14 $48.98 $49.00 $48.96 $48.96 $40.34 501
2019-03-13 $48.98 $49.03 $48.98 $48.99 $40.36 296
2019-03-12 $48.80 $48.89 $48.80 $48.87 $40.27 1,504
2019-03-11 $48.72 $48.79 $48.72 $48.79 $40.20 609
2019-03-08 $48.52 $48.62 $48.47 $48.62 $40.06 674
2019-03-07 $48.71 $48.71 $48.65 $48.68 $40.11 7,275
2019-03-06 $48.82 $48.82 $48.75 $48.75 $40.17 2,695
2019-03-05 $48.91 $48.93 $48.88 $48.90 $40.29 1,311
2019-03-04 $48.84 $48.93 $48.84 $48.92 $40.31 538
2019-03-01 $48.93 $48.98 $48.93 $48.97 $40.34 417
2019-02-28 $49.11 $49.13 $49.07 $49.07 $40.23 26,174
2019-02-27 $49.13 $49.15 $49.09 $49.10 $40.25 6,133
2019-02-26 $49.13 $49.13 $49.13 $49.13 $40.28 407
2019-02-25 $49.11 $49.13 $49.02 $49.05 $40.21 1,481
2019-02-22 $49.00 $49.00 $48.98 $48.98 $40.16 5,814
2019-02-21 $48.95 $48.97 $48.90 $48.91 $40.10 3,246
2019-02-20 $48.96 $48.96 $48.92 $48.95 $40.13 831
2019-02-19 $48.89 $48.93 $48.88 $48.91 $40.10 5,312
2019-02-15 $48.92 $48.92 $48.87 $48.87 $40.06 1,050
2019-02-14 $48.76 $48.77 $48.71 $48.77 $39.98 1,956
2019-02-13 $48.83 $48.83 $48.77 $48.77 $39.98 4,700
2019-02-12 $48.68 $48.79 $48.66 $48.79 $40.00 2,834
2019-02-11 $48.44 $48.50 $48.44 $48.47 $39.74 2,181
2019-02-08 $48.45 $48.45 $48.45 $48.45 $39.72 51
2019-02-07 $48.46 $48.48 $48.30 $48.41 $39.69 2,074
2019-02-06 $48.63 $48.65 $48.61 $48.63 $39.86 900
2019-02-05 $48.68 $48.68 $48.68 $48.68 $39.91 183
2019-02-04 $48.33 $48.45 $48.33 $48.45 $39.72 1,444
2019-02-01 $48.35 $48.39 $48.27 $48.31 $39.61 24,593
2019-01-31 $48.72 $48.72 $48.63 $48.65 $39.67 900
2019-01-30 $48.30 $48.56 $48.30 $48.52 $39.57 2,140
2019-01-29 $48.19 $48.19 $48.19 $48.19 $39.30 0
2019-01-28 $48.19 $48.19 $48.07 $48.17 $39.28 1,698
2019-01-25 $48.21 $48.24 $48.21 $48.23 $39.33 1,041
2019-01-24 $48.05 $48.13 $48.05 $48.13 $39.25 400
2019-01-23 $48.01 $48.03 $48.01 $48.03 $39.17 1,451
2019-01-22 $48.03 $48.03 $48.03 $48.03 $39.17 91
2019-01-18 $48.22 $48.25 $48.21 $48.21 $39.31 539
2019-01-17 $48.14 $48.14 $47.92 $48.12 $39.24 3,405
2019-01-16 $48.04 $48.04 $47.98 $47.98 $39.13 345
2019-01-15 $47.85 $47.86 $47.82 $47.86 $39.03 300
2019-01-14 $47.80 $47.80 $47.71 $47.71 $38.91 657
2019-01-11 $47.77 $47.83 $47.77 $47.83 $39.00 852
2019-01-10 $47.61 $47.91 $47.58 $47.91 $39.07 1,411
2019-01-09 $47.74 $47.83 $47.72 $47.80 $38.98 695
2019-01-08 $47.47 $47.61 $47.47 $47.61 $38.82 3,140
2019-01-07 $47.21 $47.32 $47.21 $47.32 $38.59 3,455
2019-01-04 $46.62 $46.91 $46.62 $46.89 $38.24 3,562
2019-01-03 $46.19 $46.19 $46.12 $46.12 $37.61 1,303
2019-01-02 $46.25 $46.25 $46.16 $46.25 $37.72 5,432
2018-12-31 $46.37 $46.38 $46.21 $46.31 $37.77 104,974
2018-12-28 $46.29 $46.42 $46.28 $46.39 $37.83 2,563
2018-12-27 $46.17 $46.31 $46.11 $46.31 $37.76 343
2018-12-26 $46.35 $46.35 $46.35 $46.35 $37.80 53
2018-12-24 $45.71 $45.71 $45.60 $45.60 $37.19 116
2018-12-21 $46.01 $46.10 $45.94 $45.94 $37.47 843
2018-12-20 $46.17 $46.17 $46.17 $46.17 $37.65 164
2018-12-19 $46.51 $46.51 $46.51 $46.51 $37.93 1
2018-12-18 $46.89 $46.95 $46.89 $46.95 $38.29 1,227
2018-12-17 $47.56 $47.60 $47.30 $47.30 $38.38 6,243
2018-12-14 $47.73 $47.73 $47.73 $47.73 $38.72 0
2018-12-13 $47.72 $47.73 $47.70 $47.73 $38.72 1,253
2018-12-12 $47.67 $47.67 $47.63 $47.63 $38.64 2,791
2018-12-11 $47.55 $47.55 $47.44 $47.44 $38.49 201
2018-12-10 $47.34 $47.38 $47.30 $47.38 $38.44 1,831
2018-12-07 $47.35 $47.35 $47.35 $47.35 $38.42 17
2018-12-06 $47.31 $47.40 $47.31 $47.38 $38.44 5,326
2018-12-04 $47.73 $47.73 $47.73 $47.73 $38.72 3,163
2018-12-03 $47.73 $47.73 $47.73 $47.73 $38.72 8,174
2018-11-30 $47.82 $47.83 $47.82 $47.83 $38.61 402
2018-11-29 $47.84 $47.91 $47.84 $47.91 $38.68 706
2018-11-28 $47.64 $47.64 $47.64 $47.64 $38.46 225
2018-11-27 $47.53 $47.53 $47.53 $47.53 $38.37 301
2018-11-26 $47.57 $47.57 $47.57 $47.57 $38.40 200
2018-11-23 $47.37 $47.37 $47.37 $47.37 $38.24 36
2018-11-21 $47.74 $47.77 $47.72 $47.77 $38.56 1,520
2018-11-20 $47.40 $47.44 $47.40 $47.44 $38.30 600
2018-11-19 $47.56 $47.59 $47.51 $47.55 $38.39 2,079
2018-11-16 $47.72 $47.72 $47.66 $47.67 $38.48 1,582
2018-11-15 $47.67 $47.82 $47.55 $47.82 $38.60 1,019
2018-11-14 $48.04 $48.04 $47.98 $47.98 $38.73 485
2018-11-13 $48.02 $48.02 $48.01 $48.01 $38.76 988
2018-11-12 $48.29 $48.29 $48.06 $48.06 $38.79 1,355
2018-11-09 $48.29 $48.31 $48.29 $48.30 $38.99 2,158
2018-11-08 $48.56 $48.58 $48.56 $48.57 $39.21 4,379
2018-11-07 $48.56 $48.56 $48.56 $48.56 $39.20 387
2018-11-06 $48.37 $48.37 $48.37 $48.37 $39.04 515
2018-11-05 $48.37 $48.39 $48.36 $48.39 $39.06 1,155
2018-11-02 $48.40 $48.40 $48.27 $48.27 $38.97 358
2018-11-01 $48.30 $48.30 $48.30 $48.30 $38.99 550
2018-10-31 $48.49 $48.49 $48.44 $48.44 $38.91 2,064
2018-10-30 $48.36 $48.36 $48.30 $48.30 $38.80 3,359
2018-10-29 $48.50 $48.50 $48.28 $48.28 $38.78 1,618
2018-10-26 $48.50 $48.50 $48.50 $48.50 $38.96 250
2018-10-25 $48.58 $48.67 $48.58 $48.67 $39.09 1,622
2018-10-24 $48.76 $48.76 $48.64 $48.65 $39.08 2,119
2018-10-23 $48.44 $48.75 $48.44 $48.75 $39.16 38,190
2018-10-22 $48.77 $48.77 $48.70 $48.70 $39.12 592
2018-10-19 $48.72 $48.72 $48.64 $48.71 $39.13 1,201
2018-10-18 $48.85 $48.85 $48.70 $48.70 $39.12 9,084
2018-10-17 $48.86 $48.95 $48.86 $48.95 $39.32 2,244
2018-10-16 $48.98 $49.03 $48.98 $49.03 $39.38 825
2018-10-15 $48.86 $48.86 $48.86 $48.86 $39.25 102
2018-10-12 $48.83 $48.93 $48.83 $48.93 $39.30 492
2018-10-11 $48.61 $48.69 $48.61 $48.69 $39.11 8,860
2018-10-10 $48.89 $48.89 $48.65 $48.65 $39.08 1,088
2018-10-09 $48.96 $49.00 $48.91 $48.91 $39.29 7,350
2018-10-08 $49.00 $49.03 $48.95 $48.96 $39.33 3,030
2018-10-05 $49.16 $49.16 $49.15 $49.15 $39.48 1,108
2018-10-04 $49.29 $49.29 $49.29 $49.29 $39.59 272
2018-10-03 $49.56 $49.56 $49.53 $49.53 $39.78 4,335
2018-10-02 $49.52 $49.52 $49.52 $49.52 $39.78 50
2018-10-01 $49.49 $49.57 $49.49 $49.52 $39.78 1,322
2018-09-28 $49.68 $49.73 $49.68 $49.73 $39.75 236,936
2018-09-27 $49.71 $49.72 $49.70 $49.70 $39.73 2,100
2018-09-26 $49.62 $49.62 $49.56 $49.56 $39.62 12,475
2018-09-25 $49.60 $49.65 $49.60 $49.65 $39.69 1,146
2018-09-24 $49.67 $49.67 $49.63 $49.63 $39.67 2,843
2018-09-21 $49.65 $49.67 $49.61 $49.61 $39.66 43,278
2018-09-20 $49.62 $49.71 $49.60 $49.63 $39.67 16,356
2018-09-19 $49.67 $49.71 $49.67 $49.67 $39.70 2,060
2018-09-18 $49.64 $49.71 $49.64 $49.71 $39.74 2,383
2018-09-17 $49.67 $49.67 $49.63 $49.63 $39.67 2,061
2018-09-14 $49.66 $49.66 $49.61 $49.64 $39.68 949
2018-09-13 $49.65 $49.65 $49.63 $49.63 $39.67 400
2018-09-12 $49.50 $49.53 $49.50 $49.51 $39.57 1,473
2018-09-11 $49.48 $49.49 $49.48 $49.48 $39.55 920
2018-09-10 $49.43 $49.43 $49.43 $49.43 $39.52 1,464
2018-09-07 $49.39 $49.39 $49.39 $49.39 $39.48 102
2018-09-06 $49.40 $49.40 $49.40 $49.40 $39.49 140
2018-09-05 $49.48 $49.48 $49.48 $49.48 $39.55 1
2018-09-04 $49.44 $49.48 $49.44 $49.48 $39.55 5,261
2018-08-31 $49.75 $49.77 $49.75 $49.77 $39.59 714
2018-08-30 $49.76 $49.76 $49.76 $49.76 $39.58 0
2018-08-29 $49.74 $49.76 $49.71 $49.76 $39.58 2,447
2018-08-28 $49.73 $49.73 $49.73 $49.73 $39.55 78
2018-08-27 $49.73 $49.73 $49.73 $49.73 $39.55 100
2018-08-24 $49.74 $49.74 $49.73 $49.73 $39.55 653
2018-08-23 $49.68 $49.68 $49.68 $49.68 $39.52 500
2018-08-22 $49.72 $49.72 $49.72 $49.72 $39.54 262
2018-08-21 $49.64 $49.64 $49.58 $49.63 $39.47 1,350
2018-08-20 $49.62 $49.62 $49.62 $49.62 $39.47 332
2018-08-17 $49.55 $49.55 $49.55 $49.55 $39.41 300
2018-08-16 $49.56 $49.56 $49.56 $49.56 $39.42 152
2018-08-15 $49.56 $49.56 $49.56 $49.56 $39.42 102
2018-08-14 $49.56 $49.59 $49.56 $49.59 $39.44 300
2018-08-13 $49.53 $49.53 $49.48 $49.48 $39.36 496
2018-08-10 $49.57 $49.58 $49.55 $49.55 $39.41 1,965
2018-08-09 $49.60 $49.60 $49.60 $49.60 $39.45 2
2018-08-08 $49.61 $49.62 $49.60 $49.62 $39.47 2,108
2018-08-07 $49.58 $49.62 $49.57 $49.62 $39.47 2,794
2018-08-06 $49.50 $49.50 $49.50 $49.50 $39.37 356
2018-08-03 $49.40 $49.40 $49.40 $49.40 $39.29 20
2018-08-02 $49.40 $49.40 $49.40 $49.40 $39.29 300
2018-08-01 $49.36 $49.36 $49.36 $49.36 $39.26 1,500
2018-07-31 $49.62 $49.63 $49.56 $49.63 $39.28 1,740
2018-07-30 $49.55 $49.56 $49.49 $49.56 $39.23 1,517
2018-07-27 $49.50 $49.50 $49.50 $49.50 $39.18 284
2018-07-26 $49.52 $49.52 $49.52 $49.52 $39.20 1,000
2018-07-25 $49.39 $49.39 $49.39 $49.39 $39.10 100
2018-07-24 $49.44 $49.44 $49.40 $49.40 $39.11 854
2018-07-23 $49.36 $49.36 $49.35 $49.35 $39.06 1,249
2018-07-20 $49.34 $49.38 $49.34 $49.38 $39.09 400
2018-07-19 $49.28 $49.28 $49.28 $49.28 $39.01 3
2018-07-18 $49.28 $49.28 $49.28 $49.28 $39.01 62
2018-07-17 $49.28 $49.28 $49.28 $49.28 $39.01 0
2018-07-16 $49.28 $49.28 $49.28 $49.28 $39.01 319
2018-07-13 $49.32 $49.32 $49.32 $49.32 $39.04 750
2018-07-12 $49.29 $49.32 $49.29 $49.32 $39.04 200
2018-07-11 $49.25 $49.25 $49.25 $49.25 $38.98 761
2018-07-10 $49.27 $49.27 $49.23 $49.25 $38.98 1,819
2018-07-09 $49.13 $49.23 $49.13 $49.23 $38.97 1,263
2018-07-06 $49.05 $49.05 $49.05 $49.05 $38.83 0
2018-07-05 $49.00 $49.05 $49.00 $49.05 $38.83 505
2018-07-03 $48.99 $48.99 $48.99 $48.99 $38.78 200
2018-07-02 $48.94 $48.94 $48.94 $48.94 $38.74 100
2018-06-29 $49.23 $49.23 $49.22 $49.22 $38.77 300
2018-06-28 $49.22 $49.40 $49.22 $49.40 $38.91 1,500
2018-06-27 $49.47 $49.47 $49.47 $49.47 $38.96 100
2018-06-26 $49.51 $49.51 $49.51 $49.51 $39.00 680
2018-06-25 $49.58 $49.58 $49.58 $49.58 $39.05 50
2018-06-22 $49.58 $49.58 $49.58 $49.58 $39.05 0
2018-06-21 $49.65 $49.65 $49.58 $49.58 $39.05 600
2018-06-20 $49.67 $49.67 $49.66 $49.67 $39.12 1,500
2018-06-19 $49.51 $49.57 $49.51 $49.57 $39.04 652
2018-06-18 $49.65 $49.65 $49.65 $49.65 $39.11 794
2018-06-15 $49.62 $49.62 $49.62 $49.62 $39.08 100
2018-06-14 $49.60 $49.60 $49.60 $49.60 $39.07 0
2018-06-13 $49.60 $49.60 $49.60 $49.60 $39.07 200
2018-06-12 $49.48 $49.48 $49.48 $49.48 $38.97 0
2018-06-11 $49.48 $49.48 $49.48 $49.48 $38.97 3,001
2018-06-08 $49.46 $49.46 $49.46 $49.46 $38.96 34
2018-06-07 $49.52 $49.52 $49.46 $49.46 $38.96 2,163
2018-06-06 $49.44 $49.44 $49.44 $49.44 $38.94 254
2018-06-05 $49.26 $49.26 $49.26 $49.26 $38.80 41
2018-06-04 $49.26 $49.26 $49.26 $49.26 $38.80 0
2018-06-01 $49.26 $49.26 $49.26 $49.26 $38.80 200
2018-05-31 $49.41 $49.41 $49.41 $49.41 $38.72 157
2018-05-30 $49.40 $49.42 $49.40 $49.42 $38.73 922
2018-05-29 $49.44 $49.44 $49.44 $49.44 $38.75 0
2018-05-25 $49.47 $49.47 $49.44 $49.44 $38.75 200
2018-05-24 $49.51 $49.51 $49.51 $49.51 $38.80 359
2018-05-23 $49.51 $49.51 $49.51 $49.51 $38.80 0
2018-05-22 $49.52 $49.52 $49.51 $49.51 $38.80 412
2018-05-21 $49.39 $49.39 $49.39 $49.39 $38.71 16
2018-05-18 $49.39 $49.39 $49.39 $49.39 $38.71 3
2018-05-17 $49.39 $49.39 $49.39 $49.39 $38.71 100
2018-05-16 $49.43 $49.43 $49.43 $49.43 $38.74 102
2018-05-15 $49.45 $49.45 $49.45 $49.45 $38.75 125
2018-05-14 $49.55 $49.55 $49.55 $49.55 $38.83 15
2018-05-11 $49.55 $49.55 $49.55 $49.55 $38.83 37
2018-05-10 $49.55 $49.62 $49.55 $49.62 $38.89 1,135
2018-05-09 $49.47 $49.47 $49.47 $49.47 $38.77 1
2018-05-08 $49.47 $49.47 $49.47 $49.47 $38.77 100
2018-05-07 $49.45 $49.47 $49.45 $49.47 $38.77 800
2018-05-04 $49.45 $49.45 $49.45 $49.45 $38.75 125
2018-05-03 $49.28 $49.28 $49.28 $49.28 $38.62 25
2018-05-02 $49.28 $49.28 $49.28 $49.28 $38.62 100
2018-05-01 $49.51 $49.51 $49.51 $49.51 $38.80 0
2018-04-30 $49.51 $49.51 $49.51 $49.51 $38.62 2
2018-04-27 $49.51 $49.51 $49.51 $49.51 $38.62 0
2018-04-26 $49.51 $49.51 $49.51 $49.51 $38.62 100
2018-04-25 $49.57 $49.57 $49.51 $49.51 $38.62 300
2018-04-24 $49.75 $49.75 $49.75 $49.75 $38.81 20
2018-04-23 $49.83 $49.88 $49.75 $49.75 $38.81 889
2018-04-20 $50.06 $50.06 $50.06 $50.06 $39.05 10
2018-04-19 $50.06 $50.06 $50.06 $50.06 $39.05 200
2018-04-18 $50.18 $50.18 $50.18 $50.18 $39.14 150
2018-04-17 $50.19 $50.19 $50.19 $50.19 $39.15 14
2018-04-16 $50.19 $50.19 $50.19 $50.19 $39.15 500
2018-04-13 $50.04 $50.05 $50.04 $50.05 $39.04 337
2018-04-12 $49.88 $49.88 $49.88 $49.88 $38.91 0
2018-04-11 $49.67 $49.67 $49.67 $49.67 $38.74 2
2018-04-10 $49.68 $49.68 $49.68 $49.68 $38.75 1
2018-04-09 $49.67 $49.67 $49.67 $49.67 $38.74 416
2018-04-06 $49.61 $49.61 $49.61 $49.61 $38.70 0
2018-04-05 $49.61 $49.61 $49.61 $49.61 $38.70 1,000
2018-04-04 $49.31 $49.31 $49.31 $49.31 $38.46 55
2018-04-03 $49.41 $49.41 $49.41 $49.41 $38.54 223
2018-04-02 $49.51 $49.51 $49.51 $49.51 $38.62 200
2018-03-29 $49.75 $49.77 $49.75 $49.75 $38.62 1,702
2018-03-28 $49.53 $49.53 $49.53 $49.53 $38.45 10
2018-03-27 $49.53 $49.53 $49.53 $49.53 $38.45 0
2018-03-26 $49.53 $49.53 $49.53 $49.53 $38.45 57
2018-03-23 $49.53 $49.53 $49.53 $49.53 $38.45 600
2018-03-22 $49.75 $49.75 $49.75 $49.75 $38.62 0
2018-03-21 $49.75 $49.75 $49.75 $49.75 $38.62 0
2018-03-20 $49.75 $49.75 $49.75 $49.75 $38.62 100
2018-03-19 $49.95 $49.95 $49.95 $49.95 $38.77 40
2018-03-16 $49.95 $49.95 $49.95 $49.95 $38.77 0
2018-03-15 $49.95 $49.95 $49.95 $49.95 $38.77 0
2018-03-14 $49.95 $49.95 $49.95 $49.95 $38.77 3
2018-03-13 $49.95 $49.95 $49.95 $49.95 $38.77 0
2018-03-12 $49.95 $49.95 $49.95 $49.95 $38.77 300
2018-03-09 $49.87 $49.87 $49.87 $49.87 $38.71 0
2018-03-08 $49.87 $49.87 $49.87 $49.87 $38.71 10
2018-03-07 $49.87 $49.87 $49.87 $49.87 $38.71 500
2018-03-06 $49.71 $49.71 $49.71 $49.71 $38.59 2
2018-03-05 $49.71 $49.71 $49.71 $49.71 $38.59 100
2018-03-02 $49.60 $49.71 $49.60 $49.71 $38.59 401
2018-03-01 $49.99 $49.99 $49.99 $49.99 $38.81 64
2018-02-28 $50.25 $50.29 $50.22 $50.22 $38.81 2,224
2018-02-27 $50.28 $50.28 $50.28 $50.28 $38.85 0
2018-02-26 $50.28 $50.28 $50.28 $50.28 $38.85 0
2018-02-23 $50.28 $50.28 $50.28 $50.28 $38.85 0
2018-02-22 $50.13 $50.13 $50.13 $50.13 $38.74 0
2018-02-21 $50.28 $50.28 $50.28 $50.28 $38.85 0
2018-02-20 $50.28 $50.28 $50.28 $50.28 $38.85 1
2018-02-16 $50.28 $50.28 $50.28 $50.28 $38.85 149
2018-02-15 $50.00 $50.12 $50.00 $50.12 $38.73 249
2018-02-14 $49.65 $49.65 $49.65 $49.65 $38.37 0
2018-02-13 $49.65 $49.65 $49.65 $49.65 $38.37 300
2018-02-12 $49.25 $49.25 $49.25 $49.25 $38.06 50
2018-02-09 $49.31 $49.31 $49.25 $49.25 $38.06 1,101
2018-02-08 $49.85 $49.85 $49.78 $49.78 $38.46 364
2018-02-07 $50.21 $50.23 $50.21 $50.23 $38.81 424
2018-02-06 $50.55 $50.55 $50.55 $50.55 $39.06 2
2018-02-05 $50.55 $50.55 $50.55 $50.55 $39.06 27
2018-02-02 $50.55 $50.55 $50.55 $50.55 $39.06 100
2018-02-01 $50.66 $50.67 $50.55 $50.55 $39.06 7,256
2018-01-31 $50.96 $50.96 $50.88 $50.88 $39.15 2,618
2018-01-30 $51.18 $51.18 $51.18 $51.18 $39.38 0
2018-01-29 $51.18 $51.18 $51.18 $51.18 $39.38 0
2018-01-26 $51.20 $51.20 $51.18 $51.18 $39.38 496
2018-01-25 $51.15 $51.15 $51.15 $51.15 $39.36 659
2018-01-24 $51.04 $51.04 $51.04 $51.04 $39.28 0
2018-01-23 $51.04 $51.04 $51.04 $51.04 $39.28 0
2018-01-22 $51.07 $51.07 $51.04 $51.04 $39.28 853
2018-01-19 $51.00 $51.05 $50.98 $51.05 $39.28 30,500
2018-01-18 $50.98 $50.98 $50.98 $50.98 $39.23 200
2018-01-17 $50.96 $50.96 $50.96 $50.96 $39.21 0
2018-01-16 $50.96 $50.96 $50.96 $50.96 $39.21 500
2018-01-12 $51.05 $51.05 $51.03 $51.03 $39.27 460
2018-01-11 $51.07 $51.07 $51.04 $51.04 $39.27 782
2018-01-10 $50.92 $50.92 $50.85 $50.85 $39.13 200
2018-01-09 $51.05 $51.09 $51.03 $51.03 $39.27 1,079
2018-01-08 $51.09 $51.09 $51.09 $51.09 $39.31 30
2018-01-05 $51.09 $51.09 $51.09 $51.09 $39.31 200
2018-01-04 $50.92 $50.92 $50.92 $50.92 $39.18 217
2018-01-03 $50.73 $50.89 $50.73 $50.89 $39.16 557
2018-01-02 $50.65 $50.65 $50.65 $50.65 $38.98 225
2017-12-29 $50.69 $50.69 $50.69 $50.69 $39.01 217
2017-12-28 $50.58 $50.58 $50.58 $50.58 $38.92 200
2017-12-27 $50.56 $50.56 $50.56 $50.56 $38.91 0
2017-12-26 $50.56 $50.56 $50.56 $50.56 $38.91 200
2017-12-22 $50.52 $50.52 $50.52 $50.52 $38.88 200
2017-12-21 $50.55 $50.55 $50.55 $50.55 $38.90 383
2017-12-20 $50.75 $50.75 $50.73 $50.73 $38.80 500
2017-12-19 $50.79 $50.79 $50.79 $50.79 $38.85 0
2017-12-18 $50.79 $50.79 $50.79 $50.79 $38.85 91
2017-12-15 $50.79 $50.79 $50.79 $50.79 $38.85 400
2017-12-14 $50.90 $50.90 $50.84 $50.84 $38.89 1,217
2017-12-13 $50.84 $50.84 $50.84 $50.84 $38.89 296
2017-12-12 $50.74 $50.74 $50.74 $50.74 $38.81 130
2017-12-11 $50.74 $50.74 $50.74 $50.74 $38.81 300
2017-12-08 $50.73 $50.73 $50.73 $50.73 $38.80 8
2017-12-07 $50.73 $50.73 $50.73 $50.73 $38.80 200
2017-12-06 $50.70 $50.70 $50.70 $50.70 $38.78 300
2017-12-05 $50.68 $50.68 $50.68 $50.68 $38.76 18
2017-12-04 $50.68 $50.68 $50.68 $50.68 $38.76 0
2017-12-01 $50.77 $50.77 $50.64 $50.68 $38.76 638
2017-11-30 $50.95 $51.02 $50.95 $51.02 $38.85 394
2017-11-29 $50.86 $50.86 $50.86 $50.86 $38.72 100
2017-11-28 $50.94 $50.94 $50.94 $50.94 $38.78 1
2017-11-27 $50.93 $50.94 $50.92 $50.94 $38.78 1,908
2017-11-24 $51.02 $51.02 $51.02 $51.02 $38.85 300
2017-11-22 $50.91 $50.96 $50.91 $50.96 $38.80 389
2017-11-21 $50.75 $50.75 $50.75 $50.75 $38.64 0
2017-11-20 $50.75 $50.75 $50.75 $50.75 $38.64 100
2017-11-17 $50.72 $50.72 $50.72 $50.72 $38.62 2,300
2017-11-16 $50.68 $50.68 $50.68 $50.68 $38.59 120
2017-11-15 $50.38 $50.38 $50.38 $50.38 $38.36 132
2017-11-14 $50.38 $50.38 $50.38 $50.38 $38.36 200
2017-11-13 $50.57 $50.57 $50.57 $50.57 $38.50 502
2017-11-10 $50.57 $50.57 $50.57 $50.57 $38.50 100
2017-11-09 $51.02 $51.02 $51.02 $51.02 $38.85 38
2017-11-08 $51.02 $51.02 $51.02 $51.02 $38.85 100
2017-11-07 $50.99 $50.99 $50.99 $50.99 $38.82 2
2017-11-06 $50.99 $50.99 $50.99 $50.99 $38.82 150
2017-11-03 $51.08 $51.08 $51.04 $51.04 $38.86 479
2017-11-02 $51.05 $51.05 $51.05 $51.05 $38.87 1,000
2017-11-01 $51.06 $51.06 $51.06 $51.06 $38.88 420
2017-10-31 $51.21 $51.21 $51.21 $51.21 $38.81 0
2017-10-30 $51.33 $51.33 $51.21 $51.21 $38.81 1,710
2017-10-27 $51.27 $51.27 $51.27 $51.27 $38.86 0
2017-10-26 $51.28 $51.28 $51.27 $51.27 $38.86 748
2017-10-25 $51.20 $51.20 $51.20 $51.20 $38.81 1,025
2017-10-24 $51.37 $51.38 $51.37 $51.38 $38.94 591
2017-10-23 $51.43 $51.43 $51.43 $51.43 $38.98 296
2017-10-20 $51.34 $51.34 $51.34 $51.34 $38.91 51
2017-10-19 $51.34 $51.34 $51.34 $51.34 $38.91 100
2017-10-18 $51.33 $51.34 $51.33 $51.34 $38.91 495
2017-10-17 $51.18 $51.18 $51.18 $51.18 $38.79 200
2017-10-16 $51.14 $51.17 $51.14 $51.16 $38.78 936
2017-10-13 $51.17 $51.17 $51.17 $51.17 $38.78 171
2017-10-12 $51.13 $51.13 $51.13 $51.13 $38.75 268
2017-10-11 $51.12 $51.12 $51.12 $51.12 $38.75 120
2017-10-10 $51.14 $51.15 $51.14 $51.15 $38.77 937
2017-10-09 $51.10 $51.10 $51.10 $51.10 $38.73 173
2017-10-06 $51.06 $51.06 $51.06 $51.06 $38.70 1
2017-10-05 $51.06 $51.06 $51.06 $51.06 $38.70 0
2017-10-04 $51.07 $51.07 $51.06 $51.06 $38.70 309
2017-10-03 $51.04 $51.07 $51.04 $51.07 $38.70 1,020
2017-10-02 $51.07 $51.07 $51.07 $51.07 $38.71 148
2017-09-29 $51.29 $51.29 $51.29 $51.29 $38.70 210
2017-09-28 $51.22 $51.22 $51.20 $51.20 $38.63 1,730
2017-09-27 $51.18 $51.18 $51.18 $51.18 $38.61 67
2017-09-26 $51.16 $51.16 $51.16 $51.16 $38.60 120
2017-09-25 $51.07 $51.11 $51.07 $51.11 $38.56 684
2017-09-22 $51.11 $51.11 $51.11 $51.11 $38.56 10,300
2017-09-21 $51.11 $51.11 $51.11 $51.11 $38.56 100
2017-09-20 $51.08 $51.11 $51.08 $51.11 $38.56 792
2017-09-19 $51.10 $51.10 $51.08 $51.09 $38.55 2,252
2017-09-18 $51.05 $51.05 $51.05 $51.05 $38.52 10,506
2017-09-15 $51.01 $51.07 $51.01 $51.07 $38.53 29,962
2017-09-14 $50.99 $51.00 $50.99 $51.00 $38.48 244
2017-09-13 $50.93 $50.98 $50.93 $50.98 $38.46 1,529
2017-09-12 $50.92 $50.92 $50.92 $50.92 $38.42 100
2017-09-11 $50.92 $50.92 $50.92 $50.92 $38.42 200
2017-09-08 $50.81 $50.81 $50.79 $50.79 $38.32 1,075
2017-09-07 $50.93 $50.93 $50.93 $50.93 $38.43 412
2017-09-06 $50.89 $50.89 $50.89 $50.89 $38.40 317
2017-09-05 $50.91 $50.91 $50.82 $50.82 $38.34 1,480
2017-09-01 $50.91 $50.91 $50.91 $50.91 $38.41 310
2017-08-31 $50.99 $50.99 $50.99 $50.99 $38.20 0
2017-08-30 $50.99 $50.99 $50.99 $50.99 $38.20 0
2017-08-29 $50.99 $50.99 $50.99 $50.99 $38.20 400
2017-08-28 $51.01 $51.04 $51.00 $51.04 $38.24 552
2017-08-25 $50.93 $50.93 $50.93 $50.93 $38.15 100
2017-08-24 $50.93 $50.93 $50.93 $50.93 $38.15 100
2017-08-23 $50.86 $50.86 $50.86 $50.86 $38.10 0
2017-08-22 $50.86 $50.86 $50.86 $50.86 $38.10 200
2017-08-21 $50.70 $50.70 $50.70 $50.70 $37.98 15,402
2017-08-18 $50.75 $50.75 $50.74 $50.74 $38.01 750
2017-08-17 $50.70 $50.70 $50.70 $50.70 $37.98 100
2017-08-16 $50.70 $50.70 $50.70 $50.70 $37.98 100
2017-08-15 $50.71 $50.71 $50.70 $50.70 $37.98 200
2017-08-14 $50.70 $50.70 $50.70 $50.70 $37.98 200
2017-08-11 $50.51 $51.96 $50.51 $51.96 $38.92 15,300
2017-08-10 $50.58 $50.58 $50.58 $50.58 $37.89 200
2017-08-09 $51.01 $51.01 $51.01 $51.01 $38.21 0
2017-08-08 $51.01 $51.01 $51.01 $51.01 $38.21 0
2017-08-07 $51.01 $51.01 $51.01 $51.01 $38.21 0
2017-08-04 $51.01 $51.01 $51.01 $51.01 $38.21 0
2017-08-03 $51.01 $51.01 $51.00 $51.01 $38.21 600
2017-08-02 $51.00 $51.00 $51.00 $51.00 $38.21 130
2017-08-01 $50.99 $50.99 $50.99 $50.99 $38.20 10
2017-07-31 $50.91 $50.91 $50.91 $50.91 $38.14 220
2017-07-28 $50.88 $50.88 $50.88 $50.88 $38.12 200
2017-07-27 $50.67 $50.67 $50.67 $50.67 $37.96 100
2017-07-26 $50.67 $50.67 $50.67 $50.67 $37.96 100
2017-07-25 $50.67 $50.67 $50.67 $50.67 $37.96 0
2017-07-24 $50.67 $50.67 $50.67 $50.67 $37.96 100
2017-07-21 $50.67 $50.67 $50.67 $50.67 $37.96 100
2017-07-20 $50.50 $50.50 $50.50 $50.50 $37.83 2,000
2017-07-19 $50.50 $50.50 $50.50 $50.50 $37.83 0
2017-07-18 $50.50 $50.50 $50.50 $50.50 $37.83 28
2017-07-17 $50.50 $50.50 $50.50 $50.50 $37.83 100
2017-07-14 $50.50 $50.50 $50.50 $50.50 $37.83 100
2017-07-13 $50.37 $50.37 $50.37 $50.37 $37.73 55
Nuvestan
Resources

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.