BTC iShares International High Yield Bond ETF (HYXU) Exchange: BATS

Data as of May 9, 2025

$52.07 ($0.04) 0.08%

BTC iShares International High Yield Bond ETF - Daily Information
Click for more stock information on BTC iShares International High Yield Bond ETF.
Daily Information Data
Date May 9, 2025
Open $51.98
Previous Close $52.07
High $52.17
Low $51.98
Adjusted Open $51.98
Previous Adjusted Close $52.07
Adjusted High $52.17
Adjusted Low $51.98

About BTC iShares International High Yield Bond ETF (HYXU)

The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets ex-US High Yield Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in euros, British pounds sterling and Canadian dollars. The Underlying Index is designed to provide a broad representation of the global ex-U.S. dollar high yield corporate bond market. High yield bonds are also known as “junk bonds.” The Underlying Index is made up of corporate bonds that are issued by companies domiciled in countries classified as developed markets by the Index Provider. Bonds must be from issuers with at least $1 billion face value of debt outstanding. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and telecommunications industries or sectors. The components of the Underlying Index are likely to change over time. The Fund may invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”). The Fund, under normal market conditions, will invest at least 40% of its assets in issuers organized or located outside the U.S. or doing business outside the U.S. The maturities of the securities in the Underlying Index range from 1-15 years. As of October 31, 2019, the weighted average maturity of the securities in the Underlying Index was 6.78 years, and the weighted average life of these securities (which includes the impact of calls) was 4.77 years. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares International High Yield Bond ETF (HYXU)

Date Open High Low Close Adj.Close Volume
2025-04-25 $51.98 $52.17 $51.98 $52.07 $52.07 10,082
2025-04-24 $51.99 $52.16 $51.88 $52.03 $52.03 35,405
2025-04-23 $52.28 $52.28 $51.69 $51.79 $51.79 19,787
2025-04-22 $52.13 $52.13 $51.84 $51.90 $51.90 10,608
2025-04-21 $52.20 $52.20 $51.85 $51.97 $51.97 7,541
2025-04-17 $51.59 $51.74 $51.58 $51.72 $51.72 15,941
2025-04-16 $51.31 $51.42 $51.27 $51.30 $51.30 4,044
2025-04-15 $51.00 $51.13 $50.86 $50.93 $50.93 5,480
2025-04-14 $50.84 $51.07 $50.84 $50.99 $50.99 11,872
2025-04-11 $50.58 $50.74 $50.37 $50.74 $50.74 9,063
2025-04-10 $50.04 $50.12 $49.77 $50.02 $50.02 3,306
2025-04-09 $48.86 $49.35 $48.77 $49.28 $49.28 13,192
2025-04-08 $48.75 $48.75 $48.45 $48.45 $48.45 2,308
2025-04-07 $48.38 $48.75 $48.20 $48.20 $48.20 11,649
2025-04-04 $49.38 $49.38 $48.78 $48.84 $48.84 20,892
2025-04-03 $50.15 $50.15 $49.77 $49.79 $49.79 6,354
2025-04-02 $49.30 $49.43 $49.30 $49.43 $49.43 1,621
2025-04-01 $49.20 $49.20 $48.98 $49.05 $49.05 19,160
2025-03-31 $49.12 $49.23 $48.91 $49.23 $49.23 3,235
2025-03-28 $49.29 $49.36 $49.29 $49.30 $49.30 2,931
2025-03-27 $49.25 $49.25 $49.15 $49.21 $49.21 13,822
2025-03-26 $49.23 $49.31 $49.05 $49.10 $49.10 2,841
2025-03-25 $49.43 $49.48 $49.39 $49.39 $49.39 2,872
2025-03-24 $49.34 $49.39 $49.34 $49.39 $49.39 806
2025-03-21 $49.65 $49.65 $49.36 $49.43 $49.43 1,398
2025-03-20 $49.63 $49.70 $49.63 $49.70 $49.70 11,916
2025-03-19 $49.76 $49.87 $49.75 $49.87 $49.87 4,032
2025-03-18 $50.04 $50.04 $49.99 $49.99 $49.99 2,202
2025-03-17 $49.50 $49.79 $49.50 $49.79 $49.79 6,761
2025-03-14 $49.53 $49.54 $49.41 $49.54 $49.54 10,643
2025-03-13 $49.46 $49.46 $49.26 $49.29 $49.29 18,503
2025-03-12 $49.56 $49.60 $49.56 $49.60 $49.60 852
2025-03-11 $49.76 $49.79 $49.69 $49.74 $49.74 2,304
2025-03-10 $49.51 $49.51 $49.41 $49.46 $49.46 1,686
2025-03-07 $49.67 $49.74 $49.58 $49.74 $49.74 15,984
2025-03-06 $49.48 $49.48 $49.28 $49.28 $49.28 745
2025-03-05 $49.57 $49.57 $49.57 $49.57 $49.57 1,354
2025-03-04 $48.43 $48.83 $48.43 $48.83 $48.83 2,358
2025-03-03 $48.37 $48.47 $48.26 $48.26 $48.26 766
2025-02-28 $47.94 $47.94 $47.84 $47.84 $47.84 939
2025-02-27 $48.06 $48.06 $47.87 $47.87 $47.87 809
2025-02-26 $48.40 $48.40 $48.22 $48.22 $48.22 999
2025-02-25 $48.34 $48.37 $48.23 $48.37 $48.37 1,998
2025-02-24 $48.11 $48.20 $48.09 $48.09 $48.09 1,931
2025-02-21 $48.20 $48.21 $48.11 $48.11 $48.11 2,854
2025-02-20 $48.06 $48.22 $48.00 $48.22 $48.22 1,743
2025-02-19 $47.89 $47.95 $47.82 $47.87 $47.87 2,080
2025-02-18 $48.40 $48.40 $48.04 $48.08 $48.08 4,020
2025-02-14 $48.23 $48.25 $48.17 $48.17 $48.17 1,231
2025-02-13 $47.73 $47.97 $47.73 $47.97 $47.97 15,561
2025-02-12 $47.40 $47.75 $47.40 $47.65 $47.65 7,040
2025-02-11 $47.34 $47.51 $47.34 $47.51 $47.51 845
2025-02-10 $47.30 $47.33 $47.27 $47.29 $47.29 2,591
2025-02-07 $47.64 $47.64 $47.35 $47.38 $47.38 3,330
2025-02-06 $47.54 $47.69 $47.54 $47.65 $47.65 26,717
2025-02-05 $47.75 $47.75 $47.71 $47.71 $47.71 774
2025-02-04 $47.44 $47.51 $47.44 $47.51 $47.51 637
2025-02-03 $46.98 $47.13 $46.84 $47.04 $47.04 30,580
2025-01-31 $47.51 $47.67 $47.31 $47.31 $47.31 1,701
2025-01-30 $47.44 $47.44 $47.44 $47.44 $47.44 271
2025-01-29 $47.40 $47.40 $47.39 $47.39 $47.39 298
2025-01-28 $47.40 $47.42 $47.39 $47.42 $47.42 2,151
2025-01-27 $47.66 $47.66 $47.62 $47.63 $47.63 10,948
2025-01-24 $47.53 $47.73 $47.53 $47.60 $47.60 6,523
2025-01-23 $47.21 $47.36 $47.17 $47.31 $47.31 2,566
2025-01-22 $47.25 $47.27 $47.12 $47.21 $47.21 7,461
2025-01-21 $47.12 $47.24 $47.12 $47.24 $47.24 1,993
2025-01-17 $46.55 $46.55 $46.55 $46.55 $46.55 198
2025-01-16 $46.57 $46.64 $46.45 $46.59 $46.59 3,446
2025-01-15 $46.70 $46.72 $46.56 $46.56 $46.56 2,447
2025-01-14 $46.25 $46.39 $46.25 $46.39 $46.39 5,742
2025-01-13 $45.89 $45.96 $45.76 $45.96 $45.96 3,178
2025-01-10 $46.29 $46.35 $46.13 $46.19 $46.19 4,572
2025-01-08 $46.57 $46.66 $46.51 $46.66 $46.66 1,808
2025-01-07 $47.25 $47.25 $46.89 $46.89 $46.89 2,953
2025-01-06 $47.10 $47.25 $47.10 $47.14 $47.14 891
2025-01-03 $46.82 $46.87 $46.74 $46.86 $46.86 3,384
2025-01-02 $46.64 $46.64 $46.60 $46.60 $46.60 965
2024-12-31 $47.17 $47.17 $46.95 $47.01 $47.01 2,762
2024-12-30 $47.23 $47.30 $47.10 $47.27 $47.27 8,300
2024-12-27 $47.43 $47.43 $47.15 $47.28 $47.28 80,642
2024-12-26 $47.25 $47.43 $47.25 $47.42 $47.42 3,983
2024-12-24 $47.30 $47.30 $47.24 $47.27 $47.27 1,335
2024-12-23 $47.20 $47.31 $47.17 $47.31 $47.31 2,732
2024-12-20 $47.12 $47.40 $47.12 $47.32 $47.32 2,520
2024-12-19 $47.10 $47.13 $46.93 $46.93 $46.93 7,622
2024-12-18 $47.62 $47.67 $46.80 $46.87 $46.87 3,720
2024-12-17 $50.11 $50.11 $50.08 $50.08 $47.63 800
2024-12-16 $50.12 $50.17 $50.12 $50.17 $47.72 2,492
2024-12-13 $50.07 $50.11 $50.02 $50.11 $47.67 1,806
2024-12-12 $50.18 $50.18 $50.05 $50.05 $47.61 1,191
2024-12-11 $50.37 $50.37 $50.25 $50.25 $47.80 1,196
2024-12-10 $50.28 $50.35 $50.14 $50.33 $47.88 5,772
2024-12-09 $50.60 $50.60 $50.43 $50.43 $47.97 2,522
2024-12-06 $50.51 $50.51 $50.41 $50.46 $48.00 1,064
2024-12-05 $50.45 $50.50 $50.42 $50.49 $48.02 3,613
2024-12-04 $50.13 $50.24 $50.13 $50.16 $47.71 2,184
2024-12-03 $50.05 $50.13 $49.98 $50.06 $47.62 2,384
2024-12-02 $49.65 $49.99 $49.63 $49.93 $47.49 4,455
2024-11-29 $50.15 $50.32 $50.15 $50.31 $50.31 2,303
2024-11-27 $49.95 $50.09 $49.93 $50.09 $50.09 2,196
2024-11-26 $49.70 $49.70 $49.61 $49.66 $49.66 2,203
2024-11-25 $49.77 $49.82 $49.67 $49.67 $49.67 4,587
2024-11-22 $49.32 $49.38 $49.30 $49.38 $49.38 10,148
2024-11-21 $49.64 $49.80 $49.63 $49.71 $49.71 15,162
2024-11-20 $49.74 $49.86 $49.74 $49.84 $49.84 17,360
2024-11-19 $50.19 $50.19 $50.09 $50.09 $50.09 14,730
2024-11-18 $50.00 $50.23 $50.00 $50.20 $50.20 6,711
2024-11-15 $49.88 $49.94 $49.86 $49.86 $49.86 2,700
2024-11-14 $50.11 $50.15 $49.81 $49.81 $49.81 1,895
2024-11-13 $50.04 $50.04 $50.04 $50.04 $50.04 504
2024-11-12 $50.36 $50.36 $50.08 $50.31 $50.31 6,139
2024-11-11 $50.50 $50.53 $50.50 $50.52 $50.52 1,980
2024-11-08 $50.87 $50.90 $50.82 $50.90 $50.90 1,671
2024-11-07 $51.04 $51.23 $50.99 $51.20 $51.20 15,995
2024-11-06 $50.66 $50.83 $50.66 $50.82 $50.82 2,182
2024-11-05 $51.45 $51.45 $51.24 $51.43 $51.43 1,677
2024-11-04 $51.36 $51.36 $51.20 $51.24 $51.24 1,145
2024-11-01 $51.17 $51.17 $51.08 $51.08 $51.08 865
2024-10-31 $51.15 $51.32 $51.15 $51.32 $51.32 732
2024-10-30 $51.35 $51.47 $51.29 $51.29 $51.29 2,108
2024-10-29 $50.97 $51.11 $50.87 $51.11 $51.11 3,487
2024-10-28 $51.14 $51.14 $51.14 $51.14 $51.14 512
2024-10-25 $51.22 $51.22 $50.98 $50.98 $50.98 2,273
2024-10-24 $51.04 $51.18 $51.04 $51.18 $51.18 3,355
2024-10-23 $50.88 $50.88 $50.83 $50.83 $50.83 1,039
2024-10-22 $50.99 $51.03 $50.98 $50.98 $50.98 1,283
2024-10-21 $51.21 $51.21 $51.08 $51.08 $51.08 407
2024-10-18 $51.36 $51.45 $51.36 $51.41 $51.41 2,819
2024-10-17 $51.11 $51.19 $50.95 $51.12 $51.12 11,308
2024-10-16 $51.22 $51.22 $51.21 $51.21 $51.21 461
2024-10-15 $51.28 $51.28 $51.28 $51.28 $51.28 233
2024-10-14 $51.39 $51.40 $51.39 $51.40 $51.40 520
2024-10-11 $51.46 $51.54 $51.30 $51.49 $51.49 4,417
2024-10-10 $51.44 $51.44 $51.33 $51.40 $51.40 2,779
2024-10-09 $51.48 $51.48 $51.32 $51.35 $51.35 5,130
2024-10-08 $51.50 $51.50 $51.49 $51.50 $51.50 1,920
2024-10-07 $51.61 $51.64 $51.53 $51.56 $51.56 1,979
2024-10-04 $51.60 $51.67 $51.60 $51.67 $51.67 1,153
2024-10-03 $51.84 $51.84 $51.84 $51.84 $51.84 650
2024-10-02 $51.96 $51.97 $51.96 $51.97 $51.97 685
2024-10-01 $52.09 $52.14 $52.09 $52.14 $52.14 1,060
2024-09-30 $52.52 $52.52 $52.39 $52.39 $52.39 717
2024-09-27 $52.66 $52.66 $52.55 $52.55 $52.55 321
2024-09-26 $52.60 $52.61 $52.53 $52.61 $52.61 10,638
2024-09-25 $52.39 $52.39 $52.23 $52.24 $52.24 781
2024-09-24 $52.42 $52.55 $52.41 $52.55 $52.55 2,045
2024-09-23 $52.31 $52.31 $52.25 $52.25 $52.25 18,321
2024-09-20 $52.35 $52.37 $52.35 $52.37 $52.37 485
2024-09-19 $52.44 $52.58 $52.42 $52.42 $52.42 5,536
2024-09-18 $52.02 $52.02 $51.91 $51.93 $51.93 1,519
2024-09-17 $52.04 $52.05 $51.95 $52.02 $52.02 1,618
2024-09-16 $52.05 $52.10 $52.03 $52.10 $52.10 5,595
2024-09-13 $51.81 $51.85 $51.69 $51.69 $51.69 1,682
2024-09-12 $51.40 $51.61 $51.40 $51.61 $51.61 1,227
2024-09-11 $51.24 $51.34 $51.24 $51.34 $51.34 488
2024-09-10 $51.31 $51.41 $51.31 $51.41 $51.41 1,008
2024-09-09 $51.44 $51.44 $51.41 $51.41 $51.41 1,214
2024-09-06 $51.67 $51.67 $51.60 $51.60 $51.60 552
2024-09-05 $51.64 $51.64 $51.64 $51.64 $51.64 466
2024-09-04 $51.60 $51.61 $51.55 $51.61 $51.61 1,829
2024-09-03 $51.53 $51.53 $51.28 $51.31 $51.31 2,559
2024-08-30 $51.47 $51.49 $51.41 $51.49 $51.49 1,800
2024-08-29 $51.68 $51.68 $51.59 $51.59 $51.59 418
2024-08-28 $51.80 $51.80 $51.71 $51.77 $51.77 1,924
2024-08-27 $52.06 $52.14 $52.04 $52.14 $52.14 1,311
2024-08-26 $52.05 $52.10 $52.05 $52.05 $52.05 3,760
2024-08-23 $52.00 $52.13 $51.98 $52.13 $52.13 938
2024-08-22 $51.66 $51.66 $51.57 $51.57 $51.57 2,676
2024-08-21 $51.74 $51.80 $51.74 $51.80 $51.80 275
2024-08-20 $51.51 $51.62 $51.51 $51.62 $51.62 1,766
2024-08-19 $51.24 $51.50 $51.24 $51.50 $51.50 1,228
2024-08-16 $51.02 $51.18 $51.02 $51.18 $51.18 779
2024-08-15 $50.89 $50.89 $50.85 $50.85 $50.85 969
2024-08-14 $50.87 $50.92 $50.87 $50.92 $50.92 413
2024-08-13 $50.57 $50.81 $50.57 $50.81 $50.81 554
2024-08-12 $50.47 $50.55 $50.44 $50.55 $50.55 2,462
2024-08-09 $50.32 $50.37 $50.31 $50.37 $50.37 913
2024-08-08 $50.10 $50.20 $50.08 $50.19 $50.19 2,461
2024-08-07 $50.10 $50.10 $50.06 $50.06 $50.06 900
2024-08-06 $49.94 $50.14 $49.94 $50.10 $50.10 2,609
2024-08-05 $50.07 $50.07 $49.95 $50.01 $50.01 6,797
2024-08-02 $50.13 $50.22 $50.11 $50.21 $50.21 2,465
2024-08-01 $49.67 $49.77 $49.63 $49.77 $49.77 3,617
2024-07-31 $50.01 $50.05 $50.01 $50.05 $50.05 646
2024-07-30 $49.87 $49.90 $49.81 $49.85 $49.85 1,890
2024-07-29 $49.86 $49.86 $49.86 $49.86 $49.86 183
2024-07-26 $49.99 $49.99 $49.99 $49.99 $49.99 304
2024-07-25 $49.85 $49.85 $49.85 $49.85 $49.85 135
2024-07-24 $49.93 $49.93 $49.78 $49.78 $49.78 359
2024-07-23 $49.99 $49.99 $49.95 $49.95 $49.95 568
2024-07-22 $50.08 $50.22 $50.08 $50.11 $50.11 2,369
2024-07-19 $49.99 $49.99 $49.99 $49.99 $49.99 144
2024-07-18 $50.21 $50.21 $49.98 $49.99 $49.99 645
2024-07-17 $50.30 $50.30 $50.19 $50.25 $50.25 954
2024-07-16 $50.01 $50.16 $50.00 $50.16 $50.16 2,472
2024-07-15 $50.16 $50.16 $50.01 $50.01 $50.01 336
2024-07-12 $50.06 $50.06 $50.06 $50.06 $50.06 174
2024-07-11 $49.86 $49.86 $49.81 $49.81 $49.81 638
2024-07-10 $49.62 $49.66 $49.62 $49.66 $49.66 1,152
2024-07-09 $49.46 $49.57 $49.43 $49.57 $49.57 3,044
2024-07-08 $49.67 $49.67 $49.55 $49.55 $49.55 1,419
2024-07-05 $49.51 $49.61 $49.51 $49.57 $49.57 2,356
2024-07-03 $49.37 $49.38 $49.33 $49.33 $49.33 1,449
2024-07-02 $49.04 $49.05 $49.01 $49.05 $49.05 1,618
2024-07-01 $48.91 $48.93 $48.89 $48.93 $48.93 2,928
2024-06-28 $48.66 $48.82 $48.60 $48.70 $48.70 7,427
2024-06-27 $48.66 $48.73 $48.66 $48.70 $48.70 1,261
2024-06-26 $48.59 $48.64 $48.59 $48.64 $48.64 360
2024-06-25 $48.85 $48.89 $48.85 $48.89 $48.89 644
2024-06-24 $48.83 $48.87 $48.74 $48.74 $48.74 2,744
2024-06-21 $48.59 $48.69 $48.56 $48.66 $48.66 2,130
2024-06-20 $48.71 $48.76 $48.71 $48.75 $48.75 3,061
2024-06-18 $48.93 $48.96 $48.85 $48.89 $48.89 3,377
2024-06-17 $48.60 $48.80 $48.60 $48.78 $48.78 8,842
2024-06-14 $48.36 $48.51 $48.36 $48.51 $48.51 6,056
2024-06-13 $48.97 $48.99 $48.90 $48.99 $48.99 10,259
2024-06-12 $49.46 $49.46 $49.20 $49.20 $49.20 1,059
2024-06-11 $48.75 $48.89 $48.75 $48.89 $48.89 469
2024-06-10 $48.82 $49.07 $48.71 $48.99 $48.99 5,326
2024-06-07 $49.23 $49.25 $49.23 $49.23 $49.23 706
2024-06-06 $49.63 $49.63 $49.63 $49.63 $49.63 346
2024-06-05 $49.51 $49.61 $49.51 $49.61 $49.61 1,002
2024-06-04 $49.49 $49.61 $49.49 $49.60 $49.60 3,320
2024-06-03 $49.49 $49.58 $49.45 $49.58 $49.58 808
2024-05-31 $49.37 $49.39 $49.19 $49.39 $49.39 1,953
2024-05-30 $49.15 $49.31 $49.11 $49.11 $49.11 18,083
2024-05-29 $49.16 $49.16 $49.03 $49.03 $49.03 4,126
2024-05-28 $49.46 $49.46 $49.29 $49.38 $49.38 3,199
2024-05-24 $49.27 $49.35 $49.27 $49.30 $49.30 5,650
2024-05-23 $48.93 $48.99 $48.93 $48.97 $48.97 444
2024-05-22 $49.20 $49.20 $49.10 $49.12 $49.12 1,068
2024-05-21 $49.31 $49.31 $49.18 $49.30 $49.30 3,007
2024-05-20 $49.29 $49.29 $49.26 $49.26 $49.26 473
2024-05-17 $49.32 $49.32 $49.27 $49.27 $49.27 2,346
2024-05-16 $49.25 $49.35 $49.13 $49.22 $49.22 16,074
2024-05-15 $49.27 $49.38 $49.27 $49.37 $49.37 1,352
2024-05-14 $48.87 $49.01 $48.87 $48.94 $48.94 10,539
2024-05-13 $48.86 $48.86 $48.79 $48.79 $48.79 595
2024-05-10 $48.78 $48.78 $48.75 $48.75 $48.75 461
2024-05-09 $48.83 $48.83 $48.83 $48.83 $48.83 213
2024-05-08 $48.71 $48.73 $48.67 $48.70 $48.70 1,474
2024-05-07 $48.78 $48.82 $48.68 $48.68 $48.68 1,023
2024-05-06 $48.77 $48.85 $48.77 $48.81 $48.81 1,916
2024-05-03 $48.64 $48.67 $48.64 $48.67 $48.67 594
2024-05-02 $48.36 $48.40 $48.32 $48.40 $48.40 4,860
2024-05-01 $47.96 $48.38 $47.96 $48.03 $48.03 1,589
2024-04-30 $48.22 $48.22 $47.99 $47.99 $47.99 1,143
2024-04-29 $48.12 $48.33 $48.12 $48.31 $48.31 1,302
2024-04-26 $48.19 $48.20 $48.18 $48.18 $48.18 637
2024-04-25 $48.04 $48.29 $48.04 $48.26 $48.26 36,257
2024-04-24 $48.09 $48.20 $48.09 $48.20 $48.20 625
2024-04-23 $48.37 $48.37 $48.32 $48.32 $48.32 663
2024-04-22 $47.79 $48.00 $47.79 $47.93 $47.93 3,515
2024-04-19 $47.63 $47.68 $47.63 $47.68 $47.68 274
2024-04-18 $47.71 $47.81 $47.65 $47.65 $47.65 2,157
2024-04-17 $47.69 $47.75 $47.65 $47.71 $47.71 2,563
2024-04-16 $47.47 $47.50 $47.40 $47.50 $47.50 1,045
2024-04-15 $47.75 $47.76 $47.52 $47.54 $47.54 2,218
2024-04-12 $47.88 $47.88 $47.78 $47.80 $47.80 860
2024-04-11 $48.20 $48.36 $48.18 $48.32 $48.32 19,790
2024-04-10 $48.39 $48.45 $48.35 $48.45 $48.45 758
2024-04-09 $49.01 $49.05 $49.01 $49.05 $49.05 1,184
2024-04-08 $48.98 $48.99 $48.97 $48.99 $48.99 531
2024-04-05 $48.87 $48.94 $48.87 $48.88 $48.88 2,011
2024-04-04 $49.02 $49.02 $48.70 $48.70 $48.70 639
2024-04-03 $48.64 $48.84 $48.64 $48.81 $48.81 2,428
2024-04-02 $48.53 $48.53 $48.45 $48.48 $48.48 1,639
2024-04-01 $48.29 $48.31 $48.28 $48.28 $48.28 2,087
2024-03-28 $48.79 $48.81 $48.65 $48.69 $48.69 32,219
2024-03-27 $48.82 $48.82 $48.82 $48.82 $48.82 542
2024-03-26 $48.82 $48.83 $48.81 $48.81 $48.81 3,676
2024-03-25 $48.80 $49.02 $48.80 $48.92 $48.92 4,422
2024-03-22 $48.72 $48.76 $48.62 $48.62 $48.62 1,377
2024-03-21 $49.15 $49.18 $48.98 $48.98 $48.98 2,405
2024-03-20 $49.12 $49.49 $49.12 $49.49 $49.49 395
2024-03-19 $49.15 $49.18 $49.15 $49.18 $49.18 225
2024-03-18 $49.33 $49.33 $49.22 $49.22 $49.22 1,104
2024-03-15 $49.38 $49.39 $49.30 $49.36 $49.36 2,605
2024-03-14 $49.49 $49.54 $49.19 $49.26 $49.26 3,263
2024-03-13 $49.57 $49.69 $49.57 $49.64 $49.64 1,973
2024-03-12 $49.53 $49.64 $49.52 $49.64 $49.64 807
2024-03-11 $49.46 $49.51 $49.46 $49.50 $49.50 1,983
2024-03-08 $49.57 $49.63 $49.44 $49.44 $49.44 2,197
2024-03-07 $49.45 $49.61 $49.45 $49.53 $49.53 2,384
2024-03-06 $49.10 $49.24 $49.10 $49.14 $49.14 2,741
2024-03-05 $48.99 $49.11 $48.88 $48.92 $48.92 5,588
2024-03-04 $49.02 $49.04 $48.93 $48.99 $48.99 13,925
2024-03-01 $48.75 $48.95 $48.74 $48.95 $48.95 1,852
2024-02-29 $48.65 $48.74 $48.62 $48.68 $48.68 36,459
2024-02-28 $48.79 $48.83 $48.76 $48.79 $48.79 1,926
2024-02-27 $48.80 $48.80 $48.80 $48.80 $48.80 227
2024-02-26 $48.95 $48.95 $48.91 $48.91 $48.91 598
2024-02-23 $48.84 $48.84 $48.81 $48.82 $48.82 1,486
2024-02-22 $48.69 $48.83 $48.69 $48.76 $48.76 37,559
2024-02-21 $48.68 $48.68 $48.68 $48.68 $48.68 223
2024-02-20 $48.64 $48.66 $48.56 $48.56 $48.56 1,147
2024-02-16 $48.34 $48.47 $48.34 $48.38 $48.38 1,253
2024-02-15 $48.34 $48.43 $48.34 $48.43 $48.43 576
2024-02-14 $47.99 $48.13 $47.99 $48.13 $48.13 4,095
2024-02-13 $48.04 $48.04 $47.92 $47.92 $47.92 817
2024-02-12 $48.34 $48.41 $48.34 $48.34 $48.34 638
2024-02-09 $48.37 $48.42 $48.32 $48.39 $48.39 3,912
2024-02-08 $48.24 $48.33 $48.24 $48.30 $48.30 4,599
2024-02-07 $48.20 $48.33 $48.20 $48.27 $48.27 726
2024-02-06 $48.11 $48.21 $48.11 $48.21 $48.21 815
2024-02-05 $48.14 $48.15 $48.12 $48.12 $48.12 1,310
2024-02-02 $48.43 $48.54 $48.43 $48.49 $48.49 4,788
2024-02-01 $48.65 $48.87 $48.65 $48.87 $48.87 30,566
2024-01-31 $48.83 $48.83 $48.46 $48.51 $48.51 1,560
2024-01-30 $48.80 $48.87 $48.76 $48.86 $48.86 2,621
2024-01-29 $48.66 $48.88 $48.59 $48.88 $48.88 2,761
2024-01-26 $49.00 $49.01 $48.91 $48.93 $48.93 7,028
2024-01-25 $48.75 $48.99 $48.75 $48.93 $48.93 38,217
2024-01-24 $49.05 $49.10 $48.80 $48.80 $48.80 2,350
2024-01-23 $48.63 $48.64 $48.63 $48.64 $48.64 575
2024-01-22 $48.84 $48.84 $48.84 $48.84 $48.84 320
2024-01-19 $48.80 $48.81 $48.63 $48.81 $48.81 5,779
2024-01-18 $48.59 $48.59 $48.47 $48.54 $48.54 21,996
2024-01-17 $48.34 $48.43 $48.34 $48.43 $48.43 1,273
2024-01-16 $48.65 $48.70 $48.49 $48.52 $48.52 3,073
2024-01-12 $49.38 $49.38 $49.18 $49.18 $49.18 1,360
2024-01-11 $49.02 $49.32 $49.01 $49.32 $49.32 4,140
2024-01-10 $48.88 $49.02 $48.88 $48.97 $48.97 16,072
2024-01-09 $48.69 $48.75 $48.67 $48.69 $48.69 9,543
2024-01-08 $48.85 $48.94 $48.84 $48.91 $48.91 2,501
2024-01-05 $48.65 $48.91 $48.63 $48.63 $48.63 2,055
2024-01-04 $48.80 $48.83 $48.72 $48.74 $48.74 1,480
2024-01-03 $48.62 $48.70 $48.62 $48.70 $48.70 2,496
2024-01-02 $49.09 $49.15 $49.01 $49.01 $49.01 13,622
2023-12-29 $49.65 $49.65 $49.65 $49.65 $49.65 104
2023-12-28 $49.89 $49.90 $49.74 $49.74 $49.74 2,252
2023-12-27 $49.78 $49.92 $49.78 $49.87 $49.87 4,541
2023-12-26 $49.36 $49.44 $49.35 $49.44 $49.44 1,581
2023-12-22 $49.42 $49.44 $49.39 $49.39 $49.39 724
2023-12-21 $49.32 $49.32 $49.21 $49.29 $49.29 2,235
2023-12-20 $49.09 $49.10 $48.81 $48.81 $48.81 27,512
2023-12-19 $48.99 $49.01 $48.97 $48.98 $48.98 1,737
2023-12-18 $48.71 $48.71 $48.60 $48.65 $48.65 3,766
2023-12-15 $48.71 $48.82 $48.46 $48.53 $48.53 13,112
2023-12-14 $48.91 $49.10 $48.91 $48.96 $48.96 20,015
2023-12-13 $49.19 $49.83 $49.16 $49.83 $48.18 2,838
2023-12-12 $49.06 $49.12 $49.03 $49.12 $47.49 2,944
2023-12-11 $48.92 $49.06 $48.92 $48.98 $47.36 3,409
2023-12-08 $48.96 $48.96 $48.96 $48.96 $47.34 142
2023-12-07 $48.91 $49.13 $48.91 $49.11 $47.48 2,223
2023-12-06 $49.05 $49.05 $48.81 $48.84 $47.22 973
2023-12-05 $48.98 $49.00 $48.96 $49.00 $47.37 1,390
2023-12-04 $49.29 $49.29 $49.09 $49.10 $47.47 3,542
2023-12-01 $49.12 $49.42 $49.12 $49.25 $47.62 14,562
2023-11-30 $49.17 $49.17 $49.07 $49.13 $47.50 780
2023-11-29 $49.35 $49.43 $49.33 $49.33 $47.69 2,321
2023-11-28 $49.03 $49.28 $49.03 $49.13 $47.51 2,586
2023-11-27 $48.91 $48.96 $48.75 $48.96 $47.34 2,150
2023-11-24 $48.85 $48.93 $48.85 $48.89 $47.27 1,448
2023-11-22 $48.51 $48.51 $48.51 $48.51 $46.90 479
2023-11-21 $48.76 $48.76 $48.55 $48.55 $46.95 1,900
2023-11-20 $48.53 $48.62 $48.37 $48.54 $46.93 7,669
2023-11-17 $48.25 $48.43 $48.25 $48.43 $48.43 1,934
2023-11-16 $48.26 $48.30 $48.11 $48.13 $48.13 2,879
2023-11-15 $48.18 $48.18 $48.10 $48.12 $48.12 3,079
2023-11-14 $47.96 $48.34 $47.96 $48.34 $48.34 1,303
2023-11-13 $47.12 $47.27 $47.12 $47.27 $47.27 667
2023-11-10 $47.03 $47.20 $46.97 $47.20 $47.20 1,887
2023-11-09 $47.35 $47.37 $46.95 $46.95 $46.95 7,014
2023-11-08 $47.10 $47.31 $47.10 $47.31 $47.31 4,866
2023-11-07 $47.13 $47.21 $47.13 $47.21 $47.21 464
2023-11-06 $47.35 $47.39 $47.24 $47.24 $47.24 6,824
2023-11-03 $47.43 $47.44 $47.32 $47.34 $47.34 1,048
2023-11-02 $46.83 $47.03 $46.80 $46.95 $46.95 43,280
2023-11-01 $45.99 $46.32 $45.99 $46.32 $46.32 32,742
2023-10-31 $46.24 $46.24 $46.18 $46.18 $46.18 678
2023-10-30 $46.05 $46.17 $46.05 $46.17 $46.17 707
2023-10-27 $45.84 $45.84 $45.69 $45.69 $45.69 350
2023-10-26 $45.70 $45.75 $45.69 $45.69 $45.69 1,428
2023-10-25 $45.84 $45.84 $45.73 $45.73 $45.73 1,458
2023-10-24 $45.93 $45.98 $45.91 $45.95 $45.95 1,187
2023-10-23 $45.69 $46.06 $45.69 $45.98 $45.98 2,618
2023-10-20 $45.64 $45.70 $45.60 $45.60 $45.60 5,016
2023-10-19 $45.61 $45.63 $45.40 $45.48 $45.48 45,365
2023-10-18 $45.53 $45.54 $45.53 $45.54 $45.54 711
2023-10-17 $45.92 $45.98 $45.86 $45.87 $45.87 3,823
2023-10-16 $45.80 $45.94 $45.80 $45.94 $45.94 7,195
2023-10-13 $45.82 $45.82 $45.67 $45.70 $45.70 2,526
2023-10-12 $45.94 $45.95 $45.73 $45.83 $45.83 42,263
2023-10-11 $46.18 $46.20 $46.18 $46.20 $46.20 525
2023-10-10 $46.02 $46.13 $45.94 $46.00 $46.00 5,394
2023-10-09 $45.63 $45.82 $45.58 $45.75 $45.75 7,824
2023-10-06 $45.63 $45.95 $45.59 $45.92 $45.92 7,364
2023-10-05 $45.56 $45.75 $45.50 $45.75 $45.75 2,180
2023-10-04 $45.52 $45.59 $45.42 $45.55 $45.55 4,705
2023-10-03 $45.44 $45.51 $45.34 $45.39 $45.39 8,338
2023-10-02 $45.78 $45.87 $45.59 $45.64 $45.64 15,757
2023-09-29 $46.20 $46.20 $46.08 $46.10 $46.10 1,231
2023-09-28 $45.77 $45.99 $45.70 $45.93 $45.93 20,055
2023-09-27 $46.11 $46.11 $45.58 $45.71 $45.71 2,766
2023-09-26 $46.02 $46.02 $45.91 $45.92 $45.92 1,178
2023-09-25 $46.22 $46.22 $46.20 $46.20 $46.20 578
2023-09-22 $46.56 $46.56 $46.36 $46.42 $46.42 5,899
2023-09-21 $46.53 $46.61 $46.46 $46.46 $46.46 4,923
2023-09-20 $47.05 $47.05 $46.59 $46.59 $46.59 744
2023-09-19 $46.73 $46.77 $46.73 $46.77 $46.77 616
2023-09-18 $46.64 $46.75 $46.63 $46.75 $46.75 1,099
2023-09-15 $46.71 $46.82 $46.68 $46.68 $46.68 553
2023-09-14 $46.86 $46.86 $46.62 $46.62 $46.62 19,404
2023-09-13 $46.91 $46.94 $46.81 $46.81 $46.81 25,894
2023-09-12 $46.79 $46.89 $46.79 $46.85 $46.85 1,057
2023-09-11 $46.81 $46.97 $46.81 $46.95 $46.95 4,677
2023-09-08 $46.82 $46.82 $46.62 $46.65 $46.65 1,937
2023-09-07 $46.56 $46.65 $46.56 $46.65 $46.65 1,952
2023-09-06 $46.71 $46.71 $46.63 $46.67 $46.67 1,084
2023-09-05 $46.87 $46.87 $46.76 $46.76 $46.76 1,394
2023-09-01 $47.41 $47.41 $46.96 $47.01 $47.01 9,261
2023-08-31 $47.31 $47.34 $47.16 $47.29 $47.29 40,902
2023-08-30 $47.54 $47.73 $47.51 $47.54 $47.54 3,548
2023-08-29 $46.91 $47.49 $46.91 $47.46 $47.46 2,215
2023-08-28 $47.06 $47.09 $46.99 $47.09 $47.09 1,752
2023-08-25 $46.95 $47.00 $46.74 $47.00 $47.00 2,113
2023-08-24 $47.01 $47.01 $46.78 $46.79 $46.79 26,969
2023-08-23 $46.90 $47.23 $46.90 $47.21 $47.21 1,631
2023-08-22 $46.89 $46.94 $46.89 $46.94 $46.94 245
2023-08-21 $47.04 $47.21 $47.04 $47.21 $47.21 3,002
2023-08-18 $47.01 $47.09 $47.00 $47.09 $47.09 1,175
2023-08-17 $47.02 $47.02 $46.87 $46.96 $46.96 1,195
2023-08-16 $47.29 $47.29 $46.93 $46.95 $46.95 27,761
2023-08-15 $47.27 $47.27 $47.23 $47.23 $47.23 464
2023-08-14 $47.32 $47.46 $47.28 $47.46 $47.46 2,236
2023-08-11 $47.54 $47.55 $47.46 $47.51 $47.51 14,017
2023-08-10 $47.89 $48.07 $47.66 $47.66 $47.66 5,080
2023-08-09 $47.72 $47.82 $47.70 $47.70 $47.70 1,437
2023-08-08 $47.45 $47.73 $47.45 $47.71 $47.71 995
2023-08-07 $47.81 $47.82 $47.77 $47.82 $47.82 1,848
2023-08-04 $47.78 $47.78 $47.57 $47.57 $47.57 829
2023-08-03 $47.25 $47.46 $47.25 $47.43 $47.43 2,495
2023-08-02 $47.62 $47.62 $47.44 $47.44 $47.44 944
2023-08-01 $47.73 $47.77 $47.62 $47.75 $47.75 16,280
2023-07-31 $48.01 $48.01 $47.93 $47.93 $47.93 2,218
2023-07-28 $48.07 $48.07 $47.97 $47.98 $47.98 820
2023-07-27 $47.91 $47.91 $47.60 $47.60 $47.60 4,210
2023-07-26 $47.95 $48.15 $47.93 $48.15 $48.15 14,352
2023-07-25 $47.92 $47.92 $47.84 $47.90 $47.90 6,606
2023-07-24 $48.04 $48.06 $47.90 $47.90 $47.90 3,166
2023-07-21 $48.20 $48.20 $48.12 $48.16 $48.16 2,193
2023-07-20 $48.36 $48.36 $47.95 $48.05 $48.05 23,126
2023-07-19 $48.48 $48.49 $48.36 $48.36 $48.36 1,264
2023-07-18 $48.48 $48.63 $48.48 $48.57 $48.57 1,310
2023-07-17 $48.49 $48.59 $48.43 $48.59 $48.59 2,043
2023-07-14 $48.72 $48.72 $48.57 $48.57 $48.57 2,961
2023-07-13 $48.54 $48.59 $48.38 $48.59 $48.59 6,081
2023-07-12 $48.01 $48.01 $47.97 $47.99 $47.99 1,288
2023-07-11 $47.24 $47.40 $47.20 $47.28 $47.28 8,029
2023-07-10 $46.94 $47.10 $46.94 $47.10 $47.10 524
2023-07-07 $46.77 $47.14 $46.77 $46.96 $46.96 4,784
2023-07-06 $46.53 $46.78 $46.47 $46.64 $46.64 25,357
2023-07-05 $46.94 $46.94 $46.65 $46.72 $46.72 55,404
2023-07-03 $47.12 $47.12 $47.09 $47.09 $47.09 1,012
2023-06-30 $46.95 $47.12 $46.95 $47.05 $47.05 2,663
2023-06-29 $46.78 $46.78 $46.78 $46.78 $46.78 120
2023-06-28 $46.95 $47.00 $46.91 $46.96 $46.96 2,003
2023-06-27 $47.03 $47.18 $47.03 $47.16 $47.16 2,204
2023-06-26 $46.83 $46.83 $46.75 $46.82 $46.82 759
2023-06-23 $46.95 $46.95 $46.83 $46.83 $46.83 658
2023-06-22 $47.19 $47.19 $47.08 $47.14 $47.14 1,564
2023-06-21 $46.97 $47.31 $46.97 $47.31 $47.31 6,947
2023-06-20 $47.19 $47.31 $47.07 $47.25 $47.25 14,348
2023-06-16 $47.42 $47.42 $47.37 $47.37 $47.37 300
2023-06-15 $47.35 $47.35 $47.35 $47.35 $47.35 827
2023-06-14 $46.90 $47.00 $46.85 $46.85 $46.85 1,872
2023-06-13 $46.76 $46.77 $46.73 $46.75 $46.75 2,208
2023-06-12 $46.59 $46.65 $46.55 $46.65 $46.65 2,406
2023-06-09 $46.70 $46.70 $46.53 $46.55 $46.55 2,767
2023-06-08 $46.58 $46.70 $46.49 $46.62 $46.62 16,700
2023-06-07 $46.36 $46.36 $46.16 $46.16 $46.16 2,227
2023-06-06 $46.02 $46.15 $46.00 $46.15 $46.15 5,230
2023-06-05 $46.16 $46.21 $46.04 $46.10 $46.10 4,271
2023-06-02 $46.30 $46.30 $46.05 $46.12 $46.12 2,044
2023-06-01 $46.02 $46.24 $45.97 $46.24 $46.24 7,324
2023-05-31 $45.78 $45.99 $45.63 $45.95 $45.95 3,017
2023-05-30 $45.99 $45.99 $45.81 $45.96 $45.96 10,337
2023-05-26 $45.77 $45.92 $45.77 $45.81 $45.81 17,664
2023-05-25 $45.71 $45.81 $45.55 $45.75 $45.75 21,987
2023-05-24 $45.66 $45.76 $45.66 $45.76 $45.76 897
2023-05-23 $46.05 $46.05 $45.92 $45.95 $45.95 13,616
2023-05-22 $46.21 $46.36 $46.21 $46.30 $46.30 5,927
2023-05-19 $46.33 $46.33 $46.23 $46.23 $46.23 1,397
2023-05-18 $45.99 $46.13 $45.88 $46.03 $46.03 23,235
2023-05-17 $46.16 $46.42 $46.16 $46.39 $46.39 41,435
2023-05-16 $46.32 $46.32 $46.32 $46.32 $46.32 98
2023-05-15 $46.35 $46.40 $46.35 $46.40 $46.40 1,864
2023-05-12 $46.30 $46.30 $46.25 $46.28 $46.28 656
2023-05-11 $46.56 $46.56 $46.50 $46.56 $46.56 1,473
2023-05-10 $46.72 $46.83 $46.72 $46.83 $46.83 455
2023-05-09 $46.50 $46.77 $46.50 $46.69 $46.69 3,832
2023-05-08 $46.99 $46.99 $46.89 $46.89 $46.89 722
2023-05-05 $46.92 $47.22 $46.92 $47.14 $47.14 1,522
2023-05-04 $46.91 $46.92 $46.84 $46.86 $46.86 4,171
2023-05-03 $47.02 $47.04 $46.98 $46.98 $46.98 3,206
2023-05-02 $46.58 $46.92 $46.58 $46.84 $46.84 16,491
2023-05-01 $46.94 $46.94 $46.70 $46.70 $46.70 1,776
2023-04-28 $47.02 $47.13 $47.02 $47.10 $47.10 6,589
2023-04-27 $46.58 $46.84 $46.58 $46.84 $46.84 23,671
2023-04-26 $46.62 $46.66 $46.39 $46.45 $46.45 8,847
2023-04-25 $46.57 $46.57 $46.45 $46.46 $46.46 3,074
2023-04-24 $46.60 $46.86 $46.60 $46.80 $46.80 8,827
2023-04-21 $46.59 $46.69 $46.56 $46.66 $46.66 4,490
2023-04-20 $46.53 $46.59 $46.45 $46.59 $46.59 23,558
2023-04-19 $46.68 $46.68 $46.58 $46.60 $46.60 11,127
2023-04-18 $46.55 $46.69 $46.54 $46.66 $46.66 1,683
2023-04-17 $46.42 $46.45 $46.39 $46.43 $46.43 2,480
2023-04-14 $46.80 $46.81 $46.54 $46.66 $46.66 12,294
2023-04-13 $47.00 $47.24 $47.00 $47.14 $47.14 46,488
2023-04-12 $46.64 $46.86 $46.64 $46.69 $46.69 1,332
2023-04-11 $46.07 $46.41 $46.07 $46.38 $46.38 6,086
2023-04-10 $46.00 $46.00 $46.00 $46.00 $46.00 450
2023-04-06 $46.07 $46.51 $46.06 $46.39 $46.39 3,773
2023-04-05 $46.17 $46.28 $46.11 $46.18 $46.18 4,477
2023-04-04 $46.35 $46.46 $46.20 $46.41 $46.41 8,993
2023-04-03 $46.04 $46.39 $46.04 $46.34 $46.34 7,791
2023-03-31 $46.19 $46.19 $46.15 $46.15 $46.15 465
2023-03-30 $46.14 $46.33 $46.06 $46.12 $46.12 22,001
2023-03-29 $45.82 $45.94 $45.66 $45.86 $45.86 18,884
2023-03-28 $45.45 $45.55 $45.36 $45.55 $45.55 57,157
2023-03-27 $45.50 $45.50 $45.29 $45.40 $45.40 6,473
2023-03-24 $45.05 $45.38 $45.05 $45.30 $45.30 33,926
2023-03-23 $45.83 $45.86 $45.46 $45.61 $45.61 7,723
2023-03-22 $45.37 $46.03 $45.28 $45.82 $45.82 10,772
2023-03-21 $45.53 $45.53 $45.36 $45.41 $45.41 2,100
2023-03-20 $44.70 $44.82 $44.65 $44.73 $44.73 5,800
2023-03-17 $44.56 $44.82 $44.46 $44.74 $44.74 16,611
2023-03-16 $44.48 $44.48 $43.96 $44.12 $44.12 47,366
2023-03-15 $44.04 $44.23 $44.03 $44.23 $44.23 519
2023-03-14 $45.32 $45.34 $45.32 $45.34 $45.34 2,516
2023-03-13 $44.77 $45.13 $44.77 $45.13 $45.13 2,306
2023-03-10 $44.81 $44.81 $44.81 $44.81 $44.81 919
2023-03-09 $44.91 $44.91 $44.68 $44.68 $44.68 37,354
2023-03-08 $44.87 $44.87 $44.73 $44.84 $44.84 7,066
2023-03-07 $45.01 $45.21 $44.86 $44.89 $44.89 12,639
2023-03-06 $45.42 $45.56 $45.42 $45.43 $45.43 2,012
2023-03-03 $44.96 $45.19 $44.96 $45.16 $45.16 3,019
2023-03-02 $44.77 $44.80 $44.63 $44.79 $44.79 18,792
2023-03-01 $45.19 $45.19 $44.95 $45.04 $45.04 12,420
2023-02-28 $45.07 $45.08 $44.88 $44.88 $44.88 2,210
2023-02-27 $45.07 $45.17 $45.02 $45.10 $45.10 5,586
2023-02-24 $44.65 $44.78 $44.63 $44.74 $44.74 10,676
2023-02-23 $45.21 $45.29 $44.99 $45.25 $45.25 7,051
2023-02-22 $45.09 $45.21 $44.92 $44.92 $44.92 4,353
2023-02-21 $45.32 $45.40 $45.25 $45.31 $45.31 2,634
2023-02-17 $45.70 $45.82 $45.70 $45.82 $45.82 615
2023-02-16 $45.82 $45.89 $45.62 $45.69 $45.69 45,920
2023-02-15 $45.79 $45.83 $45.74 $45.83 $45.83 1,891
2023-02-14 $46.03 $46.12 $46.03 $46.12 $46.12 524
2023-02-13 $45.66 $46.00 $45.66 $45.97 $45.97 3,820
2023-02-10 $45.87 $45.92 $45.83 $45.92 $45.92 1,336
2023-02-09 $46.53 $46.53 $46.09 $46.10 $46.10 42,876
2023-02-08 $46.25 $46.25 $46.17 $46.17 $46.17 6,814
2023-02-07 $45.99 $46.54 $45.99 $46.43 $46.43 5,501
2023-02-06 $46.44 $46.44 $46.23 $46.23 $46.23 5,967
2023-02-03 $46.83 $46.98 $46.77 $46.84 $46.84 22,320
2023-02-02 $47.42 $47.47 $47.21 $47.40 $47.40 42,905
2023-02-01 $46.53 $47.14 $46.48 $47.10 $47.10 8,277
2023-01-31 $46.20 $46.47 $46.08 $46.47 $46.47 5,537
2023-01-30 $46.29 $46.36 $46.08 $46.10 $46.10 9,555
2023-01-27 $46.48 $46.69 $46.48 $46.61 $46.61 3,926
2023-01-26 $46.53 $46.83 $46.16 $46.73 $46.73 57,768
2023-01-25 $46.40 $46.62 $46.29 $46.57 $46.57 6,870
2023-01-24 $46.24 $46.50 $46.16 $46.50 $46.50 15,764
2023-01-23 $46.22 $46.44 $46.21 $46.44 $46.44 36,069
2023-01-20 $46.04 $46.33 $46.04 $46.30 $46.30 51,271
2023-01-19 $46.10 $46.34 $45.90 $46.32 $46.32 62,415
2023-01-18 $46.15 $46.15 $46.11 $46.11 $46.11 801
2023-01-17 $46.30 $46.37 $45.93 $46.01 $46.01 11,600
2023-01-13 $45.81 $46.03 $45.81 $46.03 $46.03 2,940
2023-01-12 $45.78 $46.26 $45.74 $46.15 $46.15 31,496
2023-01-11 $45.43 $45.66 $45.42 $45.56 $45.56 46,666
2023-01-10 $45.23 $45.26 $45.12 $45.26 $45.26 1,745
2023-01-09 $45.21 $45.30 $45.16 $45.16 $45.16 10,706
2023-01-06 $44.67 $44.91 $44.67 $44.91 $44.91 1,413
2023-01-05 $44.09 $44.43 $44.09 $44.19 $44.19 52,225
2023-01-04 $44.37 $44.57 $44.37 $44.51 $44.51 4,522
2023-01-03 $44.22 $44.22 $43.85 $44.02 $44.02 9,727
2022-12-30 $44.22 $44.28 $44.10 $44.28 $44.28 3,473
2022-12-29 $44.21 $44.21 $43.99 $44.08 $44.08 31,050
2022-12-28 $44.06 $44.06 $43.92 $43.92 $43.92 704
2022-12-27 $44.19 $44.20 $44.12 $44.20 $44.20 3,100
2022-12-23 $44.27 $44.27 $44.19 $44.19 $44.19 542
2022-12-22 $43.95 $43.97 $43.65 $43.85 $43.85 30,935
2022-12-21 $44.08 $44.11 $44.08 $44.11 $44.11 2,365
2022-12-20 $43.84 $43.93 $43.84 $43.88 $43.88 1,259
2022-12-19 $43.70 $43.83 $43.58 $43.70 $43.70 30,669
2022-12-16 $43.79 $43.95 $43.75 $43.92 $43.92 13,158
2022-12-15 $44.76 $44.76 $44.05 $44.11 $44.11 2,407
2022-12-14 $45.04 $45.17 $44.71 $45.09 $44.81 1,590
2022-12-13 $44.86 $44.86 $44.86 $44.86 $44.59 1,231
2022-12-12 $44.22 $44.30 $44.07 $44.30 $44.03 2,467
2022-12-09 $44.29 $44.29 $44.14 $44.14 $43.87 816
2022-12-08 $44.22 $44.37 $44.22 $44.37 $44.37 1,614
2022-12-07 $44.25 $44.27 $44.25 $44.27 $44.27 704
2022-12-06 $44.20 $44.40 $44.06 $44.19 $44.19 3,429
2022-12-05 $44.58 $44.58 $44.16 $44.21 $44.21 12,887
2022-12-02 $44.32 $44.71 $44.32 $44.70 $44.70 24,890
2022-12-01 $44.50 $44.57 $44.45 $44.57 $44.57 3,033
2022-11-30 $43.15 $43.95 $43.15 $43.95 $43.95 1,055
2022-11-29 $43.49 $43.49 $43.29 $43.29 $43.29 2,807
2022-11-28 $43.51 $43.51 $43.20 $43.20 $43.20 2,536
2022-11-25 $43.57 $43.81 $43.53 $43.70 $43.70 32,474
2022-11-23 $44.25 $44.25 $43.17 $43.44 $43.44 9,781
2022-11-22 $42.79 $42.93 $42.79 $42.93 $42.93 640
2022-11-21 $42.28 $42.37 $42.25 $42.32 $42.32 897
2022-11-18 $42.87 $42.91 $42.63 $42.72 $42.72 3,557
2022-11-17 $42.52 $42.83 $42.52 $42.77 $42.77 24,885
2022-11-16 $42.71 $42.95 $42.71 $42.95 $42.95 13,658
2022-11-15 $42.74 $42.77 $42.74 $42.77 $42.77 685
2022-11-14 $43.00 $43.00 $42.80 $42.80 $42.80 454
2022-11-11 $42.84 $43.32 $42.75 $43.30 $43.30 3,250
2022-11-10 $41.89 $42.07 $41.89 $42.07 $42.07 1,504
2022-11-09 $40.70 $40.70 $40.70 $40.70 $40.70 239
2022-11-08 $40.84 $41.22 $40.84 $41.15 $41.15 2,364
2022-11-07 $40.77 $41.01 $40.76 $40.90 $40.90 2,542
2022-11-04 $40.20 $40.53 $40.20 $40.53 $40.53 2,412
2022-11-03 $39.40 $39.40 $39.29 $39.29 $39.29 1,203
2022-11-02 $40.32 $40.32 $39.74 $39.74 $39.74 5,057
2022-11-01 $40.68 $40.68 $40.26 $40.32 $40.32 4,564
2022-10-31 $40.12 $40.17 $40.12 $40.17 $40.17 2,734
2022-10-28 $40.61 $40.61 $40.49 $40.57 $40.57 1,552
2022-10-27 $40.69 $40.79 $40.39 $40.39 $40.39 4,781
2022-10-26 $40.23 $40.52 $40.23 $40.52 $40.52 1,209
2022-10-25 $39.77 $39.96 $39.77 $39.96 $39.96 1,247
2022-10-24 $39.06 $39.34 $39.06 $39.28 $39.28 1,514
2022-10-21 $38.59 $39.11 $38.59 $39.08 $39.08 2,360
2022-10-20 $38.57 $38.57 $38.57 $38.57 $38.57 298
2022-10-19 $38.80 $38.82 $38.67 $38.73 $38.73 31,292
2022-10-18 $39.49 $39.49 $39.27 $39.30 $39.30 4,604
2022-10-17 $38.96 $39.03 $38.88 $38.88 $38.88 1,509
2022-10-14 $38.38 $38.38 $38.20 $38.20 $38.20 540
2022-10-13 $37.64 $38.69 $37.62 $38.69 $38.69 2,297
2022-10-12 $38.02 $38.10 $37.93 $38.10 $38.10 1,006
2022-10-11 $38.45 $38.45 $38.06 $38.06 $38.06 478
2022-10-10 $38.40 $38.44 $38.40 $38.44 $38.44 684
2022-10-07 $38.74 $38.83 $38.57 $38.57 $38.57 1,064
2022-10-06 $39.15 $39.15 $38.99 $38.99 $38.99 3,398
2022-10-05 $39.75 $39.78 $39.47 $39.70 $39.70 2,742
2022-10-04 $39.98 $40.36 $39.98 $40.29 $40.29 6,009
2022-10-03 $38.98 $39.11 $38.98 $39.11 $39.11 3,806
2022-09-30 $38.69 $38.82 $38.64 $38.64 $38.64 1,031
2022-09-29 $38.09 $38.52 $38.09 $38.44 $38.44 44,566
2022-09-28 $37.77 $38.60 $37.59 $38.60 $38.60 14,920
2022-09-27 $38.20 $38.20 $37.85 $37.92 $37.92 1,089
2022-09-26 $38.28 $38.28 $37.90 $38.08 $38.08 5,002
2022-09-23 $39.10 $39.10 $38.51 $38.64 $38.64 5,181
2022-09-22 $39.86 $39.86 $39.55 $39.65 $39.65 1,440
2022-09-21 $40.11 $40.11 $39.67 $39.67 $39.67 2,613
2022-09-20 $40.26 $40.37 $40.26 $40.29 $40.29 830
2022-09-19 $40.70 $40.79 $40.70 $40.79 $40.79 1,124
2022-09-16 $40.71 $40.84 $40.69 $40.84 $40.84 8,051
2022-09-15 $40.86 $40.89 $40.84 $40.84 $40.84 923
2022-09-14 $41.11 $41.11 $40.95 $40.95 $40.95 1,743
2022-09-13 $41.49 $41.49 $40.96 $40.96 $40.96 3,082
2022-09-12 $42.05 $42.10 $41.94 $42.05 $42.05 3,212
2022-09-09 $41.54 $41.55 $41.51 $41.51 $41.51 905
2022-09-08 $40.83 $41.28 $40.83 $41.18 $41.18 57,496
2022-09-07 $40.79 $41.09 $40.78 $41.07 $41.07 3,000
2022-09-06 $40.52 $40.58 $40.22 $40.57 $40.57 35,881
2022-09-02 $40.91 $41.06 $40.51 $40.52 $40.52 11,568
2022-09-01 $40.60 $40.60 $40.51 $40.60 $40.60 36,196
2022-08-31 $40.95 $40.95 $40.94 $40.94 $40.94 601
2022-08-30 $41.11 $41.23 $41.10 $41.23 $41.23 2,467
2022-08-29 $41.33 $41.33 $41.33 $41.33 $41.33 408
2022-08-26 $41.77 $41.77 $41.32 $41.32 $41.32 381
2022-08-25 $41.89 $42.01 $41.89 $42.01 $42.01 372
2022-08-24 $41.44 $41.68 $41.44 $41.66 $41.66 43,555
2022-08-23 $41.54 $41.55 $41.45 $41.54 $41.54 2,497
2022-08-22 $41.53 $41.53 $41.22 $41.25 $41.25 1,738
2022-08-19 $41.99 $42.05 $41.94 $42.05 $42.05 3,452
2022-08-18 $42.87 $42.93 $42.67 $42.78 $42.78 1,457
2022-08-17 $43.02 $43.26 $42.94 $43.19 $43.19 16,587
2022-08-16 $43.58 $43.59 $43.45 $43.45 $43.45 1,971
2022-08-15 $43.67 $43.75 $43.67 $43.67 $43.67 645
2022-08-12 $44.04 $44.08 $44.04 $44.08 $44.08 417
2022-08-11 $44.16 $44.23 $44.16 $44.23 $44.23 714
2022-08-10 $43.93 $43.93 $43.93 $43.93 $43.93 365
2022-08-09 $43.55 $43.55 $43.35 $43.43 $43.43 1,644
2022-08-08 $43.49 $43.62 $43.40 $43.46 $43.46 2,747
2022-08-05 $43.07 $43.40 $43.07 $43.40 $43.40 6,273
2022-08-04 $43.33 $43.68 $43.33 $43.68 $43.68 1,503
2022-08-03 $43.00 $43.35 $43.00 $43.35 $43.35 2,239
2022-08-02 $43.30 $43.31 $43.04 $43.04 $43.04 14,915
2022-08-01 $43.85 $43.85 $43.56 $43.72 $43.72 14,886
2022-07-29 $43.54 $43.54 $43.54 $43.54 $43.54 315
2022-07-28 $42.96 $43.03 $42.96 $43.03 $43.03 601
2022-07-27 $42.54 $42.85 $42.54 $42.85 $42.85 14,326
2022-07-26 $42.17 $42.17 $41.88 $41.95 $41.95 856
2022-07-25 $42.94 $42.98 $42.94 $42.98 $42.98 904
2022-07-22 $43.04 $43.04 $42.61 $42.61 $42.61 896
2022-07-21 $42.32 $42.45 $42.32 $42.45 $42.45 755
2022-07-20 $42.38 $42.42 $42.11 $42.13 $42.13 743
2022-07-19 $41.97 $42.13 $41.97 $42.13 $42.13 631
2022-07-18 $41.26 $41.42 $41.15 $41.15 $41.15 2,223
2022-07-15 $40.58 $40.99 $40.58 $40.94 $40.94 1,502
2022-07-14 $40.34 $40.77 $40.10 $40.60 $40.60 49,691
2022-07-13 $40.51 $40.89 $40.51 $40.80 $40.80 2,066
2022-07-12 $40.79 $40.87 $40.64 $40.64 $40.64 1,082
2022-07-11 $40.77 $41.01 $40.68 $40.68 $40.68 3,733
2022-07-08 $41.03 $41.22 $41.03 $41.16 $41.16 1,025
2022-07-07 $40.94 $41.11 $40.93 $41.03 $41.03 30,786
2022-07-06 $40.75 $40.75 $40.52 $40.68 $40.68 4,801
2022-07-05 $40.93 $41.06 $40.93 $41.05 $41.05 1,397
2022-07-01 $41.81 $41.83 $41.81 $41.83 $41.83 2,694
2022-06-30 $41.30 $41.65 $41.26 $41.63 $41.63 1,174
2022-06-29 $41.80 $41.84 $41.65 $41.77 $41.77 14,525
2022-06-28 $42.24 $42.24 $42.24 $42.24 $42.24 325
2022-06-27 $42.88 $42.96 $42.69 $42.69 $42.69 1,307
2022-06-24 $42.80 $42.80 $42.78 $42.78 $42.78 581
2022-06-23 $42.59 $42.70 $42.59 $42.70 $42.70 377
2022-06-22 $42.71 $42.89 $42.71 $42.88 $42.88 1,255
2022-06-21 $42.84 $43.10 $42.76 $42.84 $42.84 7,577
2022-06-17 $42.38 $42.49 $42.15 $42.43 $42.43 2,110
2022-06-16 $42.42 $42.49 $42.42 $42.49 $42.49 2,757
2022-06-15 $42.44 $42.83 $42.32 $42.73 $42.73 4,256
2022-06-14 $42.25 $42.25 $41.96 $42.06 $42.06 3,289
2022-06-13 $42.54 $42.80 $42.36 $42.50 $42.50 2,342
2022-06-10 $43.56 $43.75 $43.56 $43.73 $43.73 733
2022-06-09 $44.60 $44.65 $44.16 $44.24 $44.24 66,389
2022-06-08 $45.55 $45.55 $45.31 $45.32 $45.32 2,492
2022-06-07 $45.41 $45.53 $45.41 $45.53 $45.53 1,685
2022-06-06 $45.71 $45.71 $45.57 $45.57 $45.57 1,525
2022-06-03 $45.75 $45.75 $45.65 $45.66 $45.66 1,754
2022-06-02 $45.54 $45.86 $45.54 $45.79 $45.79 68,734
2022-06-01 $45.55 $45.55 $45.20 $45.49 $45.49 3,437
2022-05-31 $45.62 $45.83 $45.62 $45.81 $45.81 8,230
2022-05-27 $46.01 $46.05 $45.99 $45.99 $45.99 812
2022-05-26 $45.49 $45.78 $45.49 $45.65 $45.65 80,027
2022-05-25 $45.11 $45.19 $45.09 $45.09 $45.09 2,710
2022-05-24 $45.15 $45.38 $45.15 $45.31 $45.31 3,209
2022-05-23 $45.01 $45.23 $45.01 $45.23 $45.23 3,262
2022-05-20 $44.58 $44.61 $44.41 $44.61 $44.61 5,684
2022-05-19 $44.64 $44.84 $44.64 $44.84 $44.84 751
2022-05-18 $44.59 $44.62 $44.27 $44.29 $44.29 1,234
2022-05-17 $44.83 $44.96 $44.83 $44.96 $44.96 1,220
2022-05-16 $44.19 $44.37 $44.19 $44.37 $44.37 2,788
2022-05-13 $44.20 $44.26 $44.13 $44.19 $44.19 3,791
2022-05-12 $44.00 $44.05 $43.84 $43.84 $43.84 2,393
2022-05-11 $44.41 $44.59 $44.37 $44.37 $44.37 1,806
2022-05-10 $44.29 $44.29 $44.23 $44.23 $44.23 501
2022-05-09 $43.96 $44.14 $43.82 $44.00 $44.00 3,601
2022-05-06 $44.26 $44.31 $44.20 $44.31 $44.31 2,005
2022-05-05 $44.83 $44.83 $44.41 $44.57 $44.57 83,506
2022-05-04 $44.71 $45.26 $44.71 $45.10 $45.10 2,874
2022-05-03 $44.87 $44.95 $44.83 $44.93 $44.93 6,114
2022-05-02 $44.91 $45.01 $44.62 $44.95 $44.95 20,061
2022-04-29 $44.98 $45.10 $44.98 $45.02 $45.02 2,013
2022-04-28 $44.96 $45.02 $44.87 $45.02 $45.02 98,950
2022-04-27 $45.18 $45.34 $45.11 $45.34 $45.34 6,589
2022-04-26 $46.02 $46.05 $45.88 $45.88 $45.88 15,304
2022-04-25 $46.33 $46.42 $46.31 $46.39 $46.39 3,107
2022-04-22 $46.81 $46.81 $46.74 $46.79 $46.79 1,476
2022-04-21 $47.45 $47.45 $47.08 $47.11 $47.11 7,901
2022-04-20 $47.37 $47.41 $47.21 $47.34 $47.34 4,334
2022-04-19 $46.72 $47.02 $46.72 $47.02 $47.02 32,393
2022-04-18 $47.15 $47.16 $47.10 $47.10 $47.10 6,752
2022-04-14 $47.32 $47.32 $47.07 $47.26 $47.26 2,161
2022-04-13 $47.25 $47.64 $47.22 $47.59 $47.59 9,771
2022-04-12 $47.43 $47.49 $47.30 $47.30 $47.30 3,400
2022-04-11 $47.64 $47.79 $47.58 $47.58 $47.58 1,223
2022-04-08 $47.64 $47.77 $47.64 $47.77 $47.77 592
2022-04-07 $48.14 $48.14 $47.85 $47.92 $47.92 6,186
2022-04-06 $48.04 $48.15 $47.96 $48.15 $48.15 4,996
2022-04-05 $48.44 $48.44 $48.28 $48.28 $48.28 7,469
2022-04-04 $48.76 $48.78 $48.67 $48.76 $48.76 32,736
2022-04-01 $48.84 $48.88 $48.76 $48.86 $48.86 10,789
2022-03-31 $49.08 $49.17 $48.85 $48.85 $48.85 8,451
2022-03-30 $49.22 $49.31 $49.22 $49.25 $49.25 1,035
2022-03-29 $49.10 $49.18 $49.04 $49.15 $49.15 10,019
2022-03-28 $48.30 $48.39 $48.22 $48.32 $48.32 6,988
2022-03-25 $48.32 $48.36 $48.28 $48.32 $48.32 8,642
2022-03-24 $48.29 $48.50 $48.29 $48.47 $48.47 11,587
2022-03-23 $48.37 $48.52 $48.37 $48.52 $48.52 3,373
2022-03-22 $48.67 $48.74 $48.64 $48.74 $48.74 6,834
2022-03-21 $48.60 $48.60 $48.60 $48.60 $48.60 581
2022-03-18 $48.29 $48.84 $48.29 $48.84 $48.84 1,621
2022-03-17 $48.59 $49.19 $48.59 $48.92 $48.92 9,721
2022-03-16 $47.91 $48.37 $47.87 $48.37 $48.37 3,863
2022-03-15 $47.52 $47.95 $47.44 $47.47 $47.47 8,389
2022-03-14 $47.59 $47.78 $47.55 $47.55 $47.55 2,307
2022-03-11 $47.82 $47.82 $47.44 $47.44 $47.44 3,904
2022-03-10 $47.81 $48.09 $47.74 $47.80 $47.80 34,924
2022-03-09 $48.28 $48.47 $48.24 $48.45 $48.45 4,853
2022-03-08 $47.58 $47.67 $47.23 $47.47 $47.47 49,759
2022-03-07 $47.98 $47.98 $47.17 $47.23 $47.23 3,722
2022-03-04 $48.33 $48.33 $48.00 $48.32 $48.32 20,952
2022-03-03 $49.46 $49.46 $48.73 $48.98 $48.98 62,369
2022-03-02 $49.35 $49.69 $49.28 $49.64 $49.64 18,632
2022-03-01 $49.23 $49.35 $49.23 $49.28 $49.28 4,149
2022-02-28 $49.80 $49.80 $49.49 $49.54 $49.54 2,912
2022-02-25 $50.01 $50.16 $50.00 $50.16 $50.16 1,775
2022-02-24 $49.17 $49.68 $49.08 $49.66 $49.66 8,134
2022-02-23 $50.50 $50.50 $50.18 $50.18 $50.18 1,872
2022-02-22 $50.37 $50.45 $50.15 $50.25 $50.25 25,675
2022-02-18 $50.56 $50.56 $50.38 $50.42 $50.42 1,539
2022-02-17 $50.72 $50.72 $50.46 $50.51 $50.51 16,158
2022-02-16 $50.65 $50.81 $50.65 $50.81 $50.81 4,975
2022-02-15 $50.54 $50.62 $50.52 $50.62 $50.62 1,358
2022-02-14 $50.26 $50.29 $50.02 $50.10 $50.10 814
2022-02-11 $50.85 $50.85 $50.34 $50.38 $50.38 1,151
2022-02-10 $50.88 $51.35 $50.79 $50.98 $50.98 3,837
2022-02-09 $51.19 $51.27 $51.19 $51.23 $51.23 2,348
2022-02-08 $50.72 $51.06 $50.71 $51.04 $51.04 16,149
2022-02-07 $50.81 $50.85 $50.60 $50.79 $50.79 3,458
2022-02-04 $51.28 $51.28 $50.88 $51.10 $51.10 2,648
2022-02-03 $51.54 $51.56 $51.23 $51.45 $51.45 59,196
2022-02-02 $51.57 $51.62 $51.50 $51.56 $51.56 9,539
2022-02-01 $51.20 $51.32 $51.07 $51.19 $51.19 5,529
2022-01-31 $50.79 $51.05 $50.76 $50.99 $50.99 5,826
2022-01-28 $50.62 $50.70 $50.55 $50.66 $50.66 4,100
2022-01-27 $51.15 $51.15 $50.84 $50.84 $50.84 954
2022-01-26 $51.77 $51.77 $51.28 $51.34 $51.34 4,149
2022-01-25 $51.34 $51.57 $51.34 $51.57 $51.57 18,010
2022-01-24 $51.77 $51.78 $51.54 $51.77 $51.77 10,931
2022-01-21 $52.03 $52.14 $52.01 $52.05 $52.05 4,419
2022-01-20 $52.21 $52.21 $51.99 $51.99 $51.99 597
2022-01-19 $52.20 $52.27 $52.19 $52.19 $52.19 1,450
2022-01-18 $52.28 $52.35 $51.95 $51.95 $51.95 3,875
2022-01-14 $52.72 $52.72 $52.66 $52.66 $52.66 2,369
2022-01-13 $52.93 $52.93 $52.82 $52.82 $52.82 1,202
2022-01-12 $52.62 $52.93 $52.62 $52.93 $52.93 3,853
2022-01-11 $52.38 $52.63 $52.25 $52.62 $52.62 7,452
2022-01-10 $52.08 $52.43 $52.08 $52.36 $52.36 5,999
2022-01-07 $52.45 $52.62 $52.45 $52.54 $52.54 2,404
2022-01-06 $52.44 $52.44 $52.24 $52.25 $52.25 7,613
2022-01-05 $52.52 $52.71 $52.47 $52.47 $52.47 52,259
2022-01-04 $52.45 $52.58 $52.25 $52.42 $52.42 29,548
2022-01-03 $52.39 $52.40 $52.27 $52.27 $52.27 2,361
2021-12-31 $52.73 $52.77 $52.58 $52.77 $52.77 10,518
2021-12-30 $52.49 $52.53 $52.44 $52.49 $52.49 2,825
2021-12-29 $52.53 $52.58 $52.49 $52.49 $52.49 4,335
2021-12-28 $52.28 $52.43 $52.19 $52.33 $52.33 5,152
2021-12-27 $52.45 $52.61 $52.30 $52.52 $52.52 57,857
2021-12-23 $52.19 $52.50 $52.19 $52.49 $52.49 14,169
2021-12-22 $52.14 $52.46 $52.14 $52.36 $52.36 12,846
2021-12-21 $52.35 $52.35 $51.98 $52.08 $52.08 8,442
2021-12-20 $52.02 $52.13 $51.98 $52.13 $52.13 23,464
2021-12-17 $51.99 $52.02 $51.85 $51.85 $51.85 3,983
2021-12-16 $52.42 $52.42 $51.11 $52.14 $52.14 53,101
2021-12-15 $53.52 $53.78 $53.50 $53.73 $52.11 2,016
2021-12-14 $53.48 $53.48 $53.48 $53.48 $51.87 414
2021-12-13 $53.57 $53.67 $53.57 $53.62 $52.00 939
2021-12-10 $53.61 $53.81 $53.61 $53.78 $52.16 1,449
2021-12-09 $53.46 $53.74 $53.46 $53.63 $52.01 3,496
2021-12-08 $53.87 $53.91 $53.80 $53.85 $52.23 14,131
2021-12-07 $53.50 $53.50 $53.44 $53.49 $51.88 2,824
2021-12-06 $53.43 $53.45 $53.33 $53.39 $51.78 1,815
2021-12-03 $53.38 $53.47 $53.24 $53.47 $51.86 3,987
2021-12-02 $53.42 $53.53 $53.40 $53.40 $51.79 2,409
2021-12-01 $53.47 $53.69 $53.40 $53.40 $51.79 2,401
2021-11-30 $53.61 $53.61 $52.83 $53.32 $51.72 3,586
2021-11-29 $52.97 $53.17 $52.97 $53.09 $51.49 938
2021-11-26 $53.12 $53.21 $52.88 $53.05 $51.46 64,183
2021-11-24 $53.08 $53.10 $53.03 $53.10 $51.50 900
2021-11-23 $53.44 $53.44 $53.34 $53.38 $51.77 993
2021-11-22 $53.59 $53.59 $53.44 $53.44 $51.83 1,097
2021-11-19 $53.93 $53.93 $53.66 $53.66 $52.05 1,046
2021-11-18 $53.94 $54.13 $53.92 $54.13 $52.50 6,276
2021-11-17 $53.85 $53.85 $53.83 $53.84 $52.22 787
2021-11-16 $54.03 $54.03 $53.93 $53.94 $52.32 3,289
2021-11-15 $54.42 $54.42 $54.16 $54.16 $52.53 981
2021-11-12 $54.55 $54.62 $54.55 $54.56 $52.92 2,604
2021-11-11 $54.73 $54.77 $54.50 $54.50 $52.86 4,169
2021-11-10 $55.16 $55.20 $54.73 $54.73 $53.08 9,178
2021-11-09 $55.26 $55.30 $55.26 $55.30 $53.63 1,861
2021-11-08 $55.23 $55.31 $55.23 $55.27 $53.61 1,315
2021-11-05 $55.07 $55.09 $55.07 $55.07 $53.42 1,501
2021-11-04 $55.04 $55.05 $54.96 $55.05 $53.39 1,042
2021-11-03 $54.96 $55.16 $54.96 $55.10 $53.44 684
2021-11-02 $54.87 $55.06 $54.87 $55.02 $53.36 8,192
2021-11-01 $54.97 $54.97 $54.81 $54.92 $53.27 1,788
2021-10-29 $55.14 $55.22 $54.74 $54.75 $53.10 3,215
2021-10-28 $55.47 $55.57 $55.47 $55.57 $53.90 1,427
2021-10-27 $55.17 $55.32 $55.11 $55.26 $53.60 14,798
2021-10-26 $55.20 $55.21 $55.10 $55.10 $53.44 1,718
2021-10-25 $55.02 $55.04 $54.94 $54.99 $53.34 5,710
2021-10-22 $55.10 $55.30 $55.08 $55.14 $53.48 2,516
2021-10-21 $55.28 $55.28 $55.09 $55.16 $53.50 59,347
2021-10-20 $55.20 $55.33 $55.20 $55.30 $53.63 1,555
2021-10-19 $55.33 $55.33 $55.11 $55.21 $53.54 1,750
2021-10-18 $54.94 $55.07 $54.94 $54.98 $53.33 1,723
2021-10-15 $55.04 $55.13 $55.02 $55.13 $53.47 52,081
2021-10-14 $55.06 $55.06 $54.98 $55.04 $53.38 817
2021-10-13 $54.77 $54.82 $54.61 $54.82 $53.17 910
2021-10-12 $54.41 $54.46 $54.40 $54.45 $52.81 1,522
2021-10-11 $54.59 $54.59 $54.59 $54.59 $52.95 818
2021-10-08 $54.81 $54.81 $54.74 $54.74 $53.09 3,317
2021-10-07 $54.88 $54.88 $54.81 $54.81 $53.16 571
2021-10-06 $54.80 $54.83 $54.64 $54.74 $53.10 2,286
2021-10-05 $55.05 $55.20 $55.05 $55.11 $53.45 2,409
2021-10-04 $55.35 $55.35 $55.30 $55.30 $53.64 2,963
2021-10-01 $55.24 $55.24 $55.18 $55.22 $53.56 997
2021-09-30 $55.06 $55.14 $55.03 $55.03 $53.37 48,559
2021-09-29 $55.38 $55.38 $55.16 $55.21 $53.55 5,722
2021-09-28 $55.59 $55.63 $55.56 $55.56 $53.89 1,857
2021-09-27 $55.79 $55.92 $55.76 $55.76 $54.08 3,573
2021-09-24 $55.92 $55.98 $55.92 $55.98 $54.29 686
2021-09-23 $56.14 $56.14 $56.04 $56.04 $54.35 5,539
2021-09-22 $56.01 $56.18 $55.88 $56.00 $54.31 3,600
2021-09-21 $56.00 $56.00 $55.97 $55.99 $54.30 2,949
2021-09-20 $56.00 $56.00 $55.87 $55.96 $54.28 5,954
2021-09-17 $56.25 $56.33 $55.56 $56.16 $54.47 9,984
2021-09-16 $56.37 $56.41 $56.35 $56.41 $54.71 1,946
2021-09-15 $56.56 $56.60 $56.56 $56.60 $54.90 767
2021-09-14 $56.73 $57.06 $56.52 $56.53 $54.82 53,102
2021-09-13 $56.49 $56.49 $56.39 $56.46 $54.76 4,079
2021-09-10 $56.47 $56.49 $56.42 $56.42 $54.72 1,576
2021-09-09 $56.42 $56.54 $56.41 $56.48 $54.78 3,193
2021-09-08 $56.27 $56.45 $56.27 $56.45 $54.75 3,635
2021-09-07 $56.63 $56.63 $56.52 $56.52 $54.81 3,873
2021-09-03 $56.86 $56.86 $56.65 $56.74 $55.03 2,957
2021-09-02 $56.63 $56.73 $56.63 $56.73 $55.02 4,136
2021-09-01 $56.51 $56.55 $56.46 $56.48 $54.78 4,355
2021-08-31 $56.43 $56.43 $56.20 $56.27 $54.57 3,230
2021-08-30 $56.26 $56.27 $56.16 $56.16 $54.47 3,972
2021-08-27 $56.02 $56.20 $56.02 $56.20 $54.50 1,198
2021-08-26 $56.02 $56.02 $55.95 $55.95 $54.27 47,583
2021-08-25 $55.95 $56.05 $55.94 $56.03 $54.35 1,406
2021-08-24 $56.01 $56.14 $55.99 $56.06 $54.37 13,151
2021-08-23 $55.92 $56.02 $55.88 $56.02 $54.33 1,531
2021-08-20 $55.64 $55.72 $55.64 $55.72 $54.05 1,287
2021-08-19 $55.67 $55.74 $55.62 $55.63 $53.96 1,735
2021-08-18 $55.95 $55.95 $55.78 $55.85 $54.16 3,242
2021-08-17 $55.88 $55.89 $55.88 $55.89 $54.21 536
2021-08-16 $56.13 $56.28 $56.13 $56.23 $54.54 1,195
2021-08-13 $56.22 $56.33 $56.22 $56.33 $54.63 2,489
2021-08-12 $55.95 $56.02 $55.91 $55.98 $54.30 54,823
2021-08-11 $55.99 $56.07 $55.96 $56.04 $54.36 19,854
2021-08-10 $56.14 $56.14 $55.89 $55.98 $54.29 11,439
2021-08-09 $56.07 $56.15 $55.93 $55.93 $54.25 6,196
2021-08-06 $56.19 $56.23 $56.00 $56.16 $54.47 10,298
2021-08-05 $56.57 $56.57 $56.47 $56.52 $54.81 48,073
2021-08-04 $56.50 $56.57 $56.50 $56.50 $54.80 910
2021-08-03 $56.46 $56.61 $56.46 $56.55 $54.84 1,466
2021-08-02 $56.67 $56.67 $56.50 $56.50 $54.80 3,117
2021-07-30 $56.44 $56.49 $56.44 $56.49 $54.79 650
2021-07-29 $56.50 $56.62 $56.18 $56.57 $54.87 79,283
2021-07-28 $56.20 $56.41 $56.20 $56.34 $54.64 3,227
2021-07-27 $56.33 $56.33 $56.21 $56.21 $54.52 1,061
2021-07-26 $56.12 $56.22 $56.06 $56.22 $54.53 6,416
2021-07-23 $56.02 $56.02 $55.91 $55.96 $54.28 1,567
2021-07-22 $56.08 $56.08 $55.82 $55.83 $54.15 2,060
2021-07-21 $56.01 $56.06 $55.92 $55.94 $54.26 57,516
2021-07-20 $55.73 $55.87 $55.72 $55.87 $54.18 3,456
2021-07-19 $55.91 $55.91 $55.79 $55.82 $54.14 6,448
2021-07-16 $56.04 $56.09 $55.95 $55.95 $54.27 1,004
2021-07-15 $56.18 $56.19 $56.07 $56.08 $54.39 2,001
2021-07-14 $56.23 $56.23 $56.14 $56.15 $54.46 1,517
2021-07-13 $56.16 $56.18 $55.90 $55.92 $54.23 3,690
2021-07-12 $56.38 $56.46 $56.31 $56.36 $54.66 4,642
2021-07-09 $56.31 $56.39 $56.30 $56.39 $54.69 3,351
2021-07-08 $56.27 $56.27 $56.11 $56.11 $54.42 2,053
2021-07-07 $55.91 $56.15 $55.91 $56.05 $54.36 18,647
2021-07-06 $56.20 $56.20 $56.09 $56.12 $54.43 1,955
2021-07-02 $56.16 $56.40 $56.16 $56.40 $54.70 1,759
2021-07-01 $56.31 $56.31 $56.18 $56.31 $54.62 14,747
2021-06-30 $56.18 $56.26 $56.11 $56.26 $54.57 1,486
2021-06-29 $56.31 $56.48 $56.31 $56.41 $54.71 3,616
2021-06-28 $56.65 $56.65 $56.43 $56.45 $54.75 7,827
2021-06-25 $56.65 $56.70 $56.53 $56.64 $54.94 2,584
2021-06-24 $56.66 $56.66 $56.51 $56.58 $54.88 3,153
2021-06-23 $56.85 $56.86 $56.54 $56.54 $54.84 7,485
2021-06-22 $56.49 $56.61 $56.49 $56.61 $54.90 1,479
2021-06-21 $56.41 $56.63 $56.24 $56.63 $54.93 70,281
2021-06-18 $56.40 $56.40 $56.23 $56.31 $54.62 1,267
2021-06-17 $56.72 $56.72 $56.60 $56.60 $54.90 1,421
2021-06-16 $57.56 $57.56 $57.03 $57.10 $55.38 1,426
2021-06-15 $57.68 $57.75 $57.57 $57.67 $55.94 4,244
2021-06-14 $57.67 $57.74 $57.56 $57.74 $56.00 29,346
2021-06-11 $57.70 $57.70 $57.55 $57.66 $55.93 2,055
2021-06-10 $57.89 $57.97 $57.82 $57.88 $56.14 8,802
2021-06-09 $57.92 $57.92 $57.78 $57.83 $56.09 1,891
2021-06-08 $57.77 $57.88 $57.67 $57.72 $55.98 206,285
2021-06-07 $57.86 $57.92 $57.81 $57.85 $56.11 5,892
2021-06-04 $57.64 $57.75 $57.62 $57.62 $55.89 4,283
2021-06-03 $57.65 $57.71 $57.18 $57.38 $55.65 87,182
2021-06-02 $57.71 $57.93 $57.71 $57.89 $56.14 13,178
2021-06-01 $57.96 $57.96 $57.82 $57.82 $56.08 4,116
2021-05-28 $57.49 $57.70 $57.49 $57.66 $55.92 2,478
2021-05-27 $57.68 $57.74 $57.60 $57.69 $55.96 3,113
2021-05-26 $57.74 $57.74 $57.49 $57.56 $55.83 8,743
2021-05-25 $57.78 $57.78 $57.69 $57.75 $56.02 2,463
2021-05-24 $57.45 $57.61 $57.45 $57.58 $55.85 2,303
2021-05-21 $57.42 $57.45 $57.25 $57.31 $55.59 972
2021-05-20 $57.53 $57.53 $57.41 $57.44 $55.71 25,918
2021-05-19 $57.52 $57.56 $57.27 $57.37 $55.64 5,310
2021-05-18 $57.61 $57.66 $57.45 $57.54 $55.81 7,078
2021-05-17 $57.28 $57.38 $57.20 $57.24 $55.52 12,649
2021-05-14 $57.09 $57.44 $57.09 $57.43 $55.70 4,700
2021-05-13 $56.96 $56.96 $56.74 $56.93 $55.22 2,312
2021-05-12 $56.89 $57.11 $56.71 $56.71 $55.01 6,424
2021-05-11 $57.33 $57.42 $57.30 $57.38 $55.65 5,783
2021-05-10 $57.53 $57.53 $57.26 $57.26 $55.53 11,922
2021-05-07 $57.13 $57.83 $57.12 $57.50 $55.77 67,012
2021-05-06 $56.94 $57.02 $56.83 $57.02 $55.30 54,351
2021-05-05 $56.72 $56.84 $56.69 $56.80 $55.09 6,740
2021-05-04 $56.75 $56.83 $56.62 $56.77 $55.07 4,064
2021-05-03 $57.04 $57.09 $56.90 $57.02 $55.30 10,408
2021-04-30 $56.94 $57.02 $56.60 $56.66 $54.96 5,350
2021-04-29 $57.27 $57.32 $57.05 $57.32 $55.60 5,903
2021-04-28 $57.11 $57.19 $56.98 $57.12 $55.40 8,831
2021-04-27 $56.96 $57.08 $56.90 $57.02 $55.31 2,944
2021-04-26 $57.00 $57.01 $56.88 $56.93 $55.22 6,252
2021-04-23 $56.86 $57.04 $56.79 $57.04 $55.32 1,592
2021-04-22 $56.72 $56.76 $56.47 $56.52 $54.81 8,448
2021-04-21 $56.75 $56.94 $56.71 $56.87 $55.16 8,967
2021-04-20 $56.82 $56.84 $56.68 $56.76 $55.05 154,049
2021-04-19 $56.70 $56.79 $56.69 $56.69 $54.98 173,244
2021-04-16 $56.56 $56.66 $56.53 $56.66 $54.95 2,551
2021-04-15 $56.53 $56.53 $56.41 $56.46 $54.76 2,041
2021-04-14 $56.40 $56.45 $56.37 $56.40 $54.70 1,599
2021-04-13 $56.21 $56.27 $56.10 $56.27 $54.58 5,180
2021-04-12 $56.19 $56.29 $56.12 $56.12 $54.43 11,175
2021-04-09 $55.94 $56.18 $55.94 $56.13 $54.44 29,294
2021-04-08 $56.03 $56.22 $56.03 $56.17 $54.48 11,553
2021-04-07 $56.04 $56.04 $55.99 $56.02 $54.34 2,425
2021-04-06 $55.79 $56.05 $55.79 $56.02 $54.33 22,561
2021-04-05 $55.75 $55.97 $55.75 $55.94 $54.26 4,049
2021-04-01 $55.38 $55.68 $55.38 $55.66 $53.98 1,565
2021-03-31 $55.40 $55.40 $55.26 $55.26 $53.59 19,477
2021-03-30 $55.19 $55.19 $55.04 $55.04 $53.38 3,350
2021-03-29 $55.25 $55.40 $55.24 $55.31 $53.65 12,389
2021-03-26 $55.40 $55.42 $55.34 $55.42 $53.76 623
2021-03-25 $55.32 $55.35 $55.29 $55.35 $53.69 2,700
2021-03-24 $55.46 $55.49 $55.28 $55.28 $53.62 3,376
2021-03-23 $55.49 $55.59 $55.30 $55.31 $53.65 3,740
2021-03-22 $55.65 $55.88 $55.65 $55.81 $54.13 1,848
2021-03-19 $55.68 $55.72 $55.68 $55.72 $54.04 758
2021-03-18 $55.77 $55.96 $55.60 $55.65 $53.98 128,433
2021-03-17 $55.70 $56.16 $55.70 $56.09 $54.40 2,672
2021-03-16 $55.86 $55.90 $55.79 $55.84 $54.16 4,606
2021-03-15 $55.94 $56.00 $55.77 $55.95 $54.26 7,224
2021-03-12 $55.90 $56.09 $55.90 $56.09 $54.40 1,354
2021-03-11 $56.08 $56.43 $56.08 $56.37 $54.67 5,096
2021-03-10 $55.69 $55.77 $55.58 $55.75 $54.07 7,237
2021-03-09 $55.59 $55.61 $55.35 $55.58 $53.91 24,102
2021-03-08 $55.42 $55.46 $55.36 $55.36 $53.69 1,196
2021-03-05 $55.88 $55.88 $55.59 $55.76 $54.08 7,211
2021-03-04 $56.23 $56.36 $55.74 $55.83 $54.15 51,352
2021-03-03 $56.47 $56.52 $56.43 $56.48 $54.78 20,783
2021-03-02 $56.62 $56.62 $56.60 $56.60 $54.89 836
2021-03-01 $56.32 $56.52 $56.32 $56.44 $54.74 4,793
2021-02-26 $56.55 $56.55 $56.29 $56.29 $54.60 27,905
2021-02-25 $57.22 $57.23 $56.77 $56.77 $55.06 1,990
2021-02-24 $56.92 $57.08 $56.86 $57.08 $55.36 1,875
2021-02-23 $56.97 $56.99 $56.79 $56.94 $55.22 4,273
2021-02-22 $56.97 $57.07 $56.97 $57.06 $55.34 6,254
2021-02-19 $56.90 $56.90 $56.81 $56.86 $55.15 3,578
2021-02-18 $56.58 $56.68 $56.56 $56.66 $54.95 2,887
2021-02-17 $56.34 $56.44 $56.34 $56.36 $54.66 4,651
2021-02-16 $56.79 $56.84 $56.79 $56.82 $55.11 3,191
2021-02-12 $56.72 $56.81 $56.72 $56.76 $55.05 1,582
2021-02-11 $56.77 $56.86 $56.77 $56.84 $55.13 1,625
2021-02-10 $56.84 $56.84 $56.72 $56.72 $55.01 3,692
2021-02-09 $56.65 $56.81 $56.64 $56.77 $55.06 3,438
2021-02-08 $56.38 $56.55 $56.36 $56.37 $54.67 20,806
2021-02-05 $56.39 $56.45 $56.28 $56.38 $54.68 7,977
2021-02-04 $56.13 $56.13 $55.91 $56.02 $54.33 4,217
2021-02-03 $56.22 $56.26 $56.18 $56.23 $54.53 24,337
2021-02-02 $56.05 $56.14 $56.04 $56.14 $54.45 2,694
2021-02-01 $56.28 $56.29 $55.99 $56.04 $54.35 18,012
2021-01-29 $56.23 $56.26 $56.16 $56.26 $54.57 2,086
2021-01-28 $56.19 $56.28 $56.19 $56.28 $54.58 2,291
2021-01-27 $55.92 $56.16 $55.92 $55.93 $54.25 10,599
2021-01-26 $56.35 $56.45 $56.35 $56.44 $54.74 1,205
2021-01-25 $56.40 $56.40 $56.18 $56.31 $54.61 5,775
2021-01-22 $56.55 $56.61 $56.49 $56.56 $54.86 1,714
2021-01-21 $56.63 $56.70 $56.46 $56.64 $54.93 4,454
2021-01-20 $56.34 $56.41 $56.34 $56.34 $54.64 15,092
2021-01-19 $56.19 $56.28 $56.09 $56.24 $54.55 4,876
2021-01-15 $56.08 $56.08 $55.98 $55.99 $54.31 11,601
2021-01-14 $56.25 $56.50 $56.21 $56.50 $54.80 3,154
2021-01-13 $56.41 $56.48 $56.27 $56.43 $54.73 6,880
2021-01-12 $56.38 $56.54 $56.37 $56.54 $54.84 10,341
2021-01-11 $56.42 $56.48 $56.41 $56.41 $54.71 5,366
2021-01-08 $56.80 $57.01 $56.77 $56.91 $55.20 33,034
2021-01-07 $57.00 $57.00 $56.90 $56.90 $55.19 1,591
2021-01-06 $56.96 $57.18 $56.96 $57.16 $55.44 17,171
2021-01-05 $56.76 $57.08 $56.71 $56.99 $55.28 5,710
2021-01-04 $57.19 $57.19 $56.71 $56.83 $55.12 3,989
2020-12-31 $56.66 $56.71 $56.55 $56.55 $54.85 2,206
2020-12-30 $56.89 $56.95 $56.89 $56.95 $55.24 5,260
2020-12-29 $56.48 $56.79 $56.36 $56.59 $54.88 4,635
2020-12-28 $56.39 $56.64 $56.35 $56.35 $54.66 4,164
2020-12-24 $56.52 $56.52 $56.24 $56.33 $54.64 1,754
2020-12-23 $56.12 $56.35 $56.12 $56.28 $54.58 1,762
2020-12-22 $56.12 $56.12 $55.91 $55.91 $54.22 1,362
2020-12-21 $56.12 $56.26 $56.11 $56.24 $54.55 2,457
2020-12-18 $56.65 $56.65 $56.47 $56.51 $54.81 2,179
2020-12-17 $56.74 $56.75 $56.44 $56.56 $54.86 8,259
2020-12-16 $57.11 $57.12 $56.79 $57.03 $54.53 2,086
2020-12-15 $56.89 $56.97 $56.79 $56.82 $54.32 3,635
2020-12-14 $56.93 $56.93 $56.49 $56.75 $54.25 2,837
2020-12-11 $56.31 $56.53 $56.31 $56.42 $53.94 1,623
2020-12-10 $56.36 $56.82 $56.36 $56.82 $54.32 3,714
2020-12-09 $56.63 $56.71 $56.48 $56.61 $54.12 20,165
2020-12-08 $57.01 $57.01 $56.76 $56.90 $54.40 9,460
2020-12-07 $56.89 $57.01 $56.60 $56.73 $54.24 8,508
2020-12-04 $56.93 $57.13 $56.77 $56.89 $54.39 4,226
2020-12-03 $57.08 $57.08 $56.80 $56.80 $54.30 14,867
2020-12-02 $56.56 $56.72 $56.32 $56.44 $53.96 59,594
2020-12-01 $56.00 $56.42 $56.00 $56.32 $53.84 24,313
2020-11-30 $55.70 $55.70 $55.68 $55.68 $53.23 1,721
2020-11-27 $55.44 $55.81 $55.44 $55.68 $53.23 4,223
2020-11-25 $55.58 $55.73 $55.48 $55.71 $53.26 8,086
2020-11-24 $55.28 $55.35 $55.15 $55.35 $52.92 4,112
2020-11-23 $55.01 $55.10 $54.88 $54.96 $52.55 4,188
2020-11-20 $54.98 $54.99 $54.69 $54.87 $52.46 7,394
2020-11-19 $54.82 $54.92 $54.81 $54.92 $52.50 2,981
2020-11-18 $54.88 $54.97 $54.81 $54.81 $52.40 1,241
2020-11-17 $54.89 $54.89 $54.78 $54.78 $52.37 3,496
2020-11-16 $54.64 $54.74 $54.57 $54.67 $52.27 2,857
2020-11-13 $54.11 $54.42 $54.11 $54.33 $51.94 1,724
2020-11-12 $54.12 $54.17 $54.04 $54.11 $51.73 1,008
2020-11-11 $54.26 $54.26 $54.07 $54.21 $51.83 3,631
2020-11-10 $54.44 $54.45 $54.33 $54.43 $52.04 3,073
2020-11-09 $54.89 $54.89 $54.20 $54.20 $51.82 6,601
2020-11-06 $54.04 $54.34 $54.04 $54.15 $51.77 4,043
2020-11-05 $53.76 $53.83 $53.75 $53.79 $51.43 17,754
2020-11-04 $53.14 $53.15 $53.04 $53.12 $50.79 20,359
2020-11-03 $52.62 $53.06 $52.62 $52.91 $50.59 1,867
2020-11-02 $52.00 $52.14 $52.00 $52.14 $49.85 342
2020-10-30 $52.12 $52.12 $51.95 $51.95 $49.67 696
2020-10-29 $52.06 $52.26 $52.06 $52.26 $49.97 1,077
2020-10-28 $52.46 $52.53 $52.38 $52.38 $50.08 24,959
2020-10-27 $53.33 $53.33 $53.08 $53.08 $50.74 4,703
2020-10-26 $53.01 $53.19 $53.00 $53.19 $50.85 1,530
2020-10-23 $53.58 $53.58 $53.48 $53.57 $51.21 1,153
2020-10-22 $53.54 $53.54 $53.28 $53.31 $50.97 1,150
2020-10-21 $53.74 $53.74 $53.35 $53.44 $51.10 1,058
2020-10-20 $53.27 $53.28 $53.27 $53.28 $50.94 642
2020-10-19 $52.94 $53.10 $52.88 $52.96 $50.63 2,552
2020-10-16 $52.83 $52.89 $52.80 $52.80 $50.48 1,002
2020-10-15 $52.39 $52.71 $52.39 $52.65 $50.34 2,332
2020-10-14 $53.11 $53.11 $52.93 $53.07 $50.73 3,511
2020-10-13 $53.07 $53.22 $53.07 $53.10 $50.76 3,753
2020-10-12 $53.38 $53.57 $53.28 $53.44 $51.09 2,913
2020-10-09 $53.38 $53.38 $53.21 $53.22 $50.88 8,986
2020-10-08 $53.07 $53.10 $52.95 $53.03 $50.70 1,466
2020-10-07 $52.95 $53.07 $52.93 $53.00 $50.67 2,296
2020-10-06 $53.30 $53.30 $52.80 $52.80 $50.48 1,129
2020-10-05 $52.61 $53.06 $52.61 $52.82 $50.50 10,584
2020-10-02 $52.49 $52.62 $52.27 $52.52 $50.21 3,103
2020-10-01 $52.32 $52.83 $52.32 $52.63 $50.32 70,359
2020-09-30 $52.22 $52.31 $52.08 $52.17 $49.88 2,500
2020-09-29 $52.18 $52.32 $52.14 $52.19 $49.89 1,074
2020-09-28 $51.81 $52.02 $51.81 $51.95 $49.66 2,511
2020-09-25 $51.56 $51.59 $51.30 $51.59 $49.32 2,514
2020-09-24 $51.71 $51.91 $51.43 $51.78 $49.51 63,005
2020-09-23 $52.14 $52.23 $51.80 $51.91 $49.63 3,026
2020-09-22 $52.52 $52.52 $52.29 $52.37 $50.07 2,163
2020-09-21 $52.84 $52.84 $52.42 $52.49 $50.18 6,191
2020-09-18 $53.44 $53.46 $53.41 $53.46 $51.11 417
2020-09-17 $53.43 $53.43 $53.37 $53.39 $51.04 1,213
2020-09-16 $53.46 $53.61 $53.26 $53.26 $50.92 1,014
2020-09-15 $53.60 $53.60 $53.39 $53.48 $51.13 993
2020-09-14 $53.43 $53.75 $53.43 $53.56 $51.21 1,768
2020-09-11 $53.49 $53.49 $53.12 $53.38 $51.03 920
2020-09-10 $53.68 $53.68 $53.24 $53.24 $50.90 3,096
2020-09-09 $53.54 $53.60 $53.42 $53.48 $51.13 1,926
2020-09-08 $53.10 $53.36 $53.10 $53.26 $50.92 2,871
2020-09-04 $53.62 $53.65 $53.21 $53.65 $51.29 1,271
2020-09-03 $53.57 $54.01 $53.44 $53.57 $51.21 61,110
2020-09-02 $53.67 $53.82 $53.51 $53.76 $51.40 28,254
2020-09-01 $54.21 $54.21 $53.75 $53.91 $51.54 22,085
2020-08-31 $53.84 $54.00 $53.69 $53.83 $51.46 29,475
2020-08-28 $53.37 $53.86 $53.37 $53.76 $51.40 15,552
2020-08-27 $53.45 $53.45 $53.10 $53.10 $50.77 55,022
2020-08-26 $53.47 $53.56 $53.42 $53.56 $51.21 3,367
2020-08-25 $53.26 $53.44 $53.26 $53.44 $51.09 1,849
2020-08-24 $53.16 $53.24 $52.99 $53.16 $50.83 4,203
2020-08-21 $52.76 $53.24 $52.71 $53.09 $50.76 3,093
2020-08-20 $52.92 $53.31 $52.92 $53.29 $50.95 1,246
2020-08-19 $53.70 $53.75 $53.13 $53.16 $50.83 8,637
2020-08-18 $53.91 $53.91 $53.48 $53.70 $51.34 5,175
2020-08-17 $53.22 $53.45 $53.22 $53.35 $51.00 4,173
2020-08-14 $53.01 $53.24 $53.01 $53.17 $50.83 9,371
2020-08-13 $53.23 $53.66 $53.23 $53.40 $51.05 35,411
2020-08-12 $52.95 $53.39 $52.95 $53.17 $50.83 5,666
2020-08-11 $53.10 $53.10 $52.84 $52.84 $50.52 7,686
2020-08-10 $52.63 $53.05 $52.63 $52.85 $50.52 4,978
2020-08-07 $52.92 $53.25 $52.92 $53.25 $50.91 21,149
2020-08-06 $53.22 $53.29 $53.07 $53.18 $50.84 8,414
2020-08-05 $53.31 $53.36 $52.96 $53.13 $50.79 4,730
2020-08-04 $52.34 $52.74 $52.27 $52.74 $50.42 11,092
2020-08-03 $51.87 $52.60 $51.87 $52.60 $50.29 23,848
2020-07-31 $52.34 $52.47 $52.23 $52.25 $49.96 25,752
2020-07-30 $52.39 $52.71 $52.18 $52.71 $50.39 117,498
2020-07-29 $52.39 $52.50 $52.24 $52.36 $50.06 1,748
2020-07-28 $52.08 $52.21 $51.76 $51.98 $49.70 1,728
2020-07-27 $51.94 $52.36 $51.94 $52.16 $49.87 1,335
2020-07-24 $51.91 $52.16 $51.89 $52.12 $49.83 12,569
2020-07-23 $51.74 $51.86 $51.41 $51.59 $49.32 3,271
2020-07-22 $51.40 $51.60 $51.38 $51.60 $49.33 1,813
2020-07-21 $50.62 $51.30 $50.62 $51.26 $49.01 1,880
2020-07-20 $50.39 $50.89 $50.39 $50.84 $48.61 1,568
2020-07-17 $50.57 $50.57 $50.53 $50.53 $48.31 500
2020-07-16 $50.24 $50.61 $50.24 $50.38 $48.17 7,500
2020-07-15 $50.35 $50.57 $50.19 $50.19 $47.99 4,643
2020-07-14 $50.05 $50.23 $49.96 $50.23 $48.02 1,200
2020-07-13 $49.72 $49.72 $49.47 $49.47 $47.30 400
2020-07-10 $49.62 $49.86 $49.62 $49.86 $47.67 32,800
2020-07-09 $49.86 $49.86 $49.20 $49.49 $47.32 34,100
2020-07-08 $49.96 $49.96 $49.96 $49.96 $47.77 300
2020-07-07 $49.89 $49.89 $49.67 $49.72 $47.54 4,314
2020-07-06 $49.90 $50.02 $49.82 $49.82 $47.63 2,300
2020-07-02 $49.69 $49.69 $49.08 $49.10 $46.94 51,040
2020-07-01 $49.41 $49.47 $49.41 $49.47 $47.30 11,800
2020-06-30 $49.09 $49.10 $49.09 $49.10 $46.94 400
2020-06-29 $49.16 $49.16 $49.05 $49.05 $46.89 11,823
2020-06-26 $49.03 $49.03 $48.87 $48.88 $46.73 1,200
2020-06-25 $48.91 $49.09 $48.91 $49.09 $46.93 1,000
2020-06-24 $49.45 $49.45 $48.90 $48.90 $46.75 1,700
2020-06-23 $50.03 $50.04 $49.33 $49.65 $47.47 1,924
2020-06-22 $49.34 $49.37 $48.85 $49.15 $46.99 1,799
2020-06-19 $48.93 $48.93 $48.93 $48.93 $46.78 169
2020-06-18 $49.28 $49.40 $49.08 $49.25 $47.09 1,556
2020-06-17 $49.58 $49.79 $49.40 $49.40 $47.23 2,655
2020-06-16 $49.97 $49.97 $49.72 $49.72 $47.54 1,600
2020-06-15 $49.51 $49.63 $49.36 $49.63 $47.45 1,300
2020-06-12 $49.40 $49.57 $49.05 $49.43 $47.26 1,200
2020-06-11 $49.75 $49.75 $48.64 $48.64 $46.50 21,951
2020-06-10 $50.25 $50.34 $50.19 $50.29 $48.08 2,300
2020-06-09 $50.48 $50.48 $49.92 $50.11 $47.91 1,800
2020-06-08 $50.41 $50.64 $50.38 $50.64 $48.42 2,579
2020-06-05 $50.41 $50.53 $50.27 $50.28 $48.07 3,219
2020-06-04 $50.10 $50.24 $50.10 $50.24 $48.03 2,000
2020-06-03 $49.41 $49.80 $49.41 $49.79 $47.60 900
2020-06-02 $48.91 $49.08 $48.76 $49.08 $46.92 3,100
2020-06-01 $47.91 $48.30 $47.91 $48.30 $46.18 533
2020-05-29 $48.18 $48.18 $47.79 $48.03 $45.92 544
2020-05-28 $47.42 $47.90 $47.42 $47.86 $45.76 2,022
2020-05-27 $47.05 $47.61 $47.05 $47.60 $45.51 1,710
2020-05-26 $46.57 $46.57 $46.54 $46.56 $44.52 7,057
2020-05-22 $46.13 $46.13 $46.08 $46.08 $44.06 600
2020-05-21 $45.97 $45.97 $45.95 $45.95 $43.93 600
2020-05-20 $46.22 $46.43 $46.22 $46.43 $44.39 1,400
2020-05-19 $45.63 $45.88 $45.45 $45.45 $43.45 1,375
2020-05-18 $45.68 $46.07 $45.64 $46.06 $44.04 4,400
2020-05-15 $45.00 $45.00 $44.75 $44.75 $42.78 800
2020-05-14 $44.94 $45.34 $44.92 $45.26 $43.27 3,680
2020-05-13 $45.14 $45.44 $44.82 $44.82 $42.85 12,600
2020-05-12 $45.33 $45.58 $45.16 $45.32 $43.33 3,000
2020-05-11 $45.28 $45.74 $45.26 $45.53 $43.53 909
2020-05-08 $45.51 $45.71 $45.51 $45.53 $43.53 1,300
2020-05-07 $44.96 $45.43 $44.96 $45.43 $43.43 85,000
2020-05-06 $44.97 $44.97 $44.65 $44.66 $42.70 5,500
2020-05-05 $45.35 $45.67 $45.35 $45.52 $43.52 600
2020-05-04 $45.31 $45.72 $45.28 $45.72 $43.71 1,591
2020-05-01 $45.51 $45.91 $45.32 $45.36 $43.37 7,774
2020-04-30 $45.98 $46.43 $45.74 $46.42 $44.38 1,400
2020-04-29 $45.29 $45.96 $45.29 $45.72 $43.71 2,750
2020-04-28 $45.50 $45.56 $45.50 $45.56 $43.56 700
2020-04-27 $45.34 $45.92 $45.33 $45.92 $43.90 1,082
2020-04-24 $44.81 $45.17 $44.81 $44.95 $42.98 7,900
2020-04-23 $45.53 $45.75 $44.45 $44.75 $42.78 88,597
2020-04-22 $45.86 $45.86 $45.04 $45.31 $43.32 6,839
2020-04-21 $44.82 $45.59 $44.82 $44.89 $42.92 1,841
2020-04-20 $45.18 $46.17 $45.18 $45.30 $43.31 1,981
2020-04-17 $45.57 $46.34 $45.57 $46.15 $44.12 3,326
2020-04-16 $45.52 $46.10 $45.33 $45.73 $43.72 58,782
2020-04-15 $45.79 $46.16 $45.79 $46.16 $44.13 1,700
2020-04-14 $46.37 $46.58 $46.37 $46.42 $44.38 17,700
2020-04-13 $45.77 $46.07 $45.68 $45.82 $43.81 1,638
2020-04-09 $44.82 $46.71 $44.82 $46.61 $44.56 19,945
2020-04-08 $44.52 $44.53 $43.95 $44.28 $42.34 2,234
2020-04-07 $44.58 $44.61 $44.05 $44.08 $42.14 6,900
2020-04-06 $42.99 $43.80 $42.99 $43.44 $41.53 9,171
2020-04-03 $42.75 $42.80 $42.75 $42.80 $40.92 1,600
2020-04-02 $43.49 $43.51 $43.13 $43.40 $41.49 2,700
2020-04-01 $42.72 $43.08 $42.72 $42.93 $41.04 1,434
2020-03-31 $42.99 $44.07 $42.99 $43.27 $41.37 5,609
2020-03-30 $42.84 $43.52 $42.84 $43.33 $41.43 5,357
2020-03-27 $43.36 $43.85 $42.93 $43.37 $41.47 29,439
2020-03-26 $42.38 $43.43 $42.38 $43.23 $41.33 11,805
2020-03-25 $40.71 $41.94 $40.71 $41.55 $39.73 9,999
2020-03-24 $41.76 $41.76 $40.51 $41.13 $39.32 54,454
2020-03-23 $39.63 $40.14 $39.61 $39.62 $37.88 11,853
2020-03-20 $41.35 $41.35 $39.86 $39.86 $38.11 2,423
2020-03-19 $39.99 $40.39 $39.99 $40.06 $38.30 17,794
2020-03-18 $40.97 $41.09 $39.77 $40.34 $38.57 5,100
2020-03-17 $43.10 $43.10 $42.05 $42.68 $40.81 7,982
2020-03-16 $44.32 $45.21 $44.12 $44.64 $42.68 13,843
2020-03-13 $46.30 $47.00 $45.65 $47.00 $44.94 19,666
2020-03-12 $46.22 $46.53 $45.33 $45.63 $43.63 23,812
2020-03-11 $49.26 $49.26 $48.02 $48.02 $45.91 20,772
2020-03-10 $48.88 $49.12 $48.29 $48.59 $46.46 22,520
2020-03-09 $49.13 $49.70 $48.97 $49.19 $47.03 5,801
2020-03-06 $50.52 $50.54 $50.25 $50.32 $48.11 17,655
2020-03-05 $50.61 $50.66 $50.37 $50.51 $48.29 73,800
2020-03-04 $50.51 $50.86 $50.51 $50.85 $48.62 2,100
2020-03-03 $50.39 $50.77 $50.39 $50.62 $48.40 2,100
2020-03-02 $50.02 $50.35 $50.02 $50.20 $48.00 10,506
2020-02-28 $49.45 $49.80 $49.40 $49.80 $47.61 3,743
2020-02-27 $50.09 $50.16 $50.02 $50.02 $47.82 19,143
2020-02-26 $50.15 $50.19 $50.14 $50.19 $47.99 800
2020-02-25 $50.22 $50.26 $50.17 $50.26 $48.05 4,386
2020-02-24 $50.15 $50.28 $50.15 $50.18 $47.98 13,800
2020-02-21 $50.58 $50.63 $50.56 $50.57 $48.35 1,200
2020-02-20 $50.44 $50.44 $50.30 $50.35 $48.14 1,361
2020-02-19 $50.34 $50.39 $50.31 $50.39 $48.18 7,494
2020-02-18 $50.46 $50.47 $50.30 $50.43 $48.22 15,408
2020-02-14 $50.53 $50.56 $50.51 $50.56 $48.34 1,100
2020-02-13 $50.59 $50.59 $50.51 $50.53 $48.31 3,269
2020-02-12 $50.75 $50.75 $50.62 $50.62 $48.40 3,786
2020-02-11 $50.74 $50.81 $50.74 $50.77 $48.54 4,400
2020-02-10 $50.75 $50.75 $50.67 $50.67 $48.44 2,583
2020-02-07 $50.81 $50.83 $50.79 $50.79 $48.56 1,724
2020-02-06 $50.98 $51.04 $50.97 $50.99 $48.75 64,300
2020-02-05 $50.98 $51.01 $50.95 $50.98 $48.74 998
2020-02-04 $51.11 $51.17 $51.04 $51.10 $48.86 10,700
2020-02-03 $51.01 $51.01 $50.99 $50.99 $48.75 1,700
2020-01-31 $51.12 $51.17 $51.12 $51.16 $48.91 500
2020-01-30 $50.97 $51.03 $50.89 $50.92 $48.68 56,085
2020-01-29 $50.84 $50.92 $50.84 $50.89 $48.65 1,393
2020-01-28 $50.84 $50.96 $50.84 $50.93 $48.69 1,900
2020-01-27 $50.84 $50.86 $50.80 $50.85 $48.62 3,888
2020-01-24 $51.05 $51.05 $51.01 $51.05 $48.81 1,000
2020-01-23 $51.19 $51.22 $51.17 $51.22 $48.97 2,700
2020-01-22 $51.40 $51.48 $51.38 $51.44 $49.18 2,339
2020-01-21 $51.48 $51.48 $51.37 $51.39 $49.13 7,163
2020-01-17 $51.44 $51.47 $51.44 $51.44 $49.18 448
2020-01-16 $51.64 $51.64 $51.44 $51.56 $49.30 57,746
2020-01-15 $51.65 $51.65 $51.63 $51.63 $49.36 1,900
2020-01-14 $51.37 $51.46 $51.37 $51.46 $49.20 5,860
2020-01-13 $51.41 $51.56 $51.41 $51.53 $49.27 6,846
2020-01-10 $51.42 $51.49 $51.42 $51.47 $49.21 5,344
2020-01-09 $51.36 $51.44 $51.34 $51.39 $49.13 4,749
2020-01-08 $51.38 $51.45 $51.37 $51.39 $49.13 869
2020-01-07 $51.54 $51.56 $51.53 $51.54 $49.28 3,300
2020-01-06 $51.69 $51.76 $51.66 $51.75 $49.48 2,812
2020-01-03 $51.62 $51.68 $51.62 $51.62 $49.35 3,400
2020-01-02 $52.05 $52.05 $51.65 $51.69 $49.42 17,288
2019-12-31 $51.84 $51.85 $51.78 $51.83 $49.55 3,900
2019-12-30 $51.78 $51.78 $51.70 $51.70 $49.43 1,100
2019-12-27 $51.62 $51.66 $51.59 $51.60 $49.33 26,156
2019-12-26 $51.37 $51.40 $51.32 $51.40 $49.14 13,848
2019-12-24 $51.22 $51.28 $51.22 $51.25 $49.00 3,700
2019-12-23 $51.25 $51.30 $51.25 $51.30 $49.05 2,699
2019-12-20 $51.19 $51.28 $51.13 $51.28 $49.03 17,131
2019-12-19 $51.33 $51.33 $51.24 $51.33 $49.08 3,583
2019-12-18 $51.87 $51.94 $51.87 $51.91 $49.04 2,788
2019-12-17 $52.13 $52.13 $52.01 $52.03 $49.15 4,972
2019-12-16 $52.11 $52.11 $52.03 $52.07 $49.19 2,087
2019-12-13 $52.01 $52.02 $51.83 $51.85 $48.98 7,273
2019-12-12 $51.72 $51.77 $51.64 $51.75 $48.89 4,317
2019-12-11 $51.51 $51.75 $51.51 $51.75 $48.89 1,178
2019-12-10 $51.47 $51.55 $51.47 $51.55 $48.70 29,928
2019-12-09 $51.45 $51.45 $51.33 $51.38 $48.54 5,119
2019-12-06 $51.30 $51.34 $51.30 $51.34 $48.50 300
2019-12-05 $51.45 $51.54 $51.43 $51.50 $48.65 17,100
2019-12-04 $51.54 $51.54 $51.32 $51.38 $48.54 3,492
2019-12-03 $51.28 $51.28 $51.26 $51.26 $48.42 7,237
2019-12-02 $51.14 $51.31 $51.10 $51.31 $48.47 4,801
2019-11-29 $50.81 $51.10 $50.81 $51.08 $48.25 129,321
2019-11-27 $50.82 $50.82 $50.82 $50.82 $48.01 332
2019-11-26 $50.74 $50.86 $50.73 $50.83 $48.02 2,100
2019-11-25 $50.68 $50.72 $50.68 $50.72 $47.91 800
2019-11-22 $50.69 $50.73 $50.60 $50.62 $47.82 7,300
2019-11-21 $50.82 $50.82 $50.73 $50.76 $47.95 85,587
2019-11-20 $50.81 $50.83 $50.80 $50.83 $48.02 2,300
2019-11-19 $50.97 $50.97 $50.89 $50.90 $48.08 1,844
2019-11-18 $50.97 $50.97 $50.90 $50.91 $48.09 900
2019-11-15 $50.80 $50.84 $50.80 $50.84 $48.03 500
2019-11-14 $50.59 $50.69 $50.59 $50.68 $47.88 2,895
2019-11-13 $50.65 $50.67 $50.63 $50.64 $47.84 1,600
2019-11-12 $50.73 $50.73 $50.72 $50.72 $47.91 300
2019-11-11 $50.79 $50.83 $50.75 $50.80 $47.99 1,445
2019-11-08 $50.71 $50.71 $50.69 $50.69 $47.89 1,500
2019-11-07 $50.84 $50.84 $50.83 $50.83 $48.02 300
2019-11-06 $50.88 $50.89 $50.88 $50.89 $48.08 700
2019-11-05 $50.92 $50.94 $50.86 $50.91 $48.09 500
2019-11-04 $51.32 $51.35 $51.19 $51.19 $48.36 9,404
2019-11-01 $51.26 $51.29 $51.26 $51.29 $48.45 1,200
2019-10-31 $51.13 $51.13 $51.13 $51.13 $48.30 500
2019-10-30 $50.95 $51.10 $50.95 $51.10 $48.27 600
2019-10-29 $50.97 $51.00 $50.95 $50.95 $48.13 4,200
2019-10-28 $50.88 $50.96 $50.88 $50.92 $48.10 1,400
2019-10-25 $50.97 $50.97 $50.83 $50.86 $48.05 5,050
2019-10-24 $50.96 $50.96 $50.96 $50.96 $48.14 91
2019-10-23 $51.17 $51.23 $51.17 $51.20 $48.37 4,546
2019-10-22 $51.26 $51.26 $51.08 $51.19 $48.36 2,362
2019-10-21 $51.16 $51.21 $51.14 $51.21 $48.38 5,600
2019-10-18 $51.24 $51.24 $51.24 $51.24 $48.41 517
2019-10-17 $50.97 $51.07 $50.95 $51.07 $48.25 82,608
2019-10-16 $50.73 $50.85 $50.69 $50.85 $48.04 1,800
2019-10-15 $50.30 $50.55 $50.30 $50.55 $47.75 700
2019-10-14 $50.43 $50.43 $50.36 $50.36 $47.57 1,298
2019-10-11 $50.49 $50.49 $50.40 $50.47 $47.68 3,682
2019-10-10 $50.08 $50.20 $50.08 $50.12 $47.35 1,412
2019-10-09 $49.86 $49.90 $49.86 $49.89 $47.13 783
2019-10-08 $49.72 $49.73 $49.62 $49.69 $46.94 2,400
2019-10-07 $49.93 $50.02 $49.86 $49.89 $47.13 8,371
2019-10-04 $50.15 $50.16 $49.94 $50.06 $47.29 112,487
2019-10-03 $50.11 $50.13 $49.99 $50.03 $47.26 97,541
2019-10-02 $50.10 $50.12 $50.07 $50.09 $47.32 2,301
2019-10-01 $50.09 $50.10 $49.96 $50.10 $47.33 902
2019-09-30 $49.97 $50.01 $49.93 $49.96 $47.20 3,178
2019-09-27 $50.21 $50.21 $50.09 $50.09 $47.32 400
2019-09-26 $50.15 $50.15 $50.02 $50.02 $47.25 6,600
2019-09-25 $50.37 $50.37 $50.15 $50.18 $47.40 6,300
2019-09-24 $50.58 $50.62 $50.56 $50.62 $47.82 700
2019-09-23 $50.51 $50.51 $50.48 $50.48 $47.69 1,300
2019-09-20 $50.67 $50.69 $50.59 $50.63 $47.83 600
2019-09-19 $50.92 $50.92 $50.78 $50.83 $48.02 1,600
2019-09-18 $50.89 $50.92 $50.80 $50.80 $47.99 1,900
2019-09-17 $50.82 $50.95 $50.82 $50.95 $48.13 1,435
2019-09-16 $50.63 $50.70 $50.63 $50.70 $47.90 400
2019-09-13 $51.02 $51.12 $51.02 $51.05 $48.23 1,162
2019-09-12 $50.93 $50.93 $50.85 $50.91 $48.09 6,900
2019-09-11 $50.45 $50.52 $50.44 $50.52 $47.73 700
2019-09-10 $50.60 $50.66 $50.60 $50.62 $47.82 2,700
2019-09-09 $50.78 $50.81 $50.74 $50.75 $47.94 2,653
2019-09-06 $50.73 $50.74 $50.69 $50.71 $47.91 6,689
2019-09-05 $50.96 $50.96 $50.73 $50.78 $47.97 1,900
2019-09-04 $50.60 $50.66 $50.60 $50.65 $47.85 1,000
2019-09-03 $50.13 $50.33 $50.13 $50.32 $47.54 3,794
2019-08-30 $50.61 $50.65 $50.42 $50.43 $47.64 2,743
2019-08-29 $50.78 $50.85 $50.70 $50.76 $47.95 3,154
2019-08-28 $50.82 $50.82 $50.73 $50.77 $47.96 6,685
2019-08-27 $50.91 $50.99 $50.89 $50.91 $48.09 9,395
2019-08-26 $50.90 $50.93 $50.90 $50.93 $48.11 12,881
2019-08-23 $50.64 $50.98 $50.62 $50.93 $48.11 4,714
2019-08-22 $50.61 $50.74 $50.57 $50.67 $47.87 100,811
2019-08-21 $50.50 $50.51 $50.50 $50.51 $47.72 869
2019-08-20 $50.34 $50.49 $50.34 $50.42 $47.63 1,418
2019-08-19 $50.35 $50.37 $50.20 $50.22 $47.44 12,533
2019-08-16 $50.15 $50.25 $50.15 $50.24 $47.46 1,949
2019-08-15 $50.23 $50.30 $50.23 $50.29 $47.51 511
2019-08-14 $50.38 $50.38 $50.24 $50.24 $47.46 4,727
2019-08-13 $50.67 $50.69 $50.66 $50.69 $47.89 2,670
2019-08-12 $50.79 $50.84 $50.70 $50.74 $47.93 1,915
2019-08-09 $50.77 $50.82 $50.77 $50.82 $48.01 855
2019-08-08 $50.86 $50.88 $50.79 $50.80 $47.99 48,415
2019-08-07 $50.83 $50.87 $50.79 $50.82 $48.01 739
2019-08-06 $50.70 $50.79 $50.69 $50.71 $47.91 1,986
2019-08-05 $50.51 $50.62 $50.51 $50.56 $47.76 8,249
2019-08-02 $50.50 $50.50 $50.40 $50.46 $47.67 1,668
2019-08-01 $50.39 $50.49 $50.39 $50.48 $47.69 2,341
2019-07-31 $50.68 $50.68 $50.41 $50.41 $47.62 1,177
2019-07-30 $50.67 $50.72 $50.66 $50.71 $47.91 3,926
2019-07-29 $50.85 $50.85 $50.84 $50.84 $48.03 689
2019-07-26 $50.79 $50.83 $50.79 $50.81 $48.00 642
2019-07-25 $50.90 $50.92 $50.90 $50.92 $48.10 1,315
2019-07-24 $50.76 $50.82 $50.74 $50.75 $47.94 10,577
2019-07-23 $50.72 $50.74 $50.67 $50.69 $47.89 3,364
2019-07-22 $50.97 $51.00 $50.91 $50.91 $48.09 914
2019-07-19 $50.87 $50.87 $50.83 $50.85 $48.04 2,104
2019-07-18 $51.04 $51.07 $51.04 $51.07 $48.25 535
2019-07-17 $50.89 $50.99 $50.87 $50.91 $48.09 1,827
2019-07-16 $51.01 $51.01 $50.84 $50.92 $48.10 2,009
2019-07-15 $51.13 $51.14 $51.07 $51.14 $48.31 1,045
2019-07-12 $51.09 $51.19 $51.09 $51.19 $48.36 790
2019-07-11 $51.13 $51.20 $51.10 $51.17 $48.34 2,053
2019-07-10 $51.15 $51.18 $51.11 $51.12 $48.29 3,736
2019-07-09 $50.94 $50.98 $50.91 $50.94 $48.12 2,741
2019-07-08 $51.11 $51.11 $51.03 $51.04 $48.22 533
2019-07-05 $51.20 $51.20 $50.99 $51.13 $48.30 701
2019-07-03 $51.35 $51.43 $51.33 $51.37 $48.53 5,508
2019-07-02 $51.32 $51.32 $51.23 $51.23 $48.40 5,732
2019-07-01 $51.44 $51.44 $51.21 $51.21 $48.38 8,020
2019-06-28 $51.45 $51.49 $51.40 $51.42 $48.58 1,961
2019-06-27 $51.26 $51.31 $51.26 $51.31 $48.47 1,018
2019-06-26 $51.16 $51.21 $51.15 $51.17 $48.34 3,637
2019-06-25 $51.25 $51.25 $51.13 $51.18 $48.35 1,166
2019-06-24 $51.38 $51.38 $51.32 $51.37 $48.53 1,732
2019-06-21 $51.06 $51.30 $51.05 $51.30 $48.46 3,682
2019-06-20 $51.01 $51.06 $50.96 $51.00 $48.17 2,333
2019-06-19 $50.40 $50.53 $50.40 $50.53 $47.73 675
2019-06-18 $50.09 $50.19 $50.09 $50.17 $47.40 12,874
2019-06-17 $50.12 $50.16 $50.05 $50.09 $47.32 1,488
2019-06-14 $50.13 $50.14 $50.08 $50.08 $47.31 1,024
2019-06-13 $50.29 $50.38 $50.29 $50.32 $47.54 6,243
2019-06-12 $50.49 $50.49 $50.39 $50.39 $47.60 17,211
2019-06-11 $50.58 $50.67 $50.58 $50.66 $47.86 1,687
2019-06-10 $50.53 $50.53 $50.45 $50.50 $47.70 5,142
2019-06-07 $50.46 $50.55 $50.42 $50.48 $47.69 5,382
2019-06-06 $49.94 $50.19 $49.93 $50.09 $47.32 5,982
2019-06-05 $50.01 $50.01 $49.91 $49.91 $47.15 841
2019-06-04 $49.85 $49.94 $49.85 $49.93 $47.17 9,159
2019-06-03 $49.53 $49.72 $49.53 $49.72 $46.97 5,928
2019-05-31 $49.44 $49.59 $49.43 $49.47 $46.73 6,153
2019-05-30 $49.50 $49.50 $49.39 $49.49 $46.75 2,985
2019-05-29 $49.48 $49.54 $49.42 $49.42 $46.69 33,651
2019-05-28 $49.73 $49.73 $49.66 $49.66 $46.91 1,592
2019-05-24 $49.86 $49.89 $49.86 $49.89 $47.13 1,765
2019-05-23 $49.53 $49.66 $49.43 $49.65 $46.90 36,590
2019-05-22 $49.69 $49.79 $49.69 $49.76 $47.01 34,022
2019-05-21 $49.85 $49.99 $49.84 $49.87 $47.11 3,537
2019-05-20 $49.79 $49.85 $49.78 $49.78 $47.03 17,858
2019-05-17 $49.80 $49.81 $49.80 $49.81 $47.05 10,411
2019-05-16 $49.87 $49.89 $49.80 $49.83 $47.07 42,633
2019-05-15 $49.84 $50.00 $49.84 $49.97 $47.21 1,843
2019-05-14 $49.97 $50.05 $49.97 $49.98 $47.22 3,496
2019-05-13 $50.02 $50.10 $49.94 $49.99 $47.22 3,904
2019-05-10 $50.21 $50.21 $50.09 $50.15 $47.38 3,362
2019-05-09 $50.00 $50.13 $49.93 $49.95 $47.19 35,348
2019-05-08 $50.09 $50.09 $49.93 $49.99 $47.22 16,776
2019-05-07 $49.98 $50.03 $49.94 $50.03 $47.26 7,105
2019-05-06 $50.08 $50.31 $50.08 $50.25 $47.47 1,347
2019-05-03 $50.04 $50.31 $50.04 $50.31 $47.53 1,432
2019-05-02 $50.14 $50.19 $50.14 $50.15 $47.38 1,273
2019-05-01 $50.54 $50.59 $50.30 $50.30 $47.52 8,587
2019-04-30 $50.45 $50.45 $50.20 $50.44 $47.65 2,356
2019-04-29 $50.19 $50.30 $50.18 $50.27 $47.49 2,987
2019-04-26 $50.06 $50.11 $50.06 $50.07 $47.30 1,009
2019-04-25 $50.05 $50.11 $50.04 $50.04 $47.27 17,440
2019-04-24 $50.38 $50.38 $50.11 $50.21 $47.43 7,408
2019-04-23 $50.52 $50.54 $50.45 $50.54 $47.74 7,011
2019-04-22 $50.62 $50.69 $50.62 $50.69 $47.89 2,051
2019-04-18 $50.62 $50.70 $50.53 $50.57 $47.77 35,211
2019-04-17 $50.75 $50.81 $50.71 $50.78 $47.97 1,830
2019-04-16 $50.63 $50.67 $50.63 $50.63 $47.83 830
2019-04-15 $50.67 $50.67 $50.60 $50.65 $47.85 16,284
2019-04-12 $50.62 $50.74 $50.62 $50.69 $47.89 1,401
2019-04-11 $50.47 $50.48 $50.43 $50.43 $47.64 2,361
2019-04-10 $50.47 $50.47 $50.45 $50.45 $47.66 290
2019-04-09 $50.42 $50.42 $50.32 $50.36 $47.57 790
2019-04-08 $50.19 $50.36 $50.19 $50.33 $47.55 12,422
2019-04-05 $50.10 $50.13 $50.08 $50.13 $47.36 2,007
2019-04-04 $50.13 $50.15 $50.05 $50.12 $47.35 1,307
2019-04-03 $50.21 $50.30 $50.21 $50.30 $47.52 2,748
2019-04-02 $50.03 $50.10 $50.03 $50.07 $47.30 1,070
2019-04-01 $50.08 $50.08 $50.06 $50.06 $47.29 313
2019-03-29 $49.86 $49.87 $49.84 $49.84 $47.08 3,283
2019-03-28 $49.85 $49.85 $49.77 $49.79 $47.04 1,524
2019-03-27 $49.94 $49.97 $49.88 $49.91 $47.15 36,362
2019-03-26 $50.07 $50.07 $50.00 $50.01 $47.24 3,317
2019-03-25 $49.99 $50.06 $49.98 $50.01 $47.24 1,079
2019-03-22 $50.08 $50.08 $49.90 $49.98 $47.22 3,531
2019-03-21 $50.46 $50.46 $50.34 $50.34 $47.56 2,715
2019-03-20 $50.35 $50.75 $50.35 $50.63 $47.83 1,610
2019-03-19 $50.40 $50.43 $50.37 $50.43 $47.64 523
2019-03-18 $50.23 $50.30 $50.20 $50.26 $47.48 9,198
2019-03-15 $50.17 $50.19 $50.13 $50.16 $47.38 851
2019-03-14 $49.98 $50.08 $49.98 $50.01 $47.24 5,192
2019-03-13 $49.98 $49.98 $49.95 $49.96 $47.20 7,721
2019-03-12 $49.79 $49.84 $49.75 $49.84 $47.08 1,906
2019-03-11 $49.38 $49.48 $49.38 $49.48 $46.74 3,731
2019-03-08 $49.34 $49.37 $49.30 $49.36 $46.63 12,949
2019-03-07 $49.57 $49.57 $49.14 $49.14 $46.42 2,518
2019-03-06 $49.81 $49.87 $49.81 $49.85 $47.09 2,792
2019-03-05 $49.88 $49.90 $49.88 $49.90 $47.14 845
2019-03-04 $50.02 $50.07 $50.00 $50.07 $47.30 19,364
2019-03-01 $50.17 $50.17 $49.97 $50.01 $47.24 5,628
2019-02-28 $50.09 $50.09 $50.02 $50.04 $47.27 1,114
2019-02-27 $50.16 $50.16 $49.96 $50.04 $47.27 3,040
2019-02-26 $49.95 $50.08 $49.95 $50.07 $47.30 2,414
2019-02-25 $49.73 $50.05 $49.70 $49.82 $47.06 27,950
2019-02-22 $49.50 $49.58 $49.44 $49.49 $46.75 2,693
2019-02-21 $49.48 $49.51 $49.40 $49.47 $46.73 2,909
2019-02-20 $49.39 $49.57 $49.35 $49.46 $46.72 65,438
2019-02-19 $49.23 $49.53 $49.23 $49.44 $46.71 10,915
2019-02-15 $48.91 $49.13 $48.91 $49.09 $46.37 6,355
2019-02-14 $48.87 $48.95 $48.87 $48.95 $46.24 3,794
2019-02-13 $48.90 $48.98 $48.81 $48.81 $46.11 1,552
2019-02-12 $48.88 $49.01 $47.94 $48.98 $46.27 60,204
2019-02-11 $48.68 $48.68 $48.67 $48.67 $45.98 1,484
2019-02-08 $48.87 $48.87 $48.87 $48.87 $46.17 454
2019-02-07 $49.06 $49.09 $49.03 $49.06 $46.35 1,497
2019-02-06 $49.32 $49.33 $49.21 $49.27 $46.54 1,088
2019-02-05 $49.39 $49.45 $49.37 $49.40 $46.67 3,040
2019-02-04 $49.27 $49.35 $49.27 $49.35 $46.62 1,793
2019-02-01 $49.47 $49.57 $49.47 $49.49 $46.75 1,936
2019-01-31 $49.47 $49.47 $49.43 $49.43 $46.70 1,208
2019-01-30 $49.07 $49.39 $49.06 $49.37 $46.64 1,836
2019-01-29 $49.11 $49.11 $49.03 $49.07 $46.36 5,217
2019-01-28 $49.06 $49.18 $48.99 $49.11 $46.39 14,361
2019-01-25 $48.96 $49.05 $48.81 $49.01 $46.30 2,171
2019-01-24 $48.74 $48.78 $48.50 $48.56 $45.87 2,721
2019-01-23 $48.72 $48.76 $48.65 $48.72 $46.03 10,460
2019-01-22 $48.78 $48.78 $48.57 $48.60 $45.91 2,197
2019-01-18 $48.88 $48.88 $48.70 $48.74 $46.04 3,507
2019-01-17 $48.67 $48.77 $48.67 $48.77 $46.07 1,461
2019-01-16 $48.73 $48.81 $48.71 $48.75 $46.05 3,690
2019-01-15 $48.75 $48.75 $48.60 $48.65 $45.96 1,281
2019-01-14 $48.71 $48.81 $48.71 $48.74 $46.04 2,348
2019-01-11 $48.75 $48.79 $48.75 $48.76 $46.06 3,894
2019-01-10 $48.91 $48.94 $48.79 $48.85 $46.15 26,771
2019-01-09 $48.90 $49.00 $48.80 $48.98 $46.27 18,479
2019-01-08 $48.22 $48.36 $48.22 $48.30 $45.63 2,963
2019-01-07 $48.30 $48.37 $48.30 $48.36 $45.69 1,363
2019-01-04 $47.70 $48.05 $47.70 $48.01 $45.35 3,792
2019-01-03 $47.70 $47.76 $47.68 $47.76 $45.12 2,157
2019-01-02 $47.88 $47.88 $47.77 $47.81 $45.17 6,328
2018-12-31 $48.24 $48.30 $48.24 $48.30 $45.63 9,056
2018-12-28 $48.31 $48.31 $48.21 $48.29 $45.62 3,469
2018-12-27 $47.93 $48.12 $47.93 $48.11 $45.45 34,336
2018-12-26 $47.70 $47.86 $47.70 $47.72 $45.08 3,354
2018-12-24 $48.05 $48.05 $47.87 $47.89 $45.24 2,978
2018-12-21 $48.04 $48.04 $47.71 $47.76 $45.12 1,084
2018-12-20 $48.28 $48.41 $48.19 $48.23 $45.56 42,024
2018-12-19 $48.23 $48.36 $48.07 $48.07 $45.41 8,650
2018-12-18 $48.31 $48.31 $47.90 $48.05 $45.39 23,451
2018-12-17 $49.87 $49.96 $49.85 $49.90 $45.31 3,448
2018-12-14 $49.66 $49.75 $49.66 $49.70 $45.13 14,602
2018-12-13 $49.95 $49.99 $49.95 $49.99 $45.39 2,904
2018-12-12 $49.90 $49.96 $49.82 $49.89 $45.30 19,295
2018-12-11 $49.48 $49.50 $49.28 $49.35 $44.81 34,993
2018-12-10 $49.76 $49.79 $49.49 $49.54 $44.99 12,735
2018-12-07 $49.93 $50.03 $49.93 $50.01 $45.41 3,614
2018-12-06 $49.84 $49.89 $49.81 $49.82 $45.23 7,659
2018-12-04 $50.27 $50.27 $49.83 $49.84 $45.26 6,784
2018-12-03 $50.16 $50.23 $50.08 $50.13 $45.52 10,647
2018-11-30 $49.85 $49.85 $49.78 $49.79 $45.21 1,989
2018-11-29 $49.99 $50.08 $49.96 $50.01 $45.41 178,967
2018-11-28 $49.77 $50.05 $49.57 $49.99 $45.39 12,820
2018-11-27 $49.95 $49.95 $49.69 $49.76 $45.18 32,632
2018-11-26 $50.11 $50.17 $49.61 $50.02 $45.42 60,739
2018-11-23 $50.06 $50.06 $49.96 $49.96 $45.37 13,537
2018-11-21 $50.25 $50.26 $50.16 $50.20 $45.58 2,803
2018-11-20 $49.96 $50.10 $49.80 $49.86 $45.28 11,903
2018-11-19 $50.33 $50.49 $50.33 $50.46 $45.82 7,150
2018-11-16 $50.54 $50.59 $50.52 $50.58 $45.93 1,383
2018-11-15 $50.44 $50.58 $50.29 $50.57 $45.92 21,886
2018-11-14 $50.75 $50.75 $50.75 $50.75 $46.08 651
2018-11-13 $50.53 $50.64 $50.50 $50.50 $45.86 1,324
2018-11-12 $50.74 $50.74 $50.51 $50.51 $45.87 1,392
2018-11-09 $51.12 $51.16 $51.03 $51.16 $46.46 9,333
2018-11-08 $51.54 $51.55 $51.24 $51.24 $46.53 20,637
2018-11-07 $51.78 $51.78 $51.64 $51.69 $46.94 5,155
2018-11-06 $51.33 $51.45 $51.32 $51.41 $46.68 17,368
2018-11-05 $51.23 $51.27 $51.21 $51.25 $46.54 3,646
2018-11-02 $51.38 $51.38 $51.13 $51.16 $46.46 2,201
2018-11-01 $50.99 $51.19 $50.99 $51.15 $46.45 19,214
2018-10-31 $50.73 $50.77 $50.63 $50.68 $46.02 4,037
2018-10-30 $50.83 $50.93 $50.68 $50.68 $46.02 2,839
2018-10-29 $50.95 $50.95 $50.83 $50.85 $46.17 4,248
2018-10-26 $50.70 $51.08 $50.70 $51.08 $46.38 59,889
2018-10-25 $51.03 $51.03 $50.88 $50.91 $46.23 6,584
2018-10-24 $51.24 $51.24 $51.10 $51.15 $46.45 14,355
2018-10-23 $51.48 $51.66 $51.45 $51.59 $46.85 4,646
2018-10-22 $51.56 $51.65 $51.53 $51.57 $46.83 2,290
2018-10-19 $51.60 $51.85 $51.60 $51.73 $46.97 2,510
2018-10-18 $51.91 $51.91 $51.60 $51.60 $46.86 3,698
2018-10-17 $52.08 $52.15 $51.92 $51.92 $47.15 2,227
2018-10-16 $52.23 $52.32 $52.23 $52.27 $47.46 5,748
2018-10-15 $52.29 $52.31 $52.19 $52.19 $47.39 19,380
2018-10-12 $52.24 $52.24 $52.13 $52.18 $47.38 2,146
2018-10-11 $52.03 $52.25 $52.03 $52.15 $47.36 3,472
2018-10-10 $52.03 $52.19 $51.96 $52.05 $47.26 2,924
2018-10-09 $51.87 $52.05 $51.87 $51.96 $47.18 1,881
2018-10-08 $51.98 $52.02 $51.93 $52.01 $47.23 2,659
2018-10-05 $52.21 $52.27 $52.11 $52.27 $47.46 5,388
2018-10-04 $52.30 $52.30 $52.14 $52.26 $47.45 3,862
2018-10-03 $52.30 $52.40 $52.30 $52.30 $47.49 2,747
2018-10-02 $52.40 $52.50 $52.32 $52.46 $47.64 6,657
2018-10-01 $52.72 $52.72 $52.47 $52.57 $47.74 4,002
2018-09-28 $52.54 $52.76 $52.46 $52.66 $47.82 7,046
2018-09-27 $53.10 $53.13 $52.87 $52.87 $48.01 18,153
2018-09-26 $53.24 $53.42 $53.24 $53.42 $48.51 4,025
2018-09-25 $53.48 $53.60 $53.38 $53.40 $48.49 24,162
2018-09-24 $53.56 $53.56 $53.26 $53.26 $48.36 3,644
2018-09-21 $53.34 $53.44 $53.32 $53.43 $48.52 2,696
2018-09-20 $53.41 $53.41 $53.35 $53.41 $48.50 3,398
2018-09-19 $52.99 $52.99 $52.94 $52.95 $48.08 3,578
2018-09-18 $53.14 $53.14 $52.92 $52.99 $48.12 3,077
2018-09-17 $52.93 $53.03 $52.93 $52.93 $48.06 5,862
2018-09-14 $52.78 $52.78 $52.56 $52.64 $47.80 1,064
2018-09-13 $52.89 $52.89 $52.79 $52.80 $47.95 2,452
2018-09-12 $52.27 $52.52 $52.27 $52.46 $47.64 6,385
2018-09-11 $52.24 $52.44 $52.24 $52.44 $47.62 21,679
2018-09-10 $52.41 $52.46 $52.37 $52.45 $47.63 48,210
2018-09-07 $52.18 $52.19 $52.11 $52.11 $47.32 2,203
2018-09-06 $52.45 $52.45 $52.25 $52.33 $47.52 3,205
2018-09-05 $52.43 $52.47 $52.31 $52.45 $47.63 12,313
2018-09-04 $52.00 $52.16 $51.99 $52.15 $47.36 16,191
2018-08-31 $52.48 $52.50 $52.22 $52.35 $47.54 8,706
2018-08-30 $52.62 $52.77 $52.56 $52.77 $47.92 3,731
2018-08-29 $52.65 $52.94 $52.65 $52.85 $47.99 3,292
2018-08-28 $52.93 $52.97 $52.77 $52.84 $47.98 17,951
2018-08-27 $52.59 $52.84 $52.59 $52.78 $47.93 3,698
2018-08-24 $52.47 $52.61 $52.47 $52.51 $47.68 4,860
2018-08-23 $52.36 $52.36 $52.13 $52.13 $47.34 3,442
2018-08-22 $52.42 $52.56 $52.42 $52.56 $47.73 3,067
2018-08-21 $52.06 $52.39 $52.06 $52.28 $47.47 17,183
2018-08-20 $51.71 $51.84 $51.65 $51.72 $46.96 11,722
2018-08-17 $51.50 $51.75 $51.50 $51.66 $46.91 10,844
2018-08-16 $51.49 $51.50 $51.25 $51.33 $46.61 19,207
2018-08-15 $51.06 $51.21 $50.63 $51.12 $46.42 113,562
2018-08-14 $51.44 $51.44 $51.22 $51.22 $46.51 23,145
2018-08-13 $51.58 $51.61 $51.40 $51.43 $46.70 6,116
2018-08-10 $51.66 $51.66 $51.49 $51.56 $46.82 5,389
2018-08-09 $52.44 $52.45 $52.19 $52.28 $47.47 8,299
2018-08-08 $52.52 $52.56 $52.43 $52.56 $47.73 1,500
2018-08-07 $52.43 $52.50 $52.20 $52.42 $47.60 23,279
2018-08-06 $52.20 $52.25 $52.13 $52.13 $47.34 31,675
2018-08-03 $52.20 $52.36 $52.15 $52.21 $47.41 42,788
2018-08-02 $52.47 $52.47 $52.31 $52.31 $47.50 20,585
2018-08-01 $52.75 $52.77 $52.66 $52.66 $47.82 6,461
2018-07-31 $52.97 $52.97 $52.78 $52.78 $47.93 7,130
2018-07-30 $52.84 $52.89 $52.77 $52.77 $47.92 1,997
2018-07-27 $52.51 $52.55 $52.48 $52.51 $47.68 18,360
2018-07-26 $52.71 $52.77 $52.59 $52.59 $47.75 24,793
2018-07-25 $52.62 $52.83 $52.49 $52.79 $47.94 13,088
2018-07-24 $52.57 $52.64 $52.49 $52.50 $47.67 8,479
2018-07-23 $52.70 $52.70 $52.57 $52.63 $47.79 8,587
2018-07-20 $52.61 $52.75 $52.61 $52.71 $47.86 5,130
2018-07-19 $52.11 $52.47 $52.11 $52.28 $47.47 15,215
2018-07-18 $52.29 $52.50 $52.29 $52.41 $47.59 45,494
2018-07-17 $52.66 $52.66 $52.44 $52.52 $47.69 27,044
2018-07-16 $52.73 $52.73 $52.64 $52.68 $47.84 17,727
2018-07-13 $52.41 $52.67 $52.41 $52.67 $47.83 6,783
2018-07-12 $52.47 $52.52 $52.47 $52.52 $47.69 19,425
2018-07-11 $52.63 $52.64 $52.33 $52.33 $47.52 4,394
2018-07-10 $52.63 $52.75 $52.63 $52.72 $47.87 3,437
2018-07-09 $52.80 $52.80 $52.68 $52.69 $47.85 2,207
2018-07-06 $52.62 $52.73 $52.58 $52.59 $47.75 2,658
2018-07-05 $52.25 $52.36 $52.22 $52.23 $47.43 18,242
2018-07-03 $51.88 $51.89 $51.88 $51.88 $47.11 1,515
2018-07-02 $51.51 $51.69 $51.45 $51.68 $46.93 47,910
2018-06-29 $51.87 $51.88 $51.83 $51.86 $47.09 5,396
2018-06-28 $51.48 $51.48 $51.37 $51.43 $46.70 4,149
2018-06-27 $51.68 $51.78 $51.42 $51.42 $46.69 9,075
2018-06-26 $52.14 $52.14 $51.99 $51.99 $47.21 45,822
2018-06-25 $52.25 $52.41 $52.25 $52.38 $47.56 16,500
2018-06-22 $52.35 $52.35 $52.18 $52.18 $47.38 1,445
2018-06-21 $52.03 $52.10 $51.92 $52.01 $47.23 2,882
2018-06-20 $52.07 $52.07 $51.98 $52.07 $47.28 3,481
2018-06-19 $51.84 $52.06 $51.84 $52.06 $47.27 4,723
2018-06-18 $52.16 $52.27 $52.11 $52.22 $47.42 184,803
2018-06-15 $52.21 $52.30 $52.16 $52.30 $47.49 8,411
2018-06-14 $52.56 $52.57 $52.14 $52.15 $47.36 5,083
2018-06-13 $52.86 $52.95 $52.65 $52.95 $48.08 11,645
2018-06-12 $52.84 $52.84 $52.66 $52.68 $47.84 6,857
2018-06-11 $52.82 $52.89 $52.76 $52.84 $47.98 6,221
2018-06-08 $52.61 $52.75 $52.53 $52.70 $47.85 16,249
2018-06-07 $53.01 $53.01 $52.79 $52.83 $47.97 28,815
2018-06-06 $52.80 $52.86 $52.74 $52.76 $47.91 3,752
2018-06-05 $52.39 $52.74 $52.39 $52.63 $47.79 7,479
2018-06-04 $52.60 $52.60 $52.48 $52.53 $47.70 4,502
2018-06-01 $52.43 $52.45 $52.14 $52.40 $47.58 4,489
2018-05-31 $52.09 $52.27 $51.79 $52.14 $47.35 41,779
2018-05-30 $51.85 $52.07 $51.81 $51.97 $47.19 45,050
2018-05-29 $51.72 $51.81 $51.35 $51.49 $46.76 40,736
2018-05-25 $52.44 $52.47 $52.34 $52.37 $47.55 4,412
2018-05-24 $52.83 $52.94 $52.81 $52.91 $48.05 25,216
2018-05-23 $52.81 $52.82 $52.70 $52.79 $47.94 14,315
2018-05-22 $53.14 $53.24 $53.13 $53.20 $48.31 4,013
2018-05-21 $53.11 $53.12 $53.05 $53.08 $48.20 9,823
2018-05-18 $53.11 $53.31 $53.11 $53.18 $48.29 5,008
2018-05-17 $53.37 $53.47 $53.35 $53.47 $48.55 3,356
2018-05-16 $53.39 $53.53 $53.27 $53.37 $48.46 5,963
2018-05-15 $53.66 $53.77 $53.59 $53.62 $48.69 10,877
2018-05-14 $54.35 $54.35 $54.01 $54.03 $49.06 10,173
2018-05-11 $54.18 $54.18 $54.03 $54.03 $49.06 8,803
2018-05-10 $53.96 $54.10 $53.82 $54.02 $49.05 29,594
2018-05-09 $53.81 $53.81 $53.64 $53.73 $48.79 9,389
2018-05-08 $53.74 $53.79 $53.65 $53.79 $48.84 5,284
2018-05-07 $53.93 $54.05 $53.92 $54.04 $49.07 4,535
2018-05-04 $53.98 $54.20 $53.98 $54.19 $49.21 2,101
2018-05-03 $54.16 $54.36 $53.94 $54.29 $49.30 42,056
2018-05-02 $54.31 $54.42 $54.13 $54.23 $49.24 18,528
2018-05-01 $54.60 $54.60 $54.31 $54.31 $49.32 22,486
2018-04-30 $54.81 $54.89 $54.75 $54.84 $49.80 5,080
2018-04-27 $54.70 $55.02 $54.70 $54.94 $49.89 4,787
2018-04-26 $55.24 $55.29 $54.92 $54.97 $49.92 26,895
2018-04-25 $55.27 $55.27 $55.07 $55.25 $50.17 3,955
2018-04-24 $55.48 $55.50 $55.41 $55.43 $50.33 4,122
2018-04-23 $55.56 $55.56 $55.35 $55.41 $50.32 9,868
2018-04-20 $55.79 $55.79 $55.57 $55.60 $50.49 8,421
2018-04-19 $56.27 $56.27 $55.95 $56.03 $50.88 33,293
2018-04-18 $56.24 $56.34 $56.20 $56.34 $51.16 35,370
2018-04-17 $56.25 $56.38 $56.24 $56.38 $51.20 5,610
2018-04-16 $56.25 $56.38 $56.23 $56.24 $51.07 5,085
2018-04-13 $55.92 $56.11 $55.92 $55.95 $50.81 6,551
2018-04-12 $55.91 $56.01 $55.75 $55.92 $50.78 8,540
2018-04-11 $55.95 $56.14 $55.95 $56.03 $50.88 13,631
2018-04-10 $55.98 $55.98 $55.85 $55.95 $50.81 3,831
2018-04-09 $55.72 $55.73 $55.58 $55.70 $50.58 4,053
2018-04-06 $55.42 $55.46 $55.34 $55.34 $50.25 2,721
2018-04-05 $55.33 $55.33 $55.10 $55.12 $50.05 6,413
2018-04-04 $55.43 $55.47 $55.30 $55.47 $50.37 6,444
2018-04-03 $55.17 $55.36 $55.17 $55.35 $50.26 46,247
2018-04-02 $55.54 $55.54 $55.23 $55.36 $50.27 20,726
2018-03-29 $55.45 $55.51 $55.31 $55.49 $50.39 27,675
2018-03-28 $55.64 $55.64 $55.32 $55.32 $50.23 5,936
2018-03-27 $55.80 $55.99 $55.63 $55.82 $50.69 24,768
2018-03-26 $55.94 $56.08 $55.88 $56.08 $50.92 4,792
2018-03-23 $55.44 $55.58 $55.39 $55.54 $50.43 21,578
2018-03-22 $55.46 $55.54 $55.40 $55.50 $50.40 4,200
2018-03-21 $55.53 $55.76 $55.31 $55.76 $50.63 8,165
2018-03-20 $55.40 $55.41 $55.25 $55.27 $50.19 4,324
2018-03-19 $55.65 $55.80 $55.62 $55.70 $50.58 9,033
2018-03-16 $55.59 $55.60 $55.37 $55.57 $50.46 8,758
2018-03-15 $55.80 $55.80 $55.61 $55.66 $50.54 7,825
2018-03-14 $55.95 $55.95 $55.74 $55.79 $50.66 7,570
2018-03-13 $55.98 $56.15 $55.88 $56.05 $50.90 13,434
2018-03-12 $55.63 $55.92 $55.63 $55.92 $50.78 4,768
2018-03-09 $55.64 $55.82 $55.62 $55.75 $50.62 8,725
2018-03-08 $55.81 $55.94 $55.57 $55.67 $50.55 24,531
2018-03-07 $56.08 $56.12 $55.91 $56.11 $50.95 21,763
2018-03-06 $55.92 $55.99 $55.86 $55.98 $50.83 12,849
2018-03-05 $55.45 $55.70 $55.45 $55.70 $50.58 4,038
2018-03-02 $55.53 $55.70 $55.45 $55.70 $50.58 43,322
2018-03-01 $54.95 $55.37 $54.93 $55.35 $50.26 27,767
2018-02-28 $55.14 $55.29 $54.95 $55.10 $50.03 50,939
2018-02-27 $55.57 $55.57 $55.18 $55.28 $50.20 13,016
2018-02-26 $55.60 $55.67 $55.45 $55.51 $50.41 13,202
2018-02-23 $55.50 $55.63 $55.35 $55.50 $50.40 30,882
2018-02-22 $55.66 $55.66 $55.47 $55.47 $50.37 43,684
2018-02-21 $55.75 $55.96 $55.56 $55.57 $50.46 17,362
2018-02-20 $55.84 $55.87 $55.72 $55.76 $50.63 38,698
2018-02-16 $56.20 $56.23 $55.96 $56.07 $50.91 15,710
2018-02-15 $56.13 $56.31 $55.97 $56.31 $51.13 7,783
2018-02-14 $55.30 $56.26 $55.30 $56.06 $50.91 29,789
2018-02-13 $55.28 $55.52 $55.28 $55.49 $50.39 21,204
2018-02-12 $55.28 $55.50 $55.16 $55.50 $50.40 58,370
2018-02-09 $55.22 $55.31 $54.80 $55.27 $50.19 83,562
2018-02-08 $55.73 $55.73 $54.77 $55.38 $50.29 37,764
2018-02-07 $56.06 $56.09 $55.59 $55.67 $50.55 15,370
2018-02-06 $55.84 $56.44 $55.84 $56.37 $51.19 23,532
2018-02-05 $56.27 $57.61 $54.03 $55.91 $50.77 30,955
2018-02-02 $56.68 $56.73 $56.45 $56.60 $51.40 11,100
2018-02-01 $56.72 $57.17 $56.55 $56.93 $51.70 22,749
2018-01-31 $56.83 $56.91 $56.50 $56.50 $51.31 13,529
2018-01-30 $56.69 $57.04 $56.45 $56.55 $51.35 17,331
2018-01-29 $56.48 $56.62 $56.37 $56.59 $51.39 43,388
2018-01-26 $56.83 $56.93 $56.75 $56.93 $51.70 3,052
2018-01-25 $57.11 $57.19 $56.63 $56.77 $51.55 11,265
2018-01-24 $56.76 $56.81 $56.57 $56.72 $51.50 17,710
2018-01-23 $56.16 $56.31 $56.13 $56.31 $51.13 11,167
2018-01-22 $56.01 $56.11 $55.90 $56.11 $50.95 52,884
2018-01-19 $56.02 $56.02 $55.89 $55.95 $50.81 13,946
2018-01-18 $55.98 $56.04 $55.82 $55.95 $50.81 20,125
2018-01-17 $55.68 $56.07 $55.68 $55.84 $50.71 35,319
2018-01-16 $55.71 $55.97 $55.62 $55.94 $50.80 17,078
2018-01-12 $55.21 $55.56 $55.20 $55.42 $50.32 5,573
2018-01-11 $54.85 $54.87 $54.78 $54.84 $49.80 28,795
2018-01-10 $54.59 $54.59 $54.45 $54.58 $49.56 28,746
2018-01-09 $54.42 $54.44 $54.40 $54.44 $49.43 8,212
2018-01-08 $54.65 $54.81 $54.60 $54.64 $49.62 48,218
2018-01-05 $55.02 $55.15 $54.96 $55.00 $49.94 63,650
2018-01-04 $54.96 $55.20 $54.96 $55.14 $50.07 8,648
2018-01-03 $54.83 $54.88 $54.68 $54.82 $49.78 13,271
2018-01-02 $54.82 $54.91 $54.65 $54.91 $49.86 23,290
2017-12-29 $54.57 $54.70 $54.45 $54.45 $49.44 1,651
2017-12-28 $54.39 $54.43 $54.25 $54.25 $49.26 4,837
2017-12-27 $54.14 $54.14 $54.00 $54.01 $49.04 6,742
2017-12-26 $53.99 $53.99 $53.85 $53.85 $48.90 1,655
2017-12-22 $53.91 $53.94 $53.81 $53.94 $48.98 3,054
2017-12-21 $53.94 $53.98 $53.80 $53.85 $48.90 3,574
2017-12-20 $53.78 $54.03 $53.78 $53.98 $49.02 22,162
2017-12-19 $53.71 $53.82 $53.53 $53.71 $48.77 4,902
2017-12-18 $53.63 $53.73 $53.46 $53.58 $48.65 3,455
2017-12-15 $53.51 $53.51 $53.38 $53.44 $48.53 14,860
2017-12-14 $53.66 $53.66 $53.48 $53.55 $48.63 4,963
2017-12-13 $53.47 $53.72 $53.37 $53.72 $48.78 6,238
2017-12-12 $53.27 $53.43 $53.24 $53.43 $48.52 33,882
2017-12-11 $53.48 $53.68 $53.47 $53.47 $48.55 6,036
2017-12-08 $53.57 $53.58 $53.39 $53.57 $48.64 7,855
2017-12-07 $53.70 $53.71 $53.60 $53.66 $48.73 12,735
2017-12-06 $53.68 $53.68 $53.54 $53.65 $48.72 5,727
2017-12-05 $53.87 $53.89 $53.71 $53.87 $48.92 7,998
2017-12-04 $53.92 $54.12 $53.90 $54.05 $49.08 15,179
2017-12-01 $53.95 $54.19 $53.86 $54.05 $49.08 8,957
2017-11-30 $54.14 $54.33 $54.07 $54.07 $49.10 12,811
2017-11-29 $53.98 $54.07 $53.93 $53.93 $48.97 3,521
2017-11-28 $54.17 $54.17 $53.93 $54.06 $49.09 5,241
2017-11-27 $54.39 $54.39 $54.05 $54.12 $49.14 38,504
2017-11-24 $54.26 $54.36 $54.13 $54.36 $49.36 4,433
2017-11-22 $53.45 $53.81 $53.45 $53.72 $48.78 4,838
2017-11-21 $53.30 $53.46 $53.28 $53.44 $48.53 18,888
2017-11-20 $53.52 $53.52 $53.31 $53.37 $48.46 2,889
2017-11-17 $53.55 $53.67 $53.44 $53.67 $48.74 8,797
2017-11-16 $53.40 $53.53 $53.39 $53.39 $48.48 8,213
2017-11-15 $53.40 $53.53 $53.40 $53.40 $48.49 9,119
2017-11-14 $53.40 $53.60 $53.35 $53.57 $48.64 6,335
2017-11-13 $53.11 $53.18 $53.04 $53.15 $48.26 5,830
2017-11-10 $53.14 $53.19 $53.09 $53.17 $48.28 7,863
2017-11-09 $53.11 $53.22 $53.01 $53.12 $48.24 10,929
2017-11-08 $53.02 $53.14 $53.02 $53.09 $48.21 3,618
2017-11-07 $53.06 $53.12 $53.04 $53.12 $48.24 5,438
2017-11-06 $53.06 $53.27 $53.06 $53.27 $48.37 20,822
2017-11-03 $53.41 $53.41 $53.12 $53.24 $48.34 12,201
2017-11-02 $53.31 $53.39 $53.24 $53.39 $48.48 2,435
2017-11-01 $53.20 $53.30 $53.13 $53.20 $48.31 18,006
2017-10-31 $53.15 $53.27 $53.10 $53.27 $48.37 29,052
2017-10-30 $52.95 $53.27 $52.92 $53.27 $48.37 8,078
2017-10-27 $52.95 $53.03 $52.92 $53.03 $48.15 11,069
2017-10-26 $53.49 $53.49 $52.97 $53.04 $48.16 11,613
2017-10-25 $53.54 $53.68 $53.54 $53.67 $48.74 13,536
2017-10-24 $53.48 $53.51 $53.38 $53.44 $48.53 5,161
2017-10-23 $53.42 $53.50 $53.29 $53.43 $48.52 15,037
2017-10-20 $53.60 $53.61 $53.48 $53.50 $48.58 8,320
2017-10-19 $53.76 $53.80 $53.66 $53.72 $48.78 5,114
2017-10-18 $53.38 $53.61 $53.38 $53.58 $48.65 8,949
2017-10-17 $53.32 $53.49 $53.29 $53.49 $48.57 3,056
2017-10-16 $53.52 $53.61 $53.50 $53.50 $48.58 2,336
2017-10-13 $53.77 $53.88 $53.57 $53.59 $48.66 4,646
2017-10-12 $53.52 $53.63 $53.52 $53.56 $48.64 32,295
2017-10-11 $53.58 $53.69 $53.48 $53.60 $48.67 4,715
2017-10-10 $53.23 $53.47 $53.23 $53.40 $48.49 11,779
2017-10-09 $52.98 $53.16 $52.98 $53.07 $48.19 20,140
2017-10-06 $52.89 $53.08 $52.88 $53.05 $48.17 5,661
2017-10-05 $53.04 $53.04 $52.96 $53.01 $48.14 23,676
2017-10-04 $53.12 $53.23 $53.12 $53.18 $48.29 12,173
2017-10-03 $53.20 $53.22 $53.11 $53.19 $48.30 8,887
2017-10-02 $53.26 $53.26 $53.13 $53.20 $48.31 11,833
2017-09-29 $53.52 $53.56 $53.42 $53.56 $48.64 18,374
2017-09-28 $53.42 $53.51 $53.39 $53.39 $48.48 26,746
2017-09-27 $53.25 $53.44 $53.14 $53.35 $48.44 5,524
2017-09-26 $53.47 $53.50 $53.29 $53.47 $48.55 8,612
2017-09-25 $53.84 $53.84 $53.56 $53.68 $48.74 12,164
2017-09-22 $54.19 $54.20 $54.00 $54.07 $49.10 8,337
2017-09-21 $53.97 $54.08 $53.94 $53.96 $49.00 27,530
2017-09-20 $54.32 $54.34 $53.75 $53.83 $48.88 5,754
2017-09-19 $54.21 $54.25 $54.13 $54.22 $49.23 4,677
2017-09-18 $54.04 $54.13 $53.90 $54.06 $49.09 11,234
2017-09-15 $54.00 $54.14 $53.93 $54.04 $49.07 10,676
2017-09-14 $53.57 $53.76 $53.50 $53.72 $48.78 37,919
2017-09-13 $53.90 $53.91 $53.60 $53.61 $48.68 9,696
2017-09-12 $53.93 $53.96 $53.93 $53.96 $49.00 6,755
2017-09-11 $53.94 $54.02 $53.82 $53.83 $48.88 14,751
2017-09-08 $54.24 $54.24 $54.09 $54.15 $49.17 14,110
2017-09-07 $54.03 $54.16 $53.95 $54.16 $49.18 18,400
2017-09-06 $53.68 $53.75 $53.56 $53.69 $48.75 10,727
2017-09-05 $53.48 $53.62 $53.43 $53.60 $48.67 55,932
2017-09-01 $53.35 $53.40 $53.22 $53.24 $48.34 142,961
2017-08-31 $53.24 $53.52 $53.22 $53.47 $48.55 32,468
2017-08-30 $53.41 $53.50 $53.31 $53.37 $48.46 26,678
2017-08-29 $53.84 $53.90 $53.71 $53.72 $48.78 20,305
2017-08-28 $53.46 $53.74 $53.46 $53.68 $48.74 5,218
2017-08-25 $52.93 $53.28 $52.93 $53.21 $48.32 2,425
2017-08-24 $52.94 $53.00 $52.90 $52.91 $48.05 140,305
2017-08-23 $52.89 $52.96 $52.81 $52.92 $48.05 7,754
2017-08-22 $52.78 $52.79 $52.66 $52.74 $47.89 6,108
2017-08-21 $52.84 $53.00 $52.84 $52.92 $48.05 6,209
2017-08-18 $52.62 $52.76 $52.57 $52.75 $47.90 18,662
2017-08-17 $52.62 $52.71 $52.53 $52.61 $47.77 43,626
2017-08-16 $52.40 $52.81 $52.40 $52.79 $47.94 9,325
2017-08-15 $52.52 $52.62 $52.47 $52.57 $47.74 3,812
2017-08-14 $52.80 $52.87 $52.75 $52.76 $47.91 14,083
2017-08-11 $52.85 $53.05 $52.81 $52.96 $48.09 6,105
2017-08-10 $52.77 $52.89 $52.71 $52.84 $47.98 5,697
2017-08-09 $52.68 $52.88 $52.61 $52.81 $47.95 10,678
2017-08-08 $53.16 $53.24 $52.88 $52.88 $48.02 5,213
2017-08-07 $53.06 $53.18 $53.06 $53.18 $48.29 36,263
2017-08-04 $53.32 $53.32 $52.93 $53.11 $48.23 23,344
2017-08-03 $53.46 $53.55 $53.37 $53.52 $48.60 39,183
2017-08-02 $52.88 $53.56 $52.88 $53.41 $48.50 67,501
2017-08-01 $53.17 $53.90 $53.03 $53.09 $48.21 22,244
2017-07-31 $52.76 $53.15 $52.74 $53.04 $48.11 20,050
2017-07-28 $52.59 $52.82 $52.59 $52.72 $47.82 32,432
2017-07-27 $52.53 $52.56 $52.33 $52.43 $47.56 207,877
2017-07-26 $52.14 $52.57 $52.10 $52.49 $47.61 27,758
2017-07-25 $52.35 $52.35 $52.15 $52.16 $47.32 3,176
2017-07-24 $52.16 $52.20 $52.10 $52.19 $47.34 113,504
2017-07-21 $52.12 $52.26 $52.07 $52.23 $47.38 8,391
2017-07-20 $51.69 $51.99 $51.68 $51.97 $47.14 8,161
2017-07-19 $51.52 $51.59 $51.48 $51.48 $46.70 11,757
2017-07-18 $51.65 $51.73 $51.60 $51.65 $46.85 34,566
2017-07-17 $51.16 $51.28 $51.15 $51.21 $46.45 84,222
2017-07-14 $51.04 $51.22 $51.03 $51.22 $46.46 3,515
2017-07-13 $50.97 $50.97 $50.89 $50.96 $46.23 10,157
2017-07-12 $50.81 $50.89 $50.75 $50.89 $46.16 3,829
2017-07-11 $50.73 $51.02 $50.68 $50.90 $46.17 4,253
2017-07-10 $50.77 $50.84 $50.73 $50.84 $46.12 7,119
2017-07-07 $50.95 $50.95 $50.70 $50.78 $46.06 3,517
2017-07-06 $50.79 $50.99 $50.79 $50.97 $46.24 2,554
2017-07-05 $50.67 $50.79 $50.62 $50.69 $45.98 7,570
2017-07-03 $50.73 $50.86 $50.73 $50.80 $46.08 3,538
2017-06-30 $51.06 $51.09 $50.93 $50.99 $46.20 38,724
2017-06-29 $51.00 $51.14 $51.00 $51.14 $46.34 11,610
2017-06-28 $50.81 $51.04 $50.81 $50.95 $46.17 11,600
2017-06-27 $50.58 $50.87 $50.57 $50.87 $46.09 3,200
2017-06-26 $50.24 $50.24 $50.08 $50.08 $45.38 4,500
2017-06-23 $50.02 $50.21 $50.02 $50.18 $45.47 2,800
2017-06-22 $50.09 $50.09 $49.89 $49.93 $45.24 17,000
2017-06-21 $49.89 $50.09 $49.88 $50.09 $45.39 4,500
2017-06-20 $49.92 $49.92 $49.78 $49.86 $45.18 2,200
2017-06-19 $50.06 $50.06 $49.86 $49.95 $45.26 3,000
2017-06-16 $49.91 $50.14 $49.91 $50.14 $45.43 4,500
2017-06-15 $49.83 $49.89 $49.83 $49.83 $45.15 2,300
2017-06-14 $50.22 $50.40 $49.98 $49.98 $45.29 6,500
2017-06-13 $50.01 $50.09 $49.97 $50.09 $45.39 2,100
2017-06-12 $49.94 $49.97 $49.91 $49.94 $45.25 4,300
2017-06-09 $49.89 $49.99 $49.89 $49.90 $45.22 2,200
2017-06-08 $50.15 $50.16 $49.98 $50.13 $45.42 5,200
2017-06-07 $50.16 $50.38 $50.16 $50.38 $45.65 3,300
2017-06-06 $50.31 $50.44 $50.31 $50.33 $45.61 6,900
2017-06-05 $50.27 $50.38 $50.27 $50.28 $45.56 3,600
2017-06-02 $50.35 $50.45 $50.29 $50.45 $45.71 12,900
2017-06-01 $50.07 $50.17 $50.00 $50.16 $45.45 24,400
2017-05-31 $50.05 $50.10 $49.96 $50.00 $45.26 3,500
2017-05-30 $49.70 $49.87 $49.70 $49.85 $45.12 7,000
2017-05-26 $49.75 $49.81 $49.67 $49.75 $45.03 4,900
2017-05-25 $49.89 $49.92 $49.84 $49.87 $45.14 9,000
2017-05-24 $49.85 $49.90 $49.73 $49.90 $45.17 3,200
2017-05-23 $50.00 $50.09 $49.78 $49.85 $45.12 27,200
2017-05-22 $49.91 $49.98 $49.91 $49.93 $45.19 5,100
2017-05-19 $49.66 $49.81 $49.66 $49.81 $45.08 2,400
2017-05-18 $49.34 $49.52 $49.33 $49.35 $44.67 6,800
2017-05-17 $50.77 $50.77 $49.50 $49.54 $44.84 46,800
2017-05-16 $49.31 $49.47 $49.31 $49.46 $44.77 10,200
2017-05-15 $48.93 $49.00 $48.93 $48.98 $44.33 4,100
2017-05-12 $48.66 $48.78 $48.66 $48.76 $44.13 2,800
2017-05-11 $48.47 $48.56 $48.43 $48.53 $43.93 3,400
2017-05-10 $48.48 $48.49 $48.35 $48.40 $43.81 8,800
2017-05-09 $48.40 $48.48 $48.40 $48.47 $43.87 2,000
2017-05-08 $48.67 $48.70 $48.62 $48.62 $44.01 7,700
2017-05-05 $48.83 $48.93 $48.78 $48.93 $44.29 4,300
2017-05-04 $48.50 $48.78 $48.50 $48.78 $44.15 2,300
2017-05-03 $48.47 $48.48 $48.39 $48.39 $43.80 7,900
2017-05-02 $48.40 $48.57 $48.40 $48.56 $43.95 3,000
2017-05-01 $48.36 $48.46 $48.36 $48.40 $43.81 4,500
2017-04-28 $48.31 $48.39 $48.25 $48.25 $43.62 9,000
2017-04-27 $48.17 $48.25 $48.15 $48.15 $43.53 6,100
2017-04-26 $48.15 $48.28 $48.06 $48.28 $43.65 26,100
2017-04-25 $48.09 $48.37 $48.09 $48.37 $43.73 2,600
2017-04-24 $48.10 $48.10 $47.91 $47.98 $43.38 39,000
2017-04-21 $47.30 $47.32 $47.22 $47.30 $42.77 4,300
2017-04-20 $47.53 $47.53 $47.25 $47.28 $42.75 3,900
2017-04-19 $47.32 $47.33 $47.16 $47.16 $42.64 4,200
2017-04-18 $47.08 $47.40 $47.07 $47.40 $42.86 2,800
2017-04-17 $46.93 $47.01 $46.88 $46.88 $42.39 25,600
2017-04-13 $46.89 $47.01 $46.79 $46.86 $42.37 9,800
2017-04-12 $46.70 $46.89 $46.70 $46.89 $42.40 2,000
2017-04-11 $46.64 $46.77 $46.64 $46.75 $42.27 5,700
2017-04-10 $46.71 $46.71 $46.63 $46.66 $42.19 4,800
2017-04-07 $46.66 $46.80 $46.56 $46.67 $42.20 11,600
2017-04-06 $46.94 $46.94 $46.82 $46.93 $42.43 4,900
2017-04-05 $46.96 $46.98 $46.82 $46.98 $42.48 3,500
2017-04-04 $46.89 $46.89 $46.87 $46.89 $42.40 1,300
2017-04-03 $46.90 $46.90 $46.70 $46.90 $42.40 3,800
2017-03-31 $47.04 $47.08 $46.62 $46.85 $42.31 3,100
2017-03-30 $47.21 $47.21 $47.00 $47.02 $42.47 116,900
2017-03-29 $47.18 $47.19 $47.04 $47.15 $42.58 2,900
2017-03-28 $47.56 $47.66 $47.46 $47.47 $42.87 3,000
2017-03-27 $47.75 $47.77 $47.56 $47.56 $42.95 2,000
2017-03-24 $47.30 $47.50 $47.30 $47.41 $42.82 4,800
2017-03-23 $47.35 $47.42 $47.28 $47.28 $42.70 3,300
2017-03-22 $47.20 $47.37 $47.20 $47.33 $42.75 30,400
2017-03-21 $47.33 $47.41 $47.25 $47.32 $42.74 6,300
2017-03-20 $47.15 $47.23 $47.11 $47.11 $42.55 2,600
2017-03-17 $47.11 $47.13 $47.02 $47.13 $42.57 1,800
2017-03-16 $47.10 $47.23 $47.04 $47.23 $42.66 12,200
2017-03-15 $46.35 $46.79 $46.35 $46.72 $42.19 33,100
2017-03-14 $46.56 $46.56 $46.32 $46.32 $41.83 2,600
2017-03-13 $46.75 $46.75 $46.62 $46.62 $42.10 1,900
2017-03-10 $46.56 $47.81 $46.50 $46.66 $42.14 2,400
2017-03-09 $46.33 $46.47 $46.33 $46.47 $41.97 700
2017-03-08 $46.33 $46.44 $46.23 $46.23 $41.75 3,800
2017-03-07 $46.55 $46.64 $46.55 $46.61 $42.10 3,300
2017-03-06 $46.61 $46.72 $46.49 $46.51 $42.01 6,600
2017-03-03 $46.55 $46.78 $46.50 $46.77 $42.24 30,700
2017-03-02 $46.38 $46.40 $46.31 $46.38 $41.89 2,400
2017-03-01 $46.30 $46.60 $46.30 $46.39 $41.90 3,200
2017-02-28 $46.78 $46.83 $46.67 $46.77 $42.19 6,600
2017-02-27 $46.78 $46.79 $46.67 $46.77 $42.19 4,800
2017-02-24 $46.70 $46.70 $46.59 $46.59 $42.03 2,600
2017-02-23 $46.68 $46.72 $46.62 $46.72 $42.15 2,300
2017-02-22 $46.37 $47.15 $46.29 $46.46 $41.91 2,200
2017-02-21 $46.33 $46.48 $46.33 $46.42 $41.88 5,600
2017-02-17 $46.81 $46.82 $46.62 $46.72 $42.15 22,000
2017-02-16 $46.77 $46.97 $46.77 $46.88 $42.29 18,600
2017-02-15 $46.36 $51.51 $46.35 $46.54 $41.98 50,400
2017-02-14 $46.65 $46.65 $46.34 $46.51 $41.96 6,000
2017-02-13 $46.64 $46.64 $46.47 $46.56 $42.00 3,100
2017-02-10 $46.46 $46.65 $46.46 $46.55 $41.99 900
2017-02-09 $46.78 $46.80 $46.67 $46.76 $42.18 3,800
2017-02-08 $46.85 $46.93 $46.79 $46.79 $42.21 3,200
2017-02-07 $46.67 $46.82 $46.67 $46.82 $42.24 2,000
2017-02-06 $46.97 $47.07 $46.85 $46.96 $42.36 4,000
2017-02-03 $47.02 $47.20 $46.99 $47.12 $42.51 4,300
2017-02-02 $47.32 $47.32 $47.00 $47.14 $42.53 12,500
2017-02-01 $46.94 $47.11 $46.90 $47.00 $42.40 2,700
2017-01-31 $47.04 $47.19 $47.00 $47.10 $42.44 5,404
2017-01-30 $46.53 $46.83 $46.53 $46.81 $42.18 6,025
2017-01-27 $46.83 $46.88 $46.73 $46.76 $42.13 2,798
2017-01-26 $46.87 $46.91 $46.71 $46.82 $42.19 10,303
2017-01-25 $47.01 $47.09 $46.92 $47.00 $42.35 6,329
2017-01-24 $46.92 $47.12 $46.89 $46.90 $42.26 2,956
2017-01-23 $46.80 $46.96 $46.80 $46.93 $42.29 5,840
2017-01-20 $46.44 $46.77 $46.43 $46.77 $42.14 3,794
2017-01-19 $46.45 $46.45 $46.34 $46.43 $41.83 2,894
2017-01-18 $46.51 $46.62 $46.43 $46.43 $41.84 7,749
2017-01-17 $46.61 $46.89 $46.61 $46.64 $42.03 69,446
2017-01-13 $46.34 $46.55 $46.26 $46.34 $41.76 3,219
2017-01-12 $46.39 $46.47 $46.33 $46.40 $41.81 4,030
2017-01-11 $45.89 $46.18 $45.58 $46.18 $41.61 48,776
2017-01-10 $46.08 $46.28 $46.07 $46.20 $41.63 4,579
2017-01-09 $45.91 $46.21 $45.91 $46.11 $41.55 212,695
2017-01-06 $45.99 $46.23 $45.99 $46.08 $41.52 13,814
2017-01-05 $46.13 $46.24 $45.94 $46.13 $41.57 34,389
2017-01-04 $45.52 $45.79 $45.52 $45.66 $41.14 6,881
2017-01-03 $45.56 $45.56 $45.16 $45.28 $40.80 34,973
2016-12-30 $45.75 $45.90 $45.65 $45.85 $41.31 11,309
2016-12-29 $45.35 $45.66 $45.35 $45.66 $41.14 2,217
2016-12-28 $45.10 $45.27 $44.89 $45.19 $40.72 26,341
2016-12-27 $45.19 $45.24 $45.19 $45.19 $40.72 2,712
2016-12-23 $45.31 $45.37 $45.18 $45.19 $40.72 4,783
2016-12-22 $45.39 $45.48 $45.18 $45.29 $40.81 10,341
2016-12-21 $45.30 $45.34 $45.14 $45.22 $40.75 11,723
2016-12-20 $44.84 $45.10 $44.84 $45.10 $40.64 16,964
2016-12-19 $45.27 $45.35 $45.00 $45.08 $40.62 222,966
2016-12-16 $45.04 $45.30 $44.97 $45.09 $40.63 17,353
2016-12-15 $45.37 $45.37 $44.95 $45.09 $40.63 5,360
2016-12-14 $45.95 $46.19 $45.71 $45.72 $41.20 9,208
2016-12-13 $45.85 $46.09 $45.82 $45.83 $41.30 8,757
2016-12-12 $45.69 $45.84 $45.62 $45.84 $41.31 12,016
2016-12-09 $45.33 $45.49 $45.29 $45.41 $40.92 8,915
2016-12-08 $45.80 $45.80 $45.38 $45.52 $41.02 6,628
2016-12-07 $45.83 $46.03 $45.83 $46.03 $41.48 7,873
2016-12-06 $45.91 $45.91 $45.64 $45.85 $41.31 6,231
2016-12-05 $45.56 $46.08 $45.51 $45.70 $41.18 28,832
2016-12-02 $45.59 $45.83 $44.82 $45.07 $40.61 699,651
2016-12-01 $45.52 $45.75 $45.46 $45.75 $41.22 7,577
2016-11-30 $45.61 $45.61 $45.34 $45.53 $40.97 9,800
2016-11-29 $45.59 $45.69 $45.39 $45.68 $41.11 4,800
2016-11-28 $45.24 $45.51 $45.24 $45.51 $40.95 17,900
2016-11-25 $45.49 $45.60 $45.42 $45.43 $40.88 16,800
2016-11-23 $45.22 $45.31 $45.04 $45.28 $40.75 19,000
2016-11-22 $45.50 $45.59 $45.30 $45.44 $40.89 8,700
2016-11-21 $45.33 $45.54 $45.32 $45.54 $40.98 5,900
2016-11-18 $45.30 $45.37 $45.15 $45.33 $40.79 5,700
2016-11-17 $45.92 $45.92 $45.54 $45.54 $40.98 19,000
2016-11-16 $45.77 $45.89 $45.59 $45.78 $41.20 5,000
2016-11-15 $45.81 $45.97 $45.68 $45.97 $41.37 41,000
2016-11-14 $45.67 $45.74 $45.61 $45.62 $41.05 2,500
2016-11-11 $46.48 $46.48 $46.13 $46.18 $41.56 11,000
2016-11-10 $46.61 $46.68 $45.59 $46.66 $41.99 9,600
2016-11-09 $46.77 $46.88 $46.70 $46.79 $42.11 10,700
2016-11-08 $47.26 $47.39 $47.22 $47.23 $42.50 8,000
2016-11-07 $47.44 $47.44 $47.18 $47.26 $42.53 5,900
2016-11-04 $47.35 $47.57 $47.35 $47.56 $42.80 5,900
2016-11-03 $47.41 $47.59 $47.33 $47.59 $42.83 4,200
2016-11-02 $47.28 $47.45 $47.22 $47.34 $42.60 20,200
2016-11-01 $47.18 $47.32 $47.12 $47.24 $42.51 7,600
2016-10-31 $46.95 $47.12 $46.84 $46.99 $42.24 6,300
2016-10-28 $46.93 $46.96 $46.80 $46.96 $42.22 6,440
2016-10-27 $46.51 $46.94 $46.51 $46.90 $42.16 5,559
2016-10-26 $46.97 $47.10 $46.86 $46.86 $42.13 3,615
2016-10-25 $46.78 $47.03 $46.78 $47.02 $42.27 3,552
2016-10-24 $46.79 $46.96 $46.74 $46.79 $42.06 4,752
2016-10-21 $46.92 $46.95 $46.76 $46.95 $42.21 1,895
2016-10-20 $47.04 $47.12 $46.95 $47.10 $42.34 30,626
2016-10-19 $47.02 $47.20 $47.02 $47.08 $42.32 6,361
2016-10-18 $47.07 $47.22 $47.02 $47.02 $42.27 63,945
2016-10-17 $46.99 $47.16 $46.90 $47.16 $42.40 16,717
2016-10-14 $47.20 $47.20 $46.94 $46.98 $42.23 1,274,600
2016-10-13 $47.06 $47.33 $47.06 $47.14 $42.38 2,400
2016-10-12 $47.03 $47.28 $47.01 $47.13 $42.37 6,700
2016-10-11 $47.42 $47.45 $47.15 $47.23 $42.46 25,754
2016-10-10 $47.62 $47.71 $47.45 $47.50 $42.70 4,934
2016-10-07 $47.90 $47.90 $47.54 $47.84 $43.01 2,650
2016-10-06 $47.67 $47.82 $47.67 $47.70 $42.88 4,424
2016-10-05 $47.98 $48.07 $47.79 $48.02 $43.17 4,546
2016-10-04 $47.83 $48.00 $47.75 $47.81 $42.98 43,983
2016-10-03 $47.82 $47.98 $47.82 $47.93 $43.09 25,100
2016-09-30 $47.82 $48.04 $47.82 $48.04 $43.14 3,363
2016-09-29 $48.06 $48.33 $48.02 $48.07 $43.17 2,600
2016-09-28 $47.99 $48.14 $47.88 $48.13 $43.22 2,300
2016-09-27 $47.93 $48.05 $47.85 $47.98 $43.08 6,532
2016-09-26 $48.01 $48.18 $47.98 $48.11 $43.21 4,798
2016-09-23 $47.99 $48.16 $47.98 $48.15 $43.24 5,921
2016-09-22 $48.23 $48.40 $47.99 $47.99 $43.10 7,224
2016-09-21 $47.62 $47.80 $47.12 $47.79 $42.92 2,539
2016-09-20 $47.72 $47.74 $47.57 $47.62 $42.76 3,053
2016-09-19 $47.72 $47.98 $47.21 $47.70 $42.84 75,886
2016-09-16 $47.81 $47.81 $47.51 $47.70 $42.84 13,022
2016-09-15 $48.07 $48.13 $47.95 $48.08 $43.18 3,646
2016-09-14 $47.96 $48.34 $47.96 $48.18 $43.27 2,203
2016-09-13 $48.21 $48.25 $47.93 $48.05 $43.15 26,014
2016-09-12 $48.19 $48.36 $48.15 $48.22 $43.30 4,045
2016-09-09 $48.49 $48.63 $48.33 $48.37 $43.43 13,407
2016-09-08 $48.89 $48.91 $48.63 $48.72 $43.75 3,153
2016-09-07 $48.70 $48.70 $48.49 $48.52 $43.57 10,170
2016-09-06 $48.41 $48.72 $48.40 $48.57 $43.62 5,995
2016-09-02 $48.49 $48.49 $48.13 $48.15 $43.24 2,209
2016-09-01 $48.05 $48.33 $48.05 $48.33 $43.40 4,288
2016-08-31 $47.99 $48.12 $47.94 $47.95 $43.02 8,449
2016-08-30 $48.02 $48.11 $47.87 $47.87 $42.94 4,766
2016-08-29 $48.10 $48.20 $48.10 $48.20 $43.24 935
2016-08-26 $48.55 $48.61 $48.14 $48.33 $43.36 7,028
2016-08-25 $48.45 $48.45 $48.26 $48.45 $43.47 4,860
2016-08-24 $48.46 $48.52 $48.26 $48.40 $43.42 30,753
2016-08-23 $48.61 $48.74 $48.57 $48.58 $43.59 3,558
2016-08-22 $48.53 $48.59 $48.43 $48.59 $43.59 2,533
2016-08-19 $48.54 $48.56 $48.50 $48.52 $43.53 2,571
2016-08-18 $48.40 $48.79 $48.40 $48.79 $43.77 7,882
2016-08-17 $48.32 $48.32 $48.14 $48.31 $43.34 17,543
2016-08-16 $48.15 $48.36 $48.12 $48.20 $43.24 7,701
2016-08-15 $47.92 $47.99 $47.80 $47.80 $42.88 5,338
2016-08-12 $47.82 $47.92 $47.74 $47.81 $42.89 7,237
2016-08-11 $47.62 $47.77 $47.62 $47.71 $42.80 2,479
2016-08-10 $47.81 $47.81 $47.57 $47.61 $42.71 2,885
2016-08-09 $47.32 $47.55 $47.32 $47.47 $42.59 3,844
2016-08-08 $47.32 $47.32 $47.16 $47.18 $42.33 3,197
2016-08-05 $47.15 $47.34 $47.11 $47.32 $42.45 7,690
2016-08-04 $47.49 $47.49 $47.24 $47.38 $42.50 16,465
2016-08-03 $47.50 $47.51 $47.29 $47.36 $42.48 5,616
2016-08-02 $47.78 $47.78 $47.44 $47.49 $42.61 35,109
2016-08-01 $47.40 $47.44 $47.22 $47.43 $42.55 15,438
2016-07-29 $47.35 $47.63 $47.30 $47.32 $42.40 3,318
2016-07-28 $46.97 $47.09 $46.91 $47.03 $42.15 4,434
2016-07-27 $46.61 $46.97 $46.56 $46.97 $42.09 7,517
2016-07-26 $46.58 $46.58 $46.52 $46.55 $41.71 1,592
2016-07-25 $46.50 $46.74 $46.46 $46.72 $41.87 2,772
2016-07-22 $46.64 $46.64 $46.46 $46.49 $41.66 2,619
2016-07-21 $46.71 $46.80 $46.56 $46.80 $41.94 4,812
2016-07-20 $46.47 $46.68 $46.47 $46.61 $41.77 2,282
2016-07-19 $46.54 $46.59 $46.41 $46.41 $41.59 3,443
2016-07-18 $46.79 $46.89 $46.73 $46.73 $41.88 3,469
2016-07-15 $46.92 $46.92 $46.64 $46.75 $41.89 2,786
2016-07-14 $46.90 $47.11 $46.90 $47.11 $42.22 2,779
2016-07-13 $46.76 $46.91 $46.69 $46.74 $41.88 2,799
2016-07-12 $46.74 $46.79 $46.55 $46.63 $41.79 3,660
2016-07-11 $46.37 $46.37 $46.17 $46.22 $41.42 3,562
2016-07-08 $46.31 $46.31 $46.05 $46.25 $41.45 4,987
2016-07-07 $46.22 $46.22 $45.87 $46.08 $41.29 12,320
2016-07-06 $46.02 $46.17 $45.79 $46.02 $41.24 7,774
2016-07-05 $46.34 $46.47 $45.95 $45.97 $41.20 20,632
2016-07-01 $46.34 $47.17 $46.34 $46.44 $41.62 5,451
2016-06-30 $45.90 $46.95 $45.81 $46.34 $41.48 12,684
2016-06-29 $46.85 $46.85 $46.04 $46.04 $41.21 9,252
2016-06-28 $44.99 $46.47 $44.99 $46.47 $41.60 14,872
2016-06-27 $45.20 $45.70 $44.75 $44.99 $40.27 16,582
2016-06-24 $45.56 $46.57 $45.51 $45.70 $40.91 32,624
2016-06-23 $48.00 $48.55 $47.63 $48.45 $43.37 11,649
2016-06-22 $47.46 $48.08 $47.12 $47.45 $42.47 18,419
2016-06-21 $47.79 $48.01 $47.13 $47.46 $42.48 11,549
2016-06-20 $48.45 $48.45 $47.17 $47.17 $42.22 9,397
2016-06-17 $46.60 $47.73 $46.60 $46.88 $41.96 15,498
2016-06-16 $46.74 $47.36 $46.55 $47.26 $42.30 90,512
2016-06-15 $47.36 $47.82 $47.29 $47.36 $42.39 4,791
2016-06-14 $47.20 $47.40 $46.80 $46.81 $41.90 23,782
2016-06-13 $47.73 $47.77 $47.43 $47.76 $42.75 4,936
2016-06-10 $47.73 $48.20 $47.73 $47.77 $42.76 17,187
2016-06-09 $48.59 $48.94 $47.73 $47.73 $42.72 6,374
2016-06-08 $49.06 $49.06 $48.07 $48.16 $43.11 10,260
2016-06-07 $48.49 $48.79 $48.02 $48.50 $43.41 15,308
2016-06-06 $48.73 $48.80 $47.98 $47.98 $42.95 8,523
2016-06-03 $47.50 $48.25 $47.50 $48.02 $42.98 6,595
2016-06-02 $46.80 $47.52 $46.80 $47.50 $42.52 4,967
2016-06-01 $47.07 $47.30 $46.76 $47.20 $42.25 6,332
2016-05-31 $47.06 $47.54 $46.86 $47.45 $42.40 9,608
2016-05-27 $47.53 $47.57 $46.90 $46.96 $41.96 4,537
2016-05-26 $47.72 $47.72 $47.33 $47.53 $42.47 6,929
2016-05-25 $47.40 $47.64 $47.03 $47.08 $42.07 5,382
2016-05-24 $47.25 $47.46 $46.77 $46.78 $41.80 8,834
2016-05-23 $47.52 $47.52 $46.84 $47.47 $42.42 7,318
2016-05-20 $47.12 $47.52 $47.08 $47.52 $42.46 11,754
2016-05-19 $47.21 $47.54 $46.78 $47.47 $42.42 11,294
2016-05-18 $47.66 $47.75 $47.20 $47.49 $42.44 8,270
2016-05-17 $47.75 $48.20 $47.35 $47.95 $42.85 8,360
2016-05-16 $47.79 $47.91 $47.21 $47.23 $42.20 20,988
2016-05-13 $47.78 $48.19 $47.13 $47.31 $42.27 18,006
2016-05-12 $48.12 $48.13 $47.98 $48.01 $42.90 8,888
2016-05-11 $48.11 $48.25 $47.77 $48.12 $43.00 16,549
2016-05-10 $48.03 $48.09 $47.80 $47.97 $42.86 5,704
2016-05-09 $48.24 $48.24 $47.73 $47.95 $42.85 10,916
2016-05-06 $48.18 $48.35 $47.76 $48.31 $43.17 9,495
2016-05-05 $48.20 $48.30 $47.88 $48.27 $43.13 4,628
2016-05-04 $48.70 $48.70 $47.77 $48.30 $43.16 68,395
2016-05-03 $48.82 $48.82 $48.41 $48.64 $43.46 12,967
2016-05-02 $48.12 $48.88 $48.12 $48.84 $43.64 6,865
2016-04-29 $48.43 $48.56 $47.89 $47.89 $42.72 6,600
2016-04-28 $48.09 $48.25 $47.98 $48.25 $43.04 18,900
2016-04-27 $48.07 $48.18 $47.90 $47.90 $42.73 10,400
2016-04-26 $48.10 $48.18 $48.00 $48.05 $42.86 9,800
2016-04-25 $47.77 $47.90 $47.66 $47.80 $42.64 10,200
2016-04-22 $47.86 $47.86 $47.54 $47.77 $42.61 17,500
2016-04-21 $48.08 $48.08 $47.71 $47.86 $42.70 13,800
2016-04-20 $48.05 $48.11 $47.79 $47.82 $42.66 20,998
2016-04-19 $47.76 $48.14 $47.76 $48.13 $42.94 21,942
2016-04-18 $47.45 $47.55 $47.34 $47.52 $42.39 26,738
2016-04-15 $47.20 $47.77 $47.20 $47.37 $42.26 3,219
2016-04-14 $47.12 $47.29 $47.10 $47.27 $42.17 5,466
2016-04-13 $47.42 $47.42 $46.99 $46.99 $41.92 5,506
2016-04-12 $47.56 $47.60 $47.33 $47.59 $42.45 16,170
2016-04-11 $47.27 $47.60 $47.27 $47.45 $42.33 6,848
2016-04-08 $47.34 $47.52 $47.17 $47.40 $42.28 25,674
2016-04-07 $47.08 $47.25 $47.02 $47.17 $42.08 8,751
2016-04-06 $47.20 $47.45 $47.18 $47.18 $42.09 19,165
2016-04-05 $47.33 $47.42 $47.11 $47.14 $42.05 11,595
2016-04-04 $47.52 $47.52 $47.25 $47.41 $42.29 4,874
2016-04-01 $47.27 $47.50 $47.22 $47.48 $42.36 30,062
2016-03-31 $47.59 $47.68 $47.09 $47.09 $41.92 37,700
2016-03-30 $47.35 $47.49 $47.28 $47.40 $42.19 12,100
2016-03-29 $46.72 $47.19 $46.58 $47.14 $41.96 25,200
2016-03-28 $46.84 $46.88 $46.49 $46.88 $41.73 7,911
2016-03-24 $46.33 $46.60 $46.29 $46.51 $41.40 26,622
2016-03-23 $46.77 $46.78 $46.51 $46.60 $41.48 12,301
2016-03-22 $46.76 $46.80 $46.56 $46.70 $41.57 9,897
2016-03-21 $47.21 $47.22 $46.90 $46.90 $41.75 15,220
2016-03-18 $47.05 $47.22 $46.91 $47.01 $41.85 21,537
2016-03-17 $46.75 $47.22 $46.68 $47.21 $42.03 12,791
2016-03-16 $45.90 $46.70 $45.85 $46.16 $41.09 55,238
2016-03-15 $45.91 $46.43 $45.84 $46.31 $41.22 5,408
2016-03-14 $46.24 $46.50 $46.03 $46.43 $41.33 5,902
2016-03-11 $46.44 $46.73 $46.33 $46.73 $41.60 29,694
2016-03-10 $45.24 $45.98 $45.24 $45.93 $40.89 9,096
2016-03-09 $44.85 $45.10 $44.78 $45.01 $40.07 4,676
2016-03-08 $44.88 $45.07 $44.59 $44.59 $39.69 3,376
2016-03-07 $44.70 $44.98 $44.54 $44.97 $40.03 10,355
2016-03-04 $44.67 $44.88 $44.60 $44.82 $39.90 5,724
2016-03-03 $43.80 $44.52 $43.80 $44.51 $39.62 484,195
2016-03-02 $43.62 $43.82 $43.62 $43.82 $39.01 5,737
2016-03-01 $43.43 $43.54 $43.37 $43.44 $38.67 11,786
2016-02-29 $43.51 $43.54 $43.45 $43.51 $38.64 2,900
2016-02-26 $43.81 $43.81 $43.46 $43.55 $38.68 5,011
2016-02-25 $43.82 $43.91 $43.69 $43.72 $38.83 3,133
2016-02-24 $43.62 $43.77 $43.44 $43.60 $38.72 2,822
2016-02-23 $43.60 $43.74 $43.54 $43.54 $38.67 11,833
2016-02-22 $43.78 $43.85 $43.55 $43.85 $38.94 5,853
2016-02-19 $43.79 $44.20 $43.55 $43.74 $38.85 15,694
2016-02-18 $44.14 $44.14 $43.63 $43.63 $38.75 2,184
2016-02-17 $43.97 $46.53 $43.53 $43.53 $38.66 1,668
2016-02-16 $43.91 $43.91 $43.39 $43.43 $38.57 10,693
2016-02-12 $44.03 $44.07 $43.66 $43.66 $38.78 1,298
2016-02-11 $44.13 $44.42 $43.97 $43.97 $39.05 10,659
2016-02-10 $44.19 $44.68 $44.06 $44.68 $39.68 7,940
2016-02-09 $44.44 $44.50 $44.11 $44.50 $39.52 12,965
2016-02-08 $43.85 $44.37 $43.68 $44.37 $39.40 2,050
2016-02-05 $44.51 $44.51 $44.05 $44.46 $39.48 1,254
2016-02-04 $44.45 $44.83 $44.34 $44.83 $39.81 5,526
2016-02-03 $43.93 $44.50 $43.89 $44.10 $39.17 53,985
2016-02-02 $43.72 $43.91 $43.44 $43.60 $38.72 11,886
2016-02-01 $43.80 $44.01 $43.49 $43.95 $39.04 5,345
2016-01-29 $43.80 $44.28 $43.34 $44.28 $39.23 24,585
2016-01-28 $43.40 $44.29 $43.40 $43.85 $38.85 62,350
2016-01-27 $43.15 $43.67 $43.15 $43.39 $38.45 26,439
2016-01-26 $43.06 $43.51 $43.02 $43.20 $38.28 4,106
2016-01-25 $43.10 $43.44 $43.06 $43.06 $38.15 12,566
2016-01-22 $42.79 $43.22 $42.79 $43.01 $38.11 37,306
2016-01-21 $42.75 $43.08 $42.51 $42.82 $37.94 17,205
2016-01-20 $42.95 $43.07 $42.63 $42.76 $37.89 21,286
2016-01-19 $43.33 $43.62 $43.05 $43.43 $38.48 94,260
2016-01-15 $43.77 $43.89 $43.61 $43.70 $38.72 2,400
2016-01-14 $43.78 $43.78 $43.59 $43.69 $38.71 2,300
2016-01-13 $43.81 $44.01 $43.78 $44.00 $38.99 7,286
2016-01-12 $44.00 $44.06 $43.78 $43.86 $38.86 2,117
2016-01-11 $44.27 $44.28 $44.08 $44.18 $39.15 2,788
2016-01-08 $44.31 $44.42 $44.14 $44.42 $39.36 18,152
2016-01-07 $44.07 $44.55 $44.02 $44.55 $39.47 8,343
2016-01-06 $43.66 $44.07 $43.66 $44.07 $39.05 5,034
2016-01-05 $44.15 $44.15 $43.78 $44.14 $39.11 6,957
2016-01-04 $44.52 $44.54 $44.15 $44.28 $39.23 6,840
2015-12-31 $44.64 $44.83 $44.34 $44.37 $39.31 11,300
2015-12-30 $44.83 $45.02 $44.54 $45.02 $39.89 181,900
2015-12-29 $45.33 $45.33 $44.96 $45.16 $40.01 4,500
2015-12-28 $45.54 $45.54 $45.10 $45.16 $40.01 4,200
2015-12-24 $45.08 $45.51 $45.08 $45.51 $40.32 900
2015-12-23 $45.26 $45.26 $44.77 $44.94 $39.82 7,300
2015-12-22 $45.05 $45.47 $45.01 $45.40 $40.23 2,500
2015-12-21 $44.76 $45.27 $44.76 $45.25 $40.09 7,200
2015-12-18 $44.83 $45.02 $44.59 $45.02 $39.89 12,000
2015-12-17 $45.05 $45.08 $44.50 $44.92 $39.80 3,700
2015-12-16 $44.92 $45.25 $44.88 $44.88 $39.77 13,100
2015-12-15 $45.00 $45.34 $44.81 $45.25 $40.09 25,900
2015-12-14 $45.10 $45.10 $45.02 $45.04 $39.91 6,900
2015-12-11 $45.91 $45.91 $44.85 $45.37 $40.20 15,800
2015-12-10 $45.99 $46.00 $45.64 $45.91 $40.68 7,100
2015-12-09 $45.81 $46.19 $45.76 $46.17 $40.91 13,700
2015-12-08 $45.60 $45.70 $45.55 $45.70 $40.49 11,000
2015-12-07 $45.40 $45.76 $45.38 $45.65 $40.45 7,400
2015-12-04 $46.04 $46.06 $45.61 $45.83 $40.61 13,500
2015-12-03 $45.24 $46.54 $45.24 $46.09 $40.84 91,600
2015-12-02 $44.81 $44.88 $44.02 $44.81 $39.70 52,600
2015-12-01 $45.03 $45.05 $44.77 $44.78 $39.68 10,400
2015-11-30 $44.90 $44.90 $44.71 $44.86 $39.66 4,100
2015-11-27 $44.83 $44.95 $44.67 $44.69 $39.51 5,500
2015-11-25 $44.94 $45.07 $44.80 $44.83 $39.63 10,000
2015-11-24 $45.22 $45.25 $44.96 $45.02 $39.80 56,600
2015-11-23 $45.31 $45.31 $44.98 $45.22 $39.98 12,000
2015-11-20 $45.59 $45.60 $45.18 $45.19 $39.95 5,400
2015-11-19 $45.53 $45.67 $45.45 $45.67 $40.37 6,400
2015-11-18 $45.28 $45.37 $45.08 $45.34 $40.08 6,200
2015-11-17 $45.30 $45.41 $45.30 $45.32 $40.06 2,700
2015-11-16 $45.48 $45.49 $45.23 $45.41 $40.14 4,500
2015-11-13 $45.59 $45.64 $45.39 $45.64 $40.35 4,500
2015-11-12 $45.73 $45.88 $45.61 $45.87 $40.55 3,500
2015-11-11 $45.23 $45.65 $45.23 $45.63 $40.34 8,200
2015-11-10 $45.45 $45.55 $45.15 $45.48 $40.21 45,400
2015-11-09 $46.16 $46.16 $45.66 $45.98 $40.65 4,100
2015-11-06 $45.76 $45.93 $45.32 $45.38 $40.12 13,700
2015-11-05 $46.41 $46.41 $45.84 $45.84 $40.52 10,600
2015-11-04 $46.74 $46.74 $45.87 $46.41 $41.03 5,000
2015-11-03 $47.34 $47.34 $46.20 $46.74 $41.32 14,800
2015-11-02 $46.30 $47.34 $46.30 $46.85 $41.42 4,200
2015-10-30 $46.90 $47.12 $46.32 $46.62 $41.12 21,200
2015-10-29 $46.05 $46.93 $46.05 $46.57 $41.08 4,400
2015-10-28 $46.40 $47.44 $46.30 $46.31 $40.85 7,800
2015-10-27 $46.69 $47.31 $46.48 $46.67 $41.17 10,800
2015-10-26 $45.57 $46.95 $45.57 $46.63 $41.13 63,900
2015-10-23 $46.70 $46.83 $46.20 $46.81 $41.29 11,800
2015-10-22 $47.50 $47.50 $46.72 $46.74 $41.23 8,500
2015-10-21 $48.01 $48.01 $47.10 $47.79 $42.16 6,500
2015-10-20 $47.85 $48.01 $47.10 $48.01 $42.35 3,900
2015-10-19 $47.60 $48.03 $47.50 $47.85 $42.21 658,800
2015-10-16 $47.60 $48.09 $47.55 $47.59 $41.98 25,400
2015-10-15 $47.40 $47.57 $46.97 $47.57 $41.96 10,800
2015-10-14 $47.47 $47.49 $47.32 $47.42 $41.83 4,600
2015-10-13 $47.30 $47.31 $46.89 $46.96 $41.42 2,500
2015-10-12 $47.93 $47.93 $46.95 $47.24 $41.67 2,700
2015-10-09 $47.56 $47.79 $46.87 $47.27 $41.70 4,700
2015-10-08 $46.73 $47.05 $46.72 $46.95 $41.42 9,900
2015-10-07 $46.34 $46.88 $46.29 $46.43 $40.96 8,700
2015-10-06 $46.85 $46.85 $46.20 $46.26 $40.81 2,600
2015-10-05 $46.54 $46.54 $45.74 $45.85 $40.45 5,600
2015-10-02 $45.88 $46.29 $45.78 $46.16 $40.72 7,600
2015-10-01 $45.81 $45.85 $45.55 $45.55 $40.18 547,700
2015-09-30 $45.65 $45.91 $45.51 $45.81 $40.31 8,500
2015-09-29 $45.90 $46.02 $45.80 $45.91 $40.40 5,300
2015-09-28 $46.10 $46.27 $45.87 $45.95 $40.43 4,100
2015-09-25 $46.30 $46.63 $46.20 $46.27 $40.72 3,000
2015-09-24 $46.47 $46.78 $46.47 $46.48 $40.90 17,000
2015-09-23 $46.83 $46.83 $46.19 $46.53 $40.95 18,800
2015-09-22 $46.60 $46.60 $46.14 $46.18 $40.64 4,800
2015-09-21 $47.30 $47.30 $46.60 $46.76 $41.15 4,500
2015-09-18 $48.20 $48.22 $47.25 $47.30 $41.62 3,100
2015-09-17 $47.09 $48.20 $47.09 $47.60 $41.89 1,400
2015-09-16 $47.15 $47.77 $47.09 $47.10 $41.45 4,000
2015-09-15 $47.11 $47.88 $47.09 $47.09 $41.44 3,200
2015-09-14 $47.62 $47.62 $47.14 $47.22 $41.55 5,600
2015-09-11 $47.07 $47.50 $47.07 $47.50 $41.80 3,600
2015-09-10 $46.59 $47.35 $46.59 $47.23 $41.56 6,100
2015-09-09 $47.05 $47.05 $46.61 $46.97 $41.33 16,100
2015-09-08 $47.09 $47.09 $45.92 $46.77 $41.16 14,400

BTC iShares International High Yield Bond ETF (HYXU) News Headlines

Recent BTC iShares International High Yield Bond ETF (HYXU) News
Similar Companies to BTC iShares International High Yield Bond ETF (HYXU) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.