BTC iShares International Aggregate Bond Fund (IAGG) Exchange: BATS

Data as of April 19, 2024

$49.43 ($-0.11) -0.22%

BTC iShares International Aggregate Bond Fund - Daily Information
Click for more stock information on BTC iShares International Aggregate Bond Fund.
Daily Information Data
Date April 19, 2024
Open $49.43
Previous Close $49.43
High $49.46
Low $49.38
Adjusted Open $49.43
Previous Adjusted Close $49.43
Adjusted High $49.46
Adjusted Low $49.38

About BTC iShares International Aggregate Bond Fund (IAGG)

The Fund seeks to track the investment results of the Bloomberg Barclays Global Aggregate ex USD 10% Issuer Capped (Hedged) Index (the “Underlying Index”), which measures the performance of the global investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) bond market. As of October 31, 2019, there were 10,978 issues in the Underlying Index. The Underlying Index includes investment-grade fixed-rate sovereign and government-related debt, corporate and securitized bonds from both developed and emerging market issuers. Securities included in the Underlying Index are issued in currencies other than the U.S. dollar, must have maturities of at least one year and are required to meet minimum outstanding issue size criteria. The Underlying Index is market capitalization-weighted with a cap on each issuer of 10%. Debt that is publicly issued in the global and regional markets is included in the Underlying Index. Certain types of securities, such as USD-denominated bonds, contingent capital securities, inflation-linked bonds, floating-rate issues, fixed-rate perpetuals, retail bonds, structured notes, pass-through certificates, private placements (other than those offered pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”)), sinkable Russian OFZ bonds issued prior to 2009 and securities where reliable pricing is unavailable are excluded from the Underlying Index. The securities in the Underlying Index are updated on the last business day of each month, and the currency risk of the securities in the Underlying Index are hedged to the U.S. dollar on a monthly basis. As of October 31, 2019, a significant portion of the Underlying Index is represented by non-U.S. government-related bonds and non-U.S. corporate bonds. The components of the Underlying Index are likely to change over time.The Underlying Index was comprised of securities issued by governments in 59 countries or regions as well as securities issued or guaranteed by supranational entities as of October 31, 2019.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 or other instruments comprising 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 and other components of the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities and other instruments 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 and other instruments 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.Components of the Underlying Index include fixed-income securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the fixed-income portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index sells forward the total value of the underlying non-U.S. dollar currencies at a one-month forward rate to hedge against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non-U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non-U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non-U.S. dollar component currencies, on a net basis, are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund enters into foreign currency forward contracts designed to offset the Fund’s exposure to the non-U.S. dollar component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the non-U.S. dollar component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Underlying Index is sponsored by Bloomberg, 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 Aggregate Bond Fund (IAGG)

Date Open High Low Close Adj.Close Volume
2024-04-16 $49.43 $49.46 $49.38 $49.43 $49.43 239,355
2024-04-15 $49.60 $49.60 $49.51 $49.54 $49.54 315,426
2024-04-12 $49.76 $49.80 $49.71 $49.73 $49.73 278,544
2024-04-11 $49.61 $49.61 $49.47 $49.56 $49.56 359,606
2024-04-10 $49.62 $49.66 $49.54 $49.54 $49.54 286,181
2024-04-09 $49.77 $49.84 $49.77 $49.81 $49.81 265,813
2024-04-08 $49.66 $49.72 $49.66 $49.66 $49.66 283,418
2024-04-05 $49.76 $49.85 $49.72 $49.74 $49.74 289,095
2024-04-04 $49.87 $49.95 $49.83 $49.92 $49.92 438,253
2024-04-03 $49.68 $49.81 $49.64 $49.78 $49.78 333,561
2024-04-02 $49.73 $49.77 $49.67 $49.76 $49.76 432,544
2024-04-01 $49.90 $49.90 $49.74 $49.78 $49.78 649,761
2024-03-28 $49.95 $49.99 $49.90 $49.95 $49.95 177,426
2024-03-27 $49.92 $50.01 $49.92 $49.97 $49.97 218,363
2024-03-26 $49.78 $49.81 $49.75 $49.79 $49.79 240,535
2024-03-25 $49.77 $49.80 $49.75 $49.78 $49.78 254,355
2024-03-22 $49.87 $49.90 $49.85 $49.88 $49.88 339,756
2024-03-21 $49.72 $49.74 $49.67 $49.72 $49.72 699,271
2024-03-20 $49.65 $49.71 $49.60 $49.70 $49.70 285,777
2024-03-19 $49.64 $49.66 $49.61 $49.64 $49.64 288,451
2024-03-18 $49.58 $49.61 $49.56 $49.56 $49.56 239,334
2024-03-15 $49.57 $49.61 $49.56 $49.57 $49.57 243,136
2024-03-14 $49.69 $49.69 $49.54 $49.54 $49.54 212,986
2024-03-13 $49.74 $49.80 $49.72 $49.72 $49.72 291,588
2024-03-12 $49.79 $49.83 $49.75 $49.81 $49.81 287,327
2024-03-11 $49.86 $49.87 $49.78 $49.83 $49.83 350,798
2024-03-08 $49.90 $49.95 $49.86 $49.87 $49.87 408,878
2024-03-07 $49.86 $49.91 $49.81 $49.84 $49.84 247,946
2024-03-06 $49.76 $49.85 $49.73 $49.80 $49.80 370,957
2024-03-05 $49.76 $49.86 $49.76 $49.77 $49.77 333,698
2024-03-04 $49.60 $49.67 $49.57 $49.66 $49.66 727,885
2024-03-01 $49.45 $49.66 $49.45 $49.62 $49.62 546,785
2024-02-29 $49.45 $49.57 $49.45 $49.52 $49.52 321,549
2024-02-28 $49.40 $49.48 $49.36 $49.43 $49.43 716,817
2024-02-27 $49.34 $49.42 $49.33 $49.35 $49.35 290,661
2024-02-26 $49.45 $49.45 $49.34 $49.41 $49.41 484,673
2024-02-23 $49.37 $49.51 $49.37 $49.47 $49.47 261,963
2024-02-22 $49.37 $49.46 $49.32 $49.36 $49.36 444,619
2024-02-21 $49.41 $49.47 $49.22 $49.28 $49.28 479,910
2024-02-20 $49.43 $49.49 $49.38 $49.38 $49.38 347,431
2024-02-16 $49.32 $49.40 $49.29 $49.33 $49.33 518,968
2024-02-15 $49.49 $49.53 $49.32 $49.44 $49.44 629,401
2024-02-14 $49.24 $49.50 $49.24 $49.48 $49.48 515,045
2024-02-13 $49.24 $49.28 $49.15 $49.18 $49.18 551,080
2024-02-12 $49.34 $49.38 $49.32 $49.36 $49.36 278,354
2024-02-09 $49.25 $49.32 $49.24 $49.32 $49.32 303,208
2024-02-08 $49.35 $49.35 $49.26 $49.32 $49.32 262,210
2024-02-07 $49.42 $49.47 $49.34 $49.37 $49.37 469,989
2024-02-06 $49.37 $49.53 $49.36 $49.49 $49.49 490,028
2024-02-05 $49.47 $49.48 $49.38 $49.45 $49.45 608,532
2024-02-02 $49.65 $49.67 $49.54 $49.62 $49.62 330,255
2024-02-01 $49.77 $49.91 $49.75 $49.83 $49.83 514,535
2024-01-31 $49.66 $49.76 $49.65 $49.71 $49.71 304,960
2024-01-30 $49.56 $49.56 $49.42 $49.53 $49.53 598,433
2024-01-29 $49.42 $49.55 $49.42 $49.52 $49.52 1,372,227
2024-01-26 $49.30 $49.34 $49.27 $49.27 $49.27 260,531
2024-01-25 $49.33 $49.35 $49.27 $49.33 $49.33 243,023
2024-01-24 $49.27 $49.30 $49.15 $49.17 $49.17 329,723
2024-01-23 $49.25 $49.25 $49.17 $49.22 $49.22 483,991
2024-01-22 $49.37 $49.40 $49.28 $49.32 $49.32 512,567
2024-01-19 $49.23 $49.27 $49.18 $49.25 $49.25 392,099
2024-01-18 $49.26 $49.26 $49.16 $49.18 $49.18 344,476
2024-01-17 $49.28 $49.31 $49.21 $49.25 $49.25 346,492
2024-01-16 $49.48 $49.54 $49.36 $49.36 $49.36 292,303
2024-01-12 $49.56 $49.63 $49.51 $49.56 $49.56 224,861
2024-01-11 $49.42 $49.56 $49.42 $49.54 $49.54 1,620,476
2024-01-10 $49.50 $49.52 $49.33 $49.33 $49.33 474,244
2024-01-09 $49.42 $49.49 $49.37 $49.40 $49.40 1,054,896
2024-01-08 $49.41 $49.57 $49.38 $49.52 $49.52 742,212
2024-01-05 $49.43 $49.57 $49.37 $49.43 $49.43 524,032
2024-01-04 $49.53 $49.60 $49.44 $49.48 $49.48 316,481
2024-01-03 $49.58 $49.74 $49.57 $49.71 $49.71 357,165
2024-01-02 $49.63 $49.67 $49.60 $49.63 $49.63 683,659
2023-12-29 $49.77 $49.81 $49.71 $49.80 $49.80 674,080
2023-12-28 $49.93 $49.93 $49.84 $49.87 $49.87 421,712
2023-12-27 $49.96 $50.02 $49.90 $50.02 $50.02 255,190
2023-12-26 $49.71 $49.80 $49.71 $49.79 $49.79 246,496
2023-12-22 $49.84 $49.86 $49.70 $49.70 $49.70 413,620
2023-12-21 $49.85 $49.94 $49.75 $49.82 $49.82 686,910
2023-12-20 $49.74 $49.83 $49.67 $49.78 $49.78 606,180
2023-12-19 $49.54 $49.66 $49.53 $49.62 $49.62 411,205
2023-12-18 $49.49 $49.59 $49.44 $49.51 $49.51 568,677
2023-12-15 $49.45 $49.56 $49.45 $49.47 $49.47 596,359
2023-12-14 $49.26 $49.35 $49.23 $49.29 $49.29 412,829
2023-12-13 $50.77 $51.06 $50.77 $51.03 $49.26 309,367
2023-12-12 $50.56 $50.68 $50.56 $50.64 $48.88 312,115
2023-12-11 $50.57 $50.61 $50.52 $50.57 $48.82 10,276,466
2023-12-08 $50.43 $50.58 $50.42 $50.51 $48.76 328,092
2023-12-07 $50.69 $50.71 $50.61 $50.61 $48.86 431,053
2023-12-06 $50.68 $50.75 $50.65 $50.74 $48.98 234,288
2023-12-05 $50.50 $50.59 $50.46 $50.56 $48.81 259,219
2023-12-04 $50.32 $50.42 $50.19 $50.29 $48.55 400,702
2023-12-01 $50.08 $50.39 $50.05 $50.39 $48.64 601,578
2023-11-30 $50.11 $50.13 $49.94 $50.03 $48.30 2,169,343
2023-11-29 $50.11 $50.27 $50.11 $50.25 $48.51 328,465
2023-11-28 $49.87 $50.08 $49.84 $50.06 $48.32 261,306
2023-11-27 $49.76 $49.90 $49.75 $49.89 $48.16 391,713
2023-11-24 $49.77 $49.87 $49.62 $49.65 $47.93 250,087
2023-11-22 $49.94 $50.00 $49.88 $49.92 $48.19 347,472
2023-11-21 $49.89 $49.93 $49.81 $49.89 $48.16 414,799
2023-11-20 $49.73 $49.80 $49.67 $49.75 $48.03 174,889
2023-11-17 $49.72 $49.85 $49.72 $49.80 $49.80 330,604
2023-11-16 $49.60 $49.76 $49.60 $49.71 $49.71 378,131
2023-11-15 $49.50 $49.57 $49.43 $49.49 $49.49 272,024
2023-11-14 $49.52 $49.63 $49.52 $49.61 $49.61 326,333
2023-11-13 $49.20 $49.27 $49.16 $49.23 $49.23 530,458
2023-11-10 $49.32 $49.34 $49.26 $49.30 $49.30 215,599
2023-11-09 $49.39 $49.53 $49.22 $49.28 $49.28 238,865
2023-11-08 $49.38 $49.46 $49.36 $49.45 $49.45 254,258
2023-11-07 $49.29 $49.39 $49.25 $49.33 $49.33 446,903
2023-11-06 $49.11 $49.16 $49.02 $49.05 $49.05 337,748
2023-11-03 $49.23 $49.31 $49.21 $49.21 $49.21 250,238
2023-11-02 $49.07 $49.17 $49.03 $49.10 $49.10 454,244
2023-11-01 $48.83 $49.06 $48.75 $49.02 $49.02 506,298
2023-10-31 $48.79 $48.85 $48.68 $48.70 $48.70 618,519
2023-10-30 $48.72 $48.80 $48.67 $48.73 $48.73 612,074
2023-10-27 $48.73 $48.75 $48.65 $48.74 $48.74 281,379
2023-10-26 $48.61 $48.70 $48.61 $48.68 $48.68 257,342
2023-10-25 $48.52 $48.53 $48.41 $48.43 $48.43 355,732
2023-10-24 $48.60 $48.70 $48.57 $48.65 $48.65 309,664
2023-10-23 $48.45 $48.61 $48.41 $48.57 $48.57 174,299
2023-10-20 $48.47 $48.57 $48.47 $48.50 $48.50 217,410
2023-10-19 $48.46 $48.57 $48.42 $48.48 $48.48 292,226
2023-10-18 $48.49 $48.64 $48.48 $48.54 $48.54 248,340
2023-10-17 $48.58 $48.63 $48.55 $48.61 $48.61 174,654
2023-10-16 $48.78 $48.94 $48.78 $48.80 $48.80 445,972
2023-10-13 $48.91 $48.97 $48.87 $48.89 $48.89 264,506
2023-10-12 $48.91 $48.91 $48.71 $48.75 $48.75 284,700
2023-10-11 $48.86 $49.18 $48.84 $48.92 $48.92 1,101,424
2023-10-10 $48.59 $48.75 $48.59 $48.71 $48.71 239,064
2023-10-09 $48.53 $48.75 $48.53 $48.71 $48.71 126,611
2023-10-06 $48.39 $48.49 $48.36 $48.43 $48.43 159,429
2023-10-05 $48.46 $48.55 $48.46 $48.53 $48.53 175,443
2023-10-04 $48.42 $48.65 $48.39 $48.50 $48.50 353,635
2023-10-03 $48.47 $48.52 $48.36 $48.37 $48.37 363,203
2023-10-02 $48.67 $48.68 $48.46 $48.55 $48.55 268,162
2023-09-29 $48.82 $48.86 $48.76 $48.78 $48.78 149,370
2023-09-28 $48.55 $48.68 $48.51 $48.66 $48.66 196,445
2023-09-27 $48.71 $48.75 $48.54 $48.59 $48.59 247,150
2023-09-26 $48.73 $48.77 $48.66 $48.66 $48.66 219,024
2023-09-25 $48.73 $48.75 $48.69 $48.70 $48.70 241,477
2023-09-22 $48.81 $48.90 $48.76 $48.88 $48.88 145,174
2023-09-21 $48.84 $48.89 $48.82 $48.87 $48.87 119,972
2023-09-20 $48.95 $49.05 $48.90 $48.91 $48.91 232,840
2023-09-19 $48.88 $48.91 $48.85 $48.86 $48.86 153,566
2023-09-18 $48.95 $49.00 $48.92 $49.00 $49.00 433,740
2023-09-15 $49.10 $49.10 $49.03 $49.03 $49.03 199,317
2023-09-14 $49.17 $49.20 $49.09 $49.20 $49.20 268,170
2023-09-13 $49.03 $49.08 $49.01 $49.05 $49.05 219,174
2023-09-12 $49.02 $49.04 $48.93 $49.01 $49.01 152,615
2023-09-11 $48.99 $49.03 $48.92 $49.00 $49.00 242,497
2023-09-08 $49.14 $49.15 $49.05 $49.10 $49.10 222,146
2023-09-07 $49.08 $49.09 $49.00 $49.06 $49.06 207,525
2023-09-06 $49.10 $49.10 $48.84 $48.94 $48.94 690,335
2023-09-05 $49.18 $49.33 $48.95 $49.03 $49.03 446,071
2023-09-01 $49.47 $49.48 $49.27 $49.30 $49.30 582,035
2023-08-31 $49.33 $49.43 $49.33 $49.40 $49.40 117,976
2023-08-30 $49.26 $49.26 $49.18 $49.18 $49.18 135,721
2023-08-29 $49.13 $49.29 $49.11 $49.26 $49.26 219,108
2023-08-28 $49.19 $49.19 $49.11 $49.18 $49.18 183,372
2023-08-25 $49.13 $49.20 $49.09 $49.18 $49.18 170,472
2023-08-24 $49.13 $49.22 $49.13 $49.18 $49.18 232,004
2023-08-23 $49.14 $49.31 $49.10 $49.31 $49.31 248,989
2023-08-22 $48.86 $48.93 $48.85 $48.92 $48.92 161,962
2023-08-21 $48.84 $48.94 $48.82 $48.94 $48.94 186,623
2023-08-18 $48.90 $48.99 $48.90 $48.95 $48.95 112,251
2023-08-17 $48.90 $48.93 $48.87 $48.90 $48.90 193,775
2023-08-16 $48.95 $49.02 $48.91 $48.91 $48.91 264,450
2023-08-15 $48.94 $49.01 $48.92 $48.92 $48.92 152,069
2023-08-14 $49.05 $49.10 $49.02 $49.03 $49.03 268,044
2023-08-11 $49.12 $49.16 $49.07 $49.08 $49.08 214,663
2023-08-10 $49.34 $49.38 $49.18 $49.20 $49.20 156,591
2023-08-09 $49.30 $49.37 $49.30 $49.30 $49.30 128,032
2023-08-08 $49.33 $49.38 $49.29 $49.34 $49.34 161,675
2023-08-07 $49.12 $49.19 $49.08 $49.12 $49.12 304,102
2023-08-04 $49.05 $49.23 $49.05 $49.19 $49.19 171,235
2023-08-03 $49.05 $49.15 $49.05 $49.06 $49.06 160,828
2023-08-02 $49.18 $49.24 $49.18 $49.23 $49.23 196,069
2023-08-01 $49.24 $49.31 $49.18 $49.21 $49.21 312,474
2023-07-31 $49.23 $49.33 $49.23 $49.31 $49.31 1,394,974
2023-07-28 $49.33 $49.37 $49.30 $49.33 $49.33 129,808
2023-07-27 $49.34 $49.42 $49.13 $49.18 $49.18 208,877
2023-07-26 $49.33 $49.38 $49.27 $49.33 $49.33 224,302
2023-07-25 $49.34 $49.39 $49.33 $49.38 $49.38 157,062
2023-07-24 $49.47 $49.51 $49.35 $49.39 $49.39 153,373
2023-07-21 $49.38 $49.42 $49.34 $49.34 $49.34 157,775
2023-07-20 $49.37 $49.38 $49.29 $49.29 $49.29 788,476
2023-07-19 $49.46 $49.48 $49.36 $49.48 $49.48 173,750
2023-07-18 $49.35 $49.43 $49.32 $49.38 $49.38 226,165
2023-07-17 $49.19 $49.26 $49.16 $49.24 $49.24 265,978
2023-07-14 $49.18 $49.27 $49.04 $49.10 $49.10 134,860
2023-07-13 $49.17 $49.24 $49.12 $49.23 $49.23 446,421
2023-07-12 $48.89 $49.09 $48.89 $49.03 $49.03 486,408
2023-07-11 $48.77 $48.82 $48.75 $48.76 $48.76 295,170
2023-07-10 $48.75 $48.87 $48.75 $48.82 $48.82 158,378
2023-07-07 $48.79 $48.88 $48.73 $48.81 $48.81 242,114
2023-07-06 $48.84 $48.86 $48.71 $48.80 $48.80 337,347
2023-07-05 $49.16 $49.17 $48.90 $48.94 $48.94 1,256,942
2023-07-03 $49.34 $49.48 $49.19 $49.23 $49.23 591,058
2023-06-30 $49.14 $49.30 $49.11 $49.29 $49.29 330,193
2023-06-29 $49.15 $49.21 $49.06 $49.13 $49.13 186,556
2023-06-28 $49.30 $49.36 $49.28 $49.36 $49.36 120,584
2023-06-27 $49.33 $49.38 $49.21 $49.25 $49.25 264,210
2023-06-26 $49.30 $49.38 $49.29 $49.35 $49.35 106,370
2023-06-23 $49.27 $49.30 $49.19 $49.21 $49.21 166,295
2023-06-22 $48.99 $49.24 $48.94 $48.96 $48.96 131,994
2023-06-21 $49.10 $49.18 $49.02 $49.16 $49.16 117,667
2023-06-20 $49.10 $49.25 $49.08 $49.25 $49.25 223,353
2023-06-16 $48.94 $49.02 $48.93 $48.99 $48.99 194,060
2023-06-15 $49.03 $49.09 $48.94 $49.03 $49.03 154,788
2023-06-14 $49.01 $49.11 $48.95 $49.03 $49.03 229,953
2023-06-13 $48.87 $49.20 $48.87 $48.96 $48.96 160,741
2023-06-12 $49.16 $49.18 $49.07 $49.16 $49.16 135,357
2023-06-09 $49.01 $49.08 $48.97 $49.07 $49.07 270,379
2023-06-08 $48.95 $49.09 $48.95 $49.08 $49.08 260,644
2023-06-07 $49.05 $49.07 $48.85 $48.89 $48.89 167,452
2023-06-06 $49.06 $49.10 $48.99 $49.09 $49.09 243,909
2023-06-05 $49.06 $49.15 $49.02 $49.14 $49.14 223,931
2023-06-02 $49.17 $49.17 $49.08 $49.11 $49.11 494,512
2023-06-01 $49.21 $49.38 $49.19 $49.33 $49.33 1,152,686
2023-05-31 $49.08 $49.20 $49.05 $49.20 $49.20 205,873
2023-05-30 $48.89 $49.04 $48.70 $49.04 $49.04 171,299
2023-05-26 $48.67 $48.75 $48.64 $48.73 $48.73 215,576
2023-05-25 $48.79 $48.81 $48.65 $48.66 $48.66 213,509
2023-05-24 $48.84 $49.45 $48.76 $48.79 $48.79 171,510
2023-05-23 $48.80 $48.88 $48.77 $48.86 $48.86 233,389
2023-05-22 $49.04 $49.11 $48.58 $48.87 $48.87 398,936
2023-05-19 $48.82 $48.98 $48.80 $48.89 $48.89 234,468
2023-05-18 $48.92 $48.92 $48.83 $48.87 $48.87 224,315
2023-05-17 $49.17 $49.19 $49.09 $49.13 $49.13 268,536
2023-05-16 $49.12 $49.13 $49.05 $49.10 $49.10 129,858
2023-05-15 $49.17 $49.22 $49.16 $49.22 $49.22 201,295
2023-05-12 $49.30 $49.35 $48.97 $49.27 $49.27 149,379
2023-05-11 $49.39 $49.42 $49.33 $49.35 $49.35 237,895
2023-05-10 $49.10 $49.21 $49.10 $49.18 $49.18 233,381
2023-05-09 $49.03 $49.04 $48.97 $48.98 $48.98 191,528
2023-05-08 $49.03 $49.07 $49.00 $49.05 $49.05 355,381
2023-05-05 $49.13 $49.18 $49.11 $49.14 $49.14 445,484
2023-05-04 $49.11 $49.36 $49.11 $49.27 $49.27 180,292
2023-05-03 $49.21 $49.26 $49.14 $49.25 $49.25 155,798
2023-05-02 $48.99 $49.26 $48.99 $49.23 $49.23 408,615
2023-05-01 $49.05 $49.10 $48.88 $48.88 $48.88 194,274
2023-04-28 $49.06 $49.19 $49.06 $49.14 $49.14 1,327,192
2023-04-27 $48.86 $48.87 $48.76 $48.77 $48.77 445,498
2023-04-26 $48.99 $49.06 $48.97 $49.01 $49.01 1,177,863
2023-04-25 $48.82 $49.05 $48.82 $49.04 $49.04 229,232
2023-04-24 $48.75 $48.77 $48.70 $48.70 $48.70 395,338
2023-04-21 $48.81 $48.82 $48.69 $48.72 $48.72 175,921
2023-04-20 $48.67 $48.79 $48.67 $48.76 $48.76 2,123,664
2023-04-19 $48.64 $48.66 $48.57 $48.63 $48.63 144,442
2023-04-18 $48.69 $48.74 $48.65 $48.66 $48.66 264,818
2023-04-17 $48.71 $48.72 $48.65 $48.69 $48.69 267,611
2023-04-14 $48.82 $48.82 $48.69 $48.75 $48.75 155,883
2023-04-13 $48.92 $48.94 $48.84 $48.87 $48.87 137,624
2023-04-12 $48.98 $48.99 $48.82 $48.89 $48.89 295,296
2023-04-11 $48.96 $48.99 $48.90 $48.92 $48.92 355,762
2023-04-10 $49.01 $49.06 $48.96 $49.00 $49.00 389,346
2023-04-06 $49.19 $49.26 $49.18 $49.21 $49.21 880,709
2023-04-05 $49.09 $49.19 $49.09 $49.17 $49.17 562,115
2023-04-04 $48.83 $49.07 $48.83 $49.03 $49.03 469,035
2023-04-03 $48.89 $49.19 $48.86 $49.09 $49.09 2,361,960
2023-03-31 $48.87 $48.98 $48.81 $48.95 $48.95 289,939
2023-03-30 $48.77 $48.84 $48.75 $48.82 $48.82 159,339
2023-03-29 $48.86 $48.92 $48.82 $48.83 $48.83 457,598
2023-03-28 $48.87 $48.92 $48.81 $48.92 $48.92 129,058
2023-03-27 $48.88 $49.02 $48.83 $48.92 $48.92 3,953,119
2023-03-24 $49.23 $49.27 $49.08 $49.08 $49.08 128,020
2023-03-23 $48.86 $49.07 $48.83 $49.07 $49.07 244,300
2023-03-22 $48.66 $48.98 $48.65 $48.98 $48.98 145,687
2023-03-21 $48.89 $48.92 $48.76 $48.79 $48.79 340,837
2023-03-20 $49.17 $49.17 $48.93 $49.04 $49.04 1,057,974
2023-03-17 $48.92 $49.13 $48.92 $49.06 $49.06 159,461
2023-03-16 $49.01 $49.11 $48.69 $48.74 $48.74 157,964
2023-03-15 $49.01 $49.10 $48.81 $48.90 $48.90 220,746
2023-03-14 $48.58 $48.60 $48.42 $48.44 $48.44 409,843
2023-03-13 $48.92 $48.98 $48.72 $48.82 $48.82 170,550
2023-03-10 $48.42 $48.56 $48.38 $48.45 $48.45 448,909
2023-03-09 $48.01 $48.11 $48.00 $48.09 $48.09 213,932
2023-03-08 $48.10 $48.17 $48.08 $48.09 $48.09 214,596
2023-03-07 $47.98 $48.03 $47.83 $47.95 $47.95 143,880
2023-03-06 $47.94 $47.95 $47.78 $47.83 $47.83 212,560
2023-03-03 $47.89 $47.96 $47.80 $47.95 $47.95 147,544
2023-03-02 $47.73 $47.77 $47.69 $47.74 $47.74 162,148
2023-03-01 $47.85 $47.91 $47.79 $47.81 $47.81 200,296
2023-02-28 $47.82 $47.98 $47.80 $47.94 $47.94 263,455
2023-02-27 $48.03 $48.05 $47.98 $48.03 $48.03 306,602
2023-02-24 $48.01 $48.09 $47.99 $48.09 $48.09 217,492
2023-02-23 $48.09 $48.23 $48.07 $48.19 $48.19 463,253
2023-02-22 $48.07 $48.14 $48.05 $48.10 $48.10 180,251
2023-02-21 $48.05 $48.05 $47.95 $47.96 $47.96 377,949
2023-02-17 $48.27 $48.36 $48.24 $48.34 $48.34 285,784
2023-02-16 $48.17 $48.28 $48.15 $48.23 $48.23 242,161
2023-02-15 $48.25 $48.31 $48.22 $48.27 $48.27 201,993
2023-02-14 $48.35 $48.41 $48.22 $48.34 $48.34 666,326
2023-02-13 $48.45 $48.51 $48.42 $48.47 $48.47 143,150
2023-02-10 $48.52 $48.52 $48.42 $48.43 $48.43 112,387
2023-02-09 $48.68 $48.68 $48.49 $48.65 $48.65 237,519
2023-02-08 $48.52 $48.56 $48.44 $48.56 $48.56 319,563
2023-02-07 $48.59 $48.62 $48.48 $48.52 $48.52 266,133
2023-02-06 $48.71 $48.74 $48.65 $48.71 $48.71 164,282
2023-02-03 $48.84 $48.92 $48.78 $48.84 $48.84 342,163
2023-02-02 $48.91 $49.06 $48.90 $48.97 $48.97 544,430
2023-02-01 $48.57 $48.66 $48.46 $48.63 $48.63 396,291
2023-01-31 $48.51 $48.53 $48.43 $48.52 $48.52 427,118
2023-01-30 $48.47 $48.50 $48.40 $48.43 $48.43 537,628
2023-01-27 $48.50 $48.59 $48.49 $48.56 $48.56 484,456
2023-01-26 $48.69 $48.74 $48.46 $48.68 $48.68 398,846
2023-01-25 $48.80 $48.84 $48.70 $48.78 $48.78 217,935
2023-01-24 $48.63 $48.76 $48.58 $48.74 $48.74 434,785
2023-01-23 $48.55 $48.68 $48.52 $48.55 $48.55 832,559
2023-01-20 $48.70 $48.70 $48.54 $48.66 $48.66 288,799
2023-01-19 $48.84 $48.89 $48.81 $48.83 $48.83 469,162
2023-01-18 $48.98 $49.02 $48.87 $48.94 $48.94 321,084
2023-01-17 $48.56 $48.76 $48.55 $48.69 $48.69 580,047
2023-01-13 $48.56 $48.60 $48.45 $48.49 $48.49 406,842
2023-01-12 $48.58 $48.63 $48.46 $48.57 $48.57 375,290
2023-01-11 $48.37 $48.51 $48.37 $48.50 $48.50 175,526
2023-01-10 $48.15 $48.18 $48.12 $48.17 $48.17 431,279
2023-01-09 $48.16 $48.26 $48.13 $48.16 $48.16 545,883
2023-01-06 $48.17 $48.41 $48.14 $48.36 $48.36 396,381
2023-01-05 $48.06 $48.15 $48.02 $48.12 $48.12 326,822
2023-01-04 $48.11 $48.23 $48.10 $48.18 $48.18 347,442
2023-01-03 $48.01 $48.02 $47.89 $47.90 $47.90 569,204
2022-12-30 $47.69 $47.69 $47.51 $47.55 $47.55 962,734
2022-12-29 $47.76 $47.88 $47.75 $47.83 $47.83 448,011
2022-12-28 $47.68 $47.72 $47.65 $47.71 $47.71 628,096
2022-12-27 $47.69 $47.75 $47.68 $47.74 $47.74 655,915
2022-12-23 $47.92 $47.96 $47.89 $47.91 $47.91 604,351
2022-12-22 $47.88 $48.07 $47.85 $48.06 $48.06 952,973
2022-12-21 $48.05 $48.10 $48.01 $48.09 $48.09 569,414
2022-12-20 $48.04 $48.05 $47.98 $48.02 $48.02 425,615
2022-12-19 $48.29 $48.35 $48.23 $48.28 $48.28 561,173
2022-12-16 $48.30 $48.51 $48.29 $48.41 $48.41 614,822
2022-12-15 $48.61 $48.64 $48.50 $48.59 $48.59 558,311
2022-12-14 $49.81 $49.89 $49.70 $49.79 $48.71 631,066
2022-12-13 $50.11 $50.11 $49.86 $49.88 $48.79 514,829
2022-12-12 $50.00 $50.02 $49.76 $49.79 $48.71 568,134
2022-12-09 $49.90 $49.90 $49.77 $49.79 $48.71 324,450
2022-12-08 $49.99 $50.07 $49.95 $49.98 $48.89 307,925
2022-12-07 $50.09 $50.26 $50.07 $50.14 $49.05 490,621
2022-12-06 $50.10 $50.29 $50.07 $50.18 $49.09 471,897
2022-12-05 $49.97 $49.99 $49.87 $49.91 $48.82 442,266
2022-12-02 $49.94 $50.02 $49.83 $50.02 $48.93 329,908
2022-12-01 $49.89 $50.12 $49.89 $50.10 $49.01 402,727
2022-11-30 $49.62 $49.95 $49.61 $49.91 $48.82 639,479
2022-11-29 $49.65 $49.78 $49.64 $49.71 $48.63 516,698
2022-11-28 $49.61 $49.67 $49.59 $49.67 $48.59 516,129
2022-11-25 $49.72 $49.73 $49.55 $49.64 $48.56 148,308
2022-11-23 $49.68 $49.82 $49.68 $49.78 $48.70 262,271
2022-11-22 $49.54 $49.66 $49.52 $49.63 $48.55 513,358
2022-11-21 $49.52 $49.56 $49.40 $49.50 $48.42 599,880
2022-11-18 $49.43 $49.55 $49.41 $49.45 $48.37 509,221
2022-11-17 $49.38 $49.51 $49.36 $49.51 $48.43 317,414
2022-11-16 $49.42 $49.58 $49.42 $49.52 $48.44 1,742,928
2022-11-15 $49.18 $49.33 $49.15 $49.30 $48.23 585,682
2022-11-14 $49.09 $49.11 $48.97 $49.02 $47.95 240,439
2022-11-11 $49.19 $49.25 $49.11 $49.17 $48.10 209,142
2022-11-10 $49.22 $49.60 $49.07 $49.45 $48.37 1,976,723
2022-11-09 $48.61 $48.85 $48.57 $48.81 $47.75 448,694
2022-11-08 $48.43 $48.65 $48.42 $48.61 $47.55 252,385
2022-11-07 $48.44 $48.45 $48.26 $48.31 $47.26 587,769
2022-11-04 $48.61 $48.67 $48.53 $48.65 $47.59 296,985
2022-11-03 $48.60 $48.69 $48.49 $48.59 $47.53 862,187
2022-11-02 $48.79 $48.98 $48.72 $48.74 $47.68 503,617
2022-11-01 $48.90 $48.91 $48.77 $48.86 $47.80 339,007
2022-10-31 $48.80 $48.82 $48.52 $48.76 $47.70 1,241,449
2022-10-28 $48.80 $48.94 $48.80 $48.94 $48.94 287,954
2022-10-27 $48.92 $49.07 $48.84 $48.98 $48.98 394,043
2022-10-26 $48.44 $48.60 $48.44 $48.56 $48.56 195,721
2022-10-25 $48.50 $48.59 $48.48 $48.55 $48.55 340,575
2022-10-24 $47.99 $48.10 $47.95 $48.04 $48.04 203,298
2022-10-21 $47.79 $47.96 $47.77 $47.91 $47.91 266,578
2022-10-20 $48.01 $48.06 $47.86 $47.89 $47.89 219,647
2022-10-19 $48.11 $48.17 $48.02 $48.05 $48.05 271,740
2022-10-18 $48.11 $48.29 $48.07 $48.28 $48.28 470,914
2022-10-17 $48.17 $48.23 $48.02 $48.07 $48.07 274,191
2022-10-14 $48.18 $48.18 $47.78 $47.86 $47.86 230,104
2022-10-13 $47.74 $48.15 $47.74 $48.12 $48.12 318,006
2022-10-12 $47.73 $47.98 $47.70 $47.97 $47.97 244,466
2022-10-11 $48.02 $48.12 $47.91 $47.95 $47.95 403,041
2022-10-10 $48.19 $48.23 $47.98 $48.13 $48.13 199,929
2022-10-07 $48.21 $48.26 $48.18 $48.24 $48.24 203,588
2022-10-06 $48.47 $48.53 $48.31 $48.46 $48.46 368,720
2022-10-05 $48.59 $48.61 $48.45 $48.56 $48.56 268,937
2022-10-04 $49.00 $49.07 $48.84 $48.85 $48.85 483,838
2022-10-03 $48.79 $48.92 $48.70 $48.81 $48.81 311,783
2022-09-30 $48.36 $48.44 $48.24 $48.33 $48.33 186,235
2022-09-29 $48.13 $48.21 $48.01 $48.06 $48.06 435,200
2022-09-28 $48.31 $48.57 $48.28 $48.50 $48.50 492,287
2022-09-27 $48.19 $48.21 $47.95 $47.99 $47.99 248,874
2022-09-26 $48.48 $48.51 $48.18 $48.21 $48.21 389,525
2022-09-23 $48.77 $48.77 $48.61 $48.64 $48.64 288,613
2022-09-22 $48.98 $48.98 $48.85 $48.92 $48.92 228,634
2022-09-21 $49.08 $49.18 $49.01 $49.10 $49.10 158,044
2022-09-20 $48.97 $49.02 $48.93 $49.00 $49.00 256,844
2022-09-19 $49.26 $49.32 $49.24 $49.25 $49.25 163,877
2022-09-16 $49.32 $49.42 $49.29 $49.38 $49.38 364,420
2022-09-15 $49.44 $49.46 $49.34 $49.38 $49.38 218,914
2022-09-14 $49.45 $49.60 $49.45 $49.58 $49.58 207,796
2022-09-13 $49.41 $49.45 $49.38 $49.38 $49.38 901,324
2022-09-12 $49.58 $49.71 $49.44 $49.53 $49.53 955,559
2022-09-09 $49.48 $49.57 $49.40 $49.43 $49.43 249,625
2022-09-08 $49.49 $49.54 $49.34 $49.37 $49.37 194,997
2022-09-07 $49.66 $49.81 $49.64 $49.79 $49.79 218,684
2022-09-06 $49.65 $49.67 $49.43 $49.53 $49.53 226,416
2022-09-02 $49.73 $49.88 $49.68 $49.84 $49.84 560,726
2022-09-01 $49.59 $49.73 $49.39 $49.62 $49.62 1,128,976
2022-08-31 $49.77 $49.82 $49.70 $49.71 $49.71 155,088
2022-08-30 $49.81 $49.88 $49.73 $49.88 $49.88 264,155
2022-08-29 $49.93 $49.99 $49.86 $49.95 $49.95 266,913
2022-08-26 $50.11 $50.11 $49.99 $50.04 $50.04 166,000
2022-08-25 $50.20 $50.35 $50.15 $50.34 $50.34 225,886
2022-08-24 $50.07 $50.11 $50.04 $50.11 $50.11 159,923
2022-08-23 $50.24 $50.30 $50.15 $50.19 $50.19 123,754
2022-08-22 $50.43 $50.43 $50.29 $50.30 $50.30 111,391
2022-08-19 $50.55 $50.56 $50.43 $50.44 $50.44 422,639
2022-08-18 $50.74 $50.89 $50.74 $50.81 $50.81 128,722
2022-08-17 $50.83 $50.88 $50.79 $50.84 $50.84 295,737
2022-08-16 $51.18 $51.36 $51.16 $51.27 $51.27 340,570
2022-08-15 $51.31 $51.32 $51.24 $51.29 $51.29 141,195
2022-08-12 $51.06 $51.20 $50.97 $51.13 $51.13 244,528
2022-08-11 $51.16 $51.18 $50.91 $50.99 $50.99 180,097
2022-08-10 $51.25 $51.39 $51.22 $51.28 $51.28 168,766
2022-08-09 $51.12 $51.22 $51.09 $51.19 $51.19 223,241
2022-08-08 $51.25 $51.31 $51.19 $51.28 $51.28 243,652
2022-08-05 $51.22 $51.22 $51.03 $51.08 $51.08 197,994
2022-08-04 $51.41 $51.52 $51.38 $51.50 $51.50 200,556
2022-08-03 $51.23 $51.50 $51.08 $51.45 $51.45 222,328
2022-08-02 $51.55 $51.60 $51.21 $51.27 $51.27 334,774
2022-08-01 $51.35 $51.59 $51.32 $51.59 $51.59 899,313
2022-07-29 $51.08 $51.46 $51.08 $51.32 $51.32 163,145
2022-07-28 $51.08 $51.34 $51.08 $51.19 $51.19 228,658
2022-07-27 $50.80 $50.88 $50.74 $50.79 $50.79 139,438
2022-07-26 $50.84 $50.89 $50.70 $50.72 $50.72 203,270
2022-07-25 $50.59 $50.76 $50.59 $50.71 $50.71 173,655
2022-07-22 $50.68 $50.83 $50.51 $50.67 $50.67 315,147
2022-07-21 $50.20 $50.40 $50.16 $50.34 $50.34 294,592
2022-07-20 $50.22 $50.26 $50.12 $50.24 $50.24 108,666
2022-07-19 $50.20 $50.22 $50.07 $50.21 $50.21 298,436
2022-07-18 $50.21 $50.24 $50.13 $50.21 $50.21 258,969
2022-07-15 $50.27 $50.41 $50.26 $50.33 $50.33 394,441
2022-07-14 $50.16 $50.29 $50.09 $50.28 $50.28 346,638
2022-07-13 $50.19 $50.48 $50.07 $50.42 $50.42 442,072
2022-07-12 $50.39 $50.51 $50.25 $50.36 $50.36 620,474
2022-07-11 $50.02 $50.13 $50.01 $50.04 $50.04 225,347
2022-07-08 $49.96 $50.00 $49.85 $49.94 $49.94 162,261
2022-07-07 $50.07 $50.11 $49.93 $49.99 $49.99 184,360
2022-07-06 $50.34 $50.35 $50.03 $50.03 $50.03 259,576
2022-07-05 $50.13 $50.26 $50.08 $50.17 $50.17 395,011
2022-07-01 $50.05 $50.27 $50.05 $50.22 $50.22 296,024
2022-06-30 $49.75 $49.93 $49.69 $49.81 $49.81 206,565
2022-06-29 $49.35 $49.56 $49.16 $49.56 $49.56 208,927
2022-06-28 $49.30 $49.32 $49.23 $49.30 $49.30 189,784
2022-06-27 $49.37 $49.48 $49.28 $49.32 $49.32 512,956
2022-06-24 $49.64 $49.74 $49.57 $49.63 $49.63 456,009
2022-06-23 $49.68 $49.77 $49.64 $49.76 $49.76 300,789
2022-06-22 $49.31 $49.39 $49.27 $49.32 $49.32 255,423
2022-06-21 $49.01 $49.04 $48.91 $48.98 $48.98 413,771
2022-06-17 $49.22 $49.34 $49.06 $49.30 $49.30 880,462
2022-06-16 $48.80 $49.07 $48.76 $48.90 $48.90 499,821
2022-06-15 $49.30 $49.47 $49.12 $49.39 $49.39 495,659
2022-06-14 $49.12 $49.17 $48.78 $48.84 $48.84 342,597
2022-06-13 $49.30 $49.34 $49.05 $49.11 $49.11 470,267
2022-06-10 $49.78 $49.78 $49.59 $49.61 $49.61 508,097
2022-06-09 $49.83 $49.90 $49.79 $49.85 $49.85 242,606
2022-06-08 $50.00 $50.06 $49.95 $49.98 $49.98 206,325
2022-06-07 $50.14 $50.23 $50.10 $50.17 $50.17 477,594
2022-06-06 $50.18 $50.22 $49.98 $50.02 $50.02 408,599
2022-06-03 $50.22 $50.22 $50.13 $50.20 $50.20 325,153
2022-06-02 $50.42 $50.42 $50.27 $50.32 $50.32 357,938
2022-06-01 $50.60 $50.62 $50.41 $50.43 $50.43 231,671
2022-05-31 $50.66 $50.66 $50.54 $50.60 $50.60 326,028
2022-05-27 $51.06 $51.08 $50.96 $51.00 $51.00 193,726
2022-05-26 $50.99 $51.01 $50.91 $50.96 $50.96 297,894
2022-05-25 $50.96 $51.00 $50.90 $50.96 $50.96 351,267
2022-05-24 $50.84 $50.98 $50.83 $50.90 $50.90 267,813
2022-05-23 $50.75 $50.81 $50.69 $50.73 $50.73 437,234
2022-05-20 $50.81 $50.90 $50.79 $50.84 $50.84 231,359
2022-05-19 $51.05 $51.05 $50.89 $50.91 $50.91 192,905
2022-05-18 $50.75 $50.88 $50.72 $50.83 $50.83 222,871
2022-05-17 $50.76 $50.87 $50.71 $50.78 $50.78 353,333
2022-05-16 $50.94 $51.05 $50.93 $51.00 $51.00 583,493
2022-05-13 $51.07 $51.09 $50.94 $51.00 $51.00 387,143
2022-05-12 $51.07 $51.21 $51.07 $51.18 $51.18 284,069
2022-05-11 $50.64 $50.94 $50.63 $50.90 $50.90 432,384
2022-05-10 $50.78 $50.82 $50.68 $50.71 $50.71 295,251
2022-05-09 $50.51 $50.66 $50.46 $50.64 $50.64 437,011
2022-05-06 $50.52 $50.61 $50.49 $50.50 $50.50 675,257
2022-05-05 $50.91 $50.91 $50.64 $50.69 $50.69 858,792
2022-05-04 $50.78 $51.02 $50.75 $51.00 $51.00 488,063
2022-05-03 $50.90 $50.93 $50.76 $50.76 $50.76 628,805
2022-05-02 $50.84 $50.89 $50.76 $50.76 $50.76 681,821
2022-04-29 $50.95 $51.04 $50.90 $50.93 $50.93 988,604
2022-04-28 $51.15 $51.21 $51.04 $51.21 $51.21 654,012
2022-04-27 $51.33 $51.41 $51.24 $51.34 $51.34 816,198
2022-04-26 $51.30 $51.34 $51.23 $51.27 $51.27 279,676
2022-04-25 $51.17 $51.32 $51.17 $51.21 $51.21 351,679
2022-04-22 $51.02 $51.09 $50.94 $51.01 $51.01 320,895
2022-04-21 $51.23 $51.23 $51.00 $51.10 $51.10 706,725
2022-04-20 $51.26 $51.35 $51.26 $51.32 $51.32 168,362
2022-04-19 $51.06 $51.13 $51.04 $51.09 $51.09 235,947
2022-04-18 $51.34 $51.36 $51.13 $51.22 $51.22 488,640
2022-04-14 $51.49 $51.50 $51.31 $51.34 $51.34 347,971
2022-04-13 $51.45 $51.57 $51.45 $51.48 $51.48 293,066
2022-04-12 $51.46 $51.56 $51.41 $51.41 $51.41 500,942
2022-04-11 $51.42 $51.46 $51.35 $51.40 $51.40 371,693
2022-04-08 $51.61 $51.68 $51.36 $51.57 $51.57 433,306
2022-04-07 $51.60 $51.72 $51.60 $51.72 $51.72 232,511
2022-04-06 $51.68 $51.84 $51.68 $51.78 $51.78 238,489
2022-04-05 $51.98 $52.00 $51.83 $51.88 $51.88 225,470
2022-04-04 $52.21 $52.26 $52.13 $52.20 $52.20 285,185
2022-04-01 $51.97 $52.34 $51.92 $52.28 $52.28 582,665
2022-03-31 $52.04 $52.18 $52.04 $52.13 $52.13 238,375
2022-03-30 $51.77 $51.95 $51.77 $51.90 $51.90 462,241
2022-03-29 $51.92 $52.00 $51.87 $51.94 $51.94 221,331
2022-03-28 $51.97 $52.02 $51.92 $52.02 $52.02 298,891
2022-03-25 $52.00 $52.00 $51.87 $51.91 $51.91 192,372
2022-03-24 $52.00 $52.18 $52.00 $52.02 $52.02 339,297
2022-03-23 $52.12 $52.20 $52.04 $52.20 $52.20 178,133
2022-03-22 $52.04 $52.07 $52.00 $52.05 $52.05 376,118
2022-03-21 $52.35 $52.36 $52.15 $52.20 $52.20 143,836
2022-03-18 $52.47 $52.67 $52.47 $52.60 $52.60 158,218
2022-03-17 $52.42 $52.52 $52.32 $52.45 $52.45 468,190
2022-03-16 $52.35 $52.47 $52.26 $52.44 $52.44 384,983
2022-03-15 $52.45 $52.52 $52.40 $52.43 $52.43 329,741
2022-03-14 $52.48 $52.52 $52.35 $52.38 $52.38 546,590
2022-03-11 $52.64 $52.72 $52.61 $52.66 $52.66 621,201
2022-03-10 $52.63 $52.66 $52.54 $52.62 $52.62 558,678
2022-03-09 $52.79 $52.87 $52.75 $52.83 $52.83 347,263
2022-03-08 $52.90 $53.05 $52.89 $53.02 $53.02 322,331
2022-03-07 $53.16 $53.27 $53.07 $53.27 $53.27 461,723
2022-03-04 $53.26 $53.39 $53.26 $53.37 $53.37 226,893
2022-03-03 $52.99 $53.16 $52.93 $53.09 $53.09 1,068,068
2022-03-02 $53.30 $53.30 $52.98 $53.01 $53.01 198,039
2022-03-01 $53.21 $53.60 $53.21 $53.57 $53.57 439,197
2022-02-28 $53.01 $53.09 $52.88 $53.07 $53.07 351,311
2022-02-25 $52.87 $52.94 $52.85 $52.93 $52.93 312,746
2022-02-24 $52.88 $52.92 $52.78 $52.90 $52.90 413,817
2022-02-23 $52.83 $52.88 $52.79 $52.84 $52.84 475,897
2022-02-22 $52.87 $52.93 $52.82 $52.92 $52.92 367,305
2022-02-18 $53.06 $53.15 $53.01 $53.15 $53.15 167,309
2022-02-17 $52.93 $53.03 $52.93 $53.03 $53.03 423,868
2022-02-16 $52.90 $52.95 $52.85 $52.95 $52.95 327,509
2022-02-15 $52.78 $52.83 $52.77 $52.82 $52.82 293,749
2022-02-14 $52.97 $52.97 $52.79 $52.87 $52.87 307,650
2022-02-11 $52.98 $53.15 $52.84 $53.14 $53.14 258,394
2022-02-10 $53.05 $53.09 $52.81 $52.86 $52.86 260,438
2022-02-09 $53.17 $53.28 $53.14 $53.21 $53.21 390,362
2022-02-08 $53.08 $53.10 $53.03 $53.10 $53.10 159,067
2022-02-07 $53.14 $53.25 $53.13 $53.23 $53.23 1,060,120
2022-02-04 $53.30 $53.34 $53.25 $53.30 $53.30 544,082
2022-02-03 $53.55 $53.55 $53.43 $53.46 $53.46 297,786
2022-02-02 $53.76 $53.88 $53.76 $53.83 $53.83 351,857
2022-02-01 $53.83 $53.83 $53.72 $53.83 $53.83 340,752
2022-01-31 $53.83 $53.86 $53.78 $53.80 $53.80 920,488
2022-01-28 $53.88 $54.02 $53.88 $53.97 $53.97 417,208
2022-01-27 $53.98 $54.08 $53.98 $54.06 $54.06 346,944
2022-01-26 $54.06 $54.08 $53.89 $53.89 $53.89 279,269
2022-01-25 $54.14 $54.17 $54.05 $54.06 $54.06 323,699
2022-01-24 $54.21 $54.24 $54.15 $54.16 $54.16 479,133
2022-01-21 $54.14 $54.21 $54.11 $54.12 $54.12 174,482
2022-01-20 $53.97 $54.03 $53.97 $54.02 $54.02 186,893
2022-01-19 $53.98 $53.99 $53.92 $53.93 $53.93 288,030
2022-01-18 $53.99 $54.05 $53.87 $53.91 $53.91 717,011
2022-01-14 $54.15 $54.15 $54.06 $54.10 $54.10 931,142
2022-01-13 $54.17 $54.24 $54.14 $54.24 $54.24 236,968
2022-01-12 $54.15 $54.16 $54.08 $54.09 $54.09 157,446
2022-01-11 $54.00 $54.05 $53.96 $54.05 $54.05 184,649
2022-01-10 $54.05 $54.05 $54.01 $54.03 $54.03 350,967
2022-01-07 $54.17 $54.17 $54.08 $54.13 $54.13 154,983
2022-01-06 $54.17 $54.21 $54.15 $54.19 $54.19 209,004
2022-01-05 $54.32 $54.34 $54.23 $54.24 $54.24 425,920
2022-01-04 $54.33 $54.37 $54.28 $54.30 $54.30 227,182
2022-01-03 $54.39 $54.41 $54.29 $54.31 $54.31 253,447
2021-12-31 $54.54 $54.59 $54.50 $54.53 $54.53 422,072
2021-12-30 $54.51 $54.58 $54.50 $54.58 $54.58 507,461
2021-12-29 $54.54 $54.57 $54.44 $54.48 $54.48 353,312
2021-12-28 $54.63 $54.66 $54.59 $54.62 $54.62 262,502
2021-12-27 $54.60 $54.66 $54.59 $54.64 $54.64 292,848
2021-12-23 $54.63 $54.66 $54.55 $54.66 $54.66 643,590
2021-12-22 $54.74 $54.78 $54.67 $54.77 $54.77 415,521
2021-12-21 $55.02 $55.02 $54.70 $54.77 $54.77 390,637
2021-12-20 $55.02 $55.06 $54.96 $55.01 $55.01 490,641
2021-12-17 $55.01 $55.06 $55.01 $55.05 $55.05 100,339
2021-12-16 $54.85 $55.01 $54.85 $55.01 $55.01 271,322
2021-12-15 $55.53 $55.60 $55.53 $55.58 $54.95 154,053
2021-12-14 $55.58 $55.64 $55.56 $55.64 $55.01 197,784
2021-12-13 $55.63 $55.71 $55.60 $55.71 $55.08 123,471
2021-12-10 $55.52 $55.63 $55.52 $55.63 $55.00 254,875
2021-12-09 $55.51 $55.55 $55.48 $55.50 $54.87 293,865
2021-12-08 $55.46 $55.48 $55.39 $55.48 $54.85 117,514
2021-12-07 $55.56 $55.60 $55.51 $55.55 $54.92 374,483
2021-12-06 $55.60 $55.63 $55.55 $55.59 $54.95 223,278
2021-12-03 $55.43 $55.64 $55.43 $55.64 $55.01 241,001
2021-12-02 $55.50 $55.52 $55.45 $55.49 $54.86 183,149
2021-12-01 $55.35 $55.47 $55.31 $55.47 $54.84 249,679
2021-11-30 $55.44 $55.50 $55.36 $55.49 $54.86 311,894
2021-11-29 $55.16 $55.29 $55.16 $55.29 $54.66 140,288
2021-11-26 $55.18 $55.37 $55.18 $55.30 $54.67 76,447
2021-11-24 $54.93 $55.08 $54.91 $55.08 $54.45 378,846
2021-11-23 $55.08 $55.08 $54.94 $55.01 $54.39 243,093
2021-11-22 $55.26 $55.50 $55.13 $55.15 $54.52 298,836
2021-11-19 $55.27 $55.35 $55.27 $55.35 $54.72 154,210
2021-11-18 $55.15 $55.20 $55.12 $55.20 $54.57 318,929
2021-11-17 $55.28 $55.28 $55.05 $55.16 $54.53 426,285
2021-11-16 $55.10 $55.14 $55.08 $55.14 $54.51 405,876
2021-11-15 $55.30 $55.30 $55.01 $55.04 $54.42 183,381
2021-11-12 $55.20 $55.23 $55.15 $55.23 $54.60 205,893
2021-11-11 $55.21 $55.21 $55.14 $55.14 $54.51 129,737
2021-11-10 $55.33 $55.34 $55.11 $55.14 $54.51 136,873
2021-11-09 $55.40 $55.43 $55.35 $55.42 $54.79 1,445,982
2021-11-08 $55.31 $55.31 $55.22 $55.30 $54.67 104,758
2021-11-05 $55.27 $55.45 $55.24 $55.45 $54.82 170,141
2021-11-04 $55.04 $55.16 $55.02 $55.13 $54.50 173,942
2021-11-03 $55.00 $55.00 $54.87 $55.00 $54.38 136,713
2021-11-02 $54.91 $54.98 $54.91 $54.97 $54.35 135,320
2021-11-01 $54.81 $54.87 $54.69 $54.83 $54.21 461,570
2021-10-29 $54.81 $54.90 $54.81 $54.87 $54.25 372,487
2021-10-28 $55.01 $55.01 $54.88 $54.93 $54.31 169,263
2021-10-27 $54.98 $55.09 $54.93 $55.07 $54.44 188,161
2021-10-26 $54.82 $54.85 $54.78 $54.83 $54.21 132,039
2021-10-25 $54.77 $54.81 $54.75 $54.80 $54.18 183,983
2021-10-22 $54.72 $54.79 $54.69 $54.78 $54.16 126,723
2021-10-21 $54.71 $54.75 $54.63 $54.71 $54.09 141,505
2021-10-20 $54.73 $54.78 $54.73 $54.74 $54.12 120,928
2021-10-19 $54.75 $54.76 $54.70 $54.73 $54.11 207,283
2021-10-18 $54.81 $54.87 $54.78 $54.87 $54.25 327,551
2021-10-15 $54.90 $54.94 $54.87 $54.90 $54.28 381,029
2021-10-14 $54.91 $55.04 $54.90 $55.03 $54.41 341,881
2021-10-13 $54.82 $54.91 $54.82 $54.87 $54.25 150,191
2021-10-12 $54.72 $54.79 $54.72 $54.79 $54.17 315,177
2021-10-11 $54.70 $54.72 $54.67 $54.69 $54.07 70,387
2021-10-08 $54.85 $54.87 $54.79 $54.82 $54.20 72,067
2021-10-07 $54.92 $54.95 $54.89 $54.92 $54.30 89,367
2021-10-06 $54.91 $54.96 $54.87 $54.94 $54.32 251,384
2021-10-05 $55.02 $55.04 $54.84 $54.93 $54.31 378,679
2021-10-04 $55.07 $55.08 $55.01 $55.08 $54.45 274,296
2021-10-01 $55.04 $55.18 $55.04 $55.18 $54.55 438,192
2021-09-30 $55.02 $55.09 $55.00 $55.02 $54.40 176,890
2021-09-29 $55.11 $55.17 $55.06 $55.14 $54.51 172,780
2021-09-28 $55.03 $55.09 $55.00 $55.06 $54.43 102,742
2021-09-27 $55.13 $55.22 $55.13 $55.22 $54.59 369,792
2021-09-24 $55.24 $55.24 $55.18 $55.22 $54.59 84,773
2021-09-23 $55.46 $55.49 $55.29 $55.31 $54.68 163,437
2021-09-22 $55.53 $55.60 $55.53 $55.59 $54.96 150,723
2021-09-21 $55.54 $55.58 $55.51 $55.53 $54.90 71,314
2021-09-20 $55.50 $55.53 $55.48 $55.53 $54.90 283,939
2021-09-17 $55.40 $55.44 $55.37 $55.44 $54.81 156,306
2021-09-16 $55.41 $55.48 $55.41 $55.47 $54.84 162,566
2021-09-15 $55.58 $55.58 $55.50 $55.54 $54.91 195,332
2021-09-14 $55.58 $55.66 $55.58 $55.64 $55.01 213,136
2021-09-13 $55.61 $55.61 $55.55 $55.59 $54.96 319,221
2021-09-10 $55.59 $55.62 $55.53 $55.57 $54.94 392,083
2021-09-09 $55.57 $55.65 $55.56 $55.64 $55.01 344,175
2021-09-08 $55.55 $55.57 $55.52 $55.57 $54.94 195,389
2021-09-07 $55.50 $55.52 $55.46 $55.51 $54.88 288,872
2021-09-03 $55.63 $55.65 $55.56 $55.65 $55.02 201,228
2021-09-02 $55.73 $55.77 $55.72 $55.76 $55.13 215,282
2021-09-01 $55.68 $55.73 $55.64 $55.64 $55.01 358,481
2021-08-31 $55.75 $55.75 $55.61 $55.75 $55.12 1,670,347
2021-08-30 $55.75 $55.85 $55.75 $55.85 $55.22 93,933
2021-08-27 $55.73 $55.80 $55.70 $55.80 $55.17 95,162
2021-08-26 $55.69 $55.73 $55.68 $55.73 $55.10 212,318
2021-08-25 $55.70 $55.82 $55.69 $55.70 $55.07 423,374
2021-08-24 $55.92 $55.92 $55.84 $55.87 $55.24 130,907
2021-08-23 $55.94 $55.95 $55.89 $55.95 $55.31 153,459
2021-08-20 $55.97 $55.99 $55.95 $55.99 $55.35 236,357
2021-08-19 $55.97 $55.98 $55.93 $55.95 $55.31 202,332
2021-08-18 $55.95 $55.98 $55.88 $55.98 $55.34 153,179
2021-08-17 $55.88 $55.99 $55.86 $55.99 $55.35 130,548
2021-08-16 $55.87 $55.93 $55.84 $55.86 $55.22 274,708
2021-08-13 $55.84 $55.91 $55.84 $55.91 $55.28 179,105
2021-08-12 $55.82 $55.86 $55.81 $55.85 $55.22 88,268
2021-08-11 $55.84 $55.88 $55.80 $55.88 $55.25 156,461
2021-08-10 $55.90 $55.93 $55.84 $55.85 $55.22 148,674
2021-08-09 $56.00 $56.01 $55.83 $55.92 $55.29 215,897
2021-08-06 $55.81 $55.87 $55.78 $55.81 $55.18 332,301
2021-08-05 $55.97 $56.01 $55.93 $55.97 $55.33 401,534
2021-08-04 $56.00 $56.03 $55.90 $56.01 $55.37 1,107,163
2021-08-03 $55.92 $55.97 $55.90 $55.91 $55.28 279,477
2021-08-02 $55.81 $55.95 $55.81 $55.81 $55.18 698,400
2021-07-30 $55.72 $55.84 $55.72 $55.83 $55.20 607,948
2021-07-29 $55.69 $55.77 $55.67 $55.73 $55.10 557,903
2021-07-28 $55.72 $55.82 $55.72 $55.82 $55.19 182,319
2021-07-27 $55.75 $55.82 $55.72 $55.82 $55.19 350,959
2021-07-26 $55.71 $55.71 $55.67 $55.71 $55.08 204,890
2021-07-23 $55.65 $55.71 $55.65 $55.69 $55.06 387,543
2021-07-22 $55.64 $55.71 $55.59 $55.65 $55.02 227,338
2021-07-21 $55.63 $55.67 $55.56 $55.58 $54.95 277,903
2021-07-20 $55.59 $55.85 $55.59 $55.81 $55.18 394,809
2021-07-19 $55.67 $55.75 $55.67 $55.75 $55.12 278,352
2021-07-16 $55.52 $55.59 $55.51 $55.58 $54.95 178,928
2021-07-15 $55.79 $55.79 $55.43 $55.56 $54.93 132,045
2021-07-14 $55.45 $55.58 $55.44 $55.58 $54.95 387,452
2021-07-13 $55.39 $55.49 $55.37 $55.39 $54.76 213,875
2021-07-12 $55.44 $55.44 $55.35 $55.42 $54.79 213,908
2021-07-09 $55.37 $55.43 $55.37 $55.40 $54.77 87,459
2021-07-08 $55.46 $55.53 $55.46 $55.50 $54.87 229,802
2021-07-07 $55.33 $55.45 $55.33 $55.45 $54.82 297,667
2021-07-06 $55.18 $55.30 $55.18 $55.26 $54.63 107,016
2021-07-02 $55.16 $55.21 $55.14 $55.19 $54.56 109,211
2021-07-01 $55.08 $55.12 $55.07 $55.12 $54.49 118,764
2021-06-30 $55.03 $55.10 $55.03 $55.10 $54.47 374,157
2021-06-29 $54.95 $55.01 $54.95 $55.01 $54.39 77,359
2021-06-28 $54.96 $55.03 $54.95 $55.00 $54.38 199,793
2021-06-25 $54.96 $54.96 $54.90 $54.94 $54.32 93,491
2021-06-24 $54.99 $55.06 $54.99 $55.06 $54.43 875,797
2021-06-23 $54.96 $54.97 $54.93 $54.96 $54.34 147,722
2021-06-22 $55.10 $55.10 $54.91 $54.93 $54.31 175,493
2021-06-21 $55.04 $55.07 $54.99 $55.07 $54.44 912,455
2021-06-18 $55.05 $55.19 $55.03 $55.19 $54.56 210,792
2021-06-17 $54.94 $55.15 $54.94 $55.15 $54.52 102,690
2021-06-16 $55.01 $55.09 $54.90 $54.92 $54.30 763,879
2021-06-15 $55.03 $55.06 $55.02 $55.05 $54.42 109,683
2021-06-14 $55.14 $55.14 $55.06 $55.08 $54.45 736,995
2021-06-11 $55.14 $55.17 $55.11 $55.15 $54.52 1,164,114
2021-06-10 $54.96 $55.10 $54.96 $55.07 $54.44 217,514
2021-06-09 $55.07 $55.12 $55.02 $55.02 $54.40 1,056,727
2021-06-08 $54.95 $54.98 $54.93 $54.98 $54.36 158,884
2021-06-07 $54.88 $54.92 $54.87 $54.88 $54.26 974,861
2021-06-04 $54.87 $54.97 $54.87 $54.97 $54.35 86,897
2021-06-03 $54.86 $54.87 $54.84 $54.86 $54.24 103,393
2021-06-02 $54.88 $54.93 $54.86 $54.93 $54.31 878,676
2021-06-01 $54.81 $54.88 $54.78 $54.88 $54.26 726,724
2021-05-28 $54.81 $54.87 $54.79 $54.79 $54.17 936,738
2021-05-27 $54.85 $54.86 $54.80 $54.86 $54.24 94,441
2021-05-26 $54.93 $54.95 $54.92 $54.94 $54.32 258,916
2021-05-25 $54.83 $54.87 $54.81 $54.87 $54.25 450,057
2021-05-24 $54.74 $54.79 $54.71 $54.79 $54.17 180,348
2021-05-21 $54.72 $54.74 $54.67 $54.70 $54.08 77,359
2021-05-20 $54.62 $54.69 $54.59 $54.68 $54.06 385,319
2021-05-19 $54.54 $54.61 $54.51 $54.55 $53.93 104,007
2021-05-18 $54.56 $54.60 $54.56 $54.60 $53.98 193,136
2021-05-17 $54.58 $54.60 $54.55 $54.60 $53.98 185,287
2021-05-14 $54.64 $54.66 $54.60 $54.63 $54.01 204,778
2021-05-13 $54.61 $54.66 $54.61 $54.66 $54.04 188,339
2021-05-12 $54.68 $54.69 $54.58 $54.62 $54.00 355,567
2021-05-11 $54.71 $54.78 $54.71 $54.76 $54.14 357,805
2021-05-10 $54.85 $54.86 $54.79 $54.82 $54.20 375,475
2021-05-07 $54.90 $54.91 $54.82 $54.86 $54.24 151,694
2021-05-06 $54.87 $54.95 $54.87 $54.94 $54.32 123,905
2021-05-05 $54.92 $54.96 $54.90 $54.96 $54.34 1,006,207
2021-05-04 $54.88 $54.93 $54.85 $54.93 $54.31 955,613
2021-05-03 $54.83 $54.88 $54.80 $54.84 $54.22 237,585
2021-04-30 $54.83 $54.89 $54.79 $54.84 $54.22 839,845
2021-04-29 $54.76 $54.80 $54.73 $54.79 $54.17 146,364
2021-04-28 $54.88 $54.94 $54.85 $54.92 $54.30 174,027
2021-04-27 $54.91 $54.92 $54.83 $54.87 $54.25 203,433
2021-04-26 $54.98 $55.00 $54.93 $54.93 $54.31 88,563
2021-04-23 $55.03 $55.03 $54.96 $55.00 $54.38 81,210
2021-04-22 $55.02 $55.06 $54.97 $55.05 $54.42 178,104
2021-04-21 $55.02 $55.05 $54.99 $55.04 $54.42 145,205
2021-04-20 $54.86 $54.96 $54.85 $54.95 $54.33 108,613
2021-04-19 $54.84 $54.90 $54.82 $54.87 $54.25 277,089
2021-04-16 $54.90 $54.92 $54.88 $54.89 $54.27 121,098
2021-04-15 $54.92 $55.05 $54.92 $54.99 $54.37 344,021
2021-04-14 $54.95 $54.95 $54.84 $54.88 $54.26 364,137
2021-04-13 $54.95 $55.03 $54.95 $55.03 $54.41 473,097
2021-04-12 $54.95 $54.95 $54.90 $54.93 $54.31 275,431
2021-04-09 $54.92 $54.98 $54.92 $54.95 $54.33 151,855
2021-04-08 $55.02 $55.05 $55.01 $55.05 $54.42 190,248
2021-04-07 $55.08 $55.08 $54.92 $54.95 $54.33 313,316
2021-04-06 $54.97 $54.97 $54.80 $54.92 $54.30 1,897,724
2021-04-05 $54.90 $54.94 $54.83 $54.92 $54.30 322,509
2021-04-01 $54.99 $55.00 $54.96 $54.99 $54.37 232,791
2021-03-31 $54.88 $54.91 $54.81 $54.86 $54.24 394,578
2021-03-30 $54.85 $54.91 $54.81 $54.91 $54.29 209,719
2021-03-29 $55.04 $55.04 $54.92 $54.96 $54.33 716,042
2021-03-26 $55.02 $55.07 $55.00 $55.05 $54.42 131,155
2021-03-25 $55.14 $55.15 $55.11 $55.13 $54.50 82,096
2021-03-24 $55.03 $55.13 $55.00 $55.13 $54.50 337,279
2021-03-23 $54.98 $55.03 $54.95 $55.03 $54.41 196,789
2021-03-22 $54.84 $54.92 $54.81 $54.91 $54.29 181,316
2021-03-19 $54.79 $54.84 $54.76 $54.83 $54.20 165,291
2021-03-18 $54.69 $54.77 $54.66 $54.76 $54.14 123,277
2021-03-17 $54.84 $54.91 $54.77 $54.87 $54.25 275,896
2021-03-16 $54.96 $55.01 $54.96 $54.99 $54.37 117,546
2021-03-15 $54.88 $54.97 $54.88 $54.94 $54.32 120,226
2021-03-12 $54.88 $54.90 $54.85 $54.90 $54.28 84,962
2021-03-11 $55.07 $55.09 $55.03 $55.06 $54.43 120,639
2021-03-10 $54.99 $55.05 $54.98 $55.04 $54.42 263,722
2021-03-09 $55.02 $55.04 $54.97 $54.98 $54.36 230,764
2021-03-08 $54.94 $54.95 $54.86 $54.86 $54.24 208,905
2021-03-05 $54.90 $54.96 $54.87 $54.93 $54.31 197,475
2021-03-04 $54.95 $54.97 $54.82 $54.84 $54.22 142,396
2021-03-03 $54.94 $54.95 $54.86 $54.90 $54.28 194,629
2021-03-02 $54.96 $55.10 $54.95 $55.08 $54.45 355,300
2021-03-01 $54.99 $55.07 $54.97 $55.06 $54.43 218,592
2021-02-26 $54.78 $54.92 $54.69 $54.92 $54.30 585,895
2021-02-25 $54.68 $54.73 $54.52 $54.65 $54.03 647,141
2021-02-24 $54.80 $54.92 $54.77 $54.92 $54.30 164,499
2021-02-23 $54.93 $55.01 $54.91 $54.99 $54.37 407,522
2021-02-22 $55.05 $55.12 $55.01 $55.01 $54.39 288,154
2021-02-19 $55.13 $55.17 $55.02 $55.04 $54.42 250,524
2021-02-18 $55.22 $55.27 $55.21 $55.24 $54.61 132,849
2021-02-17 $55.32 $55.36 $55.31 $55.32 $54.69 116,206
2021-02-16 $55.42 $55.42 $55.23 $55.26 $54.63 133,649
2021-02-12 $55.55 $55.55 $55.50 $55.51 $54.88 103,321
2021-02-11 $55.66 $55.67 $55.62 $55.63 $55.00 84,571
2021-02-10 $55.63 $55.63 $55.58 $55.62 $54.99 166,511
2021-02-09 $55.64 $55.67 $55.59 $55.64 $55.01 282,673
2021-02-08 $55.61 $55.66 $55.55 $55.64 $55.01 180,371
2021-02-05 $55.66 $55.68 $55.60 $55.65 $55.02 161,985
2021-02-04 $55.73 $55.73 $55.66 $55.69 $55.06 133,931
2021-02-03 $55.81 $55.81 $55.77 $55.79 $55.16 150,058
2021-02-02 $55.85 $55.85 $55.79 $55.83 $55.20 106,350
2021-02-01 $55.84 $55.89 $55.80 $55.89 $55.26 272,026
2021-01-29 $55.80 $55.87 $55.80 $55.86 $55.23 649,791
2021-01-28 $55.98 $55.99 $55.90 $55.90 $55.27 141,835
2021-01-27 $55.99 $56.03 $55.94 $55.97 $55.33 160,853
2021-01-26 $56.00 $56.03 $55.95 $56.01 $55.37 121,366
2021-01-25 $55.98 $56.04 $55.97 $56.00 $55.36 104,204
2021-01-22 $55.91 $55.92 $55.84 $55.92 $55.29 292,842
2021-01-21 $55.90 $55.91 $55.80 $55.87 $55.24 1,896,264
2021-01-20 $55.97 $56.01 $55.94 $56.01 $55.37 654,536
2021-01-19 $55.98 $56.05 $55.94 $56.05 $55.41 531,526
2021-01-15 $56.02 $56.04 $55.99 $56.03 $55.39 129,758
2021-01-14 $56.02 $56.05 $55.96 $55.96 $55.32 134,429
2021-01-13 $55.91 $56.03 $55.88 $56.03 $55.39 184,930
2021-01-12 $55.85 $55.89 $55.83 $55.85 $55.22 214,667
2021-01-11 $56.03 $56.03 $55.89 $55.94 $55.30 169,561
2021-01-08 $56.07 $56.10 $56.03 $56.04 $55.40 266,280
2021-01-07 $56.04 $56.06 $56.02 $56.03 $55.39 175,055
2021-01-06 $56.08 $56.09 $56.01 $56.05 $55.41 158,924
2021-01-05 $56.19 $56.19 $56.10 $56.10 $55.46 214,899
2021-01-04 $56.14 $56.22 $56.11 $56.18 $55.54 320,776
2020-12-31 $56.16 $56.21 $56.14 $56.21 $55.57 210,254
2020-12-30 $56.11 $56.13 $56.09 $56.10 $55.46 121,785
2020-12-29 $56.05 $56.09 $56.04 $56.09 $55.45 149,048
2020-12-28 $55.96 $56.07 $55.96 $56.02 $55.38 107,765
2020-12-24 $56.04 $56.06 $56.00 $56.06 $55.42 87,121
2020-12-23 $55.91 $56.01 $55.91 $56.01 $55.37 223,668
2020-12-22 $56.10 $56.15 $56.08 $56.12 $55.48 171,015
2020-12-21 $56.01 $56.08 $56.00 $56.08 $55.44 262,483
2020-12-18 $56.03 $56.03 $55.97 $55.98 $55.34 116,356
2020-12-17 $56.01 $56.04 $55.94 $55.94 $55.30 127,363
2020-12-16 $55.95 $56.00 $55.92 $56.00 $55.36 209,236
2020-12-15 $56.13 $56.13 $56.05 $56.09 $55.45 115,409
2020-12-14 $56.07 $56.15 $56.05 $56.14 $55.50 495,584
2020-12-11 $56.14 $56.16 $56.13 $56.13 $55.49 457,484
2020-12-10 $56.04 $56.08 $56.01 $56.04 $55.40 711,875
2020-12-09 $56.02 $56.03 $55.95 $56.03 $55.39 146,014
2020-12-08 $55.97 $56.03 $55.94 $56.02 $55.38 113,099
2020-12-07 $55.88 $55.94 $55.84 $55.90 $55.27 158,226
2020-12-04 $55.81 $55.84 $55.77 $55.84 $55.21 145,284
2020-12-03 $55.83 $55.86 $55.82 $55.85 $55.21 115,513
2020-12-02 $55.74 $55.79 $55.71 $55.79 $55.16 99,933
2020-12-01 $55.84 $55.85 $55.72 $55.79 $55.16 266,862
2020-11-30 $55.98 $55.99 $55.90 $55.95 $55.27 247,362
2020-11-27 $55.96 $55.98 $55.90 $55.94 $55.26 127,521
2020-11-25 $55.91 $55.95 $55.87 $55.91 $55.23 200,622
2020-11-24 $55.90 $55.94 $55.88 $55.88 $55.20 156,415
2020-11-23 $55.91 $55.92 $55.88 $55.91 $55.23 117,475
2020-11-20 $55.91 $55.95 $55.87 $55.95 $55.27 140,421
2020-11-19 $55.86 $55.91 $55.85 $55.88 $55.20 140,066
2020-11-18 $55.83 $55.84 $55.81 $55.81 $55.13 402,533
2020-11-17 $55.83 $55.85 $55.82 $55.83 $55.15 135,855
2020-11-16 $55.78 $55.80 $55.75 $55.76 $55.08 151,495
2020-11-13 $55.79 $55.80 $55.74 $55.78 $55.10 120,189
2020-11-12 $55.72 $55.79 $55.71 $55.79 $55.11 143,805
2020-11-11 $55.64 $55.67 $55.60 $55.67 $54.99 193,540
2020-11-10 $55.59 $55.65 $55.57 $55.57 $54.89 435,679
2020-11-09 $55.62 $55.64 $55.48 $55.59 $54.91 243,791
2020-11-06 $55.82 $55.85 $55.78 $55.85 $55.16 169,361
2020-11-05 $55.84 $55.90 $55.80 $55.90 $55.22 160,683
2020-11-04 $55.85 $55.94 $55.85 $55.89 $55.21 144,670
2020-11-03 $55.77 $55.81 $55.73 $55.74 $55.06 162,939
2020-11-02 $55.80 $55.86 $55.71 $55.79 $55.11 747,292
2020-10-30 $55.89 $55.89 $55.79 $55.89 $55.15 1,057,826
2020-10-29 $55.93 $55.95 $55.86 $55.87 $55.13 221,980
2020-10-28 $55.93 $55.93 $55.85 $55.89 $55.15 107,413
2020-10-27 $55.85 $55.93 $55.83 $55.90 $55.16 150,593
2020-10-26 $55.74 $55.81 $55.74 $55.81 $55.07 222,755
2020-10-23 $55.67 $55.79 $55.67 $55.78 $55.04 204,068
2020-10-22 $55.78 $55.78 $55.70 $55.70 $54.97 195,910
2020-10-21 $55.85 $55.86 $55.75 $55.76 $55.02 455,125
2020-10-20 $55.88 $55.91 $55.83 $55.87 $55.13 133,172
2020-10-19 $55.89 $55.94 $55.86 $55.92 $55.18 176,899
2020-10-16 $55.93 $55.97 $55.90 $55.95 $55.21 287,717
2020-10-15 $55.91 $55.95 $55.91 $55.93 $55.19 233,620
2020-10-14 $55.85 $55.89 $55.85 $55.88 $55.14 256,115
2020-10-13 $55.77 $55.83 $55.76 $55.81 $55.07 119,803
2020-10-12 $55.81 $55.81 $55.71 $55.74 $55.00 122,969
2020-10-09 $55.73 $55.79 $55.71 $55.79 $55.05 74,492
2020-10-08 $55.68 $55.74 $55.67 $55.72 $54.99 243,188
2020-10-07 $55.73 $55.73 $55.61 $55.63 $54.90 97,567
2020-10-06 $55.66 $55.73 $55.64 $55.67 $54.94 270,421
2020-10-05 $55.66 $55.67 $55.60 $55.61 $54.88 119,398
2020-10-02 $55.72 $55.74 $55.68 $55.68 $54.95 168,385
2020-10-01 $55.56 $55.71 $55.56 $55.69 $54.96 183,201
2020-09-30 $55.80 $55.80 $55.66 $55.66 $54.86 201,471
2020-09-29 $55.76 $55.83 $55.76 $55.82 $55.02 137,555
2020-09-28 $55.71 $55.78 $55.69 $55.78 $54.97 241,632
2020-09-25 $55.72 $55.78 $55.72 $55.78 $54.98 64,252
2020-09-24 $55.72 $55.75 $55.68 $55.71 $54.91 93,955
2020-09-23 $55.73 $55.76 $55.71 $55.73 $54.93 60,319
2020-09-22 $55.75 $55.77 $55.70 $55.77 $54.97 172,614
2020-09-21 $55.76 $55.84 $55.76 $55.80 $55.00 213,417
2020-09-18 $55.75 $55.75 $55.67 $55.67 $54.87 512,370
2020-09-17 $55.75 $55.76 $55.70 $55.71 $54.91 117,453
2020-09-16 $55.72 $55.74 $55.65 $55.68 $54.87 135,723
2020-09-15 $55.65 $55.67 $55.59 $55.66 $54.86 122,624
2020-09-14 $55.70 $55.70 $55.64 $55.65 $54.85 168,845
2020-09-11 $55.61 $55.63 $55.53 $55.60 $54.80 87,905
2020-09-10 $55.49 $55.58 $55.47 $55.57 $54.77 133,453
2020-09-09 $55.60 $55.60 $55.51 $55.55 $54.75 102,834
2020-09-08 $55.55 $55.63 $55.55 $55.62 $54.82 226,218
2020-09-04 $55.55 $55.56 $55.43 $55.47 $54.67 114,753
2020-09-03 $55.63 $55.64 $55.58 $55.59 $54.79 290,429
2020-09-02 $55.43 $55.61 $55.43 $55.61 $54.81 146,628
2020-09-01 $55.36 $55.48 $55.33 $55.48 $54.68 473,011
2020-08-31 $55.45 $55.45 $55.39 $55.44 $54.56 776,471
2020-08-28 $55.44 $55.44 $55.39 $55.42 $54.54 342,655
2020-08-27 $55.59 $55.59 $55.34 $55.37 $54.49 111,200
2020-08-26 $55.51 $55.52 $55.42 $55.49 $54.61 332,881
2020-08-25 $55.57 $55.58 $55.45 $55.58 $54.70 99,141
2020-08-24 $55.76 $55.78 $55.68 $55.71 $54.83 115,039
2020-08-21 $55.75 $55.75 $55.68 $55.75 $54.87 107,825
2020-08-20 $55.76 $55.76 $55.69 $55.69 $54.81 84,126
2020-08-19 $55.70 $55.71 $55.64 $55.69 $54.81 84,561
2020-08-18 $55.66 $55.69 $55.58 $55.67 $54.78 127,443
2020-08-17 $55.62 $55.66 $55.58 $55.62 $54.74 80,509
2020-08-14 $55.57 $55.59 $55.50 $55.54 $54.66 95,934
2020-08-13 $55.58 $55.58 $55.50 $55.52 $54.64 107,631
2020-08-12 $55.68 $55.69 $55.62 $55.66 $54.78 131,295
2020-08-11 $55.77 $55.77 $55.68 $55.75 $54.87 277,058
2020-08-10 $55.91 $55.91 $55.85 $55.87 $54.99 135,921
2020-08-07 $55.90 $55.90 $55.81 $55.83 $54.95 159,807
2020-08-06 $55.85 $55.92 $55.84 $55.88 $55.00 105,570
2020-08-05 $55.83 $55.83 $55.78 $55.79 $54.91 165,348
2020-08-04 $55.92 $55.92 $55.86 $55.89 $55.01 144,931
2020-08-03 $55.81 $55.81 $55.75 $55.80 $54.91 105,619
2020-07-31 $55.99 $56.00 $55.86 $55.88 $54.90 625,642
2020-07-30 $56.02 $56.02 $55.95 $55.99 $55.00 378,031
2020-07-29 $55.94 $55.94 $55.85 $55.89 $54.91 63,258
2020-07-28 $55.88 $55.94 $55.87 $55.94 $54.95 118,308
2020-07-27 $55.88 $55.90 $55.84 $55.88 $54.90 117,166
2020-07-24 $55.80 $55.80 $55.73 $55.80 $54.82 178,021
2020-07-23 $55.82 $55.88 $55.80 $55.88 $54.90 219,485
2020-07-22 $55.77 $55.84 $55.76 $55.83 $54.85 86,684
2020-07-21 $55.73 $55.76 $55.66 $55.73 $54.75 128,875
2020-07-20 $55.67 $55.69 $55.61 $55.63 $54.65 115,261
2020-07-17 $55.60 $55.64 $55.57 $55.64 $54.66 207,146
2020-07-16 $55.66 $55.66 $55.57 $55.60 $54.62 518,489
2020-07-15 $55.50 $55.55 $55.49 $55.54 $54.56 105,965
2020-07-14 $55.50 $55.56 $55.50 $55.56 $54.58 94,237
2020-07-13 $55.45 $55.50 $55.40 $55.49 $54.51 250,722
2020-07-10 $55.60 $55.62 $55.57 $55.58 $54.60 167,984
2020-07-09 $55.56 $55.63 $55.53 $55.60 $54.62 311,156
2020-07-08 $55.54 $57.52 $55.54 $55.56 $54.58 696,827
2020-07-07 $55.51 $55.59 $55.46 $55.54 $54.56 210,593
2020-07-06 $55.48 $55.52 $55.43 $55.52 $54.54 188,242
2020-07-02 $55.45 $55.56 $55.45 $55.50 $54.52 157,993
2020-07-01 $55.43 $55.44 $55.39 $55.44 $54.46 1,173,823
2020-06-30 $55.73 $55.80 $55.68 $55.68 $54.57 460,629
2020-06-29 $55.68 $55.70 $55.60 $55.69 $54.58 79,189
2020-06-26 $55.64 $55.73 $55.64 $55.71 $54.60 76,334
2020-06-25 $55.65 $55.70 $55.62 $55.63 $54.52 67,076
2020-06-24 $55.51 $55.62 $55.48 $55.61 $54.51 81,165
2020-06-23 $55.55 $55.56 $55.48 $55.52 $54.42 96,928
2020-06-22 $55.66 $55.66 $55.57 $55.61 $54.51 86,004
2020-06-19 $55.52 $55.57 $55.50 $55.56 $54.46 68,017
2020-06-18 $55.53 $55.58 $55.50 $55.55 $54.45 74,406
2020-06-17 $55.53 $55.74 $55.45 $55.52 $54.42 253,528
2020-06-16 $55.49 $55.54 $55.43 $55.46 $54.36 110,057
2020-06-15 $55.57 $55.57 $55.47 $55.49 $54.39 113,830
2020-06-12 $55.51 $55.51 $55.42 $55.48 $54.38 94,195
2020-06-11 $55.49 $55.49 $55.42 $55.46 $54.36 107,593
2020-06-10 $55.25 $55.35 $55.20 $55.31 $54.21 118,187
2020-06-09 $55.23 $55.27 $55.20 $55.22 $54.12 182,374
2020-06-08 $55.08 $55.24 $55.08 $55.19 $54.09 162,382
2020-06-05 $55.11 $55.11 $55.01 $55.07 $53.98 176,084
2020-06-04 $55.20 $55.22 $55.11 $55.12 $54.02 163,989
2020-06-03 $55.24 $55.24 $55.11 $55.11 $54.02 213,489
2020-06-02 $55.31 $55.34 $55.22 $55.25 $54.15 119,995
2020-06-01 $55.35 $55.35 $55.11 $55.30 $54.20 395,268
2020-05-29 $55.54 $55.57 $55.50 $55.53 $54.29 154,542
2020-05-28 $55.46 $55.49 $55.40 $55.47 $54.24 256,605
2020-05-27 $55.41 $55.44 $55.34 $55.41 $54.18 153,683
2020-05-26 $55.36 $55.38 $55.33 $55.34 $54.11 178,477
2020-05-22 $55.50 $55.50 $55.46 $55.49 $54.26 78,082
2020-05-21 $55.40 $55.48 $55.39 $55.42 $54.19 172,749
2020-05-20 $55.28 $55.40 $55.28 $55.38 $54.15 259,911
2020-05-19 $55.26 $55.31 $55.20 $55.29 $54.06 138,202
2020-05-18 $55.32 $55.33 $55.21 $55.27 $54.04 118,534
2020-05-15 $55.35 $55.38 $55.31 $55.33 $54.10 134,352
2020-05-14 $55.39 $55.39 $55.30 $55.36 $54.13 184,999
2020-05-13 $55.38 $55.40 $55.33 $55.36 $54.13 109,587
2020-05-12 $55.29 $55.43 $55.25 $55.25 $54.02 1,307,415
2020-05-11 $55.33 $55.33 $55.18 $55.25 $54.02 368,442
2020-05-08 $55.38 $55.41 $55.31 $55.38 $54.15 141,759
2020-05-07 $55.28 $55.39 $55.22 $55.36 $54.13 96,887
2020-05-06 $55.31 $55.33 $55.19 $55.30 $54.07 272,219
2020-05-05 $55.38 $55.42 $55.33 $55.41 $54.18 132,078
2020-05-04 $55.45 $55.48 $55.36 $55.46 $54.23 250,987
2020-05-01 $55.48 $55.50 $55.37 $55.46 $54.23 220,989
2020-04-30 $55.54 $55.89 $55.40 $55.53 $54.16 1,411,329
2020-04-29 $55.46 $55.52 $55.41 $55.46 $54.09 106,486
2020-04-28 $55.37 $55.44 $55.28 $55.37 $54.01 159,965
2020-04-27 $55.22 $55.87 $55.15 $55.25 $53.89 429,235
2020-04-24 $55.08 $55.45 $55.08 $55.31 $53.95 154,445
2020-04-23 $54.98 $55.16 $54.98 $55.16 $53.80 156,159
2020-04-22 $54.88 $54.99 $54.88 $54.98 $53.63 141,189
2020-04-21 $54.99 $55.16 $54.97 $55.04 $53.68 131,819
2020-04-20 $55.02 $55.14 $54.96 $55.10 $53.74 236,356
2020-04-17 $55.16 $55.26 $55.05 $55.16 $53.80 402,241
2020-04-16 $55.15 $55.33 $55.05 $55.17 $53.81 552,977
2020-04-15 $55.05 $55.09 $54.76 $55.07 $53.71 168,717
2020-04-14 $54.79 $54.97 $54.76 $54.88 $53.53 142,901
2020-04-13 $54.91 $54.92 $54.71 $54.81 $53.46 127,150
2020-04-09 $54.59 $54.84 $54.57 $54.82 $53.47 569,573
2020-04-08 $54.56 $54.61 $54.39 $54.54 $53.20 684,185
2020-04-07 $54.60 $54.63 $54.44 $54.58 $53.24 168,040
2020-04-06 $54.36 $54.75 $54.36 $54.56 $53.22 311,410
2020-04-03 $54.63 $54.78 $54.55 $54.69 $53.34 218,796
2020-04-02 $54.39 $54.77 $54.12 $54.51 $53.16 356,491
2020-04-01 $54.30 $54.91 $54.30 $54.46 $53.12 498,868
2020-03-31 $54.78 $54.98 $54.68 $54.69 $53.22 398,026
2020-03-30 $54.83 $55.34 $54.74 $54.86 $53.39 242,504
2020-03-27 $54.42 $55.36 $54.02 $54.84 $53.37 288,888
2020-03-26 $54.02 $54.49 $54.02 $54.45 $52.99 405,735
2020-03-25 $53.63 $54.26 $53.50 $54.14 $52.68 490,895
2020-03-24 $53.54 $53.94 $53.54 $53.79 $52.34 286,900
2020-03-23 $53.50 $54.19 $52.53 $53.55 $52.11 2,670,166
2020-03-20 $53.87 $54.25 $53.85 $54.00 $52.55 420,512
2020-03-19 $53.31 $53.75 $53.07 $53.48 $52.04 538,560
2020-03-18 $52.92 $53.73 $52.51 $53.16 $51.73 609,651
2020-03-17 $53.78 $54.50 $53.61 $53.95 $52.50 386,286
2020-03-16 $54.13 $55.00 $53.95 $54.51 $53.04 458,303
2020-03-13 $54.52 $55.02 $54.27 $54.53 $53.06 666,510
2020-03-12 $55.70 $56.00 $54.90 $55.02 $53.54 607,126
2020-03-11 $56.31 $56.48 $56.01 $56.09 $54.58 171,351
2020-03-10 $56.31 $56.47 $55.94 $56.28 $54.77 500,971
2020-03-09 $56.43 $56.89 $56.31 $56.51 $54.99 228,673
2020-03-06 $56.48 $56.55 $56.35 $56.44 $54.92 238,637
2020-03-05 $56.29 $56.30 $56.18 $56.25 $54.74 87,592
2020-03-04 $56.26 $56.27 $56.13 $56.18 $54.67 128,970
2020-03-03 $55.88 $56.16 $55.85 $56.12 $54.61 230,562
2020-03-02 $55.93 $56.10 $55.89 $55.90 $54.40 441,630
2020-02-28 $56.12 $56.24 $56.05 $56.09 $54.47 438,598
2020-02-27 $56.07 $56.15 $56.00 $56.07 $54.45 117,063
2020-02-26 $55.97 $56.09 $55.92 $56.07 $54.45 164,724
2020-02-25 $56.08 $56.19 $56.08 $56.13 $54.51 98,055
2020-02-24 $56.16 $56.16 $56.05 $56.08 $54.46 151,386
2020-02-21 $56.00 $56.06 $55.98 $56.02 $54.40 119,895
2020-02-20 $55.87 $55.94 $55.85 $55.92 $54.31 127,353
2020-02-19 $55.80 $55.84 $55.77 $55.80 $54.19 144,069
2020-02-18 $55.80 $55.82 $55.75 $55.78 $54.17 115,647
2020-02-14 $55.78 $55.78 $55.65 $55.69 $54.08 224,727
2020-02-13 $55.71 $55.74 $55.68 $55.73 $54.12 82,439
2020-02-12 $55.72 $55.72 $55.67 $55.70 $54.09 175,484
2020-02-11 $55.77 $55.77 $55.70 $55.74 $54.13 86,389
2020-02-10 $55.77 $55.80 $55.75 $55.75 $54.14 180,216
2020-02-07 $55.69 $55.75 $55.67 $55.73 $54.12 108,521
2020-02-06 $55.55 $55.60 $55.53 $55.60 $54.00 110,378
2020-02-05 $55.60 $55.60 $55.51 $55.52 $53.92 178,308
2020-02-04 $55.68 $55.71 $55.62 $55.70 $54.09 170,679
2020-02-03 $55.74 $55.81 $55.73 $55.80 $54.19 219,483
2020-01-31 $55.85 $55.89 $55.80 $55.88 $54.17 146,313
2020-01-30 $55.82 $55.84 $55.75 $55.77 $54.06 91,574
2020-01-29 $55.70 $55.76 $55.63 $55.75 $54.04 181,434
2020-01-28 $55.72 $55.72 $55.61 $55.62 $53.91 156,316
2020-01-27 $55.77 $55.77 $55.68 $55.70 $53.99 148,939
2020-01-24 $55.44 $55.52 $55.42 $55.51 $53.81 333,008
2020-01-23 $55.34 $55.44 $55.34 $55.44 $53.74 182,807
2020-01-22 $55.23 $55.27 $55.21 $55.25 $53.56 210,865
2020-01-21 $55.09 $55.23 $55.09 $55.22 $53.52 301,146
2020-01-17 $55.03 $55.08 $55.03 $55.07 $53.38 245,057
2020-01-16 $55.08 $55.08 $55.04 $55.05 $53.36 312,259
2020-01-15 $55.04 $55.10 $55.01 $55.07 $53.38 230,600
2020-01-14 $54.91 $54.99 $54.91 $54.96 $53.27 204,007
2020-01-13 $54.95 $54.95 $54.88 $54.91 $53.23 215,436
2020-01-10 $54.92 $55.00 $54.92 $54.98 $53.30 248,259
2020-01-09 $54.91 $54.92 $54.86 $54.92 $53.24 131,478
2020-01-08 $55.01 $55.03 $54.89 $54.91 $53.23 200,541
2020-01-07 $55.11 $55.11 $55.03 $55.04 $53.35 107,311
2020-01-06 $55.13 $55.17 $55.04 $55.08 $53.39 234,306
2020-01-03 $55.07 $55.12 $55.00 $55.08 $53.39 144,614
2020-01-02 $54.90 $54.98 $54.82 $54.97 $53.29 874,156
2019-12-31 $54.80 $54.83 $54.75 $54.79 $53.11 180,949
2019-12-30 $54.82 $54.84 $54.76 $54.83 $53.15 165,409
2019-12-27 $54.95 $54.97 $54.92 $54.95 $53.27 160,342
2019-12-26 $54.96 $54.99 $54.90 $54.90 $53.22 484,765
2019-12-24 $54.90 $54.96 $54.85 $54.94 $53.26 613,132
2019-12-23 $54.94 $54.94 $54.84 $54.89 $53.20 264,981
2019-12-20 $54.80 $54.91 $54.80 $54.89 $53.21 125,565
2019-12-19 $54.85 $54.87 $54.78 $54.86 $53.18 197,255
2019-12-18 $54.96 $54.96 $54.84 $54.87 $53.17 224,030
2019-12-17 $55.00 $55.00 $54.92 $55.00 $53.29 287,955
2019-12-16 $54.96 $55.02 $54.93 $54.95 $53.25 107,745
2019-12-13 $54.90 $54.98 $54.83 $54.94 $53.24 221,349
2019-12-12 $54.92 $55.00 $54.78 $54.86 $53.16 142,912
2019-12-11 $54.92 $54.96 $54.87 $54.94 $53.24 152,371
2019-12-10 $54.87 $54.90 $54.83 $54.87 $53.17 164,988
2019-12-09 $54.89 $54.91 $54.84 $54.89 $53.19 672,446
2019-12-06 $54.74 $54.86 $54.74 $54.81 $53.11 174,480
2019-12-05 $54.87 $54.87 $54.76 $54.83 $53.13 208,094
2019-12-04 $54.99 $55.01 $54.93 $54.96 $53.25 146,077
2019-12-03 $54.94 $55.03 $54.86 $54.98 $53.28 135,261
2019-12-02 $54.85 $54.86 $54.80 $54.80 $53.10 223,931
2019-11-29 $55.17 $55.18 $55.12 $55.15 $53.34 37,942
2019-11-27 $55.20 $55.20 $55.16 $55.18 $53.37 155,392
2019-11-26 $55.10 $55.19 $55.10 $55.15 $53.35 1,173,129
2019-11-25 $55.13 $55.13 $55.05 $55.05 $53.25 93,987
2019-11-22 $55.09 $55.14 $55.03 $55.06 $53.26 6,446,431
2019-11-21 $55.00 $55.01 $54.96 $54.99 $53.19 96,064
2019-11-20 $55.10 $55.10 $55.04 $55.07 $53.27 156,852
2019-11-19 $54.94 $55.03 $54.94 $55.03 $53.23 244,608
2019-11-18 $55.02 $55.05 $54.96 $54.98 $53.18 87,068
2019-11-15 $54.93 $55.01 $54.93 $54.95 $53.16 113,215
2019-11-14 $55.00 $55.00 $54.93 $55.00 $53.20 134,268
2019-11-13 $54.84 $54.91 $54.84 $54.89 $53.10 152,670
2019-11-12 $54.75 $54.75 $54.70 $54.73 $52.94 148,779
2019-11-11 $54.79 $54.84 $54.68 $54.70 $52.91 111,254
2019-11-08 $54.72 $54.78 $54.69 $54.77 $52.98 99,514
2019-11-07 $54.91 $54.92 $54.70 $54.73 $52.94 311,889
2019-11-06 $55.02 $55.07 $54.95 $55.04 $53.24 393,204
2019-11-05 $55.01 $55.01 $54.94 $54.97 $53.17 129,702
2019-11-04 $55.18 $55.18 $55.04 $55.07 $53.27 116,939
2019-11-01 $55.30 $55.30 $55.17 $55.21 $53.41 135,418
2019-10-31 $55.25 $55.39 $55.25 $55.39 $53.50 245,906
2019-10-30 $55.11 $55.17 $55.09 $55.15 $53.27 79,977
2019-10-29 $55.07 $55.08 $55.02 $55.05 $53.18 87,128
2019-10-28 $55.09 $55.09 $54.99 $55.01 $53.14 213,922
2019-10-25 $55.25 $55.25 $55.18 $55.18 $53.30 96,293
2019-10-24 $55.24 $55.28 $55.21 $55.25 $53.37 154,699
2019-10-23 $55.24 $55.24 $55.17 $55.19 $53.31 249,205
2019-10-22 $55.13 $55.19 $55.05 $55.19 $53.31 101,323
2019-10-21 $55.08 $55.08 $54.98 $55.03 $53.16 162,432
2019-10-18 $55.22 $55.22 $55.14 $55.17 $53.29 148,566
2019-10-17 $55.22 $55.30 $55.20 $55.28 $53.40 283,184
2019-10-16 $55.22 $55.27 $55.20 $55.27 $53.39 154,113
2019-10-15 $55.39 $55.42 $55.25 $55.26 $53.38 237,596
2019-10-14 $55.38 $55.41 $55.34 $55.34 $53.46 107,995
2019-10-11 $55.34 $55.34 $55.23 $55.32 $53.44 135,843
2019-10-10 $55.57 $55.57 $55.41 $55.41 $53.52 190,443
2019-10-09 $55.73 $55.73 $55.64 $55.69 $53.79 186,748
2019-10-08 $55.83 $55.84 $55.76 $55.80 $53.90 156,363
2019-10-07 $55.80 $55.81 $55.74 $55.76 $53.86 156,540
2019-10-04 $55.74 $55.84 $55.74 $55.84 $53.94 281,275
2019-10-03 $55.75 $55.82 $55.69 $55.73 $53.83 218,973
2019-10-02 $55.63 $55.64 $55.58 $55.64 $53.75 191,474
2019-10-01 $55.58 $55.68 $55.52 $55.60 $53.71 132,996
2019-09-30 $55.77 $55.79 $55.70 $55.79 $53.80 149,339
2019-09-27 $55.83 $55.83 $55.78 $55.83 $53.84 115,752
2019-09-26 $55.81 $55.83 $55.75 $55.81 $53.82 291,300
2019-09-25 $55.87 $55.87 $55.71 $55.74 $53.75 145,108
2019-09-24 $55.70 $55.87 $55.70 $55.87 $53.88 125,931
2019-09-23 $55.63 $55.76 $55.63 $55.72 $53.74 138,262
2019-09-20 $55.49 $55.62 $55.49 $55.62 $53.64 98,322
2019-09-19 $55.52 $55.54 $55.45 $55.50 $53.52 118,207
2019-09-18 $55.40 $55.49 $55.40 $55.44 $53.47 172,369
2019-09-17 $55.35 $55.35 $55.24 $55.28 $53.31 151,970
2019-09-16 $55.23 $55.34 $55.23 $55.34 $53.37 168,160
2019-09-13 $55.27 $55.27 $55.12 $55.16 $53.20 144,233
2019-09-12 $55.55 $55.58 $55.34 $55.42 $53.45 375,820
2019-09-11 $55.33 $55.42 $55.29 $55.36 $53.39 500,630
2019-09-10 $55.52 $55.53 $55.38 $55.41 $53.44 116,650
2019-09-09 $55.61 $55.62 $55.56 $55.60 $53.62 129,051
2019-09-06 $55.73 $55.82 $55.71 $55.81 $53.82 221,498
2019-09-05 $55.67 $55.68 $55.57 $55.65 $53.67 323,216
2019-09-04 $55.89 $55.99 $55.83 $55.99 $54.00 147,350
2019-09-03 $56.05 $56.14 $55.97 $55.97 $53.98 328,867
2019-08-30 $56.11 $56.11 $56.03 $56.10 $54.00 441,749
2019-08-29 $56.16 $56.16 $56.06 $56.11 $54.01 92,788
2019-08-28 $56.16 $56.16 $56.10 $56.14 $54.03 150,249
2019-08-27 $55.92 $56.02 $55.85 $56.01 $53.91 115,024
2019-08-26 $55.74 $55.84 $55.74 $55.78 $53.69 147,886
2019-08-23 $55.69 $55.81 $55.67 $55.74 $53.65 81,908
2019-08-22 $55.75 $55.75 $55.68 $55.74 $53.65 138,442
2019-08-21 $55.85 $55.89 $55.80 $55.88 $53.78 301,126
2019-08-20 $55.92 $55.93 $55.87 $55.89 $53.79 108,925
2019-08-19 $55.76 $55.81 $55.73 $55.81 $53.72 153,274
2019-08-16 $56.01 $56.01 $55.90 $55.97 $53.87 153,754
2019-08-15 $55.84 $56.12 $55.81 $56.12 $54.02 194,071
2019-08-14 $55.74 $55.79 $55.67 $55.76 $53.67 148,042
2019-08-13 $55.55 $55.60 $55.48 $55.60 $53.51 88,959
2019-08-12 $55.49 $55.52 $55.39 $55.50 $53.41 94,507
2019-08-09 $55.40 $55.43 $55.36 $55.37 $53.29 112,482
2019-08-08 $55.35 $55.43 $55.33 $55.38 $53.30 158,120
2019-08-07 $55.63 $55.64 $55.51 $55.53 $53.45 89,486
2019-08-06 $55.28 $55.38 $55.27 $55.30 $53.23 283,980
2019-08-05 $55.30 $55.31 $55.26 $55.28 $53.21 226,696
2019-08-02 $55.15 $55.17 $55.10 $55.10 $53.03 241,358
2019-08-01 $54.97 $55.05 $54.89 $55.05 $52.99 156,563
2019-07-31 $54.99 $55.16 $54.97 $55.16 $52.97 166,286
2019-07-30 $54.96 $54.99 $54.92 $54.97 $52.78 152,755
2019-07-29 $54.98 $54.98 $54.92 $54.98 $52.79 160,557
2019-07-26 $54.93 $54.98 $54.88 $54.98 $52.79 232,709
2019-07-25 $54.91 $54.93 $54.82 $54.93 $52.75 115,912
2019-07-24 $54.92 $54.95 $54.88 $54.91 $52.73 242,774
2019-07-23 $54.76 $54.87 $54.76 $54.87 $52.69 801,064
2019-07-22 $54.79 $54.79 $54.73 $54.76 $52.58 121,433
2019-07-19 $54.68 $54.74 $54.66 $54.74 $52.56 145,384
2019-07-18 $54.62 $54.72 $54.57 $54.71 $52.53 154,132
2019-07-17 $54.50 $54.59 $54.50 $54.59 $52.42 155,216
2019-07-16 $54.40 $54.43 $54.39 $54.40 $52.24 137,722
2019-07-15 $54.33 $54.40 $54.33 $54.35 $52.19 100,068
2019-07-12 $54.28 $54.30 $54.22 $54.24 $52.08 487,593
2019-07-11 $54.40 $54.42 $54.31 $54.31 $52.15 147,247
2019-07-10 $54.50 $54.50 $54.42 $54.42 $52.26 128,642
2019-07-09 $54.51 $54.57 $54.51 $54.55 $52.38 119,418
2019-07-08 $54.64 $54.64 $54.51 $54.51 $52.34 193,170
2019-07-05 $54.61 $54.63 $54.54 $54.60 $52.43 139,008
2019-07-03 $54.70 $54.74 $54.65 $54.65 $52.48 307,000
2019-07-02 $54.47 $54.56 $54.47 $54.53 $52.36 183,277
2019-07-01 $54.40 $54.43 $54.35 $54.43 $52.26 260,508
2019-06-28 $54.38 $54.49 $54.38 $54.48 $52.16 114,545
2019-06-27 $54.40 $54.42 $54.36 $54.41 $52.09 107,048
2019-06-26 $54.44 $54.44 $54.35 $54.35 $52.04 192,139
2019-06-25 $54.46 $54.48 $54.43 $54.47 $52.15 143,871
2019-06-24 $54.41 $54.43 $54.38 $54.40 $52.08 223,869
2019-06-21 $54.33 $54.37 $54.33 $54.34 $52.03 127,077
2019-06-20 $54.48 $54.48 $54.40 $54.42 $52.10 2,301,544
2019-06-19 $54.29 $54.37 $54.26 $54.37 $52.06 100,844
2019-06-18 $54.37 $54.40 $54.30 $54.38 $52.07 184,935
2019-06-17 $54.08 $54.08 $54.03 $54.07 $51.77 109,246
2019-06-14 $54.07 $54.10 $54.06 $54.08 $51.78 74,975
2019-06-13 $53.99 $54.05 $53.98 $54.05 $51.75 119,940
2019-06-12 $53.94 $53.95 $53.92 $53.95 $51.65 83,736
2019-06-11 $53.98 $53.98 $53.94 $53.95 $51.65 87,257
2019-06-10 $53.95 $53.97 $53.90 $53.94 $51.64 259,787
2019-06-07 $53.98 $54.04 $53.98 $54.04 $51.74 121,475
2019-06-06 $53.83 $53.90 $53.80 $53.80 $51.51 109,660
2019-06-05 $53.81 $53.82 $53.76 $53.82 $51.53 183,154
2019-06-04 $53.60 $53.70 $53.60 $53.65 $51.37 124,318
2019-06-03 $53.66 $53.68 $53.61 $53.65 $51.37 179,630
2019-05-31 $53.70 $53.78 $53.69 $53.78 $51.32 224,848
2019-05-30 $53.66 $53.71 $53.56 $53.65 $51.20 279,157
2019-05-29 $53.63 $53.63 $53.56 $53.62 $51.17 198,527
2019-05-28 $53.50 $53.54 $53.47 $53.54 $51.09 114,509
2019-05-24 $53.44 $53.44 $53.41 $53.44 $50.99 80,593
2019-05-23 $53.36 $53.42 $53.33 $53.39 $50.95 101,939
2019-05-22 $53.29 $53.29 $53.25 $53.28 $50.85 69,651
2019-05-21 $53.25 $53.26 $53.21 $53.22 $50.79 80,408
2019-05-20 $53.27 $53.29 $53.26 $53.26 $50.83 52,418
2019-05-17 $53.35 $53.35 $53.24 $53.27 $50.84 97,929
2019-05-16 $53.23 $53.23 $53.21 $53.22 $50.79 74,529
2019-05-15 $53.21 $53.25 $53.15 $53.16 $50.73 179,103
2019-05-14 $53.18 $53.20 $53.04 $53.09 $50.66 825,699
2019-05-13 $53.20 $53.21 $53.16 $53.18 $50.75 161,654
2019-05-10 $53.19 $53.21 $53.13 $53.13 $50.70 106,989
2019-05-09 $53.23 $53.25 $53.13 $53.21 $50.78 104,796
2019-05-08 $53.18 $53.30 $53.16 $53.20 $50.77 84,813
2019-05-07 $53.20 $53.24 $53.12 $53.18 $50.75 235,562
2019-05-06 $53.14 $53.14 $53.06 $53.13 $50.70 68,267
2019-05-03 $53.13 $53.13 $53.06 $53.11 $50.68 135,620
2019-05-02 $53.15 $53.17 $53.03 $53.05 $50.63 198,130
2019-05-01 $53.14 $53.25 $53.07 $53.08 $50.66 152,455
2019-04-30 $53.41 $53.42 $53.20 $53.42 $50.80 957,928
2019-04-29 $53.27 $53.31 $53.23 $53.24 $50.63 196,774
2019-04-26 $53.22 $53.31 $53.22 $53.30 $50.68 245,028
2019-04-25 $53.22 $53.28 $53.19 $53.22 $50.61 133,559
2019-04-24 $53.21 $53.31 $53.19 $53.30 $50.68 589,486
2019-04-23 $53.05 $53.11 $53.05 $53.08 $50.47 134,537
2019-04-22 $53.05 $53.12 $53.05 $53.09 $50.48 103,307
2019-04-18 $53.15 $53.18 $53.08 $53.16 $50.55 179,214
2019-04-17 $53.02 $53.02 $52.91 $52.93 $50.33 587,602
2019-04-16 $53.04 $53.12 $52.95 $53.02 $50.42 362,028
2019-04-15 $53.05 $53.07 $53.02 $53.04 $50.44 235,729
2019-04-12 $53.14 $53.14 $53.08 $53.10 $50.49 63,429
2019-04-11 $53.25 $53.26 $53.22 $53.25 $50.63 150,756
2019-04-10 $53.27 $53.27 $53.21 $53.24 $50.63 193,711
2019-04-09 $53.23 $53.23 $53.17 $53.19 $50.58 152,327
2019-04-08 $53.16 $53.16 $53.10 $53.10 $50.49 134,183
2019-04-05 $53.11 $53.14 $53.08 $53.14 $50.53 84,453
2019-04-04 $53.08 $53.17 $53.08 $53.15 $50.53 494,004
2019-04-03 $53.39 $53.39 $53.04 $53.04 $50.44 106,247
2019-04-02 $53.22 $53.22 $53.13 $53.13 $50.52 184,186
2019-04-01 $53.24 $53.24 $53.15 $53.18 $50.57 123,681
2019-03-29 $53.42 $53.49 $53.40 $53.48 $50.68 274,484
2019-03-28 $53.48 $53.52 $53.44 $53.49 $50.69 291,276
2019-03-27 $53.45 $53.51 $53.40 $53.40 $50.61 100,755
2019-03-26 $53.37 $53.42 $53.31 $53.40 $50.60 103,708
2019-03-25 $53.37 $53.44 $53.30 $53.37 $50.58 132,980
2019-03-22 $53.29 $53.37 $53.28 $53.35 $50.56 95,304
2019-03-21 $53.17 $53.30 $53.14 $53.16 $50.38 87,094
2019-03-20 $53.00 $53.09 $52.95 $53.09 $50.31 101,900
2019-03-19 $52.94 $52.98 $52.92 $52.95 $50.18 97,023
2019-03-18 $52.95 $53.01 $52.91 $53.01 $50.24 171,396
2019-03-15 $52.85 $52.94 $52.85 $52.88 $50.11 294,432
2019-03-14 $52.88 $52.96 $52.85 $52.92 $50.15 237,739
2019-03-13 $52.88 $52.90 $52.83 $52.87 $50.10 273,458
2019-03-12 $52.87 $52.93 $52.84 $52.91 $50.14 86,437
2019-03-11 $52.87 $52.87 $52.84 $52.84 $50.08 116,498
2019-03-08 $52.85 $52.88 $52.78 $52.86 $50.09 121,399
2019-03-07 $52.76 $52.87 $52.74 $52.86 $50.09 79,516
2019-03-06 $52.56 $52.68 $52.56 $52.68 $49.92 266,642
2019-03-05 $52.49 $52.57 $52.47 $52.56 $49.81 139,561
2019-03-04 $52.50 $52.50 $52.43 $52.47 $49.73 98,554
2019-03-01 $52.43 $52.46 $52.41 $52.44 $49.70 94,620
2019-02-28 $52.66 $52.66 $52.58 $52.63 $49.72 157,731
2019-02-27 $52.66 $52.67 $52.59 $52.63 $49.72 121,921
2019-02-26 $52.75 $52.75 $52.68 $52.74 $49.83 75,884
2019-02-25 $52.65 $52.76 $52.62 $52.75 $49.83 399,845
2019-02-22 $52.64 $52.66 $52.64 $52.65 $49.74 106,203
2019-02-21 $52.58 $52.59 $52.55 $52.57 $49.66 64,828
2019-02-20 $52.67 $52.67 $52.59 $52.60 $49.69 68,358
2019-02-19 $52.63 $52.65 $52.55 $52.58 $49.67 324,406
2019-02-15 $52.57 $52.64 $52.57 $52.59 $49.68 62,513
2019-02-14 $52.65 $52.65 $52.57 $52.60 $49.69 48,793
2019-02-13 $52.47 $52.56 $52.47 $52.56 $49.66 66,440
2019-02-12 $52.54 $52.54 $52.48 $52.52 $49.62 107,274
2019-02-11 $52.55 $52.67 $52.53 $52.57 $49.66 99,445
2019-02-08 $52.55 $52.59 $52.51 $52.55 $49.65 149,913
2019-02-07 $52.53 $52.53 $52.45 $52.50 $49.60 113,293
2019-02-06 $52.50 $52.50 $52.40 $52.43 $49.53 124,611
2019-02-05 $52.41 $52.45 $52.36 $52.40 $49.50 154,773
2019-02-04 $52.43 $52.43 $52.35 $52.38 $49.48 112,854
2019-02-01 $52.51 $52.51 $52.39 $52.43 $49.53 69,737
2019-01-31 $52.62 $52.62 $52.56 $52.59 $49.53 109,160
2019-01-30 $52.44 $52.53 $52.44 $52.49 $49.45 63,435
2019-01-29 $52.47 $52.47 $52.41 $52.44 $49.40 147,764
2019-01-28 $52.42 $52.45 $52.39 $52.41 $49.37 180,951
2019-01-25 $52.48 $52.48 $52.43 $52.46 $49.42 99,765
2019-01-24 $52.41 $52.50 $52.41 $52.42 $49.38 95,397
2019-01-23 $52.27 $52.36 $52.27 $52.36 $49.32 1,599,037
2019-01-22 $52.23 $52.32 $52.23 $52.27 $49.24 109,930
2019-01-18 $52.21 $52.23 $52.20 $52.20 $49.17 84,474
2019-01-17 $52.23 $52.24 $52.20 $52.23 $49.20 96,352
2019-01-16 $52.23 $52.25 $52.20 $52.24 $49.21 182,802
2019-01-15 $52.18 $52.25 $52.18 $52.24 $49.21 83,337
2019-01-14 $52.17 $52.22 $52.12 $52.19 $49.16 93,999
2019-01-11 $52.14 $52.21 $52.07 $52.07 $49.05 167,971
2019-01-10 $52.15 $52.15 $52.06 $52.08 $49.06 98,649
2019-01-09 $52.02 $52.13 $52.02 $52.08 $49.06 164,657
2019-01-08 $52.06 $52.08 $52.03 $52.07 $49.05 178,034
2019-01-07 $52.14 $52.23 $52.07 $52.07 $49.05 196,693
2019-01-04 $52.19 $52.22 $52.14 $52.17 $49.14 164,808
2019-01-03 $52.22 $52.35 $52.17 $52.35 $49.31 197,630
2019-01-02 $52.27 $52.30 $52.20 $52.24 $49.21 375,453
2018-12-31 $52.14 $52.24 $52.09 $52.21 $49.18 279,811
2018-12-28 $52.15 $52.19 $52.08 $52.19 $49.16 211,066
2018-12-27 $52.06 $52.15 $52.01 $52.07 $49.05 251,905
2018-12-26 $52.04 $52.13 $52.00 $52.00 $48.98 124,306
2018-12-24 $52.08 $52.08 $52.00 $52.06 $49.04 100,495
2018-12-21 $52.05 $52.13 $51.98 $52.05 $49.03 232,269
2018-12-20 $52.05 $52.12 $52.02 $52.02 $49.00 464,755
2018-12-19 $51.99 $52.12 $51.99 $52.00 $48.98 330,704
2018-12-18 $51.93 $52.01 $51.91 $52.01 $48.99 109,685
2018-12-17 $52.49 $52.56 $52.47 $52.55 $48.91 68,723
2018-12-14 $52.53 $52.56 $52.49 $52.56 $48.92 88,782
2018-12-13 $52.46 $52.50 $52.43 $52.48 $48.84 112,560
2018-12-12 $52.49 $52.49 $52.37 $52.43 $48.80 164,607
2018-12-11 $52.45 $52.55 $52.45 $52.49 $48.85 153,545
2018-12-10 $52.46 $52.52 $52.42 $52.42 $48.79 217,422
2018-12-07 $52.42 $52.48 $52.37 $52.48 $48.84 169,472
2018-12-06 $52.43 $52.46 $52.33 $52.40 $48.77 151,361
2018-12-04 $52.18 $52.37 $52.18 $52.35 $48.72 101,479
2018-12-03 $52.18 $52.25 $52.11 $52.25 $48.63 74,532
2018-11-30 $52.34 $52.42 $52.31 $52.34 $48.56 74,318
2018-11-29 $52.24 $52.32 $52.24 $52.31 $48.54 77,858
2018-11-28 $52.23 $52.24 $52.18 $52.23 $48.46 52,544
2018-11-27 $52.24 $52.27 $52.18 $52.23 $48.46 122,031
2018-11-26 $52.23 $52.23 $52.18 $52.18 $48.42 128,042
2018-11-23 $52.24 $52.25 $52.16 $52.24 $48.47 26,979
2018-11-21 $52.19 $52.20 $52.07 $52.07 $48.31 145,646
2018-11-20 $52.07 $52.15 $52.01 $52.14 $48.38 113,665
2018-11-19 $52.17 $52.20 $52.04 $52.20 $48.43 74,806
2018-11-16 $52.21 $52.21 $52.15 $52.20 $48.43 57,611
2018-11-15 $52.20 $52.22 $52.09 $52.14 $48.38 49,637
2018-11-14 $52.04 $52.18 $52.04 $52.18 $48.42 47,952
2018-11-13 $52.09 $52.17 $52.09 $52.16 $48.39 54,344
2018-11-12 $52.14 $52.21 $52.11 $52.20 $48.43 199,810
2018-11-09 $52.00 $52.10 $52.00 $52.10 $48.34 47,177
2018-11-08 $52.11 $52.11 $52.04 $52.10 $48.34 71,979
2018-11-07 $52.13 $52.13 $52.05 $52.09 $48.33 52,128
2018-11-06 $52.10 $52.15 $52.03 $52.07 $48.31 128,709
2018-11-05 $52.11 $52.14 $52.07 $52.09 $48.33 159,742
2018-11-02 $52.13 $52.14 $52.06 $52.11 $48.35 151,410
2018-11-01 $52.00 $52.17 $52.00 $52.09 $48.33 137,814
2018-10-31 $52.27 $52.29 $52.22 $52.26 $48.36 182,924
2018-10-30 $52.29 $52.32 $52.26 $52.30 $48.39 123,795
2018-10-29 $52.31 $52.36 $52.19 $52.29 $48.38 123,280
2018-10-26 $52.18 $52.30 $52.18 $52.20 $48.30 168,348
2018-10-25 $52.12 $52.20 $52.06 $52.17 $48.27 308,948
2018-10-24 $51.99 $52.11 $51.99 $52.09 $48.20 256,679
2018-10-23 $52.11 $52.11 $52.01 $52.07 $48.18 107,838
2018-10-22 $52.03 $52.03 $51.93 $52.00 $48.12 75,924
2018-10-19 $51.87 $52.01 $51.87 $51.99 $48.11 42,538
2018-10-18 $51.84 $52.01 $51.84 $51.97 $48.09 66,149
2018-10-17 $51.99 $51.99 $51.86 $51.94 $48.06 84,155
2018-10-16 $51.90 $51.90 $51.80 $51.80 $47.93 42,985
2018-10-15 $51.90 $51.90 $51.80 $51.82 $47.95 185,001
2018-10-12 $51.72 $51.83 $51.72 $51.75 $47.88 91,744
2018-10-11 $51.82 $51.82 $51.65 $51.76 $47.89 183,535
2018-10-10 $51.63 $51.74 $51.63 $51.74 $47.88 53,131
2018-10-09 $51.80 $51.82 $51.69 $51.70 $47.84 53,230
2018-10-08 $51.80 $51.82 $51.69 $51.69 $47.83 32,310
2018-10-05 $51.76 $51.87 $51.69 $51.80 $47.93 60,972
2018-10-04 $52.00 $52.00 $51.92 $51.93 $48.05 50,842
2018-10-03 $52.10 $52.15 $51.97 $52.01 $48.12 414,795
2018-10-02 $52.10 $52.11 $51.96 $52.03 $48.14 420,912
2018-10-01 $52.07 $52.07 $51.96 $52.04 $48.15 58,323
2018-09-28 $52.27 $52.27 $52.22 $52.27 $48.25 51,888
2018-09-27 $52.20 $52.24 $52.15 $52.22 $48.21 61,968
2018-09-26 $52.07 $52.17 $52.07 $52.10 $48.10 44,813
2018-09-25 $52.16 $52.17 $52.07 $52.09 $48.09 48,768
2018-09-24 $52.21 $52.21 $52.13 $52.17 $48.16 47,245
2018-09-21 $52.27 $52.29 $52.23 $52.28 $48.26 25,721
2018-09-20 $52.24 $52.24 $52.17 $52.17 $48.16 55,821
2018-09-19 $52.28 $52.29 $52.15 $52.17 $48.16 81,995
2018-09-18 $52.34 $52.34 $52.23 $52.23 $48.22 51,095
2018-09-17 $52.32 $52.33 $52.23 $52.30 $48.28 87,218
2018-09-14 $52.33 $52.35 $52.29 $52.34 $48.32 64,931
2018-09-13 $52.42 $52.42 $52.32 $52.33 $48.31 62,276
2018-09-12 $52.45 $52.50 $52.40 $52.42 $48.39 266,623
2018-09-11 $52.39 $52.39 $52.29 $52.36 $48.34 53,348
2018-09-10 $52.46 $52.50 $52.41 $52.42 $48.39 87,080
2018-09-07 $52.39 $52.45 $52.35 $52.40 $48.37 32,113
2018-09-06 $52.45 $52.46 $52.38 $52.38 $48.35 82,776
2018-09-05 $52.42 $52.42 $52.33 $52.34 $48.32 48,249
2018-09-04 $52.46 $52.46 $52.33 $52.33 $48.31 51,957
2018-08-31 $52.60 $52.60 $52.46 $52.51 $48.33 74,091
2018-08-30 $52.54 $52.54 $52.48 $52.48 $48.30 55,496
2018-08-29 $52.51 $52.51 $52.42 $52.42 $48.25 56,724
2018-08-28 $52.52 $52.52 $52.48 $52.51 $48.33 62,655
2018-08-27 $52.57 $52.57 $52.50 $52.52 $48.34 138,431
2018-08-24 $52.50 $52.61 $52.50 $52.56 $48.38 46,656
2018-08-23 $52.67 $52.67 $52.52 $52.63 $48.44 46,710
2018-08-22 $52.61 $52.70 $52.61 $52.68 $48.49 64,654
2018-08-21 $52.70 $52.70 $52.55 $52.62 $48.43 134,880
2018-08-20 $52.69 $52.71 $52.60 $52.69 $48.50 53,512
2018-08-17 $52.63 $52.64 $52.51 $52.51 $48.33 30,893
2018-08-16 $52.66 $52.66 $52.51 $52.52 $48.34 67,637
2018-08-15 $52.50 $52.61 $52.50 $52.55 $48.37 53,643
2018-08-14 $52.60 $52.60 $52.50 $52.50 $48.32 37,843
2018-08-13 $52.58 $52.62 $52.50 $52.50 $48.32 85,055
2018-08-10 $52.64 $52.66 $52.51 $52.51 $48.33 58,035
2018-08-09 $52.55 $52.57 $52.47 $52.48 $48.30 33,858
2018-08-08 $52.49 $52.51 $52.47 $52.50 $48.32 55,185
2018-08-07 $52.48 $52.52 $52.41 $52.45 $48.27 57,415
2018-08-06 $52.49 $52.53 $52.42 $52.51 $48.33 62,611
2018-08-03 $52.42 $52.47 $52.34 $52.38 $48.21 27,025
2018-08-02 $52.40 $52.40 $52.21 $52.25 $48.09 174,149
2018-08-01 $52.35 $52.37 $52.32 $52.36 $48.19 47,160
2018-07-31 $52.49 $52.57 $52.49 $52.52 $48.22 40,555
2018-07-30 $52.57 $52.58 $52.48 $52.50 $48.21 63,215
2018-07-27 $52.70 $52.70 $52.61 $52.67 $48.36 52,242
2018-07-26 $52.71 $52.71 $52.62 $52.67 $48.36 48,901
2018-07-25 $52.71 $52.73 $52.63 $52.66 $48.35 98,018
2018-07-24 $52.66 $52.68 $52.61 $52.67 $48.36 142,583
2018-07-23 $52.73 $52.73 $52.61 $52.63 $48.33 41,353
2018-07-20 $52.82 $52.82 $52.76 $52.77 $48.45 40,324
2018-07-19 $52.78 $53.04 $52.78 $52.91 $48.58 102,702
2018-07-18 $52.80 $52.86 $52.76 $52.79 $48.47 38,595
2018-07-17 $52.84 $52.84 $52.71 $52.73 $48.42 137,351
2018-07-16 $52.76 $52.80 $52.75 $52.79 $48.47 54,035
2018-07-13 $52.80 $52.83 $52.71 $52.82 $48.50 73,835
2018-07-12 $52.74 $52.76 $52.69 $52.75 $48.44 48,363
2018-07-11 $52.70 $52.76 $52.65 $52.71 $48.40 78,472
2018-07-10 $52.69 $52.71 $52.64 $52.71 $48.40 51,950
2018-07-09 $52.69 $52.76 $52.67 $52.75 $48.44 72,234
2018-07-06 $52.73 $52.73 $52.60 $52.68 $48.37 64,691
2018-07-05 $52.69 $52.72 $52.59 $52.66 $48.35 41,042
2018-07-03 $52.69 $52.73 $52.58 $52.60 $48.30 153,247
2018-07-02 $52.65 $52.70 $52.59 $52.67 $48.36 80,129
2018-06-29 $52.71 $52.72 $52.64 $52.69 $48.28 69,131
2018-06-28 $52.70 $52.72 $52.67 $52.68 $48.27 45,746
2018-06-27 $52.67 $52.69 $52.61 $52.67 $48.26 56,756
2018-06-26 $52.56 $52.59 $52.56 $52.59 $48.18 32,778
2018-06-25 $52.55 $52.65 $52.55 $52.61 $48.20 53,632
2018-06-22 $52.67 $52.67 $52.60 $52.67 $48.26 89,131
2018-06-21 $52.65 $52.70 $52.57 $52.70 $48.28 48,083
2018-06-20 $52.72 $52.72 $52.66 $52.68 $48.27 42,330
2018-06-19 $52.59 $52.71 $52.59 $52.70 $48.28 66,588
2018-06-18 $52.64 $52.75 $52.55 $52.63 $48.22 53,791
2018-06-15 $52.60 $52.61 $52.55 $52.59 $48.18 35,211
2018-06-14 $52.43 $52.55 $52.38 $52.55 $48.15 48,504
2018-06-13 $52.36 $52.36 $52.27 $52.34 $47.95 35,715
2018-06-12 $52.25 $52.30 $52.19 $52.19 $47.82 84,698
2018-06-11 $52.28 $52.29 $52.22 $52.25 $47.87 51,584
2018-06-08 $52.29 $52.55 $52.20 $52.27 $47.89 136,766
2018-06-07 $52.27 $52.30 $52.21 $52.29 $47.91 60,618
2018-06-06 $52.35 $52.38 $52.17 $52.26 $47.88 68,900
2018-06-05 $52.55 $52.55 $52.40 $52.40 $48.01 37,255
2018-06-04 $52.46 $52.60 $52.42 $52.42 $48.03 359,058
2018-06-01 $52.41 $52.54 $52.41 $52.49 $48.09 23,711
2018-05-31 $52.55 $52.61 $52.46 $52.46 $48.03 443,783
2018-05-30 $52.46 $52.50 $52.40 $52.49 $48.06 27,488
2018-05-29 $52.45 $52.57 $52.34 $52.54 $48.10 29,152
2018-05-25 $52.41 $52.60 $52.36 $52.50 $48.07 125,134
2018-05-24 $52.43 $52.45 $52.38 $52.44 $48.01 28,355
2018-05-23 $52.33 $52.39 $52.27 $52.34 $47.92 99,818
2018-05-22 $52.30 $52.30 $52.24 $52.29 $47.87 44,716
2018-05-21 $52.30 $52.31 $52.21 $52.25 $47.84 57,738
2018-05-18 $52.24 $52.29 $52.18 $52.27 $47.85 45,147
2018-05-17 $52.28 $52.28 $52.22 $52.25 $47.84 25,141
2018-05-16 $52.32 $52.32 $52.26 $52.28 $47.86 26,757
2018-05-15 $52.35 $52.35 $52.28 $52.28 $47.86 47,377
2018-05-14 $52.45 $52.45 $52.31 $52.34 $47.92 103,895
2018-05-11 $52.53 $52.53 $52.41 $52.41 $47.98 30,321
2018-05-10 $52.59 $52.59 $52.39 $52.45 $48.02 43,482
2018-05-09 $52.43 $52.49 $52.35 $52.45 $48.02 66,670
2018-05-08 $52.52 $52.52 $52.45 $52.48 $48.04 38,366
2018-05-07 $52.57 $52.63 $52.49 $52.51 $48.07 267,296
2018-05-04 $52.50 $52.57 $52.50 $52.53 $48.09 57,355
2018-05-03 $52.57 $52.57 $52.45 $52.48 $48.05 141,094
2018-05-02 $52.52 $52.52 $52.45 $52.45 $48.02 36,165
2018-05-01 $52.48 $52.53 $52.48 $52.52 $48.08 140,567
2018-04-30 $52.56 $52.66 $52.47 $52.53 $48.07 78,034
2018-04-27 $52.50 $52.55 $52.46 $52.55 $48.09 27,460
2018-04-26 $52.37 $52.48 $52.35 $52.48 $48.02 175,061
2018-04-25 $52.37 $52.39 $52.32 $52.34 $47.89 46,622
2018-04-24 $52.36 $52.43 $52.30 $52.43 $47.98 58,250
2018-04-23 $52.41 $52.42 $52.38 $52.42 $47.97 67,664
2018-04-20 $52.45 $52.45 $52.40 $52.42 $47.96 47,573
2018-04-19 $52.50 $52.50 $52.47 $52.50 $48.04 49,286
2018-04-18 $52.54 $52.65 $52.54 $52.64 $48.16 41,559
2018-04-17 $52.50 $52.66 $52.50 $52.65 $48.18 39,493
2018-04-16 $52.54 $52.57 $52.52 $52.57 $48.10 30,871
2018-04-13 $52.54 $52.60 $52.50 $52.60 $48.13 35,070
2018-04-12 $52.53 $52.60 $52.53 $52.57 $48.10 55,407
2018-04-11 $52.62 $52.62 $52.55 $52.55 $48.09 29,458
2018-04-10 $52.59 $52.59 $52.52 $52.53 $48.07 68,804
2018-04-09 $52.65 $52.65 $52.57 $52.63 $48.16 70,499
2018-04-06 $52.61 $52.63 $52.53 $52.63 $48.16 76,996
2018-04-05 $52.56 $52.57 $52.53 $52.54 $48.08 69,484
2018-04-04 $52.58 $52.74 $52.55 $52.69 $48.21 331,400
2018-04-03 $52.65 $52.65 $52.57 $52.63 $48.16 54,193
2018-04-02 $52.65 $52.74 $52.55 $52.56 $48.09 200,560
2018-03-29 $52.57 $52.67 $52.55 $52.67 $48.18 60,620
2018-03-28 $52.60 $52.60 $52.49 $52.57 $48.09 238,716
2018-03-27 $52.54 $52.58 $52.49 $52.50 $48.02 45,738
2018-03-26 $52.46 $52.51 $52.38 $52.51 $48.03 71,966
2018-03-23 $52.41 $52.49 $52.41 $52.49 $48.01 28,712
2018-03-22 $52.40 $52.51 $52.37 $52.49 $48.01 44,071
2018-03-21 $52.35 $52.35 $52.26 $52.35 $47.89 29,664
2018-03-20 $52.37 $52.39 $52.30 $52.38 $47.91 24,186
2018-03-19 $52.19 $52.40 $52.19 $52.38 $47.91 39,126
2018-03-16 $52.36 $52.37 $52.29 $52.37 $47.91 23,136
2018-03-15 $52.20 $52.34 $52.20 $52.34 $47.88 40,554
2018-03-14 $52.25 $52.34 $52.20 $52.31 $47.85 97,646
2018-03-13 $52.21 $52.25 $52.11 $52.25 $47.80 43,970
2018-03-12 $52.20 $52.20 $52.07 $52.11 $47.67 37,062
2018-03-09 $52.06 $52.14 $52.05 $52.12 $47.68 41,192
2018-03-08 $52.11 $52.20 $52.07 $52.18 $47.73 37,605
2018-03-07 $52.09 $52.13 $52.03 $52.07 $47.63 100,159
2018-03-06 $52.05 $52.09 $52.00 $52.07 $47.63 228,796
2018-03-05 $52.12 $52.15 $52.00 $52.01 $47.58 29,433
2018-03-02 $52.20 $52.21 $51.99 $52.03 $47.59 71,892
2018-03-01 $52.12 $52.21 $52.07 $52.16 $47.71 92,901
2018-02-28 $52.05 $52.09 $51.96 $52.09 $47.63 47,326
2018-02-27 $51.95 $52.05 $51.91 $51.91 $47.47 177,535
2018-02-26 $52.00 $52.06 $51.93 $52.02 $47.57 373,132
2018-02-23 $51.99 $52.00 $51.89 $51.98 $47.53 33,812
2018-02-22 $51.80 $51.95 $51.77 $51.86 $47.42 60,901
2018-02-21 $51.89 $51.91 $51.80 $51.83 $47.39 80,266
2018-02-20 $51.85 $51.88 $51.75 $51.86 $47.42 129,418
2018-02-16 $51.87 $51.91 $51.75 $51.75 $47.32 44,555
2018-02-15 $51.58 $51.74 $51.58 $51.72 $47.29 80,346
2018-02-14 $51.74 $51.75 $51.58 $51.58 $47.16 46,845
2018-02-13 $51.75 $51.80 $51.74 $51.80 $47.37 42,506
2018-02-12 $51.75 $51.93 $51.75 $51.78 $47.35 39,553
2018-02-09 $51.73 $51.90 $51.73 $51.79 $47.36 50,660
2018-02-08 $51.74 $51.83 $51.67 $51.77 $47.34 57,913
2018-02-07 $51.90 $51.90 $51.79 $51.80 $47.37 42,996
2018-02-06 $51.88 $52.00 $51.77 $51.80 $47.37 225,347
2018-02-05 $51.78 $51.95 $51.70 $51.95 $47.50 192,210
2018-02-02 $51.78 $51.81 $51.74 $51.79 $47.36 66,101
2018-02-01 $51.90 $51.91 $51.74 $51.79 $47.36 50,549
2018-01-31 $51.97 $51.97 $51.80 $51.89 $47.43 56,801
2018-01-30 $51.98 $51.98 $51.88 $51.91 $47.44 61,663
2018-01-29 $52.00 $52.01 $51.88 $51.96 $47.49 68,197
2018-01-26 $52.08 $52.08 $52.00 $52.01 $47.54 52,748
2018-01-25 $52.04 $52.12 $52.01 $52.12 $47.64 43,270
2018-01-24 $52.12 $52.14 $52.05 $52.14 $47.66 52,254
2018-01-23 $52.16 $52.21 $52.10 $52.21 $47.72 189,517
2018-01-22 $52.08 $52.11 $52.05 $52.09 $47.61 53,562
2018-01-19 $52.08 $52.11 $52.04 $52.07 $47.59 109,021
2018-01-18 $52.12 $52.12 $51.99 $52.06 $47.58 591,744
2018-01-17 $52.15 $52.16 $52.04 $52.12 $47.64 83,601
2018-01-16 $52.21 $52.21 $52.00 $52.06 $47.58 163,891
2018-01-12 $52.07 $52.12 $51.97 $52.12 $47.64 92,027
2018-01-11 $52.07 $52.08 $51.98 $52.00 $47.53 108,791
2018-01-10 $52.05 $52.07 $52.01 $52.07 $47.59 81,831
2018-01-09 $52.21 $52.21 $52.00 $52.00 $47.53 163,049
2018-01-08 $52.30 $52.30 $52.18 $52.21 $47.72 194,598
2018-01-05 $52.23 $52.24 $52.17 $52.23 $47.74 87,589
2018-01-04 $52.21 $52.22 $52.08 $52.16 $47.68 88,122
2018-01-03 $52.20 $52.21 $52.07 $52.07 $47.59 107,807
2018-01-02 $52.08 $52.19 $52.05 $52.12 $47.64 187,667
2017-12-29 $52.19 $52.28 $52.05 $52.05 $47.57 252,667
2017-12-28 $52.24 $52.24 $52.10 $52.10 $47.62 142,847
2017-12-27 $52.09 $52.31 $52.09 $52.27 $47.78 178,476
2017-12-26 $52.20 $52.26 $52.15 $52.15 $47.67 34,702
2017-12-22 $52.20 $52.22 $52.10 $52.20 $47.71 70,365
2017-12-21 $52.20 $52.24 $52.17 $52.23 $47.74 34,966
2017-12-20 $52.10 $52.24 $52.10 $52.21 $47.70 32,831
2017-12-19 $52.44 $52.44 $52.29 $52.37 $47.84 68,035
2017-12-18 $52.52 $52.52 $52.42 $52.49 $47.95 43,320
2017-12-15 $52.49 $52.54 $52.41 $52.50 $47.96 39,619
2017-12-14 $52.42 $52.50 $52.33 $52.49 $47.95 92,101
2017-12-13 $52.42 $52.48 $52.36 $52.48 $47.94 47,776
2017-12-12 $52.44 $52.46 $52.40 $52.45 $47.92 30,341
2017-12-11 $52.49 $52.50 $52.37 $52.48 $47.94 122,812
2017-12-08 $52.45 $53.61 $52.35 $53.61 $48.98 37,486
2017-12-07 $52.45 $52.46 $52.34 $52.35 $47.82 52,503
2017-12-06 $52.43 $52.48 $52.26 $52.43 $47.89 148,481
2017-12-05 $52.30 $52.42 $52.26 $52.40 $47.87 37,925
2017-12-04 $52.26 $52.30 $52.23 $52.24 $47.72 51,883
2017-12-01 $52.20 $52.44 $52.20 $52.31 $47.79 93,784
2017-11-30 $52.24 $52.27 $52.18 $52.24 $47.70 59,669
2017-11-29 $52.19 $52.22 $52.16 $52.22 $47.68 91,591
2017-11-28 $52.33 $52.34 $52.23 $52.28 $47.74 156,967
2017-11-27 $52.29 $52.33 $52.23 $52.33 $47.78 132,093
2017-11-24 $52.27 $52.29 $52.16 $52.29 $47.75 171,727
2017-11-22 $52.32 $52.36 $52.24 $52.36 $47.81 50,811
2017-11-21 $52.30 $52.31 $52.17 $52.29 $47.75 119,411
2017-11-20 $52.10 $52.20 $52.10 $52.20 $47.67 45,774
2017-11-17 $52.25 $52.25 $52.12 $52.16 $47.63 33,819
2017-11-16 $52.14 $52.15 $52.12 $52.13 $47.60 23,263
2017-11-15 $52.17 $52.18 $52.08 $52.18 $47.65 19,685
2017-11-14 $52.07 $52.10 $52.04 $52.10 $47.58 46,243
2017-11-13 $52.13 $52.13 $52.03 $52.04 $47.52 28,341
2017-11-10 $52.08 $52.09 $52.01 $52.01 $47.49 22,493
2017-11-09 $52.18 $52.20 $52.10 $52.19 $47.66 45,400
2017-11-08 $52.27 $52.32 $52.23 $52.26 $47.72 21,889
2017-11-07 $52.30 $52.34 $52.22 $52.32 $47.78 63,144
2017-11-06 $52.14 $52.27 $52.14 $52.25 $47.71 25,615
2017-11-03 $52.20 $52.29 $52.09 $52.16 $47.63 98,656
2017-11-02 $52.13 $52.19 $52.04 $52.19 $47.66 38,423
2017-11-01 $52.05 $52.08 $52.01 $52.01 $47.49 33,713
2017-10-31 $52.07 $52.31 $51.97 $52.31 $47.75 81,474
2017-10-30 $51.82 $51.96 $51.82 $51.95 $47.42 80,314
2017-10-27 $51.82 $51.87 $51.79 $51.87 $47.34 40,072
2017-10-26 $51.74 $51.78 $51.70 $51.74 $47.23 84,011
2017-10-25 $51.67 $51.72 $51.64 $51.68 $47.17 25,474
2017-10-24 $51.68 $51.75 $51.68 $51.74 $47.23 21,644
2017-10-23 $51.83 $51.83 $51.75 $51.82 $47.30 32,444
2017-10-20 $51.74 $51.76 $51.74 $51.76 $47.24 10,560
2017-10-19 $51.89 $51.89 $51.78 $51.81 $47.29 24,983
2017-10-18 $51.84 $51.84 $51.73 $51.83 $47.31 100,797
2017-10-17 $51.90 $51.93 $51.86 $51.91 $47.38 69,040
2017-10-16 $51.85 $51.89 $51.78 $51.78 $47.26 53,082
2017-10-13 $51.86 $51.86 $51.73 $51.84 $47.32 62,005
2017-10-12 $51.68 $51.78 $51.67 $51.78 $47.26 15,187
2017-10-11 $51.69 $51.69 $51.62 $51.63 $47.13 16,996
2017-10-10 $51.68 $51.72 $51.62 $51.69 $47.18 26,495
2017-10-09 $51.63 $51.72 $51.63 $51.72 $47.21 29,152
2017-10-06 $51.61 $51.69 $51.56 $51.67 $47.16 11,879
2017-10-05 $51.73 $51.73 $51.62 $51.70 $47.19 16,376
2017-10-04 $51.71 $51.71 $51.65 $51.65 $47.14 15,978
2017-10-03 $51.63 $51.68 $51.57 $51.65 $47.14 34,900
2017-10-02 $51.75 $51.75 $51.63 $51.64 $47.13 18,517
2017-09-29 $51.74 $51.74 $51.66 $51.70 $47.16 30,541
2017-09-28 $51.63 $51.70 $51.58 $51.69 $47.15 15,934
2017-09-27 $51.63 $51.67 $51.60 $51.67 $47.13 15,752
2017-09-26 $51.77 $51.79 $51.76 $51.76 $47.21 20,575
2017-09-25 $51.73 $51.81 $51.73 $51.81 $47.25 31,671
2017-09-22 $51.75 $51.75 $51.67 $51.74 $47.19 25,133
2017-09-21 $51.70 $51.72 $51.65 $51.68 $47.14 24,599
2017-09-20 $51.77 $51.77 $51.60 $51.66 $47.12 25,117
2017-09-19 $51.78 $51.78 $51.66 $51.73 $47.18 30,103
2017-09-18 $51.70 $51.72 $51.63 $51.66 $47.12 36,762
2017-09-15 $51.76 $51.76 $51.68 $51.74 $47.19 43,012
2017-09-14 $51.80 $51.81 $51.77 $51.78 $47.23 22,099
2017-09-13 $51.89 $51.89 $51.80 $51.88 $47.32 38,904
2017-09-12 $51.95 $51.95 $51.85 $51.87 $47.31 202,533
2017-09-11 $52.24 $52.24 $51.99 $52.08 $47.50 118,402
2017-09-08 $52.03 $52.14 $52.01 $52.14 $47.56 104,660
2017-09-07 $52.06 $52.18 $52.06 $52.17 $47.58 22,908
2017-09-06 $52.05 $52.05 $51.95 $51.96 $47.39 13,176
2017-09-05 $51.91 $52.09 $51.91 $51.99 $47.42 12,478
2017-09-01 $51.95 $51.97 $51.87 $51.87 $47.31 45,599
2017-08-31 $52.10 $52.16 $52.08 $52.16 $47.45 41,141
2017-08-30 $52.07 $52.10 $51.97 $52.03 $47.33 24,482
2017-08-29 $52.03 $52.18 $52.02 $52.04 $47.35 55,507
2017-08-28 $52.05 $52.11 $51.98 $51.98 $47.29 14,075
2017-08-25 $51.99 $52.06 $51.90 $51.98 $47.29 16,543
2017-08-24 $52.04 $52.06 $52.00 $52.04 $47.34 10,412
2017-08-23 $52.02 $52.07 $52.00 $52.07 $47.37 682,028
2017-08-22 $51.98 $51.99 $51.95 $51.98 $47.29 32,131
2017-08-21 $52.03 $52.04 $51.98 $52.02 $47.32 34,463
2017-08-18 $51.96 $52.02 $51.85 $51.99 $47.30 15,352
2017-08-17 $51.91 $51.98 $51.90 $51.97 $47.28 16,113
2017-08-16 $51.88 $51.97 $51.75 $51.91 $47.22 31,665
2017-08-15 $51.88 $51.95 $51.77 $51.85 $47.17 194,280
2017-08-14 $52.01 $52.05 $51.87 $51.87 $47.19 26,768
2017-08-11 $52.00 $52.18 $51.88 $52.04 $47.34 34,025
2017-08-10 $51.97 $52.02 $51.85 $51.88 $47.20 29,697
2017-08-09 $51.95 $51.97 $51.82 $51.93 $47.24 41,193
2017-08-08 $51.86 $51.87 $51.80 $51.85 $47.17 25,128
2017-08-07 $51.86 $51.97 $51.72 $51.85 $47.17 25,277
2017-08-04 $51.84 $51.84 $51.66 $51.84 $47.16 30,740
2017-08-03 $51.83 $51.91 $51.80 $51.90 $47.21 14,245
2017-08-02 $51.72 $51.79 $51.68 $51.76 $47.09 25,174
2017-08-01 $51.63 $51.80 $51.58 $51.66 $47.00 30,740
2017-07-31 $52.49 $52.49 $51.70 $51.77 $46.98 19,852
2017-07-28 $51.69 $51.76 $51.69 $51.70 $46.92 32,081
2017-07-27 $51.75 $51.79 $51.61 $51.77 $46.98 18,928
2017-07-26 $51.70 $51.78 $51.63 $51.76 $46.97 17,602
2017-07-25 $51.74 $51.74 $51.60 $51.67 $46.89 19,694
2017-07-24 $51.85 $51.85 $51.74 $51.83 $47.04 26,492
2017-07-21 $51.75 $51.85 $51.72 $51.76 $46.97 20,217
2017-07-20 $51.75 $51.75 $51.62 $51.72 $46.94 21,465
2017-07-19 $51.72 $51.72 $51.55 $51.58 $46.81 51,883
2017-07-18 $51.57 $51.68 $51.52 $51.67 $46.89 46,693
2017-07-17 $51.66 $51.67 $51.09 $51.50 $46.74 295,257
2017-07-14 $51.69 $51.69 $51.48 $51.52 $46.75 56,612
2017-07-13 $51.61 $51.62 $51.47 $51.60 $46.83 36,662
2017-07-12 $51.64 $51.64 $51.50 $51.64 $46.86 22,092
2017-07-11 $51.53 $51.55 $51.41 $51.46 $46.70 32,546
2017-07-10 $51.61 $51.61 $51.21 $51.61 $46.84 48,711
2017-07-07 $51.47 $51.48 $51.32 $51.33 $46.58 109,137
2017-07-06 $51.53 $51.53 $51.34 $51.48 $46.72 60,567
2017-07-05 $51.66 $51.71 $51.60 $51.69 $46.91 13,321
2017-07-03 $51.75 $51.75 $51.61 $51.72 $46.94 8,188
2017-06-30 $51.89 $51.89 $51.75 $51.81 $46.88 18,730
2017-06-29 $51.93 $51.98 $51.78 $51.78 $46.85 20,616
2017-06-28 $52.20 $52.20 $52.02 $52.11 $47.15 19,806
2017-06-27 $52.28 $52.28 $52.00 $52.02 $47.07 49,410
2017-06-26 $52.47 $52.47 $52.32 $52.44 $47.45 19,305
2017-06-23 $52.41 $52.42 $52.31 $52.42 $47.43 19,661
2017-06-22 $52.45 $52.45 $52.35 $52.44 $47.45 23,349
2017-06-21 $52.37 $52.41 $52.33 $52.41 $47.42 37,135
2017-06-20 $52.33 $52.40 $52.26 $52.34 $47.35 16,226
2017-06-19 $52.28 $52.30 $52.23 $52.28 $47.30 18,673
2017-06-16 $52.29 $52.30 $52.20 $52.30 $47.32 12,749
2017-06-15 $52.26 $52.30 $52.11 $52.29 $47.31 92,756
2017-06-14 $52.36 $52.43 $52.28 $52.28 $47.30 37,865
2017-06-13 $52.23 $52.27 $52.20 $52.27 $47.29 24,861
2017-06-12 $52.30 $52.34 $52.23 $52.30 $47.32 29,319
2017-06-09 $52.21 $52.26 $52.16 $52.26 $47.28 23,491
2017-06-08 $52.21 $52.22 $52.12 $52.21 $47.24 35,409
2017-06-07 $52.19 $52.19 $52.12 $52.18 $47.21 19,308
2017-06-06 $52.20 $52.21 $52.11 $52.20 $47.23 23,330
2017-06-05 $52.07 $52.11 $52.05 $52.11 $47.15 47,417
2017-06-02 $52.12 $52.14 $52.00 $52.13 $47.17 31,045
2017-06-01 $51.90 $52.09 $51.90 $52.09 $47.13 49,036
2017-05-31 $52.26 $52.29 $52.15 $52.23 $47.15 34,124
2017-05-30 $52.26 $52.28 $52.20 $52.22 $47.14 22,529
2017-05-26 $52.22 $52.25 $52.18 $52.25 $47.17 28,380
2017-05-25 $52.14 $52.17 $52.08 $52.17 $47.09 9,821
2017-05-24 $52.08 $52.12 $51.96 $52.12 $47.05 19,163
2017-05-23 $52.08 $52.09 $51.89 $51.89 $46.84 21,123
2017-05-22 $52.13 $52.13 $51.97 $52.06 $46.99 19,639
2017-05-19 $52.13 $52.16 $52.01 $52.15 $47.08 22,963
2017-05-18 $52.10 $52.10 $51.93 $52.01 $46.95 21,501
2017-05-17 $52.01 $52.13 $51.93 $52.09 $47.02 22,855
2017-05-16 $51.86 $51.90 $51.80 $51.87 $46.82 18,256
2017-05-15 $51.89 $51.89 $51.79 $51.88 $46.83 16,886
2017-05-12 $51.79 $51.96 $51.79 $51.95 $46.89 29,653
2017-05-11 $51.77 $51.82 $51.73 $51.82 $46.77 26,275
2017-05-10 $51.76 $51.88 $51.75 $51.77 $46.73 18,635
2017-05-09 $51.77 $51.84 $51.67 $51.80 $46.76 31,495
2017-05-08 $51.90 $51.90 $51.85 $51.85 $46.80 6,299
2017-05-05 $51.90 $51.93 $51.80 $51.92 $46.87 34,250
2017-05-04 $51.84 $51.96 $51.80 $51.96 $46.90 60,751
2017-05-03 $52.03 $52.03 $51.90 $51.93 $46.88 82,788
2017-05-02 $51.86 $51.93 $51.79 $51.93 $46.88 25,513
2017-05-01 $51.90 $51.93 $51.77 $51.86 $46.81 46,854
2017-04-28 $51.99 $52.05 $51.99 $52.05 $46.87 26,373
2017-04-27 $51.93 $52.06 $51.93 $52.06 $46.87 23,922
2017-04-26 $51.91 $51.94 $51.85 $51.88 $46.71 13,985
2017-04-25 $51.91 $51.93 $51.87 $51.87 $46.70 32,526
2017-04-24 $51.96 $52.03 $51.93 $52.02 $46.84 23,585
2017-04-21 $52.05 $52.05 $51.96 $52.03 $46.85 36,334
2017-04-20 $52.00 $52.02 $51.98 $52.02 $46.84 24,880
2017-04-19 $52.10 $52.10 $52.00 $52.08 $46.89 11,015
2017-04-18 $52.07 $52.08 $52.04 $52.06 $46.87 23,939
2017-04-17 $52.09 $52.09 $52.00 $52.04 $46.86 21,218
2017-04-13 $52.05 $52.05 $51.99 $52.03 $46.85 24,259
2017-04-12 $51.96 $52.04 $51.94 $52.04 $46.86 21,526
2017-04-11 $51.94 $51.99 $51.90 $51.98 $46.80 33,855
2017-04-10 $51.93 $51.94 $51.83 $51.94 $46.77 10,745
2017-04-07 $51.99 $52.00 $51.86 $51.87 $46.70 125,239
2017-04-06 $51.92 $51.93 $51.85 $51.90 $46.73 18,713
2017-04-05 $51.87 $51.95 $51.86 $51.94 $46.77 25,672
2017-04-04 $51.91 $51.92 $51.79 $51.86 $46.69 20,503
2017-04-03 $51.75 $51.86 $51.74 $51.86 $46.69 33,521
2017-03-31 $51.82 $51.86 $51.75 $51.80 $46.56 12,617
2017-03-30 $51.84 $51.84 $51.75 $51.82 $46.58 21,682
2017-03-29 $51.83 $51.85 $51.78 $51.85 $46.61 5,925
2017-03-28 $51.75 $51.77 $51.61 $51.67 $46.44 19,649
2017-03-27 $51.76 $51.76 $51.61 $51.71 $46.48 246,392
2017-03-24 $51.65 $51.70 $51.60 $51.63 $46.41 21,490
2017-03-23 $51.71 $51.71 $51.56 $51.64 $46.42 21,210
2017-03-22 $51.63 $51.66 $51.61 $51.65 $46.43 29,168
2017-03-21 $51.46 $51.54 $51.45 $51.46 $46.26 16,496
2017-03-20 $51.64 $51.64 $51.38 $51.52 $46.31 29,668
2017-03-17 $51.46 $51.50 $51.40 $51.49 $46.28 32,637
2017-03-16 $51.43 $51.43 $51.35 $51.39 $46.19 17,308
2017-03-15 $51.47 $52.24 $51.42 $51.62 $46.40 24,330
2017-03-14 $51.37 $51.41 $51.31 $51.41 $46.21 15,054
2017-03-13 $51.38 $51.39 $51.26 $51.33 $46.14 21,914
2017-03-10 $51.41 $51.41 $51.26 $51.29 $46.10 26,451
2017-03-09 $51.46 $51.47 $51.33 $51.39 $46.19 7,278
2017-03-08 $51.50 $51.54 $51.46 $51.48 $46.27 17,893
2017-03-07 $51.68 $51.68 $51.55 $51.60 $46.38 20,753
2017-03-06 $51.60 $51.67 $51.60 $51.63 $46.41 11,791
2017-03-03 $51.68 $51.72 $51.57 $51.72 $46.49 25,122
2017-03-02 $51.72 $51.74 $51.62 $51.71 $46.48 184,428
2017-03-01 $51.78 $51.82 $51.67 $51.68 $46.45 35,835
2017-02-28 $51.94 $51.95 $51.83 $51.85 $46.59 21,964
2017-02-27 $51.88 $51.90 $51.82 $51.82 $46.56 25,060
2017-02-24 $51.74 $51.88 $51.74 $51.88 $46.62 16,899
2017-02-23 $51.69 $51.71 $51.58 $51.71 $46.46 15,618
2017-02-22 $51.60 $51.64 $51.50 $51.64 $46.40 43,165
2017-02-21 $51.47 $51.53 $51.41 $51.52 $46.29 15,967
2017-02-17 $51.55 $51.59 $51.49 $51.52 $46.29 16,384
2017-02-16 $51.46 $51.50 $51.42 $51.50 $46.27 20,818
2017-02-15 $51.36 $51.40 $51.30 $51.39 $46.17 20,557
2017-02-14 $51.49 $51.49 $51.31 $51.31 $46.10 37,579
2017-02-13 $51.47 $51.49 $51.38 $51.48 $46.26 45,869
2017-02-10 $51.46 $51.51 $51.35 $51.45 $46.23 48,641
2017-02-09 $51.58 $51.59 $51.51 $51.54 $46.31 44,318
2017-02-08 $51.49 $51.55 $51.42 $51.52 $46.29 31,251
2017-02-07 $51.33 $51.40 $51.18 $51.24 $46.04 13,820
2017-02-06 $51.34 $51.35 $51.16 $51.32 $46.11 15,193
2017-02-03 $51.35 $51.35 $51.10 $51.13 $45.94 40,133
2017-02-02 $51.35 $51.37 $51.18 $51.28 $46.08 30,968
2017-02-01 $51.21 $51.28 $51.10 $51.14 $45.95 40,696
2017-01-31 $51.18 $51.60 $51.10 $51.25 $46.03 57,893
2017-01-30 $51.14 $51.18 $51.00 $51.05 $45.85 33,170
2017-01-27 $51.18 $51.20 $51.11 $51.20 $45.99 12,686
2017-01-26 $51.16 $51.18 $50.99 $51.16 $45.95 154,453
2017-01-25 $51.25 $51.25 $51.11 $51.22 $46.01 19,451
2017-01-24 $51.42 $51.43 $51.25 $51.28 $46.06 29,900
2017-01-23 $51.36 $51.43 $51.25 $51.41 $46.18 18,128
2017-01-20 $51.42 $51.88 $51.24 $51.25 $46.03 71,419
2017-01-19 $51.45 $51.50 $51.34 $51.39 $46.16 17,030
2017-01-18 $51.64 $51.66 $51.43 $51.43 $46.20 36,958
2017-01-17 $51.64 $51.76 $51.56 $51.58 $46.33 35,015
2017-01-13 $51.58 $51.70 $51.50 $51.51 $46.27 75,672
2017-01-12 $51.73 $51.77 $51.63 $51.69 $46.43 24,940
2017-01-11 $51.72 $51.75 $51.61 $51.68 $46.42 41,183
2017-01-10 $51.66 $51.67 $51.55 $51.59 $46.34 13,116
2017-01-09 $52.50 $52.50 $51.53 $51.67 $46.41 49,684
2017-01-06 $51.58 $51.61 $51.38 $51.46 $46.22 51,910
2017-01-05 $51.60 $51.84 $51.54 $51.66 $46.40 105,048
2017-01-04 $51.70 $54.01 $51.49 $51.54 $46.29 251,574
2017-01-03 $51.70 $51.77 $51.52 $51.74 $46.47 31,341
2016-12-30 $51.87 $51.91 $51.74 $51.88 $46.60 36,561
2016-12-29 $51.81 $52.00 $51.81 $51.91 $46.63 37,242
2016-12-28 $51.79 $51.87 $51.71 $51.86 $46.58 51,961
2016-12-27 $51.79 $51.81 $51.65 $51.74 $46.47 35,131
2016-12-23 $51.76 $51.77 $51.63 $51.63 $46.38 27,141
2016-12-22 $51.65 $51.70 $51.55 $51.68 $46.42 46,037
2016-12-21 $51.98 $52.01 $51.91 $52.00 $46.43 62,057
2016-12-20 $51.89 $51.94 $51.80 $51.91 $46.35 30,813
2016-12-19 $51.88 $51.95 $51.78 $51.95 $46.38 30,509
2016-12-16 $51.80 $51.83 $51.71 $51.81 $46.26 55,422
2016-12-15 $51.65 $51.76 $51.57 $51.58 $46.05 33,654
2016-12-14 $51.76 $51.91 $51.66 $51.66 $46.13 26,619
2016-12-13 $51.68 $51.73 $51.54 $51.73 $46.19 59,153
2016-12-12 $51.52 $51.58 $51.41 $51.58 $46.05 17,662
2016-12-09 $51.63 $51.73 $51.49 $51.57 $46.05 24,940
2016-12-08 $51.75 $51.76 $51.38 $51.62 $46.09 72,107
2016-12-07 $51.83 $51.90 $51.69 $51.79 $46.24 24,069
2016-12-06 $51.80 $51.80 $51.67 $51.76 $46.21 2,992
2016-12-05 $51.72 $51.86 $51.61 $51.76 $46.21 11,863
2016-12-02 $51.83 $51.96 $51.77 $51.91 $46.35 64,563
2016-12-01 $51.83 $51.83 $51.52 $51.64 $46.11 8,694
2016-11-30 $52.16 $52.16 $51.98 $52.11 $46.33 17,711
2016-11-29 $52.16 $52.35 $52.10 $52.22 $46.42 23,518
2016-11-28 $51.98 $52.13 $51.98 $52.13 $46.34 101,557
2016-11-25 $52.09 $52.09 $52.02 $52.08 $46.30 1,563
2016-11-23 $51.90 $52.04 $51.52 $52.03 $46.25 42,654
2016-11-22 $52.21 $52.22 $52.04 $52.18 $46.39 10,727
2016-11-21 $51.90 $52.11 $51.90 $52.01 $46.24 96,968
2016-11-18 $52.14 $52.14 $51.85 $51.85 $46.09 15,782
2016-11-17 $52.02 $52.11 $51.95 $52.07 $46.29 16,830
2016-11-16 $52.05 $52.15 $51.97 $52.13 $46.34 10,073
2016-11-15 $52.00 $52.15 $52.00 $52.13 $46.34 18,695
2016-11-14 $51.99 $52.07 $51.76 $52.02 $46.25 25,782
2016-11-11 $52.22 $53.07 $52.07 $52.13 $46.34 18,441
2016-11-10 $52.17 $52.38 $52.17 $52.30 $46.50 6,613
2016-11-09 $52.64 $52.67 $52.43 $52.46 $46.64 5,863
2016-11-08 $52.83 $52.84 $52.72 $52.74 $46.89 4,768
2016-11-07 $52.84 $52.86 $52.81 $52.84 $46.98 4,318
2016-11-04 $52.75 $52.93 $52.73 $52.88 $47.01 19,412
2016-11-03 $52.70 $52.84 $52.65 $52.82 $46.96 11,498
2016-11-02 $52.83 $53.94 $52.70 $52.89 $47.02 50,768
2016-11-01 $52.50 $52.79 $52.50 $52.78 $46.92 147,133
2016-10-31 $52.65 $52.74 $52.61 $52.73 $46.86 131,653
2016-10-28 $52.58 $52.60 $52.55 $52.59 $46.74 5,799
2016-10-27 $52.66 $52.66 $52.54 $52.63 $46.77 33,607
2016-10-26 $52.81 $53.13 $52.78 $52.81 $46.93 94,981
2016-10-25 $52.94 $53.10 $52.89 $52.96 $47.07 17,321
2016-10-24 $52.98 $52.99 $52.82 $52.98 $47.08 33,212
2016-10-21 $53.13 $53.18 $53.08 $53.15 $47.24 2,505
2016-10-20 $53.05 $53.22 $53.00 $53.22 $47.30 43,430
2016-10-19 $53.01 $53.05 $52.90 $53.02 $47.12 2,847,273
2016-10-18 $52.95 $53.02 $52.83 $53.02 $47.12 4,468
2016-10-17 $52.91 $52.96 $52.89 $52.92 $47.03 10,889
2016-10-14 $52.96 $52.98 $52.88 $52.88 $46.99 10,631
2016-10-13 $52.91 $53.44 $52.91 $53.03 $47.13 16,667
2016-10-12 $52.96 $52.98 $52.90 $52.90 $47.01 6,478
2016-10-11 $53.03 $53.08 $53.00 $53.07 $47.16 7,533
2016-10-10 $53.03 $53.03 $52.95 $53.01 $47.11 19,069
2016-10-07 $53.11 $53.14 $53.02 $53.14 $47.23 44,662
2016-10-06 $53.09 $53.16 $53.09 $53.11 $47.20 4,020
2016-10-05 $53.27 $53.27 $53.06 $53.13 $47.22 10,766
2016-10-04 $53.47 $53.47 $53.22 $53.36 $47.42 17,076
2016-10-03 $53.51 $53.51 $53.34 $53.47 $47.52 7,704
2016-09-30 $53.61 $53.61 $53.49 $53.54 $47.57 3,555
2016-09-29 $53.50 $53.55 $53.36 $53.50 $47.53 8,037
2016-09-28 $53.63 $53.65 $53.56 $53.60 $47.62 2,953
2016-09-27 $53.55 $53.66 $53.47 $53.58 $47.60 24,687
2016-09-26 $53.52 $53.58 $53.45 $53.57 $47.59 3,616
2016-09-23 $53.46 $53.48 $53.39 $53.47 $47.50 13,721
2016-09-22 $53.43 $53.43 $53.30 $53.38 $47.42 4,722
2016-09-21 $53.21 $53.30 $53.06 $53.21 $47.27 4,489
2016-09-20 $53.15 $53.22 $53.13 $53.22 $47.28 6,396
2016-09-19 $53.07 $53.07 $53.01 $53.07 $47.15 4,566
2016-09-16 $52.97 $53.02 $52.95 $53.02 $47.10 1,559
2016-09-15 $52.89 $53.06 $52.89 $53.06 $47.14 1,832
2016-09-14 $53.08 $53.14 $52.97 $53.07 $47.14 11,533
2016-09-13 $52.99 $53.02 $52.90 $53.02 $47.10 5,230
2016-09-12 $53.12 $53.16 $52.98 $53.13 $47.20 10,886
2016-09-09 $53.35 $53.35 $53.26 $53.26 $47.32 6,628
2016-09-08 $53.59 $53.62 $53.40 $53.49 $47.52 8,797
2016-09-07 $53.72 $53.73 $53.69 $53.72 $47.73 7,996
2016-09-06 $53.59 $53.74 $53.54 $53.69 $47.70 4,738
2016-09-02 $53.48 $54.18 $53.34 $53.36 $47.41 12,614
2016-09-01 $53.47 $53.58 $53.42 $53.56 $47.58 8,772
2016-08-31 $53.65 $53.68 $53.50 $53.51 $47.52 12,245
2016-08-30 $53.69 $53.71 $53.61 $53.69 $47.68 11,957
2016-08-29 $53.72 $53.72 $53.59 $53.68 $47.68 10,029
2016-08-26 $53.55 $53.90 $53.50 $53.50 $47.51 10,784
2016-08-25 $53.59 $53.66 $53.56 $53.65 $47.65 7,301
2016-08-24 $53.71 $53.71 $53.50 $53.67 $47.67 9,862
2016-08-23 $53.58 $53.70 $53.55 $53.62 $47.62 6,959
2016-08-22 $53.64 $53.66 $53.55 $53.63 $47.63 6,368
2016-08-19 $53.55 $53.56 $53.51 $53.56 $47.57 37,633
2016-08-18 $53.61 $53.67 $53.54 $53.67 $47.67 9,346
2016-08-17 $53.51 $53.61 $53.46 $53.60 $47.60 6,971
2016-08-16 $53.62 $53.62 $53.40 $53.52 $47.53 4,876
2016-08-15 $53.62 $53.62 $53.49 $53.61 $47.61 4,220
2016-08-12 $53.69 $53.72 $53.59 $53.66 $47.66 7,019
2016-08-11 $53.75 $53.75 $53.57 $53.61 $47.61 5,705
2016-08-10 $53.67 $53.72 $53.65 $53.71 $47.70 12,412
2016-08-09 $53.50 $53.62 $53.50 $53.62 $47.62 24,462
2016-08-08 $53.39 $53.47 $53.39 $53.46 $47.48 3,078
2016-08-05 $53.31 $53.32 $53.29 $53.29 $47.33 8,676
2016-08-04 $53.19 $53.39 $53.19 $53.36 $47.39 14,797
2016-08-03 $53.23 $53.27 $53.13 $53.27 $47.31 4,046,446
2016-08-02 $53.19 $53.26 $53.13 $53.21 $47.26 10,690
2016-08-01 $53.39 $53.40 $53.30 $53.39 $47.42 7,261
2016-07-29 $53.41 $53.47 $53.36 $53.46 $47.46 25,261
2016-07-28 $53.36 $53.43 $53.35 $53.40 $47.41 1,723
2016-07-27 $53.25 $53.42 $53.25 $53.42 $47.42 2,051
2016-07-26 $53.26 $53.26 $53.17 $53.20 $47.23 6,951
2016-07-25 $53.20 $53.22 $53.18 $53.18 $47.21 1,153
2016-07-22 $53.07 $53.22 $53.03 $53.22 $47.25 2,006
2016-07-21 $53.03 $53.13 $52.92 $53.13 $47.16 1,421
2016-07-20 $53.15 $53.15 $53.06 $53.13 $47.17 7,630
2016-07-19 $53.16 $53.18 $53.10 $53.18 $47.21 7,669
2016-07-18 $53.14 $53.17 $53.10 $53.17 $47.20 4,847
2016-07-15 $53.17 $53.17 $53.06 $53.06 $47.11 1,793
2016-07-14 $53.20 $53.26 $53.19 $53.25 $47.27 1,718
2016-07-13 $53.31 $53.34 $53.25 $53.33 $47.35 5,123
2016-07-12 $53.28 $53.28 $53.11 $53.23 $47.26 7,181
2016-07-11 $53.34 $53.37 $53.33 $53.33 $47.35 3,679
2016-07-08 $53.34 $53.42 $53.34 $53.42 $47.43 8,201
2016-07-07 $53.25 $53.30 $53.22 $53.22 $47.25 5,895
2016-07-06 $53.34 $53.34 $53.28 $53.34 $47.35 5,214
2016-07-05 $53.28 $53.28 $53.27 $53.28 $47.30 2,215
2016-07-01 $53.15 $53.19 $53.05 $53.15 $47.19 4,388
2016-06-30 $52.97 $53.14 $52.97 $53.02 $47.05 11,052
2016-06-29 $52.94 $52.95 $52.84 $52.86 $46.91 47,827
2016-06-28 $52.83 $52.92 $52.83 $52.92 $46.96 3,263
2016-06-27 $52.73 $52.80 $52.65 $52.80 $46.86 3,977
2016-06-24 $52.49 $52.50 $52.37 $52.42 $46.52 11,133
2016-06-23 $52.19 $52.19 $52.05 $52.05 $46.19 2,678
2016-06-22 $52.15 $52.29 $52.15 $52.29 $46.41 3,449
2016-06-21 $52.24 $52.27 $52.22 $52.27 $46.39 1,493
2016-06-20 $52.33 $52.33 $52.25 $52.32 $46.43 3,057
2016-06-17 $52.42 $52.43 $52.40 $52.42 $46.52 1,644
2016-06-16 $52.47 $52.51 $52.45 $52.47 $46.57 4,853
2016-06-15 $52.48 $52.53 $52.39 $52.42 $46.52 2,621
2016-06-14 $52.43 $52.43 $52.23 $52.23 $46.35 3,764
2016-06-13 $52.40 $52.40 $52.33 $52.36 $46.47 2,477
2016-06-10 $52.43 $52.43 $52.25 $52.34 $46.45 3,820
2016-06-09 $52.39 $52.39 $52.29 $52.36 $46.47 8,140
2016-06-08 $52.27 $52.30 $52.21 $52.30 $46.41 19,611
2016-06-07 $52.20 $52.25 $52.15 $52.21 $46.33 9,027
2016-06-06 $52.17 $52.55 $52.05 $52.09 $46.23 5,203
2016-06-03 $52.17 $52.22 $52.07 $52.21 $46.33 5,953
2016-06-02 $51.98 $52.07 $51.87 $52.06 $46.20 6,377
2016-06-01 $52.00 $52.01 $51.90 $51.90 $46.06 3,992
2016-05-31 $51.86 $52.00 $51.79 $52.00 $46.11 9,887
2016-05-27 $51.98 $52.01 $51.85 $52.00 $46.11 3,399
2016-05-26 $51.73 $51.95 $51.73 $51.90 $46.03 6,438
2016-05-25 $51.83 $51.87 $51.76 $51.84 $45.97 404,720
2016-05-24 $51.75 $51.80 $51.61 $51.69 $45.84 5,413
2016-05-23 $51.58 $51.76 $51.58 $51.70 $45.84 3,763
2016-05-20 $51.57 $51.78 $51.57 $51.62 $45.78 1,484
2016-05-19 $51.75 $51.76 $51.69 $51.75 $45.89 11,444
2016-05-18 $51.76 $51.76 $51.59 $51.59 $45.75 6,201
2016-05-17 $51.79 $51.86 $51.71 $51.71 $45.86 25,839
2016-05-16 $51.79 $51.80 $51.72 $51.79 $45.93 6,201
2016-05-13 $51.78 $51.85 $51.78 $51.84 $45.97 6,829
2016-05-12 $51.76 $51.76 $51.75 $51.75 $45.89 1,636
2016-05-11 $51.79 $51.83 $51.70 $51.83 $45.97 6,724
2016-05-10 $51.80 $51.81 $51.77 $51.80 $45.94 6,351
2016-05-09 $51.80 $51.80 $51.69 $51.69 $45.84 833
2016-05-06 $51.78 $51.81 $51.78 $51.81 $45.94 2,151
2016-05-05 $51.71 $51.75 $51.71 $51.75 $45.89 6,922
2016-05-04 $51.69 $51.70 $51.65 $51.69 $45.84 8,697
2016-05-03 $51.72 $51.72 $51.60 $51.66 $45.81 8,900
2016-05-02 $52.26 $52.26 $51.44 $51.55 $45.72 4,216
2016-04-29 $51.51 $51.55 $51.49 $51.55 $45.69 4,030
2016-04-28 $51.54 $51.56 $51.50 $51.56 $45.69 4,824
2016-04-27 $51.47 $51.49 $51.43 $51.49 $45.63 4,779
2016-04-26 $51.47 $51.47 $51.39 $51.42 $45.57 8,999
2016-04-25 $51.47 $51.47 $51.43 $51.47 $45.61 2,388
2016-04-22 $51.48 $51.59 $51.48 $51.59 $45.72 7,132
2016-04-21 $51.56 $51.59 $51.50 $51.50 $45.64 13,833
2016-04-20 $51.75 $51.76 $51.65 $51.68 $45.80 8,074
2016-04-19 $51.67 $51.68 $51.65 $51.68 $45.80 3,757
2016-04-18 $51.73 $51.73 $51.67 $51.71 $45.83 2,510
2016-04-15 $51.74 $51.77 $51.71 $51.71 $45.82 2,540
2016-04-14 $51.62 $51.70 $51.60 $51.60 $45.73 5,737
2016-04-13 $51.70 $51.79 $51.67 $51.72 $45.84 7,371
2016-04-12 $51.69 $51.69 $51.61 $51.67 $45.79 5,736
2016-04-11 $51.74 $51.76 $51.72 $51.75 $45.86 3,073
2016-04-08 $51.81 $51.83 $51.81 $51.83 $45.93 282
2016-04-07 $51.69 $51.82 $51.69 $51.82 $45.92 586
2016-04-06 $51.78 $51.79 $51.75 $51.79 $45.90 10,694
2016-04-05 $51.85 $51.85 $51.85 $51.85 $45.95 436
2016-04-04 $51.73 $51.75 $51.70 $51.75 $45.86 3,920
2016-04-01 $51.72 $51.76 $51.65 $51.65 $45.77 965
2016-03-31 $51.76 $51.80 $51.69 $51.72 $45.80 23,530
2016-03-30 $51.76 $51.77 $51.69 $51.77 $45.85 24,596
2016-03-29 $51.72 $51.86 $51.64 $51.75 $45.83 825
2016-03-28 $51.63 $51.64 $51.58 $51.58 $45.68 2,092
2016-03-24 $51.67 $51.68 $51.58 $51.63 $45.72 11,549
2016-03-23 $51.45 $51.45 $51.45 $51.45 $45.57 399
2016-03-22 $51.63 $51.63 $51.63 $51.63 $45.72 828
2016-03-21 $51.57 $51.57 $51.57 $51.57 $45.67 1,026
2016-03-18 $51.45 $51.45 $51.45 $51.45 $45.57 6,940
2016-03-17 $51.34 $51.35 $51.32 $51.33 $45.46 11,158
2016-03-16 $51.29 $51.29 $51.27 $51.29 $45.42 1,098
2016-03-15 $51.29 $51.29 $51.29 $51.29 $45.42 1,353
2016-03-14 $51.39 $51.39 $51.12 $51.28 $45.41 4,621
2016-03-11 $51.26 $51.26 $51.19 $51.25 $45.39 2,101
2016-03-10 $51.31 $51.31 $50.99 $51.02 $45.18 13,718
2016-03-09 $51.21 $51.21 $51.15 $51.15 $45.30 1,410
2016-03-08 $51.34 $51.35 $51.27 $51.35 $45.48 8,512
2016-03-07 $51.21 $51.21 $51.11 $51.11 $45.26 10,154
2016-03-04 $51.17 $51.18 $51.12 $51.12 $45.28 1,563
2016-03-03 $51.13 $51.33 $51.09 $51.22 $45.36 26,044
2016-03-02 $51.12 $51.12 $51.07 $51.10 $45.25 4,163
2016-03-01 $51.29 $51.29 $51.24 $51.24 $45.38 13,998
2016-02-29 $51.29 $51.30 $51.29 $51.29 $45.39 6,708
2016-02-26 $51.18 $51.19 $51.11 $51.19 $45.30 6,574
2016-02-25 $51.15 $51.20 $51.10 $51.16 $45.28 9,420
2016-02-24 $51.19 $51.20 $51.08 $51.08 $45.21 6,956
2016-02-23 $51.01 $51.23 $51.00 $51.05 $45.18 49,540
2016-02-22 $51.15 $51.15 $51.01 $51.11 $45.23 3,613
2016-02-19 $51.01 $51.12 $51.01 $51.09 $45.21 4,611
2016-02-18 $50.97 $51.07 $50.92 $51.02 $45.15 4,337
2016-02-17 $50.91 $50.93 $50.83 $50.93 $45.07 4,627
2016-02-16 $50.89 $50.89 $50.85 $50.88 $45.03 3,726
2016-02-12 $50.87 $50.92 $50.72 $50.72 $44.89 1,410
2016-02-11 $51.06 $51.06 $51.05 $51.05 $45.18 502
2016-02-10 $50.90 $50.95 $50.86 $50.88 $45.03 5,522
2016-02-09 $50.93 $50.93 $50.93 $50.93 $45.07 210
2016-02-08 $50.99 $51.02 $50.90 $51.02 $45.15 3,248
2016-02-05 $50.91 $50.93 $50.84 $50.85 $45.00 5,451
2016-02-04 $50.87 $50.93 $50.65 $50.93 $45.07 30,224
2016-02-03 $51.00 $51.13 $50.78 $50.78 $44.94 144,225
2016-02-02 $50.77 $51.00 $50.71 $50.77 $44.93 3,224
2016-02-01 $51.23 $51.23 $50.77 $50.80 $44.96 91,232
2016-01-29 $51.09 $51.12 $51.06 $51.06 $45.15 4,996
2016-01-28 $50.88 $51.10 $50.88 $51.08 $45.17 50,657
2016-01-27 $50.80 $50.81 $50.68 $50.81 $44.93 2,312
2016-01-26 $50.71 $50.71 $50.71 $50.71 $44.84 2
2016-01-25 $50.71 $50.71 $50.71 $50.71 $44.84 262
2016-01-22 $50.69 $50.70 $50.69 $50.70 $44.84 321
2016-01-21 $50.61 $50.81 $50.61 $50.78 $44.91 1,666
2016-01-20 $50.73 $50.73 $50.61 $50.61 $44.75 1,792
2016-01-19 $50.76 $50.76 $50.76 $50.76 $44.89 0
2016-01-15 $50.74 $50.76 $50.74 $50.76 $44.89 999
2016-01-14 $50.66 $50.67 $50.66 $50.66 $44.80 2,484
2016-01-13 $50.41 $50.41 $50.41 $50.41 $44.58 1,254
2016-01-12 $50.28 $50.37 $50.27 $50.37 $44.54 1,635
2016-01-11 $50.17 $50.31 $50.17 $50.31 $44.49 2,530
2016-01-08 $50.40 $50.41 $50.28 $50.31 $44.49 9,698
2016-01-07 $50.34 $50.34 $50.33 $50.33 $44.51 2,896
2016-01-06 $50.39 $50.39 $50.31 $50.31 $44.49 2,186
2016-01-05 $50.31 $50.31 $50.31 $50.31 $44.49 2,269
2016-01-04 $50.23 $50.25 $50.18 $50.23 $44.42 997

BTC iShares International Aggregate Bond Fund (IAGG) News Headlines

Recent BTC iShares International Aggregate Bond Fund (IAGG) News
Similar Companies to BTC iShares International Aggregate Bond Fund (IAGG) 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.