BTC BlackRock Ultra Short-Term Bond ETF (ICSH) Exchange: BATS

Data as of April 19, 2024

$50.39 ($0.00) 0.00%

BTC BlackRock Ultra Short-Term Bond ETF - Daily Information
Click for more stock information on BTC BlackRock Ultra Short-Term Bond ETF.
Daily Information Data
Date April 19, 2024
Open $50.38
Previous Close $50.39
High $50.40
Low $50.38
Adjusted Open $50.38
Previous Adjusted Close $50.39
Adjusted High $50.40
Adjusted Low $50.38

About BTC BlackRock Ultra Short-Term Bond ETF (ICSH)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in a portfolio of U.S. dollar-denominated investment-grade fixed- and floating-rate debt securities that are rated BBB- or higher by S&P Global Ratings and/or Fitch Ratings, Inc. (“Fitch”), or Baa3 or higher by Moody’s Investors Service, Inc. (“Moody’s”), or, if unrated, determined by BFA to be of equivalent quality. Under normal circumstances, the Fund will invest primarily in fixed- and floating-rate securities maturing in three years or less. Short-term investments (generally, securities with original maturities of one year or less) held by the Fund will carry a rating in one of the highest two rating categories of at least one nationally recognized statistical ratings organization (“NRSRO”) (e.g., A-2, P-2 or F2 or better by S&P Global Ratings, Moody’s or Fitch, respectively), or if such investments are unrated, determined to be of comparable quality by the Fund's management team, at the time of investment. The Fund may invest in corporate and U.S. and non-U.S. government bonds, agency securities, instruments of non-U.S. issuers, privately issued securities, asset-backed securities (“ABS”) and mortgage-backed securities (“MBS”), structured securities, municipal bonds, repurchase agreements, money market instruments and investment companies (including investment companies advised by BFA or its affiliates). The Fund invests a significant portion of its assets in securities issued by financial institutions, such as banks, broker-dealers and insurance companies. Under normal circumstances, the dollar-weighted average life of the Fund’s portfolio is expected to be one year or less, as calculated by the Fund's management team. The Fund will also seek to maintain a dollar-weighted average maturity that is less than 180 days. “Dollar-weighted average life,” or “WAL,” is the weighted average of the times when principal is to be repaid. “Dollar-weighted average maturity,” or “WAM,” is calculated by taking the average length of time to maturity (fixed-rate) or the next interest rate reset (floating-rate) for each underlying instrument held by the Fund, weighted according to the relative holdings per instrument. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund is not a money market fund and does not seek to maintain a stable net asset value of $1.00 per share. Please see the Fund's Statement of Additional Information (“SAI”) for further information.

Historical Stock Data for BTC BlackRock Ultra Short-Term Bond ETF (ICSH)

Date Open High Low Close Adj.Close Volume
2024-04-15 $50.38 $50.40 $50.38 $50.39 $50.39 1,874,634
2024-04-12 $50.39 $50.40 $50.38 $50.39 $50.39 1,177,072
2024-04-11 $50.39 $50.39 $50.37 $50.39 $50.39 1,662,162
2024-04-10 $50.38 $50.39 $50.36 $50.37 $50.37 914,079
2024-04-09 $50.39 $50.41 $50.39 $50.40 $50.40 1,082,873
2024-04-08 $50.37 $50.39 $50.37 $50.39 $50.39 642,392
2024-04-05 $50.39 $50.39 $50.37 $50.38 $50.38 746,585
2024-04-04 $50.37 $50.38 $50.37 $50.38 $50.38 753,036
2024-04-03 $50.34 $50.37 $50.34 $50.37 $50.37 969,454
2024-04-02 $50.33 $50.36 $50.33 $50.35 $50.35 2,366,960
2024-04-01 $50.36 $50.36 $50.32 $50.33 $50.33 1,513,906
2024-03-28 $50.58 $50.58 $50.54 $50.56 $50.56 2,255,444
2024-03-27 $50.55 $50.56 $50.54 $50.55 $50.55 1,312,230
2024-03-26 $50.51 $50.53 $50.51 $50.53 $50.53 1,314,335
2024-03-25 $50.53 $50.53 $50.51 $50.51 $50.51 766,793
2024-03-22 $50.51 $50.52 $50.50 $50.51 $50.51 1,105,713
2024-03-21 $50.50 $50.51 $50.49 $50.50 $50.50 1,568,013
2024-03-20 $50.48 $50.49 $50.46 $50.49 $50.49 669,160
2024-03-19 $50.47 $50.47 $50.45 $50.46 $50.46 526,245
2024-03-18 $50.45 $50.45 $50.43 $50.43 $50.43 1,630,309
2024-03-15 $50.42 $50.44 $50.42 $50.43 $50.43 686,198
2024-03-14 $50.44 $50.44 $50.42 $50.43 $50.43 1,009,516
2024-03-13 $50.42 $50.43 $50.41 $50.42 $50.42 553,453
2024-03-12 $50.42 $50.43 $50.41 $50.41 $50.41 895,687
2024-03-11 $50.44 $50.44 $50.41 $50.42 $50.42 837,348
2024-03-08 $50.43 $50.44 $50.41 $50.42 $50.42 988,989
2024-03-07 $50.40 $50.41 $50.40 $50.41 $50.41 904,656
2024-03-06 $50.40 $50.40 $50.38 $50.39 $50.39 808,422
2024-03-05 $50.37 $50.39 $50.36 $50.39 $50.39 1,081,627
2024-03-04 $50.35 $50.37 $50.35 $50.35 $50.35 1,159,207
2024-03-01 $50.35 $50.35 $50.34 $50.35 $50.35 1,551,487
2024-02-29 $50.54 $50.56 $50.53 $50.55 $50.33 1,804,783
2024-02-28 $50.49 $50.53 $50.49 $50.53 $50.31 3,211,055
2024-02-27 $50.52 $50.52 $50.50 $50.51 $50.29 878,101
2024-02-26 $50.52 $50.52 $50.50 $50.51 $50.29 1,406,328
2024-02-23 $50.48 $50.51 $50.48 $50.50 $50.50 718,964
2024-02-22 $50.48 $50.49 $50.48 $50.49 $50.49 772,394
2024-02-21 $50.50 $50.50 $50.47 $50.48 $50.48 572,200
2024-02-20 $50.47 $50.49 $50.47 $50.49 $50.49 788,998
2024-02-16 $50.45 $50.46 $50.44 $50.46 $50.46 690,010
2024-02-15 $50.47 $50.47 $50.46 $50.46 $50.46 863,082
2024-02-14 $50.45 $50.45 $50.43 $50.43 $50.43 739,944
2024-02-13 $50.41 $50.44 $50.41 $50.41 $50.41 730,042
2024-02-12 $50.42 $50.44 $50.42 $50.43 $50.43 1,082,244
2024-02-09 $50.41 $50.43 $50.41 $50.42 $50.42 725,788
2024-02-08 $50.40 $50.42 $50.40 $50.42 $50.42 804,739
2024-02-07 $50.42 $50.42 $50.40 $50.41 $50.41 1,242,225
2024-02-06 $50.39 $50.41 $50.39 $50.41 $50.41 968,670
2024-02-05 $50.37 $50.40 $50.37 $50.40 $50.40 896,233
2024-02-02 $50.40 $50.40 $50.37 $50.39 $50.39 2,218,132
2024-02-01 $50.40 $50.42 $50.40 $50.41 $50.41 1,331,186
2024-01-31 $50.59 $50.62 $50.59 $50.60 $50.37 2,686,237
2024-01-30 $50.58 $50.60 $50.56 $50.58 $50.58 2,298,276
2024-01-29 $50.57 $50.58 $50.57 $50.58 $50.58 1,506,707
2024-01-26 $50.58 $50.58 $50.55 $50.56 $50.56 3,010,359
2024-01-25 $50.56 $50.57 $50.55 $50.57 $50.57 750,329
2024-01-24 $50.54 $50.56 $50.54 $50.54 $50.54 1,037,728
2024-01-23 $50.52 $50.55 $50.52 $50.54 $50.54 1,237,677
2024-01-22 $50.54 $50.55 $50.51 $50.53 $50.53 1,467,118
2024-01-19 $50.50 $50.52 $50.49 $50.52 $50.52 1,033,557
2024-01-18 $50.48 $50.52 $50.48 $50.52 $50.52 1,198,666
2024-01-17 $50.47 $50.49 $50.46 $50.48 $50.48 1,819,631
2024-01-16 $50.49 $50.50 $50.48 $50.49 $50.49 752,181
2024-01-12 $50.48 $50.50 $50.48 $50.49 $50.49 1,469,295
2024-01-11 $50.43 $50.47 $50.43 $50.45 $50.45 1,205,612
2024-01-10 $50.44 $50.44 $50.42 $50.42 $50.42 696,658
2024-01-09 $50.42 $50.42 $50.40 $50.41 $50.41 1,169,927
2024-01-08 $50.39 $50.41 $50.39 $50.40 $50.40 951,536
2024-01-05 $50.37 $50.40 $50.37 $50.39 $50.39 1,025,507
2024-01-04 $50.39 $50.39 $50.36 $50.37 $50.37 1,214,163
2024-01-03 $50.36 $50.38 $50.36 $50.38 $50.38 1,335,964
2024-01-02 $50.36 $50.37 $50.36 $50.37 $50.37 746,853
2023-12-29 $50.35 $50.37 $50.35 $50.36 $50.36 741,748
2023-12-28 $50.34 $50.36 $50.34 $50.35 $50.35 857,062
2023-12-27 $50.34 $50.34 $50.32 $50.34 $50.34 1,289,630
2023-12-26 $50.30 $50.33 $50.30 $50.32 $50.32 1,301,810
2023-12-22 $50.30 $50.32 $50.29 $50.31 $50.31 1,272,759
2023-12-21 $50.28 $50.29 $50.28 $50.29 $50.29 901,736
2023-12-20 $50.25 $50.28 $50.25 $50.26 $50.26 1,814,337
2023-12-19 $50.23 $50.25 $50.23 $50.25 $50.25 1,140,221
2023-12-18 $50.22 $50.25 $50.22 $50.23 $50.23 3,229,625
2023-12-15 $50.22 $50.24 $50.21 $50.22 $50.22 1,221,680
2023-12-14 $50.22 $50.24 $50.20 $50.22 $50.22 2,132,304
2023-12-13 $50.36 $50.43 $50.36 $50.41 $50.19 1,762,232
2023-12-12 $50.36 $50.37 $50.35 $50.36 $50.14 1,083,393
2023-12-11 $50.36 $50.36 $50.35 $50.36 $50.13 913,763
2023-12-08 $50.36 $50.36 $50.34 $50.35 $50.35 941,131
2023-12-07 $50.34 $50.37 $50.34 $50.36 $50.36 652,296
2023-12-06 $50.36 $50.36 $50.33 $50.34 $50.34 2,017,417
2023-12-05 $50.32 $50.34 $50.32 $50.32 $50.32 1,399,002
2023-12-04 $50.32 $50.33 $50.30 $50.30 $50.30 1,354,207
2023-12-01 $50.28 $50.31 $50.28 $50.31 $50.31 1,555,767
2023-11-30 $50.49 $50.50 $50.47 $50.48 $50.26 1,792,210
2023-11-29 $50.47 $50.50 $50.47 $50.48 $50.26 723,073
2023-11-28 $50.44 $50.48 $50.43 $50.46 $50.24 1,549,443
2023-11-27 $50.41 $50.44 $50.41 $50.43 $50.21 1,185,861
2023-11-24 $50.43 $50.43 $50.42 $50.43 $50.21 225,505
2023-11-22 $50.40 $50.42 $50.39 $50.41 $50.19 1,048,952
2023-11-21 $50.38 $50.41 $50.38 $50.39 $50.17 1,070,330
2023-11-20 $50.36 $50.39 $50.36 $50.37 $50.15 1,661,431
2023-11-17 $50.35 $50.37 $50.35 $50.35 $50.13 1,180,490
2023-11-16 $50.34 $50.36 $50.34 $50.35 $50.13 915,696
2023-11-15 $50.31 $50.34 $50.31 $50.33 $50.11 2,287,656
2023-11-14 $50.31 $50.34 $50.31 $50.33 $50.11 1,828,727
2023-11-13 $50.26 $50.28 $50.26 $50.28 $50.06 1,453,934
2023-11-10 $50.26 $50.28 $50.25 $50.25 $50.25 1,270,777
2023-11-09 $50.27 $50.28 $50.26 $50.27 $50.27 786,543
2023-11-08 $50.25 $50.27 $50.25 $50.26 $50.26 1,067,551
2023-11-07 $50.25 $50.26 $50.24 $50.25 $50.25 1,285,380
2023-11-06 $50.24 $50.25 $50.23 $50.24 $50.24 1,840,245
2023-11-03 $50.23 $50.25 $50.23 $50.24 $50.24 1,648,175
2023-11-02 $50.22 $50.23 $50.20 $50.21 $50.21 2,190,032
2023-11-01 $50.19 $50.20 $50.17 $50.20 $50.20 2,368,388
2023-10-31 $50.38 $50.40 $50.38 $50.40 $50.17 838,021
2023-10-30 $50.38 $50.39 $50.38 $50.39 $50.16 861,395
2023-10-27 $50.37 $50.40 $50.37 $50.38 $50.15 1,642,920
2023-10-26 $50.35 $50.38 $50.35 $50.37 $50.14 1,279,890
2023-10-25 $50.34 $50.35 $50.33 $50.34 $50.11 1,549,353
2023-10-24 $50.34 $50.35 $50.33 $50.34 $50.11 1,328,811
2023-10-23 $50.33 $50.34 $50.32 $50.33 $50.10 1,149,952
2023-10-20 $50.31 $50.33 $50.30 $50.32 $50.09 3,112,181
2023-10-19 $50.31 $50.31 $50.29 $50.31 $50.08 819,709
2023-10-18 $50.29 $50.30 $50.28 $50.28 $50.05 1,040,829
2023-10-17 $50.29 $50.30 $50.28 $50.29 $50.06 577,234
2023-10-16 $50.30 $50.30 $50.27 $50.27 $50.04 857,136
2023-10-13 $50.27 $50.29 $50.27 $50.28 $50.05 580,010
2023-10-12 $50.28 $50.28 $50.27 $50.27 $50.04 1,151,043
2023-10-11 $50.24 $50.27 $50.24 $50.27 $50.04 1,191,266
2023-10-10 $50.24 $50.26 $50.24 $50.26 $50.03 1,042,187
2023-10-09 $50.22 $50.25 $50.22 $50.25 $50.02 683,535
2023-10-06 $50.23 $50.23 $50.22 $50.22 $49.99 822,526
2023-10-05 $50.23 $50.23 $50.21 $50.23 $50.00 928,848
2023-10-04 $50.19 $50.21 $50.18 $50.21 $49.98 2,025,310
2023-10-03 $50.17 $50.21 $50.17 $50.21 $49.98 1,647,482
2023-10-02 $50.17 $50.18 $50.17 $50.18 $49.95 1,258,814
2023-09-29 $50.36 $50.38 $50.36 $50.38 $49.95 530,890
2023-09-28 $50.34 $50.37 $50.34 $50.36 $49.93 1,155,613
2023-09-27 $50.35 $50.35 $50.33 $50.34 $49.91 683,696
2023-09-26 $50.35 $50.35 $50.33 $50.35 $49.92 1,092,838
2023-09-25 $50.33 $50.34 $50.33 $50.34 $49.91 1,248,553
2023-09-22 $50.30 $50.33 $50.30 $50.33 $49.90 1,396,947
2023-09-21 $50.31 $50.32 $50.30 $50.31 $49.88 907,073
2023-09-20 $50.29 $50.31 $50.29 $50.31 $49.88 643,323
2023-09-19 $50.28 $50.30 $50.28 $50.30 $49.87 1,514,849
2023-09-18 $50.28 $50.28 $50.26 $50.27 $49.84 1,160,629
2023-09-15 $50.28 $50.28 $50.25 $50.27 $49.84 952,761
2023-09-14 $50.27 $50.27 $50.25 $50.26 $49.83 822,103
2023-09-13 $50.25 $50.26 $50.24 $50.26 $49.83 488,679
2023-09-12 $50.26 $50.26 $50.24 $50.24 $49.81 593,805
2023-09-11 $50.24 $50.25 $50.23 $50.25 $49.82 818,671
2023-09-08 $50.24 $50.25 $50.23 $50.24 $49.81 1,574,664
2023-09-07 $50.20 $50.24 $50.20 $50.24 $49.81 721,942
2023-09-06 $50.20 $50.20 $50.18 $50.20 $49.77 1,103,031
2023-09-05 $50.17 $50.19 $50.17 $50.19 $49.76 745,102
2023-09-01 $50.19 $50.19 $50.17 $50.17 $50.17 2,109,254
2023-08-31 $50.37 $50.40 $50.37 $50.39 $50.39 1,131,623
2023-08-30 $50.38 $50.38 $50.36 $50.36 $50.36 995,087
2023-08-29 $50.32 $50.37 $50.32 $50.37 $50.37 863,295
2023-08-28 $50.33 $50.35 $50.33 $50.34 $50.34 970,548
2023-08-25 $50.32 $50.32 $50.31 $50.32 $50.32 533,348
2023-08-24 $50.30 $50.32 $50.30 $50.32 $50.32 573,174
2023-08-23 $50.30 $50.32 $50.29 $50.31 $50.31 1,032,760
2023-08-22 $50.28 $50.30 $50.27 $50.29 $50.29 874,259
2023-08-21 $50.27 $50.28 $50.27 $50.28 $50.28 641,682
2023-08-18 $50.27 $50.28 $50.26 $50.27 $50.27 1,118,694
2023-08-17 $50.27 $50.28 $50.26 $50.28 $50.28 1,016,070
2023-08-16 $50.24 $50.26 $50.24 $50.25 $50.25 1,174,378
2023-08-15 $50.23 $50.24 $50.23 $50.23 $50.23 797,375
2023-08-14 $50.22 $50.24 $50.22 $50.23 $50.23 832,488
2023-08-11 $50.23 $50.24 $50.22 $50.24 $50.24 725,200
2023-08-10 $50.25 $50.25 $50.22 $50.22 $50.22 2,868,165
2023-08-09 $50.23 $50.24 $50.21 $50.23 $50.23 1,007,731
2023-08-08 $50.22 $50.22 $50.20 $50.22 $50.22 939,310
2023-08-07 $50.19 $50.20 $50.18 $50.19 $50.19 825,470
2023-08-04 $50.16 $50.18 $50.16 $50.18 $50.18 491,018
2023-08-03 $50.16 $50.16 $50.15 $50.15 $50.15 508,280
2023-08-02 $50.13 $50.15 $50.13 $50.14 $50.14 1,263,300
2023-08-01 $50.14 $50.14 $50.13 $50.13 $50.13 569,223
2023-07-31 $50.34 $50.36 $50.34 $50.35 $50.13 699,576
2023-07-28 $50.32 $50.34 $50.32 $50.34 $50.12 668,047
2023-07-27 $50.31 $50.33 $50.31 $50.31 $50.09 1,048,874
2023-07-26 $50.30 $50.31 $50.28 $50.31 $50.09 550,777
2023-07-25 $50.27 $50.29 $50.27 $50.29 $50.07 596,897
2023-07-24 $50.28 $50.30 $50.27 $50.28 $50.06 838,074
2023-07-21 $50.26 $50.27 $50.26 $50.27 $50.05 775,164
2023-07-20 $50.28 $50.28 $50.24 $50.25 $50.03 796,373
2023-07-19 $50.27 $50.28 $50.26 $50.27 $50.05 708,369
2023-07-18 $50.25 $50.26 $50.24 $50.25 $50.03 741,640
2023-07-17 $50.24 $50.25 $50.23 $50.23 $50.01 997,708
2023-07-14 $50.24 $50.24 $50.21 $50.22 $50.00 730,754
2023-07-13 $50.21 $50.24 $50.21 $50.23 $50.01 1,227,949
2023-07-12 $50.19 $50.23 $50.19 $50.23 $50.01 680,345
2023-07-11 $50.19 $50.19 $50.17 $50.19 $49.97 560,259
2023-07-10 $50.15 $50.18 $50.14 $50.18 $49.96 700,379
2023-07-07 $50.13 $50.14 $50.12 $50.14 $49.92 768,565
2023-07-06 $50.10 $50.11 $50.10 $50.11 $49.89 842,826
2023-07-05 $50.10 $50.11 $50.10 $50.10 $49.88 703,240
2023-07-03 $50.08 $50.11 $50.08 $50.11 $49.89 461,583
2023-06-30 $50.28 $50.30 $50.28 $50.30 $49.88 526,511
2023-06-29 $50.29 $50.29 $50.27 $50.28 $49.86 610,039
2023-06-28 $50.29 $50.29 $50.27 $50.29 $49.87 529,526
2023-06-27 $50.28 $50.28 $50.26 $50.27 $49.85 690,525
2023-06-26 $50.28 $50.28 $50.27 $50.27 $49.85 542,243
2023-06-23 $50.24 $50.27 $50.24 $50.27 $50.27 1,153,777
2023-06-22 $50.25 $50.25 $50.23 $50.24 $50.24 808,136
2023-06-21 $50.22 $50.24 $50.22 $50.24 $50.24 543,833
2023-06-20 $50.21 $50.23 $50.20 $50.20 $50.20 827,176
2023-06-16 $50.19 $50.20 $50.18 $50.20 $50.20 972,235
2023-06-15 $50.19 $50.20 $50.18 $50.20 $50.20 1,197,243
2023-06-14 $50.18 $50.18 $50.15 $50.18 $50.18 747,829
2023-06-13 $50.18 $50.19 $50.16 $50.17 $50.17 661,932
2023-06-12 $50.16 $50.16 $50.15 $50.16 $50.16 759,130
2023-06-09 $50.16 $50.16 $50.14 $50.14 $50.14 780,100
2023-06-08 $50.16 $50.16 $50.15 $50.16 $50.16 784,992
2023-06-07 $50.14 $50.15 $50.12 $50.14 $50.14 524,578
2023-06-06 $50.14 $50.14 $50.13 $50.14 $50.14 569,919
2023-06-05 $50.10 $50.14 $50.10 $50.11 $50.11 1,585,699
2023-06-02 $50.11 $50.13 $50.08 $50.08 $50.08 1,583,330
2023-06-01 $50.14 $50.15 $50.11 $50.13 $50.13 1,107,566
2023-05-31 $50.29 $50.31 $50.28 $50.31 $50.12 1,136,222
2023-05-30 $50.22 $50.28 $50.22 $50.27 $50.08 975,307
2023-05-26 $50.21 $50.23 $50.20 $50.20 $50.20 1,117,582
2023-05-25 $50.25 $50.25 $50.22 $50.22 $50.22 1,580,895
2023-05-24 $50.25 $50.25 $50.23 $50.24 $50.24 797,488
2023-05-23 $50.23 $50.25 $50.23 $50.25 $50.25 500,373
2023-05-22 $50.23 $50.24 $50.22 $50.23 $50.23 990,914
2023-05-19 $50.20 $50.23 $50.19 $50.21 $50.21 721,848
2023-05-18 $50.23 $50.23 $50.20 $50.22 $50.22 1,024,719
2023-05-17 $50.23 $50.24 $50.22 $50.23 $50.23 539,964
2023-05-16 $50.20 $50.24 $50.20 $50.22 $50.22 1,162,682
2023-05-15 $50.23 $50.24 $50.22 $50.23 $50.23 905,687
2023-05-12 $50.23 $50.24 $50.20 $50.22 $50.22 496,423
2023-05-11 $50.22 $50.23 $50.21 $50.23 $50.23 894,424
2023-05-10 $50.19 $50.21 $50.19 $50.21 $50.21 825,802
2023-05-09 $50.17 $50.19 $50.17 $50.19 $50.19 954,765
2023-05-08 $50.19 $50.21 $50.18 $50.19 $50.19 862,803
2023-05-05 $50.21 $50.22 $50.19 $50.20 $50.20 504,018
2023-05-04 $50.22 $50.24 $50.19 $50.21 $50.21 890,259
2023-05-03 $50.18 $50.20 $50.17 $50.20 $50.20 909,594
2023-05-02 $50.15 $50.20 $50.14 $50.20 $50.20 906,961
2023-05-01 $50.16 $50.17 $50.13 $50.14 $50.14 802,182
2023-04-28 $50.27 $50.32 $50.27 $50.32 $50.14 1,055,121
2023-04-27 $50.33 $50.33 $50.28 $50.29 $50.29 476,571
2023-04-26 $50.29 $50.33 $50.29 $50.30 $50.30 1,340,654
2023-04-25 $50.28 $50.29 $50.27 $50.28 $50.28 1,107,853
2023-04-24 $50.24 $50.26 $50.24 $50.25 $50.25 841,330
2023-04-21 $50.22 $50.24 $50.22 $50.23 $50.23 564,684
2023-04-20 $50.22 $50.23 $50.21 $50.22 $50.22 736,611
2023-04-19 $50.20 $50.21 $50.18 $50.20 $50.20 592,284
2023-04-18 $50.21 $50.21 $50.18 $50.20 $50.20 604,301
2023-04-17 $50.20 $50.21 $50.18 $50.19 $50.19 544,425
2023-04-14 $50.20 $50.21 $50.18 $50.20 $50.20 526,066
2023-04-13 $50.20 $50.21 $50.20 $50.21 $50.21 671,756
2023-04-12 $50.20 $50.20 $50.18 $50.19 $50.19 773,090
2023-04-11 $50.15 $50.19 $50.15 $50.18 $50.18 1,189,075
2023-04-10 $50.19 $50.19 $50.16 $50.16 $50.16 1,137,327
2023-04-06 $50.20 $50.20 $50.18 $50.19 $50.19 1,054,539
2023-04-05 $50.17 $50.19 $50.16 $50.18 $50.18 2,074,741
2023-04-04 $50.13 $50.14 $50.11 $50.13 $50.13 1,134,851
2023-04-03 $50.07 $50.11 $50.07 $50.10 $50.10 1,681,241
2023-03-31 $50.22 $50.25 $50.22 $50.25 $50.07 1,022,767
2023-03-30 $50.23 $50.24 $50.22 $50.23 $50.05 633,864
2023-03-29 $50.23 $50.23 $50.20 $50.22 $50.04 909,978
2023-03-28 $50.24 $50.24 $50.19 $50.20 $50.01 1,606,594
2023-03-27 $50.25 $50.26 $50.19 $50.22 $50.04 2,178,740
2023-03-24 $50.27 $50.29 $50.26 $50.26 $50.08 4,567,808
2023-03-23 $50.24 $50.28 $50.24 $50.27 $50.09 864,203
2023-03-22 $50.20 $50.23 $50.18 $50.22 $50.04 617,984
2023-03-21 $50.19 $50.20 $50.16 $50.19 $50.01 2,056,830
2023-03-20 $50.20 $50.21 $50.19 $50.20 $50.01 787,010
2023-03-17 $50.17 $50.21 $50.16 $50.21 $50.03 1,324,988
2023-03-16 $50.16 $50.21 $50.14 $50.15 $49.97 1,067,028
2023-03-15 $50.23 $50.23 $50.16 $50.17 $49.99 1,143,246
2023-03-14 $50.17 $50.18 $50.14 $50.15 $49.97 935,206
2023-03-13 $50.20 $50.24 $50.17 $50.17 $49.99 1,675,339
2023-03-10 $50.10 $50.15 $50.10 $50.14 $50.14 1,219,151
2023-03-09 $50.08 $50.09 $50.07 $50.09 $50.09 737,302
2023-03-08 $50.07 $50.08 $50.06 $50.07 $50.07 746,009
2023-03-07 $50.10 $50.10 $50.06 $50.08 $50.08 1,436,566
2023-03-06 $50.09 $50.09 $50.07 $50.08 $50.08 985,725
2023-03-03 $50.05 $50.06 $50.05 $50.06 $50.06 1,574,043
2023-03-02 $50.03 $50.05 $50.03 $50.04 $50.04 1,299,989
2023-03-01 $50.06 $50.06 $50.03 $50.04 $50.04 1,821,192
2023-02-28 $50.20 $50.21 $50.19 $50.20 $50.04 1,485,823
2023-02-27 $50.19 $50.20 $50.18 $50.20 $50.04 1,602,287
2023-02-24 $50.19 $50.19 $50.17 $50.19 $50.03 957,527
2023-02-23 $50.18 $50.19 $50.17 $50.19 $50.02 1,660,625
2023-02-22 $50.17 $50.18 $50.16 $50.17 $50.01 1,014,901
2023-02-21 $50.21 $50.21 $50.16 $50.17 $50.01 1,697,784
2023-02-17 $50.17 $50.18 $50.16 $50.18 $50.18 787,410
2023-02-16 $50.16 $50.17 $50.15 $50.16 $50.16 1,211,904
2023-02-15 $50.14 $50.15 $50.13 $50.14 $50.14 1,644,898
2023-02-14 $50.15 $50.15 $50.13 $50.13 $50.13 3,590,251
2023-02-13 $50.15 $50.15 $50.14 $50.15 $50.15 1,033,532
2023-02-10 $50.14 $50.15 $50.13 $50.14 $50.14 605,831
2023-02-09 $50.14 $50.14 $50.12 $50.13 $50.13 1,385,769
2023-02-08 $50.13 $50.13 $50.11 $50.13 $50.13 909,444
2023-02-07 $50.12 $50.12 $50.10 $50.12 $50.12 1,000,051
2023-02-06 $50.11 $50.12 $50.09 $50.10 $50.10 2,368,634
2023-02-03 $50.12 $50.13 $50.11 $50.12 $50.12 1,282,965
2023-02-02 $50.13 $50.14 $50.10 $50.13 $50.13 2,590,410
2023-02-01 $50.12 $50.13 $50.09 $50.11 $50.11 2,547,225
2023-01-31 $50.29 $50.36 $50.28 $50.29 $50.09 2,011,086
2023-01-30 $50.29 $50.29 $50.27 $50.28 $50.08 928,040
2023-01-27 $50.27 $50.27 $50.26 $50.26 $50.06 1,359,914
2023-01-26 $50.26 $50.27 $50.26 $50.26 $50.06 981,663
2023-01-25 $50.27 $50.27 $50.25 $50.25 $50.05 966,269
2023-01-24 $50.22 $50.24 $50.22 $50.23 $50.03 1,890,823
2023-01-23 $50.23 $50.24 $50.22 $50.23 $50.03 2,491,775
2023-01-20 $50.22 $50.23 $50.22 $50.23 $50.03 1,104,430
2023-01-19 $50.22 $50.24 $50.21 $50.23 $50.03 1,006,162
2023-01-18 $50.20 $50.22 $50.20 $50.21 $50.01 1,749,703
2023-01-17 $50.16 $50.18 $50.16 $50.18 $49.98 1,071,817
2023-01-13 $50.16 $50.17 $50.15 $50.16 $49.96 1,014,391
2023-01-12 $50.16 $50.16 $50.14 $50.16 $50.16 1,775,942
2023-01-11 $50.14 $50.15 $50.12 $50.13 $50.13 5,342,218
2023-01-10 $50.11 $50.14 $50.11 $50.13 $50.13 1,258,516
2023-01-09 $50.10 $50.12 $50.10 $50.12 $50.12 980,717
2023-01-06 $50.07 $50.11 $50.06 $50.11 $50.11 663,775
2023-01-05 $50.06 $50.07 $50.06 $50.06 $50.06 1,091,478
2023-01-04 $50.06 $50.07 $50.05 $50.06 $50.06 999,723
2023-01-03 $50.04 $50.05 $50.03 $50.04 $50.04 897,014
2022-12-30 $50.03 $50.04 $50.02 $50.04 $50.04 976,576
2022-12-29 $50.04 $50.04 $50.02 $50.04 $50.04 849,492
2022-12-28 $50.02 $50.03 $50.00 $50.01 $50.01 770,128
2022-12-27 $50.03 $50.03 $50.00 $50.02 $50.02 789,652
2022-12-23 $50.00 $50.01 $50.00 $50.01 $50.01 1,662,651
2022-12-22 $50.00 $50.01 $50.00 $50.01 $50.01 1,765,950
2022-12-21 $49.98 $49.99 $49.97 $49.99 $49.99 889,887
2022-12-20 $49.96 $49.97 $49.95 $49.97 $49.97 1,375,504
2022-12-19 $49.97 $49.97 $49.95 $49.96 $49.96 892,504
2022-12-16 $49.96 $49.96 $49.94 $49.96 $49.96 2,167,231
2022-12-15 $49.95 $49.95 $49.93 $49.95 $49.95 2,261,294
2022-12-14 $50.10 $50.10 $50.07 $50.09 $49.95 668,022
2022-12-13 $50.07 $50.08 $50.06 $50.08 $49.94 951,483
2022-12-12 $50.05 $50.06 $50.03 $50.04 $49.89 1,783,555
2022-12-09 $50.05 $50.05 $50.03 $50.03 $49.89 1,606,963
2022-12-08 $50.03 $50.05 $50.02 $50.04 $49.90 900,426
2022-12-07 $50.02 $50.03 $50.01 $50.03 $49.88 1,700,746
2022-12-06 $49.99 $50.01 $49.99 $50.01 $49.86 845,784
2022-12-05 $49.98 $50.00 $49.98 $49.99 $49.85 1,331,842
2022-12-02 $49.99 $50.00 $49.97 $49.98 $49.84 1,483,946
2022-12-01 $49.96 $49.98 $49.95 $49.98 $49.84 2,099,957
2022-11-30 $50.08 $50.09 $50.07 $50.08 $49.80 1,229,696
2022-11-29 $50.06 $50.08 $50.05 $50.07 $49.79 785,501
2022-11-28 $50.06 $50.07 $50.04 $50.04 $49.76 863,474
2022-11-25 $50.05 $50.06 $50.04 $50.05 $50.05 312,962
2022-11-23 $50.03 $50.04 $50.02 $50.04 $50.04 1,039,824
2022-11-22 $50.02 $50.03 $50.01 $50.01 $50.01 1,489,083
2022-11-21 $50.01 $50.01 $50.00 $50.00 $50.00 973,570
2022-11-18 $49.98 $50.01 $49.98 $50.00 $50.00 841,489
2022-11-17 $50.00 $50.00 $49.98 $50.00 $50.00 1,250,290
2022-11-16 $49.98 $50.00 $49.98 $50.00 $50.00 1,384,197
2022-11-15 $49.99 $49.99 $49.97 $49.97 $49.97 1,297,370
2022-11-14 $49.96 $49.98 $49.95 $49.97 $49.97 767,575
2022-11-11 $49.96 $49.97 $49.96 $49.97 $49.97 967,869
2022-11-10 $49.94 $49.96 $49.93 $49.95 $49.95 1,636,024
2022-11-09 $49.89 $49.92 $49.89 $49.90 $49.90 1,180,546
2022-11-08 $49.88 $49.90 $49.87 $49.90 $49.90 1,308,048
2022-11-07 $49.87 $49.88 $49.86 $49.87 $49.87 1,073,804
2022-11-04 $49.87 $49.87 $49.86 $49.87 $49.87 1,577,217
2022-11-03 $49.87 $49.88 $49.85 $49.86 $49.86 1,480,384
2022-11-02 $49.87 $49.89 $49.86 $49.87 $49.87 1,283,459
2022-11-01 $49.86 $49.87 $49.84 $49.86 $49.86 2,159,056
2022-10-31 $49.96 $49.98 $49.96 $49.97 $49.97 1,238,418
2022-10-28 $49.98 $49.98 $49.97 $49.98 $49.98 541,715
2022-10-27 $49.96 $49.98 $49.96 $49.97 $49.97 953,508
2022-10-26 $49.96 $49.96 $49.95 $49.96 $49.96 761,710
2022-10-25 $49.95 $49.95 $49.93 $49.95 $49.95 1,303,744
2022-10-24 $49.94 $49.94 $49.92 $49.93 $49.93 1,304,720
2022-10-21 $49.92 $49.94 $49.91 $49.94 $49.94 1,899,731
2022-10-20 $49.92 $49.93 $49.91 $49.91 $49.91 1,511,916
2022-10-19 $49.92 $49.93 $49.91 $49.93 $49.93 2,443,847
2022-10-18 $49.92 $49.93 $49.91 $49.92 $49.92 953,072
2022-10-17 $49.92 $49.92 $49.91 $49.91 $49.91 717,823
2022-10-14 $49.91 $49.93 $49.89 $49.90 $49.90 855,444
2022-10-13 $49.91 $49.93 $49.91 $49.92 $49.92 1,112,433
2022-10-12 $49.92 $49.94 $49.92 $49.94 $49.94 1,012,189
2022-10-11 $49.92 $49.94 $49.92 $49.92 $49.92 3,612,892
2022-10-10 $49.93 $49.93 $49.91 $49.92 $49.92 1,016,556
2022-10-07 $49.92 $49.93 $49.91 $49.93 $49.93 1,090,065
2022-10-06 $49.93 $49.95 $49.93 $49.93 $49.93 664,393
2022-10-05 $49.93 $49.94 $49.92 $49.94 $49.94 1,026,217
2022-10-04 $49.93 $49.94 $49.93 $49.94 $49.94 1,167,842
2022-10-03 $49.91 $49.94 $49.91 $49.93 $49.93 1,783,305
2022-09-30 $49.99 $50.02 $49.99 $50.01 $50.01 4,860,163
2022-09-29 $50.02 $50.03 $49.99 $50.00 $50.00 979,130
2022-09-28 $50.01 $50.03 $50.00 $50.01 $50.01 1,736,349
2022-09-27 $49.98 $50.00 $49.97 $49.97 $49.97 1,523,867
2022-09-26 $50.00 $50.01 $49.98 $50.00 $50.00 2,082,938
2022-09-23 $50.01 $50.02 $49.99 $50.00 $50.00 1,330,392
2022-09-22 $50.02 $50.03 $50.01 $50.01 $50.01 1,375,486
2022-09-21 $50.02 $50.04 $50.00 $50.02 $50.02 803,685
2022-09-20 $50.01 $50.04 $50.01 $50.02 $50.02 878,677
2022-09-19 $50.02 $50.04 $50.02 $50.04 $50.04 882,952
2022-09-16 $50.02 $50.04 $50.01 $50.02 $50.02 1,106,879
2022-09-15 $50.02 $50.03 $50.02 $50.02 $50.02 1,176,877
2022-09-14 $50.04 $50.04 $50.01 $50.03 $50.03 2,374,153
2022-09-13 $50.02 $50.03 $50.00 $50.02 $50.02 784,502
2022-09-12 $50.04 $50.05 $50.04 $50.04 $50.04 590,798
2022-09-09 $50.04 $50.05 $50.04 $50.05 $50.05 460,833
2022-09-08 $50.06 $50.06 $50.03 $50.03 $50.03 1,111,796
2022-09-07 $50.02 $50.05 $50.02 $50.05 $50.05 873,484
2022-09-06 $50.04 $50.04 $50.01 $50.02 $50.02 759,767
2022-09-02 $50.02 $50.04 $50.01 $50.03 $50.03 955,508
2022-09-01 $50.02 $50.03 $50.01 $50.01 $50.01 922,500
2022-08-31 $50.11 $50.12 $50.10 $50.11 $50.02 960,412
2022-08-30 $50.11 $50.11 $50.10 $50.11 $50.02 560,954
2022-08-29 $50.11 $50.12 $50.10 $50.11 $50.02 1,857,126
2022-08-26 $50.10 $50.11 $50.09 $50.11 $50.02 851,490
2022-08-25 $50.11 $50.11 $50.08 $50.08 $49.99 417,319
2022-08-24 $50.11 $50.11 $50.09 $50.11 $50.02 636,101
2022-08-23 $50.09 $50.10 $50.09 $50.09 $50.00 986,598
2022-08-22 $50.10 $50.10 $50.07 $50.08 $49.99 771,145
2022-08-19 $50.08 $50.09 $50.08 $50.08 $49.99 755,587
2022-08-18 $50.06 $50.08 $50.06 $50.08 $49.99 1,174,396
2022-08-17 $50.07 $50.07 $50.05 $50.07 $49.98 1,927,995
2022-08-16 $50.05 $50.09 $50.05 $50.07 $49.98 1,093,501
2022-08-15 $50.07 $50.07 $50.04 $50.05 $49.96 1,104,249
2022-08-12 $50.06 $50.07 $50.05 $50.06 $49.97 938,966
2022-08-11 $50.05 $50.05 $50.04 $50.05 $49.96 726,584
2022-08-10 $50.05 $50.05 $50.03 $50.04 $49.95 577,083
2022-08-09 $50.02 $50.03 $50.01 $50.03 $49.94 1,570,680
2022-08-08 $50.03 $50.03 $50.01 $50.02 $49.93 850,846
2022-08-05 $50.02 $50.03 $50.01 $50.02 $49.93 1,159,970
2022-08-04 $50.04 $50.04 $50.01 $50.04 $49.95 1,547,315
2022-08-03 $50.03 $50.04 $50.02 $50.04 $49.95 1,836,625
2022-08-02 $50.05 $50.05 $49.99 $50.03 $49.94 2,113,281
2022-08-01 $50.05 $50.05 $50.02 $50.04 $49.95 986,418
2022-07-29 $50.08 $50.09 $50.07 $50.08 $49.92 1,335,126
2022-07-28 $50.08 $50.09 $50.07 $50.08 $49.93 942,432
2022-07-27 $50.06 $50.07 $50.05 $50.07 $49.92 1,346,190
2022-07-26 $50.07 $50.07 $50.04 $50.05 $49.90 731,732
2022-07-25 $50.05 $50.07 $50.03 $50.05 $49.90 1,682,061
2022-07-22 $50.02 $50.04 $50.00 $50.04 $49.89 960,737
2022-07-21 $50.02 $50.03 $49.97 $50.01 $49.86 1,006,492
2022-07-20 $50.00 $50.01 $49.99 $50.01 $49.86 934,209
2022-07-19 $50.00 $50.00 $49.99 $50.00 $49.85 870,049
2022-07-18 $49.99 $50.00 $49.98 $49.98 $49.83 2,158,412
2022-07-15 $49.99 $50.00 $49.97 $49.98 $49.83 3,962,196
2022-07-14 $49.99 $50.01 $49.98 $50.00 $49.85 957,636
2022-07-13 $50.00 $50.01 $49.98 $49.99 $49.84 1,760,114
2022-07-12 $49.99 $50.02 $49.99 $50.00 $49.85 3,014,410
2022-07-11 $49.99 $50.00 $49.99 $50.00 $49.84 536,294
2022-07-08 $49.98 $50.00 $49.98 $49.99 $49.84 874,130
2022-07-07 $50.02 $50.02 $49.99 $50.00 $49.85 785,224
2022-07-06 $50.02 $50.02 $49.99 $50.01 $49.86 865,673
2022-07-05 $50.01 $50.01 $50.00 $50.00 $49.85 822,064
2022-07-01 $50.00 $50.01 $49.99 $50.01 $49.86 747,180
2022-06-30 $50.02 $50.04 $50.02 $50.04 $49.84 2,428,657
2022-06-29 $50.02 $50.02 $50.00 $50.02 $49.82 1,940,761
2022-06-28 $50.02 $50.03 $50.01 $50.02 $49.82 813,004
2022-06-27 $50.03 $50.03 $50.01 $50.01 $49.81 779,145
2022-06-24 $50.00 $50.03 $50.00 $50.02 $49.82 909,760
2022-06-23 $50.02 $50.02 $50.00 $50.02 $49.82 1,440,930
2022-06-22 $50.01 $50.01 $49.98 $50.00 $49.80 2,168,765
2022-06-21 $50.00 $50.00 $49.97 $49.98 $49.78 1,457,129
2022-06-17 $49.99 $50.00 $49.97 $50.00 $49.80 1,327,620
2022-06-16 $49.97 $49.98 $49.96 $49.98 $49.78 1,026,292
2022-06-15 $49.98 $49.98 $49.93 $49.95 $49.75 2,060,063
2022-06-14 $50.00 $50.00 $49.97 $49.98 $49.78 1,290,084
2022-06-13 $50.06 $50.06 $49.99 $49.99 $49.79 988,612
2022-06-10 $50.09 $50.09 $50.06 $50.07 $49.87 1,163,302
2022-06-09 $50.09 $50.10 $50.08 $50.08 $49.88 880,647
2022-06-08 $50.11 $50.11 $50.09 $50.11 $49.90 1,041,851
2022-06-07 $50.12 $50.12 $50.09 $50.11 $49.90 1,516,541
2022-06-06 $50.09 $50.11 $50.09 $50.11 $49.90 1,000,459
2022-06-03 $50.13 $50.13 $50.09 $50.09 $49.89 1,169,609
2022-06-02 $50.11 $50.11 $50.09 $50.11 $49.91 609,714
2022-06-01 $50.13 $50.13 $50.08 $50.13 $49.93 1,196,183
2022-05-31 $50.15 $50.16 $50.14 $50.14 $49.89 2,327,250
2022-05-27 $50.13 $50.17 $50.13 $50.17 $49.92 2,225,443
2022-05-26 $50.15 $50.15 $50.13 $50.13 $49.88 811,198
2022-05-25 $50.15 $50.15 $50.11 $50.12 $49.87 2,523,495
2022-05-24 $50.12 $50.13 $50.11 $50.12 $49.87 2,325,459
2022-05-23 $50.11 $50.11 $50.09 $50.11 $49.86 934,016
2022-05-20 $50.06 $50.11 $50.06 $50.10 $49.85 925,667
2022-05-19 $50.06 $50.10 $50.06 $50.10 $49.85 1,500,992
2022-05-18 $50.06 $50.08 $50.06 $50.08 $49.83 756,302
2022-05-17 $50.08 $50.10 $50.07 $50.08 $49.83 1,814,979
2022-05-16 $50.08 $50.10 $50.07 $50.10 $49.85 784,703
2022-05-13 $50.09 $50.11 $50.02 $50.11 $49.86 1,131,122
2022-05-12 $50.09 $50.10 $50.08 $50.10 $49.85 819,236
2022-05-11 $50.08 $50.09 $50.06 $50.09 $49.84 3,192,422
2022-05-10 $50.07 $50.09 $50.07 $50.08 $49.83 602,888
2022-05-09 $50.06 $50.10 $50.06 $50.10 $49.85 1,259,973
2022-05-06 $50.05 $50.09 $50.05 $50.07 $49.82 1,033,653
2022-05-05 $50.08 $50.08 $50.05 $50.05 $49.80 1,173,483
2022-05-04 $50.05 $50.09 $50.05 $50.08 $49.83 1,038,024
2022-05-03 $50.06 $50.08 $50.06 $50.06 $49.81 688,644
2022-05-02 $50.09 $50.09 $50.06 $50.07 $49.82 1,540,435
2022-04-29 $50.13 $50.13 $50.09 $50.09 $49.82 1,413,506
2022-04-28 $50.10 $50.12 $50.10 $50.12 $49.85 1,287,039
2022-04-27 $50.13 $50.13 $50.10 $50.11 $49.84 790,893
2022-04-26 $50.11 $50.13 $50.10 $50.13 $49.86 1,074,140
2022-04-25 $50.10 $50.14 $50.09 $50.10 $49.83 758,644
2022-04-22 $50.10 $50.11 $50.08 $50.10 $49.82 906,919
2022-04-21 $50.11 $50.12 $50.10 $50.10 $49.83 622,181
2022-04-20 $50.14 $50.14 $50.10 $50.11 $49.84 714,622
2022-04-19 $50.11 $50.13 $50.11 $50.12 $49.85 1,142,439
2022-04-18 $50.10 $50.13 $50.10 $50.11 $49.84 988,007
2022-04-14 $50.14 $50.14 $50.11 $50.11 $49.84 1,074,172
2022-04-13 $50.14 $50.15 $50.12 $50.14 $49.87 873,887
2022-04-12 $50.11 $50.14 $50.11 $50.13 $49.85 1,628,852
2022-04-11 $50.11 $50.12 $50.10 $50.11 $49.84 1,783,489
2022-04-08 $50.12 $50.12 $50.10 $50.11 $49.84 905,073
2022-04-07 $50.13 $50.13 $50.11 $50.11 $49.84 2,478,089
2022-04-06 $50.11 $50.12 $50.10 $50.11 $49.84 1,822,186
2022-04-05 $50.07 $50.12 $50.07 $50.10 $49.83 846,679
2022-04-04 $50.11 $50.13 $50.10 $50.12 $49.84 957,421
2022-04-01 $50.05 $50.12 $50.05 $50.12 $49.84 1,057,500
2022-03-31 $50.14 $50.16 $50.13 $50.15 $49.85 1,334,215
2022-03-30 $50.10 $50.14 $50.10 $50.11 $49.81 1,104,435
2022-03-29 $50.12 $50.14 $50.10 $50.11 $49.81 2,076,057
2022-03-28 $50.11 $50.12 $50.09 $50.10 $49.80 1,554,946
2022-03-25 $50.12 $50.13 $50.10 $50.11 $49.81 943,177
2022-03-24 $50.10 $50.13 $50.10 $50.12 $49.82 3,252,065
2022-03-23 $50.09 $50.13 $50.09 $50.13 $49.83 2,293,051
2022-03-22 $50.09 $50.12 $50.03 $50.10 $49.80 1,560,588
2022-03-21 $50.13 $50.14 $50.11 $50.11 $49.81 691,176
2022-03-18 $50.13 $50.14 $50.12 $50.14 $49.84 1,176,544
2022-03-17 $50.14 $50.17 $50.12 $50.13 $49.83 1,220,477
2022-03-16 $50.17 $50.17 $50.13 $50.15 $49.85 1,020,790
2022-03-15 $50.14 $50.16 $50.13 $50.15 $49.85 1,577,248
2022-03-14 $50.19 $50.19 $50.14 $50.14 $49.84 954,878
2022-03-11 $50.17 $50.20 $50.16 $50.17 $49.87 1,527,265
2022-03-10 $50.18 $50.19 $50.16 $50.18 $49.88 1,354,866
2022-03-09 $50.20 $50.21 $50.19 $50.20 $49.90 770,196
2022-03-08 $50.21 $50.23 $50.20 $50.20 $49.90 1,190,981
2022-03-07 $50.25 $50.25 $50.23 $50.23 $49.93 487,238
2022-03-04 $50.25 $50.26 $50.24 $50.24 $49.94 771,454
2022-03-03 $50.23 $50.25 $50.23 $50.24 $49.94 372,573
2022-03-02 $50.24 $50.27 $50.23 $50.23 $49.93 1,707,334
2022-03-01 $50.30 $50.30 $50.27 $50.28 $49.98 889,642
2022-02-28 $50.25 $50.30 $50.25 $50.29 $49.98 1,356,395
2022-02-25 $50.26 $50.29 $50.25 $50.27 $49.96 1,182,382
2022-02-24 $50.26 $50.29 $50.26 $50.27 $49.96 1,326,678
2022-02-23 $50.28 $50.28 $50.26 $50.26 $49.95 2,410,957
2022-02-22 $50.27 $50.28 $50.26 $50.27 $49.96 1,407,277
2022-02-18 $50.28 $50.31 $50.27 $50.28 $49.96 600,909
2022-02-17 $50.30 $50.30 $50.27 $50.27 $49.96 1,183,190
2022-02-16 $50.28 $50.29 $50.25 $50.28 $49.97 491,979
2022-02-15 $50.24 $50.28 $50.24 $50.26 $49.95 521,235
2022-02-14 $50.25 $50.26 $50.24 $50.24 $49.93 759,747
2022-02-11 $50.24 $50.29 $50.24 $50.26 $49.95 776,713
2022-02-10 $50.30 $50.30 $50.25 $50.25 $49.94 955,257
2022-02-09 $50.30 $50.32 $50.29 $50.31 $49.99 4,401,178
2022-02-08 $50.30 $50.32 $50.29 $50.30 $49.99 722,888
2022-02-07 $50.32 $50.33 $50.30 $50.31 $50.00 611,253
2022-02-04 $50.33 $50.34 $50.31 $50.32 $50.00 884,240
2022-02-03 $50.35 $50.35 $50.32 $50.34 $50.03 942,889
2022-02-02 $50.33 $50.35 $50.32 $50.35 $50.04 1,760,536
2022-02-01 $50.33 $50.34 $50.31 $50.33 $50.01 2,230,292
2022-01-31 $50.34 $50.38 $50.32 $50.36 $50.03 3,510,740
2022-01-28 $50.31 $50.35 $50.31 $50.33 $50.00 974,020
2022-01-27 $50.33 $50.34 $50.33 $50.33 $50.00 802,905
2022-01-26 $50.35 $50.36 $50.32 $50.32 $49.99 972,664
2022-01-25 $50.37 $50.37 $50.35 $50.35 $50.02 874,696
2022-01-24 $50.35 $50.36 $50.32 $50.36 $50.03 1,099,485
2022-01-21 $50.35 $50.37 $50.35 $50.36 $50.03 1,062,892
2022-01-20 $50.37 $50.41 $50.36 $50.36 $50.03 1,587,208
2022-01-19 $50.37 $50.38 $50.36 $50.37 $50.04 737,716
2022-01-18 $50.36 $50.37 $50.35 $50.36 $50.03 2,003,155
2022-01-14 $50.37 $50.38 $50.36 $50.36 $50.03 807,057
2022-01-13 $50.37 $50.39 $50.37 $50.38 $50.04 707,674
2022-01-12 $50.38 $50.39 $50.37 $50.38 $50.05 664,045
2022-01-11 $50.36 $50.39 $50.36 $50.37 $50.04 611,261
2022-01-10 $50.37 $50.39 $50.37 $50.38 $50.05 1,140,541
2022-01-07 $50.37 $50.39 $50.37 $50.38 $50.05 637,419
2022-01-06 $50.37 $50.38 $50.37 $50.37 $50.04 662,725
2022-01-05 $50.38 $50.39 $50.37 $50.37 $50.04 641,100
2022-01-04 $50.38 $50.40 $50.38 $50.38 $50.05 548,947
2022-01-03 $50.39 $50.42 $50.38 $50.39 $50.06 1,839,636
2021-12-31 $50.39 $50.40 $50.38 $50.39 $50.06 461,311
2021-12-30 $50.38 $50.40 $50.38 $50.39 $50.06 886,354
2021-12-29 $50.37 $50.40 $50.37 $50.38 $50.05 2,896,296
2021-12-28 $50.38 $50.39 $50.37 $50.38 $50.05 765,639
2021-12-27 $50.36 $50.39 $50.36 $50.37 $50.04 977,563
2021-12-23 $50.37 $50.38 $50.36 $50.37 $50.04 929,073
2021-12-22 $50.38 $50.39 $50.37 $50.37 $50.04 992,120
2021-12-21 $50.37 $50.39 $50.37 $50.38 $50.05 870,817
2021-12-20 $50.38 $50.39 $50.37 $50.39 $50.05 1,724,450
2021-12-17 $50.37 $50.38 $50.36 $50.38 $50.05 840,309
2021-12-16 $50.33 $50.37 $50.33 $50.36 $50.03 1,120,365
2021-12-15 $50.37 $50.39 $50.37 $50.37 $50.02 524,782
2021-12-14 $50.38 $50.40 $50.38 $50.38 $50.03 1,192,097
2021-12-13 $50.40 $50.40 $50.38 $50.39 $50.04 1,690,986
2021-12-10 $50.38 $50.40 $50.38 $50.39 $50.04 451,204
2021-12-09 $50.39 $50.40 $50.38 $50.38 $50.03 524,282
2021-12-08 $50.37 $50.40 $50.37 $50.39 $50.04 471,971
2021-12-07 $50.39 $50.41 $50.38 $50.39 $50.04 522,172
2021-12-06 $50.38 $50.41 $50.38 $50.40 $50.05 848,399
2021-12-03 $50.41 $50.41 $50.38 $50.39 $50.04 1,007,890
2021-12-02 $50.40 $50.41 $50.39 $50.39 $50.04 1,136,616
2021-12-01 $50.42 $50.42 $50.40 $50.40 $50.05 753,526
2021-11-30 $50.43 $50.45 $50.43 $50.44 $50.08 1,136,460
2021-11-29 $50.42 $50.44 $50.41 $50.43 $50.07 2,358,276
2021-11-26 $50.40 $50.43 $50.40 $50.41 $50.05 377,673
2021-11-24 $50.43 $50.43 $50.40 $50.41 $50.05 753,230
2021-11-23 $50.43 $50.43 $50.41 $50.42 $50.05 455,461
2021-11-22 $50.43 $50.44 $50.42 $50.42 $50.06 548,797
2021-11-19 $50.44 $50.45 $50.43 $50.43 $50.07 333,431
2021-11-18 $50.43 $50.45 $50.43 $50.43 $50.07 350,661
2021-11-17 $50.43 $50.44 $50.42 $50.43 $50.07 398,348
2021-11-16 $50.44 $50.45 $50.43 $50.43 $50.07 546,371
2021-11-15 $50.44 $50.45 $50.43 $50.44 $50.08 660,821
2021-11-12 $50.44 $50.44 $50.42 $50.44 $50.08 578,903
2021-11-11 $50.42 $50.44 $50.42 $50.42 $50.06 460,541
2021-11-10 $50.43 $50.45 $50.42 $50.42 $50.06 436,462
2021-11-09 $50.44 $50.45 $50.44 $50.44 $50.08 769,466
2021-11-08 $50.44 $50.45 $50.44 $50.44 $50.08 567,847
2021-11-05 $50.43 $50.46 $50.43 $50.45 $50.09 836,488
2021-11-04 $50.44 $50.44 $50.43 $50.43 $50.07 753,642
2021-11-03 $50.43 $50.44 $50.42 $50.43 $50.07 907,323
2021-11-02 $50.44 $50.45 $50.43 $50.43 $50.07 823,563
2021-11-01 $50.46 $50.46 $50.44 $50.44 $50.08 459,309
2021-10-29 $50.46 $50.47 $50.46 $50.46 $50.08 539,927
2021-10-28 $50.46 $50.47 $50.46 $50.47 $50.09 378,906
2021-10-27 $50.47 $50.47 $50.46 $50.47 $50.09 397,425
2021-10-26 $50.45 $50.48 $50.45 $50.47 $50.09 1,494,758
2021-10-25 $50.46 $50.47 $50.45 $50.47 $50.09 1,851,405
2021-10-22 $50.48 $50.48 $50.45 $50.46 $50.08 498,430
2021-10-21 $50.46 $50.47 $50.46 $50.47 $50.09 919,428
2021-10-20 $50.47 $50.47 $50.46 $50.47 $50.09 425,838
2021-10-19 $50.48 $50.48 $50.45 $50.46 $50.08 705,770
2021-10-18 $50.48 $50.48 $50.46 $50.48 $50.10 1,127,753
2021-10-15 $50.46 $50.47 $50.46 $50.47 $50.09 845,922
2021-10-14 $50.46 $50.48 $50.46 $50.47 $50.09 814,022
2021-10-13 $50.47 $50.48 $50.46 $50.47 $50.09 1,053,654
2021-10-12 $50.47 $50.48 $50.47 $50.48 $50.10 844,300
2021-10-11 $50.47 $50.48 $50.47 $50.48 $50.10 677,493
2021-10-08 $50.47 $50.48 $50.44 $50.47 $50.09 1,025,776
2021-10-07 $50.48 $50.49 $50.47 $50.48 $50.10 1,769,797
2021-10-06 $50.49 $50.49 $50.48 $50.49 $50.11 431,143
2021-10-05 $50.48 $50.49 $50.48 $50.49 $50.11 806,652
2021-10-04 $50.50 $50.50 $50.48 $50.49 $50.11 820,049
2021-10-01 $50.49 $50.50 $50.48 $50.49 $50.11 637,758
2021-09-30 $50.50 $50.52 $50.49 $50.51 $50.11 793,414
2021-09-29 $50.50 $50.50 $50.49 $50.50 $50.11 530,807
2021-09-28 $50.49 $50.50 $50.49 $50.50 $50.11 361,181
2021-09-27 $50.50 $50.50 $50.49 $50.50 $50.11 633,932
2021-09-24 $50.49 $50.51 $50.49 $50.50 $50.11 530,543
2021-09-23 $50.49 $50.51 $50.49 $50.51 $50.12 340,960
2021-09-22 $50.49 $50.51 $50.49 $50.51 $50.12 551,511
2021-09-21 $50.50 $50.51 $50.49 $50.50 $50.11 622,423
2021-09-20 $50.51 $50.51 $50.49 $50.51 $50.12 1,433,360
2021-09-17 $50.50 $50.51 $50.50 $50.51 $50.11 544,414
2021-09-16 $50.49 $50.51 $50.49 $50.50 $50.11 995,829
2021-09-15 $50.48 $50.50 $50.48 $50.50 $50.11 1,268,675
2021-09-14 $50.49 $50.50 $50.49 $50.50 $50.11 562,681
2021-09-13 $50.50 $50.50 $50.49 $50.50 $50.10 712,487
2021-09-10 $50.49 $50.50 $50.48 $50.49 $50.10 883,536
2021-09-09 $50.48 $50.49 $50.48 $50.48 $50.09 775,690
2021-09-08 $50.48 $50.50 $50.48 $50.49 $50.10 808,528
2021-09-07 $50.48 $50.50 $50.48 $50.48 $50.09 3,863,096
2021-09-03 $50.49 $50.50 $50.48 $50.49 $50.10 582,303
2021-09-02 $50.48 $50.50 $50.48 $50.50 $50.11 620,085
2021-09-01 $50.48 $50.50 $50.47 $50.50 $50.10 824,937
2021-08-31 $50.50 $50.50 $50.49 $50.49 $50.08 703,964
2021-08-30 $50.47 $50.50 $50.47 $50.50 $50.09 566,778
2021-08-27 $50.49 $50.51 $50.49 $50.50 $50.09 645,617
2021-08-26 $50.48 $50.51 $50.48 $50.50 $50.09 598,483
2021-08-25 $50.49 $50.50 $50.48 $50.49 $50.08 719,972
2021-08-24 $50.49 $50.50 $50.48 $50.48 $50.07 518,411
2021-08-23 $50.50 $50.51 $50.49 $50.50 $50.09 545,401
2021-08-20 $50.49 $50.50 $50.49 $50.50 $50.09 351,937
2021-08-19 $50.50 $50.51 $50.49 $50.50 $50.09 804,194
2021-08-18 $50.49 $50.51 $50.49 $50.51 $50.10 812,889
2021-08-17 $50.51 $50.51 $50.49 $50.50 $50.09 659,571
2021-08-16 $50.49 $50.51 $50.49 $50.50 $50.09 329,963
2021-08-13 $50.50 $50.50 $50.49 $50.50 $50.09 317,486
2021-08-12 $50.49 $50.50 $50.49 $50.50 $50.09 572,693
2021-08-11 $50.49 $50.50 $50.49 $50.50 $50.09 471,088
2021-08-10 $50.51 $50.51 $50.49 $50.50 $50.09 354,449
2021-08-09 $50.50 $50.51 $50.49 $50.50 $50.09 511,817
2021-08-06 $50.50 $50.50 $50.49 $50.50 $50.09 308,512
2021-08-05 $50.49 $50.50 $50.49 $50.50 $50.09 387,118
2021-08-04 $50.48 $50.51 $50.48 $50.50 $50.09 1,089,729
2021-08-03 $50.49 $50.50 $50.46 $50.50 $50.09 661,703
2021-08-02 $50.48 $50.50 $50.48 $50.49 $50.08 537,475
2021-07-30 $50.51 $50.52 $50.50 $50.51 $50.08 538,816
2021-07-29 $50.52 $50.52 $50.50 $50.51 $50.08 819,667
2021-07-28 $50.50 $50.52 $50.50 $50.52 $50.09 527,294
2021-07-27 $50.51 $50.52 $50.49 $50.51 $50.08 958,974
2021-07-26 $50.51 $50.51 $50.50 $50.51 $50.08 681,369
2021-07-23 $50.50 $50.51 $50.49 $50.51 $50.08 1,155,824
2021-07-22 $50.51 $50.51 $50.49 $50.51 $50.08 925,920
2021-07-21 $50.50 $50.51 $50.49 $50.51 $50.08 2,632,897
2021-07-20 $50.50 $50.50 $50.49 $50.49 $50.06 778,247
2021-07-19 $50.50 $50.51 $50.48 $50.49 $50.06 2,119,005
2021-07-16 $50.50 $50.51 $50.49 $50.50 $50.07 612,442
2021-07-15 $50.49 $50.50 $50.48 $50.50 $50.07 2,547,868
2021-07-14 $50.50 $50.50 $50.49 $50.50 $50.07 1,076,865
2021-07-13 $50.50 $50.51 $50.49 $50.50 $50.07 497,756
2021-07-12 $50.50 $50.51 $50.50 $50.51 $50.08 442,432
2021-07-09 $50.51 $50.51 $50.50 $50.51 $50.08 417,157
2021-07-08 $50.50 $50.51 $50.49 $50.51 $50.08 506,529
2021-07-07 $50.50 $50.51 $50.49 $50.50 $50.07 292,697
2021-07-06 $50.50 $50.50 $50.48 $50.49 $50.06 1,212,889
2021-07-02 $50.50 $50.50 $50.48 $50.49 $50.06 1,211,930
2021-07-01 $50.51 $50.51 $50.49 $50.49 $50.06 609,366
2021-06-30 $50.51 $50.52 $50.51 $50.52 $50.08 652,059
2021-06-29 $50.51 $50.52 $50.50 $50.52 $50.08 572,558
2021-06-28 $50.50 $50.51 $50.50 $50.51 $50.07 683,847
2021-06-25 $50.50 $50.51 $50.50 $50.51 $50.07 833,057
2021-06-24 $50.51 $50.51 $50.50 $50.51 $50.07 842,222
2021-06-23 $50.51 $50.52 $50.49 $50.51 $50.07 1,054,773
2021-06-22 $50.50 $50.51 $50.49 $50.51 $50.06 553,184
2021-06-21 $50.50 $50.50 $50.49 $50.49 $50.05 412,041
2021-06-18 $50.51 $50.51 $50.49 $50.50 $50.06 518,851
2021-06-17 $50.49 $50.50 $50.49 $50.50 $50.06 724,610
2021-06-16 $50.50 $50.51 $50.50 $50.50 $50.06 481,489
2021-06-15 $50.50 $50.51 $50.49 $50.50 $50.06 593,609
2021-06-14 $50.50 $50.51 $50.50 $50.50 $50.06 709,916
2021-06-11 $50.50 $50.51 $50.50 $50.50 $50.06 528,029
2021-06-10 $50.50 $50.51 $50.50 $50.50 $50.06 847,556
2021-06-09 $50.50 $50.51 $50.50 $50.51 $50.07 883,942
2021-06-08 $50.52 $50.52 $50.50 $50.51 $50.07 428,611
2021-06-07 $50.51 $50.52 $50.49 $50.50 $50.06 606,338
2021-06-04 $50.52 $50.52 $50.51 $50.51 $50.07 326,339
2021-06-03 $50.52 $50.52 $50.50 $50.52 $50.07 1,085,627
2021-06-02 $50.50 $50.52 $50.50 $50.50 $50.06 682,505
2021-06-01 $50.51 $50.51 $50.50 $50.51 $50.06 473,389
2021-05-28 $50.51 $50.52 $50.51 $50.52 $50.06 441,243
2021-05-27 $50.51 $50.52 $50.50 $50.52 $50.06 686,290
2021-05-26 $50.52 $50.52 $50.50 $50.52 $50.06 421,952
2021-05-25 $50.51 $50.52 $50.50 $50.51 $50.05 1,530,413
2021-05-24 $50.51 $50.51 $50.50 $50.51 $50.05 443,703
2021-05-21 $50.49 $50.51 $50.49 $50.50 $50.04 283,761
2021-05-20 $50.52 $50.52 $50.49 $50.50 $50.04 688,277
2021-05-19 $50.49 $50.52 $50.49 $50.52 $50.06 1,817,644
2021-05-18 $50.50 $50.50 $50.49 $50.49 $50.03 420,960
2021-05-17 $50.50 $50.50 $50.49 $50.49 $50.03 455,189
2021-05-14 $50.48 $50.50 $50.48 $50.49 $50.03 435,351
2021-05-13 $50.49 $50.50 $50.49 $50.50 $50.04 770,675
2021-05-12 $50.49 $50.50 $50.48 $50.49 $50.03 905,401
2021-05-11 $50.50 $50.51 $50.49 $50.51 $50.05 1,528,546
2021-05-10 $50.50 $50.51 $50.49 $50.50 $50.04 1,137,190
2021-05-07 $50.50 $50.51 $50.50 $50.50 $50.04 849,059
2021-05-06 $50.50 $50.51 $50.50 $50.50 $50.04 489,852
2021-05-05 $50.50 $50.51 $50.49 $50.51 $50.05 397,479
2021-05-04 $50.50 $50.51 $50.50 $50.51 $50.05 581,765
2021-05-03 $50.52 $50.52 $50.50 $50.51 $50.05 599,250
2021-04-30 $50.52 $50.53 $50.51 $50.53 $50.05 1,112,031
2021-04-29 $50.52 $50.52 $50.51 $50.52 $50.04 803,873
2021-04-28 $50.51 $50.52 $50.51 $50.52 $50.04 467,118
2021-04-27 $50.52 $50.52 $50.51 $50.52 $50.04 499,346
2021-04-26 $50.52 $50.52 $50.51 $50.52 $50.04 690,044
2021-04-23 $50.52 $50.53 $50.51 $50.52 $50.04 608,373
2021-04-22 $50.52 $50.52 $50.51 $50.52 $50.04 374,232
2021-04-21 $50.49 $50.52 $50.49 $50.50 $50.02 823,578
2021-04-20 $50.49 $50.51 $50.48 $50.50 $50.02 870,928
2021-04-19 $50.51 $50.51 $50.49 $50.51 $50.03 606,637
2021-04-16 $50.50 $50.51 $50.49 $50.51 $50.03 617,829
2021-04-15 $50.49 $50.50 $50.49 $50.49 $50.01 546,766
2021-04-14 $50.49 $50.50 $50.48 $50.49 $50.01 1,124,632
2021-04-13 $50.50 $50.52 $50.49 $50.50 $50.02 1,067,700
2021-04-12 $50.51 $50.52 $50.49 $50.51 $50.03 993,821
2021-04-09 $50.50 $50.50 $50.49 $50.49 $50.01 846,402
2021-04-08 $50.51 $50.52 $50.49 $50.50 $50.02 1,041,587
2021-04-07 $50.51 $50.51 $50.50 $50.51 $50.03 686,038
2021-04-06 $50.50 $50.51 $50.50 $50.51 $50.03 855,332
2021-04-05 $50.51 $50.51 $50.49 $50.51 $50.03 745,249
2021-04-01 $50.51 $50.51 $50.49 $50.50 $50.02 866,257
2021-03-31 $50.52 $50.53 $50.51 $50.52 $50.02 737,983
2021-03-30 $50.53 $50.53 $50.51 $50.51 $50.01 508,112
2021-03-29 $50.51 $50.52 $50.50 $50.51 $50.01 808,925
2021-03-26 $50.52 $50.52 $50.50 $50.51 $50.01 625,653
2021-03-25 $50.51 $50.53 $50.45 $50.52 $50.02 952,988
2021-03-24 $50.53 $50.54 $50.52 $50.53 $50.03 1,700,679
2021-03-23 $50.53 $50.53 $50.51 $50.53 $50.03 1,003,030
2021-03-22 $50.51 $50.52 $50.50 $50.52 $50.02 1,138,001
2021-03-19 $50.51 $50.52 $50.50 $50.50 $50.00 636,817
2021-03-18 $50.52 $50.54 $50.50 $50.51 $50.01 762,005
2021-03-17 $50.51 $50.52 $50.49 $50.52 $50.02 923,003
2021-03-16 $50.50 $50.51 $50.49 $50.50 $50.00 612,464
2021-03-15 $50.50 $50.50 $50.49 $50.49 $49.99 564,282
2021-03-12 $50.49 $50.50 $50.49 $50.49 $49.99 1,421,734
2021-03-11 $50.48 $50.50 $50.48 $50.49 $49.99 1,520,736
2021-03-10 $50.51 $50.51 $50.48 $50.49 $49.99 1,017,950
2021-03-09 $50.49 $50.51 $50.49 $50.51 $50.01 893,239
2021-03-08 $50.49 $50.51 $50.49 $50.50 $50.00 590,412
2021-03-05 $50.50 $50.51 $50.49 $50.50 $50.00 647,533
2021-03-04 $50.51 $50.51 $50.49 $50.49 $49.99 793,905
2021-03-03 $50.51 $50.52 $50.50 $50.50 $50.00 704,085
2021-03-02 $50.51 $50.51 $50.50 $50.51 $50.01 497,038
2021-03-01 $50.50 $50.52 $50.49 $50.51 $50.01 781,206
2021-02-26 $50.51 $50.53 $50.51 $50.52 $50.00 813,755
2021-02-25 $50.52 $50.54 $50.52 $50.52 $50.00 936,335
2021-02-24 $50.52 $50.54 $50.52 $50.53 $50.01 1,098,669
2021-02-23 $50.51 $50.53 $50.51 $50.52 $50.00 873,156
2021-02-22 $50.51 $50.53 $50.51 $50.53 $50.01 1,392,154
2021-02-19 $50.54 $50.54 $50.52 $50.53 $50.01 1,389,358
2021-02-18 $50.52 $50.54 $50.52 $50.52 $50.00 610,819
2021-02-17 $50.53 $50.54 $50.52 $50.52 $50.00 544,533
2021-02-16 $50.53 $50.55 $50.52 $50.52 $50.00 901,398
2021-02-12 $50.55 $50.55 $50.53 $50.55 $50.03 1,020,127
2021-02-11 $50.55 $50.55 $50.53 $50.55 $50.03 1,168,267
2021-02-10 $50.52 $50.54 $50.52 $50.53 $50.01 777,831
2021-02-09 $50.53 $50.54 $50.53 $50.54 $50.02 559,056
2021-02-08 $50.53 $50.54 $50.52 $50.54 $50.02 1,224,013
2021-02-05 $50.54 $50.54 $50.52 $50.52 $50.00 1,070,694
2021-02-04 $50.52 $50.53 $50.51 $50.51 $49.99 822,607
2021-02-03 $50.52 $50.54 $50.52 $50.54 $50.02 1,196,831
2021-02-02 $50.53 $50.56 $50.52 $50.54 $50.02 706,059
2021-02-01 $50.51 $50.53 $50.51 $50.52 $50.00 833,489
2021-01-29 $50.54 $50.55 $50.53 $50.53 $49.99 860,398
2021-01-28 $50.55 $50.55 $50.54 $50.54 $50.00 475,527
2021-01-27 $50.55 $50.55 $50.54 $50.54 $50.00 657,585
2021-01-26 $50.54 $50.55 $50.54 $50.55 $50.01 752,307
2021-01-25 $50.54 $50.55 $50.53 $50.54 $50.00 733,115
2021-01-22 $50.55 $50.55 $50.54 $50.55 $50.01 765,871
2021-01-21 $50.55 $50.55 $50.53 $50.55 $50.01 889,568
2021-01-20 $50.53 $50.55 $50.53 $50.54 $49.99 786,408
2021-01-19 $50.52 $50.55 $50.52 $50.55 $50.01 1,498,667
2021-01-15 $50.55 $50.55 $50.51 $50.52 $49.98 1,533,688
2021-01-14 $50.55 $50.55 $50.53 $50.53 $49.99 938,292
2021-01-13 $50.51 $50.54 $50.51 $50.54 $50.00 1,107,833
2021-01-12 $50.52 $50.54 $50.50 $50.52 $49.98 1,514,474
2021-01-11 $50.52 $50.54 $50.52 $50.53 $49.99 943,240
2021-01-08 $50.54 $50.54 $50.52 $50.53 $49.99 1,388,310
2021-01-07 $50.52 $50.54 $50.52 $50.53 $49.99 751,755
2021-01-06 $50.52 $50.54 $50.52 $50.53 $49.98 787,585
2021-01-05 $50.51 $50.54 $50.51 $50.52 $49.98 1,071,236
2021-01-04 $50.51 $50.53 $50.51 $50.52 $49.98 3,492,096
2020-12-31 $50.51 $50.53 $50.51 $50.52 $49.98 724,997
2020-12-30 $50.53 $50.53 $50.51 $50.52 $49.98 498,488
2020-12-29 $50.53 $50.53 $50.51 $50.53 $49.99 3,239,416
2020-12-28 $50.51 $50.53 $50.51 $50.53 $49.99 1,711,642
2020-12-24 $50.52 $50.53 $50.51 $50.51 $49.97 472,468
2020-12-23 $50.53 $50.53 $50.51 $50.53 $49.98 680,804
2020-12-22 $50.51 $50.53 $50.50 $50.53 $49.99 934,724
2020-12-21 $50.51 $50.52 $50.50 $50.51 $49.97 746,660
2020-12-18 $50.52 $50.52 $50.51 $50.51 $49.97 780,101
2020-12-17 $50.53 $50.54 $50.51 $50.51 $49.97 1,930,992
2020-12-16 $50.54 $50.55 $50.53 $50.55 $49.98 1,508,880
2020-12-15 $50.55 $50.55 $50.52 $50.53 $49.96 894,638
2020-12-14 $50.53 $50.53 $50.51 $50.51 $49.95 634,549
2020-12-11 $50.52 $50.53 $50.51 $50.52 $49.95 515,366
2020-12-10 $50.53 $50.53 $50.51 $50.51 $49.95 488,211
2020-12-09 $50.52 $50.53 $50.50 $50.52 $49.95 1,653,663
2020-12-08 $50.51 $50.53 $50.51 $50.53 $49.96 740,961
2020-12-07 $50.51 $50.54 $50.51 $50.52 $49.95 1,041,490
2020-12-04 $50.51 $50.54 $50.51 $50.52 $49.95 817,885
2020-12-03 $50.52 $50.54 $50.51 $50.53 $49.96 963,461
2020-12-02 $50.51 $50.53 $50.51 $50.52 $49.95 1,005,313
2020-12-01 $50.51 $50.55 $50.51 $50.52 $49.95 937,522
2020-11-30 $50.55 $50.55 $50.53 $50.55 $49.96 1,939,225
2020-11-27 $50.56 $50.56 $50.54 $50.55 $49.96 241,151
2020-11-25 $50.55 $50.55 $50.52 $50.55 $49.96 987,629
2020-11-24 $50.52 $50.56 $50.52 $50.54 $49.95 1,143,406
2020-11-23 $50.53 $50.55 $50.52 $50.54 $49.95 636,532
2020-11-20 $50.52 $50.56 $50.52 $50.53 $49.94 1,257,335
2020-11-19 $50.53 $50.54 $50.52 $50.52 $49.93 662,416
2020-11-18 $50.53 $50.54 $50.52 $50.53 $49.94 730,542
2020-11-17 $50.53 $50.54 $50.51 $50.52 $49.93 1,081,955
2020-11-16 $50.53 $50.54 $50.52 $50.53 $49.94 815,920
2020-11-13 $50.54 $50.54 $50.52 $50.53 $49.94 649,209
2020-11-12 $50.51 $50.53 $50.51 $50.53 $49.94 730,753
2020-11-11 $50.54 $50.54 $50.51 $50.51 $49.92 676,514
2020-11-10 $50.53 $50.55 $50.50 $50.54 $49.95 1,223,341
2020-11-09 $50.50 $50.54 $50.50 $50.53 $49.94 847,207
2020-11-06 $50.54 $50.55 $50.52 $50.55 $49.96 596,826
2020-11-05 $50.52 $50.54 $50.51 $50.54 $49.95 933,589
2020-11-04 $50.54 $50.54 $50.51 $50.53 $49.94 529,655
2020-11-03 $50.50 $50.53 $50.50 $50.52 $49.93 605,549
2020-11-02 $50.53 $50.56 $50.51 $50.51 $49.92 778,623
2020-10-30 $50.56 $50.56 $50.54 $50.54 $49.93 579,096
2020-10-29 $50.54 $50.56 $50.53 $50.55 $49.94 797,092
2020-10-28 $50.57 $50.57 $50.55 $50.56 $49.95 681,738
2020-10-27 $50.56 $50.57 $50.55 $50.56 $49.95 949,151
2020-10-26 $50.57 $50.57 $50.55 $50.57 $49.95 1,037,910
2020-10-23 $50.56 $50.57 $50.55 $50.55 $49.94 471,486
2020-10-22 $50.54 $50.56 $50.54 $50.56 $49.95 464,961
2020-10-21 $50.54 $50.56 $50.54 $50.55 $49.94 471,984
2020-10-20 $50.56 $50.56 $50.54 $50.56 $49.95 669,671
2020-10-19 $50.55 $50.56 $50.54 $50.56 $49.95 525,240
2020-10-16 $50.56 $50.56 $50.55 $50.55 $49.94 617,198
2020-10-15 $50.54 $50.56 $50.54 $50.56 $49.95 646,626
2020-10-14 $50.55 $50.56 $50.55 $50.55 $49.94 557,447
2020-10-13 $50.57 $50.57 $50.54 $50.56 $49.95 768,536
2020-10-12 $50.54 $50.56 $50.54 $50.55 $49.94 829,347
2020-10-09 $50.54 $50.56 $50.54 $50.55 $49.94 577,010
2020-10-08 $50.54 $50.56 $50.54 $50.56 $49.95 647,977
2020-10-07 $50.56 $50.56 $50.54 $50.54 $49.93 869,975
2020-10-06 $50.55 $50.55 $50.54 $50.55 $49.93 695,654
2020-10-05 $50.55 $50.55 $50.54 $50.54 $49.93 452,105
2020-10-02 $50.55 $50.55 $50.53 $50.54 $49.93 1,530,185
2020-10-01 $50.58 $50.58 $50.54 $50.55 $49.94 1,545,301
2020-09-30 $50.59 $50.59 $50.55 $50.57 $49.93 864,805
2020-09-29 $50.57 $50.58 $50.55 $50.58 $49.94 1,686,190
2020-09-28 $50.56 $50.57 $50.55 $50.55 $49.91 762,665
2020-09-25 $50.56 $50.57 $50.55 $50.56 $49.92 622,200
2020-09-24 $50.57 $50.57 $50.55 $50.55 $49.91 795,853
2020-09-23 $50.57 $50.57 $50.55 $50.55 $49.91 497,765
2020-09-22 $50.58 $50.58 $50.54 $50.56 $49.92 756,347
2020-09-21 $50.57 $50.57 $50.54 $50.56 $49.92 1,200,311
2020-09-18 $50.56 $50.57 $50.56 $50.56 $49.92 637,722
2020-09-17 $50.58 $50.58 $50.56 $50.56 $49.92 616,342
2020-09-16 $50.57 $50.58 $50.56 $50.58 $49.94 1,129,448
2020-09-15 $50.55 $50.58 $50.55 $50.57 $49.93 970,172
2020-09-14 $50.58 $50.58 $50.56 $50.56 $49.92 476,842
2020-09-11 $50.57 $50.57 $50.56 $50.57 $49.93 1,006,752
2020-09-10 $50.56 $50.57 $50.55 $50.57 $49.93 1,094,425
2020-09-09 $50.56 $50.56 $50.55 $50.56 $49.92 726,761
2020-09-08 $50.57 $50.57 $50.54 $50.56 $49.92 675,365
2020-09-04 $50.54 $50.56 $50.54 $50.54 $49.90 980,246
2020-09-03 $50.54 $50.57 $50.54 $50.56 $49.92 1,849,079
2020-09-02 $50.58 $50.58 $50.55 $50.55 $49.91 871,368
2020-09-01 $50.58 $50.58 $50.55 $50.56 $49.92 695,405
2020-08-31 $50.57 $50.59 $50.56 $50.59 $49.92 777,915
2020-08-28 $50.58 $50.58 $50.56 $50.57 $49.90 711,804
2020-08-27 $50.56 $50.58 $50.56 $50.57 $49.90 904,915
2020-08-26 $50.57 $50.58 $50.55 $50.56 $49.89 729,626
2020-08-25 $50.59 $50.59 $50.54 $50.57 $49.90 859,357
2020-08-24 $50.55 $50.58 $50.55 $50.57 $49.90 751,680
2020-08-21 $50.56 $50.58 $50.55 $50.56 $49.89 654,683
2020-08-20 $50.55 $50.57 $50.55 $50.57 $49.90 554,915
2020-08-19 $50.57 $50.57 $50.55 $50.57 $49.90 870,598
2020-08-18 $50.57 $50.57 $50.55 $50.56 $49.89 522,962
2020-08-17 $50.55 $50.58 $50.55 $50.55 $49.88 762,984
2020-08-14 $50.56 $50.56 $50.54 $50.55 $49.88 1,002,196
2020-08-13 $50.56 $50.56 $50.53 $50.54 $49.87 789,392
2020-08-12 $50.55 $50.56 $50.54 $50.55 $49.88 873,173
2020-08-11 $50.55 $50.56 $50.55 $50.55 $49.88 836,406
2020-08-10 $50.57 $50.57 $50.56 $50.56 $49.89 848,376
2020-08-07 $50.57 $50.57 $50.55 $50.56 $49.89 953,348
2020-08-06 $50.58 $50.58 $50.54 $50.55 $49.88 823,209
2020-08-05 $50.59 $50.59 $50.56 $50.57 $49.90 1,865,232
2020-08-04 $50.56 $50.56 $50.54 $50.56 $49.89 860,311
2020-08-03 $50.57 $50.57 $50.51 $50.54 $49.87 689,668
2020-07-31 $50.58 $50.59 $50.57 $50.59 $49.88 698,156
2020-07-30 $50.58 $50.58 $50.56 $50.58 $49.87 675,115
2020-07-29 $50.59 $50.59 $50.55 $50.57 $49.86 826,921
2020-07-28 $50.58 $50.58 $50.56 $50.58 $49.87 1,041,950
2020-07-27 $50.58 $50.58 $50.56 $50.56 $49.85 750,080
2020-07-24 $50.58 $50.58 $50.56 $50.56 $49.85 1,080,484
2020-07-23 $50.55 $50.58 $50.55 $50.57 $49.86 1,023,371
2020-07-22 $50.57 $50.57 $50.55 $50.55 $49.84 592,262
2020-07-21 $50.54 $50.56 $50.53 $50.55 $49.84 901,698
2020-07-20 $50.56 $50.56 $50.51 $50.54 $49.83 1,055,554
2020-07-17 $50.56 $50.56 $50.54 $50.56 $49.85 1,245,091
2020-07-16 $50.55 $50.56 $50.54 $50.54 $49.83 830,176
2020-07-15 $50.54 $50.55 $50.53 $50.55 $49.84 987,418
2020-07-14 $50.54 $50.55 $50.53 $50.53 $49.82 540,316
2020-07-13 $50.52 $50.55 $50.52 $50.52 $49.81 622,235
2020-07-10 $50.53 $50.54 $50.51 $50.54 $49.83 785,443
2020-07-09 $50.54 $50.54 $50.51 $50.53 $49.82 686,817
2020-07-08 $50.55 $50.55 $50.48 $50.53 $49.82 1,183,879
2020-07-07 $50.54 $50.54 $50.52 $50.53 $49.82 748,545
2020-07-06 $50.57 $50.57 $50.49 $50.53 $49.82 1,340,371
2020-07-02 $50.54 $50.55 $50.50 $50.54 $49.83 992,479
2020-07-01 $50.54 $50.54 $50.51 $50.52 $49.81 856,792
2020-06-30 $50.57 $50.57 $50.54 $50.56 $49.81 653,157
2020-06-29 $50.58 $50.58 $50.51 $50.57 $49.82 1,143,664
2020-06-26 $50.58 $50.60 $50.53 $50.56 $49.81 1,980,558
2020-06-25 $50.58 $50.58 $50.55 $50.56 $49.81 750,290
2020-06-24 $50.57 $50.57 $50.53 $50.56 $49.81 5,315,671
2020-06-23 $50.58 $50.58 $50.55 $50.56 $49.81 1,104,231
2020-06-22 $50.56 $50.57 $50.55 $50.55 $49.80 1,591,398
2020-06-19 $50.55 $50.55 $50.54 $50.55 $49.80 1,447,088
2020-06-18 $50.56 $50.56 $50.53 $50.53 $49.78 945,227
2020-06-17 $50.53 $50.54 $50.52 $50.54 $49.79 1,797,759
2020-06-16 $50.55 $50.55 $50.52 $50.53 $49.78 836,316
2020-06-15 $50.55 $50.56 $50.49 $50.54 $49.79 740,666
2020-06-12 $50.54 $50.54 $50.51 $50.53 $49.78 872,510
2020-06-11 $50.53 $50.54 $50.50 $50.51 $49.76 1,026,994
2020-06-10 $50.53 $50.53 $50.52 $50.53 $49.78 794,573
2020-06-09 $50.54 $50.54 $50.51 $50.52 $49.77 671,883
2020-06-08 $50.53 $50.53 $50.50 $50.52 $49.77 902,158
2020-06-05 $50.54 $50.54 $50.48 $50.51 $49.76 1,600,176
2020-06-04 $50.50 $50.53 $50.48 $50.50 $49.75 1,107,288
2020-06-03 $50.51 $50.51 $50.49 $50.50 $49.75 1,119,034
2020-06-02 $50.50 $50.50 $50.46 $50.49 $49.74 1,729,652
2020-06-01 $50.49 $50.49 $50.47 $50.47 $49.72 621,370
2020-05-29 $50.50 $50.53 $50.50 $50.52 $49.71 715,665
2020-05-28 $50.51 $50.51 $50.49 $50.50 $49.69 1,058,293
2020-05-27 $50.50 $50.50 $50.49 $50.50 $49.69 736,745
2020-05-26 $50.49 $50.49 $50.46 $50.49 $49.68 702,020
2020-05-22 $50.49 $50.49 $50.46 $50.48 $49.67 703,391
2020-05-21 $50.45 $50.47 $50.45 $50.47 $49.66 674,284
2020-05-20 $50.44 $50.45 $50.43 $50.45 $49.64 356,555
2020-05-19 $50.45 $50.45 $50.41 $50.43 $49.62 842,249
2020-05-18 $50.45 $50.45 $50.42 $50.44 $49.63 531,428
2020-05-15 $50.45 $50.45 $50.41 $50.43 $49.62 682,969
2020-05-14 $50.42 $50.43 $50.40 $50.41 $49.60 599,117
2020-05-13 $50.42 $50.42 $50.38 $50.40 $49.59 897,217
2020-05-12 $50.41 $50.41 $50.37 $50.38 $49.57 706,518
2020-05-11 $50.40 $50.40 $50.36 $50.38 $49.57 745,377
2020-05-08 $50.37 $50.38 $50.35 $50.37 $49.56 594,568
2020-05-07 $50.38 $50.38 $50.34 $50.35 $49.54 483,752
2020-05-06 $50.32 $50.38 $50.32 $50.34 $49.53 722,728
2020-05-05 $50.31 $50.37 $50.31 $50.31 $49.50 768,004
2020-05-04 $50.32 $50.32 $50.30 $50.31 $49.50 578,510
2020-05-01 $50.31 $50.32 $50.29 $50.30 $49.49 1,052,873
2020-04-30 $50.35 $50.38 $50.33 $50.36 $49.47 637,824
2020-04-29 $50.31 $50.35 $50.28 $50.32 $49.43 535,966
2020-04-28 $50.31 $50.33 $50.26 $50.31 $49.42 636,544
2020-04-27 $50.28 $50.33 $50.28 $50.30 $49.41 583,264
2020-04-24 $50.26 $50.29 $50.26 $50.29 $49.40 402,637
2020-04-23 $50.28 $50.28 $50.25 $50.26 $49.37 498,264
2020-04-22 $50.28 $50.28 $50.25 $50.27 $49.38 441,626
2020-04-21 $50.28 $50.28 $50.24 $50.26 $49.37 379,388
2020-04-20 $50.30 $50.30 $50.25 $50.28 $49.39 495,317
2020-04-17 $50.23 $50.28 $50.20 $50.25 $49.36 544,381
2020-04-16 $50.30 $50.30 $50.21 $50.21 $49.32 945,349
2020-04-15 $50.26 $50.30 $50.21 $50.28 $49.39 920,577
2020-04-14 $50.16 $50.29 $50.15 $50.21 $49.32 547,209
2020-04-13 $50.17 $50.20 $50.12 $50.17 $49.28 815,117
2020-04-09 $50.14 $50.18 $50.05 $50.14 $49.25 1,086,552
2020-04-08 $50.00 $50.09 $49.95 $50.08 $49.20 433,004
2020-04-07 $50.00 $50.03 $49.96 $50.02 $49.14 441,330
2020-04-06 $49.94 $49.99 $49.93 $49.99 $49.11 426,205
2020-04-03 $49.95 $49.97 $49.92 $49.94 $49.06 441,798
2020-04-02 $49.90 $49.99 $49.80 $49.93 $49.05 501,103
2020-04-01 $49.82 $49.94 $49.78 $49.88 $49.00 419,207
2020-03-31 $49.90 $49.99 $49.90 $49.95 $48.98 374,619
2020-03-30 $49.71 $49.97 $49.71 $49.92 $48.95 1,183,177
2020-03-27 $49.66 $49.80 $49.56 $49.77 $48.80 1,147,038
2020-03-26 $49.20 $49.74 $49.20 $49.67 $48.71 714,464
2020-03-25 $48.92 $49.45 $48.92 $49.45 $48.49 2,659,559
2020-03-24 $48.50 $49.29 $48.40 $49.00 $48.05 1,123,276
2020-03-23 $49.00 $49.45 $48.24 $48.56 $47.62 1,336,974
2020-03-20 $48.35 $49.12 $47.91 $49.00 $48.05 5,770,837
2020-03-19 $49.50 $49.56 $48.61 $48.88 $47.93 2,672,616
2020-03-18 $49.74 $49.97 $49.61 $49.61 $48.65 1,965,383
2020-03-17 $49.82 $50.05 $49.82 $50.00 $49.03 1,504,435
2020-03-16 $49.69 $49.95 $49.53 $49.86 $48.89 2,311,318
2020-03-13 $49.86 $50.14 $49.86 $50.14 $49.17 1,435,145
2020-03-12 $50.29 $50.30 $49.78 $50.15 $49.18 3,076,196
2020-03-11 $50.44 $50.44 $50.36 $50.40 $49.42 1,742,995
2020-03-10 $50.49 $50.49 $50.43 $50.46 $49.48 901,548
2020-03-09 $50.44 $50.60 $50.29 $50.55 $49.57 4,842,032
2020-03-06 $50.47 $50.49 $50.46 $50.47 $49.49 960,182
2020-03-05 $50.44 $50.46 $50.44 $50.45 $49.47 960,007
2020-03-04 $50.44 $50.46 $50.44 $50.45 $49.47 651,500
2020-03-03 $50.41 $50.45 $50.41 $50.45 $49.47 1,182,804
2020-03-02 $50.39 $50.42 $50.39 $50.41 $49.43 1,444,431
2020-02-28 $50.43 $50.49 $50.43 $50.47 $49.41 1,649,256
2020-02-27 $50.47 $50.49 $50.46 $50.47 $49.41 1,326,154
2020-02-26 $50.46 $50.48 $50.45 $50.47 $49.41 948,018
2020-02-25 $50.44 $50.47 $50.44 $50.46 $49.40 1,208,031
2020-02-24 $50.47 $50.47 $50.44 $50.45 $49.39 790,221
2020-02-21 $50.46 $50.46 $50.44 $50.46 $49.40 672,263
2020-02-20 $50.43 $50.45 $50.43 $50.44 $49.38 480,910
2020-02-19 $50.45 $50.45 $50.43 $50.43 $49.37 747,137
2020-02-18 $50.44 $50.44 $50.43 $50.43 $49.37 661,480
2020-02-14 $50.43 $50.43 $50.41 $50.43 $49.37 1,302,269
2020-02-13 $50.41 $50.42 $50.41 $50.42 $49.36 1,011,103
2020-02-12 $50.42 $50.42 $50.41 $50.41 $49.35 732,225
2020-02-11 $50.41 $50.42 $50.41 $50.42 $49.36 720,579
2020-02-10 $50.40 $50.41 $50.40 $50.41 $49.35 465,469
2020-02-07 $50.40 $50.40 $50.39 $50.40 $49.34 721,145
2020-02-06 $50.39 $50.40 $50.38 $50.40 $49.34 766,257
2020-02-05 $50.39 $50.39 $50.38 $50.39 $49.33 457,885
2020-02-04 $50.39 $50.40 $50.38 $50.38 $49.32 937,328
2020-02-03 $50.39 $50.40 $50.38 $50.39 $49.33 1,714,025
2020-01-31 $50.47 $50.47 $50.45 $50.46 $49.32 899,505
2020-01-30 $50.45 $50.47 $50.45 $50.46 $49.32 939,472
2020-01-29 $50.44 $50.46 $50.44 $50.45 $49.31 1,625,069
2020-01-28 $50.44 $50.46 $50.44 $50.44 $49.30 544,246
2020-01-27 $50.43 $50.45 $50.42 $50.44 $49.30 710,529
2020-01-24 $50.41 $50.43 $50.41 $50.42 $49.28 733,524
2020-01-23 $50.41 $50.42 $50.40 $50.41 $49.27 714,328
2020-01-22 $50.41 $50.41 $50.40 $50.41 $49.27 377,346
2020-01-21 $50.39 $50.41 $50.38 $50.40 $49.26 1,580,933
2020-01-17 $50.38 $50.40 $50.38 $50.39 $49.25 476,454
2020-01-16 $50.39 $50.40 $50.37 $50.38 $49.24 1,030,333
2020-01-15 $50.38 $50.39 $50.36 $50.39 $49.25 1,231,030
2020-01-14 $50.38 $50.39 $50.37 $50.38 $49.24 638,643
2020-01-13 $50.38 $50.38 $50.36 $50.38 $49.24 658,023
2020-01-10 $50.37 $50.38 $50.36 $50.37 $49.23 589,192
2020-01-09 $50.37 $50.37 $50.35 $50.36 $49.22 549,388
2020-01-08 $50.37 $50.37 $50.36 $50.37 $49.23 525,917
2020-01-07 $50.35 $50.36 $50.34 $50.36 $49.22 450,588
2020-01-06 $50.36 $50.36 $50.34 $50.34 $49.20 508,427
2020-01-03 $50.35 $50.35 $50.33 $50.35 $49.21 383,799
2020-01-02 $50.33 $50.34 $50.33 $50.34 $49.20 944,437
2019-12-31 $50.33 $50.34 $50.33 $50.33 $49.19 427,651
2019-12-30 $50.32 $50.33 $50.32 $50.33 $49.19 1,189,184
2019-12-27 $50.31 $50.32 $50.30 $50.32 $49.18 871,307
2019-12-26 $50.31 $50.31 $50.30 $50.31 $49.17 293,552
2019-12-24 $50.30 $50.31 $50.29 $50.30 $49.16 372,462
2019-12-23 $50.31 $50.31 $50.30 $50.31 $49.17 368,270
2019-12-20 $50.29 $50.30 $50.28 $50.30 $49.16 498,317
2019-12-19 $50.30 $50.30 $50.29 $50.30 $49.16 881,030
2019-12-18 $50.35 $50.37 $50.35 $50.37 $49.15 503,658
2019-12-17 $50.35 $50.36 $50.34 $50.36 $49.14 476,705
2019-12-16 $50.37 $50.37 $50.34 $50.34 $49.12 1,244,952
2019-12-13 $50.35 $50.36 $50.33 $50.36 $49.14 363,745
2019-12-12 $50.35 $50.35 $50.34 $50.35 $49.13 386,427
2019-12-11 $50.35 $50.35 $50.33 $50.35 $49.13 386,803
2019-12-10 $50.35 $50.35 $50.34 $50.35 $49.13 382,890
2019-12-09 $50.34 $50.35 $50.33 $50.34 $49.12 282,923
2019-12-06 $50.33 $50.34 $50.32 $50.33 $49.11 709,827
2019-12-05 $50.34 $50.35 $50.33 $50.34 $49.12 654,562
2019-12-04 $50.34 $50.34 $50.32 $50.33 $49.11 558,514
2019-12-03 $50.33 $50.34 $50.32 $50.33 $49.11 1,044,628
2019-12-02 $50.32 $50.33 $50.31 $50.32 $49.10 991,077
2019-11-29 $50.40 $50.41 $50.39 $50.39 $49.08 267,618
2019-11-27 $50.41 $50.41 $50.39 $50.41 $49.10 399,236
2019-11-26 $50.41 $50.41 $50.40 $50.41 $49.10 459,026
2019-11-25 $50.40 $50.40 $50.38 $50.40 $49.09 1,439,348
2019-11-22 $50.40 $50.40 $50.39 $50.40 $49.09 610,838
2019-11-21 $50.38 $50.40 $50.38 $50.39 $49.08 386,788
2019-11-20 $50.39 $50.40 $50.37 $50.39 $49.08 1,037,643
2019-11-19 $50.38 $50.39 $50.37 $50.38 $49.07 497,749
2019-11-18 $50.37 $50.39 $50.37 $50.39 $49.08 1,058,734
2019-11-15 $50.37 $50.38 $50.36 $50.38 $49.07 668,273
2019-11-14 $50.37 $50.37 $50.35 $50.37 $49.06 1,135,421
2019-11-13 $50.36 $50.36 $50.35 $50.35 $49.04 374,471
2019-11-12 $50.35 $50.36 $50.34 $50.36 $49.05 423,606
2019-11-11 $50.35 $50.35 $50.34 $50.35 $49.04 330,840
2019-11-08 $50.33 $50.35 $50.32 $50.34 $49.03 546,065
2019-11-07 $50.35 $50.35 $50.33 $50.33 $49.02 690,685
2019-11-06 $50.35 $50.35 $50.34 $50.35 $49.04 330,617
2019-11-05 $50.34 $50.34 $50.32 $50.34 $49.03 1,489,445
2019-11-04 $50.34 $50.34 $50.33 $50.33 $49.02 816,490
2019-11-01 $50.34 $50.34 $50.33 $50.33 $49.02 920,234
2019-10-31 $50.43 $50.43 $50.41 $50.43 $49.02 415,805
2019-10-30 $50.42 $50.42 $50.40 $50.41 $49.00 563,010
2019-10-29 $50.41 $50.41 $50.39 $50.41 $49.00 389,986
2019-10-28 $50.40 $50.41 $50.38 $50.41 $49.00 982,114
2019-10-25 $50.40 $50.40 $50.39 $50.40 $48.99 314,444
2019-10-24 $50.41 $50.41 $50.38 $50.39 $48.98 341,229
2019-10-23 $50.39 $50.40 $50.38 $50.40 $48.99 351,595
2019-10-22 $50.39 $50.39 $50.37 $50.39 $48.98 382,987
2019-10-21 $50.39 $50.39 $50.38 $50.38 $48.97 503,002
2019-10-18 $50.37 $50.38 $50.36 $50.38 $48.97 354,217
2019-10-17 $50.36 $50.36 $50.35 $50.36 $48.95 383,793
2019-10-16 $50.36 $50.36 $50.34 $50.35 $48.94 829,720
2019-10-15 $50.36 $50.36 $50.34 $50.35 $48.94 1,428,202
2019-10-14 $50.36 $50.36 $50.34 $50.36 $48.95 333,175
2019-10-11 $50.36 $50.36 $50.34 $50.34 $48.93 261,462
2019-10-10 $50.37 $50.37 $50.35 $50.36 $48.95 275,146
2019-10-09 $50.35 $50.37 $50.34 $50.37 $48.96 326,925
2019-10-08 $50.36 $50.36 $50.34 $50.34 $48.93 287,308
2019-10-07 $50.36 $50.36 $50.35 $50.36 $48.95 289,171
2019-10-04 $50.35 $50.35 $50.33 $50.35 $48.94 409,514
2019-10-03 $50.32 $50.35 $50.32 $50.35 $48.94 234,003
2019-10-02 $50.33 $50.33 $50.31 $50.33 $48.92 408,564
2019-10-01 $50.31 $50.34 $50.31 $50.32 $48.91 1,314,806
2019-09-30 $50.40 $50.40 $50.39 $50.39 $48.88 322,850
2019-09-27 $50.40 $50.40 $50.38 $50.40 $48.89 185,557
2019-09-26 $50.40 $50.40 $50.38 $50.39 $48.88 155,412
2019-09-25 $50.40 $50.40 $50.38 $50.39 $48.88 289,646
2019-09-24 $50.38 $50.39 $50.38 $50.38 $48.87 949,272
2019-09-23 $50.38 $50.38 $50.36 $50.38 $48.87 2,216,660
2019-09-20 $50.36 $50.37 $50.34 $50.36 $48.85 253,755
2019-09-19 $50.36 $50.36 $50.34 $50.36 $48.85 222,380
2019-09-18 $50.35 $50.36 $50.33 $50.36 $48.85 280,046
2019-09-17 $50.34 $50.34 $50.33 $50.34 $48.83 242,701
2019-09-16 $50.34 $50.34 $50.32 $50.34 $48.83 274,737
2019-09-13 $50.34 $50.34 $50.32 $50.33 $48.82 924,232
2019-09-12 $50.34 $50.34 $50.33 $50.34 $48.83 171,049
2019-09-11 $50.32 $50.34 $50.32 $50.34 $48.83 499,826
2019-09-10 $50.35 $50.35 $50.33 $50.34 $48.83 301,578
2019-09-09 $50.35 $50.35 $50.34 $50.35 $48.84 258,642
2019-09-06 $50.34 $50.34 $50.33 $50.34 $48.83 282,605
2019-09-05 $50.34 $50.34 $50.33 $50.34 $48.83 333,390
2019-09-04 $50.33 $50.33 $50.32 $50.32 $48.81 741,333
2019-09-03 $50.33 $50.33 $50.32 $50.32 $48.81 1,037,512
2019-08-30 $50.41 $50.42 $50.40 $50.42 $48.80 427,419
2019-08-29 $50.41 $50.42 $50.39 $50.41 $48.79 237,082
2019-08-28 $50.40 $50.40 $50.38 $50.40 $48.78 181,370
2019-08-27 $50.41 $50.41 $50.37 $50.39 $48.77 1,659,008
2019-08-26 $50.39 $50.41 $50.39 $50.40 $48.78 196,172
2019-08-23 $50.39 $50.40 $50.39 $50.40 $48.78 703,535
2019-08-22 $50.39 $50.39 $50.38 $50.39 $48.77 241,350
2019-08-21 $50.37 $50.39 $50.37 $50.39 $48.77 269,711
2019-08-20 $50.39 $50.39 $50.37 $50.39 $48.77 240,338
2019-08-19 $50.38 $50.38 $50.36 $50.38 $48.76 185,678
2019-08-16 $50.38 $50.38 $50.35 $50.37 $48.75 316,820
2019-08-15 $50.35 $50.36 $50.34 $50.36 $48.74 1,345,914
2019-08-14 $50.35 $50.35 $50.34 $50.35 $48.74 130,796
2019-08-13 $50.36 $50.36 $50.33 $50.35 $48.74 313,413
2019-08-12 $50.35 $50.35 $50.33 $50.34 $48.73 242,586
2019-08-09 $50.33 $50.34 $50.33 $50.34 $48.73 318,475
2019-08-08 $50.34 $50.34 $50.32 $50.34 $48.73 391,494
2019-08-07 $50.34 $50.34 $50.33 $50.34 $48.73 242,677
2019-08-06 $50.33 $50.33 $50.32 $50.33 $48.72 973,280
2019-08-05 $50.31 $50.33 $50.31 $50.33 $48.72 257,432
2019-08-02 $50.30 $50.30 $50.29 $50.30 $48.69 204,858
2019-08-01 $50.27 $50.31 $50.26 $50.30 $48.69 869,553
2019-07-31 $50.38 $50.39 $50.37 $50.37 $48.64 399,508
2019-07-30 $50.39 $50.39 $50.37 $50.39 $48.66 240,918
2019-07-29 $50.38 $50.38 $50.37 $50.38 $48.65 194,338
2019-07-26 $50.37 $50.38 $50.36 $50.38 $48.65 159,653
2019-07-25 $50.38 $50.38 $50.36 $50.36 $48.64 161,529
2019-07-24 $50.37 $50.37 $50.36 $50.37 $48.64 185,809
2019-07-23 $50.37 $50.37 $50.35 $50.37 $48.64 184,785
2019-07-22 $50.35 $50.36 $50.35 $50.36 $48.64 434,300
2019-07-19 $50.35 $50.35 $50.34 $50.35 $48.63 213,765
2019-07-18 $50.35 $50.35 $50.33 $50.35 $48.63 268,514
2019-07-17 $50.34 $50.34 $50.32 $50.34 $48.62 147,919
2019-07-16 $50.34 $50.34 $50.33 $50.34 $48.62 166,116
2019-07-15 $50.31 $50.33 $50.30 $50.33 $48.61 730,913
2019-07-12 $50.32 $50.32 $50.29 $50.31 $48.59 449,551
2019-07-11 $50.32 $50.32 $50.31 $50.32 $48.60 575,330
2019-07-10 $50.29 $50.30 $50.29 $50.30 $48.58 209,085
2019-07-09 $50.28 $50.29 $50.27 $50.29 $48.57 229,465
2019-07-08 $50.29 $50.30 $50.27 $50.27 $48.55 895,607
2019-07-05 $50.31 $50.31 $50.27 $50.28 $48.56 316,292
2019-07-03 $50.30 $50.31 $50.28 $50.31 $48.59 368,800
2019-07-02 $50.29 $50.29 $50.28 $50.29 $48.57 235,030
2019-07-01 $50.28 $50.29 $50.28 $50.28 $48.56 336,312
2019-06-28 $50.39 $50.39 $50.36 $50.39 $48.55 226,120
2019-06-27 $50.38 $50.39 $50.37 $50.38 $48.54 322,280
2019-06-26 $50.39 $50.39 $50.38 $50.39 $48.55 189,052
2019-06-25 $50.38 $50.39 $50.37 $50.39 $48.55 275,299
2019-06-24 $50.37 $50.37 $50.36 $50.37 $48.53 238,835
2019-06-21 $50.35 $50.37 $50.34 $50.37 $48.53 120,868
2019-06-20 $50.37 $50.37 $50.35 $50.35 $48.51 277,134
2019-06-19 $50.34 $50.34 $50.33 $50.34 $48.50 347,131
2019-06-18 $50.30 $50.34 $50.30 $50.34 $48.50 280,601
2019-06-17 $50.33 $50.33 $50.32 $50.33 $48.49 314,373
2019-06-14 $50.33 $50.33 $50.31 $50.33 $48.49 449,923
2019-06-13 $50.29 $50.31 $50.29 $50.31 $48.48 462,583
2019-06-12 $50.30 $50.30 $50.28 $50.29 $48.46 255,736
2019-06-11 $50.30 $50.30 $50.28 $50.30 $48.47 170,926
2019-06-10 $50.30 $50.30 $50.29 $50.30 $48.47 175,416
2019-06-07 $50.27 $50.29 $50.27 $50.29 $48.46 144,581
2019-06-06 $50.26 $50.28 $50.26 $50.28 $48.45 143,304
2019-06-05 $50.27 $50.28 $50.27 $50.28 $48.45 176,592
2019-06-04 $50.26 $50.27 $50.25 $50.27 $48.44 503,392
2019-06-03 $50.26 $50.26 $50.25 $50.26 $48.43 435,462
2019-05-31 $50.35 $50.36 $50.34 $50.36 $48.40 277,193
2019-05-30 $50.32 $50.35 $50.32 $50.35 $48.40 332,073
2019-05-29 $50.34 $50.34 $50.33 $50.34 $48.39 264,352
2019-05-28 $50.33 $50.34 $50.31 $50.34 $48.39 236,495
2019-05-24 $50.32 $50.33 $50.31 $50.31 $48.36 151,053
2019-05-23 $50.30 $50.31 $50.29 $50.30 $48.35 152,172
2019-05-22 $50.29 $50.30 $50.29 $50.29 $48.34 90,432
2019-05-21 $50.30 $50.30 $50.28 $50.29 $48.34 130,924
2019-05-20 $50.30 $50.30 $50.28 $50.29 $48.34 294,402
2019-05-17 $50.27 $50.28 $50.27 $50.28 $48.33 160,159
2019-05-16 $50.28 $50.28 $50.26 $50.28 $48.33 468,528
2019-05-15 $50.27 $50.28 $50.26 $50.27 $48.32 127,228
2019-05-14 $50.26 $50.27 $50.25 $50.26 $48.31 178,588
2019-05-13 $50.25 $50.26 $50.25 $50.26 $48.31 156,480
2019-05-10 $50.26 $50.26 $50.24 $50.24 $48.29 157,199
2019-05-09 $50.24 $50.25 $50.24 $50.24 $48.29 249,168
2019-05-08 $50.24 $50.24 $50.23 $50.24 $48.29 126,309
2019-05-07 $50.25 $50.25 $50.22 $50.24 $48.29 479,874
2019-05-06 $50.22 $50.23 $50.21 $50.23 $48.28 131,043
2019-05-03 $50.22 $50.22 $50.20 $50.20 $48.25 301,164
2019-05-02 $50.22 $50.22 $50.21 $50.22 $48.27 332,261
2019-05-01 $50.22 $50.22 $50.20 $50.21 $48.26 318,500
2019-04-30 $50.31 $50.33 $50.31 $50.32 $48.25 173,761
2019-04-29 $50.33 $50.33 $50.31 $50.32 $48.25 153,711
2019-04-26 $50.32 $50.32 $50.31 $50.31 $48.24 176,941
2019-04-25 $50.30 $50.31 $50.29 $50.31 $48.24 291,328
2019-04-24 $50.29 $50.30 $50.28 $50.28 $48.21 337,431
2019-04-23 $50.29 $50.29 $50.27 $50.29 $48.22 124,959
2019-04-22 $50.27 $50.28 $50.27 $50.27 $48.20 149,551
2019-04-18 $50.26 $50.27 $50.25 $50.27 $48.20 103,399
2019-04-17 $50.25 $50.26 $50.24 $50.25 $48.18 292,968
2019-04-16 $50.24 $50.25 $50.24 $50.25 $48.18 160,918
2019-04-15 $50.26 $50.26 $50.23 $50.23 $48.17 252,425
2019-04-12 $50.23 $50.24 $50.22 $50.24 $48.18 342,982
2019-04-11 $50.23 $50.25 $50.23 $50.24 $48.18 207,010
2019-04-10 $50.25 $50.25 $50.23 $50.24 $48.18 469,977
2019-04-09 $50.22 $50.24 $50.21 $50.23 $48.17 347,885
2019-04-08 $50.21 $50.22 $50.21 $50.21 $48.15 259,088
2019-04-05 $50.22 $50.22 $50.20 $50.22 $48.16 267,966
2019-04-04 $50.21 $50.22 $50.20 $50.21 $48.15 145,242
2019-04-03 $50.22 $50.22 $50.20 $50.20 $48.14 215,353
2019-04-02 $50.21 $50.22 $50.19 $50.22 $48.16 535,238
2019-04-01 $50.19 $50.20 $50.18 $50.20 $48.14 620,200
2019-03-29 $50.32 $50.32 $50.30 $50.30 $48.11 227,011
2019-03-28 $50.32 $50.33 $50.31 $50.31 $48.12 253,638
2019-03-27 $50.32 $50.33 $50.31 $50.33 $48.14 246,467
2019-03-26 $50.32 $50.32 $50.30 $50.31 $48.12 269,519
2019-03-25 $50.28 $50.31 $50.28 $50.31 $48.12 860,986
2019-03-22 $50.27 $50.28 $50.27 $50.28 $48.09 177,917
2019-03-21 $50.28 $50.28 $50.26 $50.26 $48.07 215,280
2019-03-20 $50.27 $50.27 $50.25 $50.26 $48.07 238,961
2019-03-19 $50.27 $50.27 $50.25 $50.25 $48.06 164,459
2019-03-18 $50.25 $50.27 $50.24 $50.26 $48.07 161,631
2019-03-15 $50.23 $50.25 $50.23 $50.24 $48.06 201,625
2019-03-14 $50.22 $50.24 $50.22 $50.23 $48.05 213,536
2019-03-13 $50.23 $50.24 $50.21 $50.22 $48.04 339,620
2019-03-12 $50.21 $50.23 $50.21 $50.22 $48.04 376,094
2019-03-11 $50.23 $50.23 $50.21 $50.21 $48.03 257,921
2019-03-08 $50.21 $50.22 $50.20 $50.22 $48.04 435,034
2019-03-07 $50.21 $50.21 $50.19 $50.20 $48.02 451,261
2019-03-06 $50.19 $50.20 $50.18 $50.20 $48.02 186,710
2019-03-05 $50.18 $50.19 $50.18 $50.19 $48.01 228,055
2019-03-04 $50.18 $50.19 $50.17 $50.18 $48.00 238,267
2019-03-01 $50.18 $50.18 $50.16 $50.18 $48.00 441,461
2019-02-28 $50.28 $50.28 $50.26 $50.27 $47.97 291,305
2019-02-27 $50.28 $50.29 $50.26 $50.28 $47.98 310,773
2019-02-26 $50.27 $50.27 $50.25 $50.26 $47.96 417,852
2019-02-25 $50.24 $50.26 $50.24 $50.25 $47.95 288,087
2019-02-22 $50.26 $50.26 $50.24 $50.25 $47.95 336,768
2019-02-21 $50.26 $50.26 $50.23 $50.25 $47.95 266,271
2019-02-20 $50.23 $50.24 $50.22 $50.24 $47.94 617,719
2019-02-19 $50.24 $50.24 $50.21 $50.22 $47.93 445,621
2019-02-15 $50.23 $50.23 $50.21 $50.22 $47.93 230,834
2019-02-14 $50.21 $50.22 $50.20 $50.22 $47.93 223,200
2019-02-13 $50.22 $50.22 $50.19 $50.20 $47.91 249,152
2019-02-12 $50.20 $50.21 $50.18 $50.21 $47.92 591,946
2019-02-11 $50.19 $50.19 $50.17 $50.19 $47.90 518,375
2019-02-08 $50.17 $50.19 $50.17 $50.17 $47.88 203,464
2019-02-07 $50.19 $50.19 $50.16 $50.19 $47.90 301,622
2019-02-06 $50.16 $50.17 $50.15 $50.15 $47.86 177,492
2019-02-05 $50.16 $50.16 $50.15 $50.16 $47.87 141,391
2019-02-04 $50.16 $50.16 $50.13 $50.15 $47.86 297,641
2019-02-01 $50.13 $50.17 $50.13 $50.15 $47.86 1,234,909
2019-01-31 $50.26 $50.26 $50.24 $50.26 $47.86 332,639
2019-01-30 $50.22 $50.24 $50.22 $50.24 $47.84 188,294
2019-01-29 $50.22 $50.24 $50.21 $50.22 $47.82 183,028
2019-01-28 $50.21 $50.23 $50.21 $50.21 $47.81 286,757
2019-01-25 $50.22 $50.22 $50.20 $50.21 $47.81 215,149
2019-01-24 $50.21 $50.21 $50.19 $50.21 $47.81 143,985
2019-01-23 $50.20 $50.20 $50.17 $50.19 $47.79 297,729
2019-01-22 $50.18 $50.19 $50.18 $50.18 $47.78 169,679
2019-01-18 $50.17 $50.18 $50.15 $50.18 $47.78 277,546
2019-01-17 $50.17 $50.18 $50.16 $50.18 $47.78 132,925
2019-01-16 $50.16 $50.16 $50.13 $50.16 $47.76 352,924
2019-01-15 $50.15 $50.16 $50.13 $50.15 $47.75 194,321
2019-01-14 $50.13 $50.14 $50.12 $50.14 $47.74 130,673
2019-01-11 $50.13 $50.13 $50.11 $50.12 $47.72 210,646
2019-01-10 $50.12 $50.13 $50.09 $50.12 $47.72 423,146
2019-01-09 $50.12 $50.12 $50.09 $50.12 $47.72 231,898
2019-01-08 $50.11 $50.11 $50.09 $50.10 $47.70 184,284
2019-01-07 $50.10 $50.11 $50.10 $50.11 $47.71 270,665
2019-01-04 $50.11 $50.11 $50.08 $50.10 $47.70 219,322
2019-01-03 $50.10 $50.11 $50.07 $50.10 $47.70 315,519
2019-01-02 $50.09 $50.09 $50.06 $50.07 $47.67 367,744
2018-12-31 $50.09 $50.09 $50.06 $50.08 $47.68 224,359
2018-12-28 $50.07 $50.08 $50.05 $50.07 $47.67 519,107
2018-12-27 $50.05 $50.07 $50.03 $50.06 $47.66 385,228
2018-12-26 $50.07 $50.07 $50.02 $50.04 $47.65 431,834
2018-12-24 $50.04 $50.05 $50.03 $50.05 $47.66 573,792
2018-12-21 $50.06 $50.06 $50.02 $50.04 $47.65 805,999
2018-12-20 $50.03 $50.03 $49.99 $50.03 $47.64 512,900
2018-12-19 $50.02 $50.03 $50.01 $50.03 $47.63 333,766
2018-12-18 $50.02 $50.02 $49.99 $50.00 $47.61 256,332
2018-12-17 $50.11 $50.11 $50.08 $50.10 $47.61 444,936
2018-12-14 $50.10 $50.10 $50.06 $50.08 $47.59 386,436
2018-12-13 $50.08 $50.09 $50.07 $50.08 $47.59 203,909
2018-12-12 $50.08 $50.08 $50.06 $50.08 $47.59 421,547
2018-12-11 $50.08 $50.08 $50.06 $50.07 $47.58 164,265
2018-12-10 $50.08 $50.08 $50.06 $50.07 $47.58 420,882
2018-12-07 $50.07 $50.08 $50.05 $50.08 $47.59 282,983
2018-12-06 $50.08 $50.08 $50.06 $50.07 $47.58 260,377
2018-12-04 $50.07 $50.07 $50.06 $50.07 $47.58 301,339
2018-12-03 $50.07 $50.07 $50.04 $50.05 $47.56 286,279
2018-11-30 $50.17 $50.17 $50.14 $50.14 $47.55 134,264
2018-11-29 $50.15 $50.18 $50.15 $50.17 $47.57 162,658
2018-11-28 $50.16 $50.17 $50.14 $50.16 $47.56 133,404
2018-11-27 $50.13 $50.16 $50.13 $50.16 $47.56 134,927
2018-11-26 $50.16 $50.16 $50.14 $50.15 $47.56 123,811
2018-11-23 $50.15 $50.17 $50.13 $50.16 $47.56 121,296
2018-11-21 $50.16 $50.16 $50.12 $50.15 $47.56 366,439
2018-11-20 $50.14 $50.15 $50.13 $50.15 $47.56 368,135
2018-11-19 $50.15 $50.15 $50.14 $50.15 $47.56 322,340
2018-11-16 $50.21 $50.21 $50.13 $50.15 $47.56 128,285
2018-11-15 $50.14 $50.14 $50.11 $50.11 $47.52 149,314
2018-11-14 $50.10 $50.13 $50.10 $50.10 $47.51 210,307
2018-11-13 $50.10 $50.11 $50.10 $50.11 $47.52 106,166
2018-11-12 $50.12 $50.12 $50.10 $50.11 $47.52 123,356
2018-11-09 $50.11 $50.11 $50.09 $50.09 $47.50 117,737
2018-11-08 $50.10 $50.10 $50.09 $50.10 $47.51 237,900
2018-11-07 $50.09 $50.10 $50.08 $50.10 $47.51 244,791
2018-11-06 $50.09 $50.09 $50.08 $50.08 $47.49 115,781
2018-11-05 $50.10 $50.10 $50.08 $50.09 $47.50 173,585
2018-11-02 $50.08 $50.09 $50.07 $50.08 $47.49 204,327
2018-11-01 $50.09 $50.09 $50.07 $50.07 $47.48 200,353
2018-10-31 $50.17 $50.18 $50.17 $50.18 $47.49 174,671
2018-10-30 $50.16 $50.18 $50.16 $50.18 $47.49 84,474
2018-10-29 $50.17 $50.18 $50.16 $50.17 $47.48 106,939
2018-10-26 $50.16 $50.17 $50.15 $50.17 $47.48 181,205
2018-10-25 $50.17 $50.17 $50.15 $50.15 $47.46 71,697
2018-10-24 $50.17 $50.17 $50.15 $50.15 $47.46 140,500
2018-10-23 $50.15 $50.17 $50.14 $50.15 $47.46 149,482
2018-10-22 $50.16 $50.16 $50.14 $50.14 $47.45 57,713
2018-10-19 $50.16 $50.16 $50.13 $50.14 $47.45 707,203
2018-10-18 $50.14 $50.15 $50.14 $50.15 $47.46 287,602
2018-10-17 $50.15 $50.15 $50.13 $50.15 $47.46 102,632
2018-10-16 $50.14 $50.15 $50.13 $50.14 $47.45 91,391
2018-10-15 $50.14 $50.14 $50.10 $50.13 $47.44 220,043
2018-10-12 $50.12 $50.14 $50.11 $50.14 $47.45 216,959
2018-10-11 $50.12 $50.13 $50.11 $50.13 $47.44 158,897
2018-10-10 $50.12 $50.12 $50.11 $50.11 $47.42 171,913
2018-10-09 $50.11 $50.12 $50.10 $50.12 $47.43 71,661
2018-10-08 $50.14 $50.14 $50.10 $50.11 $47.42 251,330
2018-10-05 $50.10 $50.12 $50.08 $50.11 $47.42 152,759
2018-10-04 $50.12 $50.12 $50.10 $50.11 $47.42 36,811
2018-10-03 $50.11 $50.11 $50.09 $50.10 $47.41 107,583
2018-10-02 $50.10 $50.11 $50.09 $50.10 $47.41 61,439
2018-10-01 $50.10 $50.10 $50.08 $50.09 $47.40 133,700
2018-09-28 $50.20 $50.20 $50.17 $50.18 $47.39 61,586
2018-09-27 $50.20 $50.20 $50.17 $50.19 $47.40 71,476
2018-09-26 $50.19 $50.19 $50.17 $50.18 $47.39 50,327
2018-09-25 $50.17 $50.18 $50.16 $50.18 $47.39 125,980
2018-09-24 $50.18 $50.18 $50.15 $50.15 $47.36 104,460
2018-09-21 $50.18 $50.18 $50.14 $50.16 $47.37 556,705
2018-09-20 $50.17 $50.17 $50.16 $50.17 $47.38 73,190
2018-09-19 $50.15 $50.17 $50.14 $50.16 $47.37 44,669
2018-09-18 $50.16 $50.16 $50.14 $50.14 $47.36 95,617
2018-09-17 $50.16 $50.16 $50.15 $50.16 $47.37 65,597
2018-09-14 $50.16 $50.16 $50.14 $50.14 $47.36 83,471
2018-09-13 $50.15 $50.15 $50.12 $50.13 $47.35 76,350
2018-09-12 $50.15 $50.15 $50.13 $50.13 $47.35 133,485
2018-09-11 $50.15 $50.15 $50.12 $50.12 $47.34 80,487
2018-09-10 $50.15 $50.15 $50.13 $50.14 $47.36 180,971
2018-09-07 $50.15 $50.15 $50.13 $50.13 $47.35 55,487
2018-09-06 $50.13 $50.13 $50.12 $50.12 $47.34 63,134
2018-09-05 $50.12 $50.13 $50.11 $50.12 $47.34 64,913
2018-09-04 $50.11 $50.12 $50.10 $50.10 $47.32 77,000
2018-08-31 $50.18 $50.23 $50.18 $50.21 $47.32 238,143
2018-08-30 $50.22 $50.22 $50.18 $50.21 $47.32 68,094
2018-08-29 $50.21 $50.21 $50.18 $50.19 $47.30 60,877
2018-08-28 $50.20 $50.20 $50.19 $50.19 $47.30 37,235
2018-08-27 $50.19 $50.20 $50.18 $50.19 $47.30 47,719
2018-08-24 $50.20 $50.20 $50.17 $50.18 $47.29 48,398
2018-08-23 $50.19 $50.20 $50.18 $50.19 $47.30 85,391
2018-08-22 $50.16 $50.17 $50.15 $50.17 $47.28 172,256
2018-08-21 $50.19 $50.22 $50.15 $50.15 $47.27 55,327
2018-08-20 $50.17 $50.17 $50.15 $50.16 $47.28 157,489
2018-08-17 $50.14 $50.16 $50.14 $50.15 $47.27 80,540
2018-08-16 $50.13 $50.15 $50.13 $50.15 $47.27 92,143
2018-08-15 $50.15 $50.15 $50.12 $50.14 $47.26 57,400
2018-08-14 $50.13 $50.14 $50.11 $50.14 $47.26 155,309
2018-08-13 $50.12 $50.12 $50.11 $50.12 $47.24 60,851
2018-08-10 $50.12 $50.13 $50.11 $50.11 $47.23 50,863
2018-08-09 $50.14 $50.14 $50.11 $50.12 $47.24 30,044
2018-08-08 $50.13 $50.13 $50.11 $50.11 $47.23 114,325
2018-08-07 $50.10 $50.13 $50.10 $50.13 $47.25 89,398
2018-08-06 $50.11 $50.11 $50.08 $50.11 $47.23 129,646
2018-08-03 $50.08 $50.09 $50.08 $50.09 $47.21 38,017
2018-08-02 $50.08 $50.09 $50.06 $50.08 $47.20 95,246
2018-08-01 $50.07 $50.07 $50.06 $50.07 $47.19 37,898
2018-07-31 $50.18 $50.19 $50.14 $50.16 $47.18 130,625
2018-07-30 $50.17 $50.17 $50.15 $50.15 $47.17 52,566
2018-07-27 $50.15 $50.17 $50.15 $50.16 $47.18 51,620
2018-07-26 $50.15 $50.16 $50.13 $50.16 $47.18 82,240
2018-07-25 $50.14 $50.14 $50.12 $50.13 $47.15 76,058
2018-07-24 $50.15 $50.15 $50.12 $50.13 $47.15 95,900
2018-07-23 $50.14 $50.14 $50.13 $50.14 $47.16 46,443
2018-07-20 $50.13 $50.14 $50.13 $50.14 $47.16 37,891
2018-07-19 $50.12 $50.13 $50.10 $50.13 $47.15 360,081
2018-07-18 $50.12 $50.12 $50.11 $50.12 $47.15 100,020
2018-07-17 $50.11 $50.11 $50.10 $50.11 $47.14 54,118
2018-07-16 $50.10 $50.11 $50.09 $50.11 $47.14 40,612
2018-07-13 $50.10 $50.13 $50.08 $50.09 $47.12 33,403
2018-07-12 $50.08 $50.10 $50.08 $50.10 $47.13 22,550
2018-07-11 $50.09 $50.09 $50.07 $50.09 $47.12 196,573
2018-07-10 $50.06 $50.08 $50.06 $50.07 $47.10 32,808
2018-07-09 $50.07 $50.09 $50.04 $50.05 $47.08 113,758
2018-07-06 $50.13 $50.22 $50.06 $50.10 $47.13 118,532
2018-07-05 $50.09 $50.13 $50.08 $50.09 $47.11 135,656
2018-07-03 $50.22 $50.22 $50.05 $50.06 $47.09 61,680
2018-07-02 $50.07 $50.09 $50.02 $50.05 $47.08 169,783
2018-06-29 $50.17 $50.20 $50.14 $50.16 $47.10 137,642
2018-06-28 $50.16 $50.20 $50.13 $50.14 $47.08 219,428
2018-06-27 $50.15 $50.18 $50.13 $50.14 $47.08 75,659
2018-06-26 $50.11 $50.13 $50.11 $50.13 $47.07 187,725
2018-06-25 $50.11 $50.12 $50.10 $50.10 $47.04 45,220
2018-06-22 $50.11 $50.11 $50.09 $50.11 $47.05 77,368
2018-06-21 $50.13 $50.17 $50.09 $50.11 $47.05 56,145
2018-06-20 $50.16 $50.16 $50.09 $50.10 $47.04 47,302
2018-06-19 $50.12 $50.12 $50.07 $50.09 $47.03 75,674
2018-06-18 $50.08 $50.09 $50.08 $50.08 $47.02 36,264
2018-06-15 $50.08 $50.08 $50.06 $50.07 $47.01 30,317
2018-06-14 $50.07 $50.08 $50.07 $50.08 $47.02 126,009
2018-06-13 $50.07 $50.08 $50.06 $50.07 $47.01 166,500
2018-06-12 $50.07 $50.08 $50.06 $50.08 $47.02 210,924
2018-06-11 $50.07 $50.07 $50.06 $50.07 $47.01 54,163
2018-06-08 $50.05 $50.06 $50.04 $50.06 $47.00 64,729
2018-06-07 $50.04 $50.06 $50.04 $50.06 $47.00 29,667
2018-06-06 $50.06 $50.06 $50.04 $50.05 $46.99 199,662
2018-06-05 $50.06 $50.09 $50.05 $50.05 $46.99 85,840
2018-06-04 $50.04 $50.06 $50.03 $50.06 $47.00 97,418
2018-06-01 $50.04 $50.04 $50.02 $50.04 $46.99 170,756
2018-05-31 $50.14 $50.14 $50.12 $50.13 $46.98 146,353
2018-05-30 $50.13 $50.14 $50.13 $50.14 $46.99 48,435
2018-05-29 $50.14 $50.16 $50.09 $50.12 $46.97 318,802
2018-05-25 $50.28 $50.28 $50.12 $50.12 $46.97 39,391
2018-05-24 $50.15 $50.15 $50.11 $50.13 $46.98 46,345
2018-05-23 $50.14 $50.14 $50.11 $50.12 $46.97 84,332
2018-05-22 $50.11 $50.12 $50.10 $50.12 $46.97 15,084
2018-05-21 $50.10 $50.12 $50.09 $50.09 $46.94 44,584
2018-05-18 $50.12 $50.12 $50.08 $50.10 $46.95 23,438
2018-05-17 $50.07 $50.11 $50.06 $50.10 $46.95 89,264
2018-05-16 $50.05 $50.07 $50.05 $50.06 $46.92 11,204
2018-05-15 $50.07 $50.07 $50.05 $50.05 $46.91 53,919
2018-05-14 $50.14 $50.14 $50.06 $50.07 $46.93 303,643
2018-05-11 $50.07 $50.07 $50.03 $50.06 $46.92 45,415
2018-05-10 $50.05 $50.07 $50.05 $50.05 $46.91 31,174
2018-05-09 $50.05 $50.06 $50.04 $50.05 $46.91 16,441
2018-05-08 $50.05 $50.06 $50.02 $50.05 $46.91 56,776
2018-05-07 $50.02 $50.04 $50.02 $50.04 $46.90 26,693
2018-05-04 $50.02 $50.04 $50.02 $50.04 $46.90 11,069
2018-05-03 $50.03 $50.04 $50.01 $50.02 $46.88 48,487
2018-05-02 $50.02 $50.05 $50.02 $50.02 $46.88 112,920
2018-05-01 $50.02 $50.06 $50.00 $50.01 $46.87 44,956
2018-04-30 $50.10 $50.14 $50.07 $50.08 $46.85 47,329
2018-04-27 $50.12 $50.12 $50.07 $50.08 $46.85 32,999
2018-04-26 $50.13 $50.13 $50.07 $50.09 $46.86 1,045,761
2018-04-25 $50.09 $50.09 $50.05 $50.06 $46.84 32,266
2018-04-24 $50.09 $50.09 $50.06 $50.09 $46.86 35,054
2018-04-23 $50.07 $50.09 $50.07 $50.08 $46.85 7,858
2018-04-20 $50.04 $50.06 $50.04 $50.06 $46.84 15,271
2018-04-19 $50.05 $50.05 $50.04 $50.05 $46.83 13,577
2018-04-18 $50.05 $50.06 $50.02 $50.05 $46.83 112,170
2018-04-17 $50.05 $50.06 $50.02 $50.03 $46.81 79,911
2018-04-16 $50.04 $50.05 $50.04 $50.05 $46.83 19,759
2018-04-13 $50.04 $50.05 $50.03 $50.05 $46.83 25,736
2018-04-12 $50.05 $50.06 $50.01 $50.03 $46.81 717,396
2018-04-11 $50.03 $50.06 $50.03 $50.05 $46.83 22,348
2018-04-10 $50.03 $50.07 $50.03 $50.05 $46.83 29,940
2018-04-09 $50.03 $50.09 $50.03 $50.03 $46.81 44,170
2018-04-06 $50.03 $50.04 $50.02 $50.02 $46.80 13,777
2018-04-05 $50.02 $50.03 $50.02 $50.02 $46.80 4,051
2018-04-04 $50.02 $50.02 $50.00 $50.01 $46.79 91,259
2018-04-03 $50.02 $50.05 $50.01 $50.02 $46.80 33,582
2018-04-02 $50.00 $50.03 $50.00 $50.00 $46.78 39,103
2018-03-29 $50.06 $50.11 $50.06 $50.11 $46.81 92,478
2018-03-28 $50.08 $50.08 $50.04 $50.05 $46.75 11,307
2018-03-27 $50.04 $50.10 $50.04 $50.08 $46.78 14,101
2018-03-26 $50.05 $50.09 $50.04 $50.08 $46.78 119,300
2018-03-23 $50.05 $50.08 $50.04 $50.05 $46.75 11,957
2018-03-22 $50.05 $50.05 $50.04 $50.05 $46.75 18,367
2018-03-21 $50.06 $50.07 $50.03 $50.03 $46.73 10,607
2018-03-20 $50.05 $50.07 $50.04 $50.06 $46.76 190,712
2018-03-19 $50.08 $50.08 $50.04 $50.07 $46.77 9,263
2018-03-16 $50.05 $50.08 $50.05 $50.08 $46.78 5,558
2018-03-15 $50.07 $50.07 $50.03 $50.03 $46.73 54,110
2018-03-14 $50.05 $50.07 $50.05 $50.06 $46.76 4,505
2018-03-13 $50.05 $50.07 $50.05 $50.06 $46.76 7,180
2018-03-12 $50.05 $50.07 $50.04 $50.06 $46.76 14,841
2018-03-09 $50.05 $50.05 $50.02 $50.02 $46.73 18,270
2018-03-08 $50.02 $50.04 $50.02 $50.02 $46.73 27,934
2018-03-07 $50.06 $50.07 $50.02 $50.02 $46.73 12,752
2018-03-06 $50.01 $50.05 $50.01 $50.05 $46.75 23,468
2018-03-05 $50.04 $50.08 $50.02 $50.03 $46.73 30,996
2018-03-02 $50.02 $50.02 $50.01 $50.01 $46.72 1,370
2018-03-01 $50.09 $50.09 $49.99 $50.02 $46.73 33,447
2018-02-28 $50.11 $50.11 $50.07 $50.09 $46.72 34,265
2018-02-27 $50.19 $50.19 $50.08 $50.10 $46.73 19,112
2018-02-26 $50.12 $50.12 $50.08 $50.10 $46.73 13,324
2018-02-23 $50.09 $50.11 $50.08 $50.09 $46.72 9,451
2018-02-22 $50.05 $50.10 $50.05 $50.09 $46.72 18,397
2018-02-21 $50.09 $50.10 $50.05 $50.10 $46.73 3,483
2018-02-20 $50.10 $50.11 $50.05 $50.07 $46.70 116,307
2018-02-16 $50.04 $50.09 $50.04 $50.08 $46.71 4,981
2018-02-15 $50.07 $50.07 $50.04 $50.07 $46.70 100,515
2018-02-14 $50.05 $50.07 $50.04 $50.05 $46.69 16,521
2018-02-13 $50.06 $50.07 $50.05 $50.06 $46.69 10,517
2018-02-12 $50.10 $50.15 $50.03 $50.05 $46.69 38,990
2018-02-09 $50.08 $50.08 $50.04 $50.04 $46.68 20,619
2018-02-08 $50.05 $50.12 $50.05 $50.09 $46.72 65,307
2018-02-07 $50.07 $50.07 $50.04 $50.07 $46.70 20,917
2018-02-06 $50.07 $50.07 $50.03 $50.05 $46.69 162,145
2018-02-05 $50.05 $50.10 $50.05 $50.05 $46.69 316,154
2018-02-02 $50.05 $50.09 $50.05 $50.08 $46.71 348,701
2018-02-01 $50.09 $50.09 $50.05 $50.05 $46.69 309,550
2018-01-31 $50.17 $50.17 $50.10 $50.14 $46.70 10,880
2018-01-30 $50.20 $50.20 $50.12 $50.14 $46.70 6,858
2018-01-29 $50.14 $50.14 $50.07 $50.07 $46.64 36,083
2018-01-26 $50.13 $50.14 $50.12 $50.14 $46.70 3,981
2018-01-25 $50.13 $50.15 $50.11 $50.13 $46.70 32,082
2018-01-24 $50.12 $50.13 $50.11 $50.13 $46.70 6,361
2018-01-23 $50.10 $50.13 $50.10 $50.12 $46.69 8,734
2018-01-22 $50.13 $50.13 $50.10 $50.13 $46.70 6,576
2018-01-19 $50.12 $50.13 $50.10 $50.12 $46.69 4,309
2018-01-18 $50.12 $50.13 $50.10 $50.13 $46.70 18,369
2018-01-17 $50.11 $50.12 $50.09 $50.12 $46.69 85,588
2018-01-16 $50.11 $50.11 $50.09 $50.10 $46.67 11,848
2018-01-12 $50.07 $50.11 $50.05 $50.11 $46.68 22,280
2018-01-11 $50.11 $50.16 $50.07 $50.10 $46.67 84,749
2018-01-10 $50.08 $50.10 $50.08 $50.09 $46.66 18,378
2018-01-09 $50.11 $50.11 $50.04 $50.10 $46.67 10,978
2018-01-08 $50.14 $50.14 $50.05 $50.08 $46.65 32,883
2018-01-05 $50.08 $50.08 $50.07 $50.07 $46.64 9,690
2018-01-04 $50.06 $50.08 $50.06 $50.08 $46.65 19,296
2018-01-03 $50.05 $50.07 $50.04 $50.07 $46.64 14,206
2018-01-02 $50.02 $50.07 $50.02 $50.05 $46.62 16,835
2017-12-29 $50.07 $50.08 $50.03 $50.06 $46.63 1,825
2017-12-28 $50.05 $50.11 $50.02 $50.07 $46.64 19,996
2017-12-27 $50.03 $50.04 $50.02 $50.04 $46.61 3,335
2017-12-26 $50.03 $50.03 $50.00 $50.03 $46.60 5,499
2017-12-22 $50.01 $50.03 $50.00 $50.02 $46.59 5,141
2017-12-21 $50.02 $50.05 $50.00 $50.02 $46.59 47,833
2017-12-20 $50.09 $50.10 $50.05 $50.07 $46.59 29,817
2017-12-19 $50.08 $50.12 $50.04 $50.07 $46.59 33,820
2017-12-18 $50.04 $50.54 $50.04 $50.05 $46.57 66,438
2017-12-15 $50.05 $50.05 $50.04 $50.05 $46.57 20,899
2017-12-14 $50.05 $50.07 $50.05 $50.07 $46.59 9,936
2017-12-13 $50.03 $50.06 $50.03 $50.06 $46.58 4,885
2017-12-12 $50.05 $50.06 $50.03 $50.06 $46.58 43,707
2017-12-11 $50.04 $50.05 $50.04 $50.05 $46.57 18,766
2017-12-08 $50.03 $50.04 $50.02 $50.04 $46.56 31,812
2017-12-07 $50.02 $50.04 $50.00 $50.02 $46.55 17,479
2017-12-06 $50.04 $50.04 $50.04 $50.04 $46.56 4,537
2017-12-05 $50.04 $50.04 $50.03 $50.04 $46.56 1,551
2017-12-04 $50.00 $50.06 $49.99 $50.02 $46.55 30,504
2017-12-01 $50.04 $50.04 $49.99 $50.03 $46.55 20,889
2017-11-30 $50.08 $50.09 $50.08 $50.09 $46.55 6,033
2017-11-29 $50.09 $50.10 $50.08 $50.10 $46.56 3,620
2017-11-28 $50.10 $50.10 $50.09 $50.09 $46.55 2,597
2017-11-27 $50.10 $50.10 $50.08 $50.09 $46.55 9,513
2017-11-24 $50.07 $50.09 $50.03 $50.09 $46.55 51,228
2017-11-22 $50.09 $50.11 $50.08 $50.09 $46.55 2,050
2017-11-21 $50.09 $50.09 $50.07 $50.09 $46.55 3,862
2017-11-20 $50.10 $50.10 $50.08 $50.08 $46.54 8,269
2017-11-17 $50.09 $50.10 $50.07 $50.10 $46.56 2,281
2017-11-16 $50.09 $50.10 $50.09 $50.10 $46.56 3,740
2017-11-15 $50.09 $50.10 $50.06 $50.09 $46.55 6,554
2017-11-14 $50.09 $50.10 $50.09 $50.10 $46.56 4,898
2017-11-13 $50.07 $50.09 $50.07 $50.08 $46.54 7,025
2017-11-10 $50.08 $50.08 $50.06 $50.08 $46.54 8,797
2017-11-09 $50.09 $50.09 $50.06 $50.07 $46.53 1,822
2017-11-08 $50.09 $50.09 $50.09 $50.09 $46.55 1,563
2017-11-07 $50.07 $50.09 $50.05 $50.09 $46.55 11,918
2017-11-06 $50.08 $50.08 $50.05 $50.05 $46.51 9,670
2017-11-03 $50.08 $50.08 $50.05 $50.08 $46.54 11,076
2017-11-02 $50.04 $50.08 $50.04 $50.08 $46.54 16,861
2017-11-01 $50.13 $50.13 $50.05 $50.10 $46.56 21,707
2017-10-31 $50.13 $50.13 $50.10 $50.12 $46.52 17,200
2017-10-30 $50.13 $50.14 $50.10 $50.10 $46.50 27,100
2017-10-27 $50.13 $50.13 $50.12 $50.13 $46.53 8,537
2017-10-26 $50.13 $50.13 $50.10 $50.13 $46.53 4,845
2017-10-25 $50.10 $50.14 $50.10 $50.14 $46.54 7,670
2017-10-24 $50.13 $50.13 $50.10 $50.13 $46.53 1,919
2017-10-23 $50.12 $50.12 $50.09 $50.12 $46.52 1,097,430
2017-10-20 $50.11 $50.11 $50.08 $50.10 $46.50 14,117
2017-10-19 $50.10 $50.11 $50.10 $50.11 $46.51 7,092
2017-10-18 $50.09 $50.11 $50.09 $50.11 $46.51 2,379
2017-10-17 $50.10 $50.11 $50.08 $50.09 $46.49 2,590
2017-10-16 $50.06 $50.10 $50.06 $50.10 $46.50 5,310
2017-10-13 $50.08 $50.11 $50.08 $50.09 $46.49 1,660
2017-10-12 $50.11 $50.11 $50.07 $50.09 $46.49 4,493
2017-10-11 $50.08 $50.10 $50.08 $50.10 $46.50 2,836
2017-10-10 $50.06 $50.10 $50.06 $50.10 $46.50 17,120
2017-10-09 $50.06 $50.09 $50.06 $50.08 $46.48 4,629
2017-10-06 $50.10 $50.10 $50.06 $50.08 $46.48 7,840
2017-10-05 $50.09 $50.09 $50.05 $50.08 $46.48 4,900
2017-10-04 $50.05 $50.08 $50.05 $50.08 $46.48 5,319
2017-10-03 $50.06 $50.08 $50.06 $50.08 $46.48 5,662
2017-10-02 $50.05 $50.08 $50.05 $50.08 $46.48 19,269
2017-09-29 $50.11 $50.11 $50.11 $50.11 $46.45 2,389
2017-09-28 $50.14 $50.14 $50.11 $50.11 $46.45 1,977
2017-09-27 $50.10 $50.13 $50.10 $50.13 $46.47 2,426
2017-09-26 $50.13 $50.13 $50.09 $50.11 $46.45 15,846
2017-09-25 $50.13 $50.13 $50.09 $50.12 $46.46 14,296
2017-09-22 $50.08 $50.12 $50.08 $50.11 $46.45 4,865
2017-09-21 $50.11 $50.11 $50.09 $50.10 $46.44 12,674
2017-09-20 $50.11 $50.11 $50.10 $50.10 $46.44 16,619
2017-09-19 $50.11 $50.11 $50.11 $50.11 $46.45 1,714
2017-09-18 $50.10 $50.10 $50.08 $50.10 $46.44 3,244
2017-09-15 $50.09 $50.10 $50.09 $50.09 $46.43 29,193
2017-09-14 $50.04 $50.08 $50.04 $50.08 $46.42 5,451
2017-09-13 $50.08 $50.08 $50.03 $50.06 $46.40 19,397
2017-09-12 $50.08 $50.08 $50.07 $50.08 $46.42 10,929
2017-09-11 $50.07 $50.07 $50.07 $50.07 $46.41 10,115
2017-09-08 $50.06 $50.07 $50.06 $50.07 $46.41 47,062
2017-09-07 $50.03 $50.05 $50.03 $50.05 $46.40 18,164
2017-09-06 $50.06 $50.06 $50.04 $50.06 $46.40 16,730
2017-09-05 $50.02 $50.05 $50.02 $50.05 $46.40 2,318
2017-09-01 $50.08 $50.08 $50.00 $50.03 $46.38 101,758
2017-08-31 $50.08 $50.15 $50.08 $50.14 $46.42 4,422
2017-08-30 $50.15 $50.16 $50.12 $50.14 $46.42 6,373
2017-08-29 $50.14 $50.14 $50.13 $50.14 $46.42 1,567
2017-08-28 $50.13 $50.13 $50.13 $50.13 $46.41 147
2017-08-25 $50.12 $50.14 $50.12 $50.13 $46.41 6,858
2017-08-24 $50.14 $50.14 $50.11 $50.13 $46.41 8,439
2017-08-23 $50.23 $50.23 $50.09 $50.13 $46.41 11,945
2017-08-22 $50.13 $50.14 $50.13 $50.13 $46.41 6,146
2017-08-21 $50.11 $50.12 $50.08 $50.12 $46.40 1,803,540
2017-08-18 $50.12 $50.12 $50.10 $50.12 $46.40 6,800
2017-08-17 $50.10 $50.12 $50.09 $50.11 $46.40 6,877
2017-08-16 $50.11 $50.11 $50.08 $50.11 $46.40 54,542
2017-08-15 $50.10 $50.11 $50.07 $50.11 $46.40 5,714
2017-08-14 $50.06 $50.10 $50.06 $50.09 $46.38 27,542
2017-08-11 $50.09 $50.09 $50.08 $50.08 $46.37 20,667
2017-08-10 $50.10 $50.10 $50.10 $50.10 $46.39 5,855
2017-08-09 $50.10 $50.11 $50.09 $50.11 $46.40 27,777
2017-08-08 $50.10 $50.10 $50.07 $50.09 $46.38 4,916
2017-08-07 $50.07 $50.10 $50.07 $50.09 $46.38 14,899
2017-08-04 $50.05 $50.09 $50.05 $50.09 $46.38 8,622
2017-08-03 $50.11 $50.11 $50.07 $50.09 $46.38 8,708
2017-08-02 $50.09 $50.09 $50.07 $50.09 $46.38 1,032
2017-08-01 $50.11 $50.11 $50.07 $50.09 $46.38 16,547
2017-07-31 $50.14 $50.14 $50.12 $50.14 $46.37 1,074
2017-07-28 $50.13 $50.14 $50.13 $50.14 $46.37 2,894
2017-07-27 $50.10 $50.14 $50.10 $50.13 $46.36 11,311
2017-07-26 $50.10 $50.14 $50.10 $50.14 $46.37 10,507
2017-07-25 $50.12 $50.12 $50.10 $50.12 $46.35 1,443
2017-07-24 $50.11 $50.11 $50.10 $50.10 $46.33 15,356
2017-07-21 $50.11 $50.11 $50.11 $50.11 $46.34 1,510
2017-07-20 $50.10 $50.11 $50.10 $50.11 $46.34 5,357
2017-07-19 $50.10 $50.11 $50.09 $50.11 $46.34 5,535
2017-07-18 $50.07 $50.09 $50.07 $50.09 $46.32 1,556
2017-07-17 $50.05 $50.07 $50.05 $50.07 $46.30 1,947
2017-07-14 $50.08 $50.08 $50.05 $50.07 $46.30 10,251
2017-07-13 $50.06 $50.07 $50.04 $50.04 $46.28 5,473
2017-07-12 $49.98 $50.05 $49.98 $50.04 $46.28 4,559
2017-07-11 $50.06 $50.06 $50.04 $50.04 $46.28 5,555
2017-07-10 $50.05 $50.05 $50.05 $50.05 $46.29 480
2017-07-07 $50.06 $50.06 $50.03 $50.03 $46.27 4,743
2017-07-06 $50.02 $50.02 $50.02 $50.02 $46.26 314
2017-07-05 $50.04 $50.04 $50.01 $50.03 $46.27 2,360
2017-07-03 $50.04 $50.04 $50.03 $50.04 $46.28 3,174
2017-06-30 $50.10 $50.10 $50.07 $50.10 $46.28 9,361
2017-06-29 $50.10 $50.10 $50.05 $50.08 $46.26 18,818
2017-06-28 $50.11 $50.11 $50.05 $50.05 $46.23 7,312
2017-06-27 $50.11 $50.11 $50.08 $50.08 $46.26 8,804
2017-06-26 $50.12 $50.13 $50.08 $50.13 $46.31 10,922
2017-06-23 $50.10 $50.13 $50.07 $50.07 $46.25 8,676
2017-06-22 $50.10 $50.10 $50.07 $50.09 $46.27 5,865
2017-06-21 $50.09 $50.10 $50.07 $50.09 $46.27 8,781
2017-06-20 $50.10 $50.10 $50.06 $50.09 $46.27 14,659
2017-06-19 $50.09 $50.09 $50.05 $50.09 $46.27 2,711
2017-06-16 $50.09 $50.10 $50.07 $50.07 $46.25 3,506
2017-06-15 $50.08 $50.09 $50.08 $50.09 $46.27 2,088
2017-06-14 $50.07 $50.10 $50.07 $50.09 $46.27 3,089
2017-06-13 $50.09 $50.09 $50.07 $50.08 $46.26 3,352
2017-06-12 $50.08 $50.08 $50.03 $50.08 $46.26 7,599
2017-06-09 $50.02 $50.07 $50.02 $50.07 $46.25 19,120
2017-06-08 $50.08 $50.08 $50.07 $50.08 $46.26 61,181
2017-06-07 $50.10 $50.18 $50.05 $50.08 $46.26 4,952
2017-06-06 $50.10 $50.11 $50.08 $50.11 $46.29 4,877
2017-06-05 $50.05 $50.11 $50.05 $50.09 $46.27 28,636
2017-06-02 $50.08 $50.11 $50.08 $50.10 $46.28 79,140
2017-06-01 $50.05 $50.08 $50.03 $50.06 $46.24 17,367
2017-05-31 $50.09 $50.11 $50.09 $50.11 $46.24 5,634
2017-05-30 $50.10 $50.10 $50.09 $50.09 $46.22 521
2017-05-26 $50.09 $50.10 $50.08 $50.08 $46.21 14,428
2017-05-25 $50.08 $50.10 $50.07 $50.09 $46.22 5,172
2017-05-24 $50.08 $50.09 $50.08 $50.09 $46.22 7,575
2017-05-23 $50.07 $50.07 $50.04 $50.04 $46.17 929
2017-05-22 $50.04 $50.09 $50.04 $50.09 $46.22 810
2017-05-19 $50.07 $50.07 $50.07 $50.07 $46.20 959
2017-05-18 $50.08 $50.08 $50.04 $50.08 $46.21 4,976
2017-05-17 $50.07 $50.10 $50.07 $50.10 $46.23 3,180
2017-05-16 $50.07 $50.07 $50.07 $50.07 $46.20 42
2017-05-15 $50.02 $50.07 $50.02 $50.07 $46.20 4,149
2017-05-12 $50.07 $50.07 $50.07 $50.07 $46.20 212
2017-05-11 $50.06 $50.06 $50.01 $50.01 $46.15 11,934
2017-05-10 $50.01 $50.06 $50.01 $50.05 $46.18 2,312
2017-05-09 $50.06 $50.06 $50.01 $50.06 $46.19 3,731
2017-05-08 $50.05 $50.05 $50.00 $50.04 $46.17 11,725
2017-05-05 $50.04 $50.05 $50.01 $50.05 $46.18 27,033
2017-05-04 $50.04 $50.04 $50.02 $50.04 $46.17 10,275
2017-05-03 $50.01 $50.04 $50.00 $50.01 $46.15 7,249
2017-05-02 $50.02 $50.04 $50.01 $50.03 $46.16 3,149
2017-05-01 $50.05 $50.05 $50.03 $50.03 $46.16 659
2017-04-28 $50.08 $50.08 $50.07 $50.07 $46.15 3,428
2017-04-27 $50.05 $50.09 $50.05 $50.08 $46.16 9,135
2017-04-26 $50.06 $50.06 $50.06 $50.06 $46.14 432
2017-04-25 $50.03 $50.07 $50.03 $50.04 $46.12 2,714
2017-04-24 $50.03 $50.06 $50.03 $50.05 $46.13 3,284
2017-04-21 $50.08 $50.08 $50.05 $50.05 $46.13 16,843
2017-04-20 $50.06 $50.06 $50.02 $50.05 $46.13 1,219
2017-04-19 $50.07 $50.07 $50.04 $50.05 $46.13 839
2017-04-18 $50.05 $50.10 $50.01 $50.02 $46.10 32,357
2017-04-17 $50.03 $50.03 $50.03 $50.03 $46.11 1,041
2017-04-13 $50.05 $50.05 $50.02 $50.02 $46.10 1,242
2017-04-12 $50.04 $50.04 $50.04 $50.04 $46.12 675
2017-04-11 $50.02 $50.04 $50.02 $50.04 $46.12 1,858
2017-04-10 $50.06 $50.06 $50.02 $50.02 $46.10 2,007
2017-04-07 $50.02 $50.09 $50.02 $50.07 $46.15 4,140
2017-04-06 $50.09 $50.09 $50.08 $50.09 $46.17 1,516
2017-04-05 $50.09 $50.09 $50.06 $50.06 $46.14 658
2017-04-04 $50.08 $50.08 $50.06 $50.08 $46.16 1,481
2017-04-03 $50.02 $50.05 $50.02 $50.05 $46.13 1,500
2017-03-31 $50.08 $50.10 $50.07 $50.10 $46.14 2,595
2017-03-30 $50.11 $50.12 $50.09 $50.11 $46.14 3,634
2017-03-29 $50.11 $50.11 $50.02 $50.06 $46.10 2,217
2017-03-28 $50.13 $50.13 $50.05 $50.13 $46.16 2,446
2017-03-27 $50.12 $50.12 $50.02 $50.03 $46.07 3,814
2017-03-24 $50.08 $50.12 $50.08 $50.11 $46.14 1,672
2017-03-23 $50.11 $50.11 $50.09 $50.09 $46.13 1,200
2017-03-22 $50.12 $50.12 $50.08 $50.12 $46.15 938
2017-03-21 $50.11 $50.11 $50.07 $50.09 $46.12 13,207
2017-03-20 $50.10 $50.10 $50.03 $50.10 $46.13 4,869
2017-03-17 $50.02 $50.10 $50.02 $50.05 $46.09 16,684
2017-03-16 $50.09 $50.09 $50.09 $50.09 $46.12 0
2017-03-15 $50.09 $50.09 $50.09 $50.09 $46.12 356
2017-03-14 $50.08 $50.09 $50.04 $50.04 $46.08 1,751
2017-03-13 $50.09 $50.09 $50.06 $50.08 $46.11 4,082
2017-03-10 $50.08 $50.08 $50.08 $50.08 $46.11 100
2017-03-09 $50.08 $50.08 $50.05 $50.05 $46.09 1,015
2017-03-08 $49.99 $49.99 $49.99 $49.99 $46.03 157
2017-03-07 $50.01 $50.01 $49.98 $50.00 $46.04 37,723
2017-03-06 $50.08 $50.08 $50.08 $50.08 $46.11 32
2017-03-03 $50.08 $50.08 $49.97 $49.97 $46.01 5,101
2017-03-02 $50.13 $50.13 $50.06 $50.06 $46.09 22,137
2017-03-01 $50.03 $50.03 $50.03 $50.03 $46.07 100
2017-02-28 $50.08 $50.08 $50.08 $50.08 $46.07 0
2017-02-27 $50.08 $50.08 $50.08 $50.08 $46.07 0
2017-02-24 $50.07 $50.08 $50.07 $50.08 $46.07 779
2017-02-23 $50.00 $50.00 $50.00 $50.00 $45.99 700
2017-02-22 $49.97 $50.13 $49.97 $50.00 $45.99 7,169
2017-02-21 $50.10 $50.12 $50.03 $50.03 $46.02 4,748
2017-02-17 $50.12 $50.12 $50.11 $50.11 $46.10 456
2017-02-16 $50.06 $50.06 $50.02 $50.03 $46.02 2,926
2017-02-15 $50.11 $50.11 $50.09 $50.09 $46.08 4,065
2017-02-14 $50.02 $50.02 $50.02 $50.02 $46.01 0
2017-02-13 $50.02 $50.02 $50.02 $50.02 $46.01 486
2017-02-10 $50.00 $50.00 $50.00 $50.00 $45.99 38
2017-02-09 $50.05 $50.05 $49.97 $50.00 $45.99 900
2017-02-08 $50.09 $50.10 $50.04 $50.10 $46.09 1,075
2017-02-07 $50.01 $50.09 $50.01 $50.09 $46.08 592
2017-02-06 $49.95 $50.05 $49.95 $50.00 $45.99 5,176
2017-02-03 $50.10 $50.10 $50.03 $50.04 $46.03 1,065
2017-02-02 $50.00 $50.00 $50.00 $50.00 $45.99 350
2017-02-01 $50.09 $50.09 $49.99 $50.02 $46.01 35,172
2017-01-31 $50.13 $50.15 $50.02 $50.07 $46.01 8,586
2017-01-30 $49.99 $50.06 $49.99 $50.06 $46.00 1,965
2017-01-27 $50.04 $50.04 $50.04 $50.04 $45.98 808
2017-01-26 $49.93 $50.02 $49.93 $49.99 $45.94 757
2017-01-25 $50.11 $50.11 $50.11 $50.11 $46.05 277
2017-01-24 $49.98 $50.08 $49.98 $50.08 $46.02 7,555
2017-01-23 $50.03 $50.03 $50.01 $50.02 $45.96 5,563
2017-01-20 $50.02 $50.02 $50.01 $50.02 $45.96 2,233
2017-01-19 $50.00 $50.00 $50.00 $50.00 $45.95 911
2017-01-18 $50.00 $50.00 $50.00 $50.00 $45.94 278
2017-01-17 $50.02 $50.02 $49.96 $49.97 $45.92 3,860
2017-01-13 $50.01 $50.01 $49.97 $50.00 $45.94 3,358
2017-01-12 $50.01 $50.01 $49.98 $50.01 $45.95 6,215
2017-01-11 $50.01 $50.01 $50.01 $50.01 $45.95 216
2017-01-10 $49.91 $50.01 $49.91 $49.98 $45.93 5,902
2017-01-09 $50.05 $50.05 $49.95 $49.95 $45.90 441
2017-01-06 $49.91 $49.95 $49.90 $49.95 $45.90 2,532
2017-01-05 $49.90 $49.90 $49.90 $49.90 $45.85 0
2017-01-04 $49.99 $49.99 $49.90 $49.90 $45.85 9,888
2017-01-03 $49.89 $49.91 $49.89 $49.90 $45.85 840
2016-12-30 $49.88 $50.01 $49.88 $49.93 $45.88 5,007
2016-12-29 $49.88 $49.95 $49.88 $49.95 $45.90 450
2016-12-28 $50.00 $50.00 $50.00 $50.00 $45.94 1,667
2016-12-27 $49.96 $49.96 $49.87 $49.87 $45.83 4,691
2016-12-23 $49.99 $49.99 $49.92 $49.97 $45.92 14,649
2016-12-22 $49.92 $50.04 $49.92 $50.04 $45.98 2,200
2016-12-21 $49.92 $49.99 $49.92 $49.99 $45.89 1,993
2016-12-20 $49.99 $49.99 $49.99 $49.99 $45.89 700
2016-12-19 $49.91 $49.98 $49.91 $49.98 $45.88 1,925
2016-12-16 $49.99 $50.03 $49.99 $50.01 $45.91 1,680
2016-12-15 $50.01 $50.01 $50.00 $50.00 $45.90 401
2016-12-14 $49.94 $49.94 $49.94 $49.94 $45.84 34
2016-12-13 $49.94 $49.94 $49.94 $49.94 $45.84 0
2016-12-12 $49.94 $49.94 $49.94 $49.94 $45.84 0
2016-12-09 $49.94 $49.94 $49.94 $49.94 $45.84 1
2016-12-08 $49.99 $49.99 $49.99 $49.99 $45.88 6
2016-12-07 $50.03 $50.03 $49.99 $49.99 $45.88 1,345
2016-12-06 $49.95 $49.95 $49.95 $49.95 $45.85 271
2016-12-05 $49.89 $49.89 $49.89 $49.89 $45.79 200
2016-12-02 $49.91 $50.10 $49.91 $50.08 $45.97 700
2016-12-01 $50.06 $50.07 $50.06 $50.07 $45.96 753
2016-11-30 $50.12 $50.12 $49.96 $49.96 $45.81 62,828
2016-11-29 $50.11 $50.12 $49.96 $50.11 $45.95 4,883
2016-11-28 $50.10 $50.10 $50.08 $50.08 $45.92 2,000
2016-11-25 $50.10 $50.10 $50.05 $50.05 $45.89 450
2016-11-23 $50.08 $50.11 $50.01 $50.11 $45.95 1,300
2016-11-22 $50.25 $50.25 $50.10 $50.10 $45.94 1,700
2016-11-21 $50.10 $50.17 $50.06 $50.09 $45.93 34,705
2016-11-18 $49.94 $49.94 $49.94 $49.94 $45.80 0
2016-11-17 $49.94 $49.94 $49.94 $49.94 $45.80 2,800
2016-11-16 $49.96 $50.03 $49.95 $50.03 $45.88 33,396
2016-11-15 $50.08 $50.08 $50.07 $50.07 $45.91 1,070
2016-11-14 $50.04 $50.04 $50.04 $50.04 $45.88 48
2016-11-11 $50.04 $50.04 $50.04 $50.04 $45.88 306
2016-11-10 $50.02 $50.06 $49.91 $49.91 $45.77 6,599
2016-11-09 $50.01 $50.10 $50.00 $50.00 $45.85 28,719
2016-11-08 $50.00 $50.00 $50.00 $50.00 $45.85 1,030
2016-11-07 $49.99 $49.99 $49.98 $49.98 $45.83 25,287
2016-11-04 $50.04 $50.10 $50.04 $50.10 $45.94 1,627
2016-11-03 $50.06 $50.10 $50.06 $50.10 $45.94 1,500
2016-11-02 $50.04 $50.04 $50.04 $50.04 $45.89 428
2016-11-01 $50.04 $50.07 $49.99 $50.06 $45.90 1,032
2016-10-31 $50.03 $50.03 $50.00 $50.01 $45.82 1,704
2016-10-28 $50.05 $50.09 $50.05 $50.09 $45.89 1,245
2016-10-27 $50.05 $50.07 $49.98 $49.98 $45.79 1,584
2016-10-26 $50.03 $50.03 $50.03 $50.03 $45.83 100
2016-10-25 $50.13 $50.13 $50.13 $50.13 $45.93 117
2016-10-24 $50.06 $50.11 $49.98 $49.98 $45.79 2,346
2016-10-21 $50.10 $50.10 $50.10 $50.10 $45.90 193
2016-10-20 $50.07 $50.10 $50.07 $50.10 $45.90 719
2016-10-19 $49.98 $49.98 $49.98 $49.98 $45.79 12
2016-10-18 $49.98 $49.98 $49.98 $49.98 $45.79 13
2016-10-17 $49.98 $50.02 $49.98 $49.98 $45.79 1,400
2016-10-14 $50.04 $50.04 $50.04 $50.04 $45.85 422
2016-10-13 $49.98 $49.98 $49.98 $49.98 $45.79 168
2016-10-12 $50.00 $50.00 $50.00 $50.00 $45.81 1,000
2016-10-11 $50.05 $50.05 $50.05 $50.05 $45.85 252
2016-10-10 $49.98 $50.03 $49.98 $49.98 $45.79 509
2016-10-07 $50.08 $50.08 $50.08 $50.08 $45.88 53
2016-10-06 $50.08 $50.08 $50.08 $50.08 $45.88 77
2016-10-05 $50.01 $50.01 $50.01 $50.01 $45.82 0
2016-10-04 $50.00 $50.08 $49.98 $50.01 $45.82 8,200
2016-10-03 $50.07 $50.07 $50.05 $50.06 $45.86 1,782
2016-09-30 $50.10 $50.10 $50.04 $50.04 $45.80 3,700
2016-09-29 $50.10 $50.10 $50.02 $50.05 $45.81 3,043
2016-09-28 $49.99 $49.99 $49.99 $49.99 $45.76 797
2016-09-27 $50.06 $50.06 $50.06 $50.06 $45.82 0
2016-09-26 $50.06 $50.06 $50.06 $50.06 $45.82 145
2016-09-23 $49.98 $49.98 $49.98 $49.98 $45.75 17
2016-09-22 $50.03 $50.03 $49.98 $49.98 $45.75 2,200
2016-09-21 $50.09 $50.09 $50.09 $50.09 $45.85 2,045
2016-09-20 $50.09 $50.09 $50.09 $50.09 $45.85 415
2016-09-19 $49.99 $49.99 $49.98 $49.99 $45.76 830
2016-09-16 $50.07 $50.07 $50.07 $50.07 $45.83 6
2016-09-15 $50.07 $50.07 $50.07 $50.07 $45.83 410
2016-09-14 $49.96 $49.96 $49.95 $49.96 $45.73 1,100
2016-09-13 $50.06 $50.06 $50.01 $50.01 $45.78 1,485
2016-09-12 $49.97 $50.01 $49.97 $50.01 $45.78 1,518
2016-09-09 $50.05 $50.05 $49.97 $49.97 $45.74 4,146
2016-09-08 $50.04 $50.04 $50.04 $50.04 $45.80 64
2016-09-07 $50.04 $50.04 $50.04 $50.04 $45.80 0
2016-09-06 $50.03 $50.06 $50.03 $50.04 $45.80 8,369
2016-09-02 $50.02 $50.02 $50.02 $50.02 $45.79 345
2016-09-01 $50.05 $50.05 $50.05 $50.05 $45.82 332
2016-08-31 $50.08 $50.09 $50.07 $50.07 $45.80 150,268
2016-08-30 $50.08 $50.08 $50.08 $50.08 $45.80 0
2016-08-29 $50.08 $50.08 $50.08 $50.08 $45.80 29
2016-08-26 $50.08 $50.08 $50.08 $50.08 $45.80 0
2016-08-25 $50.08 $50.08 $50.08 $50.08 $45.80 0
2016-08-24 $50.08 $50.08 $50.08 $50.08 $45.80 189
2016-08-23 $50.08 $50.08 $49.98 $49.98 $45.71 1,672
2016-08-22 $49.99 $49.99 $49.99 $49.99 $45.72 237
2016-08-19 $50.07 $50.07 $50.06 $50.06 $45.79 700
2016-08-18 $50.02 $50.07 $50.02 $50.07 $45.79 1,087
2016-08-17 $50.03 $50.12 $50.03 $50.12 $45.84 2,671
2016-08-16 $49.99 $49.99 $49.99 $49.99 $45.72 0
2016-08-15 $49.99 $49.99 $49.99 $49.99 $45.72 6
2016-08-12 $50.02 $50.02 $49.99 $49.99 $45.72 400
2016-08-11 $49.96 $50.02 $49.96 $49.97 $45.70 2,560
2016-08-10 $50.00 $50.00 $50.00 $50.00 $45.73 0
2016-08-09 $50.00 $50.02 $50.00 $50.00 $45.73 4,754
2016-08-08 $50.07 $50.07 $50.07 $50.07 $45.80 42
2016-08-05 $50.07 $50.07 $50.07 $50.07 $45.80 0
2016-08-04 $50.08 $50.08 $50.07 $50.07 $45.80 1,000
2016-08-03 $50.00 $50.04 $50.00 $50.00 $45.73 1,759
2016-08-02 $50.03 $50.03 $50.03 $50.03 $45.76 490
2016-08-01 $49.92 $49.92 $49.92 $49.92 $45.66 0
2016-07-29 $49.96 $49.96 $49.96 $49.96 $45.66 1,880
2016-07-28 $50.04 $50.04 $50.04 $50.04 $45.73 0
2016-07-27 $50.01 $50.04 $50.01 $50.04 $45.73 6,507
2016-07-26 $50.01 $50.01 $50.01 $50.01 $45.71 17
2016-07-25 $50.01 $50.01 $50.01 $50.01 $45.71 0
2016-07-22 $50.10 $50.11 $50.01 $50.01 $45.71 816
2016-07-21 $50.03 $50.03 $50.03 $50.03 $45.73 0
2016-07-20 $50.00 $50.03 $50.00 $50.03 $45.73 2,194
2016-07-19 $49.95 $49.95 $49.95 $49.95 $45.65 0
2016-07-18 $49.95 $49.95 $49.95 $49.95 $45.65 0
2016-07-15 $49.95 $49.95 $49.95 $49.95 $45.65 597
2016-07-14 $49.94 $49.94 $49.94 $49.94 $45.64 0
2016-07-13 $49.94 $49.94 $49.93 $49.94 $45.64 300
2016-07-12 $50.00 $50.02 $50.00 $50.02 $45.72 501
2016-07-11 $49.95 $49.95 $49.95 $49.95 $45.65 26
2016-07-08 $49.95 $49.95 $49.95 $49.95 $45.65 0
2016-07-07 $49.95 $49.95 $49.94 $49.95 $45.65 2,200
2016-07-06 $50.00 $50.00 $50.00 $50.00 $45.70 0
2016-07-05 $50.00 $50.00 $50.00 $50.00 $45.70 0
2016-07-01 $50.00 $50.00 $50.00 $50.00 $45.70 2,000
2016-06-30 $50.03 $50.04 $50.03 $50.04 $45.70 650
2016-06-29 $49.95 $50.04 $49.94 $50.03 $45.70 7,400
2016-06-28 $49.95 $49.95 $49.95 $49.95 $45.62 0
2016-06-27 $49.95 $49.95 $49.95 $49.95 $45.62 483
2016-06-24 $50.00 $50.00 $50.00 $50.00 $45.67 3,617
2016-06-23 $49.94 $49.94 $49.94 $49.94 $45.61 0
2016-06-22 $49.94 $49.94 $49.94 $49.94 $45.61 100
2016-06-21 $49.92 $49.92 $49.92 $49.92 $45.59 0
2016-06-20 $49.92 $49.92 $49.92 $49.92 $45.59 0
2016-06-17 $49.92 $49.92 $49.92 $49.92 $45.59 1,273
2016-06-16 $49.94 $49.94 $49.94 $49.94 $45.61 0
2016-06-15 $49.94 $49.94 $49.94 $49.94 $45.61 0
2016-06-14 $49.94 $49.94 $49.94 $49.94 $45.61 0
2016-06-13 $49.94 $49.94 $49.94 $49.94 $45.61 0
2016-06-10 $49.99 $49.99 $49.92 $49.94 $45.61 2,662
2016-06-09 $49.92 $49.92 $49.92 $49.92 $45.60 17,987
2016-06-08 $49.97 $49.97 $49.97 $49.97 $45.64 102
2016-06-07 $49.98 $50.00 $49.98 $49.99 $45.65 587
2016-06-06 $49.92 $49.92 $49.92 $49.92 $45.59 157
2016-06-03 $49.99 $49.99 $49.99 $49.99 $45.66 0
2016-06-02 $49.99 $49.99 $49.99 $49.99 $45.66 0
2016-06-01 $49.93 $49.99 $49.93 $49.99 $45.66 825
2016-05-31 $49.99 $49.99 $49.99 $49.99 $45.63 0
2016-05-27 $50.00 $50.01 $49.99 $49.99 $45.63 1,456
2016-05-26 $49.99 $50.00 $49.99 $50.00 $45.64 1,562
2016-05-25 $50.00 $50.00 $50.00 $50.00 $45.64 0
2016-05-24 $50.00 $50.00 $50.00 $50.00 $45.64 17
2016-05-23 $50.00 $50.00 $50.00 $50.00 $45.64 0
2016-05-20 $50.00 $50.00 $50.00 $50.00 $45.64 0
2016-05-19 $50.00 $50.00 $50.00 $50.00 $45.64 100
2016-05-18 $49.98 $49.98 $49.98 $49.98 $45.62 0
2016-05-17 $49.91 $49.98 $49.91 $49.98 $45.62 800
2016-05-16 $49.91 $49.97 $49.91 $49.91 $45.56 7,221
2016-05-13 $49.99 $49.99 $49.99 $49.99 $45.63 100
2016-05-12 $49.98 $49.98 $49.98 $49.98 $45.62 2,800
2016-05-11 $50.00 $50.00 $50.00 $50.00 $45.64 100
2016-05-10 $50.00 $50.00 $49.96 $50.00 $45.64 2,092
2016-05-09 $49.99 $49.99 $49.99 $49.99 $45.63 102
2016-05-06 $49.98 $49.98 $49.98 $49.98 $45.62 100
2016-05-05 $49.96 $49.96 $49.96 $49.96 $45.60 1
2016-05-04 $49.97 $49.97 $49.96 $49.96 $45.60 1,100
2016-05-03 $49.93 $49.93 $49.93 $49.93 $45.58 0
2016-05-02 $49.93 $49.93 $49.93 $49.93 $45.58 0
2016-04-29 $49.96 $49.96 $49.96 $49.96 $45.58 100
2016-04-28 $49.97 $50.00 $49.97 $50.00 $45.61 4,154
2016-04-27 $49.92 $49.92 $49.92 $49.92 $45.54 34
2016-04-26 $49.98 $49.98 $49.91 $49.92 $45.54 700
2016-04-25 $49.92 $49.92 $49.92 $49.92 $45.54 0
2016-04-22 $49.94 $49.99 $49.91 $49.92 $45.54 4,675
2016-04-21 $49.92 $49.92 $49.91 $49.91 $45.53 11,100
2016-04-20 $49.92 $49.92 $49.92 $49.92 $45.54 0
2016-04-19 $49.92 $49.92 $49.92 $49.92 $45.54 0
2016-04-18 $49.92 $49.92 $49.92 $49.92 $45.54 100
2016-04-15 $49.91 $49.91 $49.91 $49.91 $45.53 0
2016-04-14 $49.91 $49.91 $49.91 $49.91 $45.53 0
2016-04-13 $49.91 $49.91 $49.91 $49.91 $45.53 0
2016-04-12 $49.91 $49.91 $49.91 $49.91 $45.53 0
2016-04-11 $49.91 $49.94 $49.91 $49.91 $45.53 1,002
2016-04-08 $49.95 $49.95 $49.95 $49.95 $45.57 2
2016-04-07 $49.95 $49.95 $49.95 $49.95 $45.57 362
2016-04-06 $49.98 $49.98 $49.98 $49.98 $45.59 1
2016-04-05 $49.98 $49.98 $49.98 $49.98 $45.59 0
2016-04-04 $49.98 $49.98 $49.98 $49.98 $45.59 22
2016-04-01 $49.98 $49.98 $49.98 $49.98 $45.59 100
2016-03-31 $49.95 $49.95 $49.95 $49.95 $45.54 0
2016-03-30 $49.95 $49.95 $49.95 $49.95 $45.54 2,001
2016-03-29 $49.93 $49.98 $49.93 $49.98 $45.57 701
2016-03-28 $49.92 $49.92 $49.92 $49.92 $45.51 0
2016-03-24 $49.92 $49.92 $49.92 $49.92 $45.51 299
2016-03-23 $49.92 $49.92 $49.92 $49.92 $45.52 17
2016-03-22 $49.92 $49.93 $49.92 $49.92 $45.52 2,000
2016-03-21 $49.92 $49.92 $49.92 $49.92 $45.52 120
2016-03-18 $49.88 $49.88 $49.88 $49.88 $45.48 0
2016-03-17 $49.88 $49.88 $49.88 $49.88 $45.48 0
2016-03-16 $49.88 $49.88 $49.88 $49.88 $45.48 702
2016-03-15 $49.92 $49.94 $49.91 $49.91 $45.51 2,500
2016-03-14 $49.87 $49.87 $49.86 $49.87 $45.46 2,450
2016-03-11 $49.94 $49.94 $49.94 $49.94 $45.53 1,100
2016-03-10 $49.86 $49.86 $49.86 $49.86 $45.46 0
2016-03-09 $49.85 $49.86 $49.85 $49.86 $45.46 2,501
2016-03-08 $49.86 $49.86 $49.86 $49.86 $45.46 2
2016-03-07 $49.90 $49.90 $49.86 $49.86 $45.46 5,222
2016-03-04 $49.90 $50.09 $49.90 $49.94 $45.53 14,363
2016-03-03 $49.90 $49.91 $49.90 $49.90 $45.50 1,686
2016-03-02 $49.89 $49.90 $49.89 $49.90 $45.50 5,755
2016-03-01 $49.82 $49.90 $49.82 $49.90 $45.49 423
2016-02-29 $49.88 $49.89 $49.83 $49.83 $45.41 23,524
2016-02-26 $49.91 $49.91 $49.91 $49.91 $45.48 23
2016-02-25 $49.84 $49.91 $49.84 $49.91 $45.48 23,351
2016-02-24 $49.89 $50.00 $49.89 $49.93 $45.50 402,501
2016-02-23 $49.89 $49.89 $49.75 $49.76 $45.34 1,431
2016-02-22 $49.74 $49.74 $49.74 $49.74 $45.33 22
2016-02-19 $49.74 $49.74 $49.74 $49.74 $45.33 0
2016-02-18 $49.93 $49.93 $49.74 $49.74 $45.33 255
2016-02-17 $49.93 $49.93 $49.93 $49.93 $45.50 0
2016-02-16 $49.93 $49.93 $49.93 $49.93 $45.50 0
2016-02-12 $49.93 $49.93 $49.93 $49.93 $45.50 430
2016-02-11 $49.70 $49.70 $49.70 $49.70 $45.29 84
2016-02-10 $49.70 $49.70 $49.70 $49.70 $45.29 36
2016-02-09 $49.70 $49.70 $49.70 $49.70 $45.29 2
2016-02-08 $49.70 $49.70 $49.70 $49.70 $45.29 3
2016-02-05 $49.70 $49.70 $49.70 $49.70 $45.29 50
2016-02-04 $49.70 $49.70 $49.70 $49.70 $45.29 501
2016-02-03 $49.73 $49.73 $49.73 $49.73 $45.31 0
2016-02-02 $49.73 $49.73 $49.73 $49.73 $45.31 0
2016-02-01 $49.73 $49.73 $49.73 $49.73 $45.31 0
2016-01-29 $49.89 $49.90 $49.75 $49.75 $45.31 2,491
2016-01-28 $49.75 $49.75 $49.75 $49.75 $45.31 162
2016-01-27 $49.69 $49.69 $49.69 $49.69 $45.25 0
2016-01-26 $49.69 $49.69 $49.69 $49.69 $45.25 17
2016-01-25 $49.69 $49.69 $49.69 $49.69 $45.25 20
2016-01-22 $49.69 $49.69 $49.69 $49.69 $45.25 0
2016-01-21 $49.69 $49.69 $49.69 $49.69 $45.25 4
2016-01-20 $49.80 $49.80 $49.68 $49.69 $45.25 1,285
2016-01-19 $49.84 $49.84 $49.84 $49.84 $45.40 23
2016-01-15 $49.84 $49.84 $49.84 $49.84 $45.40 0
2016-01-14 $49.84 $49.84 $49.84 $49.84 $45.40 0
2016-01-13 $49.84 $49.84 $49.84 $49.84 $45.40 0
2016-01-12 $49.84 $49.84 $49.84 $49.84 $45.40 50
2016-01-11 $49.84 $49.84 $49.84 $49.84 $45.40 0
2016-01-08 $49.84 $49.84 $49.84 $49.84 $45.40 1,100
2016-01-07 $49.85 $49.85 $49.85 $49.85 $45.41 1,408
2016-01-06 $49.94 $49.94 $49.94 $49.94 $45.49 8
2016-01-05 $49.94 $49.94 $49.94 $49.94 $45.49 1
2016-01-04 $49.94 $49.94 $49.94 $49.94 $45.49 229
2015-12-31 $49.73 $49.73 $49.73 $49.73 $45.29 0
2015-12-30 $49.73 $49.73 $49.73 $49.73 $45.29 118
2015-12-29 $49.94 $49.94 $49.94 $49.94 $45.49 0
2015-12-28 $49.94 $49.94 $49.93 $49.94 $45.49 10,611
2015-12-24 $49.90 $49.90 $49.90 $49.90 $45.45 0
2015-12-23 $49.91 $49.95 $49.91 $49.95 $45.45 201
2015-12-22 $49.92 $49.92 $49.92 $49.92 $45.43 800
2015-12-21 $49.88 $49.88 $49.88 $49.88 $45.39 0
2015-12-18 $49.93 $49.93 $49.88 $49.88 $45.39 7,550
2015-12-17 $49.95 $49.95 $49.95 $49.95 $45.45 0
2015-12-16 $49.95 $49.95 $49.95 $49.95 $45.45 0
2015-12-15 $49.95 $49.95 $49.95 $49.95 $45.45 0
2015-12-14 $49.95 $49.95 $49.95 $49.95 $45.45 57
2015-12-11 $49.95 $49.95 $49.95 $49.95 $45.45 155
2015-12-10 $49.94 $49.94 $49.94 $49.94 $45.45 0
2015-12-09 $49.94 $49.94 $49.94 $49.94 $45.45 2
2015-12-08 $49.94 $49.94 $49.94 $49.94 $45.45 2
2015-12-07 $49.94 $49.94 $49.94 $49.94 $45.45 0
2015-12-04 $49.94 $49.94 $49.94 $49.94 $45.45 1
2015-12-03 $49.94 $49.94 $49.94 $49.94 $45.45 6,800
2015-12-02 $49.95 $49.95 $49.95 $49.95 $45.45 0
2015-12-01 $49.95 $49.95 $49.95 $49.95 $45.45 300
2015-11-30 $49.89 $49.89 $49.89 $49.89 $45.38 0
2015-11-27 $49.92 $49.92 $49.92 $49.92 $45.41 0
2015-11-25 $49.92 $49.92 $49.92 $49.92 $45.41 0
2015-11-24 $49.92 $49.92 $49.92 $49.92 $45.41 0
2015-11-23 $49.92 $49.92 $49.92 $49.92 $45.41 0
2015-11-20 $49.92 $49.92 $49.92 $49.92 $45.41 46
2015-11-19 $49.92 $49.94 $49.91 $49.92 $45.41 35,005
2015-11-18 $49.91 $49.91 $49.90 $49.90 $45.39 20,069
2015-11-17 $49.95 $49.95 $49.95 $49.95 $45.43 391
2015-11-16 $49.90 $49.90 $49.90 $49.90 $45.39 2,836
2015-11-13 $50.00 $50.00 $50.00 $50.00 $45.48 0
2015-11-12 $50.00 $50.00 $50.00 $50.00 $45.48 20
2015-11-11 $50.00 $50.00 $50.00 $50.00 $45.48 100
2015-11-10 $50.00 $50.00 $50.00 $50.00 $45.48 354
2015-11-09 $49.89 $49.89 $49.89 $49.89 $45.38 2
2015-11-06 $49.89 $49.89 $49.89 $49.89 $45.38 0
2015-11-05 $49.89 $49.89 $49.89 $49.89 $45.38 101
2015-11-04 $49.91 $49.91 $49.91 $49.91 $45.40 0
2015-11-03 $50.01 $50.01 $49.91 $49.91 $45.40 1,924
2015-11-02 $49.99 $49.99 $49.99 $49.99 $45.47 0
2015-10-30 $50.01 $50.01 $50.01 $50.01 $45.47 6,510
2015-10-29 $50.04 $50.04 $50.04 $50.04 $45.49 100
2015-10-28 $50.00 $50.00 $50.00 $50.00 $45.46 4
2015-10-27 $50.00 $50.00 $50.00 $50.00 $45.46 0
2015-10-26 $50.00 $50.00 $50.00 $50.00 $45.46 0
2015-10-23 $50.00 $50.00 $50.00 $50.00 $45.46 2,612
2015-10-22 $49.90 $49.90 $49.90 $49.90 $45.37 100
2015-10-21 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-20 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-19 $49.91 $49.91 $49.91 $49.91 $45.38 2
2015-10-16 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-15 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-14 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-13 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-12 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-09 $49.91 $49.91 $49.91 $49.91 $45.38 2
2015-10-08 $49.91 $49.91 $49.91 $49.91 $45.38 2
2015-10-07 $49.91 $49.91 $49.91 $49.91 $45.38 0
2015-10-06 $49.91 $49.91 $49.91 $49.91 $45.38 1
2015-10-05 $49.91 $49.91 $49.91 $49.91 $45.38 126
2015-10-02 $49.89 $49.89 $49.89 $49.89 $45.36 0
2015-10-01 $49.89 $49.89 $49.89 $49.89 $45.36 0
2015-09-30 $49.91 $49.91 $49.91 $49.91 $45.36 0
2015-09-29 $49.94 $49.94 $49.94 $49.94 $45.39 0
2015-09-28 $49.94 $49.94 $49.94 $49.94 $45.39 0
2015-09-25 $49.94 $49.94 $49.94 $49.94 $45.39 0
2015-09-24 $49.94 $49.94 $49.94 $49.94 $45.39 0
2015-09-23 $49.94 $49.94 $49.94 $49.94 $45.39 2
2015-09-22 $49.94 $49.94 $49.94 $49.94 $45.39 0
2015-09-21 $49.94 $49.94 $49.94 $49.94 $45.39 50
2015-09-18 $49.94 $50.02 $49.94 $49.94 $45.39 1,867
2015-09-17 $50.02 $50.02 $50.02 $50.02 $45.46 164
2015-09-16 $50.02 $50.02 $50.02 $50.02 $45.46 0
2015-09-15 $50.02 $50.02 $50.02 $50.02 $45.46 0
2015-09-14 $50.02 $50.02 $50.02 $50.02 $45.46 0
2015-09-11 $50.02 $50.02 $50.02 $50.02 $45.46 0
2015-09-10 $50.01 $50.02 $50.01 $50.02 $45.46 402
2015-09-09 $49.95 $49.95 $49.95 $49.95 $45.39 431
2015-09-08 $49.94 $49.94 $49.94 $49.94 $45.38 17

BTC BlackRock Ultra Short-Term Bond ETF (ICSH) News Headlines

Recent BTC BlackRock Ultra Short-Term Bond ETF (ICSH) News
Similar Companies to BTC BlackRock Ultra Short-Term Bond ETF (ICSH) 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.