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.
Invest in BTC BlackRock Ultra Short-Term Bond ETF (ICSH)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |