First Trust Low Duration Opportunities ETF (LMBS) Exchange: NASDAQ

  1. Profile
  2. First Trust Low Duration Opportunities ETF (LMBS)

Data as of Oct. 8, 2025

$49.79 ($0.05) 0.09%

First Trust Low Duration Opportunities ETF - Daily Information
Click for more stock information on First Trust Low Duration Opportunities ETF.
Daily Information Data
Date Oct. 8, 2025
Open $49.80
Previous Close $49.79
High $49.95
Low $49.77
Adjusted Open $49.80
Previous Adjusted Close $49.79
Adjusted High $49.95
Adjusted Low $49.77
Invest in First Trust Low Duration Opportunities ETF (LMBS)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for First Trust Low Duration Opportunities ETF (LMBS)
Date Open High Low Close Adj.Close Volume
2025-09-30 $49.80 $49.95 $49.77 $49.79 $49.79 589,174
2025-09-29 $49.75 $49.76 $49.66 $49.74 $49.74 838,553
2025-09-26 $49.72 $49.74 $49.64 $49.71 $49.71 489,133
2025-09-25 $49.75 $49.84 $49.62 $49.69 $49.69 403,975
2025-09-24 $49.93 $50.09 $49.89 $49.92 $49.74 418,580
2025-09-23 $49.90 $50.02 $49.83 $49.97 $49.80 390,306
2025-09-22 $49.98 $50.05 $49.85 $49.86 $49.69 662,781
2025-09-19 $49.88 $50.03 $49.87 $49.99 $49.82 286,382
2025-09-18 $49.89 $50.05 $49.85 $49.89 $49.72 522,657
2025-09-17 $50.02 $50.10 $49.96 $49.96 $49.79 586,856
2025-09-16 $49.99 $50.02 $49.95 $49.99 $49.82 335,883
2025-09-15 $49.97 $50.25 $49.92 $49.97 $49.79 375,707
2025-09-12 $49.91 $49.92 $49.83 $49.91 $49.74 363,319
2025-09-11 $49.90 $49.95 $49.84 $49.86 $49.69 396,385
2025-09-10 $49.89 $49.94 $49.76 $49.86 $49.69 454,135
2025-09-09 $49.87 $49.92 $49.78 $49.85 $49.68 451,320
2025-09-08 $49.85 $49.96 $49.84 $49.90 $49.73 453,388
2025-09-05 $49.81 $49.85 $49.77 $49.80 $49.80 299,206
2025-09-04 $49.66 $49.80 $49.61 $49.69 $49.69 360,919
2025-09-03 $49.58 $49.65 $49.50 $49.61 $49.61 446,622
2025-09-02 $49.59 $50.23 $49.52 $49.61 $49.61 421,551
2025-08-29 $49.66 $49.79 $49.58 $49.61 $49.61 449,761
2025-08-28 $49.56 $49.62 $49.53 $49.61 $49.61 447,105
2025-08-27 $49.51 $49.78 $49.46 $49.56 $49.56 287,519
2025-08-26 $49.53 $49.56 $49.43 $49.48 $49.48 315,133
2025-08-25 $49.47 $49.48 $49.29 $49.46 $49.46 349,746
2025-08-22 $49.41 $49.77 $49.29 $49.43 $49.43 399,854
2025-08-21 $49.38 $49.67 $49.30 $49.35 $49.35 567,106
2025-08-20 $49.54 $49.58 $49.51 $49.55 $49.38 414,024
2025-08-19 $49.49 $49.58 $49.31 $49.52 $49.35 326,420
2025-08-18 $49.54 $49.54 $49.44 $49.48 $49.31 375,081
2025-08-15 $49.58 $49.75 $49.46 $49.49 $49.49 289,226
2025-08-14 $49.54 $49.77 $49.49 $49.54 $49.54 432,808
2025-08-13 $49.48 $49.55 $49.45 $49.54 $49.54 352,478
2025-08-12 $49.44 $49.47 $49.40 $49.46 $49.46 336,649
2025-08-11 $49.44 $49.46 $49.43 $49.45 $49.45 256,901
2025-08-08 $49.47 $49.47 $49.25 $49.42 $49.42 299,673
2025-08-07 $49.47 $49.49 $49.45 $49.47 $49.47 384,147
2025-08-06 $49.42 $49.47 $49.37 $49.46 $49.46 274,610
2025-08-05 $49.40 $49.49 $49.35 $49.44 $49.44 534,535
2025-08-04 $49.40 $49.47 $49.38 $49.42 $49.42 412,659
2025-08-01 $49.30 $49.36 $49.23 $49.36 $49.36 433,309
2025-07-31 $49.24 $49.28 $49.16 $49.17 $49.17 398,830
2025-07-30 $49.17 $49.24 $49.14 $49.18 $49.18 378,125
2025-07-29 $49.14 $49.33 $49.14 $49.22 $49.22 295,995
2025-07-28 $49.10 $49.18 $49.10 $49.15 $49.15 325,534
2025-07-25 $49.16 $49.20 $49.11 $49.19 $49.19 306,098
2025-07-24 $49.15 $49.16 $49.08 $49.15 $49.15 352,772
2025-07-23 $49.17 $49.21 $49.14 $49.16 $49.16 809,270
2025-07-22 $49.16 $49.20 $49.14 $49.20 $49.20 306,869
2025-07-21 $49.35 $49.35 $49.31 $49.32 $49.15 247,610
2025-07-18 $49.29 $49.38 $49.24 $49.25 $49.25 227,307
2025-07-17 $49.18 $49.26 $49.18 $49.22 $49.22 410,374
2025-07-16 $49.21 $49.21 $49.11 $49.17 $49.17 662,333
2025-07-15 $49.22 $49.22 $49.11 $49.12 $49.12 483,277
2025-07-14 $49.20 $49.21 $49.16 $49.19 $49.19 455,602
2025-07-11 $49.20 $49.20 $49.14 $49.16 $49.16 279,016
2025-07-10 $49.25 $49.25 $49.18 $49.23 $49.23 504,703
2025-07-09 $49.18 $49.26 $49.12 $49.25 $49.25 769,687
2025-07-08 $49.06 $49.14 $49.02 $49.14 $49.14 550,527
2025-07-07 $49.03 $49.26 $49.03 $49.05 $49.05 1,771,914
2025-07-03 $49.24 $49.24 $49.17 $49.20 $49.20 216,982
2025-07-02 $49.26 $49.27 $49.20 $49.24 $49.24 541,992
2025-07-01 $49.26 $49.28 $49.22 $49.27 $49.27 331,156
2025-06-30 $49.06 $49.26 $49.06 $49.26 $49.26 386,035
2025-06-27 $49.23 $49.34 $49.02 $49.17 $49.17 623,966
2025-06-26 $49.25 $49.27 $49.18 $49.27 $49.27 527,763
2025-06-25 $49.30 $49.33 $49.28 $49.33 $49.16 520,428
2025-06-24 $49.25 $49.30 $49.19 $49.30 $49.30 575,774
2025-06-23 $49.19 $49.26 $49.16 $49.22 $49.22 409,990
2025-06-20 $49.12 $49.18 $48.95 $49.16 $49.16 395,062
2025-06-18 $49.10 $49.34 $49.00 $49.12 $49.12 356,561
2025-06-17 $49.11 $49.16 $48.94 $49.10 $49.10 266,183
2025-06-16 $49.06 $49.12 $48.91 $49.05 $49.05 296,711
2025-06-13 $49.10 $49.10 $48.73 $49.07 $49.07 262,000
2025-06-12 $49.12 $49.13 $49.09 $49.13 $49.13 269,280
2025-06-11 $48.96 $49.03 $48.91 $49.02 $49.02 411,076
2025-06-10 $48.89 $48.94 $48.84 $48.92 $48.92 413,760
2025-06-09 $48.84 $48.91 $48.77 $48.89 $48.89 326,549
2025-06-06 $48.90 $48.90 $48.71 $48.82 $48.82 649,655
2025-06-05 $49.01 $49.02 $48.94 $48.94 $48.94 404,107
2025-06-04 $48.92 $49.00 $48.67 $48.98 $48.98 318,510
2025-06-03 $48.86 $48.92 $48.84 $48.86 $48.86 846,807
2025-06-02 $48.89 $48.93 $48.84 $48.87 $48.87 446,582
2025-05-30 $48.90 $48.92 $48.47 $48.90 $48.90 638,494
2025-05-29 $48.87 $48.87 $48.78 $48.85 $48.85 276,847
2025-05-28 $48.79 $48.79 $48.72 $48.77 $48.77 383,199
2025-05-27 $48.77 $48.84 $48.75 $48.82 $48.82 286,816
2025-05-23 $48.72 $48.73 $48.66 $48.72 $48.72 262,316
2025-05-22 $48.58 $48.67 $48.56 $48.67 $48.67 368,417
2025-05-21 $48.80 $48.80 $48.58 $48.61 $48.61 417,300
2025-05-20 $48.85 $48.95 $48.85 $48.92 $48.75 656,275
2025-05-19 $48.81 $48.95 $48.78 $48.94 $48.77 361,974
2025-05-16 $49.00 $49.08 $48.94 $48.97 $48.80 372,212
2025-05-15 $48.85 $48.92 $48.82 $48.92 $48.75 327,806
2025-05-14 $48.84 $48.86 $48.76 $48.77 $48.60 261,527
2025-05-13 $48.89 $48.91 $48.82 $48.86 $48.69 378,564
2025-05-12 $48.92 $49.01 $48.79 $48.90 $48.73 308,734
2025-05-09 $48.99 $49.01 $48.97 $48.99 $48.81 357,461
2025-05-08 $49.13 $49.15 $48.95 $48.97 $48.80 300,027
2025-05-07 $48.60 $49.07 $48.55 $49.05 $48.88 297,674
2025-05-06 $48.50 $48.98 $48.50 $48.98 $48.80 428,094
2025-05-05 $48.51 $49.00 $48.45 $48.92 $48.74 306,676
2025-05-02 $49.05 $49.07 $48.94 $48.98 $48.81 495,753
2025-05-01 $49.10 $49.18 $49.04 $49.07 $48.90 530,023
2025-04-30 $49.12 $49.48 $49.02 $49.10 $48.93 440,910
2025-04-29 $49.00 $49.09 $48.99 $49.08 $48.91 301,296
2025-04-28 $48.94 $49.03 $48.86 $49.00 $48.83 399,836
2025-04-25 $48.91 $48.95 $48.85 $48.92 $48.75 473,282
2025-04-24 $48.85 $48.87 $48.78 $48.86 $48.69 490,465
2025-04-23 $48.84 $48.92 $48.70 $48.84 $48.67 516,802
2025-04-22 $48.71 $48.78 $48.69 $48.72 $48.55 564,143
2025-04-21 $48.93 $48.93 $48.81 $48.82 $48.48 446,891
2025-04-17 $49.02 $49.02 $48.90 $48.93 $48.59 378,171
2025-04-16 $48.98 $49.04 $48.86 $48.95 $48.61 1,069,465
2025-04-15 $48.87 $49.01 $48.82 $48.83 $48.49 849,106
2025-04-14 $48.83 $48.88 $48.56 $48.82 $48.48 334,794
2025-04-11 $48.59 $48.67 $48.37 $48.50 $48.16 718,848
2025-04-10 $48.74 $49.05 $48.38 $48.56 $48.22 568,297
2025-04-09 $48.65 $48.80 $48.39 $48.75 $48.41 624,296
2025-04-08 $48.72 $49.02 $48.72 $48.86 $48.52 913,124
2025-04-07 $49.34 $49.34 $48.66 $48.70 $48.70 2,003,040
2025-04-04 $49.38 $49.39 $49.11 $49.35 $49.35 647,957
2025-04-03 $49.28 $49.31 $49.22 $49.26 $49.26 485,000
2025-04-02 $49.20 $49.24 $49.12 $49.17 $49.17 549,094
2025-04-01 $49.20 $49.23 $49.15 $49.17 $49.17 710,123
2025-03-31 $49.25 $49.25 $49.11 $49.16 $49.16 606,644
2025-03-28 $49.15 $49.16 $49.03 $49.15 $49.15 520,421
2025-03-27 $49.00 $49.03 $48.92 $49.03 $49.03 410,683
2025-03-26 $49.23 $49.25 $49.15 $49.17 $49.00 422,114
2025-03-25 $49.20 $49.22 $49.13 $49.20 $49.03 277,360
2025-03-24 $49.21 $49.32 $49.17 $49.17 $49.00 327,808
2025-03-21 $49.31 $49.31 $49.21 $49.21 $49.04 406,470
2025-03-20 $49.24 $49.26 $49.19 $49.23 $49.06 556,671
2025-03-19 $49.12 $49.22 $49.04 $49.21 $49.04 677,476
2025-03-18 $49.07 $49.14 $49.06 $49.12 $48.95 393,561
2025-03-17 $49.10 $49.14 $49.07 $49.11 $48.94 362,730
2025-03-14 $49.10 $49.13 $49.06 $49.08 $48.91 325,006
2025-03-13 $49.06 $49.13 $49.03 $49.12 $48.95 474,813
2025-03-12 $49.08 $49.12 $48.98 $49.05 $48.88 383,959
2025-03-11 $49.10 $49.15 $49.08 $49.10 $48.93 510,032
2025-03-10 $49.17 $49.17 $49.06 $49.12 $48.95 573,439
2025-03-07 $49.05 $49.13 $49.02 $49.06 $48.89 506,083
2025-03-06 $49.07 $49.17 $48.98 $49.05 $48.88 452,887
2025-03-05 $49.16 $49.20 $49.04 $49.05 $48.88 540,073
2025-03-04 $49.17 $49.30 $49.07 $49.13 $48.96 1,085,460
2025-03-03 $49.06 $49.15 $49.05 $49.14 $48.97 476,920
2025-02-28 $49.09 $49.14 $49.06 $49.14 $48.97 424,850
2025-02-27 $49.02 $49.04 $48.94 $49.02 $48.85 459,620
2025-02-26 $49.05 $49.05 $48.92 $49.02 $48.85 548,868
2025-02-25 $48.93 $49.00 $48.92 $49.00 $48.83 561,408
2025-02-24 $48.86 $48.90 $48.84 $48.89 $48.72 376,832
2025-02-21 $48.78 $48.87 $48.75 $48.84 $48.67 311,538
2025-02-20 $48.95 $48.97 $48.86 $48.95 $48.61 453,416
2025-02-19 $48.75 $48.85 $48.74 $48.84 $48.50 296,273
2025-02-18 $48.87 $48.88 $48.81 $48.83 $48.49 353,767
2025-02-14 $48.83 $48.88 $48.79 $48.87 $48.87 383,979
2025-02-13 $48.78 $48.79 $48.62 $48.78 $48.78 401,978
2025-02-12 $48.63 $48.70 $48.53 $48.65 $48.65 401,234
2025-02-11 $48.74 $48.83 $48.41 $48.71 $48.71 508,675
2025-02-10 $48.77 $48.80 $48.75 $48.75 $48.75 518,838
2025-02-07 $48.76 $48.81 $48.72 $48.76 $48.76 475,274
2025-02-06 $48.81 $48.85 $48.71 $48.80 $48.80 484,890
2025-02-05 $48.75 $48.85 $48.75 $48.81 $48.81 444,784
2025-02-04 $48.66 $48.73 $48.62 $48.72 $48.72 432,098
2025-02-03 $48.79 $48.80 $48.68 $48.71 $48.71 350,507
2025-01-31 $48.75 $48.78 $48.70 $48.74 $48.74 554,103
2025-01-30 $48.74 $48.76 $48.69 $48.74 $48.74 363,815
2025-01-29 $48.76 $48.76 $48.64 $48.71 $48.71 288,803
2025-01-28 $48.64 $48.72 $48.64 $48.69 $48.69 562,441
2025-01-27 $48.63 $48.66 $48.55 $48.60 $48.60 961,744
2025-01-24 $48.55 $48.63 $48.50 $48.54 $48.54 364,982
2025-01-23 $48.53 $48.54 $48.49 $48.52 $48.52 544,653
2025-01-22 $48.55 $48.56 $48.51 $48.53 $48.53 321,861
2025-01-21 $48.76 $48.76 $48.68 $48.73 $48.56 693,462
2025-01-17 $48.83 $48.83 $48.53 $48.72 $48.72 360,383
2025-01-16 $48.56 $48.72 $48.56 $48.70 $48.70 361,866
2025-01-15 $48.46 $48.55 $48.46 $48.55 $48.55 375,258
2025-01-14 $48.39 $48.39 $48.32 $48.37 $48.37 601,406
2025-01-13 $48.43 $48.43 $48.35 $48.39 $48.39 366,905
2025-01-10 $48.52 $48.52 $48.41 $48.43 $48.43 1,112,553
2025-01-08 $48.45 $48.51 $48.38 $48.51 $48.51 793,797
2025-01-07 $48.60 $48.61 $48.40 $48.45 $48.45 1,159,282
2025-01-06 $48.62 $48.69 $48.55 $48.61 $48.61 360,814
2025-01-03 $48.65 $48.69 $48.57 $48.58 $48.58 576,948
2025-01-02 $48.61 $48.70 $48.61 $48.67 $48.67 471,030
2024-12-31 $48.68 $48.69 $48.63 $48.67 $48.67 415,265
2024-12-30 $48.63 $48.65 $48.55 $48.60 $48.60 889,304
2024-12-27 $48.56 $48.59 $48.49 $48.55 $48.55 259,902
2024-12-26 $48.45 $48.58 $48.45 $48.57 $48.57 230,726
2024-12-24 $48.44 $48.56 $48.44 $48.48 $48.48 289,627
2024-12-23 $48.58 $48.69 $48.55 $48.56 $48.56 298,885
2024-12-20 $48.62 $48.64 $48.55 $48.58 $48.58 363,767
2024-12-19 $48.63 $48.63 $48.51 $48.56 $48.56 451,633
2024-12-18 $48.87 $48.87 $48.55 $48.64 $48.64 682,190
2024-12-17 $48.74 $48.75 $48.72 $48.75 $48.75 479,018
2024-12-16 $48.74 $48.75 $48.67 $48.74 $48.74 345,423
2024-12-13 $48.84 $48.84 $48.74 $48.78 $48.78 336,639
2024-12-12 $49.02 $49.10 $48.98 $49.00 $48.83 353,656
2024-12-11 $49.14 $49.14 $49.04 $49.05 $48.88 308,016
2024-12-10 $49.08 $49.09 $49.03 $49.08 $49.08 371,106
2024-12-09 $49.11 $49.27 $49.06 $49.07 $49.07 389,916
2024-12-06 $49.16 $49.16 $49.04 $49.07 $49.07 369,014
2024-12-05 $49.08 $49.08 $48.96 $49.01 $49.01 318,426
2024-12-04 $48.91 $49.08 $48.90 $49.04 $49.04 567,775
2024-12-03 $49.00 $49.00 $48.90 $48.95 $48.95 714,520
2024-12-02 $48.98 $49.00 $48.88 $48.93 $48.93 703,058
2024-11-29 $48.95 $48.97 $48.90 $48.97 $48.97 143,204
2024-11-27 $48.84 $48.86 $48.80 $48.84 $48.84 295,393
2024-11-26 $48.75 $48.80 $48.71 $48.77 $48.77 406,924
2024-11-25 $48.70 $48.95 $48.63 $48.76 $48.76 907,464
2024-11-22 $48.67 $48.67 $48.59 $48.63 $48.63 495,048
2024-11-21 $48.66 $48.66 $48.57 $48.61 $48.61 473,839
2024-11-20 $48.85 $48.85 $48.73 $48.77 $48.60 699,058
2024-11-19 $48.80 $48.89 $48.75 $48.76 $48.59 667,639
2024-11-18 $48.70 $48.79 $48.67 $48.75 $48.58 373,516
2024-11-15 $48.69 $48.69 $48.60 $48.64 $48.47 874,408
2024-11-14 $48.76 $48.78 $48.67 $48.67 $48.50 461,441
2024-11-13 $48.85 $48.85 $48.68 $48.74 $48.57 666,666
2024-11-12 $48.64 $48.73 $48.63 $48.68 $48.51 575,770
2024-11-11 $48.84 $48.84 $48.70 $48.80 $48.63 511,912
2024-11-08 $48.87 $48.93 $48.80 $48.83 $48.66 436,632
2024-11-07 $48.67 $48.85 $48.65 $48.83 $48.66 421,751
2024-11-06 $48.65 $48.69 $48.49 $48.56 $48.39 476,215
2024-11-05 $48.69 $48.70 $48.58 $48.70 $48.53 305,637
2024-11-04 $48.70 $48.76 $48.61 $48.66 $48.49 385,258
2024-11-01 $48.71 $49.38 $48.55 $48.55 $48.38 377,963
2024-10-31 $48.67 $48.67 $48.54 $48.63 $48.46 384,564
2024-10-30 $48.73 $48.79 $48.66 $48.66 $48.49 290,534
2024-10-29 $48.69 $48.72 $48.60 $48.72 $48.55 439,022
2024-10-28 $48.79 $48.81 $48.64 $48.71 $48.54 336,133
2024-10-25 $48.84 $48.85 $48.74 $48.76 $48.59 396,915
2024-10-24 $48.78 $48.83 $48.66 $48.79 $48.62 323,902
2024-10-23 $48.83 $48.83 $48.66 $48.76 $48.59 358,606
2024-10-22 $48.84 $49.20 $48.82 $48.83 $48.66 235,640
2024-10-21 $49.16 $49.16 $49.00 $49.00 $48.66 479,611
2024-10-18 $49.16 $49.19 $49.15 $49.16 $48.82 346,325
2024-10-17 $49.17 $49.22 $49.09 $49.11 $48.77 289,053
2024-10-16 $49.08 $49.19 $49.08 $49.18 $48.84 504,725
2024-10-15 $49.14 $49.18 $49.08 $49.11 $48.77 376,056
2024-10-14 $49.14 $49.14 $49.04 $49.06 $48.72 384,409
2024-10-11 $49.12 $49.13 $49.06 $49.11 $49.11 710,607
2024-10-10 $49.07 $49.10 $48.97 $49.10 $49.10 512,724
2024-10-09 $49.08 $49.10 $49.04 $49.06 $49.06 695,649
2024-10-08 $48.93 $49.08 $48.92 $49.07 $49.07 923,269
2024-10-07 $49.08 $49.08 $48.89 $48.91 $48.91 1,596,423
2024-10-04 $49.24 $49.24 $49.11 $49.14 $49.14 721,814
2024-10-03 $49.43 $49.43 $49.31 $49.32 $49.32 658,480
2024-10-02 $49.42 $49.47 $49.38 $49.41 $49.41 417,407
2024-10-01 $49.42 $49.49 $49.27 $49.47 $49.47 406,698
2024-09-30 $49.44 $49.47 $49.38 $49.41 $49.41 652,914
2024-09-27 $51.49 $51.49 $49.36 $49.39 $49.39 857,836
2024-09-26 $49.44 $49.44 $49.37 $49.41 $49.41 457,094
2024-09-25 $49.58 $49.61 $49.54 $49.56 $49.39 500,424
2024-09-24 $49.56 $49.62 $49.51 $49.61 $49.44 391,192
2024-09-23 $49.59 $49.60 $49.52 $49.58 $49.41 653,674
2024-09-20 $49.61 $49.61 $49.51 $49.59 $49.42 643,830
2024-09-19 $49.49 $49.58 $49.48 $49.57 $49.40 838,691
2024-09-18 $49.46 $49.57 $49.42 $49.50 $49.33 403,706
2024-09-17 $49.48 $49.58 $49.45 $49.50 $49.33 709,458
2024-09-16 $49.50 $49.52 $49.45 $49.47 $49.30 413,194
2024-09-13 $49.42 $49.49 $49.42 $49.43 $49.26 374,752
2024-09-12 $49.43 $49.48 $49.36 $49.37 $49.20 564,719
2024-09-11 $49.49 $49.50 $49.37 $49.42 $49.25 566,691
2024-09-10 $49.34 $49.45 $49.34 $49.45 $49.28 507,630
2024-09-09 $49.33 $49.39 $49.31 $49.31 $49.14 384,601
2024-09-06 $49.32 $49.36 $49.24 $49.31 $49.14 313,407
2024-09-05 $49.30 $49.33 $49.19 $49.27 $49.10 446,514
2024-09-04 $49.10 $49.23 $49.10 $49.23 $49.06 512,035
2024-09-03 $49.07 $49.12 $49.05 $49.12 $48.95 381,091
2024-08-30 $49.10 $49.10 $49.02 $49.04 $48.87 314,308
2024-08-29 $49.06 $49.10 $49.03 $49.06 $48.89 472,660
2024-08-28 $49.13 $49.13 $49.04 $49.04 $48.87 496,015
2024-08-27 $49.04 $49.11 $49.01 $49.10 $48.93 320,335
2024-08-26 $49.08 $49.11 $49.03 $49.04 $48.87 548,764
2024-08-23 $48.97 $49.10 $48.89 $49.02 $48.85 361,770
2024-08-22 $48.93 $48.96 $48.92 $48.92 $48.75 495,939
2024-08-21 $48.91 $49.04 $48.91 $49.00 $48.83 768,395
2024-08-20 $49.03 $49.15 $49.03 $49.05 $48.71 544,808
2024-08-19 $48.01 $49.06 $45.06 $49.00 $48.66 379,603
2024-08-16 $49.03 $49.03 $48.94 $49.01 $48.67 517,102
2024-08-15 $49.02 $49.03 $48.95 $49.03 $48.69 282,898
2024-08-14 $49.02 $49.10 $49.02 $49.05 $48.71 289,536
2024-08-13 $49.00 $49.04 $48.95 $49.02 $48.68 1,018,707
2024-08-12 $48.89 $48.94 $48.89 $48.93 $48.59 277,037
2024-08-09 $48.89 $48.97 $48.89 $48.92 $48.58 304,888
2024-08-08 $48.95 $48.96 $48.87 $48.88 $48.54 918,987
2024-08-07 $48.96 $48.96 $48.90 $48.95 $48.61 656,473
2024-08-06 $48.95 $49.25 $48.91 $48.97 $48.63 1,124,689
2024-08-05 $49.92 $49.92 $48.97 $48.98 $48.64 468,029
2024-08-02 $49.00 $49.05 $48.94 $48.94 $48.94 909,408
2024-08-01 $48.73 $48.87 $48.73 $48.87 $48.87 513,436
2024-07-31 $48.67 $49.00 $48.60 $48.72 $48.72 442,734
2024-07-30 $48.61 $48.70 $48.58 $48.61 $48.61 399,788
2024-07-29 $48.64 $48.64 $48.56 $48.61 $48.61 314,191
2024-07-26 $48.58 $48.59 $48.49 $48.57 $48.57 344,399
2024-07-25 $48.47 $48.53 $48.44 $48.52 $48.52 415,173
2024-07-24 $48.38 $48.53 $48.38 $48.46 $48.46 534,336
2024-07-23 $48.47 $48.56 $48.45 $48.47 $48.47 329,997
2024-07-22 $48.66 $48.66 $48.57 $48.60 $48.43 383,097
2024-07-19 $48.67 $48.67 $48.62 $48.64 $48.47 222,137
2024-07-18 $48.69 $48.71 $48.63 $48.69 $48.52 294,416
2024-07-17 $48.64 $48.70 $48.40 $48.70 $48.53 416,786
2024-07-16 $48.64 $48.66 $48.58 $48.66 $48.48 327,077
2024-07-15 $48.63 $48.66 $48.59 $48.62 $48.45 335,955
2024-07-12 $48.55 $48.66 $48.48 $48.66 $48.49 434,950
2024-07-11 $48.46 $48.58 $48.46 $48.56 $48.39 601,823
2024-07-10 $48.37 $48.48 $48.36 $48.41 $48.24 875,397
2024-07-09 $48.25 $48.37 $48.25 $48.35 $48.18 605,096
2024-07-08 $48.24 $48.27 $48.17 $48.21 $48.04 1,573,181
2024-07-05 $48.21 $48.28 $48.17 $48.27 $48.10 490,845
2024-07-03 $48.05 $48.16 $48.05 $48.11 $47.94 176,799
2024-07-02 $48.01 $48.08 $48.01 $48.03 $47.86 315,821
2024-07-01 $47.99 $48.05 $47.94 $47.95 $47.78 386,281
2024-06-28 $48.16 $48.22 $48.05 $48.05 $47.88 458,563
2024-06-27 $48.20 $48.21 $48.08 $48.08 $47.91 818,019
2024-06-26 $48.36 $48.37 $48.30 $48.36 $48.02 193,922
2024-06-25 $48.41 $48.41 $48.36 $48.41 $48.07 390,837
2024-06-24 $48.35 $48.41 $48.28 $48.40 $48.06 352,787
2024-06-21 $48.33 $48.41 $48.33 $48.38 $48.38 334,986
2024-06-20 $48.32 $48.38 $48.24 $48.37 $48.37 316,716
2024-06-18 $48.30 $48.40 $48.30 $48.37 $48.37 895,129
2024-06-17 $48.34 $48.34 $48.22 $48.28 $48.28 465,492
2024-06-14 $48.38 $48.40 $48.33 $48.35 $48.35 322,004
2024-06-13 $48.32 $48.39 $48.31 $48.37 $48.37 195,354
2024-06-12 $48.33 $48.37 $48.25 $48.27 $48.27 236,016
2024-06-11 $48.07 $48.18 $48.07 $48.18 $48.18 272,833
2024-06-10 $48.04 $48.08 $48.02 $48.05 $48.05 167,215
2024-06-07 $48.14 $48.14 $48.03 $48.04 $48.04 349,311
2024-06-06 $48.19 $48.22 $48.13 $48.22 $48.22 555,091
2024-06-05 $48.15 $48.18 $48.09 $48.18 $48.18 161,775
2024-06-04 $48.11 $48.13 $48.08 $48.10 $48.10 282,999
2024-06-03 $47.95 $48.11 $47.95 $48.11 $48.11 290,442
2024-05-31 $47.96 $47.99 $47.91 $47.97 $47.97 246,485
2024-05-30 $47.84 $47.94 $47.81 $47.93 $47.93 422,600
2024-05-29 $47.87 $47.87 $47.73 $47.78 $47.78 323,374
2024-05-28 $47.97 $47.97 $47.84 $47.85 $47.85 226,581
2024-05-24 $47.84 $47.94 $47.84 $47.91 $47.91 246,382
2024-05-23 $47.96 $47.97 $47.87 $47.89 $47.89 185,006
2024-05-22 $47.99 $48.00 $47.94 $47.94 $47.94 358,822
2024-05-21 $48.02 $48.03 $47.91 $48.03 $48.03 211,436
2024-05-20 $48.11 $48.18 $48.04 $48.13 $47.95 274,777
2024-05-17 $48.23 $48.23 $48.16 $48.19 $48.02 149,059
2024-05-16 $48.28 $48.28 $48.21 $48.23 $48.05 335,828
2024-05-15 $48.24 $48.31 $48.20 $48.31 $48.13 309,273
2024-05-14 $48.05 $48.12 $48.05 $48.12 $47.95 482,017
2024-05-13 $48.05 $48.09 $48.02 $48.03 $47.86 190,584
2024-05-10 $48.02 $48.05 $48.00 $48.05 $47.88 210,521
2024-05-09 $47.99 $48.07 $47.97 $48.06 $47.89 236,735
2024-05-08 $47.98 $48.00 $47.92 $47.98 $47.81 301,847
2024-05-07 $47.97 $48.04 $47.96 $47.96 $47.79 248,049
2024-05-06 $47.90 $47.95 $47.85 $47.90 $47.73 469,397
2024-05-03 $47.96 $47.96 $47.84 $47.89 $47.72 210,752
2024-05-02 $47.71 $47.76 $47.64 $47.75 $47.58 381,990
2024-05-01 $47.64 $47.74 $47.58 $47.69 $47.52 498,409
2024-04-30 $47.62 $47.64 $47.57 $47.59 $47.42 237,581
2024-04-29 $47.63 $47.69 $47.63 $47.64 $47.47 392,344
2024-04-26 $47.63 $47.63 $47.60 $47.60 $47.43 350,107
2024-04-25 $47.55 $47.60 $47.52 $47.58 $47.41 306,264
2024-04-24 $47.68 $47.73 $47.59 $47.64 $47.47 347,813
2024-04-23 $47.55 $47.71 $47.53 $47.68 $47.51 409,708
2024-04-22 $47.72 $47.78 $47.70 $47.77 $47.42 231,196
2024-04-19 $47.77 $47.77 $47.70 $47.71 $47.36 218,188
2024-04-18 $47.84 $47.84 $47.69 $47.73 $47.38 472,438
2024-04-17 $47.67 $47.79 $47.66 $47.78 $47.43 970,745
2024-04-16 $47.66 $47.73 $47.59 $47.62 $47.62 1,136,879
2024-04-15 $47.75 $47.77 $47.62 $47.72 $47.72 490,030
2024-04-12 $47.84 $47.95 $47.77 $47.80 $47.80 450,211
2024-04-11 $47.83 $47.83 $47.66 $47.74 $47.74 445,948
2024-04-10 $47.93 $47.94 $47.71 $47.74 $47.74 823,360
2024-04-09 $48.01 $48.03 $47.98 $48.03 $48.03 773,832
2024-04-08 $48.08 $48.32 $47.86 $47.89 $47.89 981,027
2024-04-05 $48.16 $48.17 $48.07 $48.09 $48.09 432,376
2024-04-04 $48.13 $48.21 $48.12 $48.19 $48.19 492,837
2024-04-03 $48.13 $48.16 $48.03 $48.16 $48.16 459,374
2024-04-02 $48.07 $48.10 $47.99 $48.10 $48.10 1,133,987
2024-04-01 $48.28 $48.28 $48.00 $48.06 $48.06 764,946
2024-03-28 $48.33 $48.36 $48.22 $48.25 $48.25 344,053
2024-03-27 $48.33 $48.33 $48.20 $48.32 $48.32 937,066
2024-03-26 $48.18 $48.28 $48.17 $48.27 $48.27 309,754
2024-03-25 $48.19 $48.22 $48.10 $48.22 $48.22 474,622
2024-03-22 $48.14 $48.18 $48.08 $48.15 $48.15 392,144
2024-03-21 $48.20 $48.20 $48.07 $48.14 $48.14 380,600
2024-03-20 $48.12 $48.38 $48.11 $48.24 $48.07 407,320
2024-03-19 $48.13 $48.14 $48.09 $48.13 $47.96 272,831
2024-03-18 $48.05 $48.23 $48.03 $48.04 $47.87 381,800
2024-03-15 $48.02 $48.07 $48.01 $48.06 $47.89 363,062
2024-03-14 $48.27 $48.27 $48.14 $48.15 $47.98 389,297
2024-03-13 $48.32 $48.35 $48.23 $48.28 $48.11 430,605
2024-03-12 $48.31 $48.33 $48.26 $48.26 $48.09 381,395
2024-03-11 $48.34 $48.38 $48.31 $48.35 $48.17 638,290
2024-03-08 $48.33 $48.41 $48.33 $48.36 $48.18 649,846
2024-03-07 $48.25 $48.30 $48.19 $48.24 $48.07 534,582
2024-03-06 $48.26 $48.29 $48.24 $48.29 $48.12 369,936
2024-03-05 $48.20 $48.21 $48.15 $48.20 $48.02 308,882
2024-03-04 $48.19 $48.19 $48.13 $48.16 $47.99 355,027
2024-03-01 $48.14 $48.20 $48.06 $48.20 $48.03 391,804
2024-02-29 $48.11 $48.13 $48.06 $48.09 $47.92 444,929
2024-02-28 $48.02 $48.04 $47.97 $48.04 $47.87 364,467
2024-02-27 $47.98 $48.03 $47.95 $47.95 $47.78 334,473
2024-02-26 $48.06 $48.07 $48.00 $48.00 $47.83 272,025
2024-02-23 $47.98 $48.11 $47.92 $48.06 $48.06 506,703
2024-02-22 $47.99 $48.01 $47.88 $47.98 $47.98 532,283
2024-02-21 $48.00 $48.02 $47.94 $47.97 $47.97 284,953
2024-02-20 $48.21 $48.21 $48.12 $48.14 $47.96 302,956
2024-02-16 $48.17 $48.28 $48.14 $48.21 $48.02 340,237
2024-02-15 $48.16 $48.18 $48.02 $48.17 $47.98 475,656
2024-02-14 $48.03 $48.07 $47.92 $48.04 $48.04 277,579
2024-02-13 $48.25 $48.25 $48.03 $48.03 $48.03 589,133
2024-02-12 $48.35 $48.35 $48.25 $48.26 $48.26 345,392
2024-02-09 $48.24 $48.30 $48.17 $48.27 $48.27 515,783
2024-02-08 $48.23 $48.23 $48.13 $48.20 $48.20 490,091
2024-02-07 $48.19 $48.25 $48.18 $48.20 $48.20 507,107
2024-02-06 $48.11 $48.20 $48.11 $48.19 $48.19 537,630
2024-02-05 $48.23 $48.23 $48.10 $48.16 $48.16 418,325
2024-02-02 $48.39 $48.39 $48.21 $48.29 $48.29 405,133
2024-02-01 $48.46 $48.49 $48.39 $48.44 $48.44 346,310
2024-01-31 $48.38 $48.43 $48.31 $48.39 $48.39 894,096
2024-01-30 $48.31 $48.36 $48.23 $48.26 $48.26 438,979
2024-01-29 $48.20 $48.29 $48.20 $48.28 $48.28 445,613
2024-01-26 $48.23 $48.24 $48.14 $48.14 $48.14 721,088
2024-01-25 $48.15 $48.21 $48.11 $48.21 $48.21 772,979
2024-01-24 $48.28 $48.28 $48.16 $48.17 $48.17 406,636
2024-01-23 $48.19 $48.19 $48.14 $48.16 $48.16 900,976
2024-01-22 $48.39 $48.43 $48.34 $48.36 $48.17 678,161
2024-01-19 $48.26 $48.33 $48.26 $48.32 $48.14 496,291
2024-01-18 $48.39 $48.39 $48.31 $48.36 $48.17 644,391
2024-01-17 $48.46 $48.46 $48.34 $48.36 $48.17 707,132
2024-01-16 $48.44 $48.54 $48.44 $48.47 $48.28 544,365
2024-01-12 $48.47 $48.55 $48.46 $48.49 $48.49 433,423
2024-01-11 $48.35 $48.40 $48.29 $48.38 $48.38 478,470
2024-01-10 $48.30 $48.36 $48.24 $48.35 $48.35 454,463
2024-01-09 $48.20 $48.27 $48.18 $48.27 $48.27 840,953
2024-01-08 $48.21 $48.36 $48.11 $48.15 $48.15 1,039,487
2024-01-05 $48.24 $48.30 $48.16 $48.23 $48.23 770,916
2024-01-04 $48.27 $48.27 $48.19 $48.25 $48.25 321,396
2024-01-03 $48.24 $48.30 $48.18 $48.24 $48.24 540,624
2024-01-02 $48.27 $48.29 $48.23 $48.25 $48.25 546,830
2023-12-29 $48.27 $48.36 $48.25 $48.32 $48.32 398,433
2023-12-28 $48.33 $48.37 $48.31 $48.31 $48.31 562,674
2023-12-27 $48.35 $48.36 $48.27 $48.35 $48.35 365,843
2023-12-26 $48.20 $48.30 $48.20 $48.30 $48.30 378,231
2023-12-22 $48.22 $48.22 $48.13 $48.15 $48.15 399,280
2023-12-21 $48.39 $48.42 $48.32 $48.36 $48.16 340,495
2023-12-20 $48.29 $48.31 $48.20 $48.31 $48.11 456,002
2023-12-19 $48.21 $48.27 $48.20 $48.25 $48.05 542,928
2023-12-18 $48.33 $48.33 $48.19 $48.20 $48.00 569,181
2023-12-15 $48.39 $48.39 $48.25 $48.26 $48.06 501,067
2023-12-14 $48.20 $48.35 $48.20 $48.33 $48.13 607,748
2023-12-13 $47.82 $48.08 $47.82 $48.06 $48.06 484,861
2023-12-12 $47.81 $47.91 $47.81 $47.86 $47.86 448,873
2023-12-11 $47.78 $47.89 $47.78 $47.87 $47.87 314,112
2023-12-08 $47.85 $47.85 $47.76 $47.78 $47.78 531,498
2023-12-07 $47.87 $47.90 $47.83 $47.85 $47.85 540,714
2023-12-06 $47.82 $47.87 $47.80 $47.82 $47.82 856,796
2023-12-05 $47.89 $47.89 $47.77 $47.83 $47.83 817,866
2023-12-04 $47.85 $47.85 $47.72 $47.77 $47.77 758,221
2023-12-01 $47.56 $47.81 $47.56 $47.78 $47.78 375,491
2023-11-30 $47.56 $47.67 $47.55 $47.60 $47.60 868,243
2023-11-29 $47.44 $47.64 $47.44 $47.63 $47.63 922,169
2023-11-28 $47.31 $47.48 $47.31 $47.43 $47.43 732,623
2023-11-27 $47.22 $47.29 $47.22 $47.29 $47.29 398,155
2023-11-24 $47.24 $47.28 $47.20 $47.20 $47.20 113,800
2023-11-22 $47.28 $47.39 $47.28 $47.29 $47.29 468,713
2023-11-21 $47.33 $47.33 $47.25 $47.27 $47.27 592,108
2023-11-20 $47.38 $47.45 $47.36 $47.44 $47.24 393,244
2023-11-17 $47.47 $47.47 $47.36 $47.37 $47.17 527,992
2023-11-16 $47.31 $47.41 $47.31 $47.35 $47.15 671,820
2023-11-15 $47.36 $47.39 $47.29 $47.34 $47.14 740,838
2023-11-14 $47.39 $47.44 $47.34 $47.39 $47.19 575,170
2023-11-13 $47.19 $47.19 $47.08 $47.15 $47.15 439,031
2023-11-10 $47.22 $47.22 $47.10 $47.12 $47.12 641,579
2023-11-09 $47.32 $47.32 $47.13 $47.14 $47.14 457,373
2023-11-08 $47.28 $47.28 $47.15 $47.21 $47.21 449,258
2023-11-07 $47.17 $47.24 $47.11 $47.21 $47.21 357,494
2023-11-06 $47.13 $47.29 $47.09 $47.10 $47.10 555,038
2023-11-03 $47.17 $47.20 $47.08 $47.13 $47.13 836,369
2023-11-02 $47.02 $47.14 $47.02 $47.08 $47.08 748,439
2023-11-01 $46.79 $46.87 $46.72 $46.84 $46.84 589,858
2023-10-31 $46.78 $46.78 $46.74 $46.74 $46.74 338,088
2023-10-30 $46.79 $46.80 $46.65 $46.79 $46.79 332,269
2023-10-27 $46.70 $46.75 $46.67 $46.75 $46.75 393,285
2023-10-26 $46.61 $46.66 $46.58 $46.63 $46.63 1,902,215
2023-10-25 $46.68 $46.77 $46.58 $46.58 $46.58 671,414
2023-10-24 $46.60 $46.65 $46.59 $46.64 $46.64 810,101
2023-10-23 $46.76 $46.83 $46.70 $46.81 $46.61 523,574
2023-10-20 $46.73 $46.82 $46.67 $46.75 $46.75 613,854
2023-10-19 $46.77 $46.83 $46.71 $46.76 $46.76 949,543
2023-10-18 $46.92 $46.93 $46.78 $46.82 $46.82 671,551
2023-10-17 $47.09 $47.09 $46.88 $46.89 $46.89 802,305
2023-10-16 $47.13 $47.13 $47.07 $47.10 $47.10 572,222
2023-10-13 $47.12 $47.17 $47.12 $47.12 $47.12 624,680
2023-10-12 $47.32 $47.32 $47.14 $47.19 $47.19 698,394
2023-10-11 $47.24 $47.29 $47.06 $47.27 $47.27 1,118,414
2023-10-10 $47.19 $47.23 $47.12 $47.15 $47.15 723,594
2023-10-09 $47.10 $47.17 $47.06 $47.14 $47.14 567,628
2023-10-06 $47.07 $47.07 $46.94 $46.95 $46.95 1,178,349
2023-10-05 $47.03 $47.15 $47.03 $47.14 $47.14 729,241
2023-10-04 $46.97 $47.06 $46.91 $47.00 $47.00 699,738
2023-10-03 $47.10 $47.10 $46.94 $46.96 $46.96 526,346
2023-10-02 $47.16 $47.18 $47.10 $47.11 $47.11 750,545
2023-09-29 $47.29 $47.32 $47.24 $47.24 $47.24 331,774
2023-09-28 $47.19 $47.20 $47.06 $47.18 $47.18 379,714
2023-09-27 $47.28 $47.28 $47.13 $47.15 $47.15 766,733
2023-09-26 $47.25 $47.25 $47.17 $47.20 $47.20 632,497
2023-09-25 $47.29 $47.37 $47.25 $47.26 $47.26 435,266
2023-09-22 $47.28 $47.30 $47.22 $47.27 $47.27 553,188
2023-09-21 $47.42 $47.49 $47.42 $47.44 $47.26 893,076
2023-09-20 $47.61 $47.62 $47.52 $47.53 $47.35 798,841
2023-09-19 $47.62 $47.63 $47.57 $47.59 $47.41 293,662
2023-09-18 $47.54 $47.62 $47.54 $47.59 $47.41 308,282
2023-09-15 $47.67 $47.67 $47.59 $47.64 $47.46 474,580
2023-09-14 $47.67 $47.69 $47.60 $47.65 $47.47 523,678
2023-09-13 $47.57 $47.64 $47.57 $47.63 $47.45 498,350
2023-09-12 $47.59 $47.59 $47.54 $47.57 $47.39 648,686
2023-09-11 $47.54 $47.59 $47.53 $47.57 $47.39 221,866
2023-09-08 $47.58 $47.61 $47.55 $47.57 $47.57 330,515
2023-09-07 $47.50 $47.53 $47.49 $47.52 $47.52 526,812
2023-09-06 $47.58 $47.58 $47.47 $47.49 $47.49 506,771
2023-09-05 $47.61 $47.64 $47.58 $47.58 $47.58 305,392
2023-09-01 $47.65 $47.74 $47.61 $47.62 $47.62 362,401
2023-08-31 $47.74 $47.74 $47.66 $47.71 $47.71 368,763
2023-08-30 $47.72 $47.72 $47.62 $47.66 $47.66 657,812
2023-08-29 $47.45 $47.71 $47.45 $47.67 $47.67 477,682
2023-08-28 $47.44 $47.51 $47.38 $47.48 $47.48 581,820
2023-08-25 $47.44 $47.45 $47.37 $47.37 $47.37 321,105
2023-08-24 $47.42 $47.46 $47.38 $47.46 $47.46 712,757
2023-08-23 $47.33 $47.37 $47.33 $47.35 $47.35 301,977
2023-08-22 $47.20 $47.31 $47.20 $47.25 $47.25 550,883
2023-08-21 $47.49 $47.51 $47.38 $47.42 $47.25 547,764
2023-08-18 $47.44 $47.52 $47.44 $47.47 $47.30 443,639
2023-08-17 $47.44 $47.50 $47.40 $47.41 $47.25 2,255,221
2023-08-16 $47.44 $47.49 $47.41 $47.43 $47.26 840,489
2023-08-15 $47.48 $47.53 $47.45 $47.49 $47.32 690,859
2023-08-14 $47.49 $47.56 $47.48 $47.50 $47.33 885,924
2023-08-11 $47.67 $47.67 $47.54 $47.54 $47.37 484,031
2023-08-10 $47.72 $47.82 $47.67 $47.67 $47.50 496,200
2023-08-09 $47.76 $47.79 $47.67 $47.72 $47.55 622,222
2023-08-08 $47.66 $47.75 $47.61 $47.73 $47.56 712,988
2023-08-07 $47.67 $47.70 $47.63 $47.67 $47.50 517,187
2023-08-04 $47.55 $47.58 $47.53 $47.56 $47.56 765,837
2023-08-03 $47.51 $47.57 $47.51 $47.51 $47.51 1,062,531
2023-08-02 $47.58 $47.62 $47.53 $47.58 $47.58 529,848
2023-08-01 $47.58 $47.66 $47.57 $47.58 $47.58 843,179
2023-07-31 $47.65 $47.69 $47.64 $47.65 $47.65 557,201
2023-07-28 $47.55 $47.61 $47.53 $47.60 $47.60 1,294,219
2023-07-27 $47.74 $47.75 $47.60 $47.60 $47.60 626,411
2023-07-26 $47.63 $47.74 $47.62 $47.71 $47.71 500,899
2023-07-25 $47.68 $47.68 $47.59 $47.63 $47.63 1,029,545
2023-07-24 $47.78 $47.78 $47.66 $47.66 $47.66 409,343
2023-07-21 $47.74 $47.74 $47.66 $47.72 $47.72 575,351
2023-07-20 $47.93 $47.93 $47.82 $47.84 $47.69 886,896
2023-07-19 $47.92 $47.95 $47.89 $47.94 $47.79 358,010
2023-07-18 $47.90 $47.99 $47.90 $47.94 $47.79 465,670
2023-07-17 $47.91 $47.92 $47.83 $47.88 $47.73 459,603
2023-07-14 $47.92 $47.96 $47.86 $47.90 $47.75 741,123
2023-07-13 $47.79 $47.94 $47.79 $47.93 $47.78 632,155
2023-07-12 $47.63 $47.71 $47.60 $47.70 $47.55 624,457
2023-07-11 $47.51 $47.57 $47.46 $47.54 $47.39 739,149
2023-07-10 $47.37 $47.48 $47.36 $47.47 $47.32 745,694
2023-07-07 $47.43 $47.49 $47.29 $47.32 $47.17 1,972,495
2023-07-06 $47.44 $47.50 $47.36 $47.42 $47.27 815,256
2023-07-05 $47.62 $47.67 $47.51 $47.51 $47.36 983,774
2023-07-03 $47.66 $47.69 $47.62 $47.64 $47.49 176,885
2023-06-30 $47.74 $47.74 $47.63 $47.67 $47.52 773,457
2023-06-29 $47.77 $47.78 $47.67 $47.78 $47.63 828,766
2023-06-28 $47.84 $47.84 $47.76 $47.78 $47.63 534,448
2023-06-27 $47.74 $47.84 $47.72 $47.80 $47.65 2,418,191
2023-06-26 $47.88 $47.92 $47.84 $47.91 $47.63 465,861
2023-06-23 $47.90 $47.92 $47.82 $47.82 $47.54 674,929
2023-06-22 $47.88 $47.94 $47.83 $47.85 $47.57 584,488
2023-06-21 $47.84 $47.93 $47.79 $47.91 $47.63 705,624
2023-06-20 $47.81 $47.91 $47.78 $47.89 $47.61 564,621
2023-06-16 $47.82 $47.87 $47.80 $47.86 $47.86 505,886
2023-06-15 $47.80 $47.84 $47.75 $47.83 $47.83 414,537
2023-06-14 $47.77 $47.90 $47.75 $47.82 $47.82 725,626
2023-06-13 $47.92 $47.94 $47.81 $47.86 $47.86 991,513
2023-06-12 $47.84 $47.86 $47.78 $47.84 $47.84 371,194
2023-06-09 $47.81 $47.83 $47.76 $47.83 $47.83 785,132
2023-06-08 $47.87 $47.87 $47.78 $47.81 $47.81 430,915
2023-06-07 $47.88 $47.89 $47.76 $47.77 $47.77 618,646
2023-06-06 $47.86 $47.86 $47.79 $47.85 $47.85 912,270
2023-06-05 $47.79 $47.84 $47.75 $47.84 $47.84 515,374
2023-06-02 $47.96 $47.96 $47.81 $47.82 $47.82 599,767
2023-06-01 $48.00 $48.03 $47.82 $47.88 $47.88 655,245
2023-05-31 $47.71 $47.89 $47.70 $47.89 $47.89 498,013
2023-05-30 $47.61 $47.72 $47.60 $47.72 $47.72 565,469
2023-05-26 $47.58 $47.58 $47.48 $47.50 $47.50 972,607
2023-05-25 $47.67 $47.67 $47.52 $47.52 $47.52 710,341
2023-05-24 $47.79 $47.79 $47.62 $47.67 $47.67 497,328
2023-05-23 $47.79 $47.79 $47.66 $47.70 $47.70 515,390
2023-05-22 $47.93 $47.94 $47.84 $47.86 $47.72 566,480
2023-05-19 $47.96 $47.97 $47.86 $47.86 $47.72 365,515
2023-05-18 $47.97 $48.07 $47.97 $47.97 $47.83 458,779
2023-05-17 $48.16 $48.18 $48.05 $48.06 $47.92 651,915
2023-05-16 $48.10 $48.16 $48.05 $48.05 $47.91 610,987
2023-05-15 $48.17 $48.17 $48.08 $48.10 $47.96 618,266
2023-05-12 $48.19 $48.30 $48.14 $48.14 $48.00 667,074
2023-05-11 $48.22 $48.31 $48.18 $48.23 $48.23 698,324
2023-05-10 $48.05 $48.15 $48.05 $48.15 $48.15 347,578
2023-05-09 $48.15 $48.15 $48.06 $48.08 $48.08 341,846
2023-05-08 $48.18 $48.18 $48.12 $48.15 $48.15 487,877
2023-05-05 $48.24 $48.24 $48.06 $48.13 $48.13 442,665
2023-05-04 $48.17 $48.40 $48.17 $48.33 $48.33 755,084
2023-05-03 $48.02 $48.17 $47.94 $48.16 $48.16 534,521
2023-05-02 $47.99 $48.08 $47.91 $48.07 $48.07 433,485
2023-05-01 $48.06 $48.11 $47.99 $48.01 $48.01 463,252
2023-04-28 $48.03 $48.04 $47.91 $47.96 $47.96 258,752
2023-04-27 $47.99 $48.00 $47.91 $47.94 $47.94 331,219
2023-04-26 $48.12 $48.12 $47.95 $48.04 $48.04 441,251
2023-04-25 $47.94 $48.08 $47.94 $48.04 $48.04 536,586
2023-04-24 $47.86 $47.94 $47.86 $47.87 $47.87 510,040
2023-04-21 $47.95 $47.95 $47.82 $47.83 $47.83 490,394
2023-04-20 $47.92 $47.99 $47.91 $47.91 $47.78 494,043
2023-04-19 $47.90 $47.90 $47.83 $47.90 $47.77 753,362
2023-04-18 $47.92 $47.93 $47.85 $47.91 $47.78 931,207
2023-04-17 $48.45 $48.45 $47.87 $47.91 $47.78 714,335
2023-04-14 $48.13 $48.13 $47.97 $48.01 $47.87 703,819
2023-04-13 $48.11 $48.24 $48.10 $48.18 $48.04 682,846
2023-04-12 $48.07 $48.13 $48.04 $48.09 $47.95 596,583
2023-04-11 $48.00 $48.03 $47.95 $48.03 $47.89 541,254
2023-04-10 $48.02 $48.11 $47.99 $48.07 $47.93 594,545
2023-04-06 $48.21 $48.21 $48.07 $48.11 $47.97 1,077,720
2023-04-05 $48.13 $48.21 $48.09 $48.17 $48.03 428,007
2023-04-04 $48.03 $48.13 $47.96 $48.11 $47.97 455,101
2023-04-03 $47.97 $47.97 $47.88 $47.96 $47.83 621,855
2023-03-31 $47.81 $47.90 $47.81 $47.87 $47.74 457,427
2023-03-30 $47.82 $47.87 $47.76 $47.80 $47.67 1,181,399
2023-03-29 $47.88 $47.90 $47.78 $47.83 $47.70 716,770
2023-03-28 $47.93 $47.93 $47.78 $47.81 $47.81 782,423
2023-03-27 $48.06 $48.10 $47.89 $47.93 $47.93 690,752
2023-03-24 $48.15 $48.21 $48.00 $48.09 $48.09 620,151
2023-03-23 $48.12 $48.28 $48.06 $48.15 $48.02 399,519
2023-03-22 $47.82 $47.98 $47.72 $47.92 $47.79 1,282,168
2023-03-21 $47.73 $47.93 $47.73 $47.82 $47.69 396,297
2023-03-20 $48.00 $48.07 $47.94 $48.07 $47.94 343,749
2023-03-17 $47.95 $48.10 $47.90 $48.05 $48.05 280,910
2023-03-16 $48.04 $48.07 $47.90 $47.93 $47.93 417,751
2023-03-15 $47.94 $48.16 $47.92 $48.09 $48.09 657,908
2023-03-14 $48.00 $48.01 $47.80 $47.89 $47.89 469,678
2023-03-13 $47.71 $48.10 $47.71 $48.09 $48.09 832,172
2023-03-10 $47.74 $47.76 $47.65 $47.71 $47.71 760,553
2023-03-09 $47.46 $47.52 $47.46 $47.49 $47.49 409,431
2023-03-08 $47.47 $47.55 $47.43 $47.50 $47.50 575,235
2023-03-07 $47.59 $47.62 $47.50 $47.58 $47.58 735,145
2023-03-06 $47.60 $47.68 $47.60 $47.63 $47.63 536,993
2023-03-03 $47.53 $47.58 $47.52 $47.58 $47.58 517,302
2023-03-02 $47.49 $47.57 $47.45 $47.56 $47.56 1,594,030
2023-03-01 $47.58 $47.64 $47.58 $47.59 $47.59 461,438
2023-02-28 $47.58 $47.66 $47.56 $47.65 $47.65 360,417
2023-02-27 $47.57 $47.66 $47.57 $47.61 $47.61 434,799
2023-02-24 $47.57 $47.65 $47.53 $47.60 $47.60 665,832
2023-02-23 $47.60 $47.65 $47.56 $47.57 $47.57 1,056,642
2023-02-22 $47.67 $47.67 $47.56 $47.58 $47.58 791,450
2023-02-21 $47.82 $47.87 $47.82 $47.84 $47.70 499,379
2023-02-17 $47.86 $47.88 $47.81 $47.87 $47.73 476,130
2023-02-16 $47.86 $48.00 $47.79 $47.84 $47.70 1,373,706
2023-02-15 $47.82 $47.94 $47.81 $47.84 $47.70 865,522
2023-02-14 $47.94 $47.99 $47.87 $47.87 $47.73 559,323
2023-02-13 $47.95 $48.02 $47.92 $47.97 $47.83 371,530
2023-02-10 $48.04 $48.04 $47.91 $48.00 $47.86 720,419
2023-02-09 $48.07 $48.08 $47.98 $48.02 $47.88 357,057
2023-02-08 $47.96 $47.97 $47.92 $47.96 $47.82 813,711
2023-02-07 $47.98 $47.99 $47.91 $47.93 $47.79 603,513
2023-02-06 $48.06 $48.06 $47.94 $47.95 $47.81 1,892,033
2023-02-03 $48.16 $48.21 $48.10 $48.17 $48.03 537,260
2023-02-02 $48.22 $48.30 $48.13 $48.21 $48.07 685,256
2023-02-01 $48.09 $48.49 $48.07 $48.19 $48.05 849,347
2023-01-31 $48.06 $48.14 $48.00 $48.04 $47.90 546,584
2023-01-30 $47.99 $48.16 $47.98 $48.03 $47.89 528,185
2023-01-27 $48.02 $48.05 $48.00 $48.04 $47.90 406,072
2023-01-26 $48.04 $48.11 $48.02 $48.08 $47.94 417,473
2023-01-25 $47.99 $48.12 $47.99 $48.07 $47.93 558,199
2023-01-24 $47.98 $48.07 $47.92 $48.01 $47.87 713,040
2023-01-23 $48.06 $48.15 $48.05 $48.14 $47.87 616,802
2023-01-20 $48.11 $48.16 $48.02 $48.04 $47.77 550,590
2023-01-19 $48.10 $48.16 $48.10 $48.15 $47.88 528,943
2023-01-18 $48.11 $48.16 $48.03 $48.08 $47.81 1,039,378
2023-01-17 $47.96 $48.04 $47.96 $48.02 $47.75 1,168,320
2023-01-13 $48.01 $48.06 $47.97 $48.00 $47.73 417,149
2023-01-12 $47.97 $48.02 $47.95 $47.99 $47.72 475,586
2023-01-11 $47.80 $47.89 $47.77 $47.88 $47.61 781,015
2023-01-10 $47.83 $47.84 $47.77 $47.78 $47.51 527,364
2023-01-09 $47.83 $47.88 $47.74 $47.85 $47.58 727,607
2023-01-06 $47.57 $47.67 $47.53 $47.67 $47.67 1,271,477
2023-01-05 $47.50 $47.61 $47.50 $47.58 $47.58 628,907
2023-01-04 $47.45 $47.56 $47.45 $47.53 $47.53 916,966
2023-01-03 $47.48 $47.50 $47.31 $47.34 $47.34 1,275,728
2022-12-30 $47.40 $47.44 $47.38 $47.41 $47.41 811,437
2022-12-29 $47.37 $47.44 $47.31 $47.44 $47.44 1,850,841
2022-12-28 $47.53 $47.53 $47.31 $47.39 $47.39 1,238,348
2022-12-27 $47.59 $47.63 $47.49 $47.50 $47.50 821,333
2022-12-23 $47.72 $47.72 $47.57 $47.63 $47.63 430,732
2022-12-22 $47.66 $47.83 $47.66 $47.80 $47.67 704,166
2022-12-21 $47.74 $47.75 $47.68 $47.68 $47.55 820,072
2022-12-20 $47.71 $47.74 $47.64 $47.72 $47.59 853,888
2022-12-19 $47.82 $47.85 $47.73 $47.76 $47.63 1,164,757
2022-12-16 $47.76 $47.81 $47.72 $47.77 $47.64 887,789
2022-12-15 $47.82 $47.86 $47.78 $47.85 $47.72 1,006,001
2022-12-14 $47.66 $47.75 $47.66 $47.71 $47.58 744,061
2022-12-13 $47.58 $47.75 $47.55 $47.66 $47.53 937,379
2022-12-12 $47.60 $47.60 $47.47 $47.52 $47.39 664,851
2022-12-09 $47.58 $47.64 $47.55 $47.56 $47.43 727,386
2022-12-08 $47.60 $47.66 $47.60 $47.65 $47.52 522,490
2022-12-07 $47.52 $47.60 $47.50 $47.58 $47.45 747,866
2022-12-06 $47.48 $47.55 $47.46 $47.48 $47.35 962,646
2022-12-05 $47.62 $47.62 $47.50 $47.53 $47.53 790,363
2022-12-02 $47.51 $47.62 $47.47 $47.61 $47.61 693,188
2022-12-01 $47.47 $47.51 $47.46 $47.50 $47.50 746,122
2022-11-30 $47.23 $47.33 $47.22 $47.32 $47.32 646,050
2022-11-29 $47.28 $47.48 $47.24 $47.28 $47.28 784,290
2022-11-28 $47.28 $47.33 $47.18 $47.30 $47.30 810,044
2022-11-25 $47.27 $47.44 $47.26 $47.30 $47.30 696,782
2022-11-23 $47.27 $47.27 $47.17 $47.26 $47.26 778,644
2022-11-22 $47.18 $47.57 $47.15 $47.21 $47.21 828,864
2022-11-21 $47.34 $47.36 $47.26 $47.29 $47.17 537,338
2022-11-18 $47.35 $47.35 $47.25 $47.27 $47.15 848,003
2022-11-17 $47.33 $47.36 $46.95 $47.35 $47.23 1,215,473
2022-11-16 $47.32 $47.39 $47.32 $47.38 $47.26 757,047
2022-11-15 $47.19 $47.28 $47.18 $47.25 $47.13 625,624
2022-11-14 $47.15 $47.28 $47.15 $47.23 $47.11 471,324
2022-11-11 $47.17 $47.27 $47.13 $47.23 $47.11 695,104
2022-11-10 $46.85 $47.25 $46.85 $47.16 $47.16 1,150,972
2022-11-09 $46.79 $46.87 $46.77 $46.82 $46.82 751,775
2022-11-08 $46.80 $46.83 $46.78 $46.79 $46.79 482,633
2022-11-07 $46.79 $46.84 $46.73 $46.77 $46.77 891,902
2022-11-04 $46.76 $46.83 $46.67 $46.79 $46.79 706,586
2022-11-03 $46.78 $46.87 $46.72 $46.81 $46.81 743,017
2022-11-02 $46.98 $46.98 $46.84 $46.84 $46.84 914,790
2022-11-01 $46.94 $46.95 $46.80 $46.86 $46.86 803,311
2022-10-31 $46.86 $46.91 $46.83 $46.85 $46.85 464,270
2022-10-28 $46.93 $47.02 $46.91 $46.95 $46.95 459,374
2022-10-27 $46.94 $47.07 $46.94 $47.01 $47.01 499,396
2022-10-26 $46.80 $46.94 $46.80 $46.88 $46.88 629,622
2022-10-25 $46.69 $46.85 $46.65 $46.77 $46.77 811,441
2022-10-24 $46.67 $46.75 $46.66 $46.69 $46.69 544,129
2022-10-21 $46.63 $46.73 $46.62 $46.64 $46.64 696,037
2022-10-20 $46.86 $46.97 $46.85 $46.85 $46.74 628,745
2022-10-19 $46.98 $47.05 $46.95 $46.96 $46.85 554,921
2022-10-18 $47.02 $47.08 $46.99 $47.02 $46.91 707,705
2022-10-17 $47.01 $47.08 $46.88 $46.92 $46.81 777,077
2022-10-14 $47.12 $47.15 $47.00 $47.03 $46.92 389,884
2022-10-13 $47.11 $47.22 $47.08 $47.14 $47.03 804,227
2022-10-12 $47.19 $47.26 $47.19 $47.21 $47.10 460,884
2022-10-11 $47.24 $47.31 $47.22 $47.23 $47.12 1,069,284
2022-10-10 $47.26 $47.34 $47.22 $47.33 $47.22 629,123
2022-10-07 $47.37 $47.37 $47.22 $47.24 $47.13 1,283,929
2022-10-06 $47.48 $47.49 $47.37 $47.43 $47.32 1,210,794
2022-10-05 $47.51 $47.60 $47.48 $47.53 $47.42 500,002
2022-10-04 $47.53 $47.58 $47.50 $47.53 $47.42 701,391
2022-10-03 $47.47 $47.55 $47.38 $47.46 $47.35 1,271,434
2022-09-30 $47.48 $47.68 $47.34 $47.35 $47.24 701,966
2022-09-29 $47.60 $47.69 $47.60 $47.66 $47.55 828,992
2022-09-28 $47.43 $47.54 $47.43 $47.51 $47.40 756,090
2022-09-27 $47.39 $47.47 $47.30 $47.41 $47.30 1,290,861
2022-09-26 $47.66 $47.66 $47.49 $47.55 $47.44 728,480
2022-09-23 $47.70 $47.83 $47.56 $47.69 $47.58 775,560
2022-09-22 $47.89 $47.94 $47.83 $47.83 $47.65 463,732
2022-09-21 $47.95 $47.95 $47.83 $47.91 $47.72 428,167
2022-09-20 $47.96 $47.96 $47.91 $47.94 $47.75 287,531
2022-09-19 $48.01 $48.02 $47.96 $47.99 $47.80 289,760
2022-09-16 $48.01 $48.07 $47.99 $48.02 $48.02 477,317
2022-09-15 $48.03 $48.08 $48.01 $48.02 $48.02 793,157
2022-09-14 $48.07 $48.10 $48.03 $48.07 $48.07 622,512
2022-09-13 $48.04 $48.11 $48.04 $48.04 $48.04 1,164,734
2022-09-12 $48.15 $48.18 $48.14 $48.17 $48.17 658,412
2022-09-09 $48.17 $48.20 $48.13 $48.15 $48.15 390,898
2022-09-08 $48.15 $48.20 $48.15 $48.16 $48.16 550,541
2022-09-07 $48.11 $48.16 $48.11 $48.16 $48.16 289,435
2022-09-06 $48.28 $48.28 $48.18 $48.21 $48.21 331,937
2022-09-02 $48.21 $48.27 $48.21 $48.24 $48.24 481,162
2022-09-01 $48.23 $48.36 $48.20 $48.23 $48.23 707,152
2022-08-31 $48.34 $48.34 $48.25 $48.31 $48.31 578,330
2022-08-30 $48.29 $48.33 $48.27 $48.28 $48.28 336,971
2022-08-29 $48.29 $48.33 $48.26 $48.27 $48.27 549,890
2022-08-26 $48.30 $48.35 $48.29 $48.30 $48.30 588,809
2022-08-25 $48.39 $48.39 $48.29 $48.29 $48.29 591,589
2022-08-24 $48.36 $48.37 $48.30 $48.33 $48.33 523,507
2022-08-23 $48.40 $48.43 $48.32 $48.36 $48.36 579,473
2022-08-22 $48.42 $48.50 $48.41 $48.45 $48.37 1,187,756
2022-08-19 $48.41 $48.52 $48.41 $48.52 $48.44 456,694
2022-08-18 $48.55 $48.55 $48.48 $48.53 $48.45 535,783
2022-08-17 $48.43 $48.49 $48.43 $48.47 $48.39 348,397
2022-08-16 $48.48 $48.56 $48.48 $48.55 $48.47 561,964
2022-08-15 $48.57 $48.57 $48.51 $48.56 $48.48 435,504
2022-08-12 $48.46 $48.53 $48.45 $48.50 $48.42 340,626
2022-08-11 $48.53 $48.58 $48.42 $48.44 $48.36 565,692
2022-08-10 $48.62 $48.64 $48.50 $48.50 $48.42 555,379
2022-08-09 $48.49 $48.57 $48.49 $48.49 $48.41 352,001
2022-08-08 $48.50 $48.62 $48.50 $48.57 $48.49 531,294
2022-08-05 $48.50 $48.51 $48.43 $48.48 $48.40 326,435
2022-08-04 $48.53 $48.60 $48.53 $48.53 $48.45 298,542
2022-08-03 $48.58 $48.58 $48.52 $48.56 $48.48 366,180
2022-08-02 $48.51 $48.59 $48.47 $48.51 $48.43 718,225
2022-08-01 $48.55 $48.65 $48.55 $48.55 $48.47 751,466
2022-07-29 $48.57 $48.62 $48.50 $48.52 $48.44 604,989
2022-07-28 $48.52 $48.62 $48.50 $48.58 $48.50 506,941
2022-07-27 $48.43 $48.50 $48.42 $48.50 $48.42 810,935
2022-07-26 $48.45 $48.50 $48.43 $48.45 $48.37 698,234
2022-07-25 $48.35 $48.46 $48.31 $48.46 $48.38 1,801,575
2022-07-22 $48.30 $48.40 $48.30 $48.40 $48.40 407,249
2022-07-21 $48.18 $48.28 $48.18 $48.25 $48.25 383,597
2022-07-20 $48.34 $48.34 $48.24 $48.25 $48.17 475,280
2022-07-19 $48.34 $48.40 $48.23 $48.33 $48.25 879,381
2022-07-18 $48.35 $48.35 $48.24 $48.32 $48.24 741,788
2022-07-15 $48.32 $48.33 $48.21 $48.31 $48.23 688,843
2022-07-14 $48.22 $48.31 $48.22 $48.30 $48.22 283,755
2022-07-13 $48.29 $48.34 $48.23 $48.32 $48.24 279,188
2022-07-12 $48.37 $48.40 $48.28 $48.32 $48.24 349,219
2022-07-11 $48.25 $48.34 $48.24 $48.32 $48.24 460,835
2022-07-08 $48.24 $48.32 $48.15 $48.27 $48.19 821,095
2022-07-07 $48.22 $48.30 $48.08 $48.15 $48.07 1,382,916
2022-07-06 $48.39 $48.40 $48.24 $48.24 $48.16 536,402
2022-07-05 $48.36 $48.40 $48.30 $48.38 $48.30 815,678
2022-07-01 $48.30 $48.41 $48.27 $48.38 $48.30 530,578
2022-06-30 $48.27 $48.31 $48.20 $48.30 $48.22 644,706
2022-06-29 $48.11 $48.19 $48.11 $48.15 $48.07 652,971
2022-06-28 $48.18 $48.21 $48.10 $48.21 $48.13 345,338
2022-06-27 $48.15 $48.25 $48.14 $48.18 $48.10 446,639
2022-06-24 $48.18 $48.28 $48.16 $48.21 $48.13 563,774
2022-06-23 $48.30 $48.38 $48.24 $48.28 $48.13 523,147
2022-06-22 $48.18 $48.32 $48.18 $48.29 $48.14 704,410
2022-06-21 $48.21 $48.27 $48.14 $48.14 $47.99 739,917
2022-06-17 $48.23 $48.27 $48.17 $48.20 $48.05 521,558
2022-06-16 $47.96 $48.25 $47.95 $48.20 $48.05 999,853
2022-06-15 $48.01 $48.08 $47.92 $47.98 $47.83 1,072,983
2022-06-14 $48.08 $48.15 $47.99 $48.00 $47.85 1,195,397
2022-06-13 $48.25 $48.30 $48.02 $48.04 $47.89 2,561,931
2022-06-10 $48.42 $48.48 $48.34 $48.37 $48.21 1,591,065
2022-06-09 $48.52 $48.53 $48.47 $48.50 $48.34 496,700
2022-06-08 $48.55 $48.56 $48.48 $48.53 $48.37 316,770
2022-06-07 $48.46 $48.52 $48.46 $48.49 $48.33 279,772
2022-06-06 $48.59 $48.59 $48.47 $48.47 $48.31 286,093
2022-06-03 $48.53 $48.60 $48.53 $48.59 $48.43 287,523
2022-06-02 $48.61 $48.61 $48.54 $48.55 $48.39 364,973
2022-06-01 $48.63 $48.63 $48.52 $48.55 $48.39 641,924
2022-05-31 $48.61 $48.73 $48.56 $48.56 $48.40 679,924
2022-05-27 $48.65 $48.74 $48.57 $48.65 $48.49 919,868
2022-05-26 $48.61 $48.66 $48.59 $48.62 $48.46 553,800
2022-05-25 $48.62 $48.69 $48.55 $48.69 $48.53 1,042,256
2022-05-24 $48.64 $48.65 $48.61 $48.64 $48.48 607,537
2022-05-23 $48.62 $48.70 $48.62 $48.63 $48.40 447,088
2022-05-20 $48.65 $48.71 $48.65 $48.68 $48.45 553,691
2022-05-19 $48.65 $48.72 $48.65 $48.66 $48.43 391,713
2022-05-18 $48.53 $48.63 $48.53 $48.61 $48.38 531,089
2022-05-17 $48.65 $48.73 $48.56 $48.65 $48.42 495,728
2022-05-16 $48.63 $48.72 $48.63 $48.66 $48.43 484,569
2022-05-13 $48.73 $48.73 $48.65 $48.68 $48.45 417,180
2022-05-12 $48.63 $48.69 $48.63 $48.68 $48.45 523,087
2022-05-11 $48.60 $48.70 $48.53 $48.65 $48.42 810,339
2022-05-10 $48.72 $48.72 $48.61 $48.62 $48.39 517,559
2022-05-09 $48.62 $48.70 $48.61 $48.68 $48.45 703,522
2022-05-06 $48.62 $48.66 $48.56 $48.62 $48.39 524,139
2022-05-05 $48.69 $48.69 $48.53 $48.57 $48.34 1,272,360
2022-05-04 $48.66 $48.75 $48.59 $48.68 $48.45 1,253,235
2022-05-03 $48.70 $48.70 $48.62 $48.62 $48.39 496,966
2022-05-02 $48.70 $48.70 $48.63 $48.67 $48.44 492,308
2022-04-29 $48.66 $48.74 $48.64 $48.72 $48.49 811,060
2022-04-28 $48.74 $48.74 $48.67 $48.71 $48.48 633,275
2022-04-27 $48.74 $48.75 $48.71 $48.73 $48.50 905,773
2022-04-26 $48.71 $48.75 $48.70 $48.72 $48.49 491,473
2022-04-25 $48.81 $48.84 $48.71 $48.77 $48.54 573,732
2022-04-22 $48.69 $48.76 $48.69 $48.71 $48.48 517,331
2022-04-21 $48.83 $48.87 $48.74 $48.78 $48.55 863,627
2022-04-20 $48.86 $48.96 $48.85 $48.95 $48.64 1,110,681
2022-04-19 $48.82 $48.86 $48.80 $48.82 $48.51 988,207
2022-04-18 $48.87 $48.91 $48.80 $48.83 $48.52 1,045,512
2022-04-14 $48.93 $48.93 $48.83 $48.84 $48.53 735,652
2022-04-13 $48.87 $48.95 $48.86 $48.94 $48.63 1,264,356
2022-04-12 $48.82 $48.89 $48.82 $48.88 $48.57 511,125
2022-04-11 $48.86 $48.88 $48.78 $48.85 $48.54 730,884
2022-04-08 $48.82 $48.97 $48.80 $48.96 $48.65 1,126,455
2022-04-07 $48.76 $48.78 $48.70 $48.75 $48.44 1,782,044
2022-04-06 $48.59 $48.81 $48.56 $48.75 $48.44 1,002,817
2022-04-05 $48.86 $48.90 $48.80 $48.81 $48.50 745,741
2022-04-04 $48.88 $48.91 $48.80 $48.88 $48.57 688,145
2022-04-01 $48.81 $48.98 $48.81 $48.89 $48.58 621,473
2022-03-31 $48.96 $49.01 $48.90 $48.95 $48.64 941,129
2022-03-30 $48.83 $48.95 $48.83 $48.93 $48.62 1,158,267
2022-03-29 $48.79 $48.90 $48.78 $48.89 $48.58 1,566,049
2022-03-28 $48.84 $48.90 $48.80 $48.85 $48.54 447,895
2022-03-25 $49.01 $49.01 $48.83 $48.92 $48.61 1,057,460
2022-03-24 $48.97 $49.06 $48.96 $49.04 $48.65 673,694
2022-03-23 $49.02 $49.11 $49.02 $49.11 $48.72 1,008,233
2022-03-22 $49.07 $49.07 $49.01 $49.01 $48.62 555,858
2022-03-21 $49.14 $49.17 $49.05 $49.08 $48.69 716,191
2022-03-18 $49.16 $49.23 $49.14 $49.19 $48.79 927,048
2022-03-17 $49.14 $49.19 $49.11 $49.17 $48.78 567,021
2022-03-16 $49.16 $49.24 $49.14 $49.16 $48.77 755,964
2022-03-15 $49.28 $49.28 $49.21 $49.21 $48.82 425,166
2022-03-14 $49.22 $49.26 $49.19 $49.19 $48.80 475,139
2022-03-11 $49.26 $49.31 $49.26 $49.28 $48.89 467,588
2022-03-10 $49.28 $49.32 $49.25 $49.29 $48.90 438,951
2022-03-09 $49.29 $49.33 $49.28 $49.33 $48.94 565,129
2022-03-08 $49.39 $49.40 $49.29 $49.31 $48.92 623,237
2022-03-07 $49.46 $49.47 $49.37 $49.42 $49.03 744,835
2022-03-04 $49.46 $49.54 $49.46 $49.54 $49.15 490,021
2022-03-03 $49.40 $49.50 $49.40 $49.47 $49.08 719,307
2022-03-02 $49.53 $49.57 $49.38 $49.43 $49.04 1,047,532
2022-03-01 $49.50 $49.58 $49.48 $49.56 $49.17 682,231
2022-02-28 $49.44 $49.53 $49.44 $49.53 $49.14 719,336
2022-02-25 $49.46 $49.46 $49.42 $49.45 $49.06 541,973
2022-02-24 $49.44 $49.48 $49.40 $49.44 $49.05 869,340
2022-02-23 $49.42 $49.46 $49.41 $49.46 $49.07 867,564
2022-02-22 $49.48 $49.48 $49.44 $49.45 $49.06 560,855
2022-02-18 $49.49 $49.53 $49.49 $49.53 $49.14 509,098
2022-02-17 $49.59 $49.59 $49.54 $49.59 $49.12 616,431
2022-02-16 $49.53 $49.60 $49.53 $49.55 $49.08 458,282
2022-02-15 $49.51 $49.58 $49.49 $49.56 $49.09 796,562
2022-02-14 $49.57 $49.58 $49.50 $49.54 $49.07 472,664
2022-02-11 $49.56 $49.63 $49.56 $49.60 $49.13 782,804
2022-02-10 $49.63 $49.63 $49.55 $49.57 $49.10 1,065,278
2022-02-09 $49.67 $49.69 $49.63 $49.63 $49.16 768,067
2022-02-08 $49.66 $49.66 $49.62 $49.65 $49.18 723,474
2022-02-07 $49.62 $49.67 $49.60 $49.66 $49.19 637,786
2022-02-04 $49.71 $49.71 $49.63 $49.63 $49.16 512,989
2022-02-03 $49.80 $49.80 $49.71 $49.72 $49.25 719,343
2022-02-02 $49.74 $49.78 $49.73 $49.76 $49.29 718,527
2022-02-01 $49.75 $49.78 $49.71 $49.74 $49.27 875,142
2022-01-31 $49.71 $49.76 $49.71 $49.72 $49.25 647,610
2022-01-28 $49.71 $49.74 $49.71 $49.73 $49.26 820,354
2022-01-27 $49.77 $49.79 $49.73 $49.79 $49.32 878,454
2022-01-26 $49.74 $49.76 $49.68 $49.70 $49.23 744,542
2022-01-25 $49.76 $49.78 $49.71 $49.76 $49.29 1,083,858
2022-01-24 $49.75 $49.78 $49.72 $49.75 $49.28 1,402,813
2022-01-21 $49.75 $49.82 $49.75 $49.80 $49.33 1,100,849
2022-01-20 $49.83 $49.89 $49.81 $49.82 $49.27 624,292
2022-01-19 $49.83 $49.88 $49.75 $49.87 $49.32 975,681
2022-01-18 $49.77 $49.81 $49.74 $49.77 $49.22 1,328,558
2022-01-14 $49.89 $49.90 $49.80 $49.81 $49.26 1,399,827
2022-01-13 $49.90 $49.91 $49.87 $49.90 $49.35 1,138,505
2022-01-12 $49.91 $49.94 $49.90 $49.90 $49.35 809,449
2022-01-11 $49.84 $49.92 $49.84 $49.90 $49.35 798,809
2022-01-10 $49.86 $49.95 $49.81 $49.95 $49.40 1,061,023
2022-01-07 $49.96 $49.97 $49.80 $49.82 $49.27 1,948,890
2022-01-06 $50.00 $50.00 $49.90 $49.97 $49.42 1,990,308
2022-01-05 $50.04 $50.04 $49.97 $50.01 $49.46 726,370
2022-01-04 $49.98 $50.04 $49.98 $50.03 $49.48 795,088
2022-01-03 $49.97 $49.99 $49.90 $49.94 $49.39 1,226,392
2021-12-31 $49.97 $49.99 $49.96 $49.99 $49.44 818,690
2021-12-30 $50.01 $50.03 $49.94 $49.97 $49.42 2,283,145
2021-12-29 $50.01 $50.07 $49.98 $50.01 $49.46 938,019
2021-12-28 $50.05 $50.08 $49.99 $50.01 $49.46 890,717
2021-12-27 $50.06 $50.15 $50.03 $50.05 $49.50 1,416,033
2021-12-23 $50.05 $50.07 $50.01 $50.04 $49.49 1,036,656
2021-12-22 $50.09 $50.13 $50.06 $50.10 $49.47 1,382,410
2021-12-21 $50.09 $50.12 $50.07 $50.07 $49.44 1,286,354
2021-12-20 $50.10 $50.14 $50.08 $50.13 $49.50 1,237,898
2021-12-17 $50.06 $50.13 $50.06 $50.10 $49.47 649,938
2021-12-16 $50.03 $50.14 $50.03 $50.14 $49.51 1,194,928
2021-12-15 $50.06 $50.09 $50.02 $50.05 $49.42 910,513
2021-12-14 $50.08 $50.09 $50.01 $50.07 $49.44 687,520
2021-12-13 $50.05 $50.11 $50.05 $50.10 $49.47 812,678
2021-12-10 $50.07 $50.13 $50.07 $50.07 $49.44 711,323
2021-12-09 $50.06 $50.13 $50.06 $50.10 $49.47 776,370
2021-12-08 $50.01 $50.08 $50.01 $50.06 $49.43 789,812
2021-12-07 $50.03 $50.06 $50.00 $50.01 $49.38 3,335,311
2021-12-06 $50.08 $50.15 $50.01 $50.03 $49.40 870,289
2021-12-03 $50.07 $50.14 $50.07 $50.12 $49.49 1,137,040
2021-12-02 $50.17 $50.18 $50.10 $50.12 $49.49 527,886
2021-12-01 $50.20 $50.20 $50.07 $50.15 $49.52 1,229,429
2021-11-30 $50.12 $50.20 $50.12 $50.17 $49.54 926,774
2021-11-29 $50.09 $50.13 $50.09 $50.11 $49.48 1,099,461
2021-11-26 $50.17 $50.17 $50.10 $50.11 $49.48 358,962
2021-11-24 $50.09 $50.19 $50.06 $50.08 $49.45 407,346
2021-11-23 $50.10 $50.12 $50.05 $50.07 $49.44 674,192
2021-11-22 $50.21 $50.30 $50.18 $50.20 $49.49 1,194,301
2021-11-19 $50.27 $50.30 $50.26 $50.27 $49.56 779,326
2021-11-18 $50.25 $50.28 $50.23 $50.27 $49.56 579,860
2021-11-17 $50.24 $50.27 $50.22 $50.25 $49.54 598,567
2021-11-16 $50.25 $50.28 $50.20 $50.23 $49.52 745,961
2021-11-15 $50.25 $50.25 $50.20 $50.21 $49.50 661,405
2021-11-12 $50.21 $50.24 $50.21 $50.23 $49.52 428,073
2021-11-11 $50.24 $50.29 $50.19 $50.21 $49.50 1,002,280
2021-11-10 $50.41 $50.41 $50.19 $50.21 $49.50 2,094,721
2021-11-09 $50.39 $50.42 $50.35 $50.39 $49.68 776,157
2021-11-08 $50.46 $50.46 $50.38 $50.39 $49.68 577,544
2021-11-05 $50.44 $50.46 $50.41 $50.45 $49.74 1,224,302
2021-11-04 $50.41 $50.48 $50.40 $50.41 $49.70 852,150
2021-11-03 $50.52 $50.52 $50.38 $50.40 $49.69 842,390
2021-11-02 $50.45 $50.47 $50.40 $50.43 $49.72 903,168
2021-11-01 $50.47 $50.47 $50.39 $50.44 $49.73 770,902
2021-10-29 $50.38 $50.45 $50.35 $50.45 $49.74 904,250
2021-10-28 $50.38 $50.45 $50.33 $50.42 $49.71 3,024,675
2021-10-27 $50.36 $50.39 $50.33 $50.38 $49.67 720,889
2021-10-26 $50.36 $50.36 $50.32 $50.35 $49.64 847,110
2021-10-25 $50.34 $50.37 $50.31 $50.34 $49.63 629,266
2021-10-22 $50.33 $50.36 $50.33 $50.36 $49.65 500,450
2021-10-21 $50.39 $50.43 $50.34 $50.35 $49.64 514,775
2021-10-20 $50.52 $50.52 $50.44 $50.46 $49.67 823,172
2021-10-19 $50.45 $50.55 $50.41 $50.43 $49.64 913,302
2021-10-18 $50.52 $50.52 $50.44 $50.45 $49.66 932,975
2021-10-15 $50.53 $50.55 $50.51 $50.52 $49.73 537,024
2021-10-14 $50.51 $50.58 $50.51 $50.55 $49.76 1,177,970
2021-10-13 $50.52 $50.55 $50.51 $50.54 $49.75 708,414
2021-10-12 $50.53 $50.54 $50.50 $50.54 $49.75 528,261
2021-10-11 $50.68 $50.68 $50.51 $50.53 $49.74 521,173
2021-10-08 $50.55 $50.56 $50.50 $50.53 $49.74 593,903
2021-10-07 $50.61 $50.61 $50.54 $50.54 $49.75 1,483,773
2021-10-06 $50.63 $50.84 $50.60 $50.64 $49.85 1,115,428
2021-10-05 $50.64 $50.67 $50.61 $50.63 $49.84 603,225
2021-10-04 $50.64 $50.71 $50.64 $50.67 $49.88 858,642
2021-10-01 $50.60 $50.64 $50.50 $50.61 $49.82 1,129,093
2021-09-30 $50.57 $50.60 $50.57 $50.58 $49.79 656,816
2021-09-29 $50.56 $50.60 $50.53 $50.57 $49.78 699,751
2021-09-28 $50.56 $50.58 $50.51 $50.55 $49.76 615,144
2021-09-27 $50.55 $50.60 $50.54 $50.56 $49.77 518,671
2021-09-24 $50.52 $50.60 $50.51 $50.55 $49.76 831,245
2021-09-23 $50.57 $50.57 $50.49 $50.52 $49.73 682,929
2021-09-22 $50.66 $50.69 $50.61 $50.64 $49.77 853,200
2021-09-21 $50.68 $50.70 $50.63 $50.66 $49.79 588,832
2021-09-20 $50.67 $50.72 $50.64 $50.67 $49.80 1,029,636
2021-09-17 $50.68 $50.71 $50.64 $50.66 $49.79 993,435
2021-09-16 $50.71 $50.71 $50.61 $50.67 $49.80 774,703
2021-09-15 $50.69 $50.75 $50.67 $50.70 $49.83 651,850
2021-09-14 $50.71 $50.73 $50.70 $50.73 $49.86 587,453
2021-09-13 $50.72 $50.73 $50.70 $50.71 $49.84 446,641
2021-09-10 $50.71 $50.72 $50.69 $50.71 $49.84 431,579
2021-09-09 $50.70 $50.77 $50.67 $50.69 $49.82 868,244
2021-09-08 $50.74 $50.75 $50.71 $50.72 $49.85 590,412
2021-09-07 $50.70 $50.75 $50.70 $50.71 $49.84 1,192,439
2021-09-03 $50.75 $50.77 $50.68 $50.70 $49.83 2,444,642
2021-09-02 $50.80 $50.80 $50.73 $50.74 $49.87 821,603
2021-09-01 $50.71 $50.87 $50.71 $50.74 $49.87 715,822
2021-08-31 $50.72 $50.75 $50.71 $50.75 $49.88 665,190
2021-08-30 $50.71 $50.75 $50.71 $50.75 $49.88 367,485
2021-08-27 $50.69 $50.74 $50.68 $50.74 $49.87 388,083
2021-08-26 $50.67 $50.70 $50.66 $50.67 $49.80 457,710
2021-08-25 $50.69 $50.71 $50.64 $50.68 $49.81 758,773
2021-08-24 $50.67 $50.69 $50.62 $50.66 $49.79 785,573
2021-08-23 $50.73 $50.75 $50.68 $50.74 $49.80 462,872
2021-08-20 $50.73 $50.77 $50.67 $50.70 $49.76 693,186
2021-08-19 $50.71 $50.77 $50.70 $50.76 $49.82 501,608
2021-08-18 $50.72 $50.75 $50.71 $50.73 $49.79 389,074
2021-08-17 $50.76 $50.77 $50.71 $50.74 $49.80 558,070
2021-08-16 $50.77 $50.78 $50.71 $50.73 $49.79 838,240
2021-08-13 $50.76 $50.79 $50.75 $50.79 $49.84 440,730
2021-08-12 $50.74 $50.79 $50.73 $50.74 $49.80 639,389
2021-08-11 $50.73 $50.78 $50.73 $50.73 $49.79 487,579
2021-08-10 $50.72 $50.75 $50.70 $50.71 $49.77 814,998
2021-08-09 $50.74 $50.90 $50.72 $50.74 $49.80 649,680
2021-08-06 $50.77 $50.84 $50.69 $50.71 $49.77 392,913
2021-08-05 $50.82 $50.82 $50.76 $50.78 $49.83 445,965
2021-08-04 $50.86 $50.87 $50.81 $50.83 $49.88 524,946
2021-08-03 $50.88 $50.92 $50.84 $50.85 $49.90 559,364
2021-08-02 $50.90 $50.90 $50.81 $50.87 $49.92 531,363
2021-07-30 $50.82 $50.84 $50.79 $50.82 $49.87 814,398
2021-07-29 $50.88 $50.95 $50.76 $50.79 $49.84 582,835
2021-07-28 $50.82 $50.83 $50.78 $50.83 $49.88 592,337
2021-07-27 $50.82 $50.82 $50.79 $50.82 $49.87 489,500
2021-07-26 $50.75 $50.79 $50.75 $50.79 $49.84 533,413
2021-07-23 $50.90 $50.90 $50.72 $50.78 $49.83 603,302
2021-07-22 $50.71 $50.74 $50.70 $50.73 $49.79 853,178
2021-07-21 $50.73 $50.74 $50.70 $50.72 $49.78 699,622
2021-07-20 $50.85 $50.85 $50.81 $50.84 $49.81 511,149
2021-07-19 $50.88 $50.90 $50.84 $50.89 $49.85 867,186
2021-07-16 $50.89 $50.89 $50.81 $50.81 $49.78 607,550
2021-07-15 $50.85 $50.93 $50.83 $50.89 $49.85 759,292
2021-07-14 $50.88 $50.91 $50.84 $50.85 $49.82 668,673
2021-07-13 $50.86 $50.93 $50.84 $50.87 $49.83 767,939
2021-07-12 $50.86 $50.88 $50.85 $50.88 $49.84 434,100
2021-07-09 $50.79 $50.89 $50.79 $50.85 $49.82 593,167
2021-07-08 $50.90 $50.92 $50.88 $50.90 $49.86 735,604
2021-07-07 $50.95 $50.95 $50.86 $50.87 $49.83 1,344,606
2021-07-06 $50.95 $50.95 $50.91 $50.94 $49.90 599,365
2021-07-02 $50.90 $50.93 $50.88 $50.91 $49.87 516,224
2021-07-01 $50.90 $50.92 $50.86 $50.91 $49.87 777,399
2021-06-30 $50.91 $50.91 $50.88 $50.90 $49.86 923,274
2021-06-29 $50.85 $50.91 $50.85 $50.89 $49.85 729,879
2021-06-28 $50.85 $50.88 $50.85 $50.87 $49.83 896,591
2021-06-25 $50.86 $50.87 $50.77 $50.83 $49.80 1,079,815
2021-06-24 $50.88 $50.89 $50.81 $50.85 $49.82 9,630,165
2021-06-23 $51.00 $51.03 $50.93 $50.96 $49.83 3,469,064
2021-06-22 $50.97 $51.03 $50.97 $51.01 $49.88 738,560
2021-06-21 $51.03 $51.03 $50.95 $50.99 $49.86 624,443
2021-06-18 $51.01 $51.02 $50.95 $51.01 $49.88 714,609
2021-06-17 $50.99 $51.07 $50.98 $51.05 $49.92 887,202
2021-06-16 $51.05 $51.09 $50.98 $50.98 $49.85 778,518
2021-06-15 $51.04 $51.06 $51.01 $51.05 $49.92 902,978
2021-06-14 $51.07 $51.07 $51.02 $51.02 $49.89 630,761
2021-06-11 $51.08 $51.09 $51.05 $51.08 $49.95 822,297
2021-06-10 $51.02 $51.05 $51.01 $51.05 $49.92 510,073
2021-06-09 $51.06 $51.06 $51.01 $51.05 $49.92 788,679
2021-06-08 $51.03 $51.09 $51.02 $51.04 $49.91 689,548
2021-06-07 $51.01 $51.07 $51.01 $51.05 $49.92 652,500
2021-06-04 $51.02 $51.08 $51.02 $51.04 $49.91 743,299
2021-06-03 $51.03 $51.05 $51.01 $51.03 $49.90 834,744
2021-06-02 $51.05 $51.05 $51.00 $51.03 $49.90 466,481
2021-06-01 $51.01 $51.03 $50.99 $51.02 $49.89 647,783
2021-05-28 $51.02 $51.03 $51.00 $51.01 $49.88 612,362
2021-05-27 $51.03 $51.04 $51.01 $51.02 $49.89 804,682
2021-05-26 $51.03 $51.08 $51.02 $51.04 $49.91 721,060
2021-05-25 $51.00 $51.07 $51.00 $51.05 $49.92 716,498
2021-05-24 $50.98 $51.10 $50.98 $51.04 $49.91 1,570,905
2021-05-21 $51.01 $51.04 $50.99 $51.01 $49.88 2,365,206
2021-05-20 $51.10 $51.12 $51.07 $51.10 $49.88 641,889
2021-05-19 $51.12 $51.13 $51.08 $51.11 $49.89 1,111,970
2021-05-18 $51.48 $51.56 $51.08 $51.11 $49.89 728,469
2021-05-17 $51.07 $51.13 $51.07 $51.09 $49.87 421,495
2021-05-14 $51.08 $51.11 $51.07 $51.08 $49.86 486,011
2021-05-13 $51.11 $51.12 $51.06 $51.10 $49.88 721,445
2021-05-12 $51.09 $51.12 $51.07 $51.09 $49.87 840,720
2021-05-11 $51.11 $51.12 $51.05 $51.07 $49.85 627,870
2021-05-10 $51.14 $51.15 $51.09 $51.10 $49.88 481,184
2021-05-07 $51.17 $51.20 $51.14 $51.17 $49.95 878,385
2021-05-06 $51.17 $51.19 $51.16 $51.16 $49.94 635,473
2021-05-05 $51.16 $51.21 $51.12 $51.19 $49.97 993,320
2021-05-04 $51.18 $51.22 $51.12 $51.13 $49.91 646,628
2021-05-03 $51.17 $51.20 $51.14 $51.14 $49.92 808,871
2021-04-30 $51.13 $51.16 $51.10 $51.15 $49.93 638,521
2021-04-29 $51.11 $51.13 $51.10 $51.12 $49.90 787,027
2021-04-28 $51.11 $51.15 $51.09 $51.15 $49.93 663,819
2021-04-27 $51.11 $51.18 $51.11 $51.12 $49.90 579,090
2021-04-26 $51.10 $51.13 $51.09 $51.11 $49.89 601,408
2021-04-23 $51.10 $51.13 $51.07 $51.09 $49.87 1,071,998
2021-04-22 $51.12 $51.15 $51.09 $51.12 $49.90 1,400,926
2021-04-21 $51.06 $51.13 $51.06 $51.13 $49.91 869,964
2021-04-20 $51.18 $51.20 $51.15 $51.17 $49.86 868,777
2021-04-19 $51.10 $51.19 $51.10 $51.19 $49.88 933,562
2021-04-16 $51.19 $51.19 $51.10 $51.10 $49.80 1,149,740
2021-04-15 $51.10 $51.19 $51.10 $51.18 $49.87 806,053
2021-04-14 $51.16 $51.16 $51.10 $51.15 $49.84 655,977
2021-04-13 $51.08 $51.16 $51.07 $51.16 $49.85 1,178,476
2021-04-12 $51.34 $51.34 $51.06 $51.08 $49.78 696,301
2021-04-09 $51.09 $51.10 $51.04 $51.08 $49.78 789,345
2021-04-08 $51.10 $51.31 $51.09 $51.13 $49.83 752,684
2021-04-07 $51.10 $51.18 $51.10 $51.11 $49.81 755,351
2021-04-06 $51.13 $51.17 $51.10 $51.11 $49.81 848,023
2021-04-05 $51.14 $51.18 $51.12 $51.17 $49.86 844,213
2021-04-01 $51.07 $51.14 $51.03 $51.12 $49.82 999,603
2021-03-31 $51.02 $51.07 $51.01 $51.06 $49.76 1,127,302
2021-03-30 $51.07 $51.07 $50.93 $51.00 $49.70 2,146,175
2021-03-29 $51.15 $51.15 $51.07 $51.08 $49.78 814,391
2021-03-26 $51.15 $51.15 $51.10 $51.13 $49.83 1,384,885
2021-03-25 $51.16 $51.17 $51.08 $51.16 $49.85 734,411
2021-03-24 $51.20 $51.25 $51.20 $51.24 $49.84 706,845
2021-03-23 $51.19 $51.22 $51.17 $51.21 $49.82 1,535,836
2021-03-22 $51.15 $51.18 $51.15 $51.17 $49.78 523,168
2021-03-19 $51.16 $51.20 $51.15 $51.16 $49.77 627,870
2021-03-18 $51.19 $51.20 $51.15 $51.18 $49.79 466,790
2021-03-17 $51.17 $51.23 $51.14 $51.23 $49.84 562,800
2021-03-16 $51.19 $51.24 $51.18 $51.22 $49.83 486,223
2021-03-15 $51.19 $51.31 $51.18 $51.22 $49.83 1,056,472
2021-03-12 $51.25 $51.25 $51.15 $51.20 $49.81 1,200,419
2021-03-11 $51.27 $51.29 $51.22 $51.26 $49.86 1,163,837
2021-03-10 $51.25 $51.28 $51.22 $51.24 $49.84 975,479
2021-03-09 $51.18 $51.24 $51.18 $51.20 $49.81 750,362
2021-03-08 $51.20 $51.26 $51.16 $51.18 $49.79 678,637
2021-03-05 $51.23 $51.24 $51.16 $51.24 $49.84 617,135
2021-03-04 $51.30 $51.30 $51.19 $51.21 $49.82 1,124,768
2021-03-03 $51.27 $51.29 $51.21 $51.23 $49.84 1,036,333
2021-03-02 $51.25 $51.31 $51.22 $51.31 $49.91 588,140
2021-03-01 $51.24 $51.28 $51.19 $51.22 $49.83 759,489
2021-02-26 $51.13 $51.32 $51.09 $51.32 $49.92 909,323
2021-02-25 $51.26 $51.26 $51.04 $51.07 $49.68 1,011,603
2021-02-24 $51.23 $51.32 $51.22 $51.28 $49.88 884,285
2021-02-23 $51.29 $51.32 $51.25 $51.29 $49.89 1,061,435
2021-02-22 $51.39 $51.43 $51.36 $51.39 $49.90 850,181
2021-02-19 $51.46 $51.47 $51.39 $51.39 $49.90 1,007,540
2021-02-18 $51.42 $51.45 $51.40 $51.45 $49.96 889,594
2021-02-17 $51.40 $51.45 $51.39 $51.43 $49.94 802,106
2021-02-16 $51.46 $51.51 $51.40 $51.41 $49.92 1,004,415
2021-02-12 $51.50 $51.54 $51.46 $51.46 $49.97 849,421
2021-02-11 $51.56 $51.56 $51.50 $51.54 $50.05 917,829
2021-02-10 $51.57 $51.58 $51.54 $51.56 $50.07 635,008
2021-02-09 $51.51 $51.56 $51.51 $51.53 $50.04 1,064,794
2021-02-08 $51.55 $51.57 $51.50 $51.52 $50.03 714,974
2021-02-05 $51.55 $51.58 $51.53 $51.55 $50.06 811,265
2021-02-04 $51.56 $51.58 $51.54 $51.55 $50.06 734,323
2021-02-03 $51.57 $51.59 $51.55 $51.57 $50.08 1,057,713
2021-02-02 $51.55 $51.59 $51.55 $51.57 $50.08 979,151
2021-02-01 $51.49 $51.56 $51.48 $51.53 $50.04 1,262,641
2021-01-29 $51.49 $51.52 $51.47 $51.50 $50.01 790,968
2021-01-28 $51.52 $51.55 $51.50 $51.51 $50.02 704,506
2021-01-27 $51.53 $51.55 $51.50 $51.53 $50.04 817,523
2021-01-26 $51.50 $51.52 $51.48 $51.50 $50.01 1,626,184
2021-01-25 $51.49 $51.52 $51.48 $51.50 $50.01 961,916
2021-01-22 $51.49 $51.50 $51.46 $51.49 $50.00 885,962
2021-01-21 $51.51 $51.51 $51.43 $51.46 $49.97 1,303,322
2021-01-20 $51.58 $51.60 $51.55 $51.58 $50.00 1,159,791
2021-01-19 $51.54 $51.61 $51.53 $51.58 $50.00 1,518,703
2021-01-15 $51.57 $51.57 $51.52 $51.55 $49.97 684,402
2021-01-14 $51.52 $51.55 $51.50 $51.54 $49.96 725,409
2021-01-13 $51.51 $51.55 $51.49 $51.54 $49.96 1,117,058
2021-01-12 $51.50 $51.51 $51.41 $51.51 $49.93 1,747,508
2021-01-11 $51.57 $51.57 $51.50 $51.51 $49.93 686,126
2021-01-08 $51.59 $51.59 $51.52 $51.56 $49.98 844,705
2021-01-07 $51.54 $51.58 $51.53 $51.56 $49.98 1,228,332
2021-01-06 $51.58 $51.59 $51.53 $51.55 $49.97 1,560,003
2021-01-05 $51.58 $51.60 $51.52 $51.58 $50.00 701,526
2021-01-04 $51.47 $51.56 $51.43 $51.52 $49.94 1,614,524
2020-12-31 $51.54 $51.54 $51.46 $51.47 $49.89 1,839,943
2020-12-30 $51.52 $51.53 $51.50 $51.53 $49.95 712,334
2020-12-29 $51.51 $51.53 $51.50 $51.53 $49.95 737,133
2020-12-28 $51.51 $51.54 $51.51 $51.52 $49.94 926,575
2020-12-24 $51.51 $51.53 $51.49 $51.53 $49.95 622,248
2020-12-23 $51.64 $51.64 $51.58 $51.59 $49.92 868,211
2020-12-22 $51.60 $51.63 $51.59 $51.62 $49.95 854,239
2020-12-21 $51.62 $51.62 $51.58 $51.61 $49.94 916,077
2020-12-18 $51.59 $51.65 $51.55 $51.64 $49.97 598,499
2020-12-17 $51.47 $51.54 $51.47 $51.53 $49.86 683,748
2020-12-16 $51.48 $51.49 $51.45 $51.48 $49.82 781,311
2020-12-15 $51.54 $51.54 $51.47 $51.50 $49.84 579,693
2020-12-14 $51.50 $51.51 $51.46 $51.51 $49.85 780,206
2020-12-11 $51.46 $51.50 $51.45 $51.49 $49.83 825,007
2020-12-10 $51.38 $51.48 $51.38 $51.42 $49.76 498,272
2020-12-09 $51.47 $51.47 $51.39 $51.39 $49.73 871,176
2020-12-08 $51.47 $51.50 $51.42 $51.46 $49.80 747,930
2020-12-07 $51.50 $51.52 $51.43 $51.47 $49.81 867,656
2020-12-04 $51.48 $51.53 $51.45 $51.46 $49.80 478,053
2020-12-03 $51.49 $51.50 $51.43 $51.48 $49.82 659,784
2020-12-02 $51.46 $51.51 $51.43 $51.47 $49.81 968,700
2020-12-01 $51.60 $51.61 $51.55 $51.58 $49.91 1,235,226
2020-11-30 $51.59 $51.63 $51.56 $51.62 $49.95 872,476
2020-11-27 $51.57 $51.58 $51.52 $51.55 $49.88 364,311
2020-11-25 $51.51 $51.56 $51.50 $51.51 $49.85 985,830
2020-11-24 $51.53 $51.55 $51.49 $51.53 $49.86 970,528
2020-11-23 $51.62 $51.65 $51.59 $51.64 $49.88 597,703
2020-11-20 $51.60 $51.63 $51.59 $51.62 $49.86 794,575
2020-11-19 $51.58 $51.62 $51.57 $51.61 $49.85 769,185
2020-11-18 $51.59 $51.59 $51.55 $51.58 $49.83 938,543
2020-11-17 $51.56 $51.57 $51.52 $51.56 $49.81 715,607
2020-11-16 $51.62 $51.62 $51.54 $51.55 $49.80 1,120,422
2020-11-13 $51.60 $51.61 $51.57 $51.61 $49.85 664,356
2020-11-12 $51.54 $51.61 $51.54 $51.59 $49.84 906,899
2020-11-11 $51.53 $51.57 $51.53 $51.57 $49.82 805,471
2020-11-10 $51.56 $51.58 $51.52 $51.55 $49.80 606,705
2020-11-09 $51.54 $51.60 $51.49 $51.54 $49.79 1,249,485
2020-11-06 $51.57 $51.60 $51.56 $51.59 $49.84 840,408
2020-11-05 $51.60 $51.62 $51.55 $51.60 $49.85 698,887
2020-11-04 $51.57 $51.61 $51.56 $51.60 $49.85 469,861
2020-11-03 $51.54 $51.58 $51.51 $51.55 $49.80 729,656
2020-11-02 $51.52 $51.52 $51.49 $51.52 $49.77 577,474
2020-10-30 $51.50 $51.52 $51.49 $51.51 $49.76 607,844
2020-10-29 $51.56 $51.57 $51.54 $51.55 $49.80 847,256
2020-10-28 $51.58 $51.58 $51.55 $51.56 $49.81 758,306
2020-10-27 $51.55 $51.59 $51.54 $51.57 $49.82 502,936
2020-10-26 $51.53 $51.57 $51.53 $51.56 $49.81 810,316
2020-10-23 $51.52 $51.56 $51.51 $51.55 $49.79 500,727
2020-10-22 $51.52 $51.55 $51.51 $51.53 $49.78 537,596
2020-10-21 $51.49 $51.56 $51.49 $51.53 $49.78 1,322,644
2020-10-20 $51.62 $51.62 $51.59 $51.59 $49.75 679,152
2020-10-19 $51.60 $51.64 $51.59 $51.63 $49.79 552,587
2020-10-16 $51.64 $51.64 $51.57 $51.64 $49.80 779,638
2020-10-15 $51.64 $51.67 $51.61 $51.66 $49.82 742,823
2020-10-14 $51.67 $51.67 $51.61 $51.63 $49.79 1,174,918
2020-10-13 $51.64 $51.67 $51.62 $51.64 $49.80 841,941
2020-10-12 $51.63 $51.68 $51.63 $51.67 $49.83 544,917
2020-10-09 $51.61 $51.69 $51.60 $51.63 $49.79 597,453
2020-10-08 $51.71 $51.71 $51.61 $51.69 $49.85 721,630
2020-10-07 $51.71 $51.72 $51.65 $51.70 $49.85 734,116
2020-10-06 $51.69 $51.75 $51.68 $51.73 $49.88 585,679
2020-10-05 $51.74 $51.75 $51.69 $51.72 $49.87 875,352
2020-10-02 $51.69 $51.75 $51.69 $51.73 $49.88 622,226
2020-10-01 $51.63 $51.72 $51.63 $51.68 $49.84 1,212,470
2020-09-30 $51.67 $51.69 $51.57 $51.68 $49.84 1,428,265
2020-09-29 $51.67 $51.70 $51.63 $51.65 $49.81 1,038,878
2020-09-28 $51.63 $51.70 $51.63 $51.68 $49.84 760,750
2020-09-25 $51.63 $51.70 $51.62 $51.68 $49.84 538,805
2020-09-24 $51.65 $51.69 $51.61 $51.66 $49.82 540,368
2020-09-23 $51.73 $51.77 $51.71 $51.74 $49.80 638,915
2020-09-22 $51.73 $51.77 $51.71 $51.74 $49.80 657,015
2020-09-21 $51.78 $51.79 $51.69 $51.72 $49.78 822,812
2020-09-18 $51.73 $51.77 $51.67 $51.73 $49.79 687,266
2020-09-17 $51.75 $51.79 $51.70 $51.74 $49.80 581,764
2020-09-16 $51.74 $51.75 $51.72 $51.73 $49.79 859,557
2020-09-15 $51.82 $51.82 $51.73 $51.76 $49.82 463,696
2020-09-14 $51.77 $51.81 $51.77 $51.77 $49.83 470,166
2020-09-11 $51.75 $51.80 $51.72 $51.77 $49.83 783,409
2020-09-10 $51.71 $51.74 $51.69 $51.73 $49.79 910,285
2020-09-09 $51.81 $51.81 $51.66 $51.72 $49.78 626,423
2020-09-08 $51.83 $51.83 $51.76 $51.77 $49.83 478,756
2020-09-04 $51.73 $51.84 $51.73 $51.76 $49.82 587,584
2020-09-03 $51.80 $51.85 $51.75 $51.78 $49.84 771,265
2020-09-02 $51.77 $51.84 $51.75 $51.76 $49.82 649,043
2020-09-01 $51.71 $51.75 $51.70 $51.74 $49.80 855,546
2020-08-31 $51.69 $51.75 $51.65 $51.72 $49.78 607,880
2020-08-28 $51.68 $51.71 $51.65 $51.66 $49.72 709,585
2020-08-27 $51.69 $51.71 $51.65 $51.66 $49.72 579,393
2020-08-26 $51.66 $51.72 $51.66 $51.68 $49.74 494,382
2020-08-25 $51.64 $51.69 $51.62 $51.68 $49.74 415,361
2020-08-24 $51.68 $51.72 $51.63 $51.69 $49.75 507,257
2020-08-21 $51.70 $51.71 $51.62 $51.62 $49.68 513,976
2020-08-20 $51.84 $51.84 $51.75 $51.78 $49.74 678,434
2020-08-19 $51.82 $51.84 $51.79 $51.79 $49.75 457,246
2020-08-18 $51.80 $51.82 $51.79 $51.81 $49.77 425,166
2020-08-17 $51.79 $51.84 $51.76 $51.77 $49.73 667,458
2020-08-14 $51.80 $51.81 $51.73 $51.76 $49.72 508,307
2020-08-13 $51.76 $51.84 $51.76 $51.80 $49.76 440,918
2020-08-12 $51.76 $51.79 $51.71 $51.78 $49.74 524,690
2020-08-11 $51.78 $51.80 $51.73 $51.74 $49.70 930,670
2020-08-10 $51.82 $51.83 $51.76 $51.79 $49.75 899,480
2020-08-07 $51.82 $51.87 $51.81 $51.86 $49.82 446,112
2020-08-06 $51.84 $51.86 $51.80 $51.82 $49.78 690,091
2020-08-05 $51.86 $51.88 $51.83 $51.85 $49.81 628,213
2020-08-04 $51.85 $51.89 $51.82 $51.89 $49.84 569,504
2020-08-03 $51.77 $51.85 $51.75 $51.81 $49.77 589,987
2020-07-31 $51.75 $51.81 $51.75 $51.79 $49.75 600,748
2020-07-30 $51.75 $51.80 $51.72 $51.77 $49.73 512,803
2020-07-29 $51.69 $51.74 $51.66 $51.72 $49.68 485,076
2020-07-28 $51.67 $51.70 $51.64 $51.70 $49.66 709,005
2020-07-27 $51.68 $51.69 $51.62 $51.66 $49.62 500,315
2020-07-24 $51.68 $51.70 $51.64 $51.66 $49.62 616,233
2020-07-23 $51.70 $51.73 $51.64 $51.67 $49.63 675,801
2020-07-22 $51.71 $51.74 $51.70 $51.71 $49.67 677,701
2020-07-21 $51.67 $51.71 $51.58 $51.70 $49.66 1,010,865
2020-07-20 $51.73 $51.77 $51.71 $51.76 $49.62 370,877
2020-07-17 $51.72 $51.77 $51.70 $51.73 $49.60 743,593
2020-07-16 $51.78 $51.78 $51.68 $51.71 $49.58 730,786
2020-07-15 $51.76 $51.77 $51.72 $51.74 $49.60 437,154
2020-07-14 $51.73 $51.76 $51.68 $51.70 $49.57 558,405
2020-07-13 $51.71 $51.76 $51.68 $51.74 $49.60 696,040
2020-07-10 $51.75 $51.80 $51.70 $51.74 $49.60 468,285
2020-07-09 $51.73 $51.76 $51.69 $51.71 $49.58 374,872
2020-07-08 $51.77 $51.81 $51.72 $51.79 $49.65 525,718
2020-07-07 $51.76 $51.81 $51.71 $51.80 $49.66 710,859
2020-07-06 $51.78 $51.82 $51.74 $51.78 $49.64 508,601
2020-07-02 $51.74 $51.79 $51.66 $51.77 $49.63 460,019
2020-07-01 $51.65 $51.74 $51.58 $51.74 $49.60 657,260
2020-06-30 $51.70 $51.74 $51.60 $51.68 $49.55 935,942
2020-06-29 $51.66 $51.77 $51.66 $51.70 $49.57 537,768
2020-06-26 $51.68 $51.72 $51.65 $51.68 $49.55 453,139
2020-06-25 $51.69 $51.73 $51.61 $51.66 $49.53 438,517
2020-06-24 $51.75 $51.78 $51.68 $51.78 $49.55 1,122,574
2020-06-23 $51.71 $51.75 $51.65 $51.72 $49.49 555,443
2020-06-22 $51.67 $51.73 $51.60 $51.67 $49.44 479,508
2020-06-19 $51.69 $51.71 $51.54 $51.65 $49.42 473,166
2020-06-18 $51.70 $51.70 $51.53 $51.66 $49.43 404,719
2020-06-17 $51.66 $51.72 $51.46 $51.62 $49.39 550,355
2020-06-16 $51.76 $51.81 $51.68 $51.70 $49.47 738,508
2020-06-15 $51.83 $51.83 $51.77 $51.80 $49.57 823,402
2020-06-12 $51.81 $51.89 $51.77 $51.82 $49.59 722,261
2020-06-11 $51.89 $51.90 $51.74 $51.81 $49.58 669,141
2020-06-10 $51.73 $51.83 $51.68 $51.83 $49.59 835,996
2020-06-09 $51.71 $51.78 $51.67 $51.73 $49.50 939,896
2020-06-08 $51.67 $51.74 $51.59 $51.69 $49.46 945,902
2020-06-05 $51.66 $51.73 $51.60 $51.72 $49.49 773,154
2020-06-04 $51.71 $51.78 $51.64 $51.67 $49.44 678,381
2020-06-03 $51.72 $51.74 $51.64 $51.71 $49.48 641,754
2020-06-02 $51.72 $51.77 $51.68 $51.71 $49.48 593,587
2020-06-01 $51.69 $51.72 $51.62 $51.65 $49.42 632,178
2020-05-29 $51.64 $51.70 $51.59 $51.65 $49.42 957,287
2020-05-28 $51.66 $51.69 $51.61 $51.66 $49.43 494,018
2020-05-27 $51.67 $51.72 $51.61 $51.68 $49.45 638,721
2020-05-26 $51.67 $51.77 $51.62 $51.69 $49.46 898,150
2020-05-22 $51.64 $51.69 $51.63 $51.69 $49.46 469,076
2020-05-21 $51.69 $51.77 $51.65 $51.66 $49.43 688,442
2020-05-20 $51.68 $51.78 $51.67 $51.75 $49.42 595,330
2020-05-19 $51.66 $51.73 $51.63 $51.71 $49.38 741,489
2020-05-18 $51.76 $51.76 $51.65 $51.69 $49.37 662,270
2020-05-15 $51.76 $51.79 $51.65 $51.71 $49.38 488,677
2020-05-14 $51.70 $51.79 $51.50 $51.72 $49.39 754,683
2020-05-13 $51.62 $51.73 $51.58 $51.69 $49.37 847,301
2020-05-12 $51.61 $51.66 $51.51 $51.63 $49.31 626,955
2020-05-11 $51.76 $51.76 $51.61 $51.65 $49.33 578,028
2020-05-08 $51.71 $51.79 $51.64 $51.71 $49.38 465,404
2020-05-07 $51.68 $51.76 $51.64 $51.70 $49.38 479,663
2020-05-06 $51.72 $51.75 $51.56 $51.70 $49.38 611,963
2020-05-05 $51.68 $51.74 $51.63 $51.69 $49.37 588,476
2020-05-04 $51.72 $51.76 $51.58 $51.75 $49.42 490,282
2020-05-01 $51.63 $51.73 $51.59 $51.70 $49.38 1,696,539
2020-04-30 $51.61 $51.68 $51.53 $51.65 $49.33 898,574
2020-04-29 $51.57 $51.62 $51.51 $51.59 $49.27 917,371
2020-04-28 $51.55 $51.58 $51.46 $51.58 $49.26 645,461
2020-04-27 $51.51 $51.55 $51.44 $51.52 $49.20 709,645
2020-04-24 $51.43 $51.62 $51.42 $51.57 $49.25 601,733
2020-04-23 $51.50 $51.60 $51.40 $51.52 $49.20 567,968
2020-04-22 $51.35 $51.54 $51.34 $51.37 $49.06 690,115
2020-04-21 $51.54 $51.54 $51.29 $51.39 $49.08 582,932
2020-04-20 $51.54 $51.66 $51.44 $51.54 $49.13 748,477
2020-04-17 $51.52 $51.73 $51.34 $51.50 $49.09 979,474
2020-04-16 $51.39 $51.56 $51.38 $51.49 $49.08 940,318
2020-04-15 $51.49 $51.65 $51.38 $51.52 $49.11 1,016,089
2020-04-14 $51.50 $51.63 $51.36 $51.63 $49.21 729,922
2020-04-13 $51.47 $51.76 $51.39 $51.55 $49.14 1,055,104
2020-04-09 $51.55 $51.85 $51.27 $51.42 $49.01 724,671
2020-04-08 $51.60 $51.60 $51.35 $51.42 $49.01 739,330
2020-04-07 $51.40 $51.88 $51.16 $51.46 $49.05 969,269
2020-04-06 $51.82 $51.82 $51.35 $51.40 $48.99 632,977
2020-04-03 $51.51 $51.60 $51.32 $51.55 $49.14 626,743
2020-04-02 $51.53 $51.54 $51.23 $51.39 $48.98 854,984
2020-04-01 $51.25 $51.42 $51.16 $51.33 $48.93 1,813,432
2020-03-31 $50.98 $51.18 $50.86 $51.00 $48.61 1,439,776
2020-03-30 $50.96 $51.14 $50.77 $50.91 $48.53 1,428,549
2020-03-27 $50.68 $51.25 $50.55 $51.25 $48.85 1,939,666
2020-03-26 $50.27 $50.89 $50.02 $50.54 $48.17 1,110,671
2020-03-25 $50.19 $50.92 $50.13 $50.50 $48.04 821,102
2020-03-24 $49.61 $51.22 $49.52 $50.48 $48.02 1,112,659
2020-03-23 $50.15 $50.58 $49.67 $49.90 $47.47 2,377,233
2020-03-20 $50.37 $51.58 $50.12 $50.81 $48.34 1,305,596
2020-03-19 $51.05 $51.95 $50.14 $50.45 $47.99 2,304,844
2020-03-18 $51.65 $51.99 $51.03 $51.45 $48.94 1,998,084
2020-03-17 $52.10 $52.29 $51.71 $51.81 $49.28 1,393,738
2020-03-16 $51.40 $52.17 $51.17 $52.03 $49.50 1,645,925
2020-03-13 $51.81 $52.40 $51.26 $51.92 $49.39 1,698,967
2020-03-12 $52.05 $52.78 $50.60 $52.03 $49.50 2,389,942
2020-03-11 $52.59 $52.67 $52.35 $52.43 $49.88 1,327,914
2020-03-10 $52.58 $52.78 $52.41 $52.57 $50.01 1,803,561
2020-03-09 $52.70 $52.96 $52.35 $52.72 $50.15 1,324,030
2020-03-06 $52.72 $52.79 $52.65 $52.72 $50.15 708,871
2020-03-05 $52.68 $52.73 $52.64 $52.68 $50.11 762,949
2020-03-04 $52.58 $52.65 $52.51 $52.59 $50.03 852,535
2020-03-03 $52.60 $52.71 $52.50 $52.69 $50.12 1,210,160
2020-03-02 $52.49 $52.63 $52.45 $52.57 $50.01 1,778,761
2020-02-28 $52.39 $52.45 $52.35 $52.41 $49.86 1,832,637
2020-02-27 $52.26 $52.37 $52.20 $52.30 $49.75 1,295,303
2020-02-26 $52.25 $52.34 $52.24 $52.32 $49.77 1,905,250
2020-02-25 $52.27 $52.30 $52.24 $52.27 $49.72 599,746
2020-02-24 $52.26 $52.29 $52.21 $52.27 $49.72 731,252
2020-02-21 $52.16 $52.21 $52.14 $52.18 $49.64 860,496
2020-02-20 $52.20 $52.25 $52.19 $52.23 $49.59 848,312
2020-02-19 $52.22 $52.24 $52.19 $52.20 $49.56 903,476
2020-02-18 $52.21 $52.24 $52.18 $52.23 $49.59 791,889
2020-02-14 $52.17 $52.23 $52.08 $52.17 $49.53 604,704
2020-02-13 $52.13 $52.15 $52.09 $52.12 $49.49 557,669
2020-02-12 $52.18 $52.18 $52.08 $52.13 $49.50 643,396
2020-02-11 $52.16 $52.20 $52.12 $52.15 $49.52 647,667
2020-02-10 $52.18 $52.21 $52.13 $52.18 $49.54 498,270
2020-02-07 $52.14 $52.15 $52.07 $52.13 $49.50 574,711
2020-02-06 $52.09 $52.16 $52.07 $52.07 $49.44 565,150
2020-02-05 $52.07 $52.13 $52.05 $52.09 $49.46 735,018
2020-02-04 $52.12 $52.19 $52.10 $52.16 $49.52 941,152
2020-02-03 $52.18 $52.18 $52.09 $52.17 $49.53 554,911
2020-01-31 $52.13 $52.20 $52.09 $52.20 $49.56 687,239
2020-01-30 $52.08 $52.11 $52.05 $52.10 $49.47 570,119
2020-01-29 $52.02 $52.09 $52.01 $52.05 $49.42 772,285
2020-01-28 $52.03 $52.05 $51.97 $52.02 $49.39 467,043
2020-01-27 $52.05 $52.07 $52.00 $52.06 $49.43 684,640
2020-01-24 $51.98 $52.00 $51.93 $52.00 $49.37 3,841,529
2020-01-23 $51.97 $52.00 $51.93 $51.95 $49.33 8,083,109
2020-01-22 $51.93 $51.96 $51.90 $51.95 $49.33 615,599
2020-01-21 $52.03 $52.03 $51.96 $52.03 $49.31 1,263,550
2020-01-17 $51.92 $51.98 $51.85 $51.95 $49.23 976,139
2020-01-16 $51.95 $51.98 $51.88 $51.93 $49.21 911,438
2020-01-15 $51.97 $51.98 $51.90 $51.95 $49.23 512,664
2020-01-14 $51.93 $51.96 $51.91 $51.95 $49.23 346,512
2020-01-13 $51.90 $51.96 $51.90 $51.93 $49.21 510,404
2020-01-10 $51.89 $51.97 $51.86 $51.93 $49.21 506,444
2020-01-09 $51.90 $51.90 $51.83 $51.90 $49.18 464,105
2020-01-08 $51.92 $51.95 $51.89 $51.93 $49.21 484,634
2020-01-07 $51.91 $51.94 $51.90 $51.90 $49.18 446,843
2020-01-06 $51.92 $51.98 $51.91 $51.92 $49.20 697,217
2020-01-03 $51.90 $51.92 $51.84 $51.90 $49.18 530,563
2020-01-02 $51.82 $51.87 $51.77 $51.82 $49.11 767,610
2019-12-31 $51.77 $51.81 $51.75 $51.80 $49.09 579,735
2019-12-30 $51.80 $51.83 $51.74 $51.77 $49.06 1,026,383
2019-12-27 $51.77 $51.80 $51.73 $51.80 $49.09 826,336
2019-12-26 $51.79 $51.79 $51.73 $51.73 $49.02 257,131
2019-12-24 $51.72 $51.77 $51.69 $51.76 $49.05 285,113
2019-12-23 $51.74 $51.79 $51.70 $51.73 $49.02 359,551
2019-12-20 $51.75 $51.79 $51.72 $51.75 $49.04 405,737
2019-12-19 $51.75 $51.79 $51.72 $51.74 $49.03 418,734
2019-12-18 $51.76 $51.82 $51.71 $51.74 $49.03 633,998
2019-12-17 $51.76 $51.84 $51.71 $51.76 $49.05 605,654
2019-12-16 $51.80 $51.91 $51.78 $51.90 $49.18 554,759
2019-12-13 $51.81 $51.81 $51.76 $51.80 $49.09 473,701
2019-12-12 $51.88 $51.92 $51.84 $51.85 $49.04 468,398
2019-12-11 $51.84 $51.90 $51.84 $51.90 $49.09 335,604
2019-12-10 $51.90 $51.90 $51.82 $51.86 $49.05 424,130
2019-12-09 $51.93 $51.94 $51.89 $51.90 $49.09 323,983
2019-12-06 $51.93 $51.94 $51.89 $51.92 $49.11 371,619
2019-12-05 $51.95 $51.96 $51.88 $51.94 $49.13 426,157
2019-12-04 $51.98 $51.98 $51.92 $51.94 $49.13 357,447
2019-12-03 $51.95 $51.99 $51.91 $51.98 $49.16 599,643
2019-12-02 $51.93 $51.93 $51.82 $51.91 $49.10 415,553
2019-11-29 $51.87 $51.94 $51.83 $51.91 $49.10 140,888
2019-11-27 $51.85 $51.90 $51.82 $51.85 $49.04 328,018
2019-11-26 $51.87 $51.88 $51.85 $51.87 $49.06 392,313
2019-11-25 $51.92 $51.92 $51.85 $51.88 $49.07 370,217
2019-11-22 $51.86 $51.87 $51.83 $51.87 $49.06 472,181
2019-11-21 $51.84 $51.88 $51.82 $51.87 $49.06 460,268
2019-11-20 $51.95 $51.99 $51.91 $51.93 $49.02 340,769
2019-11-19 $51.93 $51.96 $51.88 $51.91 $49.00 517,344
2019-11-18 $51.92 $51.95 $51.82 $51.92 $49.01 432,253
2019-11-15 $51.95 $52.00 $51.88 $51.94 $49.03 849,809
2019-11-14 $51.92 $51.98 $51.89 $51.94 $49.03 432,687
2019-11-13 $51.85 $51.90 $51.83 $51.88 $48.97 347,185
2019-11-12 $51.83 $51.91 $51.82 $51.82 $48.92 244,187
2019-11-11 $51.83 $51.88 $51.83 $51.86 $48.96 257,653
2019-11-08 $51.84 $51.87 $51.80 $51.83 $48.93 465,536
2019-11-07 $51.88 $51.91 $51.82 $51.85 $48.95 542,835
2019-11-06 $51.90 $51.97 $51.86 $51.91 $49.00 779,496
2019-11-05 $51.91 $51.95 $51.88 $51.89 $48.98 520,766
2019-11-04 $51.96 $51.97 $51.92 $51.95 $49.04 528,632
2019-11-01 $51.91 $51.98 $51.85 $51.95 $49.04 662,721
2019-10-31 $51.83 $51.92 $51.77 $51.81 $48.91 993,535
2019-10-30 $51.79 $51.88 $51.77 $51.85 $48.95 491,400
2019-10-29 $51.80 $51.80 $51.76 $51.80 $48.90 558,321
2019-10-28 $51.82 $51.85 $51.77 $51.80 $48.90 470,474
2019-10-25 $51.86 $51.89 $51.80 $51.84 $48.94 518,229
2019-10-24 $51.85 $51.88 $51.83 $51.85 $48.95 339,034
2019-10-23 $51.87 $51.92 $51.82 $51.84 $48.94 554,505
2019-10-22 $51.83 $51.90 $51.81 $51.89 $48.98 568,192
2019-10-21 $51.97 $52.00 $51.95 $51.96 $48.96 362,244
2019-10-18 $51.97 $52.01 $51.94 $51.94 $48.94 371,296
2019-10-17 $51.95 $52.02 $51.94 $51.98 $48.97 493,116
2019-10-16 $51.98 $51.99 $51.91 $51.92 $48.92 636,608
2019-10-15 $51.99 $52.01 $51.93 $51.95 $48.95 548,970
2019-10-14 $52.00 $52.04 $51.94 $51.98 $48.97 332,546
2019-10-11 $51.99 $52.02 $51.96 $51.97 $48.97 650,048
2019-10-10 $52.07 $52.10 $52.00 $52.04 $49.03 289,120
2019-10-09 $52.09 $52.13 $52.07 $52.08 $49.07 376,495
2019-10-08 $52.14 $52.14 $52.04 $52.08 $49.07 629,236
2019-10-07 $52.11 $52.14 $52.10 $52.14 $49.13 363,828
2019-10-04 $52.12 $52.15 $52.11 $52.15 $49.14 477,967
2019-10-03 $52.05 $52.12 $52.05 $52.11 $49.10 390,125
2019-10-02 $52.01 $52.07 $52.00 $52.04 $49.03 411,032
2019-10-01 $51.98 $52.03 $51.92 $51.99 $48.98 632,656
2019-09-30 $51.92 $52.00 $51.89 $51.99 $48.98 585,273
2019-09-27 $51.93 $51.96 $51.89 $51.93 $48.93 314,064
2019-09-26 $51.89 $51.93 $51.88 $51.90 $48.90 316,505
2019-09-25 $51.95 $51.98 $51.89 $51.91 $48.91 412,050
2019-09-24 $52.01 $52.04 $51.99 $52.04 $48.94 319,156
2019-09-23 $51.96 $52.03 $51.96 $52.03 $48.93 315,798
2019-09-20 $51.94 $51.99 $51.91 $51.96 $48.86 346,704
2019-09-19 $51.93 $52.00 $51.91 $51.95 $48.85 891,628
2019-09-18 $51.90 $51.94 $51.90 $51.93 $48.83 417,214
2019-09-17 $51.86 $51.89 $51.85 $51.89 $48.79 372,209
2019-09-16 $51.84 $51.90 $51.83 $51.87 $48.78 355,535
2019-09-13 $51.87 $51.88 $51.80 $51.83 $48.74 414,969
2019-09-12 $51.91 $51.97 $51.88 $51.88 $48.79 363,919
2019-09-11 $51.96 $52.00 $51.90 $51.92 $48.82 792,731
2019-09-10 $52.00 $52.02 $51.95 $51.95 $48.85 421,461
2019-09-09 $52.04 $52.06 $52.01 $52.05 $48.95 407,163
2019-09-06 $52.01 $52.06 $52.01 $52.04 $48.94 428,846
2019-09-05 $52.08 $52.13 $52.03 $52.06 $48.96 417,598
2019-09-04 $52.04 $52.10 $52.03 $52.09 $48.98 362,181
2019-09-03 $51.97 $52.03 $51.97 $52.02 $48.92 485,898
2019-08-30 $51.95 $52.01 $51.93 $51.97 $48.87 550,547
2019-08-29 $51.99 $52.03 $51.97 $51.99 $48.89 355,430
2019-08-28 $51.97 $52.02 $51.97 $51.99 $48.89 440,173
2019-08-27 $51.95 $51.99 $51.94 $51.99 $48.89 380,983
2019-08-26 $51.98 $52.02 $51.98 $52.00 $48.90 268,840
2019-08-23 $51.94 $51.99 $51.93 $51.98 $48.88 406,533
2019-08-22 $51.94 $51.99 $51.90 $51.93 $48.83 408,808
2019-08-21 $51.96 $52.00 $51.93 $51.95 $48.85 627,262
2019-08-20 $52.02 $52.04 $51.99 $52.02 $48.82 413,778
2019-08-19 $51.99 $52.05 $51.99 $52.03 $48.83 370,156
2019-08-16 $51.98 $52.05 $51.96 $52.03 $48.83 407,443
2019-08-15 $51.97 $52.02 $51.94 $52.01 $48.82 566,184
2019-08-14 $51.93 $51.96 $51.90 $51.95 $48.76 785,121
2019-08-13 $51.93 $51.99 $51.89 $51.90 $48.71 360,217
2019-08-12 $51.92 $51.95 $51.92 $51.95 $48.76 251,854
2019-08-09 $51.94 $51.95 $51.90 $51.91 $48.72 322,644
2019-08-08 $51.94 $51.96 $51.91 $51.93 $48.74 555,454
2019-08-07 $51.97 $52.01 $51.96 $51.97 $48.78 611,595
2019-08-06 $51.96 $52.01 $51.90 $51.95 $48.76 457,669
2019-08-05 $51.94 $52.00 $51.93 $51.93 $48.74 420,982
2019-08-02 $51.90 $51.94 $51.89 $51.91 $48.72 392,502
2019-08-01 $51.78 $51.89 $51.77 $51.89 $48.70 598,600
2019-07-31 $51.76 $51.80 $51.71 $51.79 $48.61 501,238
2019-07-30 $51.78 $51.79 $51.72 $51.76 $48.58 371,839
2019-07-29 $51.75 $51.81 $51.75 $51.78 $48.60 279,142
2019-07-26 $51.75 $51.75 $51.73 $51.75 $48.57 366,098
2019-07-25 $51.76 $51.76 $51.72 $51.73 $48.55 381,578
2019-07-24 $51.74 $51.77 $51.74 $51.75 $48.57 345,225
2019-07-23 $51.76 $51.77 $51.72 $51.75 $48.57 515,056
2019-07-22 $51.87 $51.90 $51.86 $51.89 $48.59 296,432
2019-07-19 $51.85 $51.86 $51.83 $51.86 $48.56 356,406
2019-07-18 $51.83 $51.86 $51.81 $51.86 $48.56 320,983
2019-07-17 $51.75 $51.84 $51.75 $51.81 $48.52 527,290
2019-07-16 $51.75 $51.78 $51.68 $51.70 $48.41 497,586
2019-07-15 $51.76 $51.78 $51.75 $51.78 $48.49 507,017
2019-07-12 $51.74 $51.76 $51.72 $51.76 $48.47 309,144
2019-07-11 $51.76 $51.79 $51.73 $51.75 $48.46 372,297
2019-07-10 $51.75 $51.76 $51.71 $51.75 $48.46 590,269
2019-07-09 $51.76 $51.82 $51.72 $51.72 $48.43 450,387
2019-07-08 $51.76 $51.82 $51.75 $51.78 $48.49 675,221
2019-07-05 $51.76 $51.82 $51.73 $51.76 $48.47 398,035
2019-07-03 $51.75 $51.86 $51.75 $51.79 $48.50 212,933
2019-07-02 $51.70 $51.75 $51.69 $51.74 $48.45 332,909
2019-07-01 $51.66 $51.69 $51.66 $51.68 $48.40 396,719
2019-06-28 $51.67 $51.70 $51.63 $51.68 $48.40 698,243
2019-06-27 $51.62 $51.65 $51.61 $51.65 $48.37 377,569
2019-06-26 $51.62 $51.64 $51.58 $51.61 $48.33 484,316
2019-06-25 $51.63 $51.66 $51.60 $51.61 $48.33 628,211
2019-06-24 $51.61 $51.65 $51.59 $51.64 $48.36 321,983
2019-06-21 $51.62 $51.62 $51.58 $51.60 $48.32 321,976
2019-06-20 $51.63 $51.71 $51.57 $51.62 $48.34 590,638
2019-06-19 $51.50 $51.57 $51.49 $51.57 $48.29 307,266
2019-06-18 $51.54 $51.55 $51.53 $51.53 $48.25 449,765
2019-06-17 $51.52 $51.53 $51.50 $51.52 $48.25 211,128
2019-06-14 $51.55 $51.60 $51.52 $51.54 $48.26 234,937
2019-06-13 $51.64 $51.67 $51.62 $51.67 $48.28 1,036,759
2019-06-12 $51.61 $51.66 $51.60 $51.62 $48.23 1,753,608
2019-06-11 $51.61 $51.64 $51.60 $51.62 $48.23 240,719
2019-06-10 $51.65 $51.66 $51.60 $51.60 $48.21 297,876
2019-06-07 $51.67 $51.71 $51.61 $51.67 $48.28 289,819
2019-06-06 $51.63 $51.67 $51.62 $51.65 $48.26 262,600
2019-06-05 $51.63 $51.66 $51.61 $51.62 $48.23 403,664
2019-06-04 $51.59 $51.61 $51.56 $51.61 $48.22 550,485
2019-06-03 $51.55 $51.58 $51.52 $51.57 $48.18 412,503
2019-05-31 $51.45 $51.50 $51.44 $51.50 $48.12 481,868
2019-05-30 $51.43 $51.45 $51.41 $51.45 $48.07 227,200
2019-05-29 $51.41 $51.42 $51.39 $51.40 $48.02 391,062
2019-05-28 $51.40 $51.43 $51.40 $51.42 $48.04 266,615
2019-05-24 $51.36 $51.40 $51.36 $51.39 $48.01 372,764
2019-05-23 $51.37 $51.39 $51.36 $51.39 $48.01 425,648
2019-05-22 $51.36 $51.40 $51.32 $51.33 $47.96 555,989
2019-05-21 $51.35 $51.36 $51.32 $51.32 $47.95 188,923
2019-05-20 $51.45 $51.49 $51.43 $51.46 $47.97 245,069
2019-05-17 $51.45 $51.45 $51.44 $51.44 $47.95 155,173
2019-05-16 $51.45 $51.47 $51.43 $51.45 $47.96 281,503
2019-05-15 $51.47 $51.48 $51.46 $51.47 $47.98 361,300
2019-05-14 $51.44 $51.46 $51.43 $51.44 $47.95 298,633
2019-05-13 $51.44 $51.47 $51.44 $51.46 $47.97 336,396
2019-05-10 $51.39 $51.42 $51.39 $51.40 $47.91 197,888
2019-05-09 $51.40 $51.41 $51.39 $51.39 $47.90 246,186
2019-05-08 $51.41 $51.42 $51.39 $51.40 $47.91 294,519
2019-05-07 $51.39 $51.42 $51.39 $51.42 $47.93 335,512
2019-05-06 $51.38 $51.41 $51.38 $51.39 $47.90 410,443
2019-05-03 $51.35 $51.41 $51.33 $51.35 $47.87 593,294
2019-05-02 $51.32 $51.35 $51.32 $51.34 $47.85 299,880
2019-05-01 $51.31 $51.36 $51.29 $51.31 $47.83 479,930
2019-04-30 $51.29 $51.32 $51.28 $51.32 $47.83 341,435
2019-04-29 $51.30 $51.33 $51.28 $51.31 $47.83 329,818
2019-04-26 $51.28 $51.29 $51.24 $51.29 $47.81 376,129
2019-04-25 $51.25 $51.27 $51.23 $51.26 $47.78 268,593
2019-04-24 $51.24 $51.27 $51.23 $51.25 $47.77 515,125
2019-04-23 $51.20 $51.26 $51.19 $51.22 $47.75 430,939
2019-04-22 $51.35 $51.36 $51.31 $51.35 $47.76 254,774
2019-04-18 $51.32 $51.38 $51.31 $51.33 $47.74 312,685
2019-04-17 $51.32 $51.32 $51.28 $51.30 $47.71 461,042
2019-04-16 $51.31 $51.32 $51.26 $51.28 $47.69 489,208
2019-04-15 $51.29 $51.33 $51.29 $51.32 $47.73 225,442
2019-04-12 $51.32 $51.34 $51.28 $51.29 $47.70 490,209
2019-04-11 $51.34 $51.39 $51.31 $51.33 $47.73 486,463
2019-04-10 $51.36 $51.36 $51.33 $51.34 $47.75 849,695
2019-04-09 $51.35 $51.35 $51.27 $51.33 $47.74 394,653
2019-04-08 $51.32 $51.36 $51.32 $51.36 $47.77 284,768
2019-04-05 $51.31 $51.33 $51.28 $51.33 $47.74 229,939
2019-04-04 $51.30 $51.31 $51.28 $51.31 $47.72 304,004
2019-04-03 $51.28 $51.29 $51.26 $51.29 $47.70 467,877
2019-04-02 $51.28 $51.30 $51.26 $51.28 $47.69 427,589
2019-04-01 $51.28 $51.30 $51.22 $51.24 $47.66 1,305,674
2019-03-29 $51.26 $51.29 $51.25 $51.28 $47.69 386,787
2019-03-28 $51.29 $51.30 $51.28 $51.29 $47.70 293,907
2019-03-27 $51.27 $51.31 $51.26 $51.29 $47.70 835,714
2019-03-26 $51.25 $51.28 $51.22 $51.27 $47.68 595,258
2019-03-25 $51.29 $51.29 $51.25 $51.28 $47.69 433,788
2019-03-22 $51.23 $51.28 $51.22 $51.27 $47.68 432,342
2019-03-21 $51.22 $51.25 $51.20 $51.21 $47.63 238,547
2019-03-20 $51.28 $51.35 $51.25 $51.34 $47.64 278,570
2019-03-19 $51.25 $51.29 $51.25 $51.26 $47.57 324,671
2019-03-18 $51.27 $51.29 $51.25 $51.26 $47.56 404,433
2019-03-15 $51.23 $51.26 $51.22 $51.25 $47.56 579,791
2019-03-14 $51.24 $51.25 $51.21 $51.24 $47.55 875,362
2019-03-13 $51.23 $51.27 $51.23 $51.25 $47.56 341,688
2019-03-12 $51.23 $51.24 $51.21 $51.24 $47.55 334,168
2019-03-11 $51.23 $51.25 $51.22 $51.23 $47.54 389,518
2019-03-08 $51.22 $51.24 $51.20 $51.23 $47.54 413,725
2019-03-07 $51.23 $51.24 $51.20 $51.20 $47.51 467,355
2019-03-06 $51.20 $51.24 $51.17 $51.21 $47.52 538,549
2019-03-05 $51.19 $51.21 $51.17 $51.21 $47.52 421,559
2019-03-04 $51.20 $51.22 $51.15 $51.20 $47.51 613,105
2019-03-01 $51.14 $51.18 $51.10 $51.14 $47.45 1,008,634
2019-02-28 $51.14 $51.15 $51.11 $51.14 $47.45 367,189
2019-02-27 $51.16 $51.18 $51.10 $51.15 $47.46 360,696
2019-02-26 $51.13 $51.18 $51.13 $51.17 $47.48 325,702
2019-02-25 $51.14 $51.19 $51.08 $51.14 $47.45 400,385
2019-02-22 $51.10 $51.14 $51.10 $51.14 $47.45 274,418
2019-02-21 $51.11 $51.15 $51.03 $51.10 $47.42 411,702
2019-02-20 $51.22 $51.27 $51.20 $51.22 $47.42 334,423
2019-02-19 $51.22 $51.26 $51.21 $51.25 $47.45 498,236
2019-02-15 $51.21 $51.22 $51.14 $51.22 $47.42 806,456
2019-02-14 $51.21 $51.23 $51.19 $51.21 $47.41 263,954
2019-02-13 $51.18 $51.20 $51.16 $51.18 $47.38 388,580
2019-02-12 $51.17 $51.20 $51.16 $51.20 $47.40 383,421
2019-02-11 $51.19 $51.23 $51.16 $51.18 $47.38 446,650
2019-02-08 $51.21 $51.23 $51.18 $51.20 $47.40 402,964
2019-02-07 $51.19 $51.22 $51.17 $51.21 $47.41 353,625
2019-02-06 $51.18 $51.20 $51.13 $51.18 $47.38 710,909
2019-02-05 $51.16 $51.17 $51.12 $51.17 $47.37 586,789
2019-02-04 $51.12 $51.17 $51.10 $51.14 $47.34 600,372
2019-02-01 $51.11 $51.15 $51.10 $51.12 $47.33 428,206
2019-01-31 $51.11 $51.15 $51.01 $51.13 $47.34 620,995
2019-01-30 $51.07 $51.11 $51.05 $51.10 $47.31 393,336
2019-01-29 $51.05 $51.07 $51.03 $51.05 $47.26 424,030
2019-01-28 $51.03 $51.06 $51.03 $51.04 $47.25 303,500
2019-01-25 $51.02 $51.03 $50.97 $51.02 $47.23 445,981
2019-01-24 $51.03 $51.04 $51.00 $51.03 $47.24 499,762
2019-01-23 $51.08 $51.08 $50.95 $51.01 $47.22 542,659
2019-01-22 $51.11 $51.15 $51.09 $51.14 $47.24 401,237
2019-01-18 $51.06 $51.10 $51.04 $51.05 $47.15 203,574
2019-01-17 $51.11 $51.14 $51.05 $51.06 $47.16 275,031
2019-01-16 $51.12 $51.14 $51.02 $51.05 $47.15 614,460
2019-01-15 $51.12 $51.14 $51.10 $51.12 $47.22 452,752
2019-01-14 $51.14 $51.16 $51.10 $51.14 $47.24 365,537
2019-01-11 $51.12 $51.12 $51.09 $51.12 $47.21 314,440
2019-01-10 $51.10 $51.12 $51.05 $51.10 $47.20 299,340
2019-01-09 $51.10 $51.15 $51.08 $51.11 $47.21 954,568
2019-01-08 $51.11 $51.14 $51.05 $51.10 $47.20 383,317
2019-01-07 $51.09 $51.18 $51.07 $51.10 $47.20 537,926
2019-01-04 $51.10 $51.16 $51.05 $51.09 $47.19 458,258
2019-01-03 $51.04 $51.12 $51.04 $51.08 $47.18 923,684
2019-01-02 $51.05 $51.07 $51.00 $51.05 $47.15 1,432,306
2018-12-31 $50.99 $51.07 $50.98 $51.05 $47.15 591,658
2018-12-28 $50.96 $51.00 $50.93 $50.99 $47.10 455,650
2018-12-27 $50.99 $51.00 $50.96 $50.99 $47.10 271,472
2018-12-26 $50.98 $50.98 $50.93 $50.94 $47.05 265,716
2018-12-24 $51.00 $51.01 $50.95 $51.00 $47.10 309,925
2018-12-21 $50.92 $50.97 $50.90 $50.95 $47.06 605,895
2018-12-20 $50.98 $51.01 $50.89 $50.95 $47.06 517,808
2018-12-19 $50.93 $51.03 $50.93 $50.98 $47.09 339,992
2018-12-18 $50.94 $51.00 $50.90 $50.95 $47.06 576,825
2018-12-17 $51.02 $51.06 $51.01 $51.06 $47.05 634,164
2018-12-14 $51.01 $51.03 $50.98 $51.03 $47.03 187,856
2018-12-13 $50.99 $51.01 $50.94 $51.00 $47.00 339,566
2018-12-12 $51.00 $51.03 $50.95 $50.99 $46.99 705,941
2018-12-11 $51.03 $51.05 $51.00 $51.01 $47.01 355,539
2018-12-10 $51.06 $51.07 $51.02 $51.07 $47.06 411,602
2018-12-07 $51.03 $51.06 $51.00 $51.03 $47.03 262,871
2018-12-06 $51.06 $51.08 $51.02 $51.03 $47.03 840,832
2018-12-04 $50.95 $51.02 $50.95 $51.02 $47.02 327,781
2018-12-03 $50.96 $50.99 $50.94 $50.96 $46.96 496,889
2018-11-30 $50.93 $50.97 $50.90 $50.94 $46.94 250,883
2018-11-29 $50.91 $50.96 $50.88 $50.92 $46.92 214,009
2018-11-28 $50.86 $50.91 $50.85 $50.90 $46.91 275,206
2018-11-27 $50.82 $50.87 $50.82 $50.86 $46.87 407,737
2018-11-26 $50.86 $50.88 $50.82 $50.84 $46.85 156,896
2018-11-23 $50.93 $50.93 $50.82 $50.92 $46.92 83,562
2018-11-21 $50.87 $50.93 $50.79 $50.83 $46.84 329,318
2018-11-20 $50.94 $51.00 $50.90 $50.97 $46.86 359,820
2018-11-19 $50.93 $51.04 $50.93 $50.98 $46.87 585,766
2018-11-16 $50.96 $50.96 $50.91 $50.94 $46.83 488,284
2018-11-15 $50.88 $50.96 $50.88 $50.91 $46.81 800,270
2018-11-14 $50.87 $50.91 $50.85 $50.90 $46.80 239,584
2018-11-13 $50.87 $50.91 $50.86 $50.89 $46.79 143,254
2018-11-12 $50.85 $51.05 $50.82 $50.87 $46.77 374,656
2018-11-09 $50.79 $50.84 $50.79 $50.84 $46.74 198,440
2018-11-08 $50.83 $50.87 $50.78 $50.81 $46.72 226,741
2018-11-07 $50.81 $50.85 $50.79 $50.83 $46.73 283,869
2018-11-06 $50.81 $50.84 $50.80 $50.82 $46.72 176,036
2018-11-05 $50.84 $50.88 $50.83 $50.84 $46.74 311,657
2018-11-02 $50.83 $50.89 $50.83 $50.85 $46.75 253,570
2018-11-01 $50.82 $50.86 $50.80 $50.84 $46.74 402,849
2018-10-31 $50.87 $50.90 $50.85 $50.86 $46.76 298,849
2018-10-30 $50.84 $50.92 $50.84 $50.88 $46.78 462,235
2018-10-29 $50.88 $50.89 $50.85 $50.89 $46.79 327,334
2018-10-26 $50.84 $50.89 $50.84 $50.88 $46.78 150,634
2018-10-25 $50.82 $50.86 $50.82 $50.84 $46.74 422,604
2018-10-24 $50.82 $50.89 $50.82 $50.86 $46.76 256,797
2018-10-23 $50.79 $50.87 $50.79 $50.83 $46.73 484,166
2018-10-22 $50.92 $50.94 $50.90 $50.94 $46.73 210,342
2018-10-19 $50.90 $50.97 $50.89 $50.89 $46.68 222,211
2018-10-18 $50.93 $50.97 $50.89 $50.95 $46.74 253,276
2018-10-17 $50.93 $50.96 $50.90 $50.94 $46.73 320,459
2018-10-16 $50.95 $50.97 $50.89 $50.92 $46.71 301,511
2018-10-15 $50.95 $50.99 $50.92 $50.94 $46.73 187,431
2018-10-12 $50.91 $50.98 $50.88 $50.93 $46.72 262,534
2018-10-11 $50.90 $50.95 $50.86 $50.92 $46.71 292,248
2018-10-10 $50.88 $50.92 $50.85 $50.92 $46.71 239,328
2018-10-09 $50.89 $50.91 $50.85 $50.90 $46.69 249,501
2018-10-08 $50.88 $50.91 $50.88 $50.89 $46.68 95,900
2018-10-05 $50.91 $50.91 $50.86 $50.89 $46.68 213,578
2018-10-04 $50.94 $50.94 $50.84 $50.93 $46.72 355,726
2018-10-03 $51.01 $51.01 $50.95 $50.96 $46.75 249,218
2018-10-02 $50.98 $51.06 $50.98 $51.03 $46.81 311,753
2018-10-01 $50.95 $51.00 $50.95 $50.98 $46.76 221,039
2018-09-28 $50.94 $51.01 $50.94 $50.97 $46.75 151,457
2018-09-27 $50.96 $50.97 $50.93 $50.96 $46.75 305,395
2018-09-26 $50.92 $50.98 $50.92 $50.96 $46.75 249,316
2018-09-25 $50.92 $50.99 $50.92 $50.94 $46.73 203,199
2018-09-24 $50.93 $50.96 $50.93 $50.95 $46.73 246,919
2018-09-21 $50.93 $51.05 $50.92 $50.95 $46.74 166,719
2018-09-20 $50.92 $50.95 $50.92 $50.95 $46.73 169,322
2018-09-19 $50.97 $50.98 $50.91 $50.94 $46.73 174,797
2018-09-18 $51.00 $51.00 $50.92 $50.96 $46.75 298,165
2018-09-17 $51.02 $51.05 $50.99 $51.02 $46.80 240,149
2018-09-14 $51.10 $51.10 $50.99 $51.01 $46.79 174,300
2018-09-13 $51.15 $51.17 $51.13 $51.15 $46.81 362,604
2018-09-12 $51.10 $51.18 $51.10 $51.13 $46.79 162,188
2018-09-11 $51.12 $51.16 $51.11 $51.11 $46.77 258,741
2018-09-10 $51.17 $51.18 $51.15 $51.17 $46.83 163,248
2018-09-07 $51.15 $51.19 $51.15 $51.16 $46.82 145,226
2018-09-06 $51.18 $51.20 $51.16 $51.20 $46.86 222,356
2018-09-05 $51.17 $51.21 $51.16 $51.19 $46.85 164,289
2018-09-04 $51.12 $51.17 $51.12 $51.15 $46.81 148,670
2018-08-31 $51.12 $51.15 $51.12 $51.15 $46.81 193,219
2018-08-30 $51.09 $51.17 $51.09 $51.13 $46.79 138,454
2018-08-29 $51.10 $51.13 $51.09 $51.12 $46.78 232,809
2018-08-28 $51.12 $51.13 $51.10 $51.12 $46.78 267,146
2018-08-27 $51.13 $51.14 $51.11 $51.14 $46.80 203,877
2018-08-24 $51.13 $51.14 $51.11 $51.12 $46.78 162,693
2018-08-23 $51.13 $51.15 $51.08 $51.13 $46.79 224,742
2018-08-22 $51.13 $51.14 $51.11 $51.13 $46.79 197,051
2018-08-21 $51.11 $51.13 $51.09 $51.12 $46.78 178,767
2018-08-20 $51.22 $51.25 $51.22 $51.22 $46.77 157,926
2018-08-17 $51.22 $51.23 $51.20 $51.21 $46.76 265,453
2018-08-16 $51.24 $51.25 $51.18 $51.22 $46.76 240,831
2018-08-15 $51.21 $51.29 $51.21 $51.24 $46.79 317,977
2018-08-14 $51.21 $51.30 $51.17 $51.20 $46.75 234,952
2018-08-13 $51.23 $51.29 $51.21 $51.29 $46.83 220,201
2018-08-10 $51.19 $51.23 $51.16 $51.22 $46.77 206,983
2018-08-09 $51.14 $51.19 $51.14 $51.18 $46.73 279,851
2018-08-08 $51.14 $51.17 $51.13 $51.16 $46.71 146,900
2018-08-07 $51.18 $51.22 $51.13 $51.18 $46.73 214,278
2018-08-06 $51.19 $51.22 $51.19 $51.22 $46.77 566,289
2018-08-03 $51.14 $51.19 $51.13 $51.18 $46.73 238,707
2018-08-02 $51.10 $51.17 $51.10 $51.17 $46.72 142,059
2018-08-01 $51.10 $51.13 $51.05 $51.09 $46.65 257,744
2018-07-31 $51.08 $51.12 $51.07 $51.10 $46.66 190,788
2018-07-30 $51.07 $51.12 $51.06 $51.11 $46.67 158,794
2018-07-27 $51.08 $51.13 $51.06 $51.08 $46.64 166,229
2018-07-26 $51.06 $51.09 $51.06 $51.08 $46.64 157,557
2018-07-25 $51.12 $51.12 $51.06 $51.10 $46.66 244,958
2018-07-24 $51.06 $51.08 $51.04 $51.06 $46.62 146,931
2018-07-23 $51.11 $51.11 $51.06 $51.10 $46.66 135,381
2018-07-20 $51.10 $51.10 $51.07 $51.09 $46.65 177,608
2018-07-19 $51.20 $51.23 $51.18 $51.21 $46.65 150,232
2018-07-18 $51.19 $51.21 $51.17 $51.19 $46.63 215,080
2018-07-17 $51.21 $51.22 $51.13 $51.19 $46.63 216,598
2018-07-16 $51.22 $51.22 $51.18 $51.21 $46.65 124,865
2018-07-13 $51.22 $51.23 $51.18 $51.21 $46.65 215,786
2018-07-12 $51.21 $51.22 $51.17 $51.21 $46.65 168,618
2018-07-11 $51.21 $51.23 $51.17 $51.21 $46.65 176,730
2018-07-10 $51.21 $51.21 $51.17 $51.20 $46.64 163,787
2018-07-09 $51.23 $51.25 $51.22 $51.24 $46.68 120,310
2018-07-06 $51.22 $51.24 $51.21 $51.23 $46.67 80,577
2018-07-05 $51.23 $51.29 $51.22 $51.22 $46.66 77,190
2018-07-03 $51.22 $51.27 $51.19 $51.23 $46.67 168,278
2018-07-02 $51.13 $51.22 $51.13 $51.18 $46.62 213,710
2018-06-29 $51.17 $51.19 $51.12 $51.17 $46.62 281,286
2018-06-28 $51.18 $51.19 $51.14 $51.17 $46.62 182,683
2018-06-27 $51.17 $51.18 $51.14 $51.15 $46.60 595,438
2018-06-26 $51.13 $51.14 $51.09 $51.13 $46.58 87,972
2018-06-25 $51.14 $51.14 $51.10 $51.14 $46.59 261,740
2018-06-22 $51.10 $51.12 $51.09 $51.11 $46.56 129,705
2018-06-21 $51.13 $51.15 $51.10 $51.11 $46.56 136,738
2018-06-20 $51.26 $51.32 $51.21 $51.22 $46.55 216,092
2018-06-19 $51.27 $51.32 $51.24 $51.26 $46.59 186,627
2018-06-18 $51.23 $51.25 $51.20 $51.24 $46.57 136,731
2018-06-15 $51.23 $51.24 $51.20 $51.21 $46.54 123,566
2018-06-14 $51.18 $51.21 $51.18 $51.21 $46.54 179,211
2018-06-13 $51.22 $51.24 $51.19 $51.19 $46.53 196,445
2018-06-12 $51.20 $51.31 $51.16 $51.20 $46.54 371,295
2018-06-11 $51.24 $51.30 $51.18 $51.19 $46.53 147,201
2018-06-08 $51.24 $51.27 $51.18 $51.24 $46.57 313,921
2018-06-07 $51.22 $51.29 $51.20 $51.23 $46.56 235,259
2018-06-06 $51.25 $51.25 $51.19 $51.22 $46.55 144,503
2018-06-05 $51.25 $51.32 $51.19 $51.26 $46.59 208,837
2018-06-04 $51.23 $51.31 $51.23 $51.25 $46.58 131,233
2018-06-01 $51.22 $51.24 $51.15 $51.19 $46.53 181,573
2018-05-31 $51.23 $51.27 $51.18 $51.23 $46.56 140,024
2018-05-30 $51.25 $51.28 $51.22 $51.24 $46.57 304,072
2018-05-29 $51.17 $51.27 $51.17 $51.27 $46.60 210,564
2018-05-25 $51.17 $51.21 $51.15 $51.16 $46.50 103,509
2018-05-24 $51.17 $51.21 $51.12 $51.13 $46.47 146,812
2018-05-23 $51.13 $51.13 $51.06 $51.13 $46.47 113,871
2018-05-22 $51.00 $51.05 $50.98 $51.03 $46.38 181,284
2018-05-21 $51.16 $51.22 $51.05 $51.15 $46.38 607,655
2018-05-18 $51.15 $51.20 $51.13 $51.19 $46.42 273,128
2018-05-17 $51.17 $51.19 $51.12 $51.15 $46.38 113,931
2018-05-16 $51.17 $51.19 $51.13 $51.18 $46.41 171,085
2018-05-15 $51.20 $51.23 $51.15 $51.17 $46.40 172,520
2018-05-14 $51.20 $51.32 $51.17 $51.23 $46.46 268,859
2018-05-11 $51.28 $51.29 $51.17 $51.19 $46.42 171,135
2018-05-10 $51.17 $51.27 $51.17 $51.26 $46.48 215,594
2018-05-09 $51.18 $51.22 $51.18 $51.20 $46.42 114,192
2018-05-08 $51.26 $51.28 $51.23 $51.25 $46.47 106,138
2018-05-07 $51.27 $51.28 $51.22 $51.26 $46.48 176,922
2018-05-04 $51.25 $51.30 $51.22 $51.26 $46.48 219,799
2018-05-03 $51.24 $51.28 $51.21 $51.25 $46.47 160,171
2018-05-02 $51.20 $51.26 $51.18 $51.22 $46.45 258,856
2018-05-01 $51.20 $51.25 $51.14 $51.20 $46.43 401,183
2018-04-30 $51.30 $51.30 $51.12 $51.20 $46.43 358,074
2018-04-27 $51.20 $51.22 $51.15 $51.18 $46.41 164,352
2018-04-26 $51.14 $51.19 $51.10 $51.16 $46.39 343,866
2018-04-25 $51.15 $51.17 $51.08 $51.14 $46.37 433,689
2018-04-24 $51.15 $51.18 $51.09 $51.15 $46.38 291,614
2018-04-23 $51.18 $51.19 $51.15 $51.16 $46.39 162,556
2018-04-20 $51.23 $51.23 $51.17 $51.19 $46.42 345,039
2018-04-19 $51.35 $51.35 $51.30 $51.32 $46.43 227,283
2018-04-18 $51.39 $51.39 $51.34 $51.35 $46.46 330,349
2018-04-17 $51.35 $51.39 $51.34 $51.39 $46.49 166,800
2018-04-16 $51.34 $51.39 $51.31 $51.35 $46.46 230,252
2018-04-13 $51.42 $51.42 $51.36 $51.37 $46.48 267,190
2018-04-12 $51.44 $51.59 $51.31 $51.39 $46.49 332,780
2018-04-11 $51.40 $51.60 $51.37 $51.41 $46.51 235,251
2018-04-10 $51.43 $51.49 $51.36 $51.39 $46.49 209,366
2018-04-09 $51.45 $51.45 $51.35 $51.43 $46.53 569,690
2018-04-06 $51.42 $51.46 $51.40 $51.43 $46.53 190,712
2018-04-05 $51.41 $51.41 $51.35 $51.37 $46.48 230,877
2018-04-04 $51.42 $51.44 $51.38 $51.39 $46.49 336,838
2018-04-03 $51.39 $51.41 $51.36 $51.37 $46.48 352,454
2018-04-02 $51.35 $51.39 $51.32 $51.38 $46.49 456,921
2018-03-29 $51.35 $51.39 $51.34 $51.37 $46.48 230,103
2018-03-28 $51.34 $51.40 $51.30 $51.33 $46.44 256,639
2018-03-27 $51.32 $51.43 $51.27 $51.31 $46.42 292,088
2018-03-26 $51.35 $51.35 $51.28 $51.30 $46.41 167,609
2018-03-23 $51.44 $51.44 $51.28 $51.29 $46.40 186,080
2018-03-22 $51.40 $51.40 $51.32 $51.40 $46.50 193,557
2018-03-21 $51.39 $51.45 $51.30 $51.45 $46.44 210,365
2018-03-20 $51.39 $51.42 $51.34 $51.39 $46.39 106,684
2018-03-19 $51.44 $51.44 $51.40 $51.42 $46.42 127,925
2018-03-16 $51.42 $51.46 $51.37 $51.42 $46.42 172,641
2018-03-15 $51.47 $51.53 $51.46 $51.47 $46.46 524,628
2018-03-14 $51.45 $51.49 $51.40 $51.45 $46.44 491,454
2018-03-13 $51.40 $51.45 $51.40 $51.44 $46.43 154,276
2018-03-12 $51.39 $51.45 $51.36 $51.38 $46.38 217,441
2018-03-09 $51.44 $51.51 $51.37 $51.40 $46.40 183,157
2018-03-08 $51.46 $51.48 $51.42 $51.43 $46.42 248,930
2018-03-07 $51.47 $51.47 $51.42 $51.44 $46.43 189,075
2018-03-06 $51.47 $51.53 $51.43 $51.45 $46.44 162,826
2018-03-05 $51.55 $51.60 $51.38 $51.46 $46.45 506,120
2018-03-02 $51.49 $51.49 $51.40 $51.45 $46.44 254,303
2018-03-01 $51.43 $51.47 $51.40 $51.43 $46.42 360,953
2018-02-28 $51.41 $51.41 $51.36 $51.41 $46.41 210,419
2018-02-27 $51.46 $51.47 $51.35 $51.41 $46.41 217,690
2018-02-26 $51.44 $51.48 $51.43 $51.45 $46.44 147,113
2018-02-23 $51.33 $51.43 $51.32 $51.41 $46.41 226,670
2018-02-22 $51.35 $51.37 $51.29 $51.32 $46.33 160,156
2018-02-21 $51.41 $51.44 $51.31 $51.32 $46.33 281,880
2018-02-20 $51.52 $51.54 $51.48 $51.50 $46.38 159,984
2018-02-16 $51.55 $51.56 $51.49 $51.51 $46.39 178,779
2018-02-15 $51.54 $51.56 $51.49 $51.52 $46.40 556,385
2018-02-14 $51.64 $51.64 $51.48 $51.51 $46.39 223,313
2018-02-13 $51.66 $51.66 $51.54 $51.54 $46.42 315,393
2018-02-12 $51.69 $51.75 $51.53 $51.58 $46.45 248,891
2018-02-09 $51.67 $51.67 $51.46 $51.58 $46.45 387,409
2018-02-08 $51.64 $51.64 $51.56 $51.60 $46.47 219,350
2018-02-07 $51.52 $51.66 $51.50 $51.64 $46.51 234,936
2018-02-06 $51.67 $51.67 $51.39 $51.65 $46.52 712,420
2018-02-05 $51.48 $51.66 $51.48 $51.60 $46.47 187,100
2018-02-02 $51.45 $51.49 $51.39 $51.46 $46.35 541,958
2018-02-01 $51.47 $51.47 $51.41 $51.45 $46.34 181,295
2018-01-31 $51.47 $51.49 $51.44 $51.48 $46.36 298,695
2018-01-30 $51.52 $51.53 $51.41 $51.47 $46.35 259,529
2018-01-29 $51.55 $51.55 $51.45 $51.50 $46.38 219,597
2018-01-26 $51.56 $51.56 $51.51 $51.53 $46.41 659,013
2018-01-25 $51.55 $51.57 $51.49 $51.53 $46.41 245,531
2018-01-24 $51.54 $51.54 $51.50 $51.52 $46.40 201,288
2018-01-23 $51.51 $51.56 $51.46 $51.53 $46.41 285,136
2018-01-22 $51.57 $51.62 $51.55 $51.60 $46.36 180,269
2018-01-19 $51.55 $51.57 $51.55 $51.57 $46.34 143,546
2018-01-18 $51.58 $51.62 $51.52 $51.54 $46.31 210,538
2018-01-17 $51.58 $51.62 $51.55 $51.58 $46.35 266,005
2018-01-16 $51.66 $51.70 $51.58 $51.59 $46.36 340,866
2018-01-12 $51.66 $51.66 $51.59 $51.65 $46.41 165,910
2018-01-11 $51.61 $51.65 $51.58 $51.64 $46.40 174,257
2018-01-10 $51.64 $51.65 $51.58 $51.63 $46.39 194,947
2018-01-09 $51.67 $51.69 $51.62 $51.64 $46.40 281,700
2018-01-08 $51.70 $51.72 $51.64 $51.65 $46.41 412,837
2018-01-05 $51.74 $51.75 $51.65 $51.68 $46.44 389,733
2018-01-04 $51.73 $51.77 $51.65 $51.71 $46.46 261,956
2018-01-03 $51.72 $51.76 $51.69 $51.74 $46.49 97,293
2018-01-02 $51.63 $51.70 $51.63 $51.70 $46.46 98,826
2017-12-29 $51.65 $51.67 $51.62 $51.64 $46.40 72,347
2017-12-28 $51.63 $51.67 $51.62 $51.66 $46.42 109,323
2017-12-27 $51.65 $51.67 $51.60 $51.66 $46.42 142,083
2017-12-26 $51.66 $51.66 $51.58 $51.63 $46.39 159,673
2017-12-22 $51.64 $51.66 $51.59 $51.63 $46.39 239,918
2017-12-21 $51.64 $51.64 $51.58 $51.63 $46.39 183,928
2017-12-20 $51.78 $51.78 $51.72 $51.76 $46.40 251,838
2017-12-19 $51.82 $51.82 $51.75 $51.77 $46.41 157,031
2017-12-18 $51.82 $51.83 $51.80 $51.81 $46.45 150,979
2017-12-15 $51.81 $51.83 $51.77 $51.83 $46.47 122,356
2017-12-14 $51.80 $51.86 $51.77 $51.80 $46.44 155,802
2017-12-13 $51.79 $51.87 $51.75 $51.83 $46.47 191,896
2017-12-12 $51.82 $51.82 $51.75 $51.79 $46.43 116,853
2017-12-11 $51.85 $51.85 $51.79 $51.80 $46.44 352,333
2017-12-08 $51.77 $51.83 $51.77 $51.80 $46.44 134,751
2017-12-07 $51.81 $51.85 $51.80 $51.81 $46.45 254,676
2017-12-06 $51.83 $51.84 $51.79 $51.82 $46.46 265,533
2017-12-05 $51.82 $51.82 $51.78 $51.80 $46.44 190,575
2017-12-04 $51.84 $51.84 $51.78 $51.80 $46.44 749,540
2017-12-01 $51.74 $51.79 $51.71 $51.79 $46.43 110,144
2017-11-30 $51.76 $51.76 $51.70 $51.75 $46.39 92,915
2017-11-29 $51.76 $51.76 $51.71 $51.74 $46.39 157,400
2017-11-28 $51.75 $51.79 $51.73 $51.75 $46.39 118,274
2017-11-27 $51.71 $51.82 $51.71 $51.77 $46.41 167,878
2017-11-24 $51.72 $51.80 $51.72 $51.76 $46.40 108,219
2017-11-22 $51.70 $51.76 $51.70 $51.74 $46.39 116,483
2017-11-21 $51.78 $51.78 $51.70 $51.74 $46.39 149,327
2017-11-20 $51.86 $51.87 $51.82 $51.87 $46.40 109,838
2017-11-17 $51.89 $51.89 $51.82 $51.85 $46.38 107,496
2017-11-16 $51.92 $51.92 $51.83 $51.88 $46.41 311,668
2017-11-15 $51.91 $51.93 $51.86 $51.92 $46.44 112,233
2017-11-14 $51.90 $51.90 $51.85 $51.89 $46.41 227,014
2017-11-13 $51.95 $51.95 $51.83 $51.89 $46.41 108,794
2017-11-10 $51.96 $51.96 $51.89 $51.95 $46.47 142,504
2017-11-09 $51.88 $51.96 $51.87 $51.90 $46.42 184,471
2017-11-08 $52.02 $52.02 $51.93 $51.97 $46.49 163,015
2017-11-07 $51.94 $52.03 $51.92 $51.98 $46.50 266,310
2017-11-06 $51.87 $51.96 $51.87 $51.94 $46.46 123,467
2017-11-03 $51.86 $51.93 $51.86 $51.92 $46.44 110,253
2017-11-02 $51.91 $51.92 $51.87 $51.92 $46.44 140,424
2017-11-01 $51.83 $51.87 $51.81 $51.86 $46.39 105,321
2017-10-31 $51.77 $51.86 $51.77 $51.83 $46.36 116,438
2017-10-30 $51.76 $51.88 $51.76 $51.80 $46.33 140,704
2017-10-27 $51.82 $51.83 $51.73 $51.81 $46.34 88,660
2017-10-26 $51.85 $51.85 $51.73 $51.80 $46.33 78,800
2017-10-25 $51.78 $51.88 $51.76 $51.82 $46.35 122,816
2017-10-24 $51.91 $51.91 $51.81 $51.81 $46.34 121,274
2017-10-23 $51.83 $51.90 $51.83 $51.87 $46.40 203,175
2017-10-20 $51.93 $51.93 $51.84 $51.91 $46.43 236,124
2017-10-19 $52.03 $52.03 $51.96 $51.98 $46.39 192,339
2017-10-18 $51.99 $52.01 $51.94 $51.98 $46.39 309,421
2017-10-17 $51.97 $52.01 $51.96 $52.01 $46.42 112,225
2017-10-16 $52.06 $52.08 $52.01 $52.02 $46.43 129,676
2017-10-13 $52.01 $52.03 $51.98 $52.01 $46.42 92,238
2017-10-12 $52.00 $52.00 $51.98 $52.00 $46.41 68,889
2017-10-11 $51.97 $52.01 $51.96 $51.98 $46.39 106,696
2017-10-10 $51.98 $52.02 $51.97 $51.98 $46.39 231,756
2017-10-09 $52.02 $52.04 $51.99 $52.03 $46.43 124,773
2017-10-06 $51.98 $52.05 $51.97 $52.00 $46.41 99,180
2017-10-05 $52.04 $52.04 $52.01 $52.02 $46.42 83,162
2017-10-04 $52.07 $52.07 $52.00 $52.03 $46.44 111,196
2017-10-03 $51.99 $52.05 $51.99 $52.04 $46.44 111,736
2017-10-02 $52.03 $52.03 $51.96 $51.99 $46.40 199,121
2017-09-29 $51.96 $52.00 $51.96 $51.99 $46.40 77,317
2017-09-28 $51.95 $51.98 $51.93 $51.98 $46.39 90,468
2017-09-27 $51.96 $52.01 $51.94 $51.97 $46.38 141,773
2017-09-26 $51.97 $52.00 $51.97 $51.99 $46.40 65,277
2017-09-25 $51.94 $52.06 $51.94 $52.01 $46.42 326,870
2017-09-22 $51.99 $52.04 $51.91 $51.98 $46.39 109,730
2017-09-21 $51.96 $52.00 $51.93 $51.98 $46.39 178,039
2017-09-20 $52.09 $52.10 $52.06 $52.06 $46.36 70,595
2017-09-19 $52.08 $52.13 $52.05 $52.09 $46.38 213,745
2017-09-18 $52.10 $52.13 $52.04 $52.08 $46.37 132,266
2017-09-15 $52.17 $52.17 $52.03 $52.07 $46.37 225,934
2017-09-14 $52.07 $52.14 $52.04 $52.09 $46.38 255,019
2017-09-13 $52.12 $52.20 $52.09 $52.13 $46.42 96,341
2017-09-12 $52.11 $52.19 $52.11 $52.12 $46.41 75,807
2017-09-11 $52.16 $52.18 $52.14 $52.16 $46.45 68,474
2017-09-08 $52.21 $52.24 $52.15 $52.15 $46.44 108,046
2017-09-07 $52.21 $52.21 $52.18 $52.19 $46.47 55,859
2017-09-06 $52.30 $52.30 $52.15 $52.15 $46.44 112,371
2017-09-05 $52.24 $52.26 $52.14 $52.22 $46.50 59,922
2017-09-01 $52.09 $52.12 $52.04 $52.07 $46.37 116,994
2017-08-31 $52.02 $52.07 $52.02 $52.06 $46.36 264,792
2017-08-30 $52.03 $52.04 $52.00 $52.03 $46.33 127,280
2017-08-29 $52.01 $52.06 $52.00 $52.04 $46.34 161,786
2017-08-28 $52.04 $52.11 $52.01 $52.04 $46.34 107,010
2017-08-25 $52.02 $52.04 $51.99 $52.03 $46.33 225,918
2017-08-24 $52.10 $52.10 $52.00 $52.02 $46.32 86,170
2017-08-23 $52.02 $52.04 $52.00 $52.03 $46.33 70,290
2017-08-22 $52.06 $52.06 $52.00 $52.02 $46.32 113,765
2017-08-21 $52.14 $52.16 $52.13 $52.16 $46.34 46,912
2017-08-18 $52.16 $52.18 $52.12 $52.15 $46.33 73,843
2017-08-17 $52.12 $52.17 $52.12 $52.15 $46.33 203,101
2017-08-16 $52.24 $52.24 $52.12 $52.14 $46.32 88,893
2017-08-15 $52.24 $52.24 $52.11 $52.14 $46.32 60,738
2017-08-14 $52.12 $52.22 $52.12 $52.17 $46.35 89,628
2017-08-11 $52.22 $52.22 $52.11 $52.18 $46.36 115,454
2017-08-10 $52.18 $52.19 $52.12 $52.18 $46.36 70,903
2017-08-09 $52.27 $52.27 $52.15 $52.17 $46.35 83,719
2017-08-08 $52.22 $52.22 $52.11 $52.15 $46.33 101,714
2017-08-07 $52.17 $52.24 $52.17 $52.21 $46.39 86,730
2017-08-04 $52.16 $52.24 $52.16 $52.17 $46.35 69,322
2017-08-03 $52.13 $52.23 $52.13 $52.21 $46.39 79,381
2017-08-02 $52.17 $52.22 $52.11 $52.18 $46.36 75,384
2017-08-01 $52.05 $52.10 $52.05 $52.09 $46.28 219,754
2017-07-31 $52.08 $52.13 $52.06 $52.13 $46.31 99,344
2017-07-28 $52.06 $52.07 $52.04 $52.05 $46.24 57,431
2017-07-27 $52.04 $52.11 $52.03 $52.05 $46.24 78,595
2017-07-26 $52.05 $52.08 $52.01 $52.07 $46.26 101,721
2017-07-25 $52.02 $52.05 $52.02 $52.05 $46.24 94,197
2017-07-24 $52.04 $52.08 $52.04 $52.06 $46.25 61,966
2017-07-21 $52.05 $52.07 $52.03 $52.05 $46.24 113,690
2017-07-20 $52.24 $52.24 $52.18 $52.19 $46.26 94,382
2017-07-19 $52.25 $52.25 $52.18 $52.19 $46.26 199,795
2017-07-18 $52.15 $52.23 $52.15 $52.21 $46.28 243,140
2017-07-17 $52.23 $52.23 $52.17 $52.19 $46.26 140,054
2017-07-14 $52.24 $52.24 $52.17 $52.18 $46.25 82,614
2017-07-13 $52.14 $52.24 $52.14 $52.18 $46.25 70,196
2017-07-12 $52.22 $52.22 $52.14 $52.19 $46.26 122,120
2017-07-11 $52.21 $52.21 $52.13 $52.16 $46.24 72,297
2017-07-10 $52.21 $52.25 $52.15 $52.21 $46.28 173,412
2017-07-07 $52.23 $52.23 $52.16 $52.21 $46.28 109,559
2017-07-06 $52.24 $52.24 $52.17 $52.17 $46.25 70,004
2017-07-05 $52.32 $52.32 $52.17 $52.20 $46.27 137,769
2017-07-03 $52.05 $52.13 $52.05 $52.10 $46.18 43,090
2017-06-30 $52.11 $52.14 $52.09 $52.11 $46.19 78,284
2017-06-29 $52.10 $52.12 $52.07 $52.08 $46.17 137,209
2017-06-28 $52.08 $52.14 $52.08 $52.10 $46.18 63,642
2017-06-27 $52.14 $52.14 $52.08 $52.10 $46.18 163,957
2017-06-26 $52.20 $52.20 $52.10 $52.12 $46.20 99,069
2017-06-23 $52.15 $52.15 $52.07 $52.10 $46.18 95,096
2017-06-22 $52.13 $52.15 $52.10 $52.13 $46.21 161,892
2017-06-21 $52.30 $52.30 $52.22 $52.26 $46.22 215,691
2017-06-20 $52.27 $52.27 $52.22 $52.26 $46.22 70,005
2017-06-19 $52.23 $52.27 $52.22 $52.22 $46.19 73,670
2017-06-16 $52.24 $52.27 $52.21 $52.25 $46.21 81,296
2017-06-15 $52.26 $52.26 $52.21 $52.23 $46.19 67,289
2017-06-14 $52.21 $52.25 $52.18 $52.24 $46.20 164,438
2017-06-13 $52.22 $52.22 $52.20 $52.22 $46.19 70,789
2017-06-12 $52.21 $52.24 $52.21 $52.22 $46.19 28,979
2017-06-09 $52.24 $52.26 $52.21 $52.22 $46.19 69,112
2017-06-08 $52.30 $52.30 $52.22 $52.27 $46.23 55,508
2017-06-07 $52.24 $52.31 $52.24 $52.28 $46.24 75,566
2017-06-06 $52.29 $52.31 $52.24 $52.31 $46.27 89,483
2017-06-05 $52.23 $52.29 $52.23 $52.26 $46.22 73,063
2017-06-02 $52.18 $52.28 $52.18 $52.28 $46.24 129,867
2017-06-01 $52.11 $52.14 $52.11 $52.14 $46.12 90,122
2017-05-31 $52.14 $52.16 $52.11 $52.13 $46.11 60,693
2017-05-30 $52.08 $52.15 $52.08 $52.14 $46.11 62,894
2017-05-26 $52.14 $52.16 $52.11 $52.12 $46.10 66,267
2017-05-25 $52.10 $52.13 $52.09 $52.12 $46.10 173,611
2017-05-24 $52.11 $52.15 $52.08 $52.14 $46.11 438,045
2017-05-23 $52.12 $52.14 $52.07 $52.09 $46.07 92,465
2017-05-22 $52.23 $52.26 $52.16 $52.22 $46.08 168,937
2017-05-19 $52.22 $52.24 $52.19 $52.20 $46.06 57,452
2017-05-18 $52.16 $52.22 $52.16 $52.20 $46.06 77,041
2017-05-17 $52.12 $52.22 $52.12 $52.21 $46.07 143,038
2017-05-16 $52.15 $52.19 $52.11 $52.16 $46.03 282,574
2017-05-15 $52.19 $52.20 $52.10 $52.14 $46.01 95,126
2017-05-12 $52.14 $52.16 $52.11 $52.16 $46.03 90,540
2017-05-11 $52.11 $52.15 $52.06 $52.12 $45.99 168,844
2017-05-10 $52.16 $52.16 $52.13 $52.15 $46.02 96,309
2017-05-09 $52.16 $52.18 $52.12 $52.17 $46.04 109,058
2017-05-08 $52.19 $52.23 $52.15 $52.20 $46.06 197,070
2017-05-05 $52.15 $52.19 $52.15 $52.19 $46.06 151,988
2017-05-04 $52.13 $52.19 $52.13 $52.19 $46.06 149,242
2017-05-03 $52.16 $52.22 $52.16 $52.22 $46.08 78,663
2017-05-02 $52.09 $52.19 $52.09 $52.18 $46.05 74,635
2017-05-01 $52.10 $52.14 $52.09 $52.12 $45.99 86,752
2017-04-28 $52.04 $52.11 $52.02 $52.11 $45.99 75,604
2017-04-27 $52.08 $52.09 $52.04 $52.09 $45.97 86,733
2017-04-26 $52.04 $52.06 $52.01 $52.05 $45.93 75,589
2017-04-25 $52.08 $52.08 $51.99 $52.04 $45.92 85,077
2017-04-24 $52.08 $52.08 $52.00 $52.05 $45.93 166,082
2017-04-21 $52.09 $52.12 $52.06 $52.06 $45.94 220,779
2017-04-20 $52.17 $52.23 $52.16 $52.21 $45.97 100,981
2017-04-19 $52.20 $52.26 $52.18 $52.21 $45.97 75,063
2017-04-18 $52.22 $52.28 $52.20 $52.28 $46.03 74,885
2017-04-17 $52.27 $52.29 $52.24 $52.26 $46.01 96,616
2017-04-13 $52.26 $52.27 $52.23 $52.27 $46.02 133,142
2017-04-12 $52.22 $52.28 $52.22 $52.28 $46.03 58,614
2017-04-11 $52.24 $52.25 $52.20 $52.24 $46.00 210,412
2017-04-10 $52.21 $52.26 $52.16 $52.25 $46.00 52,017
2017-04-07 $52.25 $52.28 $52.21 $52.24 $46.00 63,482
2017-04-06 $52.24 $52.27 $52.20 $52.26 $46.01 83,606
2017-04-05 $52.25 $52.27 $52.22 $52.25 $46.00 111,749
2017-04-04 $52.18 $52.26 $52.17 $52.26 $46.01 117,640
2017-04-03 $52.03 $52.16 $52.03 $52.12 $45.89 245,574
2017-03-31 $52.09 $52.14 $52.01 $52.05 $45.83 177,960
2017-03-30 $52.11 $52.11 $52.03 $52.07 $45.85 232,430
2017-03-29 $52.04 $52.14 $52.00 $52.11 $45.88 196,035
2017-03-28 $52.09 $52.11 $52.04 $52.06 $45.84 88,556
2017-03-27 $52.05 $52.15 $52.03 $52.06 $45.84 93,274
2017-03-24 $52.03 $52.11 $52.01 $52.08 $45.85 218,999
2017-03-23 $52.13 $52.13 $52.04 $52.06 $45.84 136,422
2017-03-22 $52.19 $52.22 $52.10 $52.17 $45.83 158,423
2017-03-21 $52.13 $52.18 $52.12 $52.17 $45.83 60,987
2017-03-20 $52.13 $52.18 $52.12 $52.17 $45.83 55,117
2017-03-17 $52.19 $52.19 $52.12 $52.15 $45.81 56,063
2017-03-16 $52.10 $52.19 $52.10 $52.17 $45.83 85,088
2017-03-15 $52.06 $52.12 $52.02 $52.09 $45.76 86,274
2017-03-14 $52.05 $52.12 $52.04 $52.12 $45.79 100,762
2017-03-13 $52.04 $52.13 $52.04 $52.12 $45.79 65,169
2017-03-10 $52.10 $52.14 $52.05 $52.11 $45.78 199,856
2017-03-09 $52.11 $52.17 $52.08 $52.12 $45.79 90,402
2017-03-08 $52.17 $52.19 $52.12 $52.15 $45.81 182,048
2017-03-07 $52.20 $52.22 $52.16 $52.19 $45.85 106,132
2017-03-06 $52.20 $52.22 $52.17 $52.22 $45.87 169,981
2017-03-03 $52.31 $52.31 $52.10 $52.10 $45.77 124,329
2017-03-02 $52.24 $52.24 $52.12 $52.21 $45.87 358,428
2017-03-01 $52.14 $52.24 $52.12 $52.20 $45.86 177,856
2017-02-28 $52.21 $52.24 $52.15 $52.23 $45.88 105,523
2017-02-27 $52.19 $52.28 $52.19 $52.22 $45.87 90,060
2017-02-24 $52.20 $52.22 $52.16 $52.22 $45.87 95,174
2017-02-23 $52.16 $52.18 $52.13 $52.16 $45.82 181,119
2017-02-22 $52.21 $52.21 $52.13 $52.19 $45.85 153,596
2017-02-21 $52.28 $52.31 $52.23 $52.31 $45.85 84,815
2017-02-17 $52.34 $52.36 $52.22 $52.30 $45.84 101,582
2017-02-16 $52.19 $52.29 $52.19 $52.25 $45.80 143,774
2017-02-15 $52.26 $52.27 $52.19 $52.23 $45.78 130,565
2017-02-14 $52.36 $52.36 $52.19 $52.21 $45.76 113,857
2017-02-13 $52.39 $52.39 $52.21 $52.30 $45.84 70,628
2017-02-10 $52.34 $52.34 $52.22 $52.28 $45.82 86,385
2017-02-09 $52.36 $52.36 $52.13 $52.26 $45.81 184,997
2017-02-08 $52.36 $52.38 $52.27 $52.38 $45.91 108,840
2017-02-07 $52.36 $52.36 $52.23 $52.35 $45.89 92,637
2017-02-06 $52.22 $52.35 $52.21 $52.35 $45.89 131,042
2017-02-03 $52.27 $52.28 $52.14 $52.28 $45.82 136,170
2017-02-02 $52.23 $52.24 $52.14 $52.24 $45.79 81,662
2017-02-01 $52.03 $52.13 $52.03 $52.10 $45.67 158,777
2017-01-31 $52.16 $52.17 $52.05 $52.17 $45.73 162,691
2017-01-30 $52.02 $52.10 $52.02 $52.10 $45.67 75,528
2017-01-27 $51.92 $52.06 $51.92 $52.06 $45.63 111,083
2017-01-26 $52.02 $52.03 $51.92 $52.01 $45.59 71,513
2017-01-25 $52.12 $52.12 $51.92 $51.99 $45.57 285,664
2017-01-24 $52.19 $52.19 $52.05 $52.12 $45.68 76,807
2017-01-23 $52.19 $52.19 $52.06 $52.14 $45.70 160,054
2017-01-20 $52.15 $52.15 $52.00 $52.13 $45.69 142,439
2017-01-19 $52.31 $52.31 $52.16 $52.29 $45.73 87,005
2017-01-18 $52.30 $52.30 $52.19 $52.21 $45.66 137,415
2017-01-17 $52.22 $52.27 $52.22 $52.27 $45.71 78,851
2017-01-13 $52.21 $52.29 $52.18 $52.23 $45.68 194,704
2017-01-12 $52.35 $52.35 $52.23 $52.31 $45.75 301,426
2017-01-11 $52.27 $52.28 $52.22 $52.28 $45.72 123,001
2017-01-10 $52.23 $52.26 $52.16 $52.25 $45.70 103,864
2017-01-09 $52.28 $52.37 $52.23 $52.37 $45.80 153,125
2017-01-06 $52.20 $52.32 $52.18 $52.20 $45.65 93,397
2017-01-05 $52.18 $52.34 $52.18 $52.27 $45.71 141,362
2017-01-04 $52.13 $52.28 $52.11 $52.18 $45.63 235,429
2017-01-03 $52.36 $52.36 $52.10 $52.25 $45.70 200,062
2016-12-30 $52.20 $52.24 $52.11 $52.18 $45.63 82,981
2016-12-29 $52.20 $52.20 $52.10 $52.10 $45.56 97,689
2016-12-28 $52.12 $52.12 $52.05 $52.11 $45.57 55,674
2016-12-27 $52.16 $52.16 $52.03 $52.10 $45.56 99,240
2016-12-23 $52.07 $52.14 $52.06 $52.13 $45.59 53,365
2016-12-22 $52.13 $52.13 $52.05 $52.12 $45.58 108,115
2016-12-21 $52.06 $52.15 $52.06 $52.11 $45.57 227,435
2016-12-20 $52.26 $52.29 $52.21 $52.29 $45.63 57,425
2016-12-19 $52.26 $52.28 $52.14 $52.27 $45.61 95,549
2016-12-16 $52.24 $52.28 $52.15 $52.25 $45.59 90,572
2016-12-15 $52.39 $52.39 $52.20 $52.30 $45.64 61,504
2016-12-14 $52.41 $52.42 $52.27 $52.30 $45.63 74,795
2016-12-13 $52.44 $52.44 $52.27 $52.36 $45.69 172,256
2016-12-12 $52.47 $52.47 $52.34 $52.39 $45.72 173,966
2016-12-09 $52.37 $52.47 $52.35 $52.44 $45.76 118,939
2016-12-08 $52.48 $52.48 $52.38 $52.44 $45.76 155,914
2016-12-07 $52.44 $52.44 $52.33 $52.41 $45.73 82,781
2016-12-06 $52.24 $52.45 $52.24 $52.45 $45.77 95,978
2016-12-05 $52.38 $52.47 $52.35 $52.46 $45.78 47,002
2016-12-02 $52.33 $52.37 $52.28 $52.35 $45.68 68,046
2016-12-01 $52.07 $52.34 $52.07 $52.33 $45.66 259,256
2016-11-30 $52.32 $52.39 $52.24 $52.24 $45.58 239,676
2016-11-29 $52.18 $52.35 $52.18 $52.29 $45.63 74,529
2016-11-28 $52.37 $52.37 $52.29 $52.35 $45.68 60,146
2016-11-25 $52.35 $52.35 $52.27 $52.30 $45.64 23,387
2016-11-23 $52.17 $52.37 $52.17 $52.25 $45.59 106,682
2016-11-22 $52.37 $52.39 $52.32 $52.35 $45.68 348,579
2016-11-21 $52.58 $52.58 $52.50 $52.56 $45.76 115,276
2016-11-18 $52.63 $52.63 $52.52 $52.57 $45.77 121,952
2016-11-17 $52.65 $52.67 $52.55 $52.60 $45.79 146,986
2016-11-16 $52.71 $52.71 $52.57 $52.60 $45.79 151,760
2016-11-15 $52.80 $52.80 $52.55 $52.67 $45.86 171,859
2016-11-14 $52.69 $52.74 $52.52 $52.73 $45.91 363,088
2016-11-11 $52.51 $52.71 $52.51 $52.60 $45.79 190,798
2016-11-10 $52.71 $52.74 $52.63 $52.65 $45.84 82,570
2016-11-09 $52.73 $52.73 $52.55 $52.62 $45.81 164,728
2016-11-08 $52.76 $52.76 $52.59 $52.60 $45.79 60,146
2016-11-07 $52.79 $52.79 $52.63 $52.73 $45.91 93,160
2016-11-04 $52.78 $52.79 $52.74 $52.79 $45.96 84,494
2016-11-03 $52.77 $52.77 $52.70 $52.75 $45.93 153,930
2016-11-02 $52.75 $52.75 $52.66 $52.74 $45.92 126,759
2016-11-01 $52.72 $52.72 $52.56 $52.67 $45.86 230,394
2016-10-31 $52.70 $52.74 $52.59 $52.74 $45.92 193,410
2016-10-28 $52.65 $52.66 $52.53 $52.62 $45.81 104,185
2016-10-27 $52.66 $52.66 $52.53 $52.59 $45.79 71,339
2016-10-26 $52.60 $52.60 $52.56 $52.59 $45.79 62,649
2016-10-25 $52.61 $52.61 $52.54 $52.58 $45.78 82,354
2016-10-24 $52.58 $52.58 $52.52 $52.56 $45.76 57,153
2016-10-21 $52.58 $52.60 $52.55 $52.56 $45.76 73,939
2016-10-20 $52.69 $52.70 $52.61 $52.66 $45.74 62,089
2016-10-19 $52.72 $52.72 $52.65 $52.67 $45.75 116,489
2016-10-18 $52.66 $52.70 $52.61 $52.69 $45.77 76,055
2016-10-17 $52.77 $52.77 $52.61 $52.67 $45.75 47,946
2016-10-14 $52.76 $52.76 $52.55 $52.63 $45.72 502,723
2016-10-13 $52.68 $52.72 $52.62 $52.72 $45.80 119,213
2016-10-12 $52.68 $52.68 $52.60 $52.62 $45.71 57,924
2016-10-11 $52.66 $52.66 $52.61 $52.62 $45.71 62,693
2016-10-10 $52.76 $52.76 $52.61 $52.74 $45.81 33,882
2016-10-07 $52.66 $52.69 $52.66 $52.69 $45.77 139,370
2016-10-06 $52.69 $52.69 $52.63 $52.67 $45.75 65,202
2016-10-05 $52.65 $52.67 $52.55 $52.62 $45.71 210,620
2016-10-04 $52.58 $52.63 $52.54 $52.54 $45.64 74,811
2016-10-03 $52.36 $52.50 $52.36 $52.46 $45.57 54,303
2016-09-30 $52.43 $52.48 $52.36 $52.41 $45.53 191,534
2016-09-29 $52.52 $52.52 $52.35 $52.44 $45.55 108,888
2016-09-28 $52.54 $52.54 $52.36 $52.36 $45.48 104,086
2016-09-27 $52.29 $52.48 $52.29 $52.44 $45.55 181,400
2016-09-26 $52.53 $52.53 $52.40 $52.43 $45.55 74,080
2016-09-23 $52.57 $52.57 $52.40 $52.40 $45.52 76,803
2016-09-22 $52.37 $52.45 $52.37 $52.43 $45.55 52,624
2016-09-21 $52.59 $52.59 $52.36 $52.42 $45.53 245,231
2016-09-20 $52.53 $52.55 $52.51 $52.54 $45.54 75,976
2016-09-19 $52.59 $52.59 $52.49 $52.54 $45.54 35,623
2016-09-16 $52.58 $52.60 $52.52 $52.55 $45.55 51,682
2016-09-15 $52.50 $52.51 $52.40 $52.47 $45.48 101,707
2016-09-14 $52.61 $52.61 $52.50 $52.51 $45.51 81,355
2016-09-13 $52.35 $52.47 $52.35 $52.47 $45.47 63,410
2016-09-12 $52.47 $52.50 $52.45 $52.49 $45.50 36,697
2016-09-09 $52.40 $52.43 $52.33 $52.38 $45.40 120,273
2016-09-08 $52.43 $52.43 $52.36 $52.36 $45.38 98,228
2016-09-07 $52.44 $52.44 $52.40 $52.41 $45.43 56,048
2016-09-06 $52.42 $52.45 $52.42 $52.45 $45.46 33,233
2016-09-02 $52.34 $52.35 $52.32 $52.32 $45.35 18,149
2016-09-01 $52.23 $52.23 $52.15 $52.20 $45.24 60,249
2016-08-31 $52.21 $52.21 $52.12 $52.16 $45.21 52,908
2016-08-30 $52.29 $52.29 $52.17 $52.18 $45.22 22,549
2016-08-29 $52.23 $52.28 $52.22 $52.24 $45.28 43,659
2016-08-26 $52.19 $52.23 $52.16 $52.19 $45.24 28,712
2016-08-25 $52.29 $52.29 $52.16 $52.17 $45.22 28,269
2016-08-24 $52.16 $52.17 $52.13 $52.16 $45.21 33,146
2016-08-23 $52.17 $52.17 $52.03 $52.03 $45.10 21,655
2016-08-22 $52.29 $52.29 $52.23 $52.27 $45.20 21,851
2016-08-19 $52.28 $52.28 $52.21 $52.21 $45.15 36,132
2016-08-18 $52.38 $52.38 $52.26 $52.27 $45.20 49,407
2016-08-17 $52.36 $52.36 $52.22 $52.25 $45.19 192,613
2016-08-16 $52.39 $52.39 $52.20 $52.23 $45.17 50,586
2016-08-15 $52.39 $52.39 $52.12 $52.20 $45.14 40,524
2016-08-12 $52.29 $52.29 $52.21 $52.24 $45.18 33,553
2016-08-11 $52.22 $52.23 $52.09 $52.15 $45.09 20,507
2016-08-10 $52.27 $52.65 $52.08 $52.23 $45.16 50,133
2016-08-09 $52.14 $52.20 $52.14 $52.19 $45.13 29,094
2016-08-08 $52.24 $52.26 $52.00 $52.22 $45.16 230,920
2016-08-05 $52.26 $52.26 $51.99 $51.99 $44.96 21,661
2016-08-04 $52.19 $52.19 $52.10 $52.11 $45.06 23,349
2016-08-03 $52.02 $52.07 $52.01 $52.07 $45.03 19,319
2016-08-02 $51.99 $52.02 $51.94 $51.96 $44.94 11,133
2016-08-01 $51.80 $51.96 $51.79 $51.95 $44.92 41,251
2016-07-29 $51.90 $51.96 $51.89 $51.94 $44.92 25,517
2016-07-28 $51.84 $51.91 $51.84 $51.90 $44.88 24,901
2016-07-27 $51.88 $51.90 $51.87 $51.90 $44.88 42,227
2016-07-26 $51.85 $51.93 $51.84 $51.89 $44.87 86,525
2016-07-25 $52.01 $52.01 $51.84 $51.87 $44.86 7,650
2016-07-22 $51.89 $51.90 $51.87 $51.89 $44.87 18,221
2016-07-21 $51.77 $51.85 $51.76 $51.82 $44.81 13,754
2016-07-20 $51.88 $51.89 $51.87 $51.88 $44.76 5,037
2016-07-19 $51.83 $51.88 $51.82 $51.84 $44.72 88,726
2016-07-18 $51.74 $51.88 $51.74 $51.87 $44.75 18,775
2016-07-15 $51.83 $51.84 $51.77 $51.82 $44.70 41,786
2016-07-14 $51.86 $51.86 $51.72 $51.85 $44.73 73,252
2016-07-13 $51.91 $52.01 $51.85 $51.94 $44.81 23,796
2016-07-12 $51.75 $51.75 $51.65 $51.74 $44.63 19,966
2016-07-11 $51.87 $51.87 $51.78 $51.79 $44.68 28,236
2016-07-08 $51.80 $51.98 $51.80 $51.90 $44.77 39,036
2016-07-07 $51.82 $51.87 $51.75 $51.87 $44.75 12,333
2016-07-06 $51.77 $51.82 $51.70 $51.82 $44.70 92,022
2016-07-05 $51.85 $51.86 $51.79 $51.84 $44.72 3,037
2016-07-01 $51.64 $51.78 $51.64 $51.75 $44.64 49,136
2016-06-30 $51.71 $51.73 $51.59 $51.59 $44.50 6,988
2016-06-29 $51.66 $51.73 $51.61 $51.66 $44.56 17,399
2016-06-28 $51.63 $51.68 $51.61 $51.66 $44.57 12,142
2016-06-27 $51.84 $51.84 $51.61 $51.70 $44.60 47,036
2016-06-24 $51.73 $51.74 $51.65 $51.72 $44.62 16,649
2016-06-23 $51.55 $51.62 $51.51 $51.58 $44.50 34,153
2016-06-22 $51.60 $51.61 $51.56 $51.61 $44.52 30,629
2016-06-21 $51.64 $51.69 $51.60 $51.67 $44.46 15,869
2016-06-20 $52.10 $52.10 $51.54 $51.60 $44.40 17,596
2016-06-17 $51.50 $51.60 $51.50 $51.59 $44.40 10,028
2016-06-16 $51.68 $51.77 $51.61 $51.73 $44.52 13,733
2016-06-15 $51.63 $51.78 $51.59 $51.74 $44.52 35,444
2016-06-14 $51.65 $51.66 $51.58 $51.65 $44.45 15,496
2016-06-13 $51.65 $51.73 $51.59 $51.72 $44.51 17,657
2016-06-10 $51.66 $51.71 $51.60 $51.70 $44.49 15,711
2016-06-09 $51.60 $51.69 $51.51 $51.64 $44.44 32,174
2016-06-08 $51.61 $51.63 $51.58 $51.63 $44.43 3,886
2016-06-07 $51.58 $51.72 $51.49 $51.72 $44.51 14,652
2016-06-06 $51.56 $51.58 $51.47 $51.47 $44.29 7,223
2016-06-03 $51.71 $51.71 $51.57 $51.71 $44.50 6,124
2016-06-02 $51.53 $51.59 $51.45 $51.58 $44.39 3,574
2016-06-01 $51.32 $51.45 $51.32 $51.41 $44.24 22,228
2016-05-31 $51.36 $51.48 $51.36 $51.45 $44.27 16,706
2016-05-27 $51.38 $51.38 $51.32 $51.32 $44.16 736
2016-05-26 $51.43 $51.48 $51.34 $51.35 $44.19 4,772
2016-05-25 $51.35 $51.40 $51.33 $51.33 $44.17 4,657
2016-05-24 $51.35 $52.01 $51.30 $51.32 $44.16 29,733
2016-05-23 $51.39 $51.42 $51.27 $51.40 $44.23 6,483
2016-05-20 $51.36 $51.50 $51.33 $51.43 $44.26 15,313
2016-05-19 $51.47 $51.54 $51.42 $51.47 $44.18 21,314
2016-05-18 $51.42 $51.46 $51.31 $51.37 $44.10 7,196
2016-05-17 $51.41 $51.51 $51.41 $51.49 $44.20 5,374
2016-05-16 $51.43 $51.43 $51.31 $51.41 $44.13 11,986
2016-05-13 $51.44 $51.46 $51.36 $51.39 $44.11 11,136
2016-05-12 $51.76 $51.76 $51.40 $51.48 $44.19 46,280
2016-05-11 $51.71 $51.71 $51.36 $51.40 $44.12 15,718
2016-05-10 $51.72 $53.84 $51.41 $51.47 $44.18 64,962
2016-05-09 $51.86 $51.86 $51.48 $51.51 $44.22 15,072
2016-05-06 $51.51 $51.51 $51.46 $51.46 $44.17 4,930
2016-05-05 $51.73 $51.73 $51.47 $51.54 $44.24 6,218
2016-05-04 $51.75 $51.75 $51.46 $51.52 $44.23 4,243
2016-05-03 $51.42 $51.56 $51.42 $51.50 $44.21 20,978
2016-05-02 $51.53 $51.53 $51.28 $51.32 $44.05 5,552
2016-04-29 $51.32 $51.40 $51.26 $51.40 $44.12 10,197
2016-04-28 $51.34 $51.38 $51.31 $51.38 $44.11 6,752
2016-04-27 $51.40 $51.40 $51.27 $51.38 $44.11 8,598
2016-04-26 $51.28 $51.28 $51.16 $51.24 $43.99 10,203
2016-04-25 $51.22 $51.28 $51.12 $51.25 $43.99 9,405
2016-04-22 $51.21 $51.22 $51.18 $51.18 $43.93 3,429
2016-04-21 $51.13 $51.27 $51.13 $51.13 $43.89 41,309
2016-04-20 $51.21 $51.30 $51.11 $51.21 $43.85 13,032
2016-04-19 $51.24 $51.46 $51.24 $51.35 $43.97 88,614
2016-04-18 $51.23 $51.23 $51.11 $51.23 $43.87 5,150
2016-04-15 $51.35 $51.42 $51.28 $51.41 $44.02 9,121
2016-04-14 $51.19 $51.55 $51.04 $51.22 $43.86 33,738
2016-04-13 $51.18 $51.48 $51.17 $51.20 $43.84 4,182
2016-04-12 $51.14 $51.17 $51.14 $51.17 $43.82 2,198
2016-04-11 $51.12 $51.14 $51.06 $51.10 $43.76 4,738
2016-04-08 $51.02 $51.41 $51.01 $51.19 $43.83 16,856
2016-04-07 $51.20 $51.20 $51.00 $51.11 $43.76 5,784
2016-04-06 $50.98 $51.01 $50.92 $50.92 $43.60 6,997
2016-04-05 $51.03 $51.11 $51.01 $51.09 $43.75 4,507
2016-04-04 $50.97 $51.02 $50.97 $51.02 $43.68 2,243
2016-04-01 $50.92 $50.97 $50.82 $50.85 $43.54 39,188
2016-03-31 $50.91 $51.00 $50.91 $51.00 $43.67 1,930
2016-03-30 $50.93 $51.00 $50.90 $50.97 $43.64 5,034
2016-03-29 $50.93 $51.04 $50.91 $51.04 $43.70 1,987
2016-03-28 $50.78 $50.96 $50.78 $50.94 $43.62 6,869
2016-03-24 $51.00 $51.00 $50.79 $50.82 $43.52 2,740
2016-03-23 $50.93 $51.01 $50.87 $51.00 $43.67 4,926
2016-03-22 $51.10 $51.10 $50.95 $50.98 $43.55 2,575
2016-03-21 $51.07 $51.07 $50.94 $51.00 $43.56 10,237
2016-03-18 $51.07 $51.10 $50.98 $51.09 $43.64 12,959
2016-03-17 $51.12 $51.16 $51.05 $51.12 $43.66 6,196
2016-03-16 $50.92 $51.01 $50.85 $51.01 $43.57 6,898
2016-03-15 $51.05 $51.10 $50.92 $51.02 $43.57 4,330
2016-03-14 $51.40 $51.50 $50.99 $51.04 $43.59 61,752
2016-03-11 $51.00 $51.05 $50.97 $51.05 $43.60 12,645
2016-03-10 $50.95 $50.98 $50.91 $50.97 $43.53 2,507
2016-03-09 $51.13 $51.13 $50.84 $50.91 $43.48 9,430
2016-03-08 $51.09 $51.09 $50.97 $51.00 $43.56 5,848
2016-03-07 $50.94 $51.01 $50.88 $51.00 $43.56 5,884
2016-03-04 $50.85 $50.96 $50.82 $50.96 $43.53 7,860
2016-03-03 $50.90 $51.01 $50.90 $51.01 $43.57 2,377
2016-03-02 $50.94 $50.94 $50.87 $50.87 $43.45 2,419
2016-03-01 $50.84 $50.84 $50.66 $50.66 $43.27 14,072
2016-02-29 $50.82 $50.90 $50.75 $50.90 $43.47 1,192
2016-02-26 $50.90 $50.90 $50.69 $50.82 $43.41 4,798
2016-02-25 $50.81 $50.97 $50.80 $50.92 $43.49 3,726
2016-02-24 $50.89 $50.92 $50.71 $50.87 $43.45 6,092
2016-02-23 $50.78 $50.97 $50.78 $50.92 $43.49 22,245
2016-02-22 $50.94 $51.03 $50.94 $50.99 $43.44 8,692
2016-02-19 $50.87 $51.07 $50.87 $51.04 $43.49 10,891
2016-02-18 $50.98 $51.21 $50.97 $51.20 $43.62 13,656
2016-02-17 $50.82 $50.90 $50.76 $50.85 $43.33 3,829
2016-02-16 $50.81 $50.90 $50.75 $50.90 $43.37 7,748
2016-02-12 $50.70 $50.72 $50.69 $50.71 $43.21 9,180
2016-02-11 $50.85 $50.92 $50.76 $50.84 $43.32 9,994
2016-02-10 $50.81 $50.88 $50.81 $50.86 $43.33 1,815
2016-02-09 $50.84 $50.89 $50.72 $50.85 $43.32 33,864
2016-02-08 $50.88 $51.04 $50.88 $51.04 $43.49 10,203
2016-02-05 $50.67 $50.77 $50.61 $50.77 $43.26 1,283
2016-02-04 $50.90 $50.90 $50.55 $50.66 $43.16 9,969
2016-02-03 $50.63 $50.71 $50.59 $50.59 $43.10 2,539
2016-02-02 $50.64 $50.67 $50.63 $50.67 $43.17 2,224
2016-02-01 $50.40 $51.03 $50.39 $50.47 $43.00 92,203
2016-01-29 $50.35 $50.53 $50.35 $50.38 $42.92 7,349
2016-01-28 $50.36 $50.51 $50.30 $50.49 $43.02 5,372
2016-01-27 $50.40 $50.48 $50.30 $50.48 $43.01 1,183
2016-01-26 $50.44 $50.46 $50.40 $50.46 $42.99 1,454
2016-01-25 $50.41 $50.49 $50.40 $50.49 $43.02 9,750
2016-01-22 $50.34 $50.41 $50.18 $50.41 $42.95 5,916
2016-01-21 $50.43 $50.46 $50.37 $50.41 $42.95 1,921
2016-01-20 $50.63 $50.84 $50.51 $50.80 $43.17 3,901
2016-01-19 $50.58 $50.77 $50.47 $50.60 $43.00 40,891
2016-01-15 $50.50 $50.66 $50.45 $50.45 $42.88 6,116
2016-01-14 $50.48 $50.49 $50.45 $50.48 $42.90 5,463
2016-01-13 $50.41 $50.58 $50.41 $50.57 $42.98 4,138
2016-01-12 $50.57 $50.57 $50.44 $50.51 $42.93 1,093
2016-01-11 $50.57 $50.82 $50.38 $50.79 $43.17 3,010
2016-01-08 $50.46 $50.88 $50.46 $50.75 $43.13 18,900
2016-01-07 $50.74 $50.74 $50.41 $50.58 $42.99 15,552
2016-01-06 $50.61 $50.63 $50.53 $50.60 $43.00 3,703
2016-01-05 $50.44 $50.46 $50.44 $50.46 $42.88 850
2016-01-04 $50.64 $50.64 $50.39 $50.39 $42.82 1,626
2015-12-31 $50.43 $50.43 $50.43 $50.43 $42.86 368
2015-12-30 $50.26 $50.40 $50.26 $50.36 $42.80 1,602
2015-12-29 $50.32 $50.46 $50.26 $50.26 $42.71 2,882
2015-12-28 $50.35 $50.40 $50.35 $50.39 $42.82 2,479
2015-12-24 $50.34 $50.34 $50.26 $50.26 $42.71 1,897
2015-12-23 $50.45 $50.45 $50.45 $50.45 $42.88 481
2015-12-22 $50.43 $50.58 $50.35 $50.43 $42.75 3,314
2015-12-21 $50.51 $50.51 $50.51 $50.51 $42.82 322
2015-12-18 $50.63 $50.66 $50.30 $50.65 $42.94 3,612
2015-12-17 $50.60 $50.62 $50.29 $50.58 $42.88 5,269
2015-12-16 $50.47 $50.60 $50.43 $50.49 $42.80 2,148
2015-12-15 $50.50 $50.50 $50.50 $50.50 $42.81 344
2015-12-14 $50.52 $50.56 $50.28 $50.39 $42.72 1,829
2015-12-11 $50.41 $50.52 $50.41 $50.46 $42.78 3,881
2015-12-10 $50.37 $50.37 $50.35 $50.35 $42.68 383
2015-12-09 $50.39 $50.45 $50.39 $50.45 $42.77 750
2015-12-08 $50.40 $50.43 $50.40 $50.43 $42.75 441
2015-12-07 $50.44 $50.50 $50.41 $50.46 $42.78 3,119
2015-12-04 $50.36 $50.44 $50.35 $50.44 $42.76 2,284
2015-12-03 $50.17 $50.21 $50.15 $50.15 $42.51 4,705
2015-12-02 $50.36 $50.36 $50.35 $50.35 $42.68 815
2015-12-01 $50.35 $50.42 $50.35 $50.38 $42.71 2,317
2015-11-30 $50.99 $50.99 $50.30 $50.33 $42.67 7,545
2015-11-27 $50.32 $50.32 $50.12 $50.12 $42.49 3,072
2015-11-25 $50.28 $50.31 $50.11 $50.20 $42.56 4,784
2015-11-24 $50.33 $50.33 $50.21 $50.30 $42.64 637
2015-11-23 $50.32 $50.35 $50.15 $50.35 $42.68 1,100
2015-11-20 $50.26 $50.44 $50.26 $50.41 $42.73 805
2015-11-19 $50.43 $50.45 $50.27 $50.43 $42.64 974
2015-11-18 $50.36 $50.36 $50.21 $50.21 $42.46 1,155
2015-11-17 $50.35 $50.40 $50.35 $50.40 $42.62 2,732
2015-11-16 $50.46 $50.46 $50.38 $50.40 $42.62 2,001
2015-11-13 $50.29 $50.36 $50.29 $50.36 $42.58 1,378
2015-11-12 $50.22 $50.47 $50.22 $50.27 $42.51 5,955
2015-11-11 $50.25 $50.43 $50.25 $50.25 $42.49 1,590
2015-11-10 $50.22 $50.36 $50.22 $50.36 $42.58 1,813
2015-11-09 $50.22 $50.31 $50.22 $50.30 $42.53 1,480
2015-11-06 $50.15 $50.27 $50.13 $50.13 $42.39 2,317
2015-11-05 $50.24 $50.25 $50.21 $50.21 $42.46 956
2015-11-04 $50.35 $50.37 $50.17 $50.21 $42.46 8,247
2015-11-03 $50.38 $50.42 $50.12 $50.24 $42.48 8,186
2015-11-02 $50.31 $50.37 $50.25 $50.30 $42.54 2,576
2015-10-30 $50.34 $50.34 $50.33 $50.33 $42.56 1,553
2015-10-29 $50.20 $50.27 $50.20 $50.27 $42.51 1,742
2015-10-28 $50.28 $50.28 $50.18 $50.18 $42.43 972
2015-10-27 $50.36 $50.42 $50.35 $50.40 $42.62 1,347
2015-10-26 $50.34 $50.37 $50.31 $50.37 $42.59 989
2015-10-23 $50.22 $50.28 $50.19 $50.20 $42.45 2,925
2015-10-22 $50.34 $50.34 $50.00 $50.22 $42.46 8,091
2015-10-21 $50.55 $50.55 $50.47 $50.47 $42.68 1,194
2015-10-20 $50.37 $50.37 $50.18 $50.35 $42.47 6,144
2015-10-19 $50.58 $50.58 $50.34 $50.34 $42.46 880
2015-10-16 $50.34 $50.43 $50.34 $50.43 $42.53 1,282
2015-10-15 $50.27 $50.35 $50.27 $50.35 $42.47 1,183
2015-10-14 $50.54 $50.54 $50.54 $50.54 $42.63 589
2015-10-13 $50.54 $50.57 $50.54 $50.57 $42.65 2,056
2015-10-12 $50.54 $50.54 $50.54 $50.54 $42.63 196
2015-10-09 $50.44 $50.44 $50.39 $50.39 $42.50 1,669
2015-10-08 $50.44 $50.45 $50.41 $50.44 $42.54 1,427
2015-10-07 $50.40 $50.40 $50.38 $50.38 $42.49 451
2015-10-06 $50.43 $50.43 $50.43 $50.43 $42.54 338
2015-10-05 $50.26 $50.26 $50.26 $50.26 $42.39 236
2015-10-02 $50.43 $50.43 $50.25 $50.25 $42.38 937
2015-10-01 $50.26 $50.26 $50.19 $50.20 $42.34 2,299
2015-09-30 $50.15 $50.28 $50.15 $50.28 $42.41 1,051
2015-09-29 $50.27 $50.27 $50.13 $50.13 $42.28 6,761
2015-09-28 $50.28 $50.28 $50.25 $50.26 $42.39 4,279
2015-09-25 $50.07 $50.20 $50.07 $50.19 $42.33 4,459
2015-09-24 $50.22 $50.24 $50.18 $50.24 $42.37 30,603
2015-09-23 $50.17 $50.29 $50.17 $50.18 $42.32 43,197
2015-09-22 $50.34 $50.37 $50.26 $50.26 $42.28 4,170
2015-09-21 $50.25 $50.32 $50.24 $50.32 $42.33 3,100
2015-09-18 $50.37 $50.40 $50.37 $50.40 $42.40 2,053
2015-09-17 $50.44 $50.45 $50.44 $50.45 $42.44 876
2015-09-16 $50.33 $50.33 $50.33 $50.33 $42.34 139
2015-09-15 $50.33 $50.33 $50.33 $50.33 $42.34 0
2015-09-14 $50.33 $50.33 $50.33 $50.33 $42.34 0
2015-09-11 $50.34 $50.34 $50.33 $50.33 $42.34 1,338
2015-09-10 $50.30 $50.30 $50.30 $50.30 $42.32 140
2015-09-09 $50.33 $50.36 $50.33 $50.36 $42.37 297
2015-09-08 $50.35 $50.35 $50.35 $50.35 $42.36 0
2015-09-04 $50.35 $50.35 $50.35 $50.35 $42.36 400
2015-09-03 $50.37 $50.37 $50.37 $50.37 $42.37 124
2015-09-02 $50.27 $50.40 $50.27 $50.36 $42.37 2,179
2015-09-01 $50.70 $50.70 $50.27 $50.39 $42.39 913
2015-08-31 $50.09 $50.28 $50.09 $50.28 $42.30 1,835
2015-08-28 $49.69 $50.01 $49.69 $49.85 $41.94 3,959
2015-08-27 $50.32 $50.32 $50.05 $50.05 $42.11 547
2015-08-26 $50.57 $50.57 $50.11 $50.11 $42.16 244
2015-08-25 $49.83 $50.07 $49.83 $50.07 $42.12 2,737
2015-08-24 $50.60 $51.17 $50.39 $50.48 $42.47 1,410
2015-08-21 $50.45 $50.45 $50.41 $50.41 $42.41 862
2015-08-20 $50.48 $50.48 $50.45 $50.48 $42.36 9,391
2015-08-19 $50.47 $50.47 $50.47 $50.47 $42.35 200
2015-08-18 $50.53 $50.53 $50.49 $50.49 $42.37 500
2015-08-17 $50.46 $50.46 $50.46 $50.46 $42.35 34
2015-08-14 $50.46 $50.46 $50.46 $50.46 $42.35 234
2015-08-13 $50.49 $50.49 $50.46 $50.46 $42.35 300
2015-08-12 $50.60 $50.60 $50.60 $50.60 $42.46 176
2015-08-11 $50.37 $50.37 $50.37 $50.37 $42.27 0
2015-08-10 $50.37 $50.37 $50.37 $50.37 $42.27 435
2015-08-07 $50.46 $50.46 $50.46 $50.46 $42.35 34
2015-08-06 $50.46 $50.46 $50.46 $50.46 $42.35 65
2015-08-05 $50.46 $50.46 $50.46 $50.46 $42.35 556
2015-08-04 $50.40 $50.40 $50.40 $50.40 $42.29 25
2015-08-03 $50.40 $50.40 $50.40 $50.40 $42.29 0
2015-07-31 $50.40 $50.40 $50.40 $50.40 $42.29 1
2015-07-30 $50.40 $50.40 $50.40 $50.40 $42.29 0
2015-07-29 $50.40 $50.40 $50.40 $50.40 $42.29 260
2015-07-28 $50.34 $50.34 $50.34 $50.34 $42.24 71
2015-07-27 $50.37 $50.37 $50.34 $50.34 $42.24 17,907
2015-07-24 $50.58 $50.58 $50.58 $50.58 $42.45 0
2015-07-23 $50.58 $50.58 $50.58 $50.58 $42.45 60
2015-07-22 $50.58 $50.58 $50.58 $50.58 $42.45 0
2015-07-21 $50.56 $50.58 $50.54 $50.58 $42.45 1,207
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.