BTC BlackRock Short Maturity Municipal Bond ETF (MEAR) Exchange: BATS
Data as of May 9, 2025
$50.01 ($0.02) 0.04%
BTC BlackRock Short Maturity Municipal Bond ETF - Daily Information
Click for more stock information on BTC BlackRock Short Maturity Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $49.95 |
Previous Close | $50.01 |
High | $50.06 |
Low | $49.95 |
Adjusted Open | $49.95 |
Previous Adjusted Close | $50.01 |
Adjusted High | $50.06 |
Adjusted Low | $49.95 |
About BTC BlackRock Short Maturity Municipal Bond ETF (MEAR)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in municipal securities such that the interest on each bond is exempt from U.S. federal income taxes and the federal alternative minimum tax (“AMT”). Under normal circumstances, the Fund primarily invests in U.S. dollar-denominated investment-grade short-term fixed- and floating-rate municipal securities with remaining maturities of five years or less, such as municipal bonds, municipal notes and variable rate demand obligations, as well as money market instruments and registered investment companies. Investment-grade securities are rated BBB- or higher by S&P Global Ratings and/or Fitch Ratings, Inc. (“Fitch”), or Baa3 or higher by Moody’s Investors Service, Inc. (“Moody's”), or, if unrated, determined by the Fund's management team to be of equivalent quality. Municipal bonds include debt obligations issued by or on behalf of a governmental entity or other qualifying issuer that pay interest that is, in the opinion of bond counsel to the issuer at the time of issuance, generally excludable from gross income for U.S. federal income tax purposes. The Fund may invest up to 20% of its net assets in municipal securities that pay interest that is subject to the federal AMT. Issuers may be states, territories and possessions of the U.S., including the District of Columbia, and their political subdivisions, agencies and instrumentalities. BFA or its affiliates may advise the money market funds and investment companies in which the Fund may invest. Under normal circumstances, the effective duration of the Fund's portfolio is expected to be 1.2 years or less, as calculated by the Fund's management team, and it is not expected to exceed 1.5 years. Effective duration is a measure of the Fund’s price sensitivity to changes in yields or interest rates; however, investors should be aware that effective duration is not an exact measurement and may not reliably predict a particular security’s price sensitivity to changes in yield or interest rates. Under normal circumstances, the Fund will also seek to maintain a weighted average maturity that is less than three years. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Fund’s portfolio. For the purposes of determining the Fund’s weighted average maturity, a security’s final maturity date, or for amortizing securities such as asset-backed and mortgage-backed securities, its weighted average life, will be used for calculation purposes. The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund is not a money market fund and does not seek to maintain a stable net asset value of $1.00 per share. Please see the Fund’s Statement of Additional Information (SAI) for further information.
Invest in BTC BlackRock Short Maturity Municipal Bond ETF (MEAR)
Historical Stock Data for BTC BlackRock Short Maturity Municipal Bond ETF (MEAR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $49.95 | $50.06 | $49.95 | $50.01 | $50.01 | 149,636 |
2025-05-07 | $50.02 | $50.03 | $49.97 | $49.99 | $49.99 | 103,208 |
2025-05-06 | $50.03 | $50.03 | $49.96 | $49.99 | $49.99 | 185,669 |
2025-05-05 | $50.02 | $50.02 | $49.95 | $49.99 | $49.99 | 115,176 |
2025-05-02 | $49.94 | $49.99 | $49.94 | $49.96 | $49.96 | 220,511 |
2025-05-01 | $49.90 | $49.99 | $49.90 | $49.91 | $49.91 | 177,454 |
2025-04-30 | $50.10 | $50.12 | $50.02 | $50.11 | $49.98 | 270,595 |
2025-04-29 | $50.07 | $50.19 | $50.02 | $50.08 | $49.95 | 225,371 |
2025-04-28 | $50.08 | $50.30 | $49.99 | $50.06 | $49.93 | 156,384 |
2025-04-25 | $50.07 | $50.43 | $50.01 | $50.04 | $49.91 | 269,760 |
2025-04-24 | $50.04 | $50.04 | $49.95 | $50.03 | $49.90 | 125,712 |
2025-04-23 | $49.94 | $50.03 | $49.81 | $49.99 | $49.86 | 90,869 |
2025-04-22 | $49.96 | $49.98 | $49.92 | $49.98 | $49.98 | 181,641 |
2025-04-21 | $49.97 | $49.98 | $49.90 | $49.92 | $49.92 | 322,836 |
2025-04-17 | $49.97 | $49.99 | $49.91 | $49.94 | $49.94 | 242,818 |
2025-04-16 | $50.00 | $50.13 | $49.89 | $49.92 | $49.92 | 644,893 |
2025-04-15 | $49.95 | $50.08 | $49.87 | $49.95 | $49.95 | 191,337 |
2025-04-14 | $49.76 | $50.13 | $49.76 | $49.88 | $49.88 | 121,862 |
2025-04-11 | $49.85 | $50.04 | $49.81 | $50.00 | $50.00 | 237,654 |
2025-04-10 | $49.92 | $50.10 | $49.80 | $49.96 | $49.96 | 283,981 |
2025-04-09 | $49.44 | $49.96 | $49.44 | $49.93 | $49.93 | 414,533 |
2025-04-08 | $49.85 | $49.95 | $49.66 | $49.91 | $49.91 | 288,043 |
2025-04-07 | $49.95 | $50.27 | $49.74 | $49.74 | $49.74 | 440,428 |
2025-04-04 | $50.06 | $50.35 | $50.01 | $50.01 | $50.01 | 244,585 |
2025-04-03 | $50.25 | $50.25 | $50.09 | $50.17 | $50.17 | 132,789 |
2025-04-02 | $50.13 | $50.16 | $50.10 | $50.10 | $50.10 | 139,442 |
2025-04-01 | $50.12 | $50.13 | $50.11 | $50.12 | $50.12 | 217,838 |
2025-03-31 | $50.15 | $50.24 | $50.15 | $50.24 | $50.24 | 188,514 |
2025-03-28 | $50.16 | $50.22 | $50.16 | $50.22 | $50.22 | 2,450,090 |
2025-03-27 | $50.19 | $50.19 | $50.13 | $50.16 | $50.16 | 95,928 |
2025-03-26 | $50.17 | $50.20 | $50.16 | $50.17 | $50.17 | 171,976 |
2025-03-25 | $50.14 | $50.21 | $50.14 | $50.16 | $50.16 | 100,515 |
2025-03-24 | $50.16 | $50.23 | $50.15 | $50.17 | $50.17 | 186,143 |
2025-03-21 | $50.19 | $50.22 | $50.19 | $50.21 | $50.21 | 49,570 |
2025-03-20 | $50.17 | $50.22 | $50.17 | $50.19 | $50.19 | 88,673 |
2025-03-19 | $50.18 | $50.20 | $50.15 | $50.19 | $50.19 | 228,945 |
2025-03-18 | $50.20 | $50.20 | $50.16 | $50.16 | $50.16 | 84,913 |
2025-03-17 | $50.19 | $50.19 | $50.16 | $50.19 | $50.19 | 94,888 |
2025-03-14 | $50.17 | $50.19 | $50.14 | $50.18 | $50.18 | 134,294 |
2025-03-13 | $50.20 | $50.20 | $50.11 | $50.14 | $50.14 | 113,275 |
2025-03-12 | $50.21 | $50.21 | $50.16 | $50.19 | $50.19 | 137,638 |
2025-03-11 | $50.24 | $50.24 | $50.18 | $50.18 | $50.18 | 178,324 |
2025-03-10 | $50.25 | $50.32 | $50.15 | $50.16 | $50.16 | 108,000 |
2025-03-07 | $50.16 | $50.21 | $50.15 | $50.20 | $50.20 | 137,028 |
2025-03-06 | $50.23 | $50.23 | $50.15 | $50.15 | $50.15 | 96,059 |
2025-03-05 | $50.15 | $50.21 | $50.15 | $50.20 | $50.20 | 105,706 |
2025-03-04 | $50.21 | $50.22 | $50.17 | $50.21 | $50.21 | 140,574 |
2025-03-03 | $50.16 | $50.20 | $50.16 | $50.19 | $50.19 | 116,869 |
2025-02-28 | $50.32 | $50.37 | $50.30 | $50.36 | $50.23 | 118,588 |
2025-02-27 | $50.25 | $50.31 | $50.25 | $50.28 | $50.15 | 128,428 |
2025-02-26 | $50.28 | $50.32 | $50.26 | $50.31 | $50.18 | 52,958 |
2025-02-25 | $50.30 | $50.30 | $50.25 | $50.27 | $50.14 | 123,410 |
2025-02-24 | $50.23 | $50.26 | $50.21 | $50.26 | $50.13 | 100,363 |
2025-02-21 | $50.19 | $50.25 | $50.19 | $50.24 | $50.11 | 136,383 |
2025-02-20 | $50.20 | $50.21 | $50.16 | $50.19 | $50.06 | 108,564 |
2025-02-19 | $50.19 | $50.19 | $50.15 | $50.19 | $50.06 | 59,976 |
2025-02-18 | $50.15 | $50.19 | $50.15 | $50.16 | $50.03 | 89,878 |
2025-02-14 | $50.19 | $50.20 | $50.13 | $50.15 | $50.02 | 185,276 |
2025-02-13 | $50.16 | $50.20 | $50.11 | $50.14 | $50.01 | 80,018 |
2025-02-12 | $50.12 | $50.15 | $50.10 | $50.11 | $49.98 | 108,609 |
2025-02-11 | $50.20 | $50.20 | $50.15 | $50.16 | $50.03 | 125,447 |
2025-02-10 | $50.17 | $50.20 | $50.15 | $50.20 | $50.07 | 133,712 |
2025-02-07 | $50.04 | $50.15 | $50.04 | $50.09 | $49.96 | 85,596 |
2025-02-06 | $50.16 | $50.17 | $50.12 | $50.16 | $50.03 | 114,200 |
2025-02-05 | $50.16 | $50.16 | $50.14 | $50.14 | $50.01 | 85,715 |
2025-02-04 | $50.16 | $50.16 | $50.06 | $50.13 | $50.00 | 74,740 |
2025-02-03 | $50.02 | $50.09 | $50.02 | $50.08 | $49.95 | 126,914 |
2025-01-31 | $50.22 | $50.22 | $50.17 | $50.21 | $49.95 | 151,823 |
2025-01-30 | $50.18 | $50.24 | $50.15 | $50.19 | $49.93 | 133,957 |
2025-01-29 | $50.21 | $50.21 | $50.12 | $50.17 | $49.92 | 57,766 |
2025-01-28 | $50.12 | $50.16 | $50.12 | $50.13 | $49.88 | 76,108 |
2025-01-27 | $50.18 | $50.18 | $50.11 | $50.15 | $49.90 | 91,423 |
2025-01-24 | $50.11 | $50.12 | $50.09 | $50.11 | $49.86 | 127,892 |
2025-01-23 | $50.01 | $50.10 | $50.01 | $50.08 | $49.83 | 144,993 |
2025-01-22 | $50.12 | $50.20 | $50.08 | $50.10 | $49.85 | 197,399 |
2025-01-21 | $50.08 | $50.08 | $50.06 | $50.07 | $49.82 | 207,740 |
2025-01-17 | $50.05 | $50.06 | $50.03 | $50.04 | $49.79 | 94,440 |
2025-01-16 | $49.99 | $50.04 | $49.99 | $50.03 | $49.77 | 65,550 |
2025-01-15 | $50.04 | $50.06 | $49.99 | $49.99 | $49.74 | 111,832 |
2025-01-14 | $49.98 | $50.02 | $49.97 | $49.97 | $49.72 | 128,270 |
2025-01-13 | $49.93 | $50.01 | $49.93 | $50.00 | $50.00 | 113,164 |
2025-01-10 | $50.02 | $50.02 | $49.98 | $49.98 | $49.98 | 266,130 |
2025-01-08 | $50.00 | $50.04 | $50.00 | $50.02 | $50.02 | 177,987 |
2025-01-07 | $50.04 | $50.04 | $50.01 | $50.02 | $50.02 | 160,410 |
2025-01-06 | $50.05 | $50.05 | $50.01 | $50.04 | $50.04 | 224,298 |
2025-01-03 | $50.04 | $50.04 | $49.99 | $50.02 | $50.02 | 91,520 |
2025-01-02 | $49.99 | $50.00 | $49.96 | $49.97 | $49.97 | 324,064 |
2024-12-31 | $49.96 | $49.98 | $49.95 | $49.95 | $49.95 | 215,743 |
2024-12-30 | $49.91 | $49.99 | $49.91 | $49.99 | $49.99 | 263,638 |
2024-12-27 | $49.92 | $49.97 | $49.92 | $49.95 | $49.95 | 88,791 |
2024-12-26 | $49.93 | $49.96 | $49.91 | $49.96 | $49.96 | 170,082 |
2024-12-24 | $49.96 | $49.99 | $49.93 | $49.97 | $49.97 | 121,679 |
2024-12-23 | $50.00 | $50.00 | $49.93 | $49.94 | $49.94 | 132,097 |
2024-12-20 | $49.99 | $50.00 | $49.93 | $49.97 | $49.97 | 126,592 |
2024-12-19 | $49.96 | $49.96 | $49.91 | $49.94 | $49.94 | 127,835 |
2024-12-18 | $50.04 | $50.04 | $49.95 | $49.99 | $49.99 | 140,702 |
2024-12-17 | $50.16 | $50.16 | $50.14 | $50.14 | $50.01 | 74,515 |
2024-12-16 | $50.12 | $50.17 | $50.12 | $50.16 | $50.03 | 104,467 |
2024-12-13 | $50.18 | $50.18 | $50.11 | $50.14 | $50.01 | 70,426 |
2024-12-12 | $50.16 | $50.18 | $50.12 | $50.16 | $50.03 | 100,557 |
2024-12-11 | $50.15 | $50.20 | $50.15 | $50.15 | $50.02 | 115,876 |
2024-12-10 | $50.21 | $50.21 | $50.16 | $50.17 | $50.04 | 95,220 |
2024-12-09 | $50.15 | $50.20 | $50.15 | $50.18 | $50.05 | 148,421 |
2024-12-06 | $50.16 | $50.19 | $50.16 | $50.19 | $50.06 | 85,868 |
2024-12-05 | $50.16 | $50.17 | $50.14 | $50.16 | $50.03 | 57,579 |
2024-12-04 | $50.11 | $50.19 | $50.11 | $50.19 | $50.06 | 92,444 |
2024-12-03 | $50.14 | $50.17 | $50.13 | $50.14 | $50.01 | 109,178 |
2024-12-02 | $50.09 | $50.17 | $50.09 | $50.17 | $50.04 | 134,594 |
2024-11-29 | $50.26 | $50.29 | $50.25 | $50.28 | $50.28 | 40,020 |
2024-11-27 | $50.20 | $50.26 | $50.20 | $50.24 | $50.24 | 61,543 |
2024-11-26 | $50.22 | $50.26 | $50.18 | $50.23 | $50.23 | 143,554 |
2024-11-25 | $50.26 | $50.45 | $50.19 | $50.19 | $50.19 | 83,400 |
2024-11-22 | $50.21 | $50.22 | $50.17 | $50.21 | $50.21 | 99,983 |
2024-11-21 | $50.20 | $50.23 | $50.17 | $50.18 | $50.18 | 128,266 |
2024-11-20 | $50.05 | $50.22 | $50.05 | $50.17 | $50.17 | 150,459 |
2024-11-19 | $50.24 | $50.24 | $50.16 | $50.22 | $50.22 | 107,074 |
2024-11-18 | $50.22 | $50.22 | $50.15 | $50.19 | $50.19 | 179,924 |
2024-11-15 | $50.22 | $50.22 | $50.13 | $50.20 | $50.20 | 365,504 |
2024-11-14 | $50.17 | $50.20 | $50.13 | $50.19 | $50.19 | 178,630 |
2024-11-13 | $50.15 | $50.19 | $50.11 | $50.14 | $50.14 | 182,774 |
2024-11-12 | $50.11 | $50.15 | $50.08 | $50.08 | $50.08 | 139,782 |
2024-11-11 | $50.16 | $50.16 | $50.11 | $50.15 | $50.15 | 148,461 |
2024-11-08 | $50.11 | $50.18 | $50.11 | $50.12 | $50.12 | 207,030 |
2024-11-07 | $50.00 | $50.13 | $50.00 | $50.08 | $50.08 | 162,480 |
2024-11-06 | $50.06 | $50.10 | $50.00 | $50.00 | $50.00 | 121,300 |
2024-11-05 | $50.06 | $50.15 | $50.06 | $50.09 | $50.09 | 129,324 |
2024-11-04 | $50.09 | $50.11 | $50.06 | $50.09 | $50.09 | 102,014 |
2024-11-01 | $50.21 | $50.21 | $50.03 | $50.06 | $50.06 | 230,287 |
2024-10-31 | $50.20 | $50.20 | $50.15 | $50.15 | $50.01 | 92,948 |
2024-10-30 | $50.24 | $50.24 | $50.15 | $50.19 | $50.19 | 71,170 |
2024-10-29 | $50.22 | $50.22 | $50.14 | $50.21 | $50.21 | 52,556 |
2024-10-28 | $50.21 | $50.21 | $50.14 | $50.14 | $50.14 | 83,435 |
2024-10-25 | $50.17 | $50.20 | $50.17 | $50.18 | $50.18 | 44,728 |
2024-10-24 | $50.13 | $50.16 | $50.11 | $50.14 | $50.14 | 32,906 |
2024-10-23 | $50.19 | $50.19 | $50.12 | $50.15 | $50.15 | 46,749 |
2024-10-22 | $50.15 | $50.19 | $50.12 | $50.16 | $50.16 | 56,830 |
2024-10-21 | $50.11 | $50.20 | $50.11 | $50.19 | $50.19 | 33,195 |
2024-10-18 | $50.22 | $50.25 | $50.21 | $50.21 | $50.21 | 56,703 |
2024-10-17 | $50.24 | $50.24 | $50.19 | $50.19 | $50.19 | 47,741 |
2024-10-16 | $50.22 | $50.24 | $50.20 | $50.23 | $50.23 | 123,106 |
2024-10-15 | $50.20 | $50.25 | $50.20 | $50.25 | $50.25 | 58,586 |
2024-10-14 | $50.17 | $50.20 | $50.17 | $50.20 | $50.20 | 67,855 |
2024-10-11 | $50.20 | $50.22 | $50.19 | $50.21 | $50.21 | 33,533 |
2024-10-10 | $50.14 | $50.21 | $50.14 | $50.17 | $50.17 | 72,486 |
2024-10-09 | $50.18 | $50.18 | $50.15 | $50.15 | $50.15 | 119,769 |
2024-10-08 | $50.15 | $50.19 | $50.15 | $50.17 | $50.17 | 74,050 |
2024-10-07 | $50.19 | $50.19 | $50.15 | $50.17 | $50.17 | 49,680 |
2024-10-04 | $50.08 | $50.19 | $50.08 | $50.16 | $50.16 | 135,124 |
2024-10-03 | $50.20 | $50.21 | $50.18 | $50.18 | $50.18 | 57,453 |
2024-10-02 | $50.18 | $50.30 | $50.18 | $50.19 | $50.19 | 64,926 |
2024-10-01 | $50.18 | $50.22 | $50.17 | $50.18 | $50.18 | 102,089 |
2024-09-30 | $50.33 | $50.33 | $50.30 | $50.32 | $50.17 | 69,768 |
2024-09-27 | $50.32 | $50.34 | $50.31 | $50.32 | $50.18 | 1,193,612 |
2024-09-26 | $50.30 | $50.32 | $50.29 | $50.30 | $50.16 | 34,668 |
2024-09-25 | $50.30 | $50.31 | $50.27 | $50.29 | $50.15 | 53,191 |
2024-09-24 | $50.30 | $50.32 | $50.26 | $50.28 | $50.14 | 48,725 |
2024-09-23 | $50.24 | $50.32 | $50.24 | $50.28 | $50.14 | 43,700 |
2024-09-20 | $50.22 | $50.32 | $50.22 | $50.29 | $50.15 | 37,749 |
2024-09-19 | $50.26 | $50.31 | $50.22 | $50.25 | $50.11 | 73,847 |
2024-09-18 | $50.25 | $50.30 | $50.25 | $50.26 | $50.12 | 32,488 |
2024-09-17 | $50.27 | $50.28 | $50.24 | $50.27 | $50.12 | 38,637 |
2024-09-16 | $50.26 | $50.28 | $50.24 | $50.27 | $50.12 | 45,181 |
2024-09-13 | $50.25 | $50.26 | $50.23 | $50.24 | $50.10 | 78,567 |
2024-09-12 | $50.25 | $50.26 | $50.21 | $50.25 | $50.11 | 42,064 |
2024-09-11 | $50.28 | $50.28 | $50.23 | $50.24 | $50.09 | 59,022 |
2024-09-10 | $50.23 | $50.28 | $50.23 | $50.24 | $50.10 | 64,144 |
2024-09-09 | $50.22 | $50.26 | $50.20 | $50.26 | $50.12 | 57,414 |
2024-09-06 | $50.20 | $50.28 | $50.20 | $50.27 | $50.13 | 64,644 |
2024-09-05 | $50.23 | $50.25 | $50.22 | $50.23 | $50.08 | 59,883 |
2024-09-04 | $50.20 | $50.25 | $50.20 | $50.24 | $50.10 | 86,509 |
2024-09-03 | $50.22 | $50.23 | $50.18 | $50.22 | $50.08 | 89,955 |
2024-08-30 | $50.36 | $50.36 | $50.29 | $50.33 | $50.04 | 278,798 |
2024-08-29 | $50.30 | $50.34 | $50.29 | $50.33 | $50.05 | 32,696 |
2024-08-28 | $50.36 | $50.36 | $50.30 | $50.32 | $50.04 | 51,296 |
2024-08-27 | $50.29 | $50.34 | $50.28 | $50.34 | $50.06 | 31,316 |
2024-08-26 | $50.33 | $50.41 | $50.29 | $50.33 | $50.05 | 79,547 |
2024-08-23 | $50.33 | $50.33 | $50.25 | $50.32 | $50.04 | 49,080 |
2024-08-22 | $50.28 | $50.30 | $50.23 | $50.28 | $50.00 | 206,962 |
2024-08-21 | $50.29 | $50.29 | $50.23 | $50.26 | $49.98 | 28,263 |
2024-08-20 | $50.28 | $50.28 | $50.21 | $50.25 | $49.96 | 52,254 |
2024-08-19 | $50.27 | $50.27 | $50.21 | $50.25 | $49.97 | 42,577 |
2024-08-16 | $50.20 | $50.24 | $50.19 | $50.24 | $49.96 | 20,743 |
2024-08-15 | $50.15 | $50.38 | $50.15 | $50.21 | $49.93 | 121,650 |
2024-08-14 | $50.22 | $50.24 | $50.19 | $50.21 | $49.93 | 58,060 |
2024-08-13 | $50.17 | $50.23 | $50.17 | $50.22 | $49.94 | 63,144 |
2024-08-12 | $50.17 | $50.22 | $50.16 | $50.18 | $49.90 | 45,096 |
2024-08-09 | $50.15 | $50.21 | $50.14 | $50.19 | $49.91 | 71,278 |
2024-08-08 | $50.16 | $50.19 | $50.13 | $50.16 | $49.88 | 83,008 |
2024-08-07 | $50.13 | $50.19 | $50.13 | $50.14 | $49.86 | 87,111 |
2024-08-06 | $50.13 | $50.19 | $50.13 | $50.18 | $49.90 | 167,641 |
2024-08-05 | $50.19 | $50.19 | $50.12 | $50.16 | $49.88 | 72,073 |
2024-08-02 | $50.16 | $50.17 | $50.12 | $50.16 | $49.88 | 92,878 |
2024-08-01 | $50.03 | $50.18 | $50.03 | $50.12 | $49.84 | 114,197 |
2024-07-31 | $50.20 | $50.23 | $50.16 | $50.20 | $49.78 | 99,552 |
2024-07-30 | $50.20 | $50.27 | $50.19 | $50.22 | $49.80 | 96,724 |
2024-07-29 | $50.24 | $50.25 | $50.20 | $50.23 | $49.81 | 68,992 |
2024-07-26 | $50.16 | $50.25 | $50.16 | $50.20 | $50.20 | 72,327 |
2024-07-25 | $50.19 | $50.20 | $50.15 | $50.19 | $50.19 | 47,903 |
2024-07-24 | $50.11 | $50.21 | $50.11 | $50.19 | $50.19 | 47,677 |
2024-07-23 | $51.10 | $51.10 | $50.15 | $50.15 | $50.15 | 42,910 |
2024-07-22 | $50.16 | $50.18 | $50.14 | $50.16 | $50.16 | 51,961 |
2024-07-19 | $50.13 | $50.15 | $50.13 | $50.14 | $50.14 | 27,324 |
2024-07-18 | $50.14 | $50.18 | $50.14 | $50.14 | $50.14 | 33,374 |
2024-07-17 | $50.16 | $50.16 | $50.14 | $50.16 | $50.16 | 30,430 |
2024-07-16 | $50.13 | $50.17 | $50.13 | $50.16 | $50.16 | 66,443 |
2024-07-15 | $50.10 | $50.13 | $50.10 | $50.13 | $50.13 | 124,264 |
2024-07-12 | $50.14 | $50.14 | $50.11 | $50.12 | $50.12 | 100,355 |
2024-07-11 | $50.34 | $50.34 | $50.11 | $50.13 | $50.13 | 96,895 |
2024-07-10 | $50.10 | $50.11 | $50.07 | $50.10 | $50.10 | 42,492 |
2024-07-09 | $50.03 | $50.10 | $50.03 | $50.08 | $50.08 | 74,880 |
2024-07-08 | $50.12 | $50.12 | $50.06 | $50.09 | $50.09 | 73,515 |
2024-07-05 | $50.12 | $50.12 | $50.03 | $50.10 | $50.10 | 38,658 |
2024-07-03 | $50.05 | $50.11 | $50.03 | $50.08 | $50.08 | 37,678 |
2024-07-02 | $50.06 | $50.06 | $50.01 | $50.04 | $50.04 | 62,839 |
2024-07-01 | $50.09 | $50.09 | $49.97 | $50.00 | $50.00 | 179,181 |
2024-06-28 | $50.18 | $50.18 | $50.11 | $50.15 | $50.01 | 99,936 |
2024-06-27 | $50.17 | $50.18 | $50.11 | $50.14 | $50.00 | 110,040 |
2024-06-26 | $50.08 | $50.17 | $50.08 | $50.13 | $49.99 | 73,478 |
2024-06-25 | $50.14 | $50.17 | $50.11 | $50.15 | $50.01 | 63,519 |
2024-06-24 | $50.11 | $50.28 | $50.11 | $50.14 | $50.00 | 60,871 |
2024-06-21 | $50.11 | $50.14 | $50.11 | $50.14 | $50.00 | 59,788 |
2024-06-20 | $50.10 | $50.16 | $50.10 | $50.13 | $49.98 | 177,351 |
2024-06-18 | $50.07 | $50.14 | $50.07 | $50.13 | $49.99 | 82,315 |
2024-06-17 | $50.09 | $50.13 | $50.05 | $50.08 | $49.94 | 143,351 |
2024-06-14 | $50.13 | $50.15 | $50.06 | $50.14 | $50.00 | 124,753 |
2024-06-13 | $50.15 | $50.15 | $50.08 | $50.11 | $49.97 | 50,539 |
2024-06-12 | $50.12 | $50.14 | $50.05 | $50.11 | $49.97 | 135,018 |
2024-06-11 | $50.04 | $50.10 | $50.02 | $50.10 | $49.95 | 71,450 |
2024-06-10 | $50.03 | $50.07 | $50.01 | $50.05 | $49.91 | 75,888 |
2024-06-07 | $50.03 | $50.05 | $50.01 | $50.03 | $49.88 | 360,087 |
2024-06-06 | $50.05 | $50.12 | $50.02 | $50.04 | $49.90 | 53,292 |
2024-06-05 | $50.01 | $50.04 | $50.01 | $50.04 | $49.90 | 130,776 |
2024-06-04 | $50.02 | $50.03 | $49.98 | $50.01 | $49.87 | 193,969 |
2024-06-03 | $49.97 | $50.01 | $49.93 | $49.99 | $49.85 | 151,410 |
2024-05-31 | $50.15 | $50.15 | $50.07 | $50.09 | $49.80 | 43,630 |
2024-05-30 | $50.09 | $50.11 | $50.07 | $50.08 | $49.78 | 63,788 |
2024-05-29 | $50.06 | $50.11 | $50.06 | $50.11 | $49.82 | 65,510 |
2024-05-28 | $50.19 | $50.19 | $50.07 | $50.08 | $49.79 | 158,278 |
2024-05-24 | $50.12 | $50.12 | $50.07 | $50.10 | $49.81 | 41,031 |
2024-05-23 | $50.07 | $50.10 | $50.04 | $50.09 | $49.79 | 24,685 |
2024-05-22 | $50.06 | $50.09 | $50.05 | $50.08 | $49.79 | 40,547 |
2024-05-21 | $50.11 | $50.11 | $50.06 | $50.08 | $49.78 | 65,205 |
2024-05-20 | $50.05 | $50.08 | $50.05 | $50.07 | $49.78 | 38,481 |
2024-05-17 | $50.15 | $50.15 | $50.04 | $50.06 | $49.77 | 60,925 |
2024-05-16 | $50.07 | $50.07 | $50.04 | $50.04 | $49.75 | 129,354 |
2024-05-15 | $50.08 | $50.08 | $50.01 | $50.07 | $49.78 | 154,140 |
2024-05-14 | $50.00 | $50.06 | $50.00 | $50.03 | $49.74 | 84,026 |
2024-05-13 | $50.06 | $50.08 | $50.04 | $50.04 | $49.75 | 84,329 |
2024-05-10 | $50.13 | $50.13 | $50.02 | $50.03 | $49.74 | 49,273 |
2024-05-09 | $49.97 | $50.03 | $49.97 | $50.00 | $49.71 | 108,028 |
2024-05-08 | $50.15 | $50.15 | $50.01 | $50.03 | $49.74 | 43,272 |
2024-05-07 | $50.01 | $50.05 | $50.01 | $50.02 | $49.72 | 90,759 |
2024-05-06 | $49.95 | $50.00 | $49.95 | $49.99 | $49.70 | 37,717 |
2024-05-03 | $49.94 | $50.01 | $49.94 | $49.97 | $49.97 | 271,772 |
2024-05-02 | $49.92 | $49.99 | $49.92 | $49.97 | $49.97 | 252,128 |
2024-05-01 | $50.00 | $50.02 | $49.88 | $49.95 | $49.95 | 190,441 |
2024-04-30 | $50.06 | $50.06 | $50.04 | $50.04 | $49.88 | 44,284 |
2024-04-29 | $50.06 | $50.06 | $50.04 | $50.05 | $49.89 | 87,585 |
2024-04-26 | $50.07 | $50.08 | $50.04 | $50.06 | $49.90 | 293,968 |
2024-04-25 | $50.02 | $50.06 | $50.02 | $50.06 | $50.06 | 34,700 |
2024-04-24 | $50.04 | $50.06 | $50.00 | $50.00 | $50.00 | 79,318 |
2024-04-23 | $50.01 | $50.07 | $50.01 | $50.05 | $50.05 | 46,184 |
2024-04-22 | $50.01 | $50.04 | $50.01 | $50.03 | $50.03 | 55,168 |
2024-04-19 | $50.04 | $50.04 | $50.02 | $50.04 | $50.04 | 59,313 |
2024-04-18 | $50.04 | $50.04 | $50.00 | $50.02 | $50.02 | 35,083 |
2024-04-17 | $50.00 | $50.04 | $49.98 | $50.03 | $50.03 | 43,139 |
2024-04-16 | $49.97 | $50.01 | $49.96 | $49.96 | $49.96 | 431,232 |
2024-04-15 | $49.98 | $50.00 | $49.97 | $50.00 | $50.00 | 37,535 |
2024-04-12 | $49.99 | $50.02 | $49.98 | $49.99 | $49.99 | 45,271 |
2024-04-11 | $49.93 | $49.99 | $49.93 | $49.96 | $49.96 | 95,025 |
2024-04-10 | $49.96 | $49.97 | $49.95 | $49.95 | $49.95 | 42,039 |
2024-04-09 | $49.95 | $50.02 | $49.95 | $49.99 | $49.99 | 61,369 |
2024-04-08 | $49.99 | $50.01 | $49.96 | $49.96 | $49.96 | 76,718 |
2024-04-05 | $49.96 | $49.99 | $49.96 | $49.98 | $49.98 | 35,898 |
2024-04-04 | $49.95 | $50.00 | $49.95 | $49.99 | $49.99 | 51,054 |
2024-04-03 | $50.00 | $50.00 | $49.93 | $49.97 | $49.97 | 49,275 |
2024-04-02 | $49.97 | $49.98 | $49.92 | $49.96 | $49.96 | 98,251 |
2024-04-01 | $50.04 | $50.04 | $49.94 | $49.97 | $49.97 | 95,282 |
2024-03-28 | $50.06 | $50.12 | $50.06 | $50.12 | $49.97 | 41,479 |
2024-03-27 | $50.14 | $50.14 | $50.10 | $50.11 | $49.95 | 45,732 |
2024-03-26 | $50.08 | $50.12 | $50.08 | $50.10 | $49.95 | 39,053 |
2024-03-25 | $50.08 | $50.12 | $50.08 | $50.09 | $49.94 | 47,569 |
2024-03-22 | $50.08 | $50.15 | $50.08 | $50.14 | $49.99 | 61,018 |
2024-03-21 | $50.13 | $50.13 | $50.08 | $50.09 | $49.94 | 116,602 |
2024-03-20 | $50.13 | $50.13 | $50.07 | $50.11 | $49.96 | 28,000 |
2024-03-19 | $50.06 | $50.13 | $50.06 | $50.13 | $49.98 | 56,231 |
2024-03-18 | $50.15 | $50.15 | $50.09 | $50.11 | $49.96 | 46,296 |
2024-03-15 | $50.11 | $50.11 | $50.06 | $50.06 | $50.06 | 39,265 |
2024-03-14 | $50.10 | $50.12 | $50.06 | $50.10 | $50.10 | 49,533 |
2024-03-13 | $50.07 | $50.09 | $50.06 | $50.09 | $50.09 | 27,941 |
2024-03-12 | $50.01 | $50.06 | $50.01 | $50.05 | $50.05 | 40,709 |
2024-03-11 | $50.07 | $50.07 | $50.03 | $50.04 | $50.04 | 150,622 |
2024-03-08 | $50.01 | $50.05 | $50.01 | $50.05 | $50.05 | 57,597 |
2024-03-07 | $50.01 | $50.05 | $50.01 | $50.01 | $50.01 | 44,098 |
2024-03-06 | $50.00 | $50.03 | $49.98 | $49.98 | $49.98 | 62,093 |
2024-03-05 | $50.00 | $50.02 | $49.99 | $49.99 | $49.99 | 92,398 |
2024-03-04 | $49.98 | $50.00 | $49.97 | $49.97 | $49.97 | 52,197 |
2024-03-01 | $49.95 | $50.00 | $49.93 | $49.98 | $49.98 | 237,052 |
2024-02-29 | $50.11 | $50.14 | $50.10 | $50.11 | $49.97 | 28,372 |
2024-02-28 | $50.08 | $50.15 | $49.94 | $50.08 | $49.94 | 160,125 |
2024-02-27 | $50.12 | $50.12 | $50.09 | $50.10 | $49.96 | 60,830 |
2024-02-26 | $50.14 | $50.14 | $50.07 | $50.10 | $49.96 | 36,802 |
2024-02-23 | $50.08 | $50.10 | $50.08 | $50.08 | $50.08 | 54,031 |
2024-02-22 | $50.05 | $50.10 | $50.05 | $50.09 | $50.09 | 46,243 |
2024-02-21 | $50.11 | $50.11 | $50.05 | $50.07 | $50.07 | 46,701 |
2024-02-20 | $50.06 | $50.08 | $50.03 | $50.07 | $50.07 | 51,207 |
2024-02-16 | $50.02 | $50.06 | $50.02 | $50.04 | $50.04 | 41,574 |
2024-02-15 | $50.03 | $50.07 | $50.03 | $50.06 | $50.06 | 40,375 |
2024-02-14 | $50.02 | $50.08 | $50.02 | $50.06 | $50.06 | 73,745 |
2024-02-13 | $49.99 | $50.03 | $49.99 | $50.03 | $50.03 | 35,036 |
2024-02-12 | $50.04 | $50.06 | $50.02 | $50.02 | $50.02 | 136,168 |
2024-02-09 | $50.02 | $50.06 | $50.01 | $50.05 | $50.05 | 22,766 |
2024-02-08 | $50.06 | $50.07 | $50.02 | $50.06 | $50.06 | 34,132 |
2024-02-07 | $50.00 | $50.05 | $50.00 | $50.04 | $50.04 | 39,934 |
2024-02-06 | $50.00 | $50.06 | $49.99 | $50.04 | $50.04 | 56,561 |
2024-02-05 | $50.02 | $50.07 | $49.99 | $50.02 | $50.02 | 155,530 |
2024-02-02 | $49.96 | $50.04 | $49.87 | $50.01 | $50.01 | 127,683 |
2024-02-01 | $50.05 | $50.08 | $50.00 | $50.05 | $50.05 | 43,713 |
2024-01-31 | $50.11 | $50.20 | $50.10 | $50.18 | $50.04 | 42,701 |
2024-01-30 | $50.11 | $50.12 | $50.06 | $50.10 | $49.96 | 71,076 |
2024-01-29 | $50.07 | $50.14 | $50.06 | $50.13 | $49.98 | 56,704 |
2024-01-26 | $50.09 | $50.10 | $50.04 | $50.09 | $50.09 | 48,002 |
2024-01-25 | $50.03 | $50.09 | $50.03 | $50.09 | $50.09 | 14,545 |
2024-01-24 | $50.05 | $50.08 | $50.01 | $50.03 | $50.03 | 67,555 |
2024-01-23 | $50.12 | $50.12 | $50.01 | $50.03 | $50.03 | 27,781 |
2024-01-22 | $50.10 | $50.10 | $50.03 | $50.10 | $50.10 | 73,989 |
2024-01-19 | $50.03 | $50.05 | $50.01 | $50.04 | $50.04 | 36,739 |
2024-01-18 | $50.04 | $50.05 | $50.01 | $50.02 | $50.02 | 34,575 |
2024-01-17 | $49.96 | $50.04 | $49.96 | $50.02 | $50.02 | 30,715 |
2024-01-16 | $50.03 | $50.06 | $49.99 | $49.99 | $49.99 | 66,807 |
2024-01-12 | $50.05 | $50.05 | $50.02 | $50.04 | $50.04 | 32,863 |
2024-01-11 | $50.01 | $50.04 | $50.01 | $50.02 | $50.02 | 86,313 |
2024-01-10 | $50.05 | $50.06 | $50.02 | $50.03 | $50.03 | 24,920 |
2024-01-09 | $50.01 | $50.07 | $50.01 | $50.05 | $50.05 | 47,139 |
2024-01-08 | $50.06 | $50.09 | $50.00 | $50.04 | $50.04 | 66,484 |
2024-01-05 | $50.02 | $50.07 | $50.00 | $50.05 | $50.05 | 53,530 |
2024-01-04 | $50.08 | $50.10 | $50.06 | $50.06 | $50.06 | 30,139 |
2024-01-03 | $50.04 | $50.09 | $49.99 | $50.09 | $50.09 | 92,728 |
2024-01-02 | $50.03 | $50.05 | $50.01 | $50.05 | $50.05 | 30,944 |
2023-12-29 | $50.05 | $50.06 | $49.93 | $49.99 | $49.99 | 106,495 |
2023-12-28 | $49.99 | $50.07 | $49.94 | $49.94 | $49.94 | 109,424 |
2023-12-27 | $50.05 | $50.08 | $49.97 | $50.06 | $50.06 | 85,995 |
2023-12-26 | $49.97 | $50.04 | $49.97 | $50.04 | $50.04 | 55,582 |
2023-12-22 | $49.93 | $50.03 | $49.92 | $50.02 | $50.02 | 175,289 |
2023-12-21 | $49.97 | $50.00 | $49.93 | $49.97 | $49.97 | 86,837 |
2023-12-20 | $49.95 | $50.01 | $49.95 | $49.98 | $49.98 | 47,822 |
2023-12-19 | $50.01 | $50.01 | $49.94 | $49.96 | $49.96 | 77,865 |
2023-12-18 | $50.00 | $50.00 | $49.93 | $49.97 | $49.97 | 250,711 |
2023-12-15 | $49.85 | $49.97 | $49.85 | $49.97 | $49.97 | 50,185 |
2023-12-14 | $49.96 | $49.97 | $49.87 | $49.96 | $49.96 | 96,893 |
2023-12-13 | $50.05 | $50.05 | $49.98 | $50.04 | $49.89 | 51,445 |
2023-12-12 | $50.03 | $50.04 | $49.98 | $50.01 | $50.01 | 70,898 |
2023-12-11 | $49.97 | $50.02 | $49.95 | $49.99 | $49.99 | 59,869 |
2023-12-08 | $50.01 | $50.02 | $49.96 | $50.00 | $50.00 | 38,675 |
2023-12-07 | $49.96 | $50.02 | $49.96 | $50.01 | $50.01 | 58,186 |
2023-12-06 | $50.01 | $50.01 | $49.93 | $50.00 | $50.00 | 61,177 |
2023-12-05 | $49.95 | $50.01 | $49.95 | $49.98 | $49.98 | 48,101 |
2023-12-04 | $49.97 | $50.03 | $49.95 | $49.95 | $49.95 | 73,273 |
2023-12-01 | $49.99 | $49.99 | $49.92 | $49.94 | $49.94 | 193,520 |
2023-11-30 | $50.03 | $50.11 | $49.99 | $50.04 | $49.89 | 99,700 |
2023-11-29 | $50.03 | $50.10 | $49.99 | $50.07 | $49.92 | 41,527 |
2023-11-28 | $50.03 | $50.06 | $49.97 | $49.97 | $49.83 | 32,427 |
2023-11-27 | $50.00 | $50.02 | $49.94 | $49.97 | $49.83 | 269,793 |
2023-11-24 | $49.97 | $49.99 | $49.91 | $49.97 | $49.83 | 52,162 |
2023-11-22 | $49.92 | $50.00 | $49.90 | $49.93 | $49.79 | 169,513 |
2023-11-21 | $49.91 | $49.95 | $49.90 | $49.90 | $49.76 | 48,784 |
2023-11-20 | $49.95 | $49.97 | $49.88 | $49.95 | $49.95 | 111,638 |
2023-11-17 | $49.97 | $49.97 | $49.90 | $49.94 | $49.94 | 90,855 |
2023-11-16 | $49.92 | $49.92 | $49.86 | $49.89 | $49.89 | 51,938 |
2023-11-15 | $49.88 | $49.92 | $49.82 | $49.92 | $49.92 | 108,510 |
2023-11-14 | $49.82 | $49.91 | $49.81 | $49.87 | $49.87 | 86,866 |
2023-11-13 | $49.85 | $49.85 | $49.81 | $49.83 | $49.83 | 124,522 |
2023-11-10 | $49.79 | $49.85 | $49.78 | $49.84 | $49.84 | 45,509 |
2023-11-09 | $49.82 | $49.85 | $49.80 | $49.80 | $49.80 | 62,205 |
2023-11-08 | $49.77 | $49.85 | $49.77 | $49.82 | $49.82 | 103,317 |
2023-11-07 | $49.81 | $49.83 | $49.77 | $49.78 | $49.78 | 85,548 |
2023-11-06 | $49.79 | $49.84 | $49.74 | $49.75 | $49.75 | 82,963 |
2023-11-03 | $49.72 | $49.83 | $49.72 | $49.74 | $49.74 | 45,791 |
2023-11-02 | $49.67 | $49.76 | $49.67 | $49.72 | $49.72 | 52,599 |
2023-11-01 | $49.61 | $49.71 | $49.61 | $49.70 | $49.70 | 118,239 |
2023-10-31 | $49.81 | $49.86 | $49.78 | $49.81 | $49.66 | 75,857 |
2023-10-30 | $49.76 | $49.84 | $49.75 | $49.79 | $49.64 | 329,544 |
2023-10-27 | $49.79 | $49.85 | $49.79 | $49.79 | $49.64 | 168,577 |
2023-10-26 | $49.82 | $49.87 | $49.76 | $49.77 | $49.62 | 44,960 |
2023-10-25 | $49.77 | $49.83 | $49.75 | $49.75 | $49.60 | 48,006 |
2023-10-24 | $49.84 | $49.84 | $49.78 | $49.80 | $49.64 | 80,627 |
2023-10-23 | $49.82 | $49.83 | $49.79 | $49.80 | $49.65 | 39,337 |
2023-10-20 | $49.80 | $49.82 | $49.76 | $49.82 | $49.67 | 48,717 |
2023-10-19 | $49.77 | $49.80 | $49.71 | $49.73 | $49.58 | 135,267 |
2023-10-18 | $49.76 | $49.80 | $49.73 | $49.74 | $49.59 | 82,615 |
2023-10-17 | $49.76 | $49.81 | $49.71 | $49.71 | $49.56 | 227,181 |
2023-10-16 | $49.77 | $49.80 | $49.65 | $49.72 | $49.57 | 36,619 |
2023-10-13 | $49.82 | $49.82 | $49.77 | $49.77 | $49.62 | 230,955 |
2023-10-12 | $49.74 | $49.79 | $49.74 | $49.78 | $49.63 | 78,689 |
2023-10-11 | $49.77 | $49.78 | $49.72 | $49.72 | $49.57 | 51,435 |
2023-10-10 | $49.70 | $49.74 | $49.70 | $49.72 | $49.56 | 35,189 |
2023-10-09 | $49.75 | $49.75 | $49.63 | $49.67 | $49.52 | 46,366 |
2023-10-06 | $49.65 | $49.73 | $49.65 | $49.72 | $49.72 | 46,007 |
2023-10-05 | $49.74 | $49.77 | $49.67 | $49.67 | $49.67 | 108,458 |
2023-10-04 | $49.69 | $49.75 | $49.68 | $49.71 | $49.71 | 72,965 |
2023-10-03 | $49.63 | $49.74 | $49.63 | $49.71 | $49.71 | 157,409 |
2023-10-02 | $49.72 | $49.72 | $49.64 | $49.67 | $49.67 | 41,656 |
2023-09-29 | $49.86 | $49.86 | $49.78 | $49.81 | $49.66 | 165,716 |
2023-09-28 | $49.85 | $49.88 | $49.80 | $49.82 | $49.67 | 85,551 |
2023-09-27 | $49.82 | $49.87 | $49.80 | $49.80 | $49.65 | 226,899 |
2023-09-26 | $49.87 | $49.88 | $49.84 | $49.84 | $49.69 | 174,313 |
2023-09-25 | $49.88 | $49.91 | $49.82 | $49.84 | $49.69 | 163,801 |
2023-09-22 | $49.84 | $49.90 | $49.84 | $49.84 | $49.69 | 60,235 |
2023-09-21 | $49.86 | $49.91 | $49.85 | $49.86 | $49.71 | 91,861 |
2023-09-20 | $49.86 | $49.89 | $49.85 | $49.86 | $49.71 | 36,244 |
2023-09-19 | $49.88 | $49.90 | $49.86 | $49.87 | $49.72 | 56,010 |
2023-09-18 | $49.93 | $49.93 | $49.86 | $49.86 | $49.71 | 42,076 |
2023-09-15 | $49.84 | $49.90 | $49.84 | $49.88 | $49.73 | 29,588 |
2023-09-14 | $49.84 | $49.89 | $49.84 | $49.89 | $49.74 | 29,673 |
2023-09-13 | $49.86 | $49.90 | $49.83 | $49.84 | $49.84 | 16,867 |
2023-09-12 | $49.83 | $49.86 | $49.83 | $49.83 | $49.83 | 103,830 |
2023-09-11 | $49.84 | $49.90 | $49.84 | $49.85 | $49.85 | 117,655 |
2023-09-08 | $49.81 | $49.92 | $49.81 | $49.84 | $49.84 | 131,782 |
2023-09-07 | $49.84 | $49.87 | $49.81 | $49.81 | $49.81 | 29,396 |
2023-09-06 | $49.90 | $49.90 | $49.80 | $49.85 | $49.85 | 64,351 |
2023-09-05 | $49.87 | $49.87 | $49.82 | $49.85 | $49.85 | 55,066 |
2023-09-01 | $49.85 | $49.85 | $49.78 | $49.82 | $49.82 | 29,017 |
2023-08-31 | $49.86 | $50.01 | $49.86 | $49.96 | $49.83 | 130,609 |
2023-08-30 | $49.93 | $49.93 | $49.86 | $49.90 | $49.77 | 45,533 |
2023-08-29 | $49.87 | $49.94 | $49.87 | $49.90 | $49.77 | 120,900 |
2023-08-28 | $49.92 | $49.95 | $49.85 | $49.85 | $49.72 | 161,235 |
2023-08-25 | $49.86 | $49.92 | $49.82 | $49.91 | $49.78 | 70,794 |
2023-08-24 | $49.91 | $49.92 | $49.86 | $49.91 | $49.78 | 77,179 |
2023-08-23 | $49.90 | $49.94 | $49.87 | $49.94 | $49.81 | 91,945 |
2023-08-22 | $49.84 | $49.89 | $49.83 | $49.88 | $49.75 | 713,871 |
2023-08-21 | $49.83 | $49.89 | $49.83 | $49.89 | $49.89 | 53,250 |
2023-08-18 | $49.82 | $49.89 | $49.82 | $49.89 | $49.89 | 49,833 |
2023-08-17 | $49.83 | $49.88 | $49.82 | $49.82 | $49.82 | 50,595 |
2023-08-16 | $49.86 | $49.88 | $49.81 | $49.85 | $49.85 | 101,706 |
2023-08-15 | $49.84 | $49.89 | $49.81 | $49.83 | $49.83 | 34,264 |
2023-08-14 | $49.90 | $49.91 | $49.78 | $49.81 | $49.81 | 31,465 |
2023-08-11 | $49.88 | $49.88 | $49.82 | $49.86 | $49.86 | 125,729 |
2023-08-10 | $49.84 | $49.86 | $49.80 | $49.84 | $49.84 | 673,625 |
2023-08-09 | $49.81 | $49.85 | $49.79 | $49.79 | $49.79 | 463,980 |
2023-08-08 | $49.80 | $49.84 | $49.78 | $49.83 | $49.83 | 27,710 |
2023-08-07 | $49.84 | $49.84 | $49.76 | $49.76 | $49.76 | 31,567 |
2023-08-04 | $49.83 | $49.84 | $49.78 | $49.82 | $49.82 | 18,616 |
2023-08-03 | $49.78 | $49.84 | $49.77 | $49.79 | $49.79 | 63,385 |
2023-08-02 | $49.80 | $49.84 | $49.76 | $49.76 | $49.76 | 117,382 |
2023-08-01 | $49.80 | $49.86 | $49.80 | $49.83 | $49.83 | 120,182 |
2023-07-31 | $49.93 | $49.98 | $49.90 | $49.90 | $49.77 | 172,135 |
2023-07-28 | $49.96 | $49.96 | $49.91 | $49.96 | $49.83 | 69,238 |
2023-07-27 | $50.01 | $50.01 | $49.91 | $49.94 | $49.81 | 71,991 |
2023-07-26 | $49.89 | $49.98 | $49.89 | $49.97 | $49.84 | 23,839 |
2023-07-25 | $49.94 | $49.94 | $49.91 | $49.92 | $49.79 | 52,834 |
2023-07-24 | $49.87 | $49.94 | $49.87 | $49.93 | $49.80 | 289,876 |
2023-07-21 | $49.92 | $49.93 | $49.89 | $49.92 | $49.92 | 28,602 |
2023-07-20 | $49.92 | $49.92 | $49.89 | $49.89 | $49.89 | 64,139 |
2023-07-19 | $49.93 | $49.94 | $49.90 | $49.92 | $49.92 | 34,083 |
2023-07-18 | $49.85 | $49.93 | $49.85 | $49.93 | $49.93 | 56,620 |
2023-07-17 | $49.92 | $49.92 | $49.85 | $49.89 | $49.89 | 27,663 |
2023-07-14 | $49.90 | $49.90 | $49.86 | $49.89 | $49.89 | 150,237 |
2023-07-13 | $49.89 | $49.92 | $49.88 | $49.92 | $49.92 | 17,802 |
2023-07-12 | $49.87 | $49.89 | $49.84 | $49.88 | $49.88 | 82,981 |
2023-07-11 | $49.90 | $49.90 | $49.82 | $49.87 | $49.87 | 83,711 |
2023-07-10 | $49.83 | $49.86 | $49.81 | $49.81 | $49.81 | 66,378 |
2023-07-07 | $49.86 | $49.87 | $49.80 | $49.83 | $49.83 | 163,295 |
2023-07-06 | $49.79 | $49.85 | $49.79 | $49.81 | $49.81 | 97,163 |
2023-07-05 | $49.93 | $49.93 | $49.80 | $49.82 | $49.82 | 61,787 |
2023-07-03 | $49.75 | $49.82 | $49.75 | $49.76 | $49.76 | 9,476 |
2023-06-30 | $49.86 | $49.94 | $49.86 | $49.89 | $49.75 | 60,783 |
2023-06-29 | $49.90 | $49.91 | $49.86 | $49.86 | $49.72 | 46,429 |
2023-06-28 | $49.93 | $49.94 | $49.90 | $49.90 | $49.76 | 39,088 |
2023-06-27 | $49.93 | $49.93 | $49.87 | $49.91 | $49.77 | 26,594 |
2023-06-26 | $49.87 | $49.91 | $49.87 | $49.87 | $49.73 | 34,681 |
2023-06-23 | $49.86 | $49.97 | $49.85 | $49.97 | $49.83 | 228,974 |
2023-06-22 | $49.80 | $49.89 | $49.80 | $49.88 | $49.74 | 32,172 |
2023-06-21 | $49.82 | $49.88 | $49.82 | $49.82 | $49.68 | 55,673 |
2023-06-20 | $49.83 | $49.88 | $49.81 | $49.88 | $49.74 | 45,404 |
2023-06-16 | $49.81 | $49.86 | $49.79 | $49.85 | $49.71 | 54,317 |
2023-06-15 | $49.74 | $49.85 | $49.74 | $49.85 | $49.71 | 63,696 |
2023-06-14 | $49.80 | $49.83 | $49.79 | $49.82 | $49.68 | 50,705 |
2023-06-13 | $49.71 | $49.82 | $49.71 | $49.82 | $49.68 | 28,643 |
2023-06-12 | $49.80 | $49.81 | $49.75 | $49.79 | $49.65 | 68,334 |
2023-06-09 | $49.77 | $49.82 | $49.76 | $49.81 | $49.81 | 27,424 |
2023-06-08 | $49.79 | $49.81 | $49.76 | $49.79 | $49.79 | 55,703 |
2023-06-07 | $49.73 | $49.80 | $49.73 | $49.80 | $49.80 | 431,043 |
2023-06-06 | $49.72 | $49.78 | $49.72 | $49.74 | $49.74 | 40,176 |
2023-06-05 | $49.74 | $49.77 | $49.70 | $49.77 | $49.77 | 52,122 |
2023-06-02 | $49.73 | $49.76 | $49.71 | $49.75 | $49.75 | 126,044 |
2023-06-01 | $49.81 | $49.81 | $49.67 | $49.68 | $49.68 | 46,675 |
2023-05-31 | $49.84 | $49.85 | $49.79 | $49.83 | $49.70 | 22,964 |
2023-05-30 | $49.78 | $49.86 | $49.78 | $49.80 | $49.67 | 53,986 |
2023-05-26 | $49.77 | $49.82 | $49.76 | $49.80 | $49.80 | 30,439 |
2023-05-25 | $49.83 | $49.83 | $49.76 | $49.76 | $49.76 | 18,689 |
2023-05-24 | $49.79 | $49.81 | $49.77 | $49.78 | $49.78 | 104,163 |
2023-05-23 | $49.81 | $49.81 | $49.76 | $49.76 | $49.76 | 36,024 |
2023-05-22 | $49.75 | $49.81 | $49.75 | $49.76 | $49.76 | 133,163 |
2023-05-19 | $49.76 | $49.81 | $49.75 | $49.75 | $49.75 | 58,284 |
2023-05-18 | $49.76 | $49.80 | $49.76 | $49.78 | $49.78 | 44,888 |
2023-05-17 | $49.76 | $49.83 | $49.76 | $49.78 | $49.78 | 20,225 |
2023-05-16 | $49.83 | $49.83 | $49.76 | $49.78 | $49.78 | 84,721 |
2023-05-15 | $49.83 | $49.83 | $49.76 | $49.78 | $49.78 | 27,098 |
2023-05-12 | $49.76 | $49.80 | $49.76 | $49.79 | $49.79 | 42,897 |
2023-05-11 | $49.76 | $49.80 | $49.76 | $49.79 | $49.79 | 22,752 |
2023-05-10 | $49.75 | $49.81 | $49.75 | $49.79 | $49.79 | 43,189 |
2023-05-09 | $49.78 | $49.82 | $49.75 | $49.75 | $49.75 | 62,239 |
2023-05-08 | $49.74 | $49.78 | $49.73 | $49.78 | $49.78 | 75,034 |
2023-05-05 | $49.75 | $49.76 | $49.71 | $49.76 | $49.76 | 25,891 |
2023-05-04 | $49.73 | $49.75 | $49.73 | $49.73 | $49.73 | 22,460 |
2023-05-03 | $49.69 | $49.76 | $49.69 | $49.73 | $49.73 | 49,481 |
2023-05-02 | $49.69 | $49.79 | $49.69 | $49.75 | $49.75 | 66,515 |
2023-05-01 | $49.74 | $49.74 | $49.68 | $49.72 | $49.72 | 51,099 |
2023-04-28 | $49.76 | $49.83 | $49.75 | $49.83 | $49.71 | 47,428 |
2023-04-27 | $49.80 | $49.82 | $49.77 | $49.80 | $49.68 | 38,172 |
2023-04-26 | $49.78 | $49.83 | $49.76 | $49.76 | $49.64 | 50,929 |
2023-04-25 | $49.85 | $49.85 | $49.77 | $49.77 | $49.65 | 47,480 |
2023-04-24 | $49.73 | $49.83 | $49.73 | $49.81 | $49.69 | 28,891 |
2023-04-21 | $49.79 | $49.82 | $49.76 | $49.78 | $49.78 | 27,875 |
2023-04-20 | $49.88 | $49.88 | $49.69 | $49.79 | $49.79 | 196,720 |
2023-04-19 | $49.83 | $49.83 | $49.73 | $49.78 | $49.78 | 49,810 |
2023-04-18 | $49.81 | $49.84 | $49.74 | $49.74 | $49.74 | 117,182 |
2023-04-17 | $49.88 | $49.89 | $49.79 | $49.80 | $49.80 | 81,684 |
2023-04-14 | $49.82 | $49.88 | $49.80 | $49.82 | $49.82 | 30,270 |
2023-04-13 | $49.85 | $49.90 | $49.81 | $49.86 | $49.86 | 22,041 |
2023-04-12 | $49.84 | $49.92 | $49.83 | $49.92 | $49.92 | 26,899 |
2023-04-11 | $49.84 | $49.86 | $49.80 | $49.86 | $49.86 | 38,182 |
2023-04-10 | $49.81 | $49.88 | $49.78 | $49.88 | $49.88 | 112,441 |
2023-04-06 | $49.89 | $49.89 | $49.77 | $49.87 | $49.87 | 35,626 |
2023-04-05 | $49.83 | $49.87 | $49.77 | $49.84 | $49.84 | 56,989 |
2023-04-04 | $49.94 | $49.94 | $49.75 | $49.78 | $49.78 | 44,001 |
2023-04-03 | $49.77 | $49.84 | $49.73 | $49.84 | $49.84 | 44,968 |
2023-03-31 | $49.85 | $49.96 | $49.85 | $49.96 | $49.82 | 45,874 |
2023-03-30 | $49.89 | $49.91 | $49.85 | $49.90 | $49.76 | 32,819 |
2023-03-29 | $49.84 | $49.94 | $49.84 | $49.94 | $49.80 | 58,657 |
2023-03-28 | $49.82 | $49.91 | $49.82 | $49.91 | $49.77 | 490,744 |
2023-03-27 | $49.90 | $49.90 | $49.82 | $49.89 | $49.76 | 43,346 |
2023-03-24 | $49.85 | $49.90 | $49.83 | $49.83 | $49.70 | 25,343 |
2023-03-23 | $49.84 | $49.90 | $49.79 | $49.90 | $49.76 | 34,168 |
2023-03-22 | $49.82 | $49.88 | $49.77 | $49.81 | $49.68 | 44,464 |
2023-03-21 | $49.83 | $49.85 | $49.79 | $49.85 | $49.72 | 135,354 |
2023-03-20 | $49.74 | $49.86 | $49.74 | $49.85 | $49.72 | 133,180 |
2023-03-17 | $49.77 | $49.84 | $49.76 | $49.77 | $49.64 | 50,658 |
2023-03-16 | $49.84 | $49.86 | $49.71 | $49.82 | $49.69 | 374,061 |
2023-03-15 | $49.72 | $49.80 | $49.72 | $49.75 | $49.62 | 28,397 |
2023-03-14 | $49.77 | $49.80 | $49.76 | $49.80 | $49.67 | 44,160 |
2023-03-13 | $49.75 | $49.84 | $49.75 | $49.84 | $49.71 | 164,699 |
2023-03-10 | $49.75 | $49.84 | $49.75 | $49.81 | $49.67 | 35,731 |
2023-03-09 | $49.78 | $49.79 | $49.75 | $49.77 | $49.64 | 23,496 |
2023-03-08 | $49.75 | $49.77 | $49.71 | $49.76 | $49.63 | 44,638 |
2023-03-07 | $49.76 | $49.76 | $49.70 | $49.72 | $49.59 | 64,342 |
2023-03-06 | $49.71 | $49.75 | $49.70 | $49.75 | $49.62 | 23,676 |
2023-03-03 | $49.70 | $49.73 | $49.68 | $49.72 | $49.59 | 86,105 |
2023-03-02 | $49.67 | $49.69 | $49.64 | $49.67 | $49.54 | 85,758 |
2023-03-01 | $49.66 | $49.67 | $49.60 | $49.65 | $49.52 | 59,547 |
2023-02-28 | $49.80 | $49.80 | $49.73 | $49.74 | $49.49 | 158,311 |
2023-02-27 | $49.74 | $49.78 | $49.74 | $49.76 | $49.51 | 54,655 |
2023-02-24 | $49.76 | $49.76 | $49.73 | $49.74 | $49.49 | 55,493 |
2023-02-23 | $49.73 | $49.76 | $49.73 | $49.76 | $49.51 | 86,653 |
2023-02-22 | $49.70 | $49.76 | $49.70 | $49.74 | $49.49 | 75,150 |
2023-02-21 | $49.74 | $49.75 | $49.71 | $49.72 | $49.47 | 85,208 |
2023-02-17 | $49.71 | $49.76 | $49.71 | $49.72 | $49.47 | 140,487 |
2023-02-16 | $49.71 | $49.81 | $49.71 | $49.79 | $49.54 | 177,487 |
2023-02-15 | $49.84 | $49.84 | $49.78 | $49.80 | $49.55 | 52,897 |
2023-02-14 | $49.78 | $49.82 | $49.76 | $49.81 | $49.56 | 103,255 |
2023-02-13 | $49.79 | $49.81 | $49.76 | $49.81 | $49.55 | 65,394 |
2023-02-10 | $49.73 | $49.80 | $49.70 | $49.77 | $49.51 | 210,654 |
2023-02-09 | $49.79 | $49.82 | $49.78 | $49.81 | $49.56 | 186,210 |
2023-02-08 | $49.82 | $49.82 | $49.78 | $49.80 | $49.55 | 237,398 |
2023-02-07 | $49.78 | $49.81 | $49.77 | $49.80 | $49.55 | 49,345 |
2023-02-06 | $49.78 | $49.80 | $49.78 | $49.80 | $49.55 | 48,600 |
2023-02-03 | $49.82 | $49.82 | $49.71 | $49.78 | $49.53 | 166,983 |
2023-02-02 | $49.79 | $49.84 | $49.79 | $49.83 | $49.58 | 92,970 |
2023-02-01 | $49.77 | $49.79 | $49.77 | $49.77 | $49.52 | 118,452 |
2023-01-31 | $49.92 | $49.95 | $49.91 | $49.94 | $49.53 | 41,691 |
2023-01-30 | $49.88 | $49.93 | $49.88 | $49.92 | $49.51 | 34,885 |
2023-01-27 | $49.91 | $49.93 | $49.91 | $49.91 | $49.50 | 157,507 |
2023-01-26 | $49.94 | $49.94 | $49.91 | $49.92 | $49.51 | 53,060 |
2023-01-25 | $49.94 | $49.94 | $49.87 | $49.90 | $49.49 | 29,684 |
2023-01-24 | $49.90 | $49.95 | $49.87 | $49.91 | $49.50 | 568,915 |
2023-01-23 | $49.89 | $49.94 | $49.86 | $49.91 | $49.50 | 267,198 |
2023-01-20 | $49.90 | $49.93 | $49.88 | $49.89 | $49.48 | 99,181 |
2023-01-19 | $49.88 | $49.95 | $49.88 | $49.94 | $49.53 | 54,286 |
2023-01-18 | $49.95 | $49.95 | $49.89 | $49.92 | $49.51 | 77,543 |
2023-01-17 | $49.92 | $49.92 | $49.87 | $49.88 | $49.47 | 55,990 |
2023-01-13 | $49.87 | $49.90 | $49.85 | $49.87 | $49.46 | 73,544 |
2023-01-12 | $49.87 | $49.90 | $49.86 | $49.87 | $49.46 | 131,485 |
2023-01-11 | $49.91 | $49.91 | $49.85 | $49.86 | $49.45 | 114,735 |
2023-01-10 | $49.84 | $49.86 | $49.83 | $49.83 | $49.42 | 62,735 |
2023-01-09 | $49.79 | $49.87 | $49.79 | $49.83 | $49.42 | 51,115 |
2023-01-06 | $49.76 | $49.86 | $49.76 | $49.85 | $49.44 | 72,312 |
2023-01-05 | $49.74 | $49.83 | $49.68 | $49.80 | $49.39 | 117,628 |
2023-01-04 | $49.79 | $49.85 | $49.77 | $49.81 | $49.40 | 70,079 |
2023-01-03 | $49.74 | $49.76 | $49.71 | $49.73 | $49.32 | 86,049 |
2022-12-30 | $49.63 | $49.76 | $49.63 | $49.72 | $49.31 | 74,345 |
2022-12-29 | $49.69 | $49.75 | $49.68 | $49.75 | $49.34 | 93,426 |
2022-12-28 | $49.76 | $49.76 | $49.71 | $49.74 | $49.33 | 116,821 |
2022-12-27 | $49.66 | $49.74 | $49.66 | $49.72 | $49.31 | 92,546 |
2022-12-23 | $49.71 | $49.75 | $49.69 | $49.72 | $49.31 | 101,821 |
2022-12-22 | $49.74 | $49.74 | $49.68 | $49.71 | $49.30 | 91,584 |
2022-12-21 | $49.76 | $49.76 | $49.71 | $49.72 | $49.31 | 59,014 |
2022-12-20 | $49.69 | $49.75 | $49.69 | $49.69 | $49.28 | 140,397 |
2022-12-19 | $49.71 | $49.76 | $49.65 | $49.72 | $49.31 | 105,034 |
2022-12-16 | $49.72 | $49.75 | $49.67 | $49.74 | $49.33 | 60,088 |
2022-12-15 | $49.76 | $49.76 | $49.66 | $49.75 | $49.34 | 41,309 |
2022-12-14 | $49.80 | $49.81 | $49.77 | $49.78 | $49.30 | 33,773 |
2022-12-13 | $49.79 | $49.84 | $49.72 | $49.78 | $49.30 | 107,961 |
2022-12-12 | $49.81 | $49.82 | $49.73 | $49.81 | $49.33 | 51,698 |
2022-12-09 | $49.79 | $49.81 | $49.76 | $49.78 | $49.78 | 44,109 |
2022-12-08 | $49.76 | $49.84 | $49.74 | $49.81 | $49.81 | 31,178 |
2022-12-07 | $49.79 | $49.83 | $49.76 | $49.76 | $49.76 | 98,200 |
2022-12-06 | $49.75 | $49.81 | $49.74 | $49.74 | $49.74 | 69,852 |
2022-12-05 | $49.74 | $49.82 | $49.71 | $49.72 | $49.72 | 120,281 |
2022-12-02 | $49.75 | $49.81 | $49.71 | $49.80 | $49.80 | 174,846 |
2022-12-01 | $49.79 | $49.79 | $49.72 | $49.75 | $49.75 | 19,342 |
2022-11-30 | $49.77 | $49.86 | $49.77 | $49.79 | $49.72 | 47,385 |
2022-11-29 | $49.89 | $49.89 | $49.77 | $49.77 | $49.70 | 53,457 |
2022-11-28 | $49.81 | $49.85 | $49.75 | $49.75 | $49.68 | 73,510 |
2022-11-25 | $49.80 | $49.83 | $49.75 | $49.75 | $49.68 | 18,480 |
2022-11-23 | $49.83 | $49.83 | $49.76 | $49.76 | $49.69 | 81,561 |
2022-11-22 | $49.74 | $49.83 | $49.74 | $49.77 | $49.70 | 56,852 |
2022-11-21 | $49.78 | $49.78 | $49.67 | $49.70 | $49.63 | 58,746 |
2022-11-18 | $49.77 | $49.77 | $49.72 | $49.76 | $49.69 | 47,986 |
2022-11-17 | $49.69 | $49.77 | $49.68 | $49.76 | $49.69 | 63,401 |
2022-11-16 | $49.67 | $49.76 | $49.67 | $49.76 | $49.69 | 101,872 |
2022-11-15 | $49.68 | $49.71 | $49.66 | $49.67 | $49.60 | 109,043 |
2022-11-14 | $49.64 | $49.76 | $49.64 | $49.70 | $49.63 | 72,557 |
2022-11-11 | $49.67 | $49.71 | $49.66 | $49.70 | $49.63 | 48,341 |
2022-11-10 | $49.69 | $49.75 | $49.69 | $49.74 | $49.67 | 18,234 |
2022-11-09 | $49.64 | $49.70 | $49.64 | $49.69 | $49.62 | 56,135 |
2022-11-08 | $49.63 | $49.70 | $49.62 | $49.67 | $49.60 | 71,022 |
2022-11-07 | $49.64 | $49.70 | $49.63 | $49.68 | $49.61 | 38,825 |
2022-11-04 | $49.72 | $49.72 | $49.64 | $49.67 | $49.67 | 52,608 |
2022-11-03 | $49.60 | $49.66 | $49.57 | $49.63 | $49.63 | 32,532 |
2022-11-02 | $49.59 | $49.68 | $49.59 | $49.68 | $49.68 | 18,538 |
2022-11-01 | $49.59 | $49.61 | $49.56 | $49.60 | $49.60 | 58,172 |
2022-10-31 | $49.71 | $49.71 | $49.65 | $49.65 | $49.57 | 54,066 |
2022-10-28 | $49.70 | $49.70 | $49.64 | $49.68 | $49.68 | 80,130 |
2022-10-27 | $49.66 | $49.69 | $49.65 | $49.66 | $49.66 | 71,452 |
2022-10-26 | $49.75 | $49.75 | $49.64 | $49.67 | $49.67 | 84,721 |
2022-10-25 | $49.63 | $49.75 | $49.62 | $49.64 | $49.64 | 211,881 |
2022-10-24 | $49.69 | $49.70 | $49.63 | $49.64 | $49.64 | 38,438 |
2022-10-21 | $49.67 | $49.73 | $49.60 | $49.64 | $49.64 | 165,467 |
2022-10-20 | $49.74 | $49.74 | $49.63 | $49.67 | $49.67 | 53,816 |
2022-10-19 | $49.62 | $49.72 | $49.61 | $49.63 | $49.63 | 197,380 |
2022-10-18 | $49.69 | $49.72 | $49.68 | $49.71 | $49.71 | 37,994 |
2022-10-17 | $49.65 | $49.73 | $49.65 | $49.72 | $49.72 | 73,149 |
2022-10-14 | $49.72 | $49.72 | $49.64 | $49.69 | $49.69 | 131,047 |
2022-10-13 | $49.66 | $49.66 | $49.60 | $49.64 | $49.64 | 66,128 |
2022-10-12 | $49.64 | $49.71 | $49.63 | $49.71 | $49.71 | 164,991 |
2022-10-11 | $49.62 | $49.71 | $49.62 | $49.66 | $49.66 | 56,797 |
2022-10-10 | $49.65 | $49.70 | $49.65 | $49.70 | $49.70 | 65,893 |
2022-10-07 | $49.63 | $49.71 | $49.62 | $49.69 | $49.69 | 73,092 |
2022-10-06 | $49.62 | $49.69 | $49.62 | $49.64 | $49.64 | 84,152 |
2022-10-05 | $49.62 | $49.67 | $49.62 | $49.63 | $49.63 | 71,055 |
2022-10-04 | $49.60 | $49.65 | $49.60 | $49.63 | $49.63 | 125,609 |
2022-10-03 | $49.56 | $49.62 | $49.56 | $49.58 | $49.58 | 29,432 |
2022-09-30 | $49.67 | $49.68 | $49.61 | $49.65 | $49.65 | 59,408 |
2022-09-29 | $49.64 | $49.67 | $49.58 | $49.61 | $49.61 | 81,541 |
2022-09-28 | $49.62 | $49.66 | $49.60 | $49.60 | $49.60 | 89,459 |
2022-09-27 | $49.60 | $49.65 | $49.60 | $49.65 | $49.65 | 39,817 |
2022-09-26 | $49.60 | $49.65 | $49.54 | $49.61 | $49.61 | 54,664 |
2022-09-23 | $49.70 | $49.70 | $49.60 | $49.61 | $49.61 | 94,968 |
2022-09-22 | $49.74 | $49.74 | $49.66 | $49.69 | $49.69 | 187,642 |
2022-09-21 | $49.66 | $49.73 | $49.66 | $49.68 | $49.68 | 26,195 |
2022-09-20 | $49.69 | $49.70 | $49.67 | $49.69 | $49.69 | 43,840 |
2022-09-19 | $49.70 | $49.72 | $49.68 | $49.69 | $49.69 | 164,168 |
2022-09-16 | $49.76 | $49.78 | $49.70 | $49.71 | $49.71 | 1,469,297 |
2022-09-15 | $49.71 | $49.73 | $49.67 | $49.72 | $49.72 | 361,359 |
2022-09-14 | $49.68 | $49.72 | $49.65 | $49.72 | $49.72 | 273,237 |
2022-09-13 | $49.77 | $49.77 | $49.67 | $49.70 | $49.70 | 53,056 |
2022-09-12 | $49.72 | $49.75 | $49.68 | $49.75 | $49.75 | 26,296 |
2022-09-09 | $49.74 | $49.74 | $49.68 | $49.73 | $49.73 | 40,884 |
2022-09-08 | $49.72 | $49.72 | $49.66 | $49.72 | $49.72 | 22,121 |
2022-09-07 | $49.68 | $49.74 | $49.65 | $49.73 | $49.73 | 45,243 |
2022-09-06 | $49.69 | $49.71 | $49.64 | $49.69 | $49.69 | 118,279 |
2022-09-02 | $49.72 | $49.80 | $49.67 | $49.73 | $49.73 | 29,821 |
2022-09-01 | $49.67 | $49.68 | $49.64 | $49.64 | $49.64 | 24,985 |
2022-08-31 | $49.71 | $49.76 | $49.71 | $49.74 | $49.68 | 46,113 |
2022-08-30 | $49.78 | $49.78 | $49.72 | $49.72 | $49.66 | 137,920 |
2022-08-29 | $49.76 | $49.77 | $49.71 | $49.72 | $49.66 | 20,454 |
2022-08-26 | $49.67 | $49.80 | $49.67 | $49.73 | $49.67 | 30,659 |
2022-08-25 | $49.79 | $49.79 | $49.71 | $49.74 | $49.68 | 37,121 |
2022-08-24 | $49.72 | $49.75 | $49.71 | $49.73 | $49.67 | 23,696 |
2022-08-23 | $49.77 | $49.79 | $49.73 | $49.76 | $49.70 | 29,830 |
2022-08-22 | $49.78 | $49.78 | $49.71 | $49.73 | $49.67 | 29,019 |
2022-08-19 | $49.80 | $49.80 | $49.72 | $49.73 | $49.67 | 30,501 |
2022-08-18 | $49.78 | $49.78 | $49.73 | $49.78 | $49.72 | 64,069 |
2022-08-17 | $49.75 | $49.80 | $49.74 | $49.76 | $49.70 | 63,395 |
2022-08-16 | $49.79 | $49.81 | $49.76 | $49.80 | $49.74 | 18,673 |
2022-08-15 | $49.87 | $49.87 | $49.76 | $49.80 | $49.74 | 122,477 |
2022-08-12 | $49.79 | $49.84 | $49.79 | $49.83 | $49.77 | 35,621 |
2022-08-11 | $49.80 | $49.84 | $49.79 | $49.82 | $49.76 | 34,064 |
2022-08-10 | $49.79 | $49.89 | $49.79 | $49.81 | $49.75 | 44,840 |
2022-08-09 | $49.80 | $49.84 | $49.79 | $49.84 | $49.78 | 35,495 |
2022-08-08 | $49.79 | $49.83 | $49.79 | $49.81 | $49.75 | 27,270 |
2022-08-05 | $49.86 | $49.86 | $49.81 | $49.83 | $49.77 | 83,365 |
2022-08-04 | $49.88 | $49.88 | $49.83 | $49.86 | $49.81 | 44,487 |
2022-08-03 | $49.82 | $49.85 | $49.79 | $49.85 | $49.79 | 87,325 |
2022-08-02 | $49.78 | $49.84 | $49.78 | $49.83 | $49.77 | 46,688 |
2022-08-01 | $49.80 | $49.84 | $49.80 | $49.82 | $49.76 | 18,397 |
2022-07-29 | $49.75 | $49.87 | $49.75 | $49.85 | $49.77 | 91,027 |
2022-07-28 | $49.77 | $49.84 | $49.77 | $49.84 | $49.76 | 35,449 |
2022-07-27 | $49.82 | $49.84 | $49.81 | $49.81 | $49.73 | 48,703 |
2022-07-26 | $49.81 | $49.86 | $49.80 | $49.83 | $49.75 | 113,388 |
2022-07-25 | $49.82 | $49.83 | $49.78 | $49.81 | $49.73 | 182,097 |
2022-07-22 | $49.82 | $49.84 | $49.81 | $49.82 | $49.74 | 65,304 |
2022-07-21 | $49.83 | $49.85 | $49.75 | $49.81 | $49.73 | 333,358 |
2022-07-20 | $49.82 | $49.84 | $49.77 | $49.80 | $49.72 | 82,384 |
2022-07-19 | $49.79 | $49.82 | $49.75 | $49.79 | $49.71 | 33,098 |
2022-07-18 | $49.76 | $49.81 | $49.75 | $49.81 | $49.73 | 55,473 |
2022-07-15 | $49.75 | $49.81 | $49.75 | $49.80 | $49.72 | 57,350 |
2022-07-14 | $49.80 | $49.80 | $49.73 | $49.79 | $49.71 | 61,393 |
2022-07-13 | $49.78 | $49.81 | $49.73 | $49.78 | $49.70 | 164,103 |
2022-07-12 | $49.74 | $49.78 | $49.74 | $49.77 | $49.69 | 24,860 |
2022-07-11 | $49.76 | $49.77 | $49.71 | $49.75 | $49.67 | 75,444 |
2022-07-08 | $49.73 | $49.75 | $49.71 | $49.75 | $49.67 | 38,823 |
2022-07-07 | $49.72 | $49.76 | $49.71 | $49.73 | $49.65 | 49,469 |
2022-07-06 | $49.75 | $49.75 | $49.70 | $49.71 | $49.63 | 19,960 |
2022-07-05 | $49.71 | $49.73 | $49.70 | $49.72 | $49.64 | 26,612 |
2022-07-01 | $49.77 | $49.77 | $49.70 | $49.71 | $49.63 | 48,928 |
2022-06-30 | $49.70 | $49.74 | $49.70 | $49.72 | $49.62 | 157,175 |
2022-06-29 | $49.76 | $49.76 | $49.71 | $49.73 | $49.62 | 105,771 |
2022-06-28 | $49.74 | $49.78 | $49.69 | $49.73 | $49.63 | 219,927 |
2022-06-27 | $49.70 | $49.80 | $49.68 | $49.75 | $49.65 | 118,757 |
2022-06-24 | $49.72 | $49.77 | $49.67 | $49.77 | $49.67 | 118,413 |
2022-06-23 | $49.67 | $49.72 | $49.67 | $49.68 | $49.58 | 64,288 |
2022-06-22 | $49.66 | $49.73 | $49.65 | $49.68 | $49.58 | 31,352 |
2022-06-21 | $49.74 | $49.74 | $49.64 | $49.67 | $49.57 | 50,683 |
2022-06-17 | $49.72 | $49.73 | $49.66 | $49.66 | $49.56 | 93,406 |
2022-06-16 | $49.70 | $49.71 | $49.65 | $49.65 | $49.55 | 110,165 |
2022-06-15 | $49.61 | $49.71 | $49.57 | $49.66 | $49.56 | 292,962 |
2022-06-14 | $49.72 | $49.72 | $49.65 | $49.65 | $49.55 | 138,482 |
2022-06-13 | $49.65 | $49.70 | $49.57 | $49.65 | $49.55 | 216,760 |
2022-06-10 | $49.83 | $49.83 | $49.72 | $49.74 | $49.64 | 24,619 |
2022-06-09 | $49.76 | $49.78 | $49.76 | $49.78 | $49.67 | 85,071 |
2022-06-08 | $49.69 | $49.78 | $49.69 | $49.77 | $49.67 | 133,818 |
2022-06-07 | $49.80 | $49.80 | $49.71 | $49.73 | $49.63 | 123,902 |
2022-06-06 | $49.73 | $49.78 | $49.71 | $49.74 | $49.63 | 109,210 |
2022-06-03 | $49.73 | $49.79 | $49.73 | $49.78 | $49.68 | 54,205 |
2022-06-02 | $49.84 | $49.84 | $49.75 | $49.77 | $49.66 | 42,580 |
2022-06-01 | $49.68 | $49.76 | $49.68 | $49.74 | $49.64 | 53,645 |
2022-05-31 | $49.74 | $49.77 | $49.72 | $49.76 | $49.63 | 77,909 |
2022-05-27 | $49.69 | $49.78 | $49.69 | $49.75 | $49.62 | 93,023 |
2022-05-26 | $49.67 | $49.76 | $49.67 | $49.73 | $49.60 | 112,480 |
2022-05-25 | $49.73 | $49.73 | $49.68 | $49.72 | $49.59 | 51,816 |
2022-05-24 | $49.65 | $49.72 | $49.65 | $49.69 | $49.56 | 62,838 |
2022-05-23 | $49.70 | $49.70 | $49.64 | $49.65 | $49.52 | 220,738 |
2022-05-20 | $49.68 | $49.72 | $49.65 | $49.67 | $49.54 | 147,964 |
2022-05-19 | $49.71 | $49.71 | $49.64 | $49.67 | $49.54 | 142,276 |
2022-05-18 | $49.62 | $49.66 | $49.62 | $49.64 | $49.51 | 375,580 |
2022-05-17 | $49.67 | $49.67 | $49.59 | $49.62 | $49.49 | 108,369 |
2022-05-16 | $49.59 | $49.63 | $49.59 | $49.62 | $49.49 | 177,364 |
2022-05-13 | $49.57 | $49.63 | $49.57 | $49.61 | $49.48 | 65,940 |
2022-05-12 | $49.67 | $49.67 | $49.61 | $49.64 | $49.51 | 51,026 |
2022-05-11 | $49.66 | $49.66 | $49.58 | $49.65 | $49.52 | 118,924 |
2022-05-10 | $49.68 | $49.68 | $49.60 | $49.63 | $49.50 | 62,219 |
2022-05-09 | $49.57 | $49.65 | $49.57 | $49.65 | $49.52 | 53,471 |
2022-05-06 | $49.63 | $49.64 | $49.59 | $49.63 | $49.50 | 184,165 |
2022-05-05 | $49.59 | $49.67 | $49.57 | $49.60 | $49.47 | 50,589 |
2022-05-04 | $49.58 | $49.63 | $49.58 | $49.63 | $49.50 | 127,042 |
2022-05-03 | $49.68 | $49.68 | $49.58 | $49.59 | $49.46 | 85,361 |
2022-05-02 | $49.72 | $49.72 | $49.60 | $49.63 | $49.50 | 150,970 |
2022-04-29 | $49.64 | $49.65 | $49.62 | $49.64 | $49.50 | 65,738 |
2022-04-28 | $49.71 | $49.71 | $49.63 | $49.63 | $49.49 | 31,902 |
2022-04-27 | $49.75 | $49.75 | $49.62 | $49.66 | $49.52 | 95,670 |
2022-04-26 | $49.68 | $49.68 | $49.63 | $49.65 | $49.51 | 115,161 |
2022-04-25 | $49.65 | $49.68 | $49.60 | $49.63 | $49.49 | 82,962 |
2022-04-22 | $49.69 | $49.69 | $49.65 | $49.65 | $49.51 | 43,425 |
2022-04-21 | $49.72 | $49.72 | $49.64 | $49.65 | $49.51 | 38,832 |
2022-04-20 | $49.61 | $49.68 | $49.61 | $49.67 | $49.53 | 148,247 |
2022-04-19 | $49.62 | $49.67 | $49.62 | $49.67 | $49.53 | 92,583 |
2022-04-18 | $49.59 | $49.70 | $49.59 | $49.66 | $49.52 | 128,980 |
2022-04-14 | $49.71 | $49.71 | $49.59 | $49.65 | $49.51 | 177,360 |
2022-04-13 | $49.74 | $49.74 | $49.68 | $49.71 | $49.57 | 62,353 |
2022-04-12 | $49.69 | $49.80 | $49.67 | $49.69 | $49.55 | 170,925 |
2022-04-11 | $49.79 | $49.79 | $49.68 | $49.70 | $49.56 | 104,435 |
2022-04-08 | $49.73 | $49.73 | $49.67 | $49.71 | $49.57 | 105,027 |
2022-04-07 | $49.75 | $49.75 | $49.64 | $49.68 | $49.54 | 38,820 |
2022-04-06 | $49.75 | $49.75 | $49.69 | $49.72 | $49.58 | 7,377 |
2022-04-05 | $49.77 | $49.77 | $49.71 | $49.73 | $49.59 | 30,362 |
2022-04-04 | $49.75 | $49.76 | $49.71 | $49.75 | $49.61 | 43,509 |
2022-04-01 | $49.73 | $49.74 | $49.72 | $49.72 | $49.58 | 70,535 |
2022-03-31 | $49.76 | $49.78 | $49.73 | $49.76 | $49.60 | 31,561 |
2022-03-30 | $49.73 | $49.77 | $49.73 | $49.74 | $49.58 | 73,267 |
2022-03-29 | $49.74 | $49.78 | $49.71 | $49.74 | $49.58 | 69,904 |
2022-03-28 | $49.74 | $49.77 | $49.74 | $49.74 | $49.58 | 41,681 |
2022-03-25 | $49.77 | $49.77 | $49.74 | $49.76 | $49.60 | 46,446 |
2022-03-24 | $49.82 | $49.82 | $49.79 | $49.81 | $49.65 | 6,755 |
2022-03-23 | $49.79 | $49.82 | $49.77 | $49.80 | $49.64 | 21,534 |
2022-03-22 | $49.80 | $49.82 | $49.79 | $49.81 | $49.65 | 41,767 |
2022-03-21 | $49.80 | $49.83 | $49.79 | $49.82 | $49.66 | 41,620 |
2022-03-18 | $49.82 | $49.87 | $49.82 | $49.86 | $49.70 | 29,743 |
2022-03-17 | $49.80 | $49.87 | $49.80 | $49.84 | $49.68 | 33,927 |
2022-03-16 | $49.84 | $49.92 | $49.81 | $49.84 | $49.68 | 21,119 |
2022-03-15 | $49.84 | $49.84 | $49.79 | $49.81 | $49.65 | 9,430 |
2022-03-14 | $49.83 | $49.83 | $49.81 | $49.82 | $49.66 | 18,075 |
2022-03-11 | $49.82 | $49.85 | $49.82 | $49.84 | $49.68 | 119,415 |
2022-03-10 | $49.86 | $49.88 | $49.83 | $49.84 | $49.68 | 48,581 |
2022-03-09 | $49.88 | $49.89 | $49.87 | $49.88 | $49.72 | 15,486 |
2022-03-08 | $49.82 | $49.89 | $49.82 | $49.87 | $49.71 | 24,505 |
2022-03-07 | $49.90 | $49.90 | $49.88 | $49.89 | $49.73 | 16,918 |
2022-03-04 | $49.91 | $49.91 | $49.86 | $49.88 | $49.72 | 29,746 |
2022-03-03 | $49.86 | $49.91 | $49.86 | $49.89 | $49.73 | 48,079 |
2022-03-02 | $49.92 | $49.92 | $49.86 | $49.86 | $49.70 | 63,904 |
2022-03-01 | $49.89 | $49.91 | $49.88 | $49.89 | $49.73 | 30,057 |
2022-02-28 | $49.90 | $49.92 | $49.88 | $49.92 | $49.75 | 31,552 |
2022-02-25 | $49.86 | $49.90 | $49.86 | $49.88 | $49.72 | 68,243 |
2022-02-24 | $49.89 | $49.91 | $49.86 | $49.86 | $49.70 | 13,916 |
2022-02-23 | $49.89 | $49.90 | $49.86 | $49.88 | $49.72 | 36,570 |
2022-02-22 | $49.85 | $49.90 | $49.85 | $49.87 | $49.71 | 83,977 |
2022-02-18 | $49.92 | $49.92 | $49.87 | $49.88 | $49.72 | 42,215 |
2022-02-17 | $49.91 | $49.91 | $49.86 | $49.87 | $49.71 | 94,062 |
2022-02-16 | $50.07 | $50.07 | $49.86 | $49.88 | $49.72 | 52,714 |
2022-02-15 | $49.91 | $49.91 | $49.86 | $49.87 | $49.71 | 60,791 |
2022-02-14 | $49.89 | $49.90 | $49.82 | $49.87 | $49.71 | 229,970 |
2022-02-11 | $49.92 | $49.93 | $49.86 | $49.90 | $49.73 | 55,482 |
2022-02-10 | $49.94 | $49.95 | $49.87 | $49.88 | $49.72 | 185,512 |
2022-02-09 | $49.98 | $49.98 | $49.90 | $49.90 | $49.73 | 32,036 |
2022-02-08 | $49.95 | $49.95 | $49.91 | $49.91 | $49.74 | 57,268 |
2022-02-07 | $49.97 | $49.97 | $49.92 | $49.94 | $49.77 | 20,334 |
2022-02-04 | $49.86 | $49.95 | $49.86 | $49.92 | $49.75 | 36,072 |
2022-02-03 | $49.94 | $49.95 | $49.91 | $49.93 | $49.76 | 38,450 |
2022-02-02 | $49.92 | $49.94 | $49.91 | $49.93 | $49.76 | 17,150 |
2022-02-01 | $49.96 | $49.96 | $49.90 | $49.92 | $49.75 | 31,205 |
2022-01-31 | $49.97 | $49.97 | $49.92 | $49.94 | $49.77 | 16,425 |
2022-01-28 | $49.90 | $49.95 | $49.90 | $49.94 | $49.77 | 64,919 |
2022-01-27 | $49.92 | $50.00 | $49.90 | $49.92 | $49.75 | 55,842 |
2022-01-26 | $50.05 | $50.05 | $49.96 | $49.96 | $49.79 | 30,785 |
2022-01-25 | $50.01 | $50.02 | $49.98 | $49.98 | $49.81 | 19,506 |
2022-01-24 | $50.00 | $50.02 | $49.98 | $49.99 | $49.82 | 71,299 |
2022-01-21 | $50.01 | $50.04 | $50.00 | $50.02 | $49.85 | 658,136 |
2022-01-20 | $50.02 | $50.03 | $50.00 | $50.01 | $49.84 | 10,288 |
2022-01-19 | $49.99 | $50.03 | $49.99 | $50.01 | $49.84 | 25,522 |
2022-01-18 | $50.04 | $50.05 | $50.01 | $50.01 | $49.84 | 21,229 |
2022-01-14 | $50.03 | $50.05 | $50.00 | $50.03 | $49.86 | 43,245 |
2022-01-13 | $50.03 | $50.05 | $50.01 | $50.01 | $49.84 | 100,044 |
2022-01-12 | $50.05 | $50.05 | $50.02 | $50.04 | $49.86 | 26,446 |
2022-01-11 | $50.06 | $50.06 | $50.03 | $50.03 | $49.86 | 41,993 |
2022-01-10 | $50.06 | $50.08 | $50.05 | $50.05 | $49.88 | 34,863 |
2022-01-07 | $50.07 | $50.07 | $50.06 | $50.07 | $49.89 | 16,120 |
2022-01-06 | $50.07 | $50.10 | $50.07 | $50.08 | $49.91 | 9,345 |
2022-01-05 | $50.10 | $50.10 | $50.08 | $50.10 | $49.92 | 50,834 |
2022-01-04 | $50.12 | $50.12 | $50.08 | $50.11 | $49.94 | 47,395 |
2022-01-03 | $50.10 | $50.11 | $50.09 | $50.10 | $49.93 | 55,607 |
2021-12-31 | $50.04 | $50.11 | $50.04 | $50.11 | $49.94 | 26,819 |
2021-12-30 | $50.08 | $50.11 | $50.07 | $50.10 | $49.93 | 43,980 |
2021-12-29 | $50.11 | $50.12 | $50.10 | $50.12 | $49.95 | 18,080 |
2021-12-28 | $50.18 | $50.18 | $50.10 | $50.12 | $49.94 | 115,011 |
2021-12-27 | $50.10 | $50.12 | $50.08 | $50.09 | $49.92 | 27,011 |
2021-12-23 | $50.18 | $50.18 | $50.10 | $50.10 | $49.93 | 33,704 |
2021-12-22 | $50.08 | $50.11 | $50.08 | $50.11 | $49.93 | 12,937 |
2021-12-21 | $50.43 | $50.43 | $50.06 | $50.11 | $49.94 | 65,111 |
2021-12-20 | $50.08 | $50.11 | $50.07 | $50.10 | $49.93 | 52,351 |
2021-12-17 | $50.07 | $50.12 | $50.07 | $50.12 | $49.95 | 13,339 |
2021-12-16 | $50.08 | $50.11 | $50.07 | $50.11 | $49.94 | 74,829 |
2021-12-15 | $50.08 | $50.10 | $50.08 | $50.09 | $49.91 | 19,757 |
2021-12-14 | $50.11 | $50.11 | $50.08 | $50.10 | $49.92 | 27,746 |
2021-12-13 | $50.20 | $50.20 | $50.09 | $50.11 | $49.93 | 51,022 |
2021-12-10 | $50.12 | $50.12 | $50.10 | $50.11 | $49.93 | 19,165 |
2021-12-09 | $50.13 | $50.13 | $50.07 | $50.08 | $49.90 | 17,959 |
2021-12-08 | $50.09 | $50.12 | $50.09 | $50.10 | $49.92 | 33,510 |
2021-12-07 | $50.13 | $50.13 | $50.10 | $50.10 | $49.92 | 12,736 |
2021-12-06 | $50.13 | $50.13 | $50.10 | $50.10 | $49.92 | 11,484 |
2021-12-03 | $50.14 | $50.14 | $50.09 | $50.11 | $49.93 | 14,318 |
2021-12-02 | $50.09 | $50.13 | $50.09 | $50.10 | $49.92 | 53,503 |
2021-12-01 | $50.09 | $50.14 | $50.09 | $50.13 | $49.95 | 5,895 |
2021-11-30 | $50.13 | $50.14 | $50.11 | $50.12 | $49.93 | 28,903 |
2021-11-29 | $50.13 | $50.14 | $50.11 | $50.13 | $49.94 | 26,126 |
2021-11-26 | $50.12 | $50.14 | $50.11 | $50.14 | $49.95 | 46,178 |
2021-11-24 | $50.14 | $50.14 | $50.11 | $50.12 | $49.93 | 67,482 |
2021-11-23 | $50.16 | $50.16 | $50.11 | $50.12 | $49.93 | 34,163 |
2021-11-22 | $50.12 | $50.13 | $50.12 | $50.13 | $49.94 | 55,209 |
2021-11-19 | $50.11 | $50.13 | $50.10 | $50.11 | $49.92 | 14,372 |
2021-11-18 | $50.14 | $50.14 | $50.10 | $50.12 | $49.93 | 30,762 |
2021-11-17 | $50.14 | $50.14 | $50.10 | $50.13 | $49.94 | 14,987 |
2021-11-16 | $50.13 | $50.13 | $50.10 | $50.11 | $49.92 | 52,997 |
2021-11-15 | $50.12 | $50.12 | $50.11 | $50.12 | $49.93 | 33,094 |
2021-11-12 | $50.11 | $50.14 | $50.11 | $50.12 | $49.94 | 13,354 |
2021-11-11 | $50.11 | $50.13 | $50.10 | $50.13 | $49.94 | 36,387 |
2021-11-10 | $50.10 | $50.16 | $50.10 | $50.12 | $49.93 | 15,493 |
2021-11-09 | $50.11 | $50.16 | $50.11 | $50.15 | $49.96 | 52,725 |
2021-11-08 | $50.11 | $50.15 | $50.11 | $50.13 | $49.94 | 21,078 |
2021-11-05 | $50.14 | $50.15 | $50.11 | $50.15 | $49.96 | 13,295 |
2021-11-04 | $50.15 | $50.15 | $50.11 | $50.12 | $49.93 | 18,548 |
2021-11-03 | $50.12 | $50.15 | $50.11 | $50.13 | $49.94 | 21,502 |
2021-11-02 | $50.11 | $50.15 | $50.11 | $50.14 | $49.95 | 25,406 |
2021-11-01 | $50.11 | $50.13 | $50.10 | $50.13 | $49.94 | 15,653 |
2021-10-29 | $50.11 | $50.11 | $50.10 | $50.11 | $49.91 | 3,839 |
2021-10-28 | $50.12 | $50.14 | $50.12 | $50.13 | $49.93 | 21,344 |
2021-10-27 | $50.12 | $50.15 | $50.12 | $50.13 | $49.93 | 5,505 |
2021-10-26 | $50.12 | $50.13 | $50.11 | $50.11 | $49.91 | 38,012 |
2021-10-25 | $50.15 | $50.15 | $50.11 | $50.13 | $49.93 | 34,142 |
2021-10-22 | $50.10 | $50.16 | $50.10 | $50.16 | $49.96 | 16,417 |
2021-10-21 | $50.13 | $50.15 | $50.11 | $50.14 | $49.94 | 28,667 |
2021-10-20 | $50.13 | $50.18 | $50.13 | $50.15 | $49.95 | 12,134 |
2021-10-19 | $50.14 | $50.18 | $50.14 | $50.14 | $49.94 | 53,469 |
2021-10-18 | $50.06 | $50.16 | $50.06 | $50.15 | $49.95 | 52,120 |
2021-10-15 | $50.14 | $50.17 | $50.14 | $50.17 | $49.97 | 74,057 |
2021-10-14 | $50.12 | $50.17 | $50.12 | $50.15 | $49.95 | 16,520 |
2021-10-13 | $50.14 | $50.19 | $50.14 | $50.16 | $49.96 | 9,784 |
2021-10-12 | $50.14 | $50.18 | $50.14 | $50.17 | $49.97 | 68,747 |
2021-10-11 | $50.10 | $50.14 | $50.10 | $50.14 | $49.94 | 9,389 |
2021-10-08 | $50.13 | $50.14 | $50.12 | $50.13 | $49.93 | 18,442 |
2021-10-07 | $50.13 | $50.14 | $50.13 | $50.14 | $49.94 | 3,434 |
2021-10-06 | $50.13 | $50.17 | $50.13 | $50.17 | $49.97 | 6,701 |
2021-10-05 | $50.12 | $50.17 | $50.12 | $50.15 | $49.95 | 10,479 |
2021-10-04 | $50.13 | $50.18 | $50.12 | $50.13 | $49.93 | 25,941 |
2021-10-01 | $50.16 | $50.16 | $50.12 | $50.16 | $49.96 | 53,372 |
2021-09-30 | $50.23 | $50.23 | $50.16 | $50.17 | $49.96 | 15,206 |
2021-09-29 | $50.14 | $50.18 | $50.13 | $50.17 | $49.97 | 21,567 |
2021-09-28 | $50.19 | $50.19 | $50.14 | $50.14 | $49.94 | 33,487 |
2021-09-27 | $50.16 | $50.17 | $50.12 | $50.16 | $49.96 | 35,603 |
2021-09-24 | $50.15 | $50.17 | $50.15 | $50.17 | $49.96 | 2,287 |
2021-09-23 | $50.18 | $50.18 | $50.16 | $50.17 | $49.96 | 21,368 |
2021-09-22 | $50.22 | $50.22 | $50.14 | $50.18 | $49.98 | 18,661 |
2021-09-21 | $50.18 | $50.20 | $50.16 | $50.18 | $49.98 | 44,790 |
2021-09-20 | $50.16 | $50.21 | $50.15 | $50.19 | $49.99 | 27,914 |
2021-09-17 | $50.13 | $50.18 | $50.13 | $50.16 | $49.96 | 18,291 |
2021-09-16 | $50.21 | $50.21 | $50.17 | $50.19 | $49.99 | 20,144 |
2021-09-15 | $50.20 | $50.22 | $50.17 | $50.19 | $49.99 | 24,307 |
2021-09-14 | $50.15 | $50.20 | $50.15 | $50.20 | $50.00 | 17,409 |
2021-09-13 | $50.14 | $50.20 | $50.14 | $50.18 | $49.98 | 17,774 |
2021-09-10 | $50.17 | $50.22 | $50.15 | $50.20 | $49.99 | 24,044 |
2021-09-09 | $50.22 | $50.22 | $50.16 | $50.19 | $49.98 | 9,045 |
2021-09-08 | $50.22 | $50.22 | $50.14 | $50.20 | $49.99 | 22,808 |
2021-09-07 | $50.13 | $50.19 | $50.13 | $50.17 | $49.97 | 164,625 |
2021-09-03 | $50.17 | $50.20 | $50.15 | $50.19 | $49.99 | 12,614 |
2021-09-02 | $50.19 | $50.19 | $50.18 | $50.19 | $49.98 | 13,072 |
2021-09-01 | $50.14 | $50.21 | $50.14 | $50.19 | $49.99 | 31,030 |
2021-08-31 | $50.22 | $50.22 | $50.18 | $50.20 | $49.99 | 26,186 |
2021-08-30 | $50.19 | $50.21 | $50.19 | $50.20 | $49.98 | 11,798 |
2021-08-27 | $50.16 | $50.23 | $50.16 | $50.21 | $49.99 | 10,625 |
2021-08-26 | $50.19 | $50.20 | $50.17 | $50.19 | $49.98 | 32,244 |
2021-08-25 | $50.19 | $50.22 | $50.18 | $50.19 | $49.98 | 13,136 |
2021-08-24 | $50.22 | $50.22 | $50.17 | $50.21 | $50.00 | 10,623 |
2021-08-23 | $50.19 | $50.23 | $50.18 | $50.20 | $49.99 | 16,313 |
2021-08-20 | $50.22 | $50.22 | $50.18 | $50.22 | $50.01 | 7,570 |
2021-08-19 | $50.19 | $50.21 | $50.19 | $50.20 | $49.99 | 6,793 |
2021-08-18 | $50.17 | $50.22 | $50.17 | $50.21 | $50.00 | 13,124 |
2021-08-17 | $50.18 | $50.21 | $50.18 | $50.21 | $50.00 | 17,071 |
2021-08-16 | $50.17 | $50.21 | $50.17 | $50.20 | $49.98 | 34,159 |
2021-08-13 | $50.19 | $50.19 | $50.17 | $50.19 | $49.97 | 5,823 |
2021-08-12 | $50.20 | $50.22 | $50.17 | $50.20 | $49.98 | 15,346 |
2021-08-11 | $50.19 | $50.21 | $50.19 | $50.20 | $49.98 | 9,524 |
2021-08-10 | $50.16 | $50.21 | $50.16 | $50.20 | $49.99 | 6,492 |
2021-08-09 | $50.17 | $50.23 | $50.17 | $50.20 | $49.99 | 16,065 |
2021-08-06 | $50.17 | $50.21 | $50.17 | $50.20 | $49.99 | 20,387 |
2021-08-05 | $50.19 | $50.23 | $50.19 | $50.20 | $49.99 | 8,590 |
2021-08-04 | $50.17 | $50.22 | $50.17 | $50.21 | $50.00 | 39,660 |
2021-08-03 | $50.22 | $50.22 | $50.18 | $50.21 | $49.99 | 16,979 |
2021-08-02 | $50.19 | $50.20 | $50.18 | $50.19 | $49.98 | 12,224 |
2021-07-30 | $50.23 | $50.23 | $50.20 | $50.21 | $49.99 | 6,828 |
2021-07-29 | $50.17 | $50.21 | $50.16 | $50.20 | $49.98 | 37,701 |
2021-07-28 | $50.16 | $50.21 | $50.16 | $50.20 | $49.98 | 4,267 |
2021-07-27 | $50.21 | $50.22 | $50.19 | $50.21 | $49.98 | 5,637 |
2021-07-26 | $50.17 | $50.23 | $50.17 | $50.21 | $49.99 | 12,253 |
2021-07-23 | $50.16 | $50.22 | $50.16 | $50.20 | $49.98 | 24,909 |
2021-07-22 | $50.17 | $50.24 | $50.16 | $50.24 | $50.02 | 43,770 |
2021-07-21 | $50.19 | $50.22 | $50.18 | $50.21 | $49.99 | 13,243 |
2021-07-20 | $50.18 | $50.23 | $50.18 | $50.22 | $50.00 | 13,037 |
2021-07-19 | $50.25 | $50.25 | $50.18 | $50.20 | $49.98 | 29,232 |
2021-07-16 | $50.18 | $50.21 | $50.18 | $50.21 | $49.99 | 5,984 |
2021-07-15 | $50.22 | $50.22 | $50.18 | $50.20 | $49.97 | 12,179 |
2021-07-14 | $50.18 | $50.21 | $50.18 | $50.19 | $49.97 | 89,036 |
2021-07-13 | $50.21 | $50.21 | $50.17 | $50.20 | $49.98 | 220,523 |
2021-07-12 | $50.16 | $50.18 | $50.16 | $50.18 | $49.95 | 58,171 |
2021-07-09 | $50.20 | $50.20 | $50.18 | $50.18 | $49.96 | 12,839 |
2021-07-08 | $50.18 | $50.22 | $50.17 | $50.19 | $49.97 | 218,381 |
2021-07-07 | $50.20 | $50.22 | $50.18 | $50.21 | $49.99 | 10,645 |
2021-07-06 | $50.18 | $50.21 | $50.18 | $50.19 | $49.97 | 27,398 |
2021-07-02 | $50.20 | $50.21 | $50.17 | $50.21 | $49.99 | 107,785 |
2021-07-01 | $50.17 | $50.20 | $50.16 | $50.18 | $49.96 | 147,455 |
2021-06-30 | $50.17 | $50.21 | $50.16 | $50.19 | $49.95 | 32,314 |
2021-06-29 | $50.19 | $50.21 | $50.16 | $50.20 | $49.96 | 11,263 |
2021-06-28 | $50.19 | $50.20 | $50.14 | $50.17 | $49.93 | 20,898 |
2021-06-25 | $50.16 | $50.21 | $50.16 | $50.19 | $49.96 | 29,085 |
2021-06-24 | $50.16 | $50.20 | $50.16 | $50.20 | $49.96 | 15,650 |
2021-06-23 | $50.17 | $50.20 | $50.17 | $50.19 | $49.95 | 14,590 |
2021-06-22 | $50.17 | $50.20 | $50.17 | $50.19 | $49.95 | 16,164 |
2021-06-21 | $50.22 | $50.22 | $50.15 | $50.18 | $49.94 | 17,440 |
2021-06-18 | $50.16 | $50.20 | $50.15 | $50.17 | $49.93 | 21,941 |
2021-06-17 | $50.18 | $50.21 | $50.16 | $50.19 | $49.95 | 18,819 |
2021-06-16 | $50.16 | $50.20 | $50.16 | $50.18 | $49.94 | 35,080 |
2021-06-15 | $50.16 | $50.21 | $50.16 | $50.20 | $49.96 | 24,555 |
2021-06-14 | $50.16 | $50.21 | $50.16 | $50.19 | $49.95 | 21,746 |
2021-06-11 | $50.18 | $50.21 | $50.18 | $50.19 | $49.95 | 9,210 |
2021-06-10 | $50.19 | $50.23 | $50.18 | $50.22 | $49.98 | 13,664 |
2021-06-09 | $50.19 | $50.23 | $50.19 | $50.22 | $49.98 | 27,301 |
2021-06-08 | $50.18 | $50.21 | $50.18 | $50.20 | $49.96 | 16,305 |
2021-06-07 | $50.17 | $50.20 | $50.16 | $50.18 | $49.94 | 16,902 |
2021-06-04 | $50.22 | $50.22 | $50.17 | $50.19 | $49.96 | 45,552 |
2021-06-03 | $50.24 | $50.24 | $50.18 | $50.21 | $49.97 | 65,375 |
2021-06-02 | $50.20 | $50.21 | $50.18 | $50.20 | $49.96 | 24,878 |
2021-06-01 | $50.18 | $50.21 | $50.18 | $50.19 | $49.95 | 10,363 |
2021-05-28 | $50.21 | $50.23 | $50.19 | $50.22 | $49.97 | 13,037 |
2021-05-27 | $50.18 | $50.22 | $50.18 | $50.20 | $49.95 | 7,535 |
2021-05-26 | $50.11 | $50.23 | $50.00 | $50.22 | $49.97 | 9,546 |
2021-05-25 | $50.20 | $50.22 | $50.20 | $50.21 | $49.96 | 9,663 |
2021-05-24 | $50.22 | $50.22 | $50.17 | $50.21 | $49.96 | 19,851 |
2021-05-21 | $50.16 | $50.22 | $50.16 | $50.18 | $49.93 | 33,650 |
2021-05-20 | $50.21 | $50.21 | $50.18 | $50.20 | $49.94 | 10,653 |
2021-05-19 | $50.16 | $50.22 | $50.16 | $50.20 | $49.95 | 48,766 |
2021-05-18 | $50.19 | $50.23 | $50.19 | $50.21 | $49.96 | 6,747 |
2021-05-17 | $50.22 | $50.22 | $50.20 | $50.21 | $49.96 | 17,681 |
2021-05-14 | $50.26 | $50.26 | $50.20 | $50.20 | $49.95 | 177,323 |
2021-05-13 | $50.23 | $50.23 | $50.18 | $50.20 | $49.95 | 21,854 |
2021-05-12 | $50.21 | $50.22 | $50.18 | $50.20 | $49.95 | 55,375 |
2021-05-11 | $50.27 | $50.27 | $50.18 | $50.23 | $49.97 | 17,459 |
2021-05-10 | $50.25 | $50.25 | $50.19 | $50.19 | $49.94 | 13,761 |
2021-05-07 | $50.25 | $50.25 | $50.19 | $50.20 | $49.95 | 27,813 |
2021-05-06 | $50.24 | $50.24 | $50.19 | $50.20 | $49.95 | 57,931 |
2021-05-05 | $50.24 | $50.24 | $50.19 | $50.20 | $49.95 | 14,800 |
2021-05-04 | $50.20 | $50.23 | $50.19 | $50.21 | $49.96 | 212,316 |
2021-05-03 | $50.26 | $50.26 | $50.18 | $50.23 | $49.98 | 17,488 |
2021-04-30 | $50.19 | $50.25 | $50.19 | $50.23 | $49.96 | 65,150 |
2021-04-29 | $50.17 | $50.23 | $50.17 | $50.20 | $49.93 | 20,766 |
2021-04-28 | $50.20 | $50.23 | $50.20 | $50.22 | $49.95 | 17,621 |
2021-04-27 | $50.31 | $50.31 | $50.20 | $50.23 | $49.96 | 16,161 |
2021-04-26 | $50.19 | $50.23 | $50.19 | $50.22 | $49.95 | 43,779 |
2021-04-23 | $50.18 | $50.25 | $50.18 | $50.23 | $49.96 | 23,151 |
2021-04-22 | $50.28 | $50.28 | $50.20 | $50.25 | $49.98 | 32,454 |
2021-04-21 | $50.18 | $50.26 | $50.18 | $50.23 | $49.96 | 32,685 |
2021-04-20 | $50.28 | $50.28 | $50.20 | $50.21 | $49.94 | 7,316 |
2021-04-19 | $50.26 | $50.26 | $50.20 | $50.21 | $49.94 | 30,705 |
2021-04-16 | $50.20 | $50.23 | $50.20 | $50.22 | $49.95 | 11,175 |
2021-04-15 | $50.22 | $50.29 | $50.21 | $50.24 | $49.97 | 20,289 |
2021-04-14 | $50.22 | $50.28 | $50.22 | $50.27 | $50.00 | 18,637 |
2021-04-13 | $50.17 | $50.31 | $50.17 | $50.26 | $49.99 | 33,950 |
2021-04-12 | $50.16 | $50.26 | $50.16 | $50.24 | $49.97 | 17,765 |
2021-04-09 | $50.20 | $50.25 | $50.18 | $50.24 | $49.97 | 66,409 |
2021-04-08 | $50.16 | $50.23 | $50.16 | $50.22 | $49.95 | 60,282 |
2021-04-07 | $50.25 | $50.25 | $50.17 | $50.22 | $49.95 | 18,575 |
2021-04-06 | $50.23 | $50.25 | $50.18 | $50.22 | $49.95 | 51,607 |
2021-04-05 | $50.14 | $50.24 | $50.14 | $50.21 | $49.95 | 98,445 |
2021-04-01 | $50.22 | $50.25 | $50.22 | $50.25 | $49.98 | 19,363 |
2021-03-31 | $50.20 | $50.28 | $50.20 | $50.25 | $49.96 | 20,747 |
2021-03-30 | $50.23 | $50.28 | $50.23 | $50.26 | $49.97 | 4,803 |
2021-03-29 | $50.20 | $50.27 | $50.20 | $50.27 | $49.98 | 13,513 |
2021-03-26 | $50.30 | $50.30 | $50.21 | $50.22 | $49.93 | 12,941 |
2021-03-25 | $50.23 | $50.26 | $50.21 | $50.23 | $49.94 | 51,192 |
2021-03-24 | $50.21 | $50.24 | $50.21 | $50.23 | $49.94 | 62,545 |
2021-03-23 | $50.23 | $50.24 | $50.21 | $50.23 | $49.94 | 31,138 |
2021-03-22 | $50.24 | $50.24 | $50.18 | $50.22 | $49.93 | 24,294 |
2021-03-19 | $50.24 | $50.24 | $50.17 | $50.21 | $49.92 | 16,041 |
2021-03-18 | $50.21 | $50.21 | $50.17 | $50.18 | $49.90 | 72,165 |
2021-03-17 | $50.16 | $50.23 | $50.16 | $50.22 | $49.93 | 11,927 |
2021-03-16 | $50.22 | $50.24 | $50.20 | $50.22 | $49.94 | 21,110 |
2021-03-15 | $50.22 | $50.24 | $50.18 | $50.22 | $49.93 | 23,468 |
2021-03-12 | $50.23 | $50.24 | $50.22 | $50.22 | $49.93 | 18,242 |
2021-03-11 | $50.29 | $50.29 | $50.20 | $50.25 | $49.96 | 32,479 |
2021-03-10 | $50.15 | $50.23 | $50.15 | $50.22 | $49.93 | 14,916 |
2021-03-09 | $50.20 | $50.25 | $50.20 | $50.23 | $49.94 | 17,741 |
2021-03-08 | $50.16 | $50.24 | $50.15 | $50.21 | $49.92 | 29,778 |
2021-03-05 | $50.23 | $50.23 | $50.17 | $50.20 | $49.91 | 11,460 |
2021-03-04 | $50.21 | $50.24 | $50.20 | $50.23 | $49.94 | 18,919 |
2021-03-03 | $50.18 | $50.24 | $50.15 | $50.20 | $49.91 | 33,573 |
2021-03-02 | $50.26 | $50.26 | $50.19 | $50.21 | $49.92 | 17,050 |
2021-03-01 | $50.05 | $50.55 | $50.05 | $50.22 | $49.93 | 47,144 |
2021-02-26 | $50.24 | $50.24 | $50.16 | $50.19 | $49.89 | 116,293 |
2021-02-25 | $50.23 | $50.24 | $50.16 | $50.20 | $49.89 | 27,890 |
2021-02-24 | $50.15 | $50.20 | $50.15 | $50.19 | $49.88 | 20,968 |
2021-02-23 | $50.18 | $50.24 | $50.15 | $50.20 | $49.90 | 43,221 |
2021-02-22 | $50.16 | $50.26 | $50.16 | $50.17 | $49.87 | 29,398 |
2021-02-19 | $50.20 | $50.21 | $50.18 | $50.20 | $49.90 | 35,913 |
2021-02-18 | $50.20 | $50.21 | $50.20 | $50.21 | $49.90 | 106,835 |
2021-02-17 | $50.24 | $50.25 | $50.20 | $50.22 | $49.91 | 22,586 |
2021-02-16 | $50.20 | $50.26 | $50.20 | $50.25 | $49.94 | 61,288 |
2021-02-12 | $50.22 | $50.25 | $50.21 | $50.24 | $49.94 | 11,572 |
2021-02-11 | $50.22 | $50.25 | $50.22 | $50.24 | $49.93 | 114,562 |
2021-02-10 | $50.23 | $50.27 | $50.23 | $50.26 | $49.95 | 27,886 |
2021-02-09 | $50.25 | $50.27 | $50.20 | $50.23 | $49.93 | 52,233 |
2021-02-08 | $50.24 | $50.25 | $50.19 | $50.23 | $49.93 | 28,066 |
2021-02-05 | $50.24 | $50.25 | $50.22 | $50.25 | $49.95 | 150,757 |
2021-02-04 | $50.24 | $50.25 | $50.20 | $50.23 | $49.93 | 32,854 |
2021-02-03 | $50.18 | $50.24 | $50.18 | $50.21 | $49.91 | 62,159 |
2021-02-02 | $50.24 | $50.25 | $50.19 | $50.23 | $49.92 | 49,118 |
2021-02-01 | $50.18 | $50.28 | $50.18 | $50.22 | $49.92 | 52,695 |
2021-01-29 | $50.20 | $50.25 | $50.20 | $50.22 | $49.90 | 28,661 |
2021-01-28 | $50.28 | $50.28 | $50.20 | $50.22 | $49.90 | 16,689 |
2021-01-27 | $50.12 | $50.26 | $50.12 | $50.21 | $49.89 | 19,134 |
2021-01-26 | $50.15 | $50.25 | $50.15 | $50.20 | $49.88 | 92,122 |
2021-01-25 | $50.31 | $50.31 | $50.20 | $50.21 | $49.89 | 136,365 |
2021-01-22 | $50.27 | $50.27 | $50.19 | $50.21 | $49.89 | 76,752 |
2021-01-21 | $50.19 | $50.24 | $50.18 | $50.21 | $49.89 | 31,088 |
2021-01-20 | $50.19 | $50.25 | $50.19 | $50.19 | $49.87 | 86,237 |
2021-01-19 | $50.20 | $50.28 | $50.18 | $50.19 | $49.86 | 70,451 |
2021-01-15 | $50.23 | $50.27 | $50.18 | $50.20 | $49.88 | 88,804 |
2021-01-14 | $50.21 | $50.27 | $50.18 | $50.27 | $49.95 | 564,358 |
2021-01-13 | $50.21 | $50.27 | $50.21 | $50.25 | $49.93 | 52,506 |
2021-01-12 | $50.22 | $50.27 | $50.21 | $50.24 | $49.92 | 28,569 |
2021-01-11 | $50.35 | $50.35 | $50.20 | $50.27 | $49.95 | 28,523 |
2021-01-08 | $50.25 | $50.25 | $50.19 | $50.22 | $49.90 | 46,020 |
2021-01-07 | $50.18 | $50.24 | $50.18 | $50.22 | $49.89 | 20,882 |
2021-01-06 | $50.33 | $50.33 | $50.14 | $50.21 | $49.88 | 196,983 |
2021-01-05 | $50.36 | $50.36 | $50.19 | $50.19 | $49.87 | 165,460 |
2021-01-04 | $50.19 | $50.23 | $50.17 | $50.18 | $49.86 | 38,929 |
2020-12-31 | $50.34 | $50.34 | $50.20 | $50.23 | $49.91 | 43,046 |
2020-12-30 | $50.19 | $50.24 | $50.18 | $50.22 | $49.90 | 24,735 |
2020-12-29 | $50.19 | $50.23 | $50.19 | $50.20 | $49.88 | 22,538 |
2020-12-28 | $50.18 | $50.27 | $50.18 | $50.21 | $49.89 | 39,771 |
2020-12-24 | $50.27 | $50.27 | $50.19 | $50.24 | $49.91 | 11,672 |
2020-12-23 | $50.19 | $50.32 | $50.15 | $50.32 | $50.00 | 68,488 |
2020-12-22 | $50.32 | $50.32 | $50.14 | $50.16 | $49.84 | 56,189 |
2020-12-21 | $50.25 | $50.25 | $50.17 | $50.17 | $49.85 | 62,913 |
2020-12-18 | $50.20 | $50.24 | $50.19 | $50.20 | $49.88 | 39,814 |
2020-12-17 | $50.24 | $50.24 | $50.21 | $50.21 | $49.89 | 58,769 |
2020-12-16 | $50.20 | $50.24 | $50.19 | $50.24 | $49.90 | 140,816 |
2020-12-15 | $50.21 | $50.24 | $50.18 | $50.21 | $49.87 | 45,060 |
2020-12-14 | $50.20 | $50.24 | $50.19 | $50.22 | $49.88 | 59,674 |
2020-12-11 | $50.18 | $50.24 | $50.18 | $50.19 | $49.85 | 91,545 |
2020-12-10 | $50.20 | $50.20 | $50.18 | $50.20 | $49.86 | 14,009 |
2020-12-09 | $50.27 | $50.27 | $50.18 | $50.22 | $49.88 | 44,208 |
2020-12-08 | $50.20 | $50.23 | $50.18 | $50.22 | $49.88 | 35,916 |
2020-12-07 | $50.14 | $50.26 | $50.14 | $50.22 | $49.88 | 185,662 |
2020-12-04 | $50.18 | $50.23 | $50.17 | $50.17 | $49.83 | 56,326 |
2020-12-03 | $50.16 | $50.21 | $50.14 | $50.21 | $49.87 | 19,744 |
2020-12-02 | $50.12 | $50.22 | $50.12 | $50.18 | $49.84 | 31,958 |
2020-12-01 | $50.15 | $50.21 | $50.15 | $50.17 | $49.83 | 59,113 |
2020-11-30 | $50.16 | $50.19 | $50.16 | $50.19 | $49.84 | 24,641 |
2020-11-27 | $50.16 | $50.20 | $50.16 | $50.20 | $49.84 | 12,346 |
2020-11-25 | $50.14 | $50.21 | $50.14 | $50.21 | $49.86 | 18,627 |
2020-11-24 | $50.19 | $50.21 | $50.15 | $50.16 | $49.81 | 56,148 |
2020-11-23 | $50.14 | $50.21 | $50.14 | $50.16 | $49.81 | 21,890 |
2020-11-20 | $50.15 | $50.22 | $50.14 | $50.19 | $49.84 | 104,460 |
2020-11-19 | $50.21 | $50.23 | $50.20 | $50.20 | $49.85 | 23,648 |
2020-11-18 | $50.18 | $50.23 | $50.18 | $50.21 | $49.85 | 38,147 |
2020-11-17 | $50.19 | $50.22 | $50.16 | $50.21 | $49.86 | 26,104 |
2020-11-16 | $50.25 | $50.25 | $50.14 | $50.20 | $49.85 | 51,325 |
2020-11-13 | $50.15 | $50.20 | $50.15 | $50.20 | $49.85 | 17,140 |
2020-11-12 | $50.16 | $50.18 | $50.14 | $50.16 | $49.81 | 33,341 |
2020-11-11 | $50.14 | $50.19 | $50.13 | $50.16 | $49.81 | 20,606 |
2020-11-10 | $50.10 | $50.17 | $50.10 | $50.16 | $49.81 | 7,868 |
2020-11-09 | $50.10 | $50.14 | $49.97 | $50.12 | $49.77 | 82,996 |
2020-11-06 | $50.24 | $50.24 | $50.12 | $50.15 | $49.80 | 29,315 |
2020-11-05 | $50.14 | $50.24 | $50.13 | $50.14 | $49.79 | 220,227 |
2020-11-04 | $50.32 | $50.32 | $50.23 | $50.26 | $49.91 | 22,208 |
2020-11-03 | $50.25 | $50.25 | $50.14 | $50.19 | $49.84 | 79,381 |
2020-11-02 | $50.18 | $50.19 | $50.15 | $50.19 | $49.84 | 19,393 |
2020-10-30 | $50.18 | $50.20 | $50.17 | $50.20 | $49.83 | 10,372 |
2020-10-29 | $50.18 | $50.23 | $50.16 | $50.18 | $49.81 | 39,365 |
2020-10-28 | $50.18 | $50.20 | $50.18 | $50.19 | $49.81 | 21,215 |
2020-10-27 | $50.19 | $50.23 | $50.18 | $50.19 | $49.82 | 18,651 |
2020-10-26 | $50.23 | $50.23 | $50.19 | $50.19 | $49.82 | 17,643 |
2020-10-23 | $50.18 | $50.23 | $50.18 | $50.23 | $49.86 | 17,226 |
2020-10-22 | $50.19 | $50.21 | $50.18 | $50.21 | $49.84 | 30,684 |
2020-10-21 | $50.25 | $50.25 | $50.18 | $50.18 | $49.81 | 34,488 |
2020-10-20 | $50.27 | $50.27 | $50.18 | $50.18 | $49.81 | 24,833 |
2020-10-19 | $50.19 | $50.23 | $50.19 | $50.20 | $49.83 | 51,922 |
2020-10-16 | $50.19 | $50.23 | $50.18 | $50.23 | $49.85 | 24,608 |
2020-10-15 | $50.23 | $50.23 | $50.19 | $50.23 | $49.86 | 42,890 |
2020-10-14 | $50.21 | $50.23 | $50.20 | $50.22 | $49.84 | 69,928 |
2020-10-13 | $50.21 | $50.22 | $50.20 | $50.20 | $49.83 | 19,101 |
2020-10-12 | $50.22 | $50.23 | $50.17 | $50.22 | $49.85 | 19,286 |
2020-10-09 | $50.21 | $50.22 | $50.18 | $50.20 | $49.83 | 34,120 |
2020-10-08 | $50.19 | $50.24 | $50.19 | $50.23 | $49.86 | 43,916 |
2020-10-07 | $50.14 | $50.26 | $50.14 | $50.26 | $49.89 | 539,903 |
2020-10-06 | $50.16 | $50.18 | $50.13 | $50.15 | $49.78 | 19,665 |
2020-10-05 | $50.08 | $50.19 | $50.08 | $50.17 | $49.80 | 34,361 |
2020-10-02 | $50.14 | $50.19 | $50.14 | $50.14 | $49.77 | 429,402 |
2020-10-01 | $50.18 | $50.21 | $50.15 | $50.20 | $49.83 | 8,891 |
2020-09-30 | $50.16 | $50.22 | $50.16 | $50.19 | $49.80 | 36,783 |
2020-09-29 | $50.19 | $50.23 | $50.15 | $50.23 | $49.84 | 46,636 |
2020-09-28 | $50.16 | $50.23 | $50.16 | $50.22 | $49.83 | 30,938 |
2020-09-25 | $50.19 | $50.22 | $50.16 | $50.21 | $49.82 | 23,313 |
2020-09-24 | $50.21 | $50.23 | $50.19 | $50.22 | $49.83 | 15,525 |
2020-09-23 | $50.16 | $50.24 | $50.16 | $50.22 | $49.83 | 40,229 |
2020-09-22 | $50.20 | $50.24 | $50.18 | $50.21 | $49.82 | 75,046 |
2020-09-21 | $50.20 | $50.24 | $50.17 | $50.21 | $49.82 | 105,329 |
2020-09-18 | $50.22 | $50.24 | $50.20 | $50.24 | $49.85 | 26,664 |
2020-09-17 | $50.24 | $50.24 | $50.16 | $50.20 | $49.81 | 27,383 |
2020-09-16 | $50.24 | $50.24 | $50.16 | $50.22 | $49.83 | 37,130 |
2020-09-15 | $50.27 | $50.27 | $50.16 | $50.24 | $49.85 | 182,451 |
2020-09-14 | $50.28 | $50.28 | $50.21 | $50.27 | $49.88 | 19,085 |
2020-09-11 | $50.25 | $50.29 | $50.18 | $50.23 | $49.83 | 21,371 |
2020-09-10 | $50.15 | $50.26 | $50.15 | $50.26 | $49.87 | 21,120 |
2020-09-09 | $50.26 | $50.28 | $50.22 | $50.26 | $49.87 | 14,401 |
2020-09-08 | $50.26 | $50.34 | $50.26 | $50.34 | $49.95 | 26,413 |
2020-09-04 | $50.23 | $50.26 | $50.22 | $50.25 | $49.86 | 22,356 |
2020-09-03 | $50.21 | $50.25 | $50.21 | $50.24 | $49.85 | 22,804 |
2020-09-02 | $50.17 | $50.25 | $50.17 | $50.22 | $49.83 | 20,092 |
2020-09-01 | $50.21 | $50.25 | $50.16 | $50.23 | $49.84 | 32,336 |
2020-08-31 | $50.21 | $50.28 | $50.15 | $50.21 | $49.80 | 74,828 |
2020-08-28 | $50.28 | $50.28 | $50.19 | $50.26 | $49.85 | 38,295 |
2020-08-27 | $50.25 | $50.29 | $50.25 | $50.28 | $49.86 | 39,987 |
2020-08-26 | $50.19 | $50.28 | $50.19 | $50.26 | $49.84 | 42,085 |
2020-08-25 | $50.26 | $50.29 | $50.23 | $50.24 | $49.83 | 50,524 |
2020-08-24 | $50.31 | $50.31 | $50.24 | $50.30 | $49.88 | 36,684 |
2020-08-21 | $50.30 | $50.30 | $50.23 | $50.25 | $49.83 | 17,499 |
2020-08-20 | $50.25 | $50.29 | $50.23 | $50.28 | $49.87 | 28,401 |
2020-08-19 | $50.28 | $50.29 | $50.24 | $50.29 | $49.88 | 12,023 |
2020-08-18 | $50.25 | $50.26 | $50.19 | $50.24 | $49.83 | 42,354 |
2020-08-17 | $50.14 | $50.25 | $50.14 | $50.24 | $49.83 | 31,318 |
2020-08-14 | $50.23 | $50.24 | $50.19 | $50.22 | $49.81 | 10,006 |
2020-08-13 | $50.17 | $50.27 | $50.17 | $50.27 | $49.86 | 157,966 |
2020-08-12 | $50.27 | $50.27 | $50.17 | $50.24 | $49.83 | 16,985 |
2020-08-11 | $50.27 | $50.27 | $50.14 | $50.14 | $49.73 | 56,232 |
2020-08-10 | $50.26 | $50.26 | $50.18 | $50.26 | $49.85 | 23,253 |
2020-08-07 | $50.26 | $50.27 | $50.17 | $50.26 | $49.85 | 63,209 |
2020-08-06 | $50.25 | $50.26 | $50.22 | $50.25 | $49.84 | 23,950 |
2020-08-05 | $50.24 | $50.24 | $50.19 | $50.21 | $49.80 | 54,592 |
2020-08-04 | $50.26 | $50.26 | $50.20 | $50.24 | $49.83 | 47,894 |
2020-08-03 | $50.23 | $50.23 | $50.17 | $50.19 | $49.78 | 23,241 |
2020-07-31 | $50.20 | $50.60 | $50.20 | $50.23 | $49.79 | 102,731 |
2020-07-30 | $50.20 | $50.27 | $50.20 | $50.25 | $49.80 | 38,312 |
2020-07-29 | $50.16 | $50.24 | $50.16 | $50.19 | $49.75 | 24,386 |
2020-07-28 | $50.22 | $50.23 | $50.18 | $50.23 | $49.79 | 47,238 |
2020-07-27 | $50.26 | $50.26 | $50.17 | $50.22 | $49.78 | 184,045 |
2020-07-24 | $50.25 | $50.25 | $50.18 | $50.21 | $49.76 | 59,306 |
2020-07-23 | $50.22 | $50.23 | $50.17 | $50.17 | $49.73 | 15,006 |
2020-07-22 | $50.16 | $50.21 | $50.16 | $50.16 | $49.72 | 18,129 |
2020-07-21 | $50.22 | $50.22 | $50.15 | $50.16 | $49.72 | 48,717 |
2020-07-20 | $50.09 | $50.20 | $50.09 | $50.14 | $49.70 | 55,226 |
2020-07-17 | $50.21 | $50.21 | $50.13 | $50.20 | $49.76 | 44,661 |
2020-07-16 | $50.12 | $50.17 | $50.11 | $50.11 | $49.67 | 26,700 |
2020-07-15 | $50.17 | $50.18 | $50.11 | $50.17 | $49.73 | 11,355 |
2020-07-14 | $50.17 | $50.19 | $50.10 | $50.16 | $49.72 | 35,728 |
2020-07-13 | $50.16 | $50.16 | $50.08 | $50.11 | $49.67 | 15,067 |
2020-07-10 | $50.09 | $50.17 | $50.07 | $50.10 | $49.66 | 55,500 |
2020-07-09 | $50.11 | $50.20 | $50.02 | $50.11 | $49.67 | 107,310 |
2020-07-08 | $50.15 | $50.15 | $49.96 | $49.97 | $49.53 | 27,163 |
2020-07-07 | $50.06 | $50.13 | $50.06 | $50.09 | $49.65 | 47,255 |
2020-07-06 | $50.22 | $50.22 | $50.05 | $50.13 | $49.68 | 47,190 |
2020-07-02 | $50.01 | $50.09 | $50.00 | $50.04 | $49.60 | 15,481 |
2020-07-01 | $50.14 | $50.15 | $50.00 | $50.04 | $49.60 | 48,926 |
2020-06-30 | $50.15 | $50.18 | $50.14 | $50.15 | $49.67 | 11,722 |
2020-06-29 | $50.15 | $50.18 | $50.06 | $50.06 | $49.58 | 27,887 |
2020-06-26 | $50.08 | $50.15 | $50.00 | $50.06 | $49.58 | 81,988 |
2020-06-25 | $50.09 | $50.11 | $50.05 | $50.08 | $49.60 | 10,856 |
2020-06-24 | $50.09 | $50.11 | $50.05 | $50.08 | $49.60 | 10,065 |
2020-06-23 | $50.08 | $50.12 | $50.03 | $50.05 | $49.58 | 15,786 |
2020-06-22 | $50.01 | $50.12 | $50.01 | $50.07 | $49.59 | 23,137 |
2020-06-19 | $50.06 | $50.09 | $50.00 | $50.04 | $49.56 | 27,451 |
2020-06-18 | $50.18 | $50.18 | $50.04 | $50.08 | $49.60 | 22,021 |
2020-06-17 | $50.17 | $50.17 | $50.02 | $50.09 | $49.61 | 58,374 |
2020-06-16 | $50.06 | $50.12 | $50.03 | $50.08 | $49.60 | 34,023 |
2020-06-15 | $50.07 | $50.08 | $49.88 | $50.02 | $49.54 | 33,300 |
2020-06-12 | $50.10 | $50.13 | $49.96 | $50.06 | $49.58 | 74,573 |
2020-06-11 | $50.09 | $50.09 | $49.96 | $49.96 | $49.49 | 53,400 |
2020-06-10 | $50.01 | $50.08 | $50.01 | $50.06 | $49.58 | 50,414 |
2020-06-09 | $50.09 | $50.09 | $50.02 | $50.04 | $49.56 | 51,485 |
2020-06-08 | $50.11 | $50.11 | $49.99 | $50.03 | $49.55 | 41,754 |
2020-06-05 | $50.09 | $50.09 | $50.01 | $50.02 | $49.54 | 36,960 |
2020-06-04 | $49.98 | $50.04 | $49.98 | $50.03 | $49.55 | 55,336 |
2020-06-03 | $50.04 | $50.04 | $50.00 | $50.01 | $49.53 | 42,240 |
2020-06-02 | $50.07 | $50.07 | $50.01 | $50.04 | $49.56 | 72,946 |
2020-06-01 | $50.08 | $50.08 | $49.95 | $50.04 | $49.56 | 41,021 |
2020-05-29 | $50.07 | $50.11 | $50.06 | $50.07 | $49.54 | 14,721 |
2020-05-28 | $50.08 | $50.12 | $50.04 | $50.09 | $49.56 | 20,402 |
2020-05-27 | $50.08 | $50.10 | $50.05 | $50.09 | $49.55 | 11,452 |
2020-05-26 | $50.15 | $50.15 | $50.05 | $50.10 | $49.57 | 20,241 |
2020-05-22 | $50.04 | $50.09 | $50.03 | $50.09 | $49.55 | 5,735 |
2020-05-21 | $50.04 | $50.10 | $50.02 | $50.06 | $49.53 | 32,615 |
2020-05-20 | $49.96 | $50.07 | $49.96 | $50.03 | $49.50 | 18,611 |
2020-05-19 | $50.09 | $50.09 | $49.90 | $50.02 | $49.49 | 72,999 |
2020-05-18 | $50.00 | $50.02 | $49.96 | $49.96 | $49.43 | 106,087 |
2020-05-15 | $49.96 | $49.98 | $49.94 | $49.97 | $49.44 | 15,418 |
2020-05-14 | $49.97 | $49.97 | $49.87 | $49.93 | $49.40 | 11,237 |
2020-05-13 | $49.91 | $49.97 | $49.87 | $49.93 | $49.40 | 28,721 |
2020-05-12 | $49.92 | $49.97 | $49.84 | $49.90 | $49.37 | 70,727 |
2020-05-11 | $49.94 | $49.94 | $49.85 | $49.89 | $49.36 | 439,571 |
2020-05-08 | $49.94 | $49.94 | $49.80 | $49.91 | $49.38 | 20,171 |
2020-05-07 | $49.90 | $49.92 | $49.82 | $49.91 | $49.38 | 62,595 |
2020-05-06 | $49.86 | $49.89 | $49.81 | $49.87 | $49.34 | 20,626 |
2020-05-05 | $49.84 | $49.91 | $49.82 | $49.89 | $49.36 | 14,537 |
2020-05-04 | $49.72 | $49.90 | $49.72 | $49.85 | $49.32 | 35,263 |
2020-05-01 | $49.77 | $49.91 | $49.65 | $49.87 | $49.34 | 128,811 |
2020-04-30 | $49.80 | $50.01 | $49.74 | $49.90 | $49.30 | 71,050 |
2020-04-29 | $49.98 | $49.98 | $49.63 | $49.75 | $49.16 | 423,978 |
2020-04-28 | $49.96 | $49.99 | $49.77 | $49.87 | $49.28 | 57,372 |
2020-04-27 | $49.94 | $49.94 | $49.74 | $49.87 | $49.28 | 223,621 |
2020-04-24 | $49.70 | $49.86 | $49.70 | $49.79 | $49.20 | 96,984 |
2020-04-23 | $49.72 | $49.86 | $49.72 | $49.82 | $49.23 | 24,317 |
2020-04-22 | $49.71 | $49.91 | $49.70 | $49.80 | $49.21 | 17,361 |
2020-04-21 | $49.77 | $49.87 | $49.71 | $49.76 | $49.17 | 34,980 |
2020-04-20 | $49.94 | $49.94 | $49.75 | $49.82 | $49.23 | 57,171 |
2020-04-17 | $49.83 | $49.94 | $49.82 | $49.83 | $49.24 | 80,300 |
2020-04-16 | $49.72 | $49.90 | $49.72 | $49.90 | $49.31 | 30,569 |
2020-04-15 | $49.66 | $49.87 | $49.66 | $49.74 | $49.15 | 37,900 |
2020-04-14 | $49.80 | $49.83 | $49.75 | $49.83 | $49.24 | 25,600 |
2020-04-13 | $49.68 | $49.84 | $49.62 | $49.73 | $49.14 | 49,453 |
2020-04-09 | $49.36 | $49.84 | $49.36 | $49.82 | $49.23 | 60,114 |
2020-04-08 | $49.46 | $49.84 | $49.31 | $49.83 | $49.24 | 110,897 |
2020-04-07 | $49.18 | $49.73 | $49.18 | $49.73 | $49.14 | 38,810 |
2020-04-06 | $49.12 | $49.80 | $49.07 | $49.43 | $48.84 | 33,962 |
2020-04-03 | $49.13 | $49.84 | $49.13 | $49.81 | $49.22 | 38,153 |
2020-04-02 | $49.08 | $49.33 | $48.89 | $49.27 | $48.69 | 65,622 |
2020-04-01 | $49.18 | $49.59 | $49.17 | $49.31 | $48.72 | 77,195 |
2020-03-31 | $49.04 | $49.90 | $49.04 | $49.77 | $49.11 | 77,932 |
2020-03-30 | $48.00 | $49.82 | $46.39 | $49.50 | $48.84 | 87,904 |
2020-03-27 | $49.18 | $49.87 | $49.18 | $49.87 | $49.21 | 29,038 |
2020-03-26 | $49.23 | $49.99 | $49.23 | $49.73 | $49.07 | 240,643 |
2020-03-25 | $49.04 | $49.44 | $48.97 | $49.44 | $48.78 | 57,000 |
2020-03-24 | $48.95 | $49.35 | $48.75 | $49.08 | $48.43 | 137,825 |
2020-03-23 | $49.14 | $49.63 | $48.75 | $48.94 | $48.29 | 125,693 |
2020-03-20 | $49.60 | $49.60 | $48.31 | $49.14 | $48.49 | 98,105 |
2020-03-19 | $49.62 | $49.69 | $48.55 | $49.12 | $48.47 | 143,214 |
2020-03-18 | $49.33 | $49.78 | $49.27 | $49.61 | $48.95 | 111,258 |
2020-03-17 | $49.77 | $49.93 | $49.64 | $49.77 | $49.11 | 78,903 |
2020-03-16 | $49.98 | $49.98 | $49.59 | $49.78 | $49.12 | 115,877 |
2020-03-13 | $49.65 | $49.99 | $49.65 | $49.92 | $49.26 | 79,764 |
2020-03-12 | $49.47 | $49.96 | $49.19 | $49.86 | $49.20 | 268,532 |
2020-03-11 | $50.20 | $50.20 | $49.90 | $50.08 | $49.41 | 109,812 |
2020-03-10 | $50.18 | $50.23 | $49.95 | $50.14 | $49.47 | 44,407 |
2020-03-09 | $50.30 | $50.35 | $50.17 | $50.21 | $49.54 | 29,849 |
2020-03-06 | $50.25 | $50.29 | $50.22 | $50.29 | $49.62 | 33,483 |
2020-03-05 | $50.28 | $50.28 | $50.19 | $50.22 | $49.55 | 25,620 |
2020-03-04 | $50.17 | $50.26 | $50.17 | $50.24 | $49.57 | 38,669 |
2020-03-03 | $50.19 | $50.25 | $50.19 | $50.23 | $49.56 | 14,622 |
2020-03-02 | $50.27 | $50.30 | $50.18 | $50.27 | $49.60 | 96,703 |
2020-02-28 | $50.24 | $50.31 | $50.18 | $50.30 | $49.58 | 198,575 |
2020-02-27 | $50.26 | $50.29 | $50.25 | $50.28 | $49.56 | 16,818 |
2020-02-26 | $50.23 | $50.27 | $50.23 | $50.26 | $49.54 | 54,373 |
2020-02-25 | $50.30 | $50.32 | $50.23 | $50.23 | $49.51 | 20,712 |
2020-02-24 | $50.31 | $50.33 | $50.24 | $50.29 | $49.57 | 29,537 |
2020-02-21 | $50.29 | $50.29 | $50.22 | $50.26 | $49.54 | 125,292 |
2020-02-20 | $50.22 | $50.28 | $50.19 | $50.27 | $49.54 | 23,680 |
2020-02-19 | $50.15 | $50.23 | $50.15 | $50.23 | $49.51 | 20,020 |
2020-02-18 | $50.20 | $50.21 | $50.16 | $50.20 | $49.48 | 11,700 |
2020-02-14 | $50.21 | $50.22 | $50.17 | $50.17 | $49.45 | 18,680 |
2020-02-13 | $50.15 | $50.21 | $50.13 | $50.18 | $49.46 | 25,072 |
2020-02-12 | $50.14 | $50.22 | $50.12 | $50.13 | $49.41 | 109,014 |
2020-02-11 | $50.21 | $50.21 | $50.17 | $50.21 | $49.49 | 31,767 |
2020-02-10 | $50.16 | $50.23 | $50.13 | $50.23 | $49.51 | 20,903 |
2020-02-07 | $50.15 | $50.20 | $50.15 | $50.19 | $49.47 | 14,015 |
2020-02-06 | $50.11 | $50.18 | $50.11 | $50.16 | $49.44 | 120,208 |
2020-02-05 | $50.17 | $50.17 | $50.08 | $50.10 | $49.38 | 51,772 |
2020-02-04 | $50.15 | $50.22 | $50.13 | $50.14 | $49.42 | 67,709 |
2020-02-03 | $50.19 | $50.21 | $50.19 | $50.20 | $49.47 | 35,178 |
2020-01-31 | $50.24 | $50.25 | $50.21 | $50.25 | $49.48 | 38,094 |
2020-01-30 | $50.21 | $50.23 | $50.20 | $50.22 | $49.45 | 17,371 |
2020-01-29 | $50.25 | $50.25 | $50.18 | $50.18 | $49.41 | 25,571 |
2020-01-28 | $50.23 | $50.23 | $50.20 | $50.22 | $49.44 | 24,502 |
2020-01-27 | $50.20 | $50.25 | $50.19 | $50.23 | $49.46 | 42,513 |
2020-01-24 | $50.19 | $50.24 | $50.19 | $50.21 | $49.44 | 4,916 |
2020-01-23 | $50.19 | $50.26 | $50.16 | $50.25 | $49.48 | 85,527 |
2020-01-22 | $50.17 | $50.19 | $50.11 | $50.16 | $49.39 | 131,356 |
2020-01-21 | $50.24 | $50.24 | $50.13 | $50.17 | $49.40 | 22,406 |
2020-01-17 | $50.18 | $50.18 | $50.14 | $50.17 | $49.40 | 25,592 |
2020-01-16 | $50.18 | $50.18 | $50.14 | $50.15 | $49.38 | 59,785 |
2020-01-15 | $50.24 | $50.24 | $50.12 | $50.13 | $49.36 | 295,069 |
2020-01-14 | $50.13 | $50.22 | $50.13 | $50.20 | $49.43 | 29,933 |
2020-01-13 | $50.23 | $50.28 | $50.16 | $50.16 | $49.39 | 34,977 |
2020-01-10 | $50.21 | $50.21 | $50.15 | $50.18 | $49.41 | 32,273 |
2020-01-09 | $50.19 | $50.19 | $50.14 | $50.18 | $49.41 | 23,645 |
2020-01-08 | $50.19 | $50.19 | $50.12 | $50.18 | $49.41 | 22,832 |
2020-01-07 | $50.18 | $50.19 | $50.12 | $50.15 | $49.38 | 48,303 |
2020-01-06 | $50.20 | $50.21 | $50.11 | $50.17 | $49.40 | 110,304 |
2020-01-03 | $50.14 | $50.19 | $50.14 | $50.18 | $49.41 | 42,125 |
2020-01-02 | $50.18 | $50.21 | $50.11 | $50.18 | $49.41 | 98,920 |
2019-12-31 | $50.11 | $50.17 | $50.10 | $50.10 | $49.33 | 28,352 |
2019-12-30 | $50.07 | $50.24 | $50.07 | $50.16 | $49.39 | 38,950 |
2019-12-27 | $50.11 | $50.18 | $50.11 | $50.18 | $49.41 | 17,497 |
2019-12-26 | $50.17 | $50.17 | $50.11 | $50.15 | $49.38 | 13,013 |
2019-12-24 | $50.15 | $50.15 | $50.11 | $50.14 | $49.37 | 8,400 |
2019-12-23 | $50.10 | $50.14 | $50.10 | $50.12 | $49.35 | 30,326 |
2019-12-20 | $50.12 | $50.22 | $50.10 | $50.13 | $49.36 | 29,659 |
2019-12-19 | $50.14 | $50.14 | $50.10 | $50.14 | $49.37 | 43,225 |
2019-12-18 | $50.13 | $50.20 | $50.13 | $50.18 | $49.35 | 14,876 |
2019-12-17 | $50.09 | $50.20 | $50.08 | $50.18 | $49.35 | 76,358 |
2019-12-16 | $50.12 | $50.21 | $50.11 | $50.18 | $49.35 | 30,500 |
2019-12-13 | $50.07 | $50.15 | $50.07 | $50.10 | $49.28 | 10,877 |
2019-12-12 | $50.09 | $50.18 | $50.05 | $50.12 | $49.29 | 26,285 |
2019-12-11 | $50.12 | $50.17 | $50.10 | $50.15 | $49.32 | 218,500 |
2019-12-10 | $50.12 | $50.14 | $50.11 | $50.12 | $49.29 | 18,000 |
2019-12-09 | $50.09 | $50.15 | $50.09 | $50.10 | $49.28 | 10,218 |
2019-12-06 | $50.17 | $50.17 | $50.05 | $50.08 | $49.26 | 56,353 |
2019-12-05 | $50.08 | $50.15 | $50.08 | $50.13 | $49.30 | 8,366 |
2019-12-04 | $50.11 | $50.15 | $50.11 | $50.15 | $49.32 | 18,180 |
2019-12-03 | $50.08 | $50.15 | $50.08 | $50.13 | $49.30 | 28,100 |
2019-12-02 | $50.08 | $50.18 | $50.08 | $50.15 | $49.32 | 69,676 |
2019-11-29 | $50.22 | $50.22 | $50.15 | $50.16 | $49.27 | 3,182 |
2019-11-27 | $50.20 | $50.27 | $50.11 | $50.18 | $49.29 | 13,821 |
2019-11-26 | $50.21 | $50.21 | $50.14 | $50.14 | $49.25 | 20,140 |
2019-11-25 | $50.15 | $50.22 | $50.12 | $50.17 | $49.28 | 94,089 |
2019-11-22 | $50.15 | $50.20 | $50.15 | $50.17 | $49.28 | 34,185 |
2019-11-21 | $50.15 | $50.19 | $50.06 | $50.18 | $49.29 | 13,914 |
2019-11-20 | $50.05 | $50.22 | $50.05 | $50.18 | $49.29 | 25,209 |
2019-11-19 | $50.15 | $50.21 | $50.10 | $50.20 | $49.31 | 29,803 |
2019-11-18 | $50.17 | $50.20 | $50.12 | $50.19 | $49.30 | 31,152 |
2019-11-15 | $50.10 | $50.13 | $50.10 | $50.12 | $49.23 | 15,860 |
2019-11-14 | $50.14 | $50.15 | $50.11 | $50.13 | $49.24 | 7,395 |
2019-11-13 | $50.14 | $50.15 | $50.10 | $50.14 | $49.25 | 27,700 |
2019-11-12 | $50.18 | $50.18 | $50.11 | $50.12 | $49.23 | 12,095 |
2019-11-11 | $50.09 | $50.14 | $50.03 | $50.13 | $49.24 | 16,045 |
2019-11-08 | $50.12 | $50.14 | $50.06 | $50.13 | $49.24 | 15,457 |
2019-11-07 | $50.03 | $50.13 | $50.00 | $50.12 | $49.23 | 39,120 |
2019-11-06 | $50.07 | $50.13 | $50.07 | $50.11 | $49.23 | 16,062 |
2019-11-05 | $50.15 | $50.16 | $50.01 | $50.08 | $49.19 | 54,724 |
2019-11-04 | $50.09 | $50.13 | $50.09 | $50.12 | $49.23 | 55,914 |
2019-11-01 | $50.07 | $50.12 | $50.07 | $50.09 | $49.20 | 11,911 |
2019-10-31 | $50.16 | $50.18 | $50.13 | $50.16 | $49.21 | 44,564 |
2019-10-30 | $50.13 | $50.16 | $50.09 | $50.11 | $49.16 | 16,688 |
2019-10-29 | $50.23 | $50.25 | $50.11 | $50.13 | $49.18 | 26,433 |
2019-10-28 | $50.15 | $50.17 | $50.11 | $50.11 | $49.16 | 21,354 |
2019-10-25 | $50.14 | $50.19 | $50.13 | $50.16 | $49.21 | 9,044 |
2019-10-24 | $50.12 | $50.17 | $50.06 | $50.11 | $49.16 | 36,599 |
2019-10-23 | $50.18 | $50.18 | $50.06 | $50.14 | $49.19 | 21,891 |
2019-10-22 | $50.16 | $50.17 | $50.13 | $50.16 | $49.21 | 46,939 |
2019-10-21 | $50.20 | $50.20 | $50.14 | $50.16 | $49.21 | 18,245 |
2019-10-18 | $50.12 | $50.19 | $50.12 | $50.12 | $49.17 | 12,988 |
2019-10-17 | $50.10 | $50.18 | $50.10 | $50.14 | $49.19 | 46,161 |
2019-10-16 | $50.06 | $50.22 | $50.06 | $50.17 | $49.22 | 28,738 |
2019-10-15 | $50.15 | $50.19 | $50.12 | $50.17 | $49.23 | 21,501 |
2019-10-14 | $50.07 | $50.22 | $50.07 | $50.17 | $49.22 | 20,149 |
2019-10-11 | $50.05 | $50.16 | $50.05 | $50.13 | $49.18 | 31,272 |
2019-10-10 | $50.17 | $50.19 | $50.09 | $50.12 | $49.17 | 28,185 |
2019-10-09 | $50.11 | $50.20 | $50.11 | $50.18 | $49.23 | 16,277 |
2019-10-08 | $50.17 | $50.17 | $50.10 | $50.10 | $49.15 | 12,065 |
2019-10-07 | $50.07 | $50.13 | $50.07 | $50.11 | $49.16 | 52,967 |
2019-10-04 | $50.11 | $50.11 | $50.07 | $50.10 | $49.16 | 14,600 |
2019-10-03 | $50.09 | $50.12 | $50.05 | $50.11 | $49.16 | 37,890 |
2019-10-02 | $50.10 | $50.15 | $50.07 | $50.10 | $49.15 | 17,531 |
2019-10-01 | $50.03 | $50.11 | $50.03 | $50.09 | $49.14 | 22,685 |
2019-09-30 | $50.11 | $50.18 | $50.11 | $50.14 | $49.13 | 8,215 |
2019-09-27 | $50.17 | $50.17 | $50.05 | $50.12 | $49.11 | 46,641 |
2019-09-26 | $50.14 | $50.14 | $50.10 | $50.14 | $49.13 | 13,609 |
2019-09-25 | $50.08 | $50.15 | $50.03 | $50.12 | $49.11 | 13,081 |
2019-09-24 | $50.08 | $50.17 | $50.08 | $50.16 | $49.15 | 10,888 |
2019-09-23 | $50.14 | $50.18 | $50.08 | $50.13 | $49.12 | 18,207 |
2019-09-20 | $50.08 | $50.21 | $50.04 | $50.11 | $49.10 | 128,776 |
2019-09-19 | $50.12 | $50.13 | $50.06 | $50.09 | $49.08 | 12,939 |
2019-09-18 | $50.12 | $50.12 | $50.08 | $50.11 | $49.10 | 12,700 |
2019-09-17 | $50.04 | $50.11 | $50.04 | $50.11 | $49.10 | 28,003 |
2019-09-16 | $50.11 | $50.12 | $50.04 | $50.10 | $49.09 | 52,292 |
2019-09-13 | $50.12 | $50.12 | $50.06 | $50.10 | $49.09 | 14,237 |
2019-09-12 | $50.15 | $50.16 | $50.09 | $50.09 | $49.08 | 50,111 |
2019-09-11 | $50.05 | $50.17 | $50.05 | $50.15 | $49.14 | 26,327 |
2019-09-10 | $50.18 | $50.18 | $50.12 | $50.13 | $49.12 | 37,150 |
2019-09-09 | $50.18 | $50.18 | $50.10 | $50.14 | $49.13 | 40,701 |
2019-09-06 | $50.16 | $50.22 | $50.16 | $50.19 | $49.18 | 34,388 |
2019-09-05 | $50.19 | $50.19 | $50.16 | $50.19 | $49.18 | 13,619 |
2019-09-04 | $50.21 | $50.21 | $50.16 | $50.19 | $49.18 | 44,009 |
2019-09-03 | $50.11 | $50.19 | $50.11 | $50.18 | $49.17 | 24,434 |
2019-08-30 | $50.25 | $50.25 | $50.20 | $50.25 | $49.18 | 29,841 |
2019-08-29 | $50.25 | $50.25 | $50.19 | $50.20 | $49.13 | 21,979 |
2019-08-28 | $50.22 | $50.30 | $50.20 | $50.22 | $49.15 | 21,667 |
2019-08-27 | $50.22 | $50.24 | $50.18 | $50.20 | $49.13 | 45,593 |
2019-08-26 | $50.21 | $50.26 | $50.19 | $50.25 | $49.18 | 33,324 |
2019-08-23 | $50.25 | $50.26 | $50.17 | $50.23 | $49.16 | 18,338 |
2019-08-22 | $50.23 | $50.27 | $50.21 | $50.26 | $49.19 | 57,862 |
2019-08-21 | $50.25 | $50.26 | $50.18 | $50.21 | $49.14 | 21,943 |
2019-08-20 | $50.22 | $50.27 | $50.22 | $50.26 | $49.19 | 22,847 |
2019-08-19 | $50.24 | $50.27 | $50.20 | $50.25 | $49.18 | 18,234 |
2019-08-16 | $50.25 | $50.25 | $50.17 | $50.24 | $49.17 | 24,544 |
2019-08-15 | $50.25 | $50.29 | $50.23 | $50.26 | $49.19 | 21,505 |
2019-08-14 | $50.24 | $50.32 | $50.24 | $50.30 | $49.22 | 164,312 |
2019-08-13 | $50.26 | $50.26 | $50.20 | $50.20 | $49.13 | 10,644 |
2019-08-12 | $50.22 | $50.25 | $50.21 | $50.23 | $49.16 | 10,712 |
2019-08-09 | $50.22 | $50.26 | $50.20 | $50.22 | $49.15 | 10,710 |
2019-08-08 | $50.12 | $50.25 | $50.12 | $50.20 | $49.13 | 21,727 |
2019-08-07 | $50.21 | $50.25 | $50.21 | $50.24 | $49.17 | 41,595 |
2019-08-06 | $50.21 | $50.25 | $50.19 | $50.23 | $49.16 | 14,546 |
2019-08-05 | $50.18 | $50.23 | $50.18 | $50.21 | $49.14 | 19,262 |
2019-08-02 | $50.19 | $50.20 | $50.17 | $50.19 | $49.12 | 25,910 |
2019-08-01 | $50.18 | $50.19 | $50.13 | $50.17 | $49.10 | 23,306 |
2019-07-31 | $50.21 | $50.25 | $50.21 | $50.22 | $49.08 | 23,382 |
2019-07-30 | $50.21 | $50.24 | $50.21 | $50.22 | $49.09 | 10,271 |
2019-07-29 | $50.21 | $50.25 | $50.21 | $50.25 | $49.11 | 6,763 |
2019-07-26 | $50.23 | $50.25 | $50.21 | $50.24 | $49.10 | 12,865 |
2019-07-25 | $50.27 | $50.27 | $50.20 | $50.21 | $49.08 | 44,012 |
2019-07-24 | $50.20 | $50.21 | $50.17 | $50.20 | $49.06 | 13,568 |
2019-07-23 | $50.16 | $50.20 | $50.16 | $50.19 | $49.06 | 12,616 |
2019-07-22 | $50.15 | $50.19 | $50.15 | $50.16 | $49.03 | 12,905 |
2019-07-19 | $50.12 | $50.19 | $50.12 | $50.15 | $49.02 | 10,112 |
2019-07-18 | $50.17 | $50.19 | $50.16 | $50.18 | $49.05 | 16,580 |
2019-07-17 | $50.12 | $50.17 | $50.12 | $50.16 | $49.02 | 23,236 |
2019-07-16 | $50.16 | $50.17 | $50.13 | $50.16 | $49.02 | 40,538 |
2019-07-15 | $50.17 | $50.17 | $50.14 | $50.16 | $49.02 | 27,796 |
2019-07-12 | $50.14 | $50.22 | $50.11 | $50.14 | $49.01 | 10,761 |
2019-07-11 | $50.22 | $50.22 | $50.12 | $50.15 | $49.02 | 15,390 |
2019-07-10 | $50.09 | $50.18 | $50.05 | $50.13 | $49.00 | 31,134 |
2019-07-09 | $50.12 | $50.14 | $50.09 | $50.13 | $49.00 | 87,731 |
2019-07-08 | $50.06 | $50.12 | $50.04 | $50.05 | $48.92 | 20,121 |
2019-07-05 | $50.05 | $50.12 | $50.05 | $50.09 | $48.96 | 22,135 |
2019-07-03 | $50.07 | $50.13 | $50.06 | $50.09 | $48.96 | 32,555 |
2019-07-02 | $50.14 | $50.14 | $50.08 | $50.11 | $48.98 | 100,318 |
2019-07-01 | $50.05 | $50.12 | $50.03 | $50.07 | $48.94 | 86,141 |
2019-06-28 | $50.15 | $50.17 | $50.11 | $50.15 | $48.94 | 19,281 |
2019-06-27 | $50.18 | $50.20 | $50.14 | $50.16 | $48.95 | 44,081 |
2019-06-26 | $50.15 | $50.18 | $50.11 | $50.17 | $48.97 | 9,532 |
2019-06-25 | $50.14 | $50.17 | $50.12 | $50.16 | $48.96 | 11,897 |
2019-06-24 | $50.12 | $50.15 | $50.11 | $50.14 | $48.94 | 8,378 |
2019-06-21 | $50.08 | $50.16 | $50.08 | $50.13 | $48.93 | 78,388 |
2019-06-20 | $50.15 | $50.15 | $50.09 | $50.12 | $48.92 | 18,011 |
2019-06-19 | $50.18 | $50.18 | $50.09 | $50.11 | $48.91 | 12,287 |
2019-06-18 | $50.18 | $50.18 | $50.07 | $50.12 | $48.91 | 8,033 |
2019-06-17 | $50.07 | $50.13 | $50.05 | $50.11 | $48.91 | 12,263 |
2019-06-14 | $50.06 | $50.09 | $50.06 | $50.08 | $48.87 | 6,067 |
2019-06-13 | $50.10 | $50.13 | $50.09 | $50.11 | $48.91 | 5,076 |
2019-06-12 | $50.04 | $50.12 | $50.01 | $50.09 | $48.89 | 11,703 |
2019-06-11 | $50.13 | $50.13 | $50.06 | $50.09 | $48.89 | 6,351 |
2019-06-10 | $50.03 | $50.07 | $50.02 | $50.06 | $48.86 | 8,651 |
2019-06-07 | $50.03 | $50.09 | $50.03 | $50.08 | $48.87 | 16,969 |
2019-06-06 | $50.03 | $50.07 | $50.01 | $50.07 | $48.87 | 25,156 |
2019-06-05 | $50.04 | $50.08 | $50.00 | $50.07 | $48.87 | 6,797 |
2019-06-04 | $50.07 | $50.07 | $50.01 | $50.05 | $48.85 | 6,994 |
2019-06-03 | $50.09 | $50.10 | $50.03 | $50.08 | $48.88 | 15,160 |
2019-05-31 | $50.12 | $50.15 | $50.12 | $50.14 | $48.87 | 3,144 |
2019-05-30 | $50.14 | $50.15 | $50.08 | $50.14 | $48.87 | 49,600 |
2019-05-29 | $50.07 | $50.12 | $50.07 | $50.08 | $48.81 | 8,674 |
2019-05-28 | $50.10 | $50.10 | $50.06 | $50.08 | $48.80 | 4,987 |
2019-05-24 | $50.14 | $50.14 | $50.07 | $50.09 | $48.82 | 39,521 |
2019-05-23 | $50.07 | $50.10 | $50.07 | $50.10 | $48.82 | 6,840 |
2019-05-22 | $50.09 | $50.10 | $50.07 | $50.09 | $48.81 | 32,283 |
2019-05-21 | $50.08 | $50.10 | $50.05 | $50.10 | $48.83 | 24,800 |
2019-05-20 | $50.07 | $50.10 | $50.05 | $50.08 | $48.80 | 9,023 |
2019-05-17 | $50.06 | $50.09 | $50.05 | $50.09 | $48.82 | 12,301 |
2019-05-16 | $50.12 | $50.12 | $50.00 | $50.08 | $48.81 | 127,116 |
2019-05-15 | $50.04 | $50.05 | $50.00 | $50.04 | $48.77 | 34,023 |
2019-05-14 | $49.99 | $50.01 | $49.99 | $50.01 | $48.74 | 17,306 |
2019-05-13 | $49.96 | $50.04 | $49.96 | $49.98 | $48.71 | 13,324 |
2019-05-10 | $50.03 | $50.03 | $49.98 | $50.00 | $48.73 | 22,672 |
2019-05-09 | $50.03 | $50.03 | $49.98 | $49.99 | $48.72 | 14,161 |
2019-05-08 | $50.03 | $50.03 | $49.97 | $50.03 | $48.76 | 18,417 |
2019-05-07 | $50.03 | $50.03 | $49.96 | $49.97 | $48.70 | 11,877 |
2019-05-06 | $50.04 | $50.04 | $49.95 | $49.95 | $48.68 | 15,385 |
2019-05-03 | $49.99 | $50.02 | $49.97 | $49.98 | $48.71 | 14,980 |
2019-05-02 | $49.98 | $50.04 | $49.98 | $49.99 | $48.72 | 16,809 |
2019-05-01 | $50.07 | $50.07 | $49.96 | $50.02 | $48.75 | 39,378 |
2019-04-30 | $50.04 | $50.04 | $49.99 | $50.00 | $48.66 | 16,229 |
2019-04-29 | $50.05 | $50.05 | $49.99 | $49.99 | $48.65 | 5,747 |
2019-04-26 | $50.04 | $50.04 | $49.98 | $49.98 | $48.64 | 63,464 |
2019-04-25 | $49.97 | $50.06 | $49.97 | $50.03 | $48.68 | 25,623 |
2019-04-24 | $50.04 | $50.05 | $50.00 | $50.01 | $48.67 | 19,129 |
2019-04-23 | $50.02 | $50.04 | $49.99 | $50.02 | $48.67 | 23,464 |
2019-04-22 | $50.05 | $50.05 | $49.94 | $49.98 | $48.64 | 13,807 |
2019-04-18 | $50.01 | $50.01 | $49.97 | $49.97 | $48.63 | 57,017 |
2019-04-17 | $50.03 | $50.03 | $49.97 | $49.97 | $48.63 | 21,130 |
2019-04-16 | $50.11 | $50.11 | $49.97 | $49.99 | $48.65 | 26,793 |
2019-04-15 | $50.11 | $50.11 | $49.95 | $49.96 | $48.62 | 47,731 |
2019-04-12 | $50.04 | $50.04 | $49.93 | $49.95 | $48.61 | 13,723 |
2019-04-11 | $50.01 | $50.03 | $49.94 | $49.96 | $48.62 | 18,162 |
2019-04-10 | $50.00 | $50.04 | $49.97 | $49.99 | $48.65 | 30,219 |
2019-04-09 | $49.93 | $49.99 | $49.93 | $49.97 | $48.63 | 13,641 |
2019-04-08 | $49.98 | $49.98 | $49.91 | $49.97 | $48.63 | 11,691 |
2019-04-05 | $49.96 | $50.02 | $49.94 | $49.99 | $48.65 | 18,963 |
2019-04-04 | $49.91 | $49.98 | $49.91 | $49.97 | $48.63 | 19,161 |
2019-04-03 | $49.94 | $49.99 | $49.91 | $49.98 | $48.64 | 7,229 |
2019-04-02 | $49.95 | $49.99 | $49.91 | $49.99 | $48.65 | 131,626 |
2019-04-01 | $50.03 | $50.03 | $49.94 | $49.95 | $48.61 | 108,274 |
2019-03-29 | $50.05 | $50.10 | $49.99 | $50.05 | $48.64 | 33,784 |
2019-03-28 | $50.06 | $50.06 | $50.00 | $50.00 | $48.59 | 28,043 |
2019-03-27 | $49.98 | $50.07 | $49.98 | $50.00 | $48.59 | 79,788 |
2019-03-26 | $50.04 | $50.04 | $49.97 | $49.98 | $48.57 | 30,480 |
2019-03-25 | $50.03 | $50.05 | $50.02 | $50.04 | $48.62 | 14,435 |
2019-03-22 | $49.99 | $50.04 | $49.98 | $50.02 | $48.61 | 28,433 |
2019-03-21 | $50.02 | $50.02 | $49.99 | $50.01 | $48.59 | 144,972 |
2019-03-20 | $50.00 | $50.04 | $49.99 | $50.00 | $48.59 | 28,390 |
2019-03-19 | $49.99 | $50.01 | $49.99 | $50.00 | $48.59 | 19,490 |
2019-03-18 | $50.00 | $50.01 | $49.99 | $49.99 | $48.58 | 36,197 |
2019-03-15 | $49.97 | $50.00 | $49.96 | $49.99 | $48.58 | 29,165 |
2019-03-14 | $49.98 | $49.98 | $49.97 | $49.97 | $48.56 | 6,332 |
2019-03-13 | $49.96 | $49.98 | $49.93 | $49.96 | $48.55 | 33,473 |
2019-03-12 | $49.95 | $49.98 | $49.90 | $49.97 | $48.56 | 26,658 |
2019-03-11 | $49.98 | $49.98 | $49.96 | $49.96 | $48.55 | 10,054 |
2019-03-08 | $49.97 | $49.97 | $49.93 | $49.97 | $48.56 | 8,858 |
2019-03-07 | $49.91 | $49.98 | $49.91 | $49.97 | $48.56 | 14,799 |
2019-03-06 | $49.97 | $49.97 | $49.95 | $49.97 | $48.56 | 14,904 |
2019-03-05 | $49.91 | $49.97 | $49.90 | $49.95 | $48.54 | 22,468 |
2019-03-04 | $49.90 | $49.99 | $49.90 | $49.98 | $48.57 | 80,266 |
2019-03-01 | $49.98 | $49.99 | $49.90 | $49.91 | $48.50 | 14,667 |
2019-02-28 | $49.94 | $50.05 | $49.94 | $49.99 | $48.51 | 35,197 |
2019-02-27 | $50.05 | $50.05 | $49.99 | $49.99 | $48.52 | 17,447 |
2019-02-26 | $49.94 | $50.00 | $49.94 | $49.99 | $48.52 | 32,790 |
2019-02-25 | $49.97 | $49.97 | $49.94 | $49.96 | $48.49 | 20,686 |
2019-02-22 | $50.04 | $50.06 | $49.95 | $50.00 | $48.53 | 49,153 |
2019-02-21 | $49.91 | $50.01 | $49.91 | $49.98 | $48.51 | 12,030 |
2019-02-20 | $49.95 | $49.98 | $49.92 | $49.98 | $48.51 | 31,812 |
2019-02-19 | $49.92 | $49.99 | $49.92 | $49.98 | $48.51 | 91,962 |
2019-02-15 | $50.01 | $50.01 | $49.93 | $49.93 | $48.46 | 28,018 |
2019-02-14 | $49.97 | $50.00 | $49.95 | $49.95 | $48.48 | 106,520 |
2019-02-13 | $49.92 | $49.98 | $49.92 | $49.97 | $48.50 | 19,558 |
2019-02-12 | $49.96 | $49.96 | $49.91 | $49.94 | $48.47 | 28,588 |
2019-02-11 | $49.94 | $49.96 | $49.93 | $49.95 | $48.47 | 30,537 |
2019-02-08 | $49.89 | $49.97 | $49.89 | $49.96 | $48.49 | 219,298 |
2019-02-07 | $49.88 | $49.95 | $49.88 | $49.92 | $48.45 | 10,653 |
2019-02-06 | $49.97 | $49.97 | $49.89 | $49.89 | $48.42 | 25,417 |
2019-02-05 | $49.93 | $49.95 | $49.88 | $49.91 | $48.43 | 25,720 |
2019-02-04 | $49.90 | $49.98 | $49.90 | $49.93 | $48.45 | 18,355 |
2019-02-01 | $49.88 | $49.95 | $49.88 | $49.90 | $48.43 | 19,126 |
2019-01-31 | $50.01 | $50.02 | $49.97 | $50.00 | $48.46 | 14,214 |
2019-01-30 | $50.03 | $50.03 | $49.95 | $50.00 | $48.47 | 65,951 |
2019-01-29 | $49.95 | $49.97 | $49.92 | $49.95 | $48.42 | 254,384 |
2019-01-28 | $49.97 | $49.97 | $49.94 | $49.94 | $48.41 | 17,774 |
2019-01-25 | $49.97 | $49.97 | $49.92 | $49.95 | $48.41 | 46,714 |
2019-01-24 | $50.02 | $50.02 | $49.91 | $49.94 | $48.41 | 115,804 |
2019-01-23 | $49.96 | $50.07 | $49.93 | $49.95 | $48.41 | 70,695 |
2019-01-22 | $49.97 | $49.97 | $49.91 | $49.93 | $48.40 | 82,597 |
2019-01-18 | $49.98 | $50.05 | $49.96 | $50.01 | $48.47 | 40,602 |
2019-01-17 | $49.96 | $50.03 | $49.92 | $50.01 | $48.48 | 95,722 |
2019-01-16 | $49.93 | $50.02 | $49.89 | $49.99 | $48.46 | 51,326 |
2019-01-15 | $49.97 | $49.97 | $49.90 | $49.95 | $48.42 | 32,362 |
2019-01-14 | $49.99 | $49.99 | $49.88 | $49.89 | $48.36 | 108,676 |
2019-01-11 | $49.91 | $50.01 | $49.90 | $49.90 | $48.37 | 26,792 |
2019-01-10 | $49.92 | $49.96 | $49.88 | $49.96 | $48.43 | 75,721 |
2019-01-09 | $49.93 | $49.96 | $49.90 | $49.94 | $48.41 | 11,925 |
2019-01-08 | $49.98 | $49.98 | $49.93 | $49.93 | $48.40 | 12,742 |
2019-01-07 | $49.91 | $49.96 | $49.89 | $49.95 | $48.42 | 38,712 |
2019-01-04 | $49.85 | $50.00 | $49.85 | $49.90 | $48.37 | 11,281 |
2019-01-03 | $49.92 | $49.97 | $49.87 | $49.94 | $48.41 | 157,434 |
2019-01-02 | $49.94 | $49.94 | $49.83 | $49.88 | $48.35 | 21,708 |
2018-12-31 | $49.97 | $49.97 | $49.90 | $49.94 | $48.41 | 27,190 |
2018-12-28 | $49.95 | $49.96 | $49.87 | $49.95 | $48.42 | 54,899 |
2018-12-27 | $49.89 | $49.95 | $49.89 | $49.93 | $48.40 | 33,629 |
2018-12-26 | $49.95 | $49.95 | $49.86 | $49.88 | $48.35 | 6,396 |
2018-12-24 | $49.90 | $49.93 | $49.81 | $49.84 | $48.31 | 72,447 |
2018-12-21 | $49.89 | $49.93 | $49.77 | $49.88 | $48.35 | 46,099 |
2018-12-20 | $49.87 | $49.93 | $49.84 | $49.88 | $48.35 | 142,359 |
2018-12-19 | $49.90 | $49.92 | $49.85 | $49.89 | $48.36 | 68,745 |
2018-12-18 | $49.90 | $49.94 | $49.82 | $49.87 | $48.34 | 184,413 |
2018-12-17 | $49.90 | $49.97 | $49.88 | $49.92 | $48.34 | 13,603 |
2018-12-14 | $49.96 | $49.98 | $49.84 | $49.90 | $48.32 | 89,536 |
2018-12-13 | $49.94 | $49.99 | $49.92 | $49.95 | $48.37 | 39,937 |
2018-12-12 | $49.88 | $49.97 | $49.82 | $49.94 | $48.36 | 22,491 |
2018-12-11 | $49.91 | $49.96 | $49.90 | $49.92 | $48.34 | 36,910 |
2018-12-10 | $49.89 | $49.95 | $49.81 | $49.92 | $48.34 | 30,171 |
2018-12-07 | $49.89 | $49.96 | $49.86 | $49.93 | $48.35 | 38,206 |
2018-12-06 | $49.89 | $49.95 | $49.82 | $49.93 | $48.35 | 79,818 |
2018-12-04 | $49.87 | $49.94 | $49.80 | $49.84 | $48.26 | 72,110 |
2018-12-03 | $49.79 | $49.90 | $49.79 | $49.83 | $48.25 | 24,567 |
2018-11-30 | $49.95 | $49.95 | $49.89 | $49.90 | $48.25 | 137,454 |
2018-11-29 | $49.89 | $49.96 | $49.88 | $49.91 | $48.26 | 17,461 |
2018-11-28 | $49.92 | $50.00 | $49.91 | $49.91 | $48.26 | 70,874 |
2018-11-27 | $49.89 | $49.98 | $49.85 | $49.89 | $48.24 | 35,743 |
2018-11-26 | $49.88 | $49.94 | $49.81 | $49.88 | $48.23 | 19,101 |
2018-11-23 | $49.94 | $49.94 | $49.84 | $49.89 | $48.24 | 17,917 |
2018-11-21 | $49.86 | $49.90 | $49.82 | $49.84 | $48.20 | 57,076 |
2018-11-20 | $49.83 | $49.91 | $49.80 | $49.89 | $48.24 | 12,465 |
2018-11-19 | $49.92 | $49.92 | $49.82 | $49.86 | $48.22 | 5,186 |
2018-11-16 | $49.91 | $49.91 | $49.82 | $49.82 | $48.18 | 21,080 |
2018-11-15 | $49.93 | $49.93 | $49.82 | $49.89 | $48.24 | 13,490 |
2018-11-14 | $49.81 | $49.90 | $49.75 | $49.88 | $48.23 | 23,294 |
2018-11-13 | $49.89 | $49.91 | $49.81 | $49.85 | $48.21 | 14,732 |
2018-11-12 | $49.92 | $49.92 | $49.81 | $49.85 | $48.21 | 31,712 |
2018-11-09 | $49.84 | $49.87 | $49.76 | $49.87 | $48.23 | 43,893 |
2018-11-08 | $49.83 | $49.90 | $49.80 | $49.84 | $48.19 | 31,496 |
2018-11-07 | $49.85 | $49.87 | $49.81 | $49.83 | $48.19 | 14,312 |
2018-11-06 | $49.72 | $49.83 | $49.72 | $49.78 | $48.14 | 22,040 |
2018-11-05 | $49.79 | $49.85 | $49.79 | $49.85 | $48.21 | 100,493 |
2018-11-02 | $49.80 | $49.82 | $49.74 | $49.74 | $48.10 | 15,164 |
2018-11-01 | $49.84 | $49.84 | $49.77 | $49.82 | $48.18 | 21,057 |
2018-10-31 | $50.68 | $50.68 | $49.80 | $49.91 | $48.20 | 67,106 |
2018-10-30 | $49.94 | $49.94 | $49.79 | $49.90 | $48.19 | 25,369 |
2018-10-29 | $49.92 | $49.92 | $49.79 | $49.82 | $48.11 | 33,776 |
2018-10-26 | $49.91 | $49.96 | $49.78 | $49.88 | $48.17 | 156,199 |
2018-10-25 | $49.88 | $49.93 | $49.87 | $49.90 | $48.19 | 48,889 |
2018-10-24 | $49.87 | $49.92 | $49.82 | $49.90 | $48.19 | 42,725 |
2018-10-23 | $49.87 | $49.88 | $49.78 | $49.86 | $48.15 | 177,152 |
2018-10-22 | $49.97 | $49.97 | $49.82 | $49.84 | $48.13 | 34,858 |
2018-10-19 | $49.86 | $49.91 | $49.83 | $49.88 | $48.17 | 42,341 |
2018-10-18 | $49.86 | $49.91 | $49.84 | $49.86 | $48.15 | 23,569 |
2018-10-17 | $49.86 | $49.96 | $49.83 | $49.84 | $48.13 | 28,791 |
2018-10-16 | $49.94 | $49.94 | $49.80 | $49.87 | $48.16 | 190,529 |
2018-10-15 | $49.87 | $49.96 | $49.75 | $49.88 | $48.17 | 26,047 |
2018-10-12 | $49.86 | $49.93 | $49.78 | $49.81 | $48.10 | 24,259 |
2018-10-11 | $49.79 | $49.95 | $49.71 | $49.95 | $48.24 | 26,616 |
2018-10-10 | $49.85 | $49.88 | $49.79 | $49.86 | $48.15 | 30,278 |
2018-10-09 | $49.90 | $49.90 | $49.84 | $49.88 | $48.17 | 17,219 |
2018-10-08 | $49.83 | $49.96 | $49.80 | $49.83 | $48.12 | 711,893 |
2018-10-05 | $49.82 | $49.86 | $49.76 | $49.85 | $48.14 | 17,042 |
2018-10-04 | $49.89 | $49.92 | $49.86 | $49.88 | $48.17 | 15,352 |
2018-10-03 | $49.95 | $49.95 | $49.81 | $49.92 | $48.21 | 17,356 |
2018-10-02 | $49.86 | $49.97 | $49.81 | $49.86 | $48.16 | 6,305 |
2018-10-01 | $49.85 | $49.88 | $49.79 | $49.85 | $48.14 | 7,361 |
2018-09-28 | $49.95 | $49.96 | $49.81 | $49.96 | $48.19 | 6,582 |
2018-09-27 | $49.93 | $49.93 | $49.89 | $49.89 | $48.12 | 15,736 |
2018-09-26 | $49.83 | $49.96 | $49.83 | $49.90 | $48.13 | 8,799 |
2018-09-25 | $49.81 | $49.94 | $49.80 | $49.90 | $48.13 | 33,886 |
2018-09-24 | $49.91 | $49.94 | $49.80 | $49.89 | $48.12 | 10,357 |
2018-09-21 | $49.87 | $49.91 | $49.85 | $49.89 | $48.12 | 6,739 |
2018-09-20 | $49.87 | $49.92 | $49.87 | $49.92 | $48.15 | 2,470 |
2018-09-19 | $49.88 | $49.96 | $49.83 | $49.90 | $48.14 | 7,806 |
2018-09-18 | $49.89 | $49.91 | $49.86 | $49.87 | $48.10 | 7,216 |
2018-09-17 | $49.87 | $49.91 | $49.87 | $49.91 | $48.14 | 6,019 |
2018-09-14 | $49.86 | $49.92 | $49.86 | $49.91 | $48.14 | 7,218 |
2018-09-13 | $49.88 | $49.91 | $49.84 | $49.90 | $48.13 | 1,277 |
2018-09-12 | $49.90 | $49.92 | $49.82 | $49.92 | $48.15 | 8,920 |
2018-09-11 | $49.83 | $49.90 | $49.83 | $49.88 | $48.11 | 3,975 |
2018-09-10 | $49.90 | $49.95 | $49.86 | $49.87 | $48.10 | 7,507 |
2018-09-07 | $49.87 | $49.87 | $49.83 | $49.85 | $48.09 | 1,684 |
2018-09-06 | $50.37 | $50.37 | $49.91 | $49.92 | $48.15 | 3,095 |
2018-09-05 | $49.88 | $49.93 | $49.88 | $49.92 | $48.15 | 6,332 |
2018-09-04 | $49.85 | $49.89 | $49.83 | $49.83 | $48.07 | 3,244 |
2018-08-31 | $49.90 | $50.00 | $49.87 | $49.87 | $48.05 | 20,896 |
2018-08-30 | $50.02 | $50.02 | $49.97 | $49.97 | $48.14 | 21,275 |
2018-08-29 | $49.96 | $50.02 | $49.96 | $50.00 | $48.17 | 100,086 |
2018-08-28 | $49.86 | $49.99 | $49.86 | $49.95 | $48.12 | 79,533 |
2018-08-27 | $50.02 | $50.02 | $49.97 | $49.97 | $48.14 | 30,467 |
2018-08-24 | $50.00 | $50.01 | $49.98 | $49.99 | $48.16 | 16,694 |
2018-08-23 | $50.00 | $50.05 | $49.91 | $50.01 | $48.18 | 8,659 |
2018-08-22 | $50.03 | $50.03 | $49.96 | $49.99 | $48.16 | 10,650 |
2018-08-21 | $49.96 | $50.00 | $49.86 | $50.00 | $48.17 | 1,781 |
2018-08-20 | $49.99 | $49.99 | $49.94 | $49.99 | $48.16 | 2,858 |
2018-08-17 | $49.97 | $50.00 | $49.96 | $50.00 | $48.17 | 2,645 |
2018-08-16 | $49.91 | $50.00 | $49.90 | $49.95 | $48.12 | 12,311 |
2018-08-15 | $49.93 | $50.01 | $49.91 | $49.96 | $48.13 | 3,276 |
2018-08-14 | $49.87 | $49.93 | $49.87 | $49.93 | $48.11 | 1,616 |
2018-08-13 | $49.97 | $49.98 | $49.93 | $49.97 | $48.14 | 5,606 |
2018-08-10 | $49.93 | $50.05 | $49.93 | $49.95 | $48.12 | 19,861 |
2018-08-09 | $49.92 | $50.00 | $49.92 | $49.94 | $48.12 | 7,142 |
2018-08-08 | $49.94 | $50.00 | $49.94 | $50.00 | $48.17 | 9,182 |
2018-08-07 | $49.88 | $49.98 | $49.87 | $49.92 | $48.09 | 22,799 |
2018-08-06 | $49.87 | $49.97 | $49.85 | $49.86 | $48.04 | 10,498 |
2018-08-03 | $49.97 | $49.98 | $49.95 | $49.97 | $48.14 | 13,929 |
2018-08-02 | $49.95 | $49.98 | $49.94 | $49.97 | $48.14 | 33,534 |
2018-08-01 | $49.94 | $49.99 | $49.94 | $49.94 | $48.12 | 79,339 |
2018-07-31 | $49.98 | $50.00 | $49.97 | $49.99 | $48.11 | 307,966 |
2018-07-30 | $49.96 | $50.01 | $49.95 | $50.01 | $48.13 | 19,827 |
2018-07-27 | $49.99 | $49.99 | $49.94 | $49.97 | $48.09 | 5,383 |
2018-07-26 | $49.98 | $49.99 | $49.96 | $49.97 | $48.09 | 11,218 |
2018-07-25 | $49.95 | $50.00 | $49.95 | $49.97 | $48.09 | 6,198 |
2018-07-24 | $49.97 | $49.98 | $49.89 | $49.94 | $48.07 | 28,039 |
2018-07-23 | $49.92 | $49.95 | $49.89 | $49.92 | $48.04 | 2,176 |
2018-07-20 | $49.94 | $49.96 | $49.91 | $49.91 | $48.03 | 8,155 |
2018-07-19 | $49.94 | $49.99 | $49.93 | $49.96 | $48.08 | 8,697 |
2018-07-18 | $49.90 | $50.02 | $49.85 | $49.90 | $48.02 | 6,072 |
2018-07-17 | $49.91 | $49.97 | $49.91 | $49.95 | $48.07 | 3,554 |
2018-07-16 | $49.97 | $49.99 | $49.85 | $49.98 | $48.10 | 15,188 |
2018-07-13 | $49.98 | $49.98 | $49.88 | $49.91 | $48.03 | 5,372 |
2018-07-12 | $49.85 | $49.96 | $49.85 | $49.87 | $48.00 | 13,227 |
2018-07-11 | $49.91 | $49.96 | $49.84 | $49.96 | $48.08 | 54,143 |
2018-07-10 | $49.85 | $49.95 | $49.76 | $49.91 | $48.03 | 17,458 |
2018-07-09 | $49.84 | $49.91 | $49.76 | $49.89 | $48.01 | 30,648 |
2018-07-06 | $49.83 | $49.90 | $49.79 | $49.85 | $47.98 | 8,204 |
2018-07-05 | $49.79 | $49.94 | $49.79 | $49.84 | $47.97 | 62,023 |
2018-07-03 | $49.97 | $49.98 | $49.82 | $49.82 | $47.95 | 8,007 |
2018-07-02 | $49.90 | $49.98 | $49.79 | $49.97 | $48.09 | 14,855 |
2018-06-29 | $50.03 | $50.04 | $49.94 | $49.97 | $48.04 | 3,856 |
2018-06-28 | $49.94 | $50.04 | $49.91 | $50.03 | $48.09 | 21,705 |
2018-06-27 | $49.94 | $50.00 | $49.91 | $49.94 | $48.01 | 6,490 |
2018-06-26 | $49.94 | $49.99 | $49.88 | $49.88 | $47.95 | 5,858 |
2018-06-25 | $49.94 | $49.98 | $49.84 | $49.84 | $47.91 | 161,873 |
2018-06-22 | $49.94 | $49.99 | $49.94 | $49.96 | $48.03 | 3,398 |
2018-06-21 | $49.97 | $50.01 | $49.97 | $50.00 | $48.06 | 9,475 |
2018-06-20 | $49.94 | $50.01 | $49.89 | $49.96 | $48.03 | 12,166 |
2018-06-19 | $49.94 | $50.00 | $49.92 | $49.94 | $48.01 | 9,298 |
2018-06-18 | $49.98 | $49.98 | $49.95 | $49.97 | $48.04 | 6,185 |
2018-06-15 | $49.83 | $49.97 | $49.83 | $49.97 | $48.04 | 10,381 |
2018-06-14 | $49.86 | $49.96 | $49.74 | $49.90 | $47.97 | 16,140 |
2018-06-13 | $49.92 | $49.93 | $49.77 | $49.82 | $47.89 | 8,165 |
2018-06-12 | $49.92 | $49.94 | $49.80 | $49.92 | $47.99 | 15,133 |
2018-06-11 | $49.79 | $49.97 | $49.79 | $49.93 | $48.00 | 15,696 |
2018-06-08 | $49.96 | $49.96 | $49.86 | $49.90 | $47.97 | 8,013 |
2018-06-07 | $49.91 | $49.94 | $49.84 | $49.93 | $48.00 | 12,975 |
2018-06-06 | $49.93 | $49.95 | $49.92 | $49.92 | $47.99 | 2,469 |
2018-06-05 | $49.78 | $49.90 | $49.74 | $49.88 | $47.95 | 20,676 |
2018-06-04 | $49.88 | $49.88 | $49.81 | $49.81 | $47.88 | 1,265 |
2018-06-01 | $49.85 | $49.85 | $49.76 | $49.81 | $47.88 | 7,109 |
2018-05-31 | $49.93 | $49.93 | $49.82 | $49.82 | $47.84 | 834 |
2018-05-30 | $49.78 | $49.85 | $49.78 | $49.82 | $47.84 | 67,297 |
2018-05-29 | $49.85 | $49.88 | $49.83 | $49.87 | $47.89 | 11,526 |
2018-05-25 | $49.82 | $49.85 | $49.81 | $49.85 | $47.86 | 14,921 |
2018-05-24 | $49.80 | $49.83 | $49.80 | $49.83 | $47.85 | 11,881 |
2018-05-23 | $49.83 | $49.84 | $49.78 | $49.79 | $47.81 | 12,224 |
2018-05-22 | $49.82 | $49.82 | $49.79 | $49.82 | $47.84 | 5,666 |
2018-05-21 | $49.80 | $49.80 | $49.75 | $49.77 | $47.79 | 6,112 |
2018-05-18 | $49.81 | $49.81 | $49.80 | $49.81 | $47.83 | 17,492 |
2018-05-17 | $49.76 | $49.80 | $49.75 | $49.78 | $47.80 | 17,483 |
2018-05-16 | $49.80 | $49.80 | $49.75 | $49.80 | $47.82 | 18,706 |
2018-05-15 | $49.68 | $49.80 | $49.68 | $49.76 | $47.78 | 21,447 |
2018-05-14 | $49.79 | $49.79 | $49.74 | $49.74 | $47.76 | 7,942 |
2018-05-11 | $49.79 | $49.79 | $49.75 | $49.79 | $47.81 | 4,246 |
2018-05-10 | $49.75 | $49.79 | $49.75 | $49.78 | $47.80 | 9,196 |
2018-05-09 | $49.81 | $49.85 | $49.81 | $49.81 | $47.83 | 2,169 |
2018-05-08 | $49.76 | $49.77 | $49.76 | $49.77 | $47.79 | 11,343 |
2018-05-07 | $49.77 | $49.77 | $49.73 | $49.77 | $47.79 | 4,455 |
2018-05-04 | $49.77 | $49.77 | $49.72 | $49.75 | $47.77 | 6,414 |
2018-05-03 | $49.79 | $49.79 | $49.76 | $49.78 | $47.80 | 25,116 |
2018-05-02 | $49.77 | $49.77 | $49.71 | $49.71 | $47.73 | 2,030 |
2018-05-01 | $49.75 | $49.77 | $49.72 | $49.75 | $47.77 | 14,416 |
2018-04-30 | $49.81 | $49.82 | $49.79 | $49.79 | $47.76 | 1,710 |
2018-04-27 | $49.78 | $49.83 | $49.77 | $49.81 | $47.78 | 63,676 |
2018-04-26 | $49.82 | $49.82 | $49.74 | $49.78 | $47.75 | 11,713 |
2018-04-25 | $49.74 | $49.80 | $49.72 | $49.77 | $47.74 | 137,684 |
2018-04-24 | $49.74 | $49.76 | $49.70 | $49.76 | $47.73 | 22,716 |
2018-04-23 | $49.74 | $49.74 | $49.70 | $49.72 | $47.69 | 4,504 |
2018-04-20 | $49.65 | $49.74 | $49.64 | $49.74 | $47.71 | 6,067 |
2018-04-19 | $49.61 | $49.73 | $49.61 | $49.68 | $47.65 | 17,875 |
2018-04-18 | $49.70 | $49.73 | $49.70 | $49.73 | $47.70 | 6,229 |
2018-04-17 | $49.73 | $49.74 | $49.72 | $49.72 | $47.69 | 1,681 |
2018-04-16 | $49.73 | $49.74 | $49.66 | $49.66 | $47.63 | 3,035 |
2018-04-13 | $49.74 | $49.74 | $49.74 | $49.74 | $47.71 | 419 |
2018-04-12 | $49.69 | $49.71 | $49.64 | $49.71 | $47.68 | 2,325 |
2018-04-11 | $49.77 | $49.77 | $49.68 | $49.76 | $47.73 | 3,171 |
2018-04-10 | $49.74 | $49.74 | $49.66 | $49.72 | $47.69 | 5,802 |
2018-04-09 | $49.69 | $49.72 | $49.63 | $49.72 | $47.69 | 2,260 |
2018-04-06 | $49.85 | $49.85 | $49.68 | $49.68 | $47.65 | 32,630 |
2018-04-05 | $49.67 | $49.73 | $49.67 | $49.73 | $47.70 | 11,085 |
2018-04-04 | $49.72 | $49.76 | $49.65 | $49.74 | $47.71 | 10,025 |
2018-04-03 | $49.64 | $49.72 | $49.64 | $49.68 | $47.65 | 6,078 |
2018-04-02 | $49.68 | $49.75 | $49.64 | $49.68 | $47.65 | 15,485 |
2018-03-29 | $49.78 | $49.78 | $49.70 | $49.70 | $47.62 | 19,667 |
2018-03-28 | $49.79 | $49.79 | $49.70 | $49.74 | $47.66 | 8,594 |
2018-03-27 | $49.74 | $49.75 | $49.70 | $49.72 | $47.64 | 6,816 |
2018-03-26 | $49.76 | $49.76 | $49.67 | $49.70 | $47.62 | 11,727 |
2018-03-23 | $49.76 | $49.78 | $49.71 | $49.78 | $47.70 | 3,684 |
2018-03-22 | $49.77 | $49.81 | $49.72 | $49.80 | $47.72 | 12,839 |
2018-03-21 | $49.74 | $49.77 | $49.74 | $49.74 | $47.65 | 30,413 |
2018-03-20 | $49.72 | $49.77 | $49.72 | $49.77 | $47.69 | 1,803 |
2018-03-19 | $49.77 | $49.77 | $49.71 | $49.76 | $47.68 | 2,094 |
2018-03-16 | $49.77 | $49.77 | $49.70 | $49.70 | $47.62 | 3,492 |
2018-03-15 | $49.76 | $49.77 | $49.76 | $49.77 | $47.69 | 2,102 |
2018-03-14 | $49.78 | $49.78 | $49.71 | $49.74 | $47.65 | 7,954 |
2018-03-13 | $49.79 | $49.79 | $49.75 | $49.75 | $47.67 | 809 |
2018-03-12 | $49.78 | $49.78 | $49.71 | $49.77 | $47.69 | 40,506 |
2018-03-09 | $49.79 | $49.79 | $49.71 | $49.78 | $47.70 | 4,103 |
2018-03-08 | $49.74 | $49.78 | $49.72 | $49.78 | $47.70 | 2,956 |
2018-03-07 | $49.79 | $49.79 | $49.75 | $49.78 | $47.70 | 9,292 |
2018-03-06 | $49.78 | $49.78 | $49.71 | $49.71 | $47.63 | 1,813 |
2018-03-05 | $49.78 | $49.78 | $49.69 | $49.69 | $47.61 | 7,882 |
2018-03-02 | $49.79 | $49.79 | $49.79 | $49.79 | $47.71 | 127 |
2018-03-01 | $49.70 | $49.79 | $49.70 | $49.79 | $47.71 | 1,481 |
2018-02-28 | $49.82 | $49.83 | $49.74 | $49.74 | $47.61 | 996 |
2018-02-27 | $49.82 | $49.83 | $49.72 | $49.83 | $47.70 | 17,864 |
2018-02-26 | $49.79 | $49.81 | $49.76 | $49.80 | $47.67 | 1,117 |
2018-02-23 | $49.80 | $49.82 | $49.75 | $49.81 | $47.68 | 5,730 |
2018-02-22 | $49.83 | $49.84 | $49.74 | $49.78 | $47.65 | 9,695 |
2018-02-21 | $49.69 | $49.80 | $49.69 | $49.74 | $47.61 | 18,820 |
2018-02-20 | $49.83 | $49.83 | $49.73 | $49.75 | $47.62 | 18,065 |
2018-02-16 | $49.76 | $49.84 | $49.76 | $49.84 | $47.70 | 1,762 |
2018-02-15 | $49.72 | $49.81 | $49.72 | $49.73 | $47.60 | 2,390 |
2018-02-14 | $49.72 | $49.82 | $49.71 | $49.76 | $47.63 | 15,428 |
2018-02-13 | $49.79 | $49.79 | $49.71 | $49.71 | $47.58 | 1,438 |
2018-02-12 | $49.77 | $49.79 | $49.69 | $49.79 | $47.66 | 8,727 |
2018-02-09 | $49.76 | $49.79 | $49.72 | $49.79 | $47.66 | 11,986 |
2018-02-08 | $49.79 | $49.83 | $49.69 | $49.71 | $47.58 | 3,798 |
2018-02-07 | $49.76 | $49.77 | $49.73 | $49.73 | $47.60 | 12,205 |
2018-02-06 | $49.85 | $49.86 | $49.77 | $49.77 | $47.64 | 8,999 |
2018-02-05 | $49.74 | $49.84 | $49.74 | $49.83 | $47.70 | 9,169 |
2018-02-02 | $49.80 | $49.82 | $49.79 | $49.82 | $47.69 | 5,758 |
2018-02-01 | $49.79 | $49.81 | $49.79 | $49.81 | $47.68 | 5,470 |
2018-01-31 | $49.84 | $49.84 | $49.78 | $49.78 | $47.60 | 18,939 |
2018-01-30 | $49.80 | $49.83 | $49.80 | $49.82 | $47.64 | 22,918 |
2018-01-29 | $49.78 | $49.84 | $49.78 | $49.84 | $47.66 | 12,308 |
2018-01-26 | $49.84 | $49.84 | $49.79 | $49.79 | $47.61 | 6,318 |
2018-01-25 | $49.83 | $49.85 | $49.83 | $49.85 | $47.67 | 9,270 |
2018-01-24 | $49.84 | $49.84 | $49.84 | $49.84 | $47.66 | 886 |
2018-01-23 | $49.81 | $49.84 | $49.81 | $49.84 | $47.65 | 870 |
2018-01-22 | $49.80 | $49.80 | $49.78 | $49.78 | $47.60 | 18,379 |
2018-01-19 | $49.79 | $49.84 | $49.79 | $49.81 | $47.62 | 12,943 |
2018-01-18 | $49.81 | $49.85 | $49.80 | $49.85 | $47.67 | 8,896 |
2018-01-17 | $49.80 | $49.85 | $49.80 | $49.85 | $47.66 | 63,545 |
2018-01-16 | $49.87 | $49.87 | $49.79 | $49.85 | $47.67 | 9,208 |
2018-01-12 | $49.82 | $49.84 | $49.80 | $49.83 | $47.65 | 7,571 |
2018-01-11 | $49.83 | $49.83 | $49.79 | $49.82 | $47.63 | 12,476 |
2018-01-10 | $49.84 | $49.84 | $49.79 | $49.81 | $47.63 | 27,802 |
2018-01-09 | $49.83 | $49.84 | $49.79 | $49.82 | $47.64 | 24,374 |
2018-01-08 | $49.79 | $49.83 | $49.79 | $49.82 | $47.64 | 9,679 |
2018-01-05 | $49.83 | $49.83 | $49.81 | $49.81 | $47.63 | 2,230 |
2018-01-04 | $49.78 | $49.83 | $49.78 | $49.78 | $47.60 | 11,834 |
2018-01-03 | $49.86 | $49.86 | $49.83 | $49.86 | $47.67 | 55,538 |
2018-01-02 | $49.84 | $49.86 | $49.81 | $49.86 | $47.67 | 3,777 |
2017-12-29 | $49.86 | $49.86 | $49.77 | $49.82 | $47.63 | 4,114 |
2017-12-28 | $49.80 | $49.88 | $49.76 | $49.86 | $47.68 | 14,511 |
2017-12-27 | $49.70 | $49.86 | $49.70 | $49.77 | $47.59 | 6,861 |
2017-12-26 | $49.66 | $49.82 | $49.66 | $49.80 | $47.62 | 35,740 |
2017-12-22 | $49.81 | $49.81 | $49.74 | $49.74 | $47.56 | 23,926 |
2017-12-21 | $49.82 | $49.83 | $49.81 | $49.81 | $47.63 | 12,614 |
2017-12-20 | $49.86 | $49.89 | $49.85 | $49.88 | $47.65 | 5,667 |
2017-12-19 | $49.88 | $49.88 | $49.86 | $49.86 | $47.63 | 12,434 |
2017-12-18 | $49.87 | $49.90 | $49.86 | $49.90 | $47.67 | 62,682 |
2017-12-15 | $49.87 | $49.88 | $49.86 | $49.86 | $47.63 | 5,446 |
2017-12-14 | $49.88 | $49.88 | $49.88 | $49.88 | $47.65 | 1,238 |
2017-12-13 | $49.91 | $49.91 | $49.89 | $49.89 | $47.66 | 7,457 |
2017-12-12 | $49.92 | $49.92 | $49.82 | $49.82 | $47.60 | 17,108 |
2017-12-11 | $49.89 | $49.89 | $49.86 | $49.89 | $47.66 | 1,035 |
2017-12-08 | $49.92 | $49.92 | $49.81 | $49.81 | $47.59 | 14,636 |
2017-12-07 | $49.92 | $49.93 | $49.92 | $49.93 | $47.70 | 7,514 |
2017-12-06 | $49.90 | $49.90 | $49.84 | $49.90 | $47.67 | 6,772 |
2017-12-05 | $49.81 | $49.87 | $49.81 | $49.87 | $47.64 | 1,097 |
2017-12-04 | $49.88 | $49.88 | $49.82 | $49.82 | $47.60 | 8,347 |
2017-12-01 | $49.91 | $49.95 | $49.91 | $49.93 | $47.70 | 2,737 |
2017-11-30 | $49.95 | $49.95 | $49.88 | $49.88 | $47.61 | 13,377 |
2017-11-29 | $49.90 | $49.90 | $49.88 | $49.90 | $47.63 | 6,427 |
2017-11-28 | $49.94 | $49.94 | $49.91 | $49.94 | $47.66 | 6,964 |
2017-11-27 | $49.92 | $49.96 | $49.91 | $49.95 | $47.67 | 4,144 |
2017-11-24 | $49.96 | $49.96 | $49.96 | $49.96 | $47.68 | 2,000 |
2017-11-22 | $49.99 | $49.99 | $49.97 | $49.99 | $47.71 | 2,873 |
2017-11-21 | $49.94 | $49.98 | $49.94 | $49.98 | $47.70 | 7,660 |
2017-11-20 | $49.96 | $49.96 | $49.95 | $49.96 | $47.68 | 11,160 |
2017-11-17 | $49.97 | $49.97 | $49.93 | $49.93 | $47.66 | 410 |
2017-11-16 | $49.96 | $49.96 | $49.93 | $49.96 | $47.68 | 12,255 |
2017-11-15 | $49.95 | $49.98 | $49.94 | $49.94 | $47.67 | 4,112 |
2017-11-14 | $49.98 | $49.98 | $49.95 | $49.98 | $47.70 | 2,763 |
2017-11-13 | $49.98 | $49.98 | $49.94 | $49.94 | $47.67 | 14,442 |
2017-11-10 | $49.98 | $49.99 | $49.98 | $49.99 | $47.71 | 26,469 |
2017-11-09 | $49.99 | $50.00 | $49.99 | $50.00 | $47.72 | 4,198 |
2017-11-08 | $50.00 | $50.00 | $49.97 | $49.99 | $47.71 | 4,837 |
2017-11-07 | $50.00 | $50.00 | $49.99 | $49.99 | $47.71 | 13,509 |
2017-11-06 | $50.00 | $50.00 | $49.98 | $49.99 | $47.71 | 10,657 |
2017-11-03 | $49.97 | $49.98 | $49.95 | $49.98 | $47.70 | 1,236 |
2017-11-02 | $50.00 | $50.00 | $49.97 | $50.00 | $47.72 | 2,047 |
2017-11-01 | $49.97 | $49.99 | $49.96 | $49.97 | $47.69 | 22,803 |
2017-10-31 | $50.08 | $50.08 | $50.05 | $50.05 | $47.73 | 1,860 |
2017-10-30 | $50.04 | $50.08 | $50.02 | $50.03 | $47.71 | 2,392 |
2017-10-27 | $50.06 | $50.07 | $50.03 | $50.07 | $47.75 | 5,428 |
2017-10-26 | $50.07 | $50.07 | $50.07 | $50.07 | $47.75 | 3,371 |
2017-10-25 | $50.09 | $50.09 | $50.07 | $50.09 | $47.77 | 3,875 |
2017-10-24 | $50.07 | $50.07 | $50.02 | $50.02 | $47.70 | 9,597 |
2017-10-23 | $50.08 | $50.09 | $50.08 | $50.08 | $47.76 | 516 |
2017-10-20 | $49.93 | $50.15 | $49.93 | $50.08 | $47.76 | 9,754 |
2017-10-19 | $50.10 | $50.11 | $50.06 | $50.06 | $47.74 | 12,597 |
2017-10-18 | $50.04 | $50.09 | $50.03 | $50.09 | $47.77 | 7,015 |
2017-10-17 | $50.07 | $50.10 | $50.07 | $50.07 | $47.75 | 2,384 |
2017-10-16 | $50.03 | $50.06 | $50.03 | $50.06 | $47.74 | 20,239 |
2017-10-13 | $50.11 | $50.11 | $50.05 | $50.10 | $47.78 | 3,769 |
2017-10-12 | $50.14 | $50.15 | $49.99 | $50.10 | $47.78 | 3,207 |
2017-10-11 | $50.09 | $50.09 | $50.05 | $50.05 | $47.73 | 1,950 |
2017-10-10 | $50.05 | $50.05 | $50.04 | $50.04 | $47.72 | 681 |
2017-10-09 | $50.09 | $50.09 | $50.07 | $50.07 | $47.74 | 360 |
2017-10-06 | $50.09 | $50.09 | $50.06 | $50.08 | $47.76 | 5,985 |
2017-10-05 | $50.08 | $50.08 | $50.08 | $50.08 | $47.76 | 2,141 |
2017-10-04 | $50.08 | $50.08 | $49.99 | $50.03 | $47.71 | 16,211 |
2017-10-03 | $50.01 | $50.06 | $50.01 | $50.02 | $47.70 | 20,875 |
2017-10-02 | $50.07 | $50.08 | $50.07 | $50.08 | $47.76 | 3,400 |
2017-09-29 | $50.14 | $50.14 | $50.06 | $50.13 | $47.76 | 19,062 |
2017-09-28 | $50.12 | $50.17 | $50.12 | $50.17 | $47.80 | 76,860 |
2017-09-27 | $50.12 | $50.12 | $50.06 | $50.11 | $47.75 | 8,302 |
2017-09-26 | $50.08 | $50.08 | $50.08 | $50.08 | $47.72 | 424 |
2017-09-25 | $50.11 | $50.15 | $50.11 | $50.11 | $47.74 | 8,588 |
2017-09-22 | $50.14 | $50.14 | $50.11 | $50.11 | $47.74 | 4,348 |
2017-09-21 | $50.11 | $50.15 | $50.11 | $50.11 | $47.74 | 4,400 |
2017-09-20 | $50.16 | $50.16 | $50.09 | $50.12 | $47.75 | 8,919 |
2017-09-19 | $50.13 | $50.13 | $50.13 | $50.13 | $47.76 | 500 |
2017-09-18 | $50.10 | $50.15 | $50.10 | $50.11 | $47.74 | 3,840 |
2017-09-15 | $50.18 | $50.18 | $50.18 | $50.18 | $47.81 | 20 |
2017-09-14 | $50.17 | $50.18 | $50.17 | $50.18 | $47.81 | 448 |
2017-09-13 | $50.15 | $50.15 | $50.15 | $50.15 | $47.78 | 8,221 |
2017-09-12 | $50.09 | $50.15 | $50.09 | $50.15 | $47.78 | 3,415 |
2017-09-11 | $50.06 | $50.13 | $50.06 | $50.13 | $47.76 | 54,181 |
2017-09-08 | $50.09 | $50.15 | $50.09 | $50.15 | $47.78 | 2,829 |
2017-09-07 | $50.15 | $50.16 | $50.13 | $50.15 | $47.78 | 2,814 |
2017-09-06 | $50.13 | $50.14 | $50.13 | $50.13 | $47.76 | 70,122 |
2017-09-05 | $50.09 | $50.09 | $50.09 | $50.09 | $47.73 | 239 |
2017-09-01 | $50.12 | $50.12 | $50.12 | $50.12 | $47.75 | 202 |
2017-08-31 | $50.14 | $50.14 | $50.13 | $50.13 | $47.72 | 1,457 |
2017-08-30 | $50.17 | $50.17 | $50.14 | $50.14 | $47.73 | 5,787 |
2017-08-29 | $50.14 | $50.14 | $50.10 | $50.14 | $47.73 | 12,069 |
2017-08-28 | $50.14 | $50.15 | $50.14 | $50.14 | $47.73 | 7,805 |
2017-08-25 | $50.15 | $50.15 | $50.15 | $50.15 | $47.73 | 702 |
2017-08-24 | $50.14 | $50.14 | $50.14 | $50.14 | $47.73 | 404 |
2017-08-23 | $50.15 | $50.16 | $50.11 | $50.16 | $47.75 | 25,804 |
2017-08-22 | $50.13 | $50.14 | $50.12 | $50.13 | $47.72 | 21,525 |
2017-08-21 | $50.13 | $50.15 | $50.13 | $50.15 | $47.74 | 39,300 |
2017-08-18 | $50.10 | $50.13 | $50.08 | $50.11 | $47.70 | 28,098 |
2017-08-17 | $50.12 | $50.13 | $50.10 | $50.13 | $47.72 | 5,194 |
2017-08-16 | $50.10 | $50.10 | $50.10 | $50.10 | $47.69 | 200 |
2017-08-15 | $50.11 | $50.11 | $50.10 | $50.10 | $47.69 | 4,127 |
2017-08-14 | $50.11 | $50.11 | $50.10 | $50.10 | $47.69 | 788 |
2017-08-11 | $50.13 | $50.13 | $50.13 | $50.13 | $47.72 | 389 |
2017-08-10 | $50.08 | $50.09 | $50.07 | $50.09 | $47.68 | 7,167 |
2017-08-09 | $50.10 | $50.10 | $50.10 | $50.10 | $47.69 | 100 |
2017-08-08 | $50.07 | $50.07 | $50.07 | $50.07 | $47.66 | 256 |
2017-08-07 | $50.05 | $50.05 | $50.04 | $50.04 | $47.63 | 943 |
2017-08-04 | $50.05 | $50.05 | $50.03 | $50.05 | $47.64 | 6,326 |
2017-08-03 | $50.04 | $50.04 | $50.04 | $50.04 | $47.63 | 240 |
2017-08-02 | $50.03 | $50.03 | $50.03 | $50.03 | $47.63 | 15 |
2017-08-01 | $50.02 | $50.03 | $50.02 | $50.03 | $47.63 | 784 |
2017-07-31 | $50.04 | $50.04 | $50.04 | $50.04 | $47.59 | 250 |
2017-07-28 | $50.04 | $50.05 | $50.04 | $50.05 | $47.61 | 8,698 |
2017-07-27 | $50.07 | $50.07 | $50.03 | $50.05 | $47.60 | 12,465 |
2017-07-26 | $50.11 | $50.11 | $50.09 | $50.09 | $47.64 | 1,146 |
2017-07-25 | $50.06 | $50.06 | $50.05 | $50.05 | $47.60 | 10,864 |
2017-07-24 | $50.07 | $50.07 | $50.05 | $50.05 | $47.60 | 388 |
2017-07-21 | $50.08 | $50.08 | $50.08 | $50.08 | $47.63 | 288 |
2017-07-20 | $50.04 | $50.04 | $50.04 | $50.04 | $47.59 | 209 |
2017-07-19 | $50.07 | $50.08 | $50.07 | $50.08 | $47.63 | 316 |
2017-07-18 | $50.07 | $50.08 | $50.02 | $50.03 | $47.58 | 6,062 |
2017-07-17 | $49.96 | $50.07 | $49.96 | $50.07 | $47.62 | 340 |
2017-07-14 | $50.02 | $50.02 | $50.02 | $50.02 | $47.58 | 303 |
2017-07-13 | $49.98 | $50.04 | $49.96 | $49.96 | $47.52 | 1,757 |
2017-07-12 | $50.01 | $50.06 | $49.94 | $49.96 | $47.52 | 17,706 |
2017-07-11 | $50.04 | $50.05 | $49.94 | $49.94 | $47.50 | 2,046 |
2017-07-10 | $50.02 | $50.03 | $49.95 | $49.96 | $47.51 | 7,400 |
2017-07-07 | $50.02 | $50.02 | $50.00 | $50.01 | $47.57 | 1,522 |
2017-07-06 | $50.01 | $50.01 | $50.01 | $50.01 | $47.57 | 195 |
2017-07-05 | $50.01 | $50.01 | $49.98 | $49.98 | $47.54 | 7,180 |
2017-07-03 | $50.00 | $50.00 | $50.00 | $50.00 | $47.56 | 238 |
2017-06-30 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 50 |
2017-06-29 | $50.04 | $50.04 | $50.03 | $50.03 | $47.54 | 1,124 |
2017-06-28 | $50.03 | $50.08 | $50.03 | $50.07 | $47.58 | 1,929 |
2017-06-27 | $49.97 | $50.03 | $49.97 | $50.03 | $47.54 | 380 |
2017-06-26 | $50.08 | $50.08 | $50.08 | $50.08 | $47.59 | 34 |
2017-06-23 | $50.08 | $50.08 | $50.07 | $50.08 | $47.59 | 701 |
2017-06-22 | $50.08 | $50.08 | $50.01 | $50.08 | $47.59 | 2,091 |
2017-06-21 | $50.06 | $50.07 | $50.06 | $50.07 | $47.58 | 2,000 |
2017-06-20 | $50.05 | $50.05 | $50.05 | $50.05 | $47.56 | 100 |
2017-06-19 | $50.05 | $50.05 | $50.05 | $50.05 | $47.56 | 200 |
2017-06-16 | $50.08 | $50.09 | $50.05 | $50.08 | $47.59 | 1,195 |
2017-06-15 | $50.02 | $50.02 | $50.02 | $50.02 | $47.54 | 0 |
2017-06-14 | $50.08 | $50.08 | $49.99 | $50.02 | $47.54 | 2,836 |
2017-06-13 | $50.02 | $50.07 | $50.02 | $50.07 | $47.58 | 483 |
2017-06-12 | $50.07 | $50.07 | $50.07 | $50.07 | $47.58 | 200 |
2017-06-09 | $50.02 | $50.08 | $50.02 | $50.08 | $47.59 | 1,503 |
2017-06-08 | $50.08 | $50.08 | $50.05 | $50.08 | $47.59 | 4,606 |
2017-06-07 | $50.06 | $50.06 | $50.06 | $50.06 | $47.57 | 675 |
2017-06-06 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 530 |
2017-06-05 | $49.97 | $50.15 | $49.96 | $50.05 | $47.56 | 11,648 |
2017-06-02 | $50.01 | $50.09 | $49.99 | $50.09 | $47.60 | 2,501 |
2017-06-01 | $50.03 | $50.06 | $50.03 | $50.06 | $47.57 | 890 |
2017-05-31 | $50.00 | $50.08 | $50.00 | $50.02 | $47.50 | 792 |
2017-05-30 | $50.01 | $50.01 | $50.01 | $50.01 | $47.48 | 65 |
2017-05-26 | $50.10 | $50.10 | $50.02 | $50.02 | $47.50 | 460 |
2017-05-25 | $50.11 | $50.11 | $50.11 | $50.11 | $47.58 | 300 |
2017-05-24 | $50.11 | $50.11 | $50.11 | $50.11 | $47.58 | 100 |
2017-05-23 | $50.02 | $50.09 | $50.00 | $50.01 | $47.48 | 3,409 |
2017-05-22 | $50.09 | $50.09 | $50.09 | $50.09 | $47.56 | 649 |
2017-05-19 | $50.09 | $50.09 | $50.09 | $50.09 | $47.56 | 230 |
2017-05-18 | $50.00 | $50.08 | $50.00 | $50.02 | $47.49 | 8,092 |
2017-05-17 | $50.03 | $50.03 | $50.03 | $50.03 | $47.50 | 500 |
2017-05-16 | $50.07 | $50.07 | $50.07 | $50.07 | $47.54 | 388 |
2017-05-15 | $50.07 | $50.07 | $50.00 | $50.00 | $47.48 | 2,000 |
2017-05-12 | $49.96 | $49.96 | $49.96 | $49.96 | $47.44 | 0 |
2017-05-11 | $49.96 | $49.96 | $49.96 | $49.96 | $47.44 | 402 |
2017-05-10 | $50.02 | $50.02 | $50.02 | $50.02 | $47.49 | 3,800 |
2017-05-09 | $50.04 | $50.04 | $50.02 | $50.02 | $47.49 | 774 |
2017-05-08 | $49.95 | $49.95 | $49.95 | $49.95 | $47.43 | 274 |
2017-05-05 | $50.04 | $50.04 | $50.04 | $50.04 | $47.51 | 281 |
2017-05-04 | $49.96 | $49.96 | $49.94 | $49.94 | $47.42 | 4,212 |
2017-05-03 | $49.92 | $49.92 | $49.92 | $49.92 | $47.40 | 843 |
2017-05-02 | $50.07 | $50.08 | $49.97 | $50.07 | $47.54 | 7,897 |
2017-05-01 | $49.97 | $49.97 | $49.96 | $49.96 | $47.44 | 2,130 |
2017-04-28 | $50.03 | $50.03 | $50.03 | $50.03 | $47.47 | 83 |
2017-04-27 | $50.03 | $50.03 | $50.03 | $50.03 | $47.47 | 2,257 |
2017-04-26 | $50.08 | $50.10 | $50.08 | $50.10 | $47.53 | 3,648 |
2017-04-25 | $50.10 | $50.10 | $49.99 | $50.07 | $47.51 | 4,026 |
2017-04-24 | $50.07 | $50.09 | $50.01 | $50.07 | $47.51 | 1,381 |
2017-04-21 | $50.01 | $50.09 | $50.01 | $50.09 | $47.52 | 3,285 |
2017-04-20 | $50.08 | $50.09 | $49.97 | $50.09 | $47.52 | 3,477 |
2017-04-19 | $50.10 | $50.10 | $49.96 | $49.96 | $47.40 | 8,648 |
2017-04-18 | $50.01 | $50.09 | $50.01 | $50.09 | $47.52 | 10,952 |
2017-04-17 | $49.89 | $50.10 | $49.89 | $50.10 | $47.53 | 3,702 |
2017-04-13 | $49.96 | $50.10 | $49.96 | $50.08 | $47.51 | 58,498 |
2017-04-12 | $49.89 | $50.00 | $49.89 | $49.97 | $47.41 | 10,676 |
2017-04-11 | $49.91 | $49.91 | $49.91 | $49.91 | $47.35 | 881 |
2017-04-10 | $50.00 | $50.07 | $49.95 | $50.05 | $47.49 | 8,783 |
2017-04-07 | $50.00 | $50.00 | $49.96 | $49.98 | $47.42 | 1,668 |
2017-04-06 | $50.00 | $50.00 | $49.91 | $49.93 | $47.37 | 1,574 |
2017-04-05 | $49.90 | $49.95 | $49.90 | $49.95 | $47.39 | 4,369 |
2017-04-04 | $50.00 | $50.00 | $49.96 | $49.96 | $47.40 | 335 |
2017-04-03 | $50.00 | $50.00 | $49.91 | $49.91 | $47.35 | 21,450 |
2017-03-31 | $50.05 | $50.05 | $50.05 | $50.05 | $47.45 | 0 |
2017-03-30 | $50.02 | $50.07 | $49.95 | $50.05 | $47.45 | 23,440 |
2017-03-29 | $49.89 | $49.92 | $49.89 | $49.90 | $47.31 | 4,665 |
2017-03-28 | $50.01 | $50.01 | $49.94 | $50.01 | $47.41 | 13,135 |
2017-03-27 | $50.00 | $50.01 | $49.87 | $49.87 | $47.28 | 53,122 |
2017-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $47.40 | 172 |
2017-03-23 | $49.99 | $50.00 | $49.99 | $50.00 | $47.40 | 540 |
2017-03-22 | $49.93 | $50.00 | $49.93 | $49.96 | $47.37 | 1,277 |
2017-03-21 | $49.98 | $49.98 | $49.97 | $49.97 | $47.37 | 423 |
2017-03-20 | $49.88 | $49.88 | $49.88 | $49.88 | $47.28 | 0 |
2017-03-17 | $49.92 | $50.00 | $49.87 | $49.88 | $47.28 | 14,119 |
2017-03-16 | $49.92 | $49.92 | $49.92 | $49.92 | $47.33 | 5,379 |
2017-03-15 | $49.99 | $49.99 | $49.99 | $49.99 | $47.39 | 62 |
2017-03-14 | $50.00 | $50.00 | $49.89 | $49.89 | $47.30 | 1,846 |
2017-03-13 | $49.96 | $49.96 | $49.96 | $49.96 | $47.37 | 18 |
2017-03-10 | $50.00 | $50.00 | $49.96 | $49.96 | $47.37 | 1,709 |
2017-03-09 | $50.04 | $50.04 | $49.95 | $50.03 | $47.43 | 11,787 |
2017-03-08 | $49.96 | $50.04 | $49.86 | $49.89 | $47.29 | 13,427 |
2017-03-07 | $50.04 | $50.05 | $50.04 | $50.05 | $47.45 | 2,567 |
2017-03-06 | $50.05 | $50.05 | $50.00 | $50.03 | $47.43 | 6,528 |
2017-03-03 | $50.03 | $50.03 | $49.96 | $49.96 | $47.37 | 12,124 |
2017-03-02 | $49.95 | $49.95 | $49.95 | $49.95 | $47.36 | 1,182 |
2017-03-01 | $50.00 | $50.00 | $49.91 | $49.91 | $47.32 | 3,716 |
2017-02-28 | $49.91 | $50.08 | $49.89 | $50.08 | $47.44 | 3,400 |
2017-02-27 | $50.08 | $50.08 | $49.99 | $49.99 | $47.36 | 558 |
2017-02-24 | $50.09 | $50.09 | $50.00 | $50.00 | $47.37 | 4,319 |
2017-02-23 | $50.08 | $50.08 | $49.99 | $50.06 | $47.42 | 2,443 |
2017-02-22 | $49.83 | $49.83 | $49.83 | $49.83 | $47.20 | 1,655 |
2017-02-21 | $50.05 | $50.05 | $49.83 | $49.83 | $47.20 | 12,273 |
2017-02-17 | $50.06 | $50.06 | $50.01 | $50.04 | $47.41 | 1,270 |
2017-02-16 | $49.90 | $49.90 | $49.90 | $49.90 | $47.27 | 1,200 |
2017-02-15 | $50.01 | $50.01 | $49.97 | $49.97 | $47.34 | 2,992 |
2017-02-14 | $49.98 | $50.01 | $49.98 | $50.01 | $47.37 | 2,636 |
2017-02-13 | $50.02 | $50.02 | $49.82 | $50.02 | $47.39 | 8,188 |
2017-02-10 | $50.02 | $50.02 | $49.89 | $49.89 | $47.26 | 518 |
2017-02-09 | $49.84 | $49.84 | $49.84 | $49.84 | $47.21 | 29 |
2017-02-08 | $49.83 | $50.02 | $49.83 | $50.02 | $47.38 | 15,957 |
2017-02-07 | $49.85 | $49.99 | $49.85 | $49.92 | $47.29 | 2,431 |
2017-02-06 | $50.02 | $50.02 | $49.98 | $49.98 | $47.35 | 33,334 |
2017-02-03 | $50.00 | $50.00 | $49.82 | $49.95 | $47.32 | 31,120 |
2017-02-02 | $49.95 | $49.95 | $49.95 | $49.95 | $47.32 | 20,000 |
2017-02-01 | $49.86 | $49.97 | $49.86 | $49.95 | $47.32 | 1,082 |
2017-01-31 | $49.81 | $49.81 | $49.81 | $49.81 | $47.15 | 66 |
2017-01-30 | $49.81 | $49.81 | $49.81 | $49.81 | $47.15 | 0 |
2017-01-27 | $49.96 | $50.01 | $49.81 | $49.81 | $47.15 | 3,688 |
2017-01-26 | $50.00 | $50.01 | $50.00 | $50.00 | $47.33 | 30,840 |
2017-01-25 | $49.99 | $50.00 | $49.89 | $49.97 | $47.30 | 22,583 |
2017-01-24 | $49.95 | $49.95 | $49.94 | $49.94 | $47.27 | 9,615 |
2017-01-23 | $49.95 | $49.95 | $49.81 | $49.81 | $47.15 | 1,155 |
2017-01-20 | $49.76 | $49.89 | $49.71 | $49.89 | $47.23 | 18,585 |
2017-01-19 | $49.87 | $49.93 | $49.78 | $49.93 | $47.26 | 40,405 |
2017-01-18 | $49.85 | $49.95 | $49.81 | $49.81 | $47.15 | 3,999 |
2017-01-17 | $49.95 | $49.96 | $49.86 | $49.96 | $47.29 | 33,321 |
2017-01-13 | $49.84 | $49.93 | $49.84 | $49.93 | $47.26 | 1,552 |
2017-01-12 | $49.91 | $49.91 | $49.91 | $49.91 | $47.24 | 10 |
2017-01-11 | $49.74 | $49.91 | $49.74 | $49.91 | $47.24 | 2,930 |
2017-01-10 | $49.90 | $49.90 | $49.89 | $49.90 | $47.24 | 22,942 |
2017-01-09 | $49.73 | $49.85 | $49.73 | $49.85 | $47.19 | 8,023 |
2017-01-06 | $49.80 | $49.82 | $49.80 | $49.82 | $47.16 | 1,080 |
2017-01-05 | $49.83 | $49.83 | $49.74 | $49.74 | $47.08 | 2,527 |
2017-01-04 | $49.71 | $49.86 | $49.70 | $49.86 | $47.20 | 13,487 |
2017-01-03 | $50.86 | $50.86 | $49.80 | $49.88 | $47.22 | 11,853 |
2016-12-30 | $49.91 | $49.91 | $49.76 | $49.76 | $47.10 | 4,891 |
2016-12-29 | $49.84 | $49.84 | $49.84 | $49.84 | $47.17 | 215 |
2016-12-28 | $49.87 | $49.87 | $49.87 | $49.87 | $47.21 | 25,164 |
2016-12-27 | $49.83 | $49.83 | $49.81 | $49.83 | $47.17 | 1,358 |
2016-12-23 | $49.84 | $49.84 | $49.84 | $49.84 | $47.18 | 4,618 |
2016-12-22 | $49.83 | $49.84 | $49.81 | $49.84 | $47.18 | 7,639 |
2016-12-21 | $49.88 | $49.88 | $49.82 | $49.86 | $47.16 | 3,957 |
2016-12-20 | $49.77 | $49.87 | $49.77 | $49.85 | $47.15 | 11,982 |
2016-12-19 | $52.06 | $52.06 | $49.82 | $49.87 | $47.17 | 48,181 |
2016-12-16 | $49.86 | $49.86 | $49.86 | $49.86 | $47.16 | 1,400 |
2016-12-15 | $49.86 | $49.87 | $49.85 | $49.85 | $47.15 | 8,124 |
2016-12-14 | $49.88 | $49.89 | $49.83 | $49.85 | $47.15 | 1,641 |
2016-12-13 | $49.88 | $49.88 | $49.88 | $49.88 | $47.18 | 9,409 |
2016-12-12 | $49.85 | $49.88 | $49.85 | $49.85 | $47.16 | 3,851 |
2016-12-09 | $49.86 | $49.87 | $49.81 | $49.87 | $47.17 | 6,759 |
2016-12-08 | $49.87 | $49.87 | $49.80 | $49.87 | $47.17 | 42,517 |
2016-12-07 | $49.86 | $49.86 | $49.79 | $49.83 | $47.13 | 26,325 |
2016-12-06 | $49.84 | $49.84 | $49.78 | $49.84 | $47.14 | 7,742 |
2016-12-05 | $49.76 | $49.82 | $49.76 | $49.82 | $47.13 | 8,600 |
2016-12-02 | $49.83 | $49.85 | $49.79 | $49.84 | $47.14 | 96,768 |
2016-12-01 | $49.78 | $49.83 | $49.72 | $49.82 | $47.13 | 2,104 |
2016-11-30 | $49.80 | $49.80 | $49.80 | $49.80 | $47.07 | 2,500 |
2016-11-29 | $49.79 | $49.83 | $49.69 | $49.83 | $47.10 | 8,380 |
2016-11-28 | $49.90 | $49.90 | $49.90 | $49.90 | $47.16 | 400 |
2016-11-25 | $49.84 | $49.84 | $49.84 | $49.84 | $47.11 | 388 |
2016-11-23 | $49.81 | $49.89 | $49.77 | $49.86 | $47.13 | 13,689 |
2016-11-22 | $49.81 | $49.81 | $49.66 | $49.74 | $47.01 | 4,295 |
2016-11-21 | $49.92 | $49.92 | $49.92 | $49.92 | $47.19 | 379 |
2016-11-18 | $49.91 | $49.91 | $49.89 | $49.90 | $47.17 | 3,053 |
2016-11-17 | $49.65 | $49.81 | $49.65 | $49.81 | $47.08 | 5,085 |
2016-11-16 | $49.65 | $49.95 | $49.65 | $49.81 | $47.08 | 1,525 |
2016-11-15 | $49.68 | $49.68 | $49.68 | $49.68 | $46.96 | 300 |
2016-11-14 | $50.00 | $50.00 | $50.00 | $50.00 | $47.26 | 481 |
2016-11-11 | $49.74 | $50.03 | $49.72 | $50.03 | $47.29 | 15,124 |
2016-11-10 | $49.82 | $49.82 | $49.82 | $49.82 | $47.09 | 0 |
2016-11-09 | $49.89 | $49.89 | $49.80 | $49.82 | $47.09 | 2,297 |
2016-11-08 | $49.84 | $49.84 | $49.84 | $49.84 | $47.11 | 2 |
2016-11-07 | $49.84 | $49.84 | $49.84 | $49.84 | $47.11 | 200 |
2016-11-04 | $49.89 | $49.89 | $49.89 | $49.89 | $47.16 | 8 |
2016-11-03 | $49.89 | $49.89 | $49.89 | $49.89 | $47.16 | 99 |
2016-11-02 | $49.89 | $49.89 | $49.89 | $49.89 | $47.16 | 578 |
2016-11-01 | $50.04 | $50.04 | $50.04 | $50.04 | $47.30 | 0 |
2016-10-31 | $50.07 | $50.07 | $50.07 | $50.07 | $47.30 | 129 |
2016-10-28 | $49.79 | $49.79 | $49.79 | $49.79 | $47.03 | 0 |
2016-10-27 | $49.79 | $49.79 | $49.79 | $49.79 | $47.03 | 150 |
2016-10-26 | $49.83 | $50.04 | $49.81 | $49.81 | $47.05 | 8,360 |
2016-10-25 | $49.82 | $49.82 | $49.82 | $49.82 | $47.06 | 0 |
2016-10-24 | $49.82 | $49.82 | $49.82 | $49.82 | $47.06 | 2,114 |
2016-10-21 | $50.00 | $50.00 | $50.00 | $50.00 | $47.23 | 0 |
2016-10-20 | $50.00 | $50.00 | $50.00 | $50.00 | $47.23 | 0 |
2016-10-19 | $50.00 | $50.04 | $50.00 | $50.00 | $47.23 | 5,785 |
2016-10-18 | $49.90 | $49.90 | $49.83 | $49.83 | $47.07 | 200 |
2016-10-17 | $50.04 | $50.04 | $49.94 | $49.94 | $47.18 | 1,081 |
2016-10-14 | $50.01 | $50.05 | $49.73 | $49.76 | $47.00 | 60,150 |
2016-10-13 | $50.00 | $50.00 | $50.00 | $50.00 | $47.23 | 349 |
2016-10-12 | $49.99 | $49.99 | $49.99 | $49.99 | $47.22 | 1,386 |
2016-10-11 | $49.99 | $50.01 | $49.92 | $50.00 | $47.23 | 12,157 |
2016-10-10 | $50.00 | $50.00 | $50.00 | $50.00 | $47.23 | 2 |
2016-10-07 | $50.05 | $50.05 | $50.00 | $50.00 | $47.23 | 1,068 |
2016-10-06 | $49.75 | $49.75 | $49.75 | $49.75 | $46.99 | 8 |
2016-10-05 | $49.75 | $49.78 | $49.75 | $49.75 | $46.99 | 3,688 |
2016-10-04 | $49.93 | $50.06 | $49.65 | $49.98 | $47.21 | 72,668 |
2016-10-03 | $50.00 | $50.00 | $50.00 | $50.00 | $47.23 | 670 |
2016-09-30 | $50.06 | $50.06 | $50.06 | $50.06 | $47.25 | 0 |
2016-09-29 | $50.05 | $50.06 | $50.05 | $50.06 | $47.25 | 478 |
2016-09-28 | $50.04 | $50.04 | $50.04 | $50.04 | $47.23 | 0 |
2016-09-27 | $50.01 | $50.05 | $50.01 | $50.04 | $47.23 | 3,410 |
2016-09-26 | $50.05 | $50.05 | $50.04 | $50.04 | $47.23 | 1,300 |
2016-09-23 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 0 |
2016-09-22 | $50.02 | $50.07 | $50.02 | $50.07 | $47.26 | 1,398 |
2016-09-21 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 0 |
2016-09-20 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 0 |
2016-09-19 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 114 |
2016-09-16 | $50.06 | $50.06 | $50.06 | $50.06 | $47.25 | 20 |
2016-09-15 | $50.03 | $50.03 | $50.03 | $50.03 | $47.23 | 30 |
2016-09-14 | $50.03 | $50.03 | $50.03 | $50.03 | $47.23 | 0 |
2016-09-13 | $50.03 | $50.03 | $50.03 | $50.03 | $47.23 | 600 |
2016-09-12 | $50.08 | $50.08 | $50.08 | $50.08 | $47.27 | 2,101 |
2016-09-09 | $50.01 | $50.08 | $50.01 | $50.08 | $47.27 | 342 |
2016-09-08 | $50.08 | $50.08 | $50.08 | $50.08 | $47.27 | 354 |
2016-09-07 | $50.01 | $50.02 | $50.01 | $50.02 | $47.22 | 18,889 |
2016-09-06 | $50.12 | $50.12 | $50.12 | $50.12 | $47.31 | 0 |
2016-09-02 | $50.12 | $50.12 | $50.12 | $50.12 | $47.31 | 0 |
2016-09-01 | $50.12 | $50.12 | $50.12 | $50.12 | $47.31 | 2,688 |
2016-08-31 | $50.11 | $50.16 | $50.11 | $50.16 | $47.32 | 1,748 |
2016-08-30 | $50.15 | $50.15 | $50.15 | $50.15 | $47.31 | 295 |
2016-08-29 | $50.19 | $50.19 | $50.13 | $50.19 | $47.34 | 1,200 |
2016-08-26 | $50.19 | $50.19 | $50.14 | $50.14 | $47.30 | 842 |
2016-08-25 | $50.13 | $50.19 | $50.13 | $50.18 | $47.34 | 14,724 |
2016-08-24 | $50.22 | $50.22 | $50.22 | $50.22 | $47.37 | 0 |
2016-08-23 | $50.22 | $50.22 | $50.22 | $50.22 | $47.37 | 1,633 |
2016-08-22 | $50.20 | $50.20 | $50.20 | $50.20 | $47.36 | 200 |
2016-08-19 | $50.20 | $50.20 | $50.19 | $50.19 | $47.34 | 4,124 |
2016-08-18 | $50.21 | $50.21 | $50.21 | $50.21 | $47.36 | 325 |
2016-08-17 | $50.12 | $50.12 | $50.12 | $50.12 | $47.28 | 674 |
2016-08-16 | $50.20 | $50.21 | $50.20 | $50.21 | $47.36 | 1,204 |
2016-08-15 | $50.13 | $50.13 | $50.13 | $50.13 | $47.29 | 1,000 |
2016-08-12 | $50.19 | $50.19 | $50.19 | $50.19 | $47.34 | 400 |
2016-08-11 | $50.12 | $50.18 | $50.12 | $50.18 | $47.34 | 17,259 |
2016-08-10 | $50.10 | $50.21 | $50.04 | $50.21 | $47.36 | 6,118 |
2016-08-09 | $50.20 | $50.20 | $50.19 | $50.20 | $47.35 | 1,956 |
2016-08-08 | $50.17 | $50.17 | $50.17 | $50.17 | $47.33 | 2 |
2016-08-05 | $50.11 | $50.18 | $50.11 | $50.17 | $47.33 | 978 |
2016-08-04 | $50.16 | $50.16 | $50.16 | $50.16 | $47.32 | 8 |
2016-08-03 | $50.16 | $50.16 | $50.16 | $50.16 | $47.32 | 0 |
2016-08-02 | $50.18 | $50.18 | $50.12 | $50.16 | $47.32 | 1,235 |
2016-08-01 | $50.19 | $50.19 | $50.19 | $50.19 | $47.34 | 0 |
2016-07-29 | $50.23 | $50.23 | $50.16 | $50.23 | $47.35 | 2,153 |
2016-07-28 | $50.20 | $50.20 | $50.13 | $50.20 | $47.32 | 18,320 |
2016-07-27 | $50.14 | $50.18 | $50.14 | $50.18 | $47.30 | 7,843 |
2016-07-26 | $50.18 | $50.18 | $50.18 | $50.18 | $47.30 | 223 |
2016-07-25 | $50.11 | $50.15 | $50.11 | $50.15 | $47.27 | 107,055 |
2016-07-22 | $50.03 | $50.20 | $50.03 | $50.20 | $47.32 | 85,226 |
2016-07-21 | $50.18 | $50.18 | $50.18 | $50.18 | $47.30 | 2,000 |
2016-07-20 | $50.12 | $50.12 | $50.12 | $50.12 | $47.25 | 0 |
2016-07-19 | $50.12 | $50.12 | $50.12 | $50.12 | $47.25 | 2,442 |
2016-07-18 | $50.19 | $50.19 | $50.19 | $50.19 | $47.31 | 825 |
2016-07-15 | $50.19 | $50.20 | $50.19 | $50.20 | $47.32 | 7,626 |
2016-07-14 | $50.20 | $50.20 | $50.20 | $50.20 | $47.32 | 0 |
2016-07-13 | $50.11 | $50.23 | $50.07 | $50.20 | $47.32 | 12,790 |
2016-07-12 | $50.21 | $50.21 | $50.08 | $50.08 | $47.21 | 20,960 |
2016-07-11 | $50.08 | $50.12 | $50.08 | $50.12 | $47.24 | 11,802 |
2016-07-08 | $50.14 | $50.18 | $50.14 | $50.17 | $47.29 | 55,822 |
2016-07-07 | $50.18 | $50.18 | $50.14 | $50.18 | $47.30 | 2,997 |
2016-07-06 | $50.20 | $50.20 | $50.20 | $50.20 | $47.32 | 14,286 |
2016-07-05 | $50.18 | $50.18 | $50.18 | $50.18 | $47.30 | 114 |
2016-07-01 | $50.13 | $50.16 | $50.13 | $50.16 | $47.28 | 7,796 |
2016-06-30 | $50.19 | $50.20 | $50.19 | $50.20 | $47.29 | 22,360 |
2016-06-29 | $50.11 | $50.18 | $50.11 | $50.18 | $47.27 | 1,645 |
2016-06-28 | $50.13 | $50.21 | $50.06 | $50.20 | $47.29 | 17,294 |
2016-06-27 | $50.15 | $50.29 | $50.06 | $50.15 | $47.24 | 25,016 |
2016-06-24 | $50.20 | $50.20 | $50.18 | $50.20 | $47.29 | 1,035 |
2016-06-23 | $50.24 | $50.24 | $50.24 | $50.24 | $47.33 | 55 |
2016-06-22 | $50.02 | $50.24 | $50.02 | $50.24 | $47.33 | 3,700 |
2016-06-21 | $50.19 | $50.19 | $50.16 | $50.16 | $47.25 | 1,100 |
2016-06-20 | $50.15 | $50.15 | $50.15 | $50.15 | $47.24 | 0 |
2016-06-17 | $50.15 | $50.15 | $50.00 | $50.15 | $47.24 | 3,205 |
2016-06-16 | $50.12 | $50.12 | $50.03 | $50.07 | $47.17 | 7,492 |
2016-06-15 | $50.15 | $50.15 | $50.11 | $50.11 | $47.21 | 1,497 |
2016-06-14 | $50.15 | $50.15 | $50.15 | $50.15 | $47.24 | 367 |
2016-06-13 | $50.06 | $50.06 | $50.06 | $50.06 | $47.16 | 0 |
2016-06-10 | $50.01 | $50.06 | $50.01 | $50.06 | $47.16 | 2,233 |
2016-06-09 | $50.15 | $50.15 | $50.05 | $50.15 | $47.24 | 3,146 |
2016-06-08 | $50.15 | $50.15 | $50.15 | $50.15 | $47.24 | 1,535 |
2016-06-07 | $50.15 | $50.15 | $50.10 | $50.15 | $47.24 | 1,499 |
2016-06-06 | $50.11 | $50.11 | $50.08 | $50.08 | $47.18 | 2,155 |
2016-06-03 | $50.11 | $50.11 | $50.11 | $50.11 | $47.21 | 6,000 |
2016-06-02 | $50.15 | $50.15 | $50.15 | $50.15 | $47.24 | 1,377 |
2016-06-01 | $50.10 | $50.15 | $50.10 | $50.11 | $47.21 | 7,347 |
2016-05-31 | $50.15 | $50.15 | $50.01 | $50.15 | $47.21 | 1,067 |
2016-05-27 | $50.16 | $50.16 | $50.16 | $50.16 | $47.22 | 6,210 |
2016-05-26 | $50.17 | $50.17 | $50.12 | $50.12 | $47.18 | 2,494 |
2016-05-25 | $50.14 | $50.14 | $50.10 | $50.10 | $47.16 | 14,500 |
2016-05-24 | $50.12 | $50.12 | $50.12 | $50.12 | $47.18 | 500 |
2016-05-23 | $50.15 | $50.15 | $50.13 | $50.15 | $47.21 | 20,660 |
2016-05-20 | $50.15 | $50.15 | $50.13 | $50.15 | $47.21 | 7,180 |
2016-05-19 | $50.10 | $50.12 | $50.10 | $50.12 | $47.19 | 2,300 |
2016-05-18 | $50.15 | $50.15 | $50.13 | $50.13 | $47.19 | 2,000 |
2016-05-17 | $50.12 | $50.12 | $50.12 | $50.12 | $47.18 | 1 |
2016-05-16 | $50.12 | $50.12 | $50.12 | $50.12 | $47.18 | 4,834 |
2016-05-13 | $50.16 | $50.17 | $50.16 | $50.17 | $47.23 | 13,100 |
2016-05-12 | $50.12 | $50.12 | $50.12 | $50.12 | $47.18 | 58 |
2016-05-11 | $50.15 | $50.15 | $50.12 | $50.12 | $47.18 | 1,200 |
2016-05-10 | $50.15 | $50.15 | $50.08 | $50.14 | $47.20 | 1,000 |
2016-05-09 | $50.03 | $50.03 | $50.03 | $50.03 | $47.10 | 161 |
2016-05-06 | $50.10 | $50.10 | $50.10 | $50.10 | $47.16 | 0 |
2016-05-05 | $50.10 | $50.11 | $50.03 | $50.10 | $47.16 | 2,162 |
2016-05-04 | $50.10 | $50.10 | $50.10 | $50.10 | $47.16 | 145 |
2016-05-03 | $50.10 | $50.10 | $50.10 | $50.10 | $47.17 | 248 |
2016-05-02 | $50.05 | $50.05 | $50.05 | $50.05 | $47.12 | 400 |
2016-04-29 | $50.04 | $50.08 | $50.04 | $50.07 | $47.10 | 900 |
2016-04-28 | $50.12 | $50.13 | $50.06 | $50.10 | $47.13 | 4,100 |
2016-04-27 | $50.13 | $50.13 | $50.07 | $50.07 | $47.10 | 10,500 |
2016-04-26 | $50.12 | $50.12 | $50.12 | $50.12 | $47.15 | 809 |
2016-04-25 | $50.12 | $50.12 | $50.11 | $50.12 | $47.15 | 3,994 |
2016-04-22 | $50.06 | $50.08 | $50.04 | $50.08 | $47.11 | 50,025 |
2016-04-21 | $50.09 | $50.09 | $50.09 | $50.09 | $47.12 | 0 |
2016-04-20 | $50.06 | $50.09 | $50.06 | $50.09 | $47.12 | 5,808 |
2016-04-19 | $50.08 | $50.08 | $50.04 | $50.04 | $47.07 | 960 |
2016-04-18 | $50.05 | $50.05 | $50.02 | $50.03 | $47.07 | 1,400 |
2016-04-15 | $50.06 | $50.06 | $50.02 | $50.02 | $47.06 | 950 |
2016-04-14 | $50.08 | $50.08 | $50.02 | $50.03 | $47.06 | 14,210 |
2016-04-13 | $50.05 | $50.10 | $50.00 | $50.03 | $47.07 | 89,420 |
2016-04-12 | $50.08 | $50.08 | $50.08 | $50.08 | $47.11 | 90 |
2016-04-11 | $50.08 | $50.08 | $50.08 | $50.08 | $47.11 | 487 |
2016-04-08 | $50.09 | $50.09 | $50.00 | $50.00 | $47.04 | 6,462 |
2016-04-07 | $50.09 | $50.10 | $50.00 | $50.09 | $47.12 | 3,594 |
2016-04-06 | $50.09 | $50.09 | $50.09 | $50.09 | $47.12 | 4 |
2016-04-05 | $50.09 | $50.09 | $50.09 | $50.09 | $47.12 | 0 |
2016-04-04 | $50.08 | $50.09 | $50.08 | $50.09 | $47.12 | 696 |
2016-04-01 | $49.97 | $50.09 | $49.97 | $50.08 | $47.11 | 3,071 |
2016-03-31 | $50.09 | $50.10 | $50.06 | $50.10 | $47.10 | 6,647 |
2016-03-30 | $50.00 | $50.00 | $50.00 | $50.00 | $47.01 | 0 |
2016-03-29 | $50.00 | $50.00 | $50.00 | $50.00 | $47.01 | 0 |
2016-03-28 | $50.00 | $50.00 | $50.00 | $50.00 | $47.01 | 0 |
2016-03-24 | $50.01 | $50.10 | $50.00 | $50.00 | $47.01 | 5,990 |
2016-03-23 | $50.05 | $50.05 | $50.05 | $50.05 | $47.06 | 0 |
2016-03-22 | $50.10 | $50.10 | $50.04 | $50.05 | $47.06 | 3,183 |
2016-03-21 | $50.12 | $50.12 | $50.12 | $50.12 | $47.12 | 0 |
2016-03-18 | $50.10 | $50.12 | $50.10 | $50.12 | $47.12 | 5,946 |
2016-03-17 | $50.12 | $50.12 | $50.12 | $50.12 | $47.12 | 0 |
2016-03-16 | $50.07 | $50.13 | $50.07 | $50.12 | $47.12 | 3,228 |
2016-03-15 | $50.05 | $50.05 | $50.05 | $50.05 | $47.06 | 2 |
2016-03-14 | $50.10 | $50.11 | $50.02 | $50.05 | $47.06 | 2,320 |
2016-03-11 | $50.11 | $50.11 | $50.11 | $50.11 | $47.11 | 2,041 |
2016-03-10 | $50.14 | $50.14 | $50.14 | $50.14 | $47.14 | 500 |
2016-03-09 | $50.12 | $50.14 | $50.08 | $50.11 | $47.11 | 5,249 |
2016-03-08 | $50.10 | $50.10 | $50.10 | $50.10 | $47.10 | 2 |
2016-03-07 | $50.15 | $50.15 | $50.04 | $50.10 | $47.10 | 6,232 |
2016-03-04 | $50.03 | $50.03 | $50.00 | $50.00 | $47.01 | 35,535 |
2016-03-03 | $50.10 | $50.10 | $50.03 | $50.03 | $47.04 | 1,383 |
2016-03-02 | $50.03 | $50.16 | $50.03 | $50.16 | $47.16 | 696 |
2016-03-01 | $50.06 | $50.06 | $50.03 | $50.03 | $47.04 | 32,670 |
2016-02-29 | $50.20 | $50.20 | $50.20 | $50.20 | $47.17 | 138 |
2016-02-26 | $50.10 | $50.15 | $50.10 | $50.13 | $47.10 | 1,418 |
2016-02-25 | $50.20 | $50.20 | $50.19 | $50.19 | $47.15 | 800 |
2016-02-24 | $50.19 | $50.19 | $50.19 | $50.19 | $47.15 | 0 |
2016-02-23 | $50.19 | $50.19 | $50.19 | $50.19 | $47.15 | 0 |
2016-02-22 | $50.19 | $50.19 | $50.19 | $50.19 | $47.15 | 100 |
2016-02-19 | $50.19 | $50.20 | $50.19 | $50.20 | $47.17 | 298 |
2016-02-18 | $50.22 | $50.38 | $50.19 | $50.20 | $47.17 | 2,485 |
2016-02-17 | $50.20 | $50.21 | $50.20 | $50.21 | $47.17 | 296 |
2016-02-16 | $50.19 | $50.20 | $50.19 | $50.20 | $47.17 | 795 |
2016-02-12 | $50.15 | $50.15 | $50.15 | $50.15 | $47.12 | 0 |
2016-02-11 | $50.15 | $50.15 | $50.15 | $50.15 | $47.12 | 148 |
2016-02-10 | $50.15 | $50.15 | $50.14 | $50.14 | $47.11 | 8,463 |
2016-02-09 | $50.15 | $50.15 | $50.15 | $50.15 | $47.12 | 157 |
2016-02-08 | $50.14 | $50.16 | $50.14 | $50.15 | $47.11 | 2,116 |
2016-02-05 | $50.13 | $50.13 | $50.13 | $50.13 | $47.10 | 68,510 |
2016-02-04 | $50.02 | $50.02 | $50.02 | $50.02 | $47.00 | 4 |
2016-02-03 | $50.02 | $50.02 | $50.02 | $50.02 | $47.00 | 30 |
2016-02-02 | $50.03 | $50.03 | $50.03 | $50.03 | $47.01 | 0 |
2016-02-01 | $50.03 | $50.03 | $50.03 | $50.03 | $47.01 | 0 |
2016-01-29 | $50.06 | $50.06 | $50.06 | $50.06 | $47.01 | 120 |
2016-01-28 | $49.97 | $49.97 | $49.97 | $49.97 | $46.92 | 0 |
2016-01-27 | $49.97 | $49.97 | $49.97 | $49.97 | $46.92 | 30 |
2016-01-26 | $49.97 | $49.97 | $49.97 | $49.97 | $46.92 | 0 |
2016-01-25 | $49.97 | $49.97 | $49.97 | $49.97 | $46.92 | 0 |
2016-01-22 | $49.97 | $49.97 | $49.97 | $49.97 | $46.92 | 0 |
2016-01-21 | $49.97 | $49.97 | $49.97 | $49.97 | $46.92 | 0 |
2016-01-20 | $49.96 | $49.97 | $49.96 | $49.97 | $46.92 | 1,539 |
2016-01-19 | $50.00 | $50.00 | $50.00 | $50.00 | $46.94 | 0 |
2016-01-15 | $50.00 | $50.00 | $50.00 | $50.00 | $46.94 | 121 |
2016-01-14 | $49.99 | $49.99 | $49.99 | $49.99 | $46.94 | 1 |
2016-01-13 | $49.97 | $50.02 | $49.93 | $49.99 | $46.94 | 15,376 |
2016-01-12 | $49.98 | $49.98 | $49.98 | $49.98 | $46.93 | 0 |
2016-01-11 | $49.96 | $49.98 | $49.96 | $49.98 | $46.93 | 7,163 |
2016-01-08 | $49.98 | $49.98 | $49.98 | $49.98 | $46.93 | 0 |
2016-01-07 | $49.97 | $50.00 | $49.97 | $49.98 | $46.93 | 1,340 |
2016-01-06 | $49.99 | $49.99 | $49.99 | $49.99 | $46.94 | 125 |
2016-01-05 | $49.98 | $49.98 | $49.98 | $49.98 | $46.93 | 307 |
2016-01-04 | $49.99 | $50.00 | $49.85 | $49.86 | $46.82 | 403 |
2015-12-31 | $50.00 | $50.01 | $50.00 | $50.01 | $46.96 | 3,100 |
2015-12-30 | $50.01 | $50.01 | $50.01 | $50.01 | $46.96 | 5 |
2015-12-29 | $50.01 | $50.01 | $50.01 | $50.01 | $46.96 | 927 |
2015-12-28 | $49.95 | $49.95 | $49.85 | $49.85 | $46.80 | 2,720 |
2015-12-24 | $49.89 | $49.89 | $49.89 | $49.89 | $46.84 | 0 |
2015-12-23 | $49.93 | $49.93 | $49.93 | $49.93 | $46.84 | 400 |
2015-12-22 | $49.90 | $49.90 | $49.90 | $49.90 | $46.82 | 0 |
2015-12-21 | $49.90 | $49.90 | $49.90 | $49.90 | $46.82 | 19,585 |
2015-12-18 | $49.89 | $49.89 | $49.88 | $49.88 | $46.80 | 30,373 |
2015-12-17 | $49.95 | $49.95 | $49.95 | $49.95 | $46.86 | 1,922 |
2015-12-16 | $49.99 | $49.99 | $49.99 | $49.99 | $46.90 | 145 |
2015-12-15 | $49.98 | $49.98 | $49.98 | $49.98 | $46.89 | 0 |
2015-12-14 | $49.98 | $49.98 | $49.98 | $49.98 | $46.89 | 1,000 |
2015-12-11 | $50.00 | $50.00 | $50.00 | $50.00 | $46.91 | 377 |
2015-12-10 | $49.96 | $49.96 | $49.96 | $49.96 | $46.87 | 0 |
2015-12-09 | $49.91 | $49.96 | $49.90 | $49.96 | $46.87 | 35,685 |
2015-12-08 | $49.98 | $49.98 | $49.98 | $49.98 | $46.89 | 1 |
2015-12-07 | $49.98 | $49.98 | $49.98 | $49.98 | $46.89 | 0 |
2015-12-04 | $50.03 | $50.03 | $49.98 | $49.98 | $46.89 | 1,529 |
2015-12-03 | $49.95 | $49.95 | $49.95 | $49.95 | $46.86 | 1,969 |
2015-12-02 | $50.00 | $50.00 | $50.00 | $50.00 | $46.91 | 2,063 |
2015-12-01 | $50.00 | $50.00 | $49.96 | $49.97 | $46.88 | 67,241 |
2015-11-30 | $49.96 | $49.98 | $49.96 | $49.96 | $46.85 | 30,958 |
2015-11-27 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 0 |
2015-11-25 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 51 |
2015-11-24 | $50.00 | $50.00 | $49.95 | $49.95 | $46.84 | 1,800 |
2015-11-23 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 0 |
2015-11-20 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 0 |
2015-11-19 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 2 |
2015-11-18 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 0 |
2015-11-17 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 100 |
2015-11-16 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 100 |
2015-11-13 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 100 |
2015-11-12 | $49.96 | $49.96 | $49.96 | $49.96 | $46.85 | 198 |
2015-11-11 | $49.95 | $49.95 | $49.95 | $49.95 | $46.84 | 100 |
2015-11-10 | $49.95 | $49.95 | $49.93 | $49.95 | $46.84 | 3,601 |
2015-11-09 | $50.08 | $50.08 | $49.97 | $49.97 | $46.86 | 27,910 |
2015-11-06 | $50.00 | $50.00 | $49.98 | $49.98 | $46.87 | 37,088 |
2015-11-05 | $50.00 | $50.06 | $50.00 | $50.06 | $46.94 | 786 |
2015-11-04 | $50.00 | $50.09 | $50.00 | $50.09 | $46.97 | 478 |
2015-11-03 | $50.10 | $50.10 | $50.10 | $50.10 | $46.98 | 359 |
2015-11-02 | $50.00 | $50.00 | $50.00 | $50.00 | $46.88 | 100 |
2015-10-30 | $50.11 | $50.15 | $50.05 | $50.05 | $46.91 | 6,494 |
2015-10-29 | $50.04 | $50.07 | $50.04 | $50.07 | $46.92 | 13,038 |
2015-10-28 | $50.05 | $50.05 | $50.05 | $50.05 | $46.91 | 1,832 |
2015-10-27 | $50.15 | $50.15 | $50.09 | $50.09 | $46.94 | 5,639 |
2015-10-26 | $50.03 | $50.03 | $50.03 | $50.03 | $46.89 | 185 |
2015-10-23 | $50.06 | $50.15 | $50.05 | $50.14 | $46.99 | 18,007 |
2015-10-22 | $50.06 | $50.15 | $50.06 | $50.15 | $47.00 | 403 |
2015-10-21 | $50.07 | $50.07 | $50.07 | $50.07 | $46.92 | 109 |
2015-10-20 | $50.05 | $50.05 | $50.05 | $50.05 | $46.91 | 100 |
2015-10-19 | $50.15 | $50.15 | $50.15 | $50.15 | $47.00 | 917 |
2015-10-16 | $50.05 | $50.10 | $50.01 | $50.05 | $46.91 | 20,234 |
2015-10-15 | $50.15 | $50.15 | $50.15 | $50.15 | $47.00 | 157 |
2015-10-14 | $50.15 | $50.15 | $50.15 | $50.15 | $47.00 | 1,018 |
2015-10-13 | $50.04 | $50.04 | $50.04 | $50.04 | $46.90 | 1,000 |
2015-10-12 | $50.04 | $50.04 | $50.04 | $50.04 | $46.90 | 500 |
2015-10-09 | $50.04 | $50.04 | $50.04 | $50.04 | $46.90 | 2,348 |
2015-10-08 | $50.15 | $50.15 | $50.15 | $50.15 | $47.00 | 1 |
2015-10-07 | $50.15 | $50.15 | $50.15 | $50.15 | $47.00 | 0 |
2015-10-06 | $50.04 | $50.15 | $50.04 | $50.15 | $47.00 | 206 |
2015-10-05 | $50.11 | $50.15 | $50.11 | $50.15 | $47.00 | 1,100 |
2015-10-02 | $50.07 | $50.07 | $50.07 | $50.07 | $46.92 | 0 |
2015-10-01 | $50.07 | $50.07 | $50.07 | $50.07 | $46.92 | 1,000 |
2015-09-30 | $50.06 | $50.06 | $50.06 | $50.06 | $46.89 | 0 |
2015-09-29 | $50.09 | $50.09 | $50.09 | $50.09 | $46.92 | 62,653 |
2015-09-28 | $50.11 | $50.11 | $50.11 | $50.11 | $46.93 | 0 |
2015-09-25 | $50.11 | $50.11 | $50.11 | $50.11 | $46.93 | 300 |
2015-09-24 | $50.00 | $50.00 | $50.00 | $50.00 | $46.83 | 0 |
2015-09-23 | $50.00 | $50.00 | $50.00 | $50.00 | $46.83 | 0 |
2015-09-22 | $50.10 | $50.10 | $49.99 | $50.00 | $46.83 | 11,415 |
2015-09-21 | $50.10 | $50.10 | $50.10 | $50.10 | $46.92 | 12,506 |
2015-09-18 | $50.10 | $50.10 | $50.10 | $50.10 | $46.92 | 0 |
2015-09-17 | $50.10 | $50.10 | $50.10 | $50.10 | $46.92 | 901 |
2015-09-16 | $50.03 | $50.03 | $50.03 | $50.03 | $46.86 | 0 |
2015-09-15 | $50.03 | $50.03 | $50.03 | $50.03 | $46.86 | 285 |
2015-09-14 | $50.16 | $51.07 | $50.16 | $50.36 | $47.17 | 21,126 |
2015-09-11 | $50.17 | $50.17 | $50.17 | $50.17 | $46.99 | 0 |
2015-09-10 | $50.17 | $50.17 | $50.17 | $50.17 | $46.99 | 1 |
2015-09-09 | $50.05 | $50.17 | $50.05 | $50.17 | $46.99 | 6,301 |
2015-09-08 | $50.10 | $50.10 | $50.10 | $50.10 | $46.92 | 7,000 |
2015-09-04 | $50.04 | $50.04 | $50.04 | $50.04 | $46.87 | 3 |
BTC BlackRock Short Maturity Municipal Bond ETF (MEAR) News Headlines
Recent BTC BlackRock Short Maturity Municipal Bond ETF (MEAR) News
Similar Companies to BTC BlackRock Short Maturity Municipal Bond ETF (MEAR) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |