BTC BlackRock Short Maturity Municipal Bond ETF (MEAR) Exchange: BATS

Data as of April 25, 2024

$50.06 ($0.06) 0.12%

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 April 25, 2024
Open $50.02
Previous Close $50.06
High $50.06
Low $50.02
Adjusted Open $50.02
Previous Adjusted Close $50.06
Adjusted High $50.06
Adjusted Low $50.02

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.

Historical Stock Data for BTC BlackRock Short Maturity Municipal Bond ETF (MEAR)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.