AdvisorShares Newfleet Multi-Sector Income ETF (MINC) Exchange: NYSE ARCA

Data as of April 24, 2024

$44.71 ($0.01) 0.01%

AdvisorShares Newfleet Multi-Sector Income ETF - Daily Information
Click for more stock information on AdvisorShares Newfleet Multi-Sector Income ETF.
Daily Information Data
Date April 24, 2024
Open $44.66
Previous Close $44.71
High $44.71
Low $44.66
Adjusted Open $44.66
Previous Adjusted Close $44.71
Adjusted High $44.71
Adjusted Low $44.66

About AdvisorShares Newfleet Multi-Sector Income ETF (MINC)

The Fund is an actively managed exchange-traded fund (“ETF”). In seeking to achieve the Fund’s investment objective, Newfleet Asset Management, LLC (the “Sub-Advisor”) applies a time-tested approach and extensive credit research to capitalize on opportunities across undervalued areas of the bond markets. The Fund principally invests in investment-grade securities, which are securities with credit ratings within the four highest rating categories of a nationally recognized statistical rating organization or, if unrated, those securities that the Sub-Advisor determines to be of comparable quality. The Sub-Advisor seeks to provide diversification by allocating the Fund’s investments among various sectors of the fixed income markets, which include: corporate investment-grade, corporate high-yield, bank loans, non-agency commercial mortgage-backed securities (“CMBSs”), agency and non-agency residential mortgage-backed securities (“RMBSs”), non-U.S. dollar securities, emerging market high-yield securities, Yankee investment-grade bonds, asset-backed securities, taxable municipal bonds, tax-exempt municipal bonds, and securities issued or guaranteed as to principal and interest by the U.S. Government, its agencies, authorities or instrumentalities. As a result, the Fund’s fixed income investments may be issued by various types of issuers and may include some or all of the following: •Securities issued or guaranteed as to principal and interest by the U.S. Government, its agencies, authorities or instrumentalities, including collateralized mortgage obligations (“CMOs”), real estate mortgage investment conduits (“REMICs”) and other pass-through securities; •Debt securities issued by foreign issuers, including foreign governments and their political subdivisions and issuers in emerging markets; •Investment-grade securities issued primarily by U.S. issuers and secondarily by non-U.S. issuers; and •High-yield debt instruments, including bank loans, which are generally floating-rate loans. The average duration of the Fund’s fixed income investments ranges from one to three years. The Fund may invest up to 20% of its total assets in securities that are rated below investment-grade at the time of purchase. If certain of the Fund’s holdings experience a decline in their credit quality and fall below investment-grade, the Fund may continue to hold the securities and they will not count toward the Fund’s 20% investment limit. Generally, the Fund will limit its investments in corporate high-yield securities to 10% of its assets and will limit its investments in non-U.S. issuers to 30% of its assets.

Historical Stock Data for AdvisorShares Newfleet Multi-Sector Income ETF (MINC)

Date Open High Low Close Adj.Close Volume
2023-09-22 $44.66 $44.71 $44.66 $44.71 $44.71 163
2023-09-21 $44.70 $44.71 $44.70 $44.71 $44.71 811
2023-09-20 $44.61 $44.70 $44.61 $44.70 $44.70 994
2023-09-19 $44.68 $44.70 $44.57 $44.69 $44.69 7,495
2023-09-18 $44.69 $44.69 $44.69 $44.69 $44.69 660
2023-09-15 $44.67 $44.67 $44.67 $44.67 $44.67 390
2023-09-14 $44.61 $44.65 $44.60 $44.64 $44.64 988
2023-09-13 $44.56 $44.64 $44.56 $44.64 $44.64 450
2023-09-12 $44.77 $44.77 $44.55 $44.65 $44.65 6,521
2023-09-11 $44.63 $44.75 $44.53 $44.65 $44.65 1,627
2023-09-08 $44.70 $44.70 $44.70 $44.70 $44.70 498
2023-09-07 $44.66 $44.74 $44.61 $44.71 $44.71 6,324
2023-09-06 $44.66 $44.71 $44.66 $44.71 $44.71 1,255
2023-09-05 $44.68 $44.71 $44.67 $44.71 $44.71 6,559
2023-09-01 $44.74 $44.74 $44.74 $44.74 $44.74 118
2023-08-31 $44.81 $44.81 $44.81 $44.81 $44.81 1,125
2023-08-30 $44.80 $44.80 $44.80 $44.80 $44.80 297
2023-08-29 $44.70 $44.76 $44.70 $44.76 $44.76 581
2023-08-28 $44.62 $44.82 $44.62 $44.70 $44.70 3,682
2023-08-25 $44.70 $44.70 $44.70 $44.70 $44.70 298
2023-08-24 $44.85 $44.85 $44.74 $44.74 $44.74 2,502
2023-08-23 $44.58 $44.75 $44.58 $44.75 $44.75 594
2023-08-22 $44.64 $44.64 $44.58 $44.64 $44.64 2,182
2023-08-21 $44.79 $44.79 $44.79 $44.79 $44.58 170
2023-08-18 $45.04 $45.04 $44.93 $44.93 $44.71 300
2023-08-17 $44.93 $44.93 $44.93 $44.93 $44.71 415
2023-08-16 $44.85 $44.95 $44.85 $44.95 $44.73 2,281
2023-08-15 $44.90 $44.98 $44.90 $44.95 $44.74 1,129
2023-08-14 $44.96 $44.97 $44.96 $44.97 $44.97 133
2023-08-11 $45.01 $45.01 $45.01 $45.01 $45.01 427
2023-08-10 $45.04 $45.04 $45.04 $45.04 $45.04 199
2023-08-09 $44.93 $45.01 $44.93 $45.01 $45.01 253
2023-08-08 $45.01 $45.04 $45.01 $45.04 $45.04 576
2023-08-07 $45.04 $45.04 $45.04 $45.04 $45.04 156
2023-08-04 $44.98 $44.98 $44.98 $44.98 $44.98 234
2023-08-03 $44.85 $44.91 $44.84 $44.91 $44.91 936
2023-08-02 $44.94 $44.94 $44.94 $44.94 $44.94 39
2023-08-01 $44.98 $44.98 $44.89 $44.98 $44.98 9,556
2023-07-31 $44.98 $44.99 $44.98 $44.99 $44.99 2,003
2023-07-28 $44.93 $44.93 $44.93 $44.93 $44.93 770
2023-07-27 $44.87 $44.96 $44.84 $44.85 $44.85 2,096
2023-07-26 $44.83 $44.93 $44.83 $44.93 $44.93 256
2023-07-25 $44.81 $44.92 $44.81 $44.92 $44.92 3,232
2023-07-24 $44.92 $44.92 $44.92 $44.92 $44.92 2
2023-07-21 $45.09 $45.09 $45.09 $45.09 $44.94 11
2023-07-20 $44.98 $45.20 $44.98 $45.09 $44.94 721
2023-07-19 $45.09 $45.09 $45.04 $45.04 $44.89 330
2023-07-18 $44.99 $45.20 $44.99 $45.08 $44.93 1,419
2023-07-17 $45.07 $45.11 $45.07 $45.08 $44.93 8,632
2023-07-14 $45.00 $45.04 $45.00 $45.01 $44.86 3,697
2023-07-13 $44.96 $45.03 $44.92 $45.03 $44.88 4,556
2023-07-12 $44.85 $44.93 $44.85 $44.93 $44.78 706
2023-07-11 $44.82 $44.82 $44.82 $44.82 $44.67 1,470
2023-07-10 $44.79 $44.79 $44.79 $44.79 $44.64 13
2023-07-07 $44.74 $44.74 $44.74 $44.74 $44.59 49
2023-07-06 $44.73 $44.74 $44.62 $44.74 $44.59 454
2023-07-05 $44.81 $44.81 $44.81 $44.81 $44.66 9
2023-07-03 $44.82 $44.82 $44.82 $44.82 $44.68 114
2023-06-30 $44.80 $44.80 $44.80 $44.80 $44.65 491
2023-06-29 $44.79 $44.79 $44.63 $44.75 $44.60 1,391
2023-06-28 $44.71 $44.92 $44.71 $44.83 $44.68 919
2023-06-27 $44.80 $44.84 $44.73 $44.82 $44.67 3,870
2023-06-26 $44.83 $44.83 $44.83 $44.83 $44.68 9
2023-06-23 $44.78 $44.78 $44.68 $44.70 $44.55 1,279
2023-06-22 $44.71 $44.71 $44.70 $44.70 $44.55 850
2023-06-21 $44.94 $44.94 $44.94 $44.94 $44.67 38
2023-06-20 $45.02 $45.02 $44.92 $44.92 $44.65 869
2023-06-16 $44.91 $44.91 $44.91 $44.91 $44.64 8
2023-06-15 $44.89 $44.89 $44.89 $44.89 $44.62 16
2023-06-14 $44.85 $44.85 $44.85 $44.85 $44.58 97
2023-06-13 $43.26 $44.80 $43.26 $44.80 $44.80 1,072
2023-06-12 $44.88 $44.88 $44.77 $44.79 $44.79 463
2023-06-09 $44.86 $44.86 $44.86 $44.86 $44.86 4
2023-06-08 $44.73 $44.81 $44.73 $44.81 $44.81 115
2023-06-07 $44.81 $44.82 $44.81 $44.82 $44.82 276
2023-06-06 $44.83 $44.83 $44.83 $44.83 $44.83 49
2023-06-05 $44.82 $44.82 $44.82 $44.82 $44.82 1
2023-06-02 $44.76 $44.76 $44.75 $44.75 $44.75 431
2023-06-01 $44.76 $44.85 $44.76 $44.85 $44.85 474
2023-05-31 $44.77 $44.77 $44.77 $44.77 $44.77 238
2023-05-30 $44.50 $44.70 $44.50 $44.70 $44.70 8,054
2023-05-26 $44.70 $44.70 $44.63 $44.67 $44.67 982
2023-05-25 $44.73 $44.73 $44.73 $44.73 $44.73 24
2023-05-24 $44.69 $44.79 $44.69 $44.79 $44.79 526
2023-05-23 $44.76 $44.78 $44.76 $44.78 $44.78 453
2023-05-22 $44.79 $44.79 $44.69 $44.74 $44.74 3,671
2023-05-19 $44.78 $44.91 $44.78 $44.91 $44.79 154
2023-05-18 $44.85 $44.96 $44.85 $44.96 $44.85 552
2023-05-17 $45.12 $45.12 $45.01 $45.01 $44.89 307
2023-05-16 $44.94 $45.05 $44.94 $45.03 $44.92 626
2023-05-15 $44.98 $45.20 $44.98 $45.09 $44.97 4,264
2023-05-12 $45.30 $45.30 $45.06 $45.14 $45.14 2,089
2023-05-11 $45.11 $45.19 $45.11 $45.19 $45.19 496
2023-05-10 $45.21 $45.21 $45.13 $45.13 $45.13 662
2023-05-09 $44.95 $45.04 $44.95 $45.04 $45.04 2,789
2023-05-08 $45.00 $45.12 $45.00 $45.12 $45.12 693
2023-05-05 $45.23 $45.23 $45.23 $45.23 $45.23 41
2023-05-04 $45.16 $45.20 $45.16 $45.20 $45.20 420
2023-05-03 $45.15 $45.15 $45.03 $45.15 $45.15 458
2023-05-02 $45.12 $45.16 $45.09 $45.14 $45.14 1,594
2023-05-01 $44.63 $45.05 $44.63 $45.04 $45.04 7,370
2023-04-28 $45.05 $45.05 $45.05 $45.05 $45.05 220
2023-04-27 $44.87 $45.05 $44.87 $45.05 $45.05 936
2023-04-26 $45.10 $45.10 $44.99 $45.10 $45.10 10,361
2023-04-25 $45.01 $45.16 $45.01 $45.16 $45.16 708
2023-04-24 $44.87 $44.95 $44.87 $44.95 $44.95 179
2023-04-21 $44.94 $45.12 $44.94 $45.04 $44.91 884
2023-04-20 $44.98 $44.98 $44.90 $44.97 $44.97 759
2023-04-19 $44.96 $44.97 $44.90 $44.97 $44.97 375
2023-04-18 $44.98 $44.98 $44.97 $44.97 $44.97 1,062
2023-04-17 $44.98 $44.98 $44.98 $44.98 $44.98 5
2023-04-14 $45.05 $45.05 $45.05 $45.05 $45.05 52
2023-04-13 $45.00 $45.08 $44.97 $45.08 $45.08 396
2023-04-12 $45.09 $45.09 $44.99 $44.99 $44.99 235
2023-04-11 $44.94 $44.94 $44.93 $44.93 $44.93 410
2023-04-10 $45.04 $45.04 $45.03 $45.04 $45.04 254
2023-04-06 $45.11 $45.11 $45.11 $45.11 $45.11 23
2023-04-05 $45.22 $45.24 $45.07 $45.18 $45.18 1,662
2023-04-04 $44.98 $45.07 $44.91 $45.01 $45.01 2,423
2023-04-03 $44.89 $44.89 $44.89 $44.89 $44.89 6
2023-03-31 $44.72 $44.93 $44.72 $44.83 $44.83 410
2023-03-30 $44.79 $44.79 $44.79 $44.79 $44.79 188
2023-03-29 $44.82 $44.82 $44.82 $44.82 $44.82 489
2023-03-28 $44.71 $44.80 $44.71 $44.80 $44.80 1,152
2023-03-27 $44.78 $44.78 $44.78 $44.78 $44.78 466
2023-03-24 $44.99 $44.99 $44.99 $44.99 $44.99 7
2023-03-23 $44.79 $44.92 $44.79 $44.92 $44.92 2,101
2023-03-22 $44.64 $44.92 $44.64 $44.92 $44.92 1,453
2023-03-21 $44.53 $44.76 $44.53 $44.66 $44.66 1,967
2023-03-20 $45.06 $45.06 $45.00 $45.00 $44.85 614
2023-03-17 $44.94 $45.04 $44.94 $45.04 $44.89 501
2023-03-16 $44.74 $45.32 $44.63 $44.89 $44.74 8,898
2023-03-15 $45.27 $45.27 $44.95 $45.25 $45.10 2,744
2023-03-14 $45.12 $45.12 $44.70 $44.80 $44.65 3,841
2023-03-13 $45.13 $45.33 $45.13 $45.25 $45.10 3,492
2023-03-10 $44.86 $44.94 $44.85 $44.94 $44.79 2,271
2023-03-09 $44.60 $44.71 $44.60 $44.71 $44.56 807
2023-03-08 $44.55 $44.56 $44.49 $44.55 $44.41 1,624
2023-03-07 $44.58 $44.66 $44.58 $44.66 $44.51 1,406
2023-03-06 $44.79 $44.79 $44.69 $44.69 $44.54 352
2023-03-03 $44.53 $44.63 $44.53 $44.63 $44.48 461
2023-03-02 $44.63 $44.63 $44.63 $44.63 $44.48 87
2023-03-01 $44.58 $44.66 $44.58 $44.66 $44.51 200
2023-02-28 $44.66 $44.68 $44.66 $44.66 $44.51 1,009
2023-02-27 $44.69 $44.70 $44.69 $44.70 $44.55 322
2023-02-24 $44.59 $44.65 $44.56 $44.65 $44.50 787
2023-02-23 $44.71 $44.71 $44.71 $44.71 $44.56 61
2023-02-22 $44.59 $44.70 $44.59 $44.70 $44.55 1,151
2023-02-21 $44.76 $44.76 $44.62 $44.65 $44.50 807
2023-02-17 $44.80 $44.91 $44.80 $44.91 $44.64 307
2023-02-16 $45.00 $45.00 $44.86 $44.99 $44.72 2,204
2023-02-15 $44.82 $44.90 $44.80 $44.87 $44.60 6,210
2023-02-14 $44.85 $44.89 $44.82 $44.82 $44.55 1,780
2023-02-13 $44.85 $44.97 $44.85 $44.89 $44.62 3,454
2023-02-10 $45.00 $45.00 $44.88 $44.88 $44.61 675
2023-02-09 $44.93 $44.93 $44.90 $44.92 $44.65 864
2023-02-08 $45.02 $45.02 $45.02 $45.02 $44.75 319
2023-02-07 $44.93 $45.07 $44.91 $45.03 $44.76 7,714
2023-02-06 $45.00 $45.64 $45.00 $45.01 $44.74 10,819
2023-02-03 $45.06 $45.47 $45.06 $45.16 $44.89 6,484
2023-02-02 $45.02 $45.28 $45.02 $45.25 $44.98 6,666
2023-02-01 $44.83 $45.25 $44.83 $45.13 $44.86 11,837
2023-01-31 $44.83 $45.17 $44.83 $45.07 $44.81 9,406
2023-01-30 $44.95 $45.17 $44.80 $45.05 $44.78 9,918
2023-01-27 $44.95 $45.07 $44.95 $45.07 $44.80 640
2023-01-26 $44.80 $45.13 $44.80 $44.98 $44.98 12,388
2023-01-25 $44.70 $45.05 $44.70 $45.05 $45.05 7,478
2023-01-24 $45.01 $45.01 $44.91 $44.95 $44.95 742
2023-01-23 $44.92 $45.06 $44.79 $45.06 $45.06 5,323
2023-01-20 $44.67 $45.01 $44.67 $45.01 $44.96 1,157
2023-01-19 $45.12 $45.48 $44.98 $45.09 $45.04 4,982
2023-01-18 $44.40 $45.16 $44.40 $44.99 $44.94 12,925
2023-01-17 $44.83 $44.92 $44.83 $44.92 $44.87 6,404
2023-01-13 $44.93 $44.93 $44.86 $44.93 $44.88 236
2023-01-12 $44.88 $44.93 $44.48 $44.93 $44.88 3,601
2023-01-11 $44.67 $44.79 $44.67 $44.79 $44.74 817
2023-01-10 $44.67 $44.75 $44.55 $44.75 $44.70 5,520
2023-01-09 $44.29 $44.73 $44.29 $44.59 $44.54 4,894
2023-01-06 $44.51 $44.76 $44.51 $44.76 $44.71 2,074
2023-01-05 $44.54 $44.54 $44.30 $44.50 $44.45 4,071
2023-01-04 $44.58 $44.58 $44.58 $44.58 $44.53 92
2023-01-03 $44.52 $44.52 $44.52 $44.52 $44.47 368
2022-12-30 $44.61 $44.61 $44.44 $44.52 $44.47 789
2022-12-29 $44.38 $44.49 $44.09 $44.49 $44.44 7,026
2022-12-28 $44.48 $44.54 $43.67 $44.25 $44.20 40,083
2022-12-27 $44.55 $44.56 $44.47 $44.56 $44.51 1,157
2022-12-23 $44.52 $44.73 $44.52 $44.63 $44.58 4,716
2022-12-22 $44.90 $44.93 $44.82 $44.93 $44.63 1,308
2022-12-21 $44.99 $44.99 $44.35 $44.95 $44.65 485,436
2022-12-20 $45.08 $45.08 $44.87 $44.97 $44.67 1,244
2022-12-19 $44.83 $45.03 $44.83 $45.03 $44.73 825
2022-12-16 $44.93 $45.02 $44.92 $45.02 $44.72 2,315
2022-12-15 $44.95 $45.03 $44.95 $45.03 $44.73 353
2022-12-14 $44.88 $45.01 $44.88 $45.00 $44.70 1,747
2022-12-13 $45.04 $45.07 $44.89 $44.99 $44.69 3,350
2022-12-12 $44.81 $44.88 $44.76 $44.87 $44.57 1,357
2022-12-09 $44.83 $44.87 $44.76 $44.87 $44.57 4,803
2022-12-08 $44.79 $44.90 $44.79 $44.90 $44.60 1,406
2022-12-07 $44.94 $44.94 $44.73 $44.83 $44.54 5,897
2022-12-06 $44.85 $44.85 $44.77 $44.77 $44.47 457
2022-12-05 $44.41 $44.92 $44.41 $44.65 $44.35 2,450
2022-12-02 $44.68 $44.81 $44.68 $44.81 $44.51 1,130
2022-12-01 $44.83 $44.83 $44.65 $44.74 $44.45 4,646
2022-11-30 $44.60 $44.69 $44.48 $44.62 $44.33 2,077
2022-11-29 $44.66 $44.66 $44.48 $44.54 $44.25 2,488
2022-11-28 $44.57 $44.69 $44.57 $44.69 $44.39 1,469
2022-11-25 $44.50 $44.61 $44.50 $44.61 $44.31 201
2022-11-23 $44.47 $44.56 $44.47 $44.56 $44.27 1,068
2022-11-22 $44.49 $44.54 $44.43 $44.54 $44.24 4,137
2022-11-21 $44.62 $44.62 $44.62 $44.62 $44.22 385
2022-11-18 $44.51 $44.61 $44.51 $44.61 $44.21 467
2022-11-17 $44.63 $44.67 $44.63 $44.67 $44.27 258
2022-11-16 $44.58 $44.68 $44.58 $44.68 $44.28 1,702
2022-11-15 $44.53 $44.64 $44.52 $44.64 $44.24 7,609
2022-11-14 $44.60 $44.60 $44.60 $44.60 $44.20 182
2022-11-11 $44.60 $44.60 $44.52 $44.57 $44.57 1,799
2022-11-10 $44.56 $44.59 $44.49 $44.58 $44.58 3,625
2022-11-09 $44.45 $44.45 $44.31 $44.35 $44.35 1,598
2022-11-08 $44.21 $44.33 $44.19 $44.31 $44.31 2,148
2022-11-07 $43.99 $44.28 $43.99 $44.28 $44.28 943
2022-11-04 $44.26 $44.26 $44.26 $44.26 $44.26 217
2022-11-03 $44.40 $44.43 $44.20 $44.32 $44.32 3,125
2022-11-02 $44.35 $44.41 $44.30 $44.41 $44.41 1,484
2022-11-01 $44.40 $44.47 $44.40 $44.40 $44.40 585
2022-10-31 $44.29 $44.50 $44.29 $44.41 $44.41 4,344
2022-10-28 $44.54 $44.54 $44.45 $44.45 $44.45 913
2022-10-27 $44.47 $44.53 $44.47 $44.47 $44.47 1,511
2022-10-26 $44.43 $44.43 $44.39 $44.43 $44.43 878
2022-10-25 $44.41 $44.50 $44.41 $44.42 $44.42 1,438
2022-10-24 $44.26 $44.34 $44.26 $44.34 $44.34 566
2022-10-21 $44.44 $44.53 $44.44 $44.53 $44.43 1,373
2022-10-20 $44.35 $44.41 $44.35 $44.41 $44.31 792
2022-10-19 $44.50 $44.50 $44.40 $44.46 $44.36 1,795
2022-10-18 $44.56 $44.56 $44.56 $44.56 $44.46 242
2022-10-17 $44.53 $44.56 $44.52 $44.54 $44.44 2,803
2022-10-14 $44.58 $44.58 $44.47 $44.50 $44.40 2,694
2022-10-13 $44.19 $44.48 $44.19 $44.42 $44.42 2,870
2022-10-12 $44.61 $44.66 $44.61 $44.66 $44.66 1,130
2022-10-11 $44.65 $44.68 $44.64 $44.68 $44.68 659
2022-10-10 $44.73 $44.74 $44.60 $44.67 $44.67 2,360
2022-10-07 $44.61 $44.61 $44.61 $44.61 $44.61 421
2022-10-06 $44.68 $44.73 $44.68 $44.73 $44.73 354
2022-10-05 $44.74 $44.75 $44.70 $44.75 $44.75 2,506
2022-10-04 $44.70 $44.77 $44.67 $44.77 $44.77 3,448
2022-10-03 $44.78 $44.81 $44.74 $44.74 $44.74 2,590
2022-09-30 $44.78 $44.78 $44.74 $44.75 $44.75 1,932
2022-09-29 $44.88 $44.89 $44.77 $44.83 $44.83 1,816
2022-09-28 $44.99 $45.02 $44.78 $45.02 $45.02 60,069
2022-09-27 $44.89 $44.92 $44.64 $44.84 $44.84 450,200
2022-09-26 $45.03 $45.03 $44.86 $44.89 $44.89 6,806
2022-09-23 $45.16 $45.19 $45.11 $45.19 $45.10 982
2022-09-22 $45.21 $45.26 $45.20 $45.26 $45.17 2,599
2022-09-21 $45.26 $45.34 $45.22 $45.24 $45.15 1,596
2022-09-20 $45.35 $45.35 $45.29 $45.35 $45.25 2,166
2022-09-19 $45.31 $45.33 $45.29 $45.33 $45.24 4,911
2022-09-16 $45.41 $45.42 $45.35 $45.42 $45.32 1,420
2022-09-15 $45.39 $45.44 $45.39 $45.44 $45.44 465
2022-09-14 $45.47 $45.47 $45.41 $45.47 $45.47 3,273
2022-09-13 $45.51 $45.51 $45.51 $45.51 $45.51 235
2022-09-12 $45.64 $45.66 $45.63 $45.66 $45.66 3,312
2022-09-09 $45.72 $45.74 $45.46 $45.53 $45.53 41,095
2022-09-08 $45.46 $45.70 $45.46 $45.66 $45.66 3,995
2022-09-07 $45.46 $45.70 $45.46 $45.61 $45.61 1,694
2022-09-06 $45.52 $45.64 $45.52 $45.60 $45.60 844
2022-09-02 $45.60 $45.71 $45.59 $45.70 $45.70 6,724
2022-09-01 $45.47 $45.61 $45.47 $45.61 $45.61 1,326
2022-08-31 $45.70 $45.70 $45.60 $45.66 $45.66 977
2022-08-30 $45.67 $45.67 $45.67 $45.67 $45.67 1,071
2022-08-29 $45.63 $45.70 $45.63 $45.70 $45.70 394
2022-08-26 $45.65 $45.71 $45.65 $45.71 $45.71 7,170
2022-08-25 $45.77 $45.82 $45.60 $45.66 $45.66 2,353
2022-08-24 $45.68 $45.71 $45.63 $45.70 $45.70 2,244
2022-08-23 $45.73 $45.80 $45.72 $45.78 $45.78 3,713
2022-08-22 $45.78 $45.93 $45.74 $45.83 $45.74 1,119
2022-08-19 $45.79 $45.88 $45.79 $45.88 $45.80 636
2022-08-18 $45.92 $46.03 $45.86 $45.94 $45.86 1,212
2022-08-17 $45.58 $45.89 $45.58 $45.86 $45.78 27,095
2022-08-16 $45.91 $45.98 $45.86 $45.95 $45.86 3,222
2022-08-15 $46.05 $46.05 $45.90 $45.96 $45.88 1,051
2022-08-12 $45.91 $45.91 $45.90 $45.90 $45.81 481
2022-08-11 $45.91 $45.94 $45.91 $45.93 $45.84 1,377
2022-08-10 $45.94 $45.96 $45.84 $45.92 $45.84 12,533
2022-08-09 $45.92 $45.92 $45.71 $45.77 $45.69 3,160
2022-08-08 $45.74 $45.83 $45.74 $45.83 $45.75 498
2022-08-05 $45.75 $45.75 $45.64 $45.75 $45.66 3,543
2022-08-04 $45.85 $45.89 $45.77 $45.87 $45.79 3,693
2022-08-03 $45.81 $45.81 $45.70 $45.81 $45.72 3,500
2022-08-02 $45.96 $45.96 $45.76 $45.76 $45.68 2,682
2022-08-01 $45.91 $45.94 $45.85 $45.94 $45.86 11,394
2022-07-29 $45.97 $45.99 $45.84 $45.84 $45.76 44,483
2022-07-28 $45.85 $45.98 $45.76 $45.98 $45.90 340,495
2022-07-27 $45.72 $45.83 $45.72 $45.79 $45.71 3,143
2022-07-26 $45.80 $45.84 $45.73 $45.77 $45.68 9,278
2022-07-25 $45.61 $45.75 $45.61 $45.69 $45.61 879
2022-07-22 $45.93 $45.98 $45.82 $45.89 $45.71 9,187
2022-07-21 $45.74 $45.74 $45.61 $45.69 $45.51 3,589
2022-07-20 $45.61 $45.72 $45.48 $45.60 $45.42 2,977
2022-07-19 $45.49 $45.58 $45.47 $45.58 $45.40 1,085
2022-07-18 $45.47 $45.58 $45.45 $45.56 $45.38 4,271
2022-07-15 $45.46 $45.57 $45.44 $45.53 $45.35 4,795
2022-07-14 $45.42 $45.59 $45.41 $45.46 $45.28 2,849
2022-07-13 $45.47 $45.58 $45.47 $45.58 $45.40 5,484
2022-07-12 $45.69 $45.70 $45.47 $45.47 $45.29 9,414
2022-07-11 $45.66 $45.67 $45.46 $45.57 $45.39 1,645
2022-07-08 $45.55 $45.55 $45.39 $45.48 $45.30 2,818
2022-07-07 $45.49 $45.73 $45.49 $45.70 $45.52 2,851
2022-07-06 $45.67 $45.80 $45.58 $45.67 $45.49 6,326
2022-07-05 $45.63 $45.76 $45.60 $45.68 $45.50 1,597
2022-07-01 $45.74 $45.74 $45.71 $45.71 $45.53 612
2022-06-30 $45.64 $45.73 $45.52 $45.62 $45.44 3,997
2022-06-29 $45.59 $45.59 $45.56 $45.56 $45.38 3,314
2022-06-28 $45.44 $45.54 $45.43 $45.49 $45.31 3,734
2022-06-27 $45.46 $45.52 $45.42 $45.43 $45.25 3,853
2022-06-24 $45.48 $45.56 $45.48 $45.56 $45.38 1,081
2022-06-23 $45.65 $45.65 $45.47 $45.50 $45.32 57,456
2022-06-22 $45.52 $45.58 $45.45 $45.58 $45.40 3,409
2022-06-21 $45.51 $45.53 $45.42 $45.53 $45.29 2,875
2022-06-17 $45.54 $45.54 $45.43 $45.51 $45.27 8,132
2022-06-16 $45.48 $45.61 $45.46 $45.51 $45.27 14,858
2022-06-15 $45.37 $45.64 $45.37 $45.64 $45.40 22,763
2022-06-14 $45.51 $45.52 $45.34 $45.43 $45.19 4,120
2022-06-13 $45.67 $45.67 $45.37 $45.38 $45.14 124,278
2022-06-10 $46.08 $46.08 $45.85 $45.85 $45.61 1,470
2022-06-09 $46.17 $46.19 $45.97 $46.07 $45.82 1,036
2022-06-08 $46.09 $46.20 $46.07 $46.11 $45.86 1,780
2022-06-07 $46.17 $46.21 $46.02 $46.20 $45.96 951
2022-06-06 $46.15 $46.26 $46.03 $46.15 $45.90 3,047
2022-06-03 $46.19 $46.27 $46.08 $46.17 $45.93 753
2022-06-02 $46.07 $46.28 $46.06 $46.16 $45.92 5,674
2022-06-01 $46.16 $46.32 $46.16 $46.21 $45.96 3,777
2022-05-31 $46.21 $46.34 $46.10 $46.22 $45.98 3,053
2022-05-27 $46.34 $46.34 $46.12 $46.21 $45.96 2,144
2022-05-26 $46.30 $46.30 $46.11 $46.24 $46.00 4,704
2022-05-25 $46.13 $46.13 $45.99 $46.06 $45.82 13,772
2022-05-24 $46.00 $46.16 $45.98 $46.13 $45.89 6,069
2022-05-23 $45.99 $46.11 $45.87 $46.03 $45.78 16,430
2022-05-20 $46.12 $46.12 $46.04 $46.09 $45.79 1,311
2022-05-19 $46.25 $46.25 $46.15 $46.15 $45.85 1,622
2022-05-18 $46.14 $46.22 $46.09 $46.14 $45.84 2,801
2022-05-17 $46.20 $46.20 $46.10 $46.14 $45.84 2,052
2022-05-16 $46.30 $46.30 $46.16 $46.23 $45.93 4,617
2022-05-13 $46.09 $46.32 $46.09 $46.21 $45.91 11,451
2022-05-12 $46.15 $46.59 $46.15 $46.45 $46.14 17,854
2022-05-11 $46.21 $46.24 $46.21 $46.24 $45.94 550
2022-05-10 $46.25 $46.38 $46.25 $46.29 $45.98 866
2022-05-09 $46.36 $46.48 $46.25 $46.37 $46.06 3,485
2022-05-06 $46.29 $46.31 $46.20 $46.31 $46.00 1,743
2022-05-05 $46.29 $46.38 $46.28 $46.38 $46.07 1,689
2022-05-04 $46.19 $46.52 $46.17 $46.40 $46.10 6,290
2022-05-03 $46.45 $46.45 $46.25 $46.33 $46.03 2,072
2022-05-02 $46.29 $46.46 $46.23 $46.35 $46.04 3,549
2022-04-29 $46.08 $46.43 $46.08 $46.33 $46.03 10,499
2022-04-28 $46.37 $46.57 $46.37 $46.47 $46.16 3,027
2022-04-27 $46.63 $46.63 $46.39 $46.50 $46.19 4,946
2022-04-26 $46.54 $46.62 $46.42 $46.51 $46.20 3,086
2022-04-25 $46.42 $46.59 $46.42 $46.48 $46.18 4,083
2022-04-22 $46.38 $46.56 $46.36 $46.46 $46.09 4,058
2022-04-21 $46.66 $46.69 $46.45 $46.54 $46.16 3,874
2022-04-20 $46.69 $46.69 $46.58 $46.63 $46.25 4,975
2022-04-19 $46.76 $46.76 $46.52 $46.63 $46.25 4,614
2022-04-18 $46.59 $46.72 $46.59 $46.72 $46.34 1,345
2022-04-14 $46.62 $46.79 $46.61 $46.72 $46.34 4,730
2022-04-13 $46.74 $46.86 $46.65 $46.68 $46.30 2,726
2022-04-12 $46.79 $46.83 $46.75 $46.75 $46.37 3,240
2022-04-11 $46.69 $46.84 $46.69 $46.77 $46.39 2,358
2022-04-08 $46.77 $46.77 $46.67 $46.76 $46.38 4,408
2022-04-07 $46.77 $46.88 $46.77 $46.83 $46.45 2,113
2022-04-06 $46.69 $46.88 $46.64 $46.87 $46.49 7,294
2022-04-05 $46.98 $46.98 $46.73 $46.84 $46.46 3,082
2022-04-04 $46.75 $46.95 $46.73 $46.86 $46.48 5,376
2022-04-01 $46.81 $46.99 $46.75 $46.88 $46.50 5,925
2022-03-31 $46.93 $47.02 $46.77 $46.90 $46.52 5,288
2022-03-30 $46.92 $46.96 $46.75 $46.82 $46.44 9,071
2022-03-29 $46.72 $46.86 $46.69 $46.69 $46.31 10,711
2022-03-28 $46.75 $46.83 $46.71 $46.75 $46.37 2,372
2022-03-25 $46.90 $46.92 $46.74 $46.84 $46.46 5,347
2022-03-24 $46.80 $46.99 $46.77 $46.88 $46.50 2,639
2022-03-23 $46.91 $47.00 $46.79 $46.90 $46.52 18,600
2022-03-22 $46.83 $47.06 $46.83 $46.92 $46.55 10,938
2022-03-21 $47.04 $47.07 $46.86 $46.86 $46.43 4,130
2022-03-18 $47.05 $47.15 $47.00 $47.15 $46.71 4,310
2022-03-17 $46.83 $47.02 $46.83 $46.95 $46.52 5,181
2022-03-16 $46.97 $46.98 $46.79 $46.92 $46.48 2,051
2022-03-15 $47.02 $47.02 $47.01 $47.01 $46.57 837
2022-03-14 $47.12 $47.18 $47.00 $47.10 $46.66 5,624
2022-03-11 $47.27 $47.27 $47.13 $47.20 $46.76 4,950
2022-03-10 $47.19 $47.32 $47.11 $47.22 $46.79 4,145
2022-03-09 $47.18 $47.32 $47.17 $47.29 $46.85 1,910
2022-03-08 $47.36 $47.48 $47.31 $47.43 $46.99 6,371
2022-03-07 $47.57 $47.61 $47.42 $47.48 $47.03 2,372
2022-03-04 $47.61 $47.64 $47.61 $47.61 $47.16 2,921
2022-03-03 $47.55 $47.59 $47.51 $47.51 $47.07 5,134
2022-03-02 $47.53 $47.65 $47.53 $47.61 $47.17 4,680
2022-03-01 $47.55 $47.82 $47.55 $47.76 $47.32 6,364
2022-02-28 $47.62 $47.63 $47.49 $47.54 $47.10 2,464
2022-02-25 $47.35 $47.48 $47.35 $47.42 $46.98 2,395
2022-02-24 $47.52 $47.56 $47.35 $47.46 $47.02 2,688
2022-02-23 $47.51 $47.51 $47.48 $47.51 $47.07 985
2022-02-22 $47.61 $47.61 $47.52 $47.56 $47.12 1,866
2022-02-18 $47.69 $47.69 $47.62 $47.66 $47.16 24,343
2022-02-17 $47.62 $47.65 $47.62 $47.64 $47.14 1,750
2022-02-16 $47.61 $47.72 $47.61 $47.68 $47.19 3,679
2022-02-15 $47.67 $47.69 $47.58 $47.63 $47.13 3,737
2022-02-14 $47.60 $47.65 $47.56 $47.65 $47.15 1,412
2022-02-11 $47.75 $47.86 $47.70 $47.86 $47.36 5,549
2022-02-10 $47.70 $47.71 $47.58 $47.61 $47.12 5,692
2022-02-09 $47.79 $47.85 $47.78 $47.81 $47.32 2,732
2022-02-08 $47.79 $47.85 $47.79 $47.84 $47.34 10,063
2022-02-07 $47.82 $47.89 $47.82 $47.86 $47.36 5,352
2022-02-04 $47.97 $47.97 $47.90 $47.90 $47.41 928
2022-02-03 $47.98 $48.01 $47.97 $47.97 $47.47 1,577
2022-02-02 $48.01 $48.03 $47.99 $48.02 $47.52 6,621
2022-02-01 $48.03 $48.05 $47.95 $48.03 $47.53 16,342
2022-01-31 $47.99 $47.99 $47.88 $47.94 $47.44 4,728
2022-01-28 $48.01 $48.03 $47.95 $47.99 $47.49 781
2022-01-27 $47.96 $48.06 $47.89 $48.00 $47.50 1,926
2022-01-26 $48.13 $48.13 $48.03 $48.03 $47.53 1,713
2022-01-25 $48.18 $48.18 $48.09 $48.13 $47.63 3,992
2022-01-24 $48.17 $48.21 $48.13 $48.14 $47.64 6,436
2022-01-21 $48.21 $48.21 $48.17 $48.19 $47.64 6,313
2022-01-20 $48.13 $48.18 $48.10 $48.12 $47.58 7,925
2022-01-19 $48.14 $48.18 $48.09 $48.12 $47.57 1,612
2022-01-18 $48.18 $48.18 $48.04 $48.11 $47.56 3,271
2022-01-14 $48.18 $48.23 $48.18 $48.21 $47.66 2,132
2022-01-13 $48.33 $48.33 $48.19 $48.24 $47.70 1,922
2022-01-12 $48.15 $48.29 $48.15 $48.20 $47.65 4,456
2022-01-11 $48.13 $48.18 $48.09 $48.18 $47.64 2,441
2022-01-10 $48.18 $48.18 $48.16 $48.17 $47.63 1,309
2022-01-07 $48.18 $48.24 $48.17 $48.22 $47.67 3,726
2022-01-06 $48.08 $48.26 $48.08 $48.21 $47.66 7,801
2022-01-05 $48.17 $48.30 $48.17 $48.21 $47.66 1,848
2022-01-04 $48.29 $48.33 $48.29 $48.31 $47.77 1,809
2022-01-03 $48.31 $48.32 $48.29 $48.30 $47.75 7,441
2021-12-31 $48.38 $48.38 $48.34 $48.34 $47.80 2,696
2021-12-30 $48.35 $48.35 $48.27 $48.34 $47.80 1,682
2021-12-29 $48.36 $48.36 $48.33 $48.34 $47.80 4,619
2021-12-28 $48.33 $48.36 $48.32 $48.35 $47.80 5,576
2021-12-27 $48.22 $48.30 $48.22 $48.29 $47.75 1,874
2021-12-23 $48.32 $48.32 $48.29 $48.30 $47.75 2,859
2021-12-22 $48.37 $48.41 $48.36 $48.37 $47.75 3,235
2021-12-21 $47.94 $48.49 $47.94 $48.36 $47.74 5,290
2021-12-20 $48.43 $48.47 $48.42 $48.43 $47.81 1,383
2021-12-17 $48.42 $48.44 $48.39 $48.43 $47.81 7,241
2021-12-16 $48.38 $48.41 $48.35 $48.38 $47.76 8,885
2021-12-15 $48.30 $48.37 $48.22 $48.30 $47.68 6,177
2021-12-14 $48.37 $48.38 $48.35 $48.38 $47.75 3,871
2021-12-13 $48.39 $48.40 $48.34 $48.40 $47.78 2,473
2021-12-10 $48.41 $48.41 $48.35 $48.35 $47.73 3,987
2021-12-09 $48.35 $48.37 $48.34 $48.34 $47.72 3,222
2021-12-08 $48.09 $48.37 $48.09 $48.29 $47.67 4,818
2021-12-07 $48.30 $48.31 $48.27 $48.27 $47.65 1,969
2021-12-06 $48.37 $48.40 $48.36 $48.36 $47.74 1,463
2021-12-03 $48.40 $48.41 $48.29 $48.29 $47.67 2,241
2021-12-02 $48.29 $48.35 $48.28 $48.30 $47.68 2,735
2021-12-01 $48.35 $48.35 $48.31 $48.34 $47.72 6,481
2021-11-30 $48.43 $48.44 $48.28 $48.36 $47.74 19,657
2021-11-29 $48.43 $48.57 $48.40 $48.46 $47.83 3,630
2021-11-26 $48.33 $48.44 $48.33 $48.44 $47.82 1,322
2021-11-24 $48.22 $48.43 $48.22 $48.34 $47.72 5,854
2021-11-23 $48.38 $48.39 $48.37 $48.39 $47.76 1,569
2021-11-22 $48.46 $48.59 $48.46 $48.49 $47.81 1,463
2021-11-19 $48.64 $48.76 $48.51 $48.60 $47.92 3,646
2021-11-18 $48.50 $48.51 $48.27 $48.40 $47.72 7,388
2021-11-17 $48.35 $48.53 $48.35 $48.45 $47.77 1,878
2021-11-16 $48.47 $48.50 $48.47 $48.47 $47.80 2,840
2021-11-15 $48.48 $48.59 $48.47 $48.54 $47.86 2,171
2021-11-12 $48.55 $48.77 $48.53 $48.66 $47.98 8,073
2021-11-11 $48.52 $48.70 $48.50 $48.61 $47.93 7,555
2021-11-10 $48.53 $48.63 $48.51 $48.53 $47.85 22,785
2021-11-09 $48.63 $48.67 $48.47 $48.57 $47.89 4,855
2021-11-08 $48.51 $48.63 $48.49 $48.62 $47.94 26,749
2021-11-05 $48.69 $48.70 $48.47 $48.59 $47.91 2,840
2021-11-04 $48.34 $48.65 $48.12 $48.54 $47.86 13,762
2021-11-03 $48.47 $48.71 $48.40 $48.52 $47.84 38,636
2021-11-02 $48.55 $48.58 $48.39 $48.58 $47.90 25,615
2021-11-01 $48.52 $48.61 $48.40 $48.52 $47.84 4,168
2021-10-29 $48.20 $48.54 $48.20 $48.52 $47.84 5,970
2021-10-28 $48.48 $48.64 $48.41 $48.53 $47.85 26,346
2021-10-27 $48.50 $48.63 $48.41 $48.51 $47.83 6,516
2021-10-26 $48.41 $48.67 $48.41 $48.57 $47.89 2,840
2021-10-25 $48.51 $48.70 $48.43 $48.57 $47.89 16,260
2021-10-22 $48.66 $48.67 $48.58 $48.61 $47.87 3,334
2021-10-21 $48.55 $48.72 $48.55 $48.64 $47.90 5,708
2021-10-20 $48.77 $48.79 $48.58 $48.69 $47.95 2,081
2021-10-19 $48.54 $48.85 $48.54 $48.66 $47.92 2,415
2021-10-18 $48.54 $48.79 $48.54 $48.71 $47.97 5,315
2021-10-15 $48.71 $48.71 $48.68 $48.69 $47.95 1,007
2021-10-14 $48.67 $48.99 $48.66 $48.76 $48.02 7,334
2021-10-13 $48.64 $48.71 $48.64 $48.65 $47.92 1,816
2021-10-12 $48.54 $48.63 $48.51 $48.60 $47.86 1,475
2021-10-11 $48.63 $48.65 $48.53 $48.65 $47.92 4,267
2021-10-08 $48.75 $48.77 $48.75 $48.75 $48.01 2,431
2021-10-07 $49.23 $49.23 $48.82 $48.87 $48.13 3,063
2021-10-06 $48.77 $48.81 $48.77 $48.78 $48.04 1,127
2021-10-05 $48.80 $48.83 $48.77 $48.80 $48.06 4,657
2021-10-04 $48.85 $48.97 $48.76 $48.89 $48.15 3,259
2021-10-01 $48.67 $48.89 $48.67 $48.77 $48.03 5,354
2021-09-30 $49.00 $49.00 $48.73 $48.86 $48.12 8,196
2021-09-29 $48.74 $48.77 $48.73 $48.75 $48.01 3,532
2021-09-28 $48.66 $48.86 $48.66 $48.76 $48.02 2,193
2021-09-27 $48.81 $48.89 $48.65 $48.79 $48.05 5,596
2021-09-24 $48.89 $48.89 $48.77 $48.84 $48.10 1,581
2021-09-23 $48.88 $48.88 $48.85 $48.85 $48.06 4,606
2021-09-22 $48.91 $48.93 $48.86 $48.89 $48.10 2,733
2021-09-21 $48.90 $48.90 $48.90 $48.90 $48.10 539
2021-09-20 $48.95 $48.95 $48.84 $48.90 $48.10 3,049
2021-09-17 $48.93 $48.93 $48.85 $48.89 $48.09 3,597
2021-09-16 $48.87 $48.95 $48.86 $48.88 $48.09 5,135
2021-09-15 $48.86 $48.93 $48.86 $48.90 $48.10 5,391
2021-09-14 $48.96 $48.97 $48.86 $48.91 $48.12 6,104
2021-09-13 $48.90 $48.90 $48.88 $48.90 $48.10 1,198
2021-09-10 $48.90 $48.90 $48.75 $48.83 $48.04 4,592
2021-09-09 $48.88 $48.89 $48.86 $48.88 $48.08 8,822
2021-09-08 $48.83 $48.93 $48.67 $48.80 $48.01 3,389
2021-09-07 $48.86 $48.95 $48.74 $48.85 $48.05 5,034
2021-09-03 $48.98 $49.00 $48.85 $48.93 $48.13 9,028
2021-09-02 $48.66 $48.90 $48.66 $48.78 $47.99 3,429
2021-09-01 $48.86 $48.87 $48.85 $48.86 $48.07 2,134
2021-08-31 $48.87 $48.87 $48.85 $48.86 $48.07 6,309
2021-08-30 $48.83 $48.85 $48.83 $48.84 $48.05 1,741
2021-08-27 $48.80 $48.83 $48.79 $48.81 $48.02 2,628
2021-08-26 $48.80 $48.81 $48.80 $48.81 $48.02 536
2021-08-25 $48.81 $48.83 $48.80 $48.82 $48.02 2,509
2021-08-24 $48.86 $48.88 $48.85 $48.87 $48.02 3,175
2021-08-23 $48.84 $48.86 $48.84 $48.86 $48.01 2,642
2021-08-20 $48.85 $48.87 $48.83 $48.85 $48.00 3,208
2021-08-19 $48.93 $48.95 $48.82 $48.83 $47.98 6,911
2021-08-18 $48.73 $48.88 $48.73 $48.81 $47.96 5,404
2021-08-17 $48.89 $48.89 $48.87 $48.88 $48.03 1,288
2021-08-16 $48.84 $48.84 $48.73 $48.81 $47.96 5,402
2021-08-13 $48.84 $48.84 $48.81 $48.83 $47.98 1,246
2021-08-12 $48.83 $48.84 $48.82 $48.83 $47.98 3,563
2021-08-11 $48.82 $48.89 $48.80 $48.85 $48.00 28,412
2021-08-10 $48.81 $48.84 $48.81 $48.83 $47.98 4,226
2021-08-09 $48.85 $48.85 $48.84 $48.85 $48.00 4,216
2021-08-06 $48.85 $48.87 $48.85 $48.87 $48.02 7,828
2021-08-05 $48.88 $48.90 $48.87 $48.89 $48.04 10,721
2021-08-04 $48.91 $48.94 $48.91 $48.92 $48.07 10,634
2021-08-03 $48.92 $48.94 $48.91 $48.93 $48.08 10,843
2021-08-02 $48.87 $48.97 $48.80 $48.90 $48.05 3,387
2021-07-30 $48.90 $48.90 $48.87 $48.89 $48.04 5,622
2021-07-29 $48.98 $48.98 $48.85 $48.87 $48.02 5,052
2021-07-28 $48.97 $49.00 $48.88 $48.98 $48.13 5,431
2021-07-27 $48.95 $49.00 $48.88 $48.94 $48.09 3,415
2021-07-26 $48.78 $48.99 $48.78 $48.86 $48.01 2,009
2021-07-23 $48.96 $48.97 $48.94 $48.96 $48.05 5,912
2021-07-22 $48.93 $48.95 $48.93 $48.95 $48.04 1,455
2021-07-21 $48.94 $48.95 $48.83 $48.86 $47.95 9,013
2021-07-20 $48.95 $48.97 $48.95 $48.96 $48.05 2,299
2021-07-19 $48.91 $48.97 $48.91 $48.95 $48.04 1,014
2021-07-16 $48.91 $48.93 $48.90 $48.93 $48.02 4,722
2021-07-15 $48.91 $48.92 $48.90 $48.92 $48.01 1,136
2021-07-14 $48.90 $48.94 $48.88 $48.92 $48.01 18,944
2021-07-13 $48.90 $50.17 $48.82 $48.91 $48.00 76,071
2021-07-12 $48.92 $48.98 $48.90 $48.96 $48.05 78,715
2021-07-09 $48.93 $48.96 $48.90 $48.93 $48.02 2,283
2021-07-08 $48.90 $48.94 $48.90 $48.94 $48.03 970
2021-07-07 $48.90 $48.93 $48.89 $48.91 $48.00 1,562
2021-07-06 $48.87 $48.89 $48.86 $48.88 $47.97 1,358
2021-07-02 $48.84 $48.85 $48.83 $48.85 $47.94 3,570
2021-07-01 $48.86 $48.98 $48.74 $48.86 $47.95 1,699
2021-06-30 $48.84 $48.85 $48.80 $48.83 $47.92 1,605
2021-06-29 $48.82 $48.85 $48.82 $48.83 $47.92 1,916
2021-06-28 $48.79 $48.83 $48.77 $48.78 $47.88 2,510
2021-06-25 $48.80 $48.81 $48.78 $48.80 $47.90 4,597
2021-06-24 $48.88 $48.88 $48.74 $48.77 $47.87 5,097
2021-06-23 $48.88 $48.89 $48.85 $48.88 $47.91 4,594
2021-06-22 $49.30 $49.30 $48.87 $48.96 $47.99 2,765
2021-06-21 $48.84 $48.85 $48.76 $48.81 $47.84 3,397
2021-06-18 $48.87 $48.87 $48.82 $48.85 $47.88 1,079
2021-06-17 $48.90 $49.02 $48.88 $48.96 $47.99 3,524
2021-06-16 $48.93 $48.96 $48.90 $48.93 $47.96 3,725
2021-06-15 $48.94 $48.94 $48.92 $48.94 $47.97 4,086
2021-06-14 $48.95 $48.96 $48.94 $48.95 $47.98 1,610
2021-06-11 $48.93 $48.97 $48.93 $48.95 $47.98 3,123
2021-06-10 $48.94 $48.96 $48.94 $48.95 $47.98 5,850
2021-06-09 $48.94 $49.05 $48.90 $48.98 $48.01 7,503
2021-06-08 $49.01 $49.02 $48.80 $48.91 $47.94 2,659
2021-06-07 $49.02 $49.04 $48.80 $48.92 $47.95 6,090
2021-06-04 $48.87 $48.90 $48.84 $48.87 $47.90 6,527
2021-06-03 $48.95 $49.00 $48.87 $48.93 $47.96 5,223
2021-06-02 $48.86 $49.00 $48.86 $48.93 $47.96 2,686
2021-06-01 $48.86 $49.00 $48.72 $48.93 $47.96 4,548
2021-05-28 $48.86 $48.88 $48.83 $48.86 $47.89 1,711
2021-05-27 $48.87 $49.02 $48.84 $48.86 $47.89 3,187
2021-05-26 $48.87 $48.87 $48.84 $48.86 $47.89 610
2021-05-25 $48.82 $48.86 $48.80 $48.83 $47.86 15,885
2021-05-24 $48.82 $48.82 $48.82 $48.82 $47.85 1,676
2021-05-21 $49.00 $49.00 $48.76 $48.87 $47.90 979
2021-05-20 $48.84 $48.85 $48.84 $48.84 $47.82 1,393
2021-05-19 $48.97 $48.97 $48.77 $48.87 $47.84 1,286
2021-05-18 $48.99 $48.99 $48.73 $48.87 $47.85 10,962
2021-05-17 $48.75 $48.85 $48.72 $48.85 $47.83 210,754
2021-05-14 $48.86 $48.87 $48.86 $48.86 $47.83 1,096
2021-05-13 $48.85 $48.86 $48.84 $48.85 $47.83 9,501
2021-05-12 $48.89 $48.90 $48.85 $48.88 $47.85 8,727
2021-05-11 $48.89 $48.90 $48.88 $48.90 $47.88 6,325
2021-05-10 $48.90 $48.90 $48.86 $48.89 $47.87 154,375
2021-05-07 $48.73 $48.88 $48.73 $48.84 $47.82 4,415
2021-05-06 $48.82 $48.97 $48.81 $48.85 $47.83 130,251
2021-05-05 $48.92 $48.92 $48.82 $48.85 $47.83 17,000
2021-05-04 $48.86 $48.86 $48.77 $48.81 $47.78 28,952
2021-05-03 $48.87 $48.88 $48.80 $48.84 $47.82 162,932
2021-04-30 $48.91 $48.92 $48.76 $48.85 $47.83 2,942
2021-04-29 $48.84 $48.84 $48.73 $48.79 $47.76 2,127
2021-04-28 $48.77 $48.80 $48.66 $48.73 $47.71 2,774
2021-04-27 $48.83 $48.86 $48.81 $48.83 $47.80 2,860
2021-04-26 $48.54 $48.82 $48.54 $48.82 $47.80 5,315
2021-04-23 $48.80 $48.84 $48.77 $48.80 $47.78 1,578
2021-04-22 $48.67 $48.87 $48.67 $48.80 $47.72 2,574
2021-04-21 $48.86 $48.88 $48.62 $48.68 $47.60 8,354
2021-04-20 $48.78 $48.82 $48.76 $48.82 $47.74 3,727
2021-04-19 $48.84 $48.87 $48.84 $48.86 $47.78 5,369
2021-04-16 $48.88 $48.89 $48.86 $48.87 $47.78 3,428
2021-04-15 $48.83 $48.84 $48.81 $48.82 $47.74 6,780
2021-04-14 $48.85 $48.87 $48.79 $48.83 $47.74 7,185
2021-04-13 $48.76 $48.84 $48.76 $48.81 $47.73 8,548
2021-04-12 $48.80 $48.87 $48.80 $48.82 $47.73 2,210
2021-04-09 $48.81 $48.82 $48.79 $48.82 $47.74 1,346
2021-04-08 $48.77 $48.81 $48.77 $48.79 $47.71 8,034
2021-04-07 $48.75 $48.81 $48.74 $48.75 $47.67 2,803
2021-04-06 $48.72 $48.76 $48.70 $48.73 $47.65 7,215
2021-04-05 $49.26 $49.26 $48.69 $48.82 $47.74 11,672
2021-04-01 $48.72 $48.74 $48.68 $48.71 $47.63 11,817
2021-03-31 $48.74 $48.74 $48.68 $48.70 $47.62 2,050
2021-03-30 $48.71 $48.74 $48.68 $48.71 $47.63 3,778
2021-03-29 $48.91 $48.91 $48.70 $48.80 $47.72 2,780
2021-03-26 $48.70 $48.96 $48.70 $48.88 $47.80 1,902
2021-03-25 $48.80 $48.83 $48.79 $48.81 $47.66 3,287
2021-03-24 $48.80 $48.81 $48.77 $48.81 $47.66 3,552
2021-03-23 $48.80 $48.80 $48.69 $48.69 $47.54 2,489
2021-03-22 $48.76 $48.79 $48.76 $48.77 $47.62 4,521
2021-03-19 $48.49 $48.74 $48.49 $48.74 $47.59 6,079
2021-03-18 $48.72 $48.82 $48.70 $48.77 $47.61 2,960
2021-03-17 $48.81 $48.82 $48.75 $48.80 $47.64 4,973
2021-03-16 $48.74 $48.81 $48.74 $48.78 $47.62 3,141
2021-03-15 $48.81 $48.81 $48.75 $48.78 $47.62 3,122
2021-03-12 $48.80 $48.90 $48.74 $48.81 $47.66 5,354
2021-03-11 $48.75 $48.83 $48.73 $48.73 $47.58 4,484
2021-03-10 $48.75 $48.81 $48.74 $48.78 $47.63 7,602
2021-03-09 $48.78 $48.81 $48.77 $48.79 $47.64 11,604
2021-03-08 $48.86 $49.08 $48.81 $48.91 $47.76 2,379
2021-03-05 $48.79 $48.83 $48.78 $48.83 $47.68 2,781
2021-03-04 $48.87 $48.90 $48.87 $48.87 $47.71 1,625
2021-03-03 $48.93 $48.93 $48.89 $48.91 $47.75 920
2021-03-02 $48.91 $48.92 $48.90 $48.91 $47.76 5,348
2021-03-01 $48.78 $48.87 $48.72 $48.80 $47.64 7,796
2021-02-26 $48.90 $48.90 $48.72 $48.81 $47.66 2,433
2021-02-25 $48.94 $48.95 $48.73 $48.84 $47.69 19,435
2021-02-24 $49.10 $49.10 $49.00 $49.00 $47.84 2,648
2021-02-23 $49.11 $49.16 $49.00 $49.00 $47.84 7,112
2021-02-22 $49.02 $49.03 $48.98 $49.01 $47.85 3,235
2021-02-19 $49.11 $49.11 $49.06 $49.08 $47.87 5,553
2021-02-18 $49.06 $49.09 $49.04 $49.07 $47.85 3,628
2021-02-17 $49.07 $49.07 $48.87 $49.06 $47.85 7,370
2021-02-16 $49.12 $49.37 $49.03 $49.11 $47.90 12,782
2021-02-12 $49.12 $49.13 $49.12 $49.12 $47.90 3,150
2021-02-11 $49.17 $49.17 $49.10 $49.11 $47.90 2,703
2021-02-10 $49.17 $49.22 $49.07 $49.19 $47.97 2,288
2021-02-09 $49.06 $49.22 $49.06 $49.08 $47.87 5,597
2021-02-08 $48.99 $49.06 $48.89 $49.04 $47.83 10,366
2021-02-05 $49.04 $49.07 $49.03 $49.06 $47.85 12,123
2021-02-04 $49.05 $49.10 $49.02 $49.06 $47.85 2,033
2021-02-03 $49.07 $49.10 $48.87 $48.99 $47.78 15,948
2021-02-02 $49.06 $49.08 $49.03 $49.05 $47.84 7,247
2021-02-01 $49.03 $49.13 $49.00 $49.10 $47.88 6,554
2021-01-29 $49.04 $52.42 $49.03 $49.14 $47.92 8,494
2021-01-28 $49.11 $49.15 $49.03 $49.15 $47.94 2,334
2021-01-27 $49.10 $49.31 $49.04 $49.05 $47.84 5,937
2021-01-26 $49.04 $49.32 $49.03 $49.05 $47.84 21,319
2021-01-25 $49.03 $49.29 $49.00 $49.03 $47.82 23,442
2021-01-22 $49.14 $49.18 $49.03 $49.11 $47.85 3,745
2021-01-21 $49.08 $49.08 $49.02 $49.04 $47.79 9,577
2021-01-20 $49.11 $49.29 $49.04 $49.04 $47.79 3,413
2021-01-19 $49.05 $49.26 $49.02 $49.09 $47.84 3,591
2021-01-15 $48.92 $49.15 $48.92 $49.07 $47.81 6,315
2021-01-14 $49.00 $49.16 $49.00 $49.08 $47.82 6,450
2021-01-13 $49.01 $49.25 $49.00 $49.12 $47.86 2,471
2021-01-12 $49.09 $49.11 $48.87 $48.98 $47.72 6,088
2021-01-11 $49.00 $49.11 $48.87 $48.99 $47.74 7,005
2021-01-08 $49.10 $49.14 $49.06 $49.06 $47.81 5,688
2021-01-07 $49.06 $49.36 $48.96 $49.05 $47.80 518,968
2021-01-06 $49.02 $49.11 $48.95 $49.05 $47.80 218,174
2021-01-05 $48.98 $49.18 $48.98 $49.03 $47.78 5,614
2021-01-04 $48.96 $48.97 $48.90 $48.96 $47.71 2,829
2020-12-31 $49.20 $49.24 $49.11 $49.11 $47.85 3,000
2020-12-30 $48.97 $48.99 $48.90 $48.90 $47.65 1,791
2020-12-29 $48.96 $48.99 $48.81 $48.88 $47.63 9,529
2020-12-28 $49.28 $49.28 $48.89 $48.92 $47.67 729
2020-12-24 $49.00 $49.03 $48.98 $48.98 $47.73 4,035
2020-12-23 $48.97 $49.04 $48.95 $49.01 $47.65 2,271
2020-12-22 $49.15 $49.27 $49.04 $49.11 $47.75 6,710
2020-12-21 $49.09 $49.09 $48.97 $48.97 $47.61 1,019
2020-12-18 $49.00 $49.00 $48.88 $48.96 $47.60 3,437
2020-12-17 $49.00 $49.00 $48.84 $49.00 $47.64 5,324
2020-12-16 $48.99 $49.00 $48.42 $48.89 $47.53 6,669
2020-12-15 $48.62 $49.00 $48.62 $48.95 $47.59 2,938
2020-12-14 $48.93 $48.95 $48.75 $48.95 $47.59 8,783
2020-12-11 $48.93 $48.97 $48.81 $48.97 $47.61 5,689
2020-12-10 $48.96 $48.96 $48.85 $48.91 $47.55 1,190
2020-12-09 $48.90 $48.92 $48.75 $48.92 $47.56 1,942
2020-12-08 $48.95 $48.95 $48.81 $48.89 $47.53 1,478
2020-12-07 $48.91 $48.91 $48.81 $48.84 $47.49 2,061
2020-12-04 $48.91 $48.91 $48.85 $48.91 $47.55 915
2020-12-03 $48.90 $48.90 $48.77 $48.86 $47.51 1,948
2020-12-02 $48.84 $48.90 $48.84 $48.88 $47.52 1,481
2020-12-01 $48.89 $48.89 $48.68 $48.79 $47.44 14,355
2020-11-30 $48.85 $48.86 $48.82 $48.86 $47.51 1,007
2020-11-27 $48.79 $48.86 $48.79 $48.85 $47.50 622
2020-11-25 $48.79 $48.79 $48.76 $48.79 $47.44 3,028
2020-11-24 $48.77 $48.79 $48.70 $48.79 $47.44 3,440
2020-11-23 $48.83 $48.88 $48.69 $48.88 $47.44 3,906
2020-11-20 $48.89 $48.89 $48.80 $48.82 $47.39 3,816
2020-11-19 $48.86 $48.86 $48.82 $48.86 $47.42 3,125
2020-11-18 $48.86 $48.90 $48.81 $48.82 $47.38 2,581
2020-11-17 $48.84 $48.86 $48.82 $48.85 $47.41 2,187
2020-11-16 $48.89 $48.89 $48.84 $48.84 $47.41 797
2020-11-13 $48.86 $48.86 $48.82 $48.84 $47.40 1,876
2020-11-12 $48.89 $48.90 $48.84 $48.85 $47.41 2,287
2020-11-11 $48.85 $48.85 $48.76 $48.80 $47.37 1,832
2020-11-10 $48.84 $48.89 $48.83 $48.84 $47.40 3,339
2020-11-09 $48.77 $48.77 $48.74 $48.77 $47.34 1,778
2020-11-06 $48.82 $48.90 $48.74 $48.82 $47.39 2,340
2020-11-05 $48.73 $48.75 $48.70 $48.74 $47.31 6,796
2020-11-04 $48.62 $48.72 $48.62 $48.72 $47.28 2,451
2020-11-03 $48.67 $48.67 $48.60 $48.64 $47.21 494
2020-11-02 $48.51 $48.63 $48.51 $48.61 $47.18 3,458
2020-10-30 $48.54 $48.65 $48.49 $48.53 $47.10 3,365
2020-10-29 $48.72 $48.72 $48.54 $48.68 $47.25 1,706
2020-10-28 $48.71 $48.71 $48.57 $48.64 $47.21 1,363
2020-10-27 $48.63 $48.68 $48.63 $48.68 $47.25 1,623
2020-10-26 $48.58 $48.73 $48.56 $48.69 $47.26 1,330
2020-10-23 $48.73 $48.81 $48.73 $48.81 $47.29 1,067
2020-10-22 $48.76 $48.76 $48.76 $48.76 $47.24 481
2020-10-21 $48.79 $48.85 $48.76 $48.80 $47.28 3,465
2020-10-20 $48.78 $48.82 $48.73 $48.78 $47.26 1,720
2020-10-19 $48.66 $48.90 $48.66 $48.70 $47.19 1,201
2020-10-16 $48.66 $48.89 $48.66 $48.76 $47.24 6,900
2020-10-15 $48.82 $48.85 $48.67 $48.75 $47.24 2,654
2020-10-14 $48.99 $48.99 $48.66 $48.76 $47.24 6,002
2020-10-13 $48.81 $48.81 $48.63 $48.69 $47.18 3,269
2020-10-12 $48.66 $48.76 $48.65 $48.76 $47.24 1,110
2020-10-09 $48.74 $48.74 $48.69 $48.69 $47.17 991
2020-10-08 $48.60 $48.69 $48.60 $48.64 $47.12 2,206
2020-10-07 $48.60 $48.65 $48.59 $48.65 $47.14 1,548
2020-10-06 $48.48 $48.64 $48.48 $48.64 $47.13 3,336
2020-10-05 $48.60 $48.65 $48.60 $48.62 $47.11 7,586
2020-10-02 $48.65 $48.65 $48.65 $48.65 $47.13 5
2020-10-01 $48.51 $48.62 $48.51 $48.62 $47.10 499
2020-09-30 $48.53 $48.64 $48.53 $48.61 $47.09 1,986
2020-09-29 $48.70 $48.70 $48.49 $48.60 $47.09 5,983
2020-09-28 $48.64 $48.64 $48.60 $48.60 $47.09 639
2020-09-25 $48.70 $48.71 $48.62 $48.62 $47.11 1,171
2020-09-24 $48.63 $48.64 $48.63 $48.64 $47.13 371
2020-09-23 $48.78 $48.80 $48.78 $48.78 $47.17 813
2020-09-22 $48.72 $48.72 $48.67 $48.69 $47.09 6,274
2020-09-21 $48.74 $48.87 $48.74 $48.80 $47.20 2,804
2020-09-18 $48.71 $48.76 $48.71 $48.75 $47.15 4,274
2020-09-17 $48.80 $48.84 $48.71 $48.79 $47.19 1,701
2020-09-16 $48.81 $48.85 $48.76 $48.76 $47.16 2,001
2020-09-15 $48.71 $48.78 $48.71 $48.78 $47.18 469
2020-09-14 $48.83 $48.83 $48.73 $48.73 $47.12 1,668
2020-09-11 $48.51 $48.78 $48.49 $48.78 $47.17 4,025
2020-09-10 $48.52 $48.60 $48.44 $48.58 $46.98 1,029
2020-09-09 $48.75 $48.75 $48.63 $48.63 $47.03 390
2020-09-08 $48.62 $48.74 $48.61 $48.62 $47.02 3,252
2020-09-04 $48.67 $48.68 $48.67 $48.68 $47.08 247
2020-09-03 $48.77 $48.78 $48.72 $48.72 $47.12 1,232
2020-09-02 $48.68 $48.73 $48.68 $48.69 $47.09 864
2020-09-01 $48.58 $48.80 $48.56 $48.68 $47.09 4,838
2020-08-31 $48.54 $48.68 $48.53 $48.61 $47.02 1,345
2020-08-28 $48.53 $48.65 $48.52 $48.59 $46.99 3,010
2020-08-27 $48.52 $48.63 $48.51 $48.60 $47.00 2,997
2020-08-26 $48.56 $48.57 $48.52 $48.56 $46.97 5,263
2020-08-25 $48.57 $48.66 $48.57 $48.66 $47.06 1,311
2020-08-24 $48.65 $48.74 $48.61 $48.71 $47.03 5,124
2020-08-21 $48.62 $48.73 $48.61 $48.73 $47.05 3,067
2020-08-20 $48.69 $48.69 $48.69 $48.69 $47.01 600
2020-08-19 $48.69 $48.74 $48.69 $48.69 $47.01 1,552
2020-08-18 $48.79 $48.79 $48.66 $48.67 $46.99 690
2020-08-17 $48.67 $48.67 $48.67 $48.67 $46.99 67
2020-08-14 $48.74 $48.90 $48.74 $48.78 $47.09 1,640
2020-08-13 $48.73 $48.73 $48.68 $48.69 $47.01 590
2020-08-12 $48.75 $48.75 $48.50 $48.62 $46.94 2,016
2020-08-11 $48.77 $48.79 $48.61 $48.66 $46.98 6,337
2020-08-10 $48.79 $48.80 $48.63 $48.67 $46.99 6,564
2020-08-07 $48.69 $48.70 $48.60 $48.61 $46.93 1,579
2020-08-06 $48.54 $48.64 $48.51 $48.51 $46.84 2,892
2020-08-05 $48.50 $48.63 $48.49 $48.59 $46.92 2,593
2020-08-04 $48.57 $48.59 $48.48 $48.59 $46.92 4,907
2020-08-03 $48.56 $48.69 $48.49 $48.58 $46.90 8,131
2020-07-31 $48.42 $48.65 $48.42 $48.54 $46.87 4,457
2020-07-30 $48.53 $48.53 $48.53 $48.53 $46.85 231
2020-07-29 $48.36 $48.51 $48.36 $48.50 $46.82 776
2020-07-28 $48.21 $48.44 $48.21 $48.39 $46.72 6,094
2020-07-27 $48.47 $48.47 $48.33 $48.44 $46.77 3,822
2020-07-24 $48.47 $48.55 $48.47 $48.55 $46.77 562
2020-07-23 $48.43 $48.51 $48.42 $48.47 $46.69 2,100
2020-07-22 $48.50 $48.51 $48.50 $48.51 $46.74 886
2020-07-21 $48.54 $48.56 $48.40 $48.40 $46.63 4,408
2020-07-20 $48.26 $48.48 $48.26 $48.44 $46.67 2,948
2020-07-17 $48.32 $48.44 $48.11 $48.11 $46.35 8,160
2020-07-16 $48.50 $48.50 $48.36 $48.36 $46.59 2,955
2020-07-15 $48.45 $48.45 $48.19 $48.28 $46.51 4,000
2020-07-14 $48.42 $48.42 $48.17 $48.29 $46.52 2,779
2020-07-13 $48.38 $48.38 $48.13 $48.26 $46.50 1,300
2020-07-10 $48.13 $48.23 $48.13 $48.21 $46.45 1,239
2020-07-09 $48.25 $48.25 $48.14 $48.17 $46.41 5,081
2020-07-08 $48.23 $48.25 $48.19 $48.24 $46.48 2,902
2020-07-07 $48.20 $48.28 $48.17 $48.28 $46.51 2,200
2020-07-06 $48.19 $48.21 $48.19 $48.21 $46.45 900
2020-07-02 $47.99 $48.19 $47.99 $48.19 $46.43 1,300
2020-07-01 $48.10 $48.19 $47.96 $48.16 $46.40 2,900
2020-06-30 $48.29 $48.30 $48.04 $48.18 $46.42 9,416
2020-06-29 $48.10 $48.20 $48.09 $48.17 $46.41 1,500
2020-06-26 $48.20 $48.33 $48.07 $48.21 $46.45 4,001
2020-06-25 $48.10 $48.37 $48.10 $48.26 $46.50 6,224
2020-06-24 $48.27 $48.39 $48.14 $48.20 $46.44 1,631
2020-06-23 $48.23 $48.35 $48.22 $48.32 $46.46 6,626
2020-06-22 $48.64 $48.64 $48.19 $48.29 $46.43 2,192
2020-06-19 $48.23 $48.37 $48.16 $48.30 $46.44 43,987
2020-06-18 $48.19 $48.37 $48.18 $48.37 $46.50 1,066
2020-06-17 $48.12 $48.28 $48.12 $48.25 $46.39 2,853
2020-06-16 $48.03 $48.28 $48.02 $48.15 $46.29 2,749
2020-06-15 $48.04 $48.14 $47.73 $47.84 $45.99 5,471
2020-06-12 $47.96 $48.14 $47.95 $48.10 $46.24 833
2020-06-11 $48.08 $48.11 $48.04 $48.09 $46.24 1,548
2020-06-10 $47.96 $48.24 $47.96 $48.09 $46.24 4,958
2020-06-09 $47.97 $48.23 $47.97 $48.23 $46.37 2,686
2020-06-08 $48.00 $48.08 $47.85 $48.08 $46.23 2,410
2020-06-05 $47.74 $47.90 $47.74 $47.75 $45.91 2,932
2020-06-04 $47.84 $47.89 $47.65 $47.83 $45.99 3,779
2020-06-03 $47.55 $47.82 $47.55 $47.70 $45.86 5,466
2020-06-02 $47.53 $47.69 $47.52 $47.64 $45.80 2,154
2020-06-01 $47.49 $47.72 $47.49 $47.72 $45.88 6,100
2020-05-29 $47.42 $47.68 $47.42 $47.68 $45.84 987
2020-05-28 $47.39 $47.64 $47.38 $47.64 $45.80 5,820
2020-05-27 $47.39 $47.59 $47.31 $47.54 $45.71 11,472
2020-05-26 $47.51 $47.51 $47.33 $47.33 $45.50 556
2020-05-22 $47.41 $47.41 $47.19 $47.30 $45.48 715
2020-05-21 $47.18 $47.24 $47.17 $47.17 $45.27 1,770
2020-05-20 $47.13 $47.24 $47.10 $47.18 $45.27 5,986
2020-05-19 $47.10 $47.24 $47.10 $47.24 $45.33 513
2020-05-18 $47.10 $47.21 $47.10 $47.21 $45.30 929
2020-05-15 $47.20 $47.23 $47.20 $47.23 $45.32 466
2020-05-14 $47.28 $47.28 $47.03 $47.14 $45.24 1,440
2020-05-13 $47.02 $47.14 $47.02 $47.14 $45.24 732
2020-05-12 $47.00 $47.17 $46.97 $46.98 $45.08 4,603
2020-05-11 $46.99 $47.09 $46.98 $47.09 $45.19 1,008
2020-05-08 $46.96 $47.19 $46.96 $47.07 $45.17 2,953
2020-05-07 $47.10 $47.18 $47.01 $47.05 $45.15 2,733
2020-05-06 $47.10 $47.21 $46.94 $47.14 $45.24 2,201
2020-05-05 $47.14 $47.14 $47.04 $47.04 $45.14 622
2020-05-04 $46.91 $47.02 $46.91 $47.02 $45.12 727
2020-05-01 $47.03 $47.14 $46.91 $47.04 $45.14 10,989
2020-04-30 $47.07 $47.13 $46.93 $47.04 $45.14 4,979
2020-04-29 $46.99 $47.00 $46.88 $47.00 $45.10 14,480
2020-04-28 $46.97 $47.00 $46.95 $46.98 $45.08 4,237
2020-04-27 $46.83 $46.98 $46.83 $46.98 $45.08 1,835
2020-04-24 $46.86 $46.86 $46.79 $46.79 $44.90 3,690
2020-04-23 $46.90 $47.00 $46.90 $46.92 $44.94 5,218
2020-04-22 $46.87 $46.90 $46.80 $46.90 $44.92 4,380
2020-04-21 $46.70 $46.82 $46.62 $46.82 $44.84 6,090
2020-04-20 $46.50 $46.53 $46.30 $46.53 $44.56 2,984
2020-04-17 $46.57 $46.69 $46.57 $46.69 $44.72 6,295
2020-04-16 $46.76 $46.80 $46.71 $46.80 $44.82 1,324
2020-04-15 $46.77 $46.85 $46.77 $46.78 $44.80 5,853
2020-04-14 $46.87 $46.87 $46.57 $46.71 $44.73 6,562
2020-04-13 $46.37 $46.60 $46.36 $46.60 $44.63 2,984
2020-04-09 $45.79 $46.10 $45.79 $46.03 $44.08 3,963
2020-04-08 $45.58 $46.00 $45.58 $45.97 $44.03 4,231
2020-04-07 $45.76 $45.76 $45.38 $45.70 $43.77 5,284
2020-04-06 $45.70 $45.82 $45.57 $45.79 $43.85 3,159
2020-04-03 $45.55 $45.78 $45.23 $45.42 $43.50 12,316
2020-04-02 $45.64 $45.64 $45.31 $45.40 $43.48 7,180
2020-04-01 $45.76 $45.76 $45.55 $45.55 $43.62 834
2020-03-31 $45.77 $45.77 $45.08 $45.08 $43.17 6,471
2020-03-30 $43.67 $45.02 $43.67 $44.99 $43.09 3,064
2020-03-27 $44.36 $44.36 $43.59 $43.93 $42.07 14,597
2020-03-26 $43.49 $43.65 $43.36 $43.36 $41.53 6,409
2020-03-25 $43.36 $43.67 $43.36 $43.60 $41.64 4,721
2020-03-24 $43.90 $44.51 $43.06 $44.51 $42.51 36,371
2020-03-23 $43.92 $44.63 $42.73 $42.93 $41.00 23,139
2020-03-20 $45.53 $45.76 $44.31 $44.31 $42.32 4,028
2020-03-19 $45.47 $45.47 $44.82 $44.97 $42.95 9,199
2020-03-18 $43.65 $46.63 $43.65 $45.08 $43.05 52,198
2020-03-17 $45.99 $46.25 $45.65 $46.25 $44.17 17,882
2020-03-16 $47.28 $47.81 $46.76 $46.97 $44.86 10,657
2020-03-13 $46.81 $47.96 $46.77 $47.58 $45.44 4,752
2020-03-12 $48.44 $48.44 $47.78 $48.27 $46.10 12,077
2020-03-11 $47.96 $48.68 $47.94 $48.43 $46.25 7,163
2020-03-10 $48.70 $48.73 $48.57 $48.69 $46.50 7,207
2020-03-09 $48.90 $48.90 $48.32 $48.70 $46.51 5,005
2020-03-06 $49.05 $49.12 $48.98 $48.99 $46.79 2,026
2020-03-05 $49.00 $49.00 $48.92 $48.93 $46.73 1,193
2020-03-04 $48.77 $48.96 $48.77 $48.81 $46.62 17,074
2020-03-03 $48.91 $48.96 $48.68 $48.92 $46.72 22,004
2020-03-02 $48.73 $48.81 $48.72 $48.81 $46.62 857
2020-02-28 $48.74 $48.89 $48.65 $48.89 $46.69 4,617
2020-02-27 $48.79 $48.84 $48.74 $48.75 $46.56 1,035
2020-02-26 $48.73 $48.89 $48.70 $48.77 $46.58 3,424
2020-02-25 $48.75 $48.78 $48.71 $48.76 $46.57 10,850
2020-02-24 $48.77 $48.83 $48.76 $48.79 $46.60 3,861
2020-02-21 $48.85 $48.90 $48.82 $48.82 $46.53 5,319
2020-02-20 $48.80 $48.80 $48.75 $48.77 $46.48 4,480
2020-02-19 $48.72 $48.80 $48.71 $48.76 $46.47 31,911
2020-02-18 $48.73 $48.84 $48.73 $48.80 $46.51 12,662
2020-02-14 $48.81 $48.81 $48.70 $48.77 $46.48 2,252
2020-02-13 $48.84 $48.84 $48.69 $48.75 $46.46 3,035
2020-02-12 $48.70 $48.72 $48.70 $48.70 $46.42 726
2020-02-11 $48.79 $48.87 $48.72 $48.78 $46.49 2,341
2020-02-10 $48.75 $48.79 $48.75 $48.79 $46.50 2,597
2020-02-07 $48.70 $48.70 $48.65 $48.70 $46.42 2,514
2020-02-06 $48.67 $48.72 $48.62 $48.67 $46.39 4,255
2020-02-05 $48.67 $48.67 $48.65 $48.67 $46.39 974
2020-02-04 $48.85 $48.85 $48.69 $48.77 $46.48 8,510
2020-02-03 $48.77 $48.86 $48.68 $48.77 $46.48 2,041
2020-01-31 $48.67 $48.85 $48.67 $48.82 $46.53 2,233
2020-01-30 $48.73 $48.77 $48.66 $48.71 $46.43 3,121
2020-01-29 $48.61 $48.72 $48.61 $48.71 $46.43 3,965
2020-01-28 $48.75 $48.75 $48.61 $48.70 $46.42 4,236
2020-01-27 $48.89 $48.89 $48.64 $48.70 $46.42 10,350
2020-01-24 $48.76 $48.76 $48.72 $48.72 $46.35 884
2020-01-23 $48.72 $48.73 $48.71 $48.73 $46.36 2,051
2020-01-22 $48.62 $48.77 $48.62 $48.62 $46.26 4,273
2020-01-21 $48.75 $48.76 $48.63 $48.67 $46.30 2,500
2020-01-17 $48.67 $48.67 $48.55 $48.60 $46.24 1,487
2020-01-16 $48.55 $48.70 $48.53 $48.63 $46.27 3,560
2020-01-15 $48.52 $48.70 $48.52 $48.67 $46.30 4,741
2020-01-14 $48.51 $48.59 $48.49 $48.51 $46.15 3,729
2020-01-13 $48.53 $48.59 $48.50 $48.55 $46.19 3,813
2020-01-10 $48.49 $48.56 $48.49 $48.56 $46.20 894
2020-01-09 $48.50 $48.56 $48.48 $48.52 $46.16 3,263
2020-01-08 $48.58 $48.59 $48.52 $48.56 $46.20 7,080
2020-01-07 $48.51 $48.62 $48.46 $48.49 $46.13 3,634
2020-01-06 $48.48 $48.65 $48.48 $48.57 $46.21 1,617
2020-01-03 $48.49 $48.60 $48.48 $48.51 $46.15 1,409
2020-01-02 $48.57 $48.57 $48.39 $48.48 $46.12 6,132
2019-12-31 $48.44 $48.53 $48.43 $48.45 $46.10 5,681
2019-12-30 $48.40 $48.47 $48.39 $48.47 $46.11 4,053
2019-12-27 $48.44 $48.53 $48.44 $48.48 $46.12 2,196
2019-12-26 $48.45 $48.55 $48.45 $48.55 $46.07 2,351
2019-12-24 $48.55 $48.65 $48.53 $48.53 $46.05 3,596
2019-12-23 $48.65 $48.65 $48.53 $48.56 $46.08 1,657
2019-12-20 $48.63 $48.63 $48.52 $48.53 $46.05 4,549
2019-12-19 $48.42 $48.58 $48.42 $48.56 $46.08 1,944
2019-12-18 $48.61 $48.61 $48.43 $48.52 $46.04 2,069
2019-12-17 $48.45 $48.52 $48.43 $48.52 $46.04 1,146
2019-12-16 $48.46 $48.63 $48.46 $48.56 $46.08 3,397
2019-12-13 $48.52 $48.54 $48.42 $48.52 $46.04 4,135
2019-12-12 $48.46 $48.48 $48.43 $48.46 $45.98 3,514
2019-12-11 $48.48 $48.53 $48.48 $48.48 $46.00 7,021
2019-12-10 $48.57 $48.57 $48.45 $48.50 $46.02 8,840
2019-12-09 $48.51 $48.52 $48.45 $48.50 $46.02 4,114
2019-12-06 $48.49 $48.61 $48.47 $48.51 $46.03 5,223
2019-12-05 $48.50 $48.52 $48.45 $48.48 $46.00 4,168
2019-12-04 $48.57 $48.57 $48.46 $48.55 $46.07 3,535
2019-12-03 $48.51 $48.57 $48.49 $48.52 $46.04 5,614
2019-12-02 $48.47 $48.52 $48.47 $48.47 $45.99 1,910
2019-11-29 $48.55 $48.55 $48.44 $48.51 $46.03 1,669
2019-11-27 $48.41 $48.51 $48.41 $48.50 $46.02 2,941
2019-11-26 $48.57 $48.57 $48.43 $48.49 $46.01 8,860
2019-11-25 $48.52 $48.61 $48.48 $48.59 $46.01 2,566
2019-11-22 $48.55 $48.62 $48.50 $48.56 $45.98 13,111
2019-11-21 $48.58 $48.65 $48.55 $48.56 $45.98 3,392
2019-11-20 $48.65 $48.66 $48.53 $48.59 $46.01 6,951
2019-11-19 $48.52 $48.61 $48.52 $48.61 $46.03 4,234
2019-11-18 $48.48 $48.57 $48.48 $48.55 $45.97 2,990
2019-11-15 $48.54 $48.60 $48.50 $48.59 $46.01 3,346
2019-11-14 $48.44 $48.55 $48.44 $48.55 $45.97 4,537
2019-11-13 $48.48 $48.51 $48.45 $48.50 $45.92 592
2019-11-12 $48.50 $48.59 $48.42 $48.51 $45.93 7,820
2019-11-11 $48.45 $48.52 $48.42 $48.52 $45.94 5,401
2019-11-08 $48.52 $48.52 $48.46 $48.49 $45.91 3,990
2019-11-07 $48.50 $48.52 $48.43 $48.48 $45.90 3,254
2019-11-06 $48.44 $48.56 $48.44 $48.52 $45.94 7,063
2019-11-05 $48.47 $48.59 $48.47 $48.50 $45.92 5,586
2019-11-04 $48.45 $48.57 $48.41 $48.56 $45.98 4,836
2019-11-01 $48.57 $48.58 $48.57 $48.58 $46.00 1,799
2019-10-31 $48.58 $48.61 $48.53 $48.53 $45.95 1,451
2019-10-30 $48.54 $48.61 $48.47 $48.47 $45.90 1,641
2019-10-29 $48.51 $48.55 $48.44 $48.50 $45.92 6,353
2019-10-28 $48.59 $48.59 $48.51 $48.53 $45.95 2,247
2019-10-25 $48.73 $48.73 $48.57 $48.60 $45.90 5,852
2019-10-24 $48.68 $48.68 $48.56 $48.65 $45.95 5,452
2019-10-23 $48.63 $48.76 $48.59 $48.64 $45.94 5,677
2019-10-22 $48.63 $48.68 $48.49 $48.63 $45.93 4,744
2019-10-21 $48.53 $48.62 $48.53 $48.62 $45.92 5,086
2019-10-18 $48.61 $48.62 $48.55 $48.62 $45.92 2,578
2019-10-17 $48.63 $48.63 $48.46 $48.60 $45.90 11,369
2019-10-16 $48.53 $48.53 $48.48 $48.53 $45.84 10,030
2019-10-15 $48.59 $48.59 $48.52 $48.53 $45.84 898
2019-10-14 $48.49 $48.53 $48.49 $48.52 $45.83 2,581
2019-10-11 $48.43 $48.67 $48.43 $48.65 $45.95 3,424
2019-10-10 $48.74 $48.76 $48.52 $48.64 $45.94 7,470
2019-10-09 $48.69 $48.69 $48.51 $48.58 $45.88 733
2019-10-08 $48.63 $48.67 $48.56 $48.61 $45.91 5,285
2019-10-07 $48.64 $48.68 $48.58 $48.68 $45.98 24,640
2019-10-04 $48.59 $48.64 $48.55 $48.61 $45.91 17,346
2019-10-03 $48.64 $48.64 $48.57 $48.62 $45.92 4,088
2019-10-02 $48.50 $48.60 $48.50 $48.60 $45.90 7,111
2019-10-01 $48.49 $48.54 $48.44 $48.54 $45.85 3,188
2019-09-30 $48.54 $48.54 $48.39 $48.52 $45.83 6,256
2019-09-27 $48.44 $48.53 $48.39 $48.47 $45.78 5,067
2019-09-26 $48.43 $48.50 $48.40 $48.45 $45.76 4,696
2019-09-25 $48.44 $48.55 $48.44 $48.55 $45.86 5,667
2019-09-24 $48.50 $48.62 $48.50 $48.59 $45.79 2,684
2019-09-23 $48.61 $48.61 $48.48 $48.54 $45.75 1,710
2019-09-20 $48.59 $48.59 $48.43 $48.54 $45.75 1,829
2019-09-19 $48.46 $48.54 $48.43 $48.51 $45.72 11,675
2019-09-18 $48.41 $48.47 $48.41 $48.47 $45.68 1,654
2019-09-17 $48.42 $48.51 $48.40 $48.48 $45.69 6,373
2019-09-16 $48.37 $48.40 $48.37 $48.40 $45.61 4,163
2019-09-13 $48.44 $48.49 $48.39 $48.44 $45.65 2,900
2019-09-12 $48.46 $48.54 $48.46 $48.47 $45.68 9,117
2019-09-11 $48.49 $48.60 $48.44 $48.49 $45.70 5,700
2019-09-10 $48.63 $48.63 $48.45 $48.56 $45.76 20,800
2019-09-09 $48.68 $48.68 $48.49 $48.58 $45.78 3,355
2019-09-06 $48.62 $48.65 $48.57 $48.60 $45.80 2,762
2019-09-05 $48.61 $48.62 $48.56 $48.56 $45.76 862
2019-09-04 $48.60 $48.65 $48.54 $48.61 $45.81 5,055
2019-09-03 $48.51 $48.60 $48.51 $48.55 $45.76 3,160
2019-08-30 $48.50 $48.59 $48.50 $48.52 $45.73 2,567
2019-08-29 $48.59 $48.62 $48.50 $48.53 $45.74 2,906
2019-08-28 $48.53 $48.64 $48.45 $48.53 $45.74 4,788
2019-08-27 $48.52 $48.58 $48.48 $48.51 $45.72 2,299
2019-08-26 $48.61 $48.71 $48.61 $48.66 $45.75 1,293
2019-08-23 $48.53 $48.68 $48.53 $48.61 $45.70 599
2019-08-22 $48.56 $48.58 $48.56 $48.58 $45.67 1,196
2019-08-21 $48.63 $48.63 $48.53 $48.59 $45.68 3,193
2019-08-20 $48.58 $48.59 $48.58 $48.59 $45.68 1,769
2019-08-19 $48.62 $48.65 $48.57 $48.61 $45.70 4,430
2019-08-16 $48.53 $48.65 $48.53 $48.64 $45.73 15,126
2019-08-15 $48.55 $48.60 $48.52 $48.56 $45.65 3,900
2019-08-14 $48.60 $48.60 $48.51 $48.55 $45.64 4,106
2019-08-13 $48.52 $48.62 $48.52 $48.58 $45.67 16,305
2019-08-12 $48.55 $48.61 $48.53 $48.59 $45.68 940
2019-08-09 $48.50 $48.58 $48.50 $48.54 $45.63 1,100
2019-08-08 $48.56 $48.64 $48.50 $48.64 $45.73 8,459
2019-08-07 $48.58 $48.71 $48.58 $48.65 $45.74 1,792
2019-08-06 $48.50 $48.70 $48.49 $48.54 $45.63 13,887
2019-08-05 $48.56 $48.56 $48.45 $48.51 $45.61 2,080
2019-08-02 $48.51 $48.56 $48.35 $48.45 $45.55 4,343
2019-08-01 $48.37 $48.46 $48.29 $48.37 $45.47 2,485
2019-07-31 $48.35 $48.45 $48.19 $48.44 $45.54 10,446
2019-07-30 $48.25 $48.44 $48.22 $48.35 $45.45 2,643
2019-07-29 $48.32 $48.32 $48.11 $48.27 $45.38 15,638
2019-07-26 $48.13 $48.39 $48.13 $48.35 $45.45 2,420
2019-07-25 $48.48 $48.48 $48.22 $48.46 $45.44 3,820
2019-07-24 $48.49 $48.50 $48.41 $48.46 $45.44 3,973
2019-07-23 $48.56 $48.56 $48.38 $48.51 $45.49 3,240
2019-07-22 $48.40 $48.58 $48.40 $48.45 $45.43 9,796
2019-07-19 $48.48 $48.50 $48.41 $48.45 $45.43 2,142
2019-07-18 $48.44 $48.44 $48.44 $48.44 $45.42 196
2019-07-17 $48.43 $48.48 $48.35 $48.38 $45.37 6,799
2019-07-16 $48.35 $48.43 $48.35 $48.42 $45.40 4,816
2019-07-15 $48.39 $48.45 $48.39 $48.44 $45.42 1,894
2019-07-12 $48.33 $48.41 $48.32 $48.41 $45.40 320
2019-07-11 $48.45 $48.45 $48.34 $48.40 $45.39 12,201
2019-07-10 $48.33 $48.47 $48.33 $48.37 $45.36 5,206
2019-07-09 $48.44 $48.51 $48.36 $48.41 $45.40 6,634
2019-07-08 $48.44 $48.52 $48.36 $48.41 $45.40 4,182
2019-07-05 $48.52 $48.52 $48.41 $48.44 $45.42 1,824
2019-07-03 $48.57 $48.57 $48.47 $48.47 $45.45 2,456
2019-07-02 $48.45 $48.54 $48.41 $48.45 $45.43 2,647
2019-07-01 $48.41 $48.47 $48.36 $48.44 $45.42 4,807
2019-06-28 $48.35 $48.42 $48.35 $48.39 $45.38 4,814
2019-06-27 $48.35 $48.49 $48.34 $48.40 $45.39 9,538
2019-06-26 $48.47 $48.51 $48.39 $48.45 $45.43 5,228
2019-06-25 $48.46 $48.51 $48.42 $48.48 $45.46 7,830
2019-06-24 $48.50 $48.54 $48.50 $48.53 $45.41 1,179
2019-06-21 $48.60 $48.60 $48.49 $48.55 $45.43 5,523
2019-06-20 $48.43 $48.52 $48.43 $48.48 $45.36 8,920
2019-06-19 $48.46 $48.46 $48.36 $48.42 $45.31 7,539
2019-06-18 $48.38 $48.45 $48.38 $48.42 $45.31 3,389
2019-06-17 $48.36 $48.49 $48.36 $48.45 $45.33 9,139
2019-06-14 $48.34 $48.40 $48.34 $48.40 $45.29 23,986
2019-06-13 $48.42 $48.50 $48.33 $48.42 $45.31 9,481
2019-06-12 $48.31 $48.49 $48.31 $48.40 $45.29 6,093
2019-06-11 $48.38 $48.48 $48.28 $48.36 $45.25 10,773
2019-06-10 $48.31 $48.42 $48.31 $48.37 $45.25 4,928
2019-06-07 $48.38 $48.44 $48.30 $48.36 $45.24 4,877
2019-06-06 $48.37 $48.37 $48.30 $48.37 $45.26 3,676
2019-06-05 $48.43 $48.43 $48.29 $48.35 $45.24 6,991
2019-06-04 $48.34 $48.43 $48.27 $48.35 $45.24 2,178
2019-06-03 $48.29 $48.32 $48.24 $48.32 $45.21 1,458
2019-05-31 $48.22 $48.32 $48.16 $48.25 $45.15 2,032
2019-05-30 $48.14 $48.27 $48.14 $48.22 $45.12 3,750
2019-05-29 $48.08 $48.23 $48.08 $48.20 $45.10 4,286
2019-05-28 $48.13 $48.22 $48.13 $48.14 $45.04 9,566
2019-05-24 $48.25 $48.30 $48.15 $48.30 $45.06 13,200
2019-05-23 $48.16 $48.28 $48.16 $48.26 $45.03 17,226
2019-05-22 $48.21 $48.25 $48.15 $48.23 $45.00 15,490
2019-05-21 $48.27 $48.27 $48.21 $48.23 $45.00 2,176
2019-05-20 $48.22 $48.27 $48.22 $48.26 $45.03 1,389
2019-05-17 $48.25 $48.28 $48.20 $48.23 $45.00 1,960
2019-05-16 $48.17 $48.27 $48.17 $48.26 $45.03 2,313
2019-05-15 $48.18 $48.27 $48.18 $48.25 $45.02 6,506
2019-05-14 $48.17 $48.25 $48.15 $48.21 $44.98 26,099
2019-05-13 $48.18 $48.22 $48.15 $48.16 $44.93 4,870
2019-05-10 $48.11 $48.20 $48.11 $48.18 $44.95 723
2019-05-09 $48.11 $48.20 $48.11 $48.14 $44.92 2,050
2019-05-08 $48.08 $48.16 $48.08 $48.14 $44.92 2,431
2019-05-07 $48.14 $48.17 $48.12 $48.12 $44.90 6,896
2019-05-06 $48.16 $48.16 $48.07 $48.12 $44.90 2,128
2019-05-03 $48.14 $48.14 $48.04 $48.11 $44.89 22,775
2019-05-02 $48.11 $48.14 $48.09 $48.14 $44.92 276,431
2019-05-01 $48.13 $48.20 $48.09 $48.12 $44.90 5,779
2019-04-30 $48.11 $48.21 $48.08 $48.13 $44.91 31,538
2019-04-29 $48.20 $48.21 $48.07 $48.13 $44.91 38,949
2019-04-26 $48.15 $48.19 $48.05 $48.10 $44.88 25,592
2019-04-25 $48.06 $48.12 $48.06 $48.10 $44.88 20,109
2019-04-24 $48.21 $48.27 $48.14 $48.21 $44.87 4,471
2019-04-23 $48.19 $48.24 $48.12 $48.17 $44.84 26,527
2019-04-22 $48.11 $48.16 $48.11 $48.16 $44.83 16,691
2019-04-18 $48.20 $48.20 $48.07 $48.13 $44.80 3,922
2019-04-17 $48.06 $48.15 $48.06 $48.13 $44.80 65,787
2019-04-16 $48.21 $48.21 $48.05 $48.12 $44.79 2,741
2019-04-15 $48.06 $48.17 $48.06 $48.08 $44.75 17,268
2019-04-12 $48.09 $48.13 $48.04 $48.10 $44.77 3,452
2019-04-11 $48.07 $48.19 $48.06 $48.18 $44.85 12,149
2019-04-10 $48.04 $48.15 $48.04 $48.06 $44.73 9,005
2019-04-09 $48.03 $48.15 $48.03 $48.09 $44.76 4,045
2019-04-08 $48.12 $48.12 $48.05 $48.09 $44.76 2,701
2019-04-05 $47.99 $48.12 $47.93 $48.03 $44.71 8,346
2019-04-04 $47.93 $48.10 $47.92 $48.00 $44.68 6,475
2019-04-03 $47.93 $48.09 $47.93 $48.01 $44.69 6,323
2019-04-02 $48.00 $48.02 $47.90 $47.99 $44.67 1,490
2019-04-01 $48.03 $48.13 $47.91 $48.04 $44.72 16,305
2019-03-29 $48.00 $48.07 $48.00 $48.05 $44.72 27,130
2019-03-28 $48.16 $48.16 $48.01 $48.03 $44.71 4,299
2019-03-27 $48.06 $48.06 $47.98 $47.98 $44.66 1,904
2019-03-26 $47.90 $48.02 $47.90 $48.00 $44.68 3,158
2019-03-25 $48.23 $48.23 $48.01 $48.09 $44.65 10,501
2019-03-22 $47.97 $48.09 $47.95 $48.01 $44.58 12,392
2019-03-21 $48.17 $48.17 $47.94 $48.04 $44.60 6,910
2019-03-20 $48.03 $48.13 $47.90 $48.03 $44.60 19,910
2019-03-19 $47.90 $47.98 $47.89 $47.97 $44.54 22,942
2019-03-18 $47.89 $48.04 $47.89 $47.94 $44.51 2,733
2019-03-15 $47.88 $47.94 $47.87 $47.87 $44.45 6,394
2019-03-14 $47.87 $48.02 $47.87 $47.87 $44.45 6,208
2019-03-13 $47.95 $47.95 $47.85 $47.88 $44.46 6,749
2019-03-12 $47.88 $47.91 $47.88 $47.89 $44.47 8,273
2019-03-11 $48.00 $48.00 $47.81 $47.84 $44.42 7,143
2019-03-08 $47.89 $47.89 $47.79 $47.80 $44.38 17,492
2019-03-07 $47.78 $47.99 $47.76 $47.78 $44.36 28,751
2019-03-06 $47.80 $47.83 $47.78 $47.80 $44.38 4,161
2019-03-05 $47.77 $47.79 $47.76 $47.77 $44.35 9,141
2019-03-04 $47.76 $47.80 $47.74 $47.77 $44.35 9,751
2019-03-01 $47.76 $47.82 $47.75 $47.78 $44.36 3,077
2019-02-28 $47.90 $47.93 $47.74 $47.84 $44.42 6,066
2019-02-27 $47.74 $47.77 $47.73 $47.76 $44.34 3,765
2019-02-26 $47.82 $47.90 $47.72 $47.72 $44.31 7,305
2019-02-25 $47.91 $47.98 $47.80 $47.82 $44.29 4,097
2019-02-22 $47.78 $48.00 $47.77 $47.77 $44.25 9,235
2019-02-21 $47.78 $47.86 $47.75 $47.81 $44.28 6,586
2019-02-20 $47.77 $47.78 $47.76 $47.77 $44.25 8,768
2019-02-19 $47.58 $47.78 $47.58 $47.76 $44.24 21,213
2019-02-15 $47.71 $47.76 $47.69 $47.73 $44.21 35,822
2019-02-14 $47.68 $47.78 $47.68 $47.69 $44.18 18,004
2019-02-13 $47.67 $47.77 $47.67 $47.72 $44.20 5,553
2019-02-12 $47.75 $47.88 $47.68 $47.68 $44.17 60,150
2019-02-11 $47.90 $47.90 $47.69 $47.82 $44.30 6,368
2019-02-08 $47.75 $47.90 $47.68 $47.72 $44.20 6,188
2019-02-07 $47.63 $47.89 $47.62 $47.77 $44.25 4,783
2019-02-06 $47.64 $47.88 $47.64 $47.77 $44.25 4,320
2019-02-05 $47.56 $47.81 $47.56 $47.69 $44.18 7,246
2019-02-04 $47.59 $47.74 $47.59 $47.66 $44.15 5,932
2019-02-01 $47.59 $47.70 $47.59 $47.65 $44.14 6,480
2019-01-31 $47.53 $47.62 $47.53 $47.59 $44.08 11,277
2019-01-30 $47.52 $47.56 $47.51 $47.56 $44.05 10,740
2019-01-29 $47.58 $47.59 $47.46 $47.53 $44.03 24,492
2019-01-28 $47.62 $47.62 $47.47 $47.55 $44.05 3,134
2019-01-25 $47.57 $47.66 $47.57 $47.65 $44.03 14,193
2019-01-24 $47.54 $47.70 $47.53 $47.61 $44.00 12,102
2019-01-23 $47.54 $47.64 $47.54 $47.59 $43.98 11,628
2019-01-22 $47.55 $47.55 $47.48 $47.52 $43.91 7,432
2019-01-18 $47.49 $47.51 $47.45 $47.48 $43.88 22,678
2019-01-17 $47.46 $47.55 $47.46 $47.51 $43.91 14,620
2019-01-16 $47.45 $47.49 $47.44 $47.45 $43.85 71,547
2019-01-15 $47.46 $47.55 $47.45 $47.46 $43.86 6,259
2019-01-14 $47.55 $47.55 $47.42 $47.49 $43.89 7,356
2019-01-11 $47.43 $47.50 $47.40 $47.42 $43.82 87,207
2019-01-10 $47.42 $47.52 $47.42 $47.42 $43.82 60,768
2019-01-09 $47.39 $47.55 $47.35 $47.36 $43.77 10,187
2019-01-08 $47.46 $47.46 $47.34 $47.46 $43.86 112,532
2019-01-07 $47.40 $47.46 $47.40 $47.44 $43.84 13,027
2019-01-04 $47.26 $47.40 $47.26 $47.38 $43.79 8,234
2019-01-03 $47.26 $47.40 $47.26 $47.33 $43.74 13,419
2019-01-02 $47.25 $47.39 $47.25 $47.27 $43.68 13,563
2018-12-31 $47.22 $47.43 $47.22 $47.33 $43.73 10,039
2018-12-28 $47.29 $47.40 $47.16 $47.16 $43.58 13,813
2018-12-27 $47.37 $47.37 $47.16 $47.24 $43.66 53,482
2018-12-26 $47.39 $47.44 $47.31 $47.41 $43.68 12,676
2018-12-24 $47.38 $47.38 $47.30 $47.37 $43.65 6,531
2018-12-21 $47.28 $47.49 $47.28 $47.38 $43.66 36,027
2018-12-20 $46.80 $47.49 $46.80 $47.46 $43.73 17,902
2018-12-19 $47.39 $47.51 $47.39 $47.45 $43.72 11,929
2018-12-18 $47.40 $47.51 $47.35 $47.46 $43.73 16,638
2018-12-17 $47.38 $47.53 $47.36 $47.40 $43.67 11,119
2018-12-14 $47.37 $47.57 $47.37 $47.42 $43.69 8,771
2018-12-13 $47.34 $47.47 $47.34 $47.41 $43.68 14,817
2018-12-12 $47.42 $47.56 $47.33 $47.38 $43.66 22,315
2018-12-11 $47.38 $47.52 $47.38 $47.41 $43.68 25,032
2018-12-10 $47.43 $47.60 $47.43 $47.45 $43.72 13,608
2018-12-07 $47.43 $47.57 $47.40 $47.42 $43.69 23,778
2018-12-06 $46.67 $47.58 $46.67 $47.51 $43.77 10,629
2018-12-04 $47.46 $47.57 $47.45 $47.51 $43.78 20,809
2018-12-03 $47.48 $47.55 $47.48 $47.49 $43.76 26,152
2018-11-30 $47.54 $47.60 $47.44 $47.55 $43.81 11,328
2018-11-29 $47.47 $47.60 $47.46 $47.60 $43.86 19,095
2018-11-28 $47.58 $47.58 $47.48 $47.54 $43.80 14,306
2018-11-27 $47.47 $47.62 $47.46 $47.52 $43.78 9,998
2018-11-26 $47.61 $47.70 $47.60 $47.61 $43.76 6,021
2018-11-23 $47.72 $47.72 $47.57 $47.57 $43.72 1,329
2018-11-21 $47.58 $47.65 $47.58 $47.58 $43.73 5,487
2018-11-20 $47.76 $47.76 $47.62 $47.69 $43.83 7,446
2018-11-19 $47.63 $47.74 $47.62 $47.68 $43.82 31,553
2018-11-16 $47.61 $47.85 $47.60 $47.61 $43.76 11,189
2018-11-15 $46.65 $47.63 $46.65 $47.51 $43.66 13,930
2018-11-14 $47.66 $47.85 $47.65 $47.66 $43.80 6,475
2018-11-13 $47.65 $47.75 $47.65 $47.69 $43.83 9,319
2018-11-12 $47.71 $47.75 $47.59 $47.73 $43.87 12,856
2018-11-09 $47.64 $47.78 $47.60 $47.76 $43.89 33,144
2018-11-08 $47.77 $47.77 $47.58 $47.68 $43.82 8,963
2018-11-07 $47.63 $47.72 $47.63 $47.64 $43.78 30,304
2018-11-06 $47.66 $47.77 $47.63 $47.66 $43.80 26,798
2018-11-05 $47.70 $47.75 $47.56 $47.71 $43.85 17,607
2018-11-02 $47.63 $47.75 $47.63 $47.75 $43.88 4,896
2018-11-01 $47.63 $47.75 $47.60 $47.68 $43.82 19,122
2018-10-31 $47.65 $47.78 $47.65 $47.70 $43.84 12,172
2018-10-30 $47.79 $47.80 $47.62 $47.72 $43.86 10,273
2018-10-29 $47.66 $47.75 $47.66 $47.68 $43.82 17,541
2018-10-26 $47.66 $47.77 $47.66 $47.75 $43.88 11,509
2018-10-25 $47.79 $47.92 $47.79 $47.84 $43.86 11,714
2018-10-24 $47.76 $47.90 $47.76 $47.87 $43.89 14,399
2018-10-23 $47.77 $47.85 $47.77 $47.77 $43.80 12,130
2018-10-22 $47.89 $47.89 $47.73 $47.79 $43.82 64,964
2018-10-19 $47.77 $47.88 $47.77 $47.81 $43.83 17,872
2018-10-18 $47.81 $47.84 $47.76 $47.84 $43.86 20,906
2018-10-17 $47.79 $47.88 $47.76 $47.77 $43.80 14,061
2018-10-16 $47.81 $47.91 $47.76 $47.84 $43.86 41,332
2018-10-15 $47.75 $47.91 $47.74 $47.87 $43.89 19,668
2018-10-12 $47.79 $47.86 $47.76 $47.82 $43.84 16,691
2018-10-11 $47.84 $47.90 $47.71 $47.83 $43.85 11,982
2018-10-10 $47.75 $47.82 $47.75 $47.80 $43.82 64,830
2018-10-09 $47.73 $47.82 $47.73 $47.82 $43.84 7,800
2018-10-08 $47.77 $47.87 $47.73 $47.74 $43.77 12,903
2018-10-05 $47.74 $47.87 $47.71 $47.83 $43.85 24,911
2018-10-04 $47.78 $47.91 $47.78 $47.78 $43.81 39,660
2018-10-03 $47.92 $47.92 $47.73 $47.85 $43.87 16,309
2018-10-02 $47.83 $47.94 $47.77 $47.77 $43.80 27,972
2018-10-01 $47.91 $47.91 $47.75 $47.82 $43.84 11,105
2018-09-28 $47.81 $47.92 $47.75 $47.83 $43.85 13,888
2018-09-27 $47.86 $47.91 $47.78 $47.81 $43.83 10,982
2018-09-26 $47.84 $47.85 $47.71 $47.82 $43.84 10,177
2018-09-25 $47.85 $48.00 $47.85 $47.86 $43.78 10,284
2018-09-24 $47.91 $47.94 $47.84 $47.93 $43.84 13,985
2018-09-21 $47.84 $47.93 $47.82 $47.93 $43.84 18,904
2018-09-20 $47.93 $47.94 $47.81 $47.90 $43.82 28,784
2018-09-19 $47.89 $47.91 $47.82 $47.86 $43.78 7,758
2018-09-18 $47.88 $47.95 $47.87 $47.91 $43.83 12,587
2018-09-17 $47.86 $47.99 $47.83 $47.99 $43.90 6,395
2018-09-14 $47.97 $47.97 $47.81 $47.88 $43.80 4,993
2018-09-13 $47.92 $47.97 $47.84 $47.87 $43.79 6,340
2018-09-12 $47.88 $47.91 $47.83 $47.90 $43.82 6,364
2018-09-11 $47.86 $47.96 $47.79 $47.87 $43.79 9,292
2018-09-10 $47.85 $47.91 $47.81 $47.87 $43.79 8,342
2018-09-07 $47.86 $47.91 $47.83 $47.85 $43.77 3,144
2018-09-06 $47.87 $47.95 $47.87 $47.90 $43.82 20,067
2018-09-05 $47.93 $47.95 $47.81 $47.93 $43.84 6,947
2018-09-04 $47.94 $47.94 $47.83 $47.86 $43.78 10,758
2018-08-31 $47.85 $47.96 $47.82 $47.87 $43.79 10,308
2018-08-30 $47.85 $47.92 $47.81 $47.85 $43.77 7,819
2018-08-29 $47.85 $47.89 $47.81 $47.81 $43.73 7,760
2018-08-28 $47.85 $47.89 $47.81 $47.84 $43.76 5,989
2018-08-27 $47.95 $47.95 $47.85 $47.90 $43.82 11,297
2018-08-24 $48.08 $48.08 $47.94 $47.97 $43.77 6,589
2018-08-23 $47.96 $48.00 $47.93 $48.00 $43.80 12,958
2018-08-22 $47.95 $48.02 $47.91 $47.97 $43.77 13,335
2018-08-21 $47.95 $47.95 $47.92 $47.95 $43.75 5,365
2018-08-20 $47.93 $47.98 $47.90 $47.92 $43.72 6,826
2018-08-17 $48.02 $48.02 $47.86 $47.88 $43.69 7,680
2018-08-16 $47.91 $48.02 $47.91 $47.96 $43.76 8,949
2018-08-15 $48.01 $48.01 $47.87 $47.98 $43.78 5,716
2018-08-14 $47.99 $47.99 $47.84 $47.92 $43.72 9,170
2018-08-13 $47.94 $47.96 $47.91 $47.95 $43.75 5,218
2018-08-10 $47.85 $48.00 $47.84 $47.86 $43.67 20,319
2018-08-09 $47.96 $47.96 $47.83 $47.85 $43.66 13,174
2018-08-08 $47.96 $47.96 $47.84 $47.90 $43.71 3,638
2018-08-07 $47.85 $48.00 $47.81 $47.84 $43.65 15,387
2018-08-06 $47.80 $47.98 $47.80 $47.93 $43.73 4,995
2018-08-03 $47.97 $47.97 $47.79 $47.91 $43.72 9,179
2018-08-02 $47.85 $47.89 $47.73 $47.85 $43.66 7,172
2018-08-01 $47.69 $47.84 $47.69 $47.82 $43.63 12,226
2018-07-31 $47.75 $47.83 $47.73 $47.79 $43.61 11,043
2018-07-30 $47.77 $47.90 $47.77 $47.77 $43.59 8,056
2018-07-27 $47.79 $47.89 $47.73 $47.79 $43.61 33,134
2018-07-26 $47.81 $47.90 $47.76 $47.79 $43.61 4,523
2018-07-25 $47.96 $47.96 $47.81 $47.90 $43.60 6,568
2018-07-24 $47.82 $47.90 $46.31 $47.89 $43.59 74,607
2018-07-23 $47.88 $47.93 $47.85 $47.92 $43.62 49,312
2018-07-20 $47.81 $47.96 $47.81 $47.96 $43.66 45,232
2018-07-19 $47.83 $47.90 $47.83 $47.86 $43.56 10,939
2018-07-18 $47.89 $47.95 $47.84 $47.89 $43.59 8,071
2018-07-17 $47.83 $47.89 $47.83 $47.86 $43.56 17,197
2018-07-16 $47.87 $47.88 $47.83 $47.88 $43.58 4,423
2018-07-13 $47.79 $47.88 $47.01 $47.84 $43.55 7,228
2018-07-12 $47.84 $47.90 $47.81 $47.82 $43.53 7,362
2018-07-11 $47.90 $47.90 $47.80 $47.90 $43.60 87,582
2018-07-10 $47.81 $47.90 $47.79 $47.84 $43.55 12,933
2018-07-09 $47.85 $47.90 $47.81 $47.81 $43.52 29,591
2018-07-06 $47.87 $47.92 $47.79 $47.85 $43.56 5,948
2018-07-05 $47.84 $47.92 $47.77 $47.92 $43.62 7,268
2018-07-03 $47.81 $47.81 $47.81 $47.81 $43.52 1,882
2018-07-02 $47.81 $47.81 $47.77 $47.78 $43.49 5,837
2018-06-29 $47.78 $47.87 $47.78 $47.78 $43.49 17,197
2018-06-28 $47.84 $47.88 $47.78 $47.82 $43.53 10,299
2018-06-27 $47.81 $47.90 $47.75 $47.78 $43.49 8,266
2018-06-26 $47.87 $47.89 $47.73 $47.83 $43.54 9,145
2018-06-25 $47.81 $47.90 $47.77 $47.81 $43.52 9,592
2018-06-22 $47.99 $48.01 $47.87 $47.89 $43.49 13,083
2018-06-21 $47.91 $47.99 $47.86 $47.88 $43.48 10,688
2018-06-20 $47.90 $47.94 $47.80 $47.88 $43.48 14,213
2018-06-19 $47.91 $47.97 $47.84 $47.84 $43.44 6,176
2018-06-18 $47.90 $47.90 $47.83 $47.90 $43.50 7,284
2018-06-15 $47.84 $47.90 $47.80 $47.85 $43.45 15,178
2018-06-14 $47.75 $47.90 $47.75 $47.87 $43.47 21,143
2018-06-13 $47.85 $47.98 $47.80 $47.87 $43.47 9,804
2018-06-12 $47.86 $47.95 $47.81 $47.90 $43.50 34,689
2018-06-11 $47.76 $47.98 $47.76 $47.97 $43.56 16,195
2018-06-08 $47.90 $47.98 $47.83 $47.87 $43.47 100,071
2018-06-07 $47.83 $47.95 $47.83 $47.86 $43.46 10,908
2018-06-06 $47.90 $47.95 $47.83 $47.86 $43.46 10,385
2018-06-05 $47.83 $47.91 $47.77 $47.89 $43.49 80,747
2018-06-04 $47.90 $47.97 $47.73 $47.91 $43.51 97,146
2018-06-01 $47.95 $47.95 $47.87 $47.95 $43.54 13,491
2018-05-31 $47.97 $48.00 $47.90 $47.92 $43.51 12,174
2018-05-30 $48.00 $48.00 $47.89 $48.00 $43.59 16,669
2018-05-29 $47.87 $48.00 $47.87 $47.88 $43.48 3,343
2018-05-25 $47.85 $47.99 $47.83 $47.91 $43.51 3,010
2018-05-24 $47.91 $48.08 $47.91 $47.93 $43.42 8,237
2018-05-23 $47.88 $48.05 $47.88 $47.91 $43.41 6,858
2018-05-22 $47.90 $48.00 $47.87 $47.96 $43.45 5,275
2018-05-21 $47.96 $48.02 $47.91 $47.96 $43.45 14,295
2018-05-18 $47.95 $47.98 $47.90 $47.97 $43.46 4,794
2018-05-17 $47.91 $48.01 $47.91 $48.00 $43.49 4,776
2018-05-16 $47.93 $48.00 $47.88 $48.00 $43.49 4,804
2018-05-15 $48.01 $48.04 $47.96 $48.01 $43.50 10,167
2018-05-14 $47.91 $48.04 $47.91 $48.03 $43.52 5,364
2018-05-11 $47.87 $48.02 $47.87 $47.95 $43.44 8,149
2018-05-10 $47.94 $48.00 $47.89 $47.94 $43.43 18,269
2018-05-09 $47.89 $48.02 $47.87 $48.01 $43.50 47,183
2018-05-08 $47.92 $47.98 $47.88 $47.91 $43.41 13,829
2018-05-07 $47.99 $48.02 $47.89 $48.01 $43.50 6,264
2018-05-04 $48.00 $48.03 $47.88 $47.98 $43.47 4,908
2018-05-03 $47.89 $47.99 $47.87 $47.93 $43.42 17,797
2018-05-02 $47.85 $47.99 $47.84 $47.92 $43.42 13,833
2018-05-01 $47.89 $47.98 $47.83 $47.86 $43.36 6,963
2018-04-30 $47.90 $48.00 $47.82 $47.85 $43.35 13,698
2018-04-27 $47.88 $47.99 $47.80 $47.82 $43.32 11,561
2018-04-26 $47.85 $47.96 $47.83 $47.89 $43.39 10,058
2018-04-25 $47.83 $47.95 $47.81 $47.81 $43.32 28,687
2018-04-24 $48.02 $48.11 $47.96 $47.99 $43.38 14,761
2018-04-23 $47.98 $48.10 $47.98 $48.03 $43.42 9,803
2018-04-20 $48.12 $48.13 $48.05 $48.05 $43.44 9,124
2018-04-19 $48.07 $48.12 $48.03 $48.11 $43.49 15,958
2018-04-18 $48.12 $48.14 $48.03 $48.08 $43.47 21,676
2018-04-17 $48.03 $48.17 $48.01 $48.17 $43.55 24,357
2018-04-16 $47.97 $48.07 $47.94 $48.06 $43.45 124,244
2018-04-13 $48.07 $48.11 $47.88 $48.02 $43.41 17,392
2018-04-12 $48.03 $48.12 $48.03 $48.04 $43.43 56,554
2018-04-11 $48.12 $48.17 $48.06 $48.07 $43.46 15,476
2018-04-10 $48.13 $48.13 $48.04 $48.06 $43.45 15,135
2018-04-09 $47.99 $48.17 $47.99 $48.07 $43.46 8,704
2018-04-06 $48.01 $48.08 $48.00 $48.01 $43.40 20,018
2018-04-05 $47.98 $48.08 $47.98 $48.08 $43.47 11,540
2018-04-04 $47.99 $48.08 $47.99 $48.08 $43.47 15,470
2018-04-03 $47.98 $48.08 $47.98 $48.05 $43.44 8,457
2018-04-02 $48.08 $48.08 $48.00 $48.08 $43.47 8,647
2018-03-29 $48.01 $48.08 $47.97 $48.04 $43.43 6,769
2018-03-28 $48.07 $48.07 $47.99 $48.00 $43.39 14,938
2018-03-27 $48.07 $48.07 $47.95 $47.96 $43.36 10,655
2018-03-26 $48.09 $48.10 $47.95 $48.07 $43.46 13,376
2018-03-23 $48.14 $48.20 $48.08 $48.10 $43.40 9,791
2018-03-22 $48.07 $48.10 $48.03 $48.03 $43.33 7,049
2018-03-21 $48.07 $48.16 $48.02 $48.07 $43.37 13,359
2018-03-20 $48.17 $48.17 $48.08 $48.13 $43.42 20,051
2018-03-19 $48.09 $48.18 $48.05 $48.15 $43.44 82,571
2018-03-16 $48.05 $48.09 $48.04 $48.09 $43.39 11,301
2018-03-15 $48.09 $48.09 $48.03 $48.08 $43.38 17,760
2018-03-14 $48.05 $48.08 $48.03 $48.08 $43.38 9,694
2018-03-13 $48.05 $48.08 $48.04 $48.08 $43.38 7,898
2018-03-12 $48.05 $48.08 $48.03 $48.06 $43.36 12,303
2018-03-09 $48.06 $48.08 $48.01 $48.08 $43.38 11,819
2018-03-08 $48.06 $48.07 $48.02 $48.06 $43.36 6,724
2018-03-07 $48.07 $48.09 $48.04 $48.08 $43.38 15,060
2018-03-06 $48.04 $48.07 $48.03 $48.07 $43.37 17,980
2018-03-05 $48.07 $48.13 $48.06 $48.08 $43.38 17,071
2018-03-02 $48.08 $48.14 $48.06 $48.10 $43.40 9,476
2018-03-01 $48.07 $48.12 $48.06 $48.08 $43.38 38,020
2018-02-28 $48.13 $48.13 $48.06 $48.06 $43.36 11,972
2018-02-27 $48.10 $48.20 $48.05 $48.06 $43.36 15,541
2018-02-26 $48.03 $48.22 $48.03 $48.12 $43.42 18,724
2018-02-23 $48.22 $48.22 $48.11 $48.15 $43.34 21,105
2018-02-22 $48.11 $48.19 $48.09 $48.16 $43.35 15,333
2018-02-21 $48.15 $48.23 $48.10 $48.11 $43.31 15,916
2018-02-20 $48.16 $48.30 $48.12 $48.15 $43.34 53,026
2018-02-16 $48.16 $48.24 $48.16 $48.18 $43.37 14,149
2018-02-15 $48.20 $48.27 $48.11 $48.19 $43.38 14,032
2018-02-14 $48.17 $48.29 $48.15 $48.26 $43.44 94,489
2018-02-13 $48.29 $48.29 $48.16 $48.21 $43.40 13,181
2018-02-12 $48.18 $48.25 $48.09 $48.22 $43.41 34,134
2018-02-09 $48.21 $48.30 $48.18 $48.25 $43.43 11,622
2018-02-08 $48.24 $48.29 $48.20 $48.25 $43.43 16,408
2018-02-07 $48.30 $48.30 $48.20 $48.25 $43.43 20,426
2018-02-06 $48.26 $48.31 $48.20 $48.28 $43.46 35,195
2018-02-05 $48.23 $48.32 $48.20 $48.32 $43.50 36,121
2018-02-02 $48.25 $48.32 $48.21 $48.24 $43.43 17,953
2018-02-01 $48.23 $48.35 $48.23 $48.25 $43.43 39,631
2018-01-31 $48.26 $48.36 $48.22 $48.30 $43.48 22,850
2018-01-30 $48.24 $48.30 $48.24 $48.29 $43.47 27,832
2018-01-29 $48.39 $48.39 $48.25 $48.29 $43.47 54,459
2018-01-26 $48.36 $48.40 $48.27 $48.31 $43.49 13,022
2018-01-25 $48.39 $48.45 $48.36 $48.37 $43.46 16,217
2018-01-24 $48.37 $48.40 $48.33 $48.38 $43.47 16,878
2018-01-23 $48.31 $48.41 $48.31 $48.37 $43.46 24,948
2018-01-22 $48.36 $48.49 $48.34 $48.34 $43.43 22,322
2018-01-19 $48.39 $48.49 $48.34 $48.41 $43.50 16,203
2018-01-18 $48.40 $48.42 $48.33 $48.39 $43.48 7,236
2018-01-17 $48.40 $48.44 $48.38 $48.42 $43.51 12,584
2018-01-16 $48.41 $48.48 $48.38 $48.42 $43.51 26,153
2018-01-12 $48.42 $48.43 $48.37 $48.43 $43.51 145,615
2018-01-11 $48.37 $48.42 $48.36 $48.40 $43.49 12,701
2018-01-10 $48.39 $48.41 $48.37 $48.40 $43.49 28,229
2018-01-09 $48.39 $48.42 $48.36 $48.42 $43.51 21,886
2018-01-08 $48.41 $48.44 $48.35 $48.40 $43.49 12,070
2018-01-05 $48.38 $48.44 $48.35 $48.40 $43.49 17,846
2018-01-04 $48.41 $48.42 $48.36 $48.37 $43.46 16,392
2018-01-03 $48.37 $48.44 $48.35 $48.39 $43.48 17,380
2018-01-02 $48.40 $48.45 $48.35 $48.44 $43.52 17,663
2017-12-29 $48.36 $48.42 $48.34 $48.37 $43.46 28,931
2017-12-28 $48.36 $48.44 $48.36 $48.36 $43.45 8,516
2017-12-27 $48.33 $48.41 $48.33 $48.40 $43.49 6,938
2017-12-26 $48.50 $48.50 $48.45 $48.47 $43.44 8,922
2017-12-22 $48.46 $48.53 $48.45 $48.50 $43.47 27,307
2017-12-21 $48.43 $48.53 $48.43 $48.46 $43.43 19,621
2017-12-20 $48.44 $48.51 $48.43 $48.47 $43.44 41,335
2017-12-19 $48.47 $48.53 $48.47 $48.50 $43.47 44,910
2017-12-18 $48.52 $48.53 $48.49 $48.49 $43.46 35,865
2017-12-15 $48.55 $48.55 $48.50 $48.52 $43.49 33,404
2017-12-14 $48.53 $48.54 $48.50 $48.53 $43.50 23,315
2017-12-13 $48.53 $48.54 $48.48 $48.50 $43.47 15,619
2017-12-12 $48.50 $48.56 $48.46 $48.55 $43.52 33,627
2017-12-11 $48.51 $48.52 $48.47 $48.50 $43.47 29,462
2017-12-08 $48.49 $48.55 $48.47 $48.47 $43.44 32,302
2017-12-07 $48.48 $48.56 $48.48 $48.52 $43.49 113,833
2017-12-06 $48.49 $48.53 $48.48 $48.51 $43.48 81,581
2017-12-05 $48.49 $48.56 $48.47 $48.50 $43.47 51,085
2017-12-04 $48.53 $48.58 $48.47 $48.49 $43.46 123,962
2017-12-01 $48.52 $48.56 $48.52 $48.55 $43.52 23,304
2017-11-30 $48.52 $48.58 $48.52 $48.52 $43.49 16,374
2017-11-29 $48.53 $48.59 $48.53 $48.54 $43.51 46,885
2017-11-28 $48.52 $48.61 $48.52 $48.56 $43.52 84,685
2017-11-27 $48.56 $48.65 $48.56 $48.62 $43.48 101,286
2017-11-24 $48.67 $48.67 $48.55 $48.60 $43.46 98,651
2017-11-22 $48.54 $48.64 $48.52 $48.58 $43.45 15,909
2017-11-21 $48.56 $48.59 $48.53 $48.54 $43.41 67,484
2017-11-20 $48.59 $48.59 $48.52 $48.57 $43.44 13,999
2017-11-17 $48.56 $48.59 $48.52 $48.53 $43.40 28,254
2017-11-16 $48.55 $48.59 $48.51 $48.53 $43.40 114,965
2017-11-15 $48.50 $48.62 $48.50 $48.55 $43.42 8,606
2017-11-14 $48.62 $48.63 $48.52 $48.55 $43.42 57,871
2017-11-13 $48.64 $48.64 $48.54 $48.64 $43.50 67,404
2017-11-10 $48.62 $48.66 $48.57 $48.65 $43.51 24,746
2017-11-09 $48.65 $48.70 $48.56 $48.64 $43.50 244,892
2017-11-08 $48.65 $48.66 $48.54 $48.66 $43.52 156,899
2017-11-07 $48.60 $48.68 $48.57 $48.62 $43.48 26,500
2017-11-06 $48.60 $48.68 $48.60 $48.66 $43.51 11,585
2017-11-03 $48.69 $48.69 $48.33 $48.66 $43.52 88,366
2017-11-02 $48.61 $48.73 $48.61 $48.63 $43.49 16,441
2017-11-01 $48.71 $48.72 $48.62 $48.65 $43.51 6,078
2017-10-31 $48.68 $48.74 $48.63 $48.74 $43.59 30,978
2017-10-30 $48.60 $48.65 $48.60 $48.65 $43.51 9,647
2017-10-27 $48.59 $48.70 $48.57 $48.65 $43.51 13,433
2017-10-26 $48.74 $48.75 $48.65 $48.66 $43.43 19,173
2017-10-25 $48.70 $48.81 $48.70 $48.72 $43.48 31,138
2017-10-24 $48.73 $48.75 $48.70 $48.71 $43.47 10,431
2017-10-23 $48.78 $48.79 $48.70 $48.72 $43.48 30,595
2017-10-20 $48.72 $48.77 $48.71 $48.74 $43.50 25,628
2017-10-19 $48.71 $48.73 $48.70 $48.72 $43.48 38,034
2017-10-18 $48.72 $48.73 $48.68 $48.72 $43.48 27,428
2017-10-17 $48.70 $48.73 $48.70 $48.73 $43.49 19,544
2017-10-16 $48.73 $48.77 $48.72 $48.75 $43.51 14,193
2017-10-13 $48.76 $48.76 $48.70 $48.76 $43.52 22,450
2017-10-12 $48.71 $48.77 $48.71 $48.74 $43.50 16,770
2017-10-11 $48.70 $48.81 $48.68 $48.80 $43.55 11,661
2017-10-10 $48.68 $48.72 $48.64 $48.68 $43.44 13,012
2017-10-09 $48.68 $48.70 $48.67 $48.69 $43.45 12,284
2017-10-06 $48.69 $48.69 $48.63 $48.68 $43.44 24,414
2017-10-05 $48.72 $48.79 $48.67 $48.70 $43.46 30,176
2017-10-04 $48.73 $48.77 $48.68 $48.74 $43.50 17,040
2017-10-03 $48.69 $48.76 $48.69 $48.73 $43.49 12,483
2017-10-02 $48.72 $48.73 $48.69 $48.69 $43.45 8,105
2017-09-29 $48.69 $48.73 $48.69 $48.72 $43.48 18,212
2017-09-28 $48.67 $48.73 $48.67 $48.69 $43.45 51,744
2017-09-27 $48.67 $48.74 $48.65 $48.71 $43.47 14,822
2017-09-26 $48.70 $48.72 $48.64 $48.67 $43.44 21,339
2017-09-25 $48.78 $48.79 $48.76 $48.77 $43.44 7,883
2017-09-22 $48.77 $48.81 $48.75 $48.78 $43.44 21,581
2017-09-21 $48.77 $48.82 $48.77 $48.82 $43.48 29,044
2017-09-20 $48.79 $48.81 $48.75 $48.77 $43.43 8,833
2017-09-19 $48.76 $48.82 $48.75 $48.82 $43.48 22,753
2017-09-18 $48.76 $48.80 $48.75 $48.76 $43.42 17,015
2017-09-15 $48.77 $48.82 $48.76 $48.76 $43.42 8,956
2017-09-14 $48.84 $48.84 $48.77 $48.81 $43.46 18,496
2017-09-13 $48.79 $48.84 $48.78 $48.84 $43.49 29,068
2017-09-12 $48.82 $48.87 $48.78 $48.83 $43.48 43,138
2017-09-11 $48.90 $48.90 $48.84 $48.84 $43.49 18,528
2017-09-08 $48.87 $48.91 $48.83 $48.90 $43.55 27,550
2017-09-07 $48.87 $48.87 $48.81 $48.81 $43.47 35,565
2017-09-06 $48.83 $48.88 $48.81 $48.84 $43.49 116,149
2017-09-05 $48.82 $48.85 $48.81 $48.81 $43.47 20,557
2017-09-01 $48.86 $48.86 $48.77 $48.84 $43.49 17,209
2017-08-31 $48.84 $48.84 $48.78 $48.81 $43.47 21,968
2017-08-30 $48.83 $48.85 $48.77 $48.81 $43.47 13,679
2017-08-29 $48.77 $48.81 $48.77 $48.80 $43.46 15,920
2017-08-28 $48.77 $48.79 $48.76 $48.78 $43.44 9,151
2017-08-25 $48.77 $48.78 $48.74 $48.76 $43.42 26,833
2017-08-24 $48.83 $48.89 $48.83 $48.87 $43.44 14,339
2017-08-23 $48.85 $48.90 $48.83 $48.85 $43.42 32,098
2017-08-22 $48.81 $48.89 $48.80 $48.83 $43.40 16,923
2017-08-21 $48.82 $48.88 $48.79 $48.87 $43.44 31,002
2017-08-18 $48.79 $48.89 $48.76 $48.87 $43.44 74,592
2017-08-17 $48.84 $48.84 $48.77 $48.80 $43.37 57,724
2017-08-16 $48.75 $48.85 $48.75 $48.81 $43.39 21,145
2017-08-15 $48.75 $48.85 $48.75 $48.77 $43.35 16,726
2017-08-14 $48.78 $48.85 $48.76 $48.78 $43.36 13,966
2017-08-11 $48.75 $48.87 $48.75 $48.78 $43.36 20,293
2017-08-10 $48.77 $48.83 $48.75 $48.76 $43.34 22,757
2017-08-09 $48.78 $48.85 $48.75 $48.76 $43.34 21,779
2017-08-08 $48.85 $48.85 $48.74 $48.84 $43.41 74,236
2017-08-07 $48.75 $48.85 $48.74 $48.82 $43.39 11,084
2017-08-04 $48.78 $48.85 $48.76 $48.77 $43.35 37,984
2017-08-03 $48.77 $48.84 $48.72 $48.76 $43.34 45,335
2017-08-02 $48.71 $48.79 $48.71 $48.78 $43.36 70,900
2017-08-01 $48.76 $48.81 $48.71 $48.71 $43.30 57,300
2017-07-31 $48.75 $48.85 $48.73 $48.81 $43.39 39,300
2017-07-28 $48.78 $48.81 $48.73 $48.74 $43.32 38,400
2017-07-27 $48.70 $48.82 $48.69 $48.79 $43.37 45,447
2017-07-26 $48.66 $48.74 $48.66 $48.73 $43.31 18,689
2017-07-25 $48.78 $48.86 $48.77 $48.77 $43.26 26,000
2017-07-24 $48.83 $48.87 $48.77 $48.85 $43.33 30,626
2017-07-21 $48.78 $48.86 $48.76 $48.80 $43.29 40,501
2017-07-20 $48.76 $48.77 $48.73 $48.76 $43.25 34,655
2017-07-19 $48.79 $48.80 $48.73 $48.74 $43.23 42,358
2017-07-18 $48.76 $48.77 $48.70 $48.75 $43.24 46,751
2017-07-17 $48.83 $48.89 $48.70 $48.73 $43.23 163,495
2017-07-14 $48.79 $48.86 $48.73 $48.73 $43.23 52,893
2017-07-13 $48.71 $48.83 $48.71 $48.83 $43.31 10,144
2017-07-12 $48.72 $48.75 $48.70 $48.71 $43.21 42,743
2017-07-11 $48.72 $48.72 $48.68 $48.71 $43.21 36,823
2017-07-10 $48.69 $48.72 $48.69 $48.69 $43.19 12,997
2017-07-07 $48.69 $48.77 $48.69 $48.69 $43.19 63,993
2017-07-06 $48.73 $48.76 $48.67 $48.73 $43.23 12,268
2017-07-05 $48.70 $48.77 $48.68 $48.76 $43.25 16,266
2017-07-03 $48.71 $48.74 $48.70 $48.70 $43.20 17,777
2017-06-30 $48.74 $48.76 $48.65 $48.75 $43.24 23,945
2017-06-29 $48.74 $48.78 $48.66 $48.75 $43.24 43,921
2017-06-28 $48.75 $48.78 $48.64 $48.67 $43.17 39,546
2017-06-27 $48.71 $48.78 $48.71 $48.74 $43.24 29,956
2017-06-26 $48.77 $48.80 $48.70 $48.70 $43.20 36,749
2017-06-23 $48.86 $48.88 $48.75 $48.83 $43.22 13,461
2017-06-22 $48.82 $48.88 $48.75 $48.75 $43.15 51,646
2017-06-21 $48.84 $48.90 $48.75 $48.82 $43.22 39,828
2017-06-20 $48.77 $48.87 $48.77 $48.78 $43.18 21,058
2017-06-19 $48.79 $48.92 $48.77 $48.77 $43.17 20,722
2017-06-16 $48.84 $48.86 $48.75 $48.84 $43.23 23,116
2017-06-15 $48.78 $48.90 $48.72 $48.83 $43.22 23,635
2017-06-14 $48.71 $48.76 $48.71 $48.72 $43.13 22,706
2017-06-13 $48.72 $48.81 $48.70 $48.74 $43.14 30,733
2017-06-12 $48.70 $48.82 $48.67 $48.72 $43.13 16,734
2017-06-09 $48.82 $48.82 $48.66 $48.71 $43.12 35,923
2017-06-08 $48.80 $48.82 $48.72 $48.82 $43.21 31,341
2017-06-07 $48.74 $48.79 $48.73 $48.73 $43.13 19,925
2017-06-06 $48.73 $48.79 $48.72 $48.77 $43.17 13,189
2017-06-05 $48.73 $48.84 $48.72 $48.72 $43.13 21,140
2017-06-02 $48.86 $48.86 $48.68 $48.72 $43.13 9,348
2017-06-01 $48.69 $48.75 $48.69 $48.75 $43.15 8,691
2017-05-31 $48.72 $48.84 $48.67 $48.68 $43.09 22,609
2017-05-30 $48.70 $48.81 $48.67 $48.70 $43.11 16,091
2017-05-26 $48.68 $48.74 $48.64 $48.66 $43.07 5,746
2017-05-25 $48.68 $48.78 $48.63 $48.64 $43.06 18,021
2017-05-24 $48.73 $48.73 $48.62 $48.67 $43.08 17,037
2017-05-23 $48.82 $48.82 $48.75 $48.76 $43.07 21,869
2017-05-22 $48.75 $48.84 $48.73 $48.75 $43.06 15,270
2017-05-19 $48.74 $48.83 $48.70 $48.74 $43.05 11,177
2017-05-18 $48.80 $48.80 $48.66 $48.74 $43.06 8,796
2017-05-17 $48.65 $48.80 $48.65 $48.69 $43.01 16,784
2017-05-16 $48.66 $48.82 $48.66 $48.80 $43.11 21,854
2017-05-15 $48.69 $48.80 $48.65 $48.66 $42.98 17,207
2017-05-12 $48.65 $48.72 $48.60 $48.63 $42.96 18,555
2017-05-11 $48.61 $48.65 $48.60 $48.60 $42.93 7,288
2017-05-10 $48.61 $48.65 $48.58 $48.61 $42.94 16,057
2017-05-09 $48.73 $48.73 $48.58 $48.61 $42.94 20,019
2017-05-08 $48.70 $48.70 $48.56 $48.64 $42.97 12,546
2017-05-05 $48.61 $48.69 $48.58 $48.58 $42.91 19,004
2017-05-04 $48.63 $48.72 $48.59 $48.64 $42.97 19,746
2017-05-03 $48.61 $48.73 $48.61 $48.73 $43.05 9,095
2017-05-02 $48.63 $48.73 $48.58 $48.59 $42.92 22,729
2017-05-01 $48.62 $48.70 $48.59 $48.63 $42.96 15,263
2017-04-28 $48.64 $48.69 $48.57 $48.65 $42.98 24,245
2017-04-27 $48.65 $48.66 $48.53 $48.59 $42.92 28,497
2017-04-26 $48.65 $48.71 $48.59 $48.59 $42.92 22,105
2017-04-25 $48.69 $48.69 $48.55 $48.58 $42.91 15,492
2017-04-24 $48.60 $48.66 $48.53 $48.57 $42.90 37,133
2017-04-21 $48.71 $48.79 $48.70 $48.70 $42.93 27,651
2017-04-20 $48.76 $48.81 $48.70 $48.70 $42.93 14,337
2017-04-19 $48.72 $48.79 $48.70 $48.71 $42.94 35,538
2017-04-18 $48.70 $48.78 $48.70 $48.71 $42.94 17,491
2017-04-17 $48.69 $48.79 $48.67 $48.69 $42.92 38,407
2017-04-13 $48.69 $48.74 $48.47 $48.60 $42.84 105,915
2017-04-12 $48.66 $48.76 $48.64 $48.72 $42.95 22,684
2017-04-11 $48.69 $48.76 $48.63 $48.65 $42.89 15,489
2017-04-10 $48.65 $48.72 $48.60 $48.70 $42.93 18,351
2017-04-07 $48.74 $48.75 $48.60 $48.65 $42.89 16,244
2017-04-06 $48.63 $48.73 $48.63 $48.64 $42.88 20,155
2017-04-05 $48.58 $48.70 $48.58 $48.59 $42.83 15,443
2017-04-04 $48.60 $48.71 $48.57 $48.69 $42.92 15,222
2017-04-03 $48.60 $48.65 $48.53 $48.56 $42.81 24,123
2017-03-31 $48.61 $48.66 $48.52 $48.63 $42.87 27,589
2017-03-30 $48.54 $48.62 $48.54 $48.56 $42.81 27,138
2017-03-29 $48.51 $48.62 $48.47 $48.50 $42.75 28,929
2017-03-28 $48.56 $48.59 $48.50 $48.53 $42.78 26,491
2017-03-27 $48.52 $48.63 $48.50 $48.59 $42.83 14,992
2017-03-24 $48.57 $48.57 $48.43 $48.45 $42.71 49,187
2017-03-23 $48.59 $48.71 $48.59 $48.69 $42.83 18,096
2017-03-22 $48.62 $48.72 $48.59 $48.61 $42.76 20,161
2017-03-21 $48.58 $48.67 $48.56 $48.65 $42.79 22,753
2017-03-20 $48.64 $48.69 $48.53 $48.58 $42.73 16,758
2017-03-17 $48.55 $48.66 $48.53 $48.61 $42.76 23,511
2017-03-16 $48.53 $48.62 $48.49 $48.54 $42.70 23,604
2017-03-15 $48.44 $48.56 $48.41 $48.45 $42.62 46,861
2017-03-14 $48.48 $48.56 $48.41 $48.47 $42.64 31,586
2017-03-13 $48.48 $48.99 $48.45 $48.51 $42.67 148
2017-03-10 $48.52 $48.56 $48.44 $48.45 $42.62 30,688
2017-03-09 $48.55 $48.59 $48.50 $48.56 $42.72 38,014
2017-03-08 $48.60 $48.62 $48.53 $48.59 $42.74 26,795
2017-03-07 $48.63 $48.65 $48.56 $48.62 $42.77 27,466
2017-03-06 $48.59 $48.66 $48.57 $48.58 $42.73 27,820
2017-03-03 $48.55 $48.65 $48.55 $48.63 $42.78 31,412
2017-03-02 $48.65 $48.65 $48.53 $48.57 $42.72 44,740
2017-03-01 $48.65 $48.71 $48.65 $48.69 $42.83 21,587
2017-02-28 $48.65 $48.71 $48.65 $48.65 $42.79 33,088
2017-02-27 $48.70 $48.75 $48.66 $48.67 $42.81 12,373
2017-02-24 $48.65 $48.71 $48.63 $48.69 $42.83 32,585
2017-02-23 $48.63 $48.66 $48.59 $48.61 $42.76 31,289
2017-02-22 $48.67 $48.76 $48.65 $48.67 $42.72 272
2017-02-21 $48.68 $48.74 $48.65 $48.68 $42.73 375
2017-02-17 $48.69 $48.74 $48.65 $48.71 $42.76 22,373
2017-02-16 $48.69 $48.70 $48.63 $48.70 $42.75 79,472
2017-02-15 $48.67 $48.70 $48.66 $48.69 $42.74 39,802
2017-02-14 $48.66 $48.70 $48.66 $48.69 $42.74 22,956
2017-02-13 $48.72 $48.72 $48.65 $48.65 $42.71 31,884
2017-02-10 $48.66 $48.74 $48.65 $48.66 $42.72 36,818
2017-02-09 $48.68 $48.77 $48.68 $48.75 $42.79 31,003
2017-02-08 $48.66 $48.76 $48.66 $48.68 $42.73 32,244
2017-02-07 $48.66 $48.72 $48.66 $48.68 $42.73 20,452
2017-02-06 $48.70 $48.71 $48.65 $48.69 $42.74 45,858
2017-02-03 $48.60 $48.68 $48.58 $48.63 $42.69 33,623
2017-02-02 $48.62 $48.67 $48.59 $48.59 $42.65 27,342
2017-02-01 $48.55 $48.60 $48.54 $48.57 $42.64 36,268
2017-01-31 $48.50 $48.56 $48.50 $48.56 $42.63 37,964
2017-01-30 $48.58 $48.63 $48.49 $48.52 $42.59 111,761
2017-01-27 $48.50 $48.60 $48.50 $48.54 $42.61 59,131
2017-01-26 $48.54 $48.58 $48.43 $48.48 $42.56 69,349
2017-01-25 $48.64 $48.64 $48.41 $48.60 $42.66 94,987
2017-01-24 $48.70 $48.72 $48.58 $48.68 $42.65 111,139
2017-01-23 $48.68 $48.69 $48.57 $48.69 $42.66 85,018
2017-01-20 $48.60 $48.66 $48.56 $48.65 $42.63 34,036
2017-01-19 $48.57 $48.69 $48.57 $48.61 $42.59 29,491
2017-01-18 $48.60 $48.71 $48.56 $48.69 $42.66 117,849
2017-01-17 $48.58 $48.63 $48.51 $48.55 $42.54 129,774
2017-01-13 $48.59 $48.64 $48.55 $48.62 $42.60 49,007
2017-01-12 $48.60 $48.67 $48.58 $48.65 $42.63 31,903
2017-01-11 $48.56 $48.68 $48.56 $48.60 $42.58 18,022
2017-01-10 $48.58 $48.65 $48.52 $48.58 $42.57 24,483
2017-01-09 $48.60 $48.66 $48.54 $48.63 $42.61 21,475
2017-01-06 $48.67 $48.67 $48.54 $48.61 $42.59 17,917
2017-01-05 $48.49 $48.63 $48.49 $48.57 $42.56 34,507
2017-01-04 $48.49 $48.57 $48.45 $48.53 $42.52 56,067
2017-01-03 $48.50 $48.57 $48.43 $48.53 $42.53 32,088
2016-12-30 $48.46 $48.58 $48.40 $48.57 $42.56 41,773
2016-12-29 $48.42 $48.55 $48.38 $48.52 $42.51 25,759
2016-12-28 $48.52 $48.52 $48.32 $48.41 $42.41 12,288
2016-12-27 $48.38 $48.48 $48.35 $48.48 $42.48 33,692
2016-12-23 $48.43 $48.48 $48.32 $48.38 $42.39 76,310
2016-12-22 $48.49 $48.61 $48.49 $48.54 $42.42 25,939
2016-12-21 $48.59 $48.59 $48.43 $48.44 $42.33 22,101
2016-12-20 $48.48 $48.63 $48.43 $48.59 $42.46 42,413
2016-12-19 $48.55 $48.59 $48.42 $48.44 $42.33 26,535
2016-12-16 $48.49 $48.58 $48.40 $48.44 $42.33 10,879
2016-12-15 $48.51 $48.59 $48.46 $48.53 $42.41 30,072
2016-12-14 $48.65 $48.65 $48.43 $48.54 $42.42 61,817
2016-12-13 $48.56 $48.65 $48.50 $48.54 $42.42 25,061
2016-12-12 $48.60 $48.66 $48.48 $48.63 $42.50 23,691
2016-12-09 $48.55 $48.68 $48.54 $48.55 $42.43 66,946
2016-12-08 $48.53 $48.69 $48.51 $48.54 $42.42 16,170
2016-12-07 $48.60 $48.65 $48.48 $48.50 $42.38 29,087
2016-12-06 $48.43 $48.59 $48.43 $48.59 $42.46 13,046
2016-12-05 $48.49 $48.60 $48.45 $48.49 $42.37 25,625
2016-12-02 $48.50 $48.58 $48.42 $48.45 $42.34 35,050
2016-12-01 $48.60 $48.60 $48.42 $48.45 $42.34 51,438
2016-11-30 $48.38 $48.61 $48.38 $48.49 $42.37 24,800
2016-11-29 $48.50 $48.61 $48.37 $48.46 $42.35 75,080
2016-11-28 $48.40 $48.59 $48.38 $48.39 $42.29 39,910
2016-11-25 $48.51 $48.56 $48.36 $48.39 $42.29 47,648
2016-11-23 $48.46 $48.56 $48.36 $48.41 $42.30 31,936
2016-11-22 $48.60 $48.69 $48.48 $48.56 $42.35 36,956
2016-11-21 $48.52 $48.67 $48.48 $48.51 $42.30 27,443
2016-11-18 $48.43 $48.70 $48.43 $48.68 $42.45 28,890
2016-11-17 $48.49 $48.73 $48.49 $48.54 $42.33 25,337
2016-11-16 $48.63 $48.72 $48.51 $48.51 $42.30 10,280
2016-11-15 $48.62 $48.69 $48.50 $48.51 $42.30 13,456
2016-11-14 $48.54 $48.69 $48.54 $48.54 $42.33 43,873
2016-11-11 $48.58 $48.82 $48.58 $48.62 $42.40 36,578
2016-11-10 $48.72 $48.83 $48.62 $48.62 $42.40 16,587
2016-11-09 $48.90 $48.94 $48.68 $48.70 $42.47 70,680
2016-11-08 $48.91 $48.95 $48.86 $48.92 $42.66 29,328
2016-11-07 $48.85 $48.95 $48.82 $48.94 $42.68 14,973
2016-11-04 $48.90 $48.95 $48.80 $48.90 $42.64 65,994
2016-11-03 $48.84 $48.92 $48.83 $48.86 $42.61 12,804
2016-11-02 $48.91 $48.96 $48.84 $48.84 $42.59 9,113
2016-11-01 $48.89 $48.94 $48.81 $48.90 $42.64 6,174
2016-10-31 $48.94 $48.94 $48.85 $48.89 $42.64 15,402
2016-10-28 $48.88 $48.94 $48.80 $48.93 $42.67 15,374
2016-10-27 $48.92 $48.95 $48.88 $48.91 $42.66 8,837
2016-10-26 $48.90 $48.96 $48.90 $48.96 $42.70 14,654
2016-10-25 $48.94 $48.98 $48.86 $48.97 $42.71 39,271
2016-10-24 $49.05 $49.08 $48.96 $49.01 $42.65 16,161
2016-10-21 $49.04 $49.09 $48.96 $49.06 $42.69 13,668
2016-10-20 $49.04 $49.08 $48.92 $48.94 $42.59 25,289
2016-10-19 $48.96 $49.07 $48.96 $49.05 $42.68 35,527
2016-10-18 $48.95 $49.00 $48.94 $48.97 $42.62 13,712
2016-10-17 $48.93 $49.01 $48.93 $48.96 $42.61 12,388
2016-10-14 $48.96 $49.04 $48.89 $48.90 $42.56 34,919
2016-10-13 $48.92 $49.01 $48.89 $48.96 $42.61 27,121
2016-10-12 $48.93 $49.01 $48.89 $48.89 $42.55 25,206
2016-10-11 $48.96 $49.00 $48.91 $48.94 $42.59 16,727
2016-10-10 $48.90 $49.00 $48.90 $48.98 $42.62 16,896
2016-10-07 $48.90 $49.00 $48.89 $48.92 $42.57 26,727
2016-10-06 $48.89 $48.97 $48.89 $48.97 $42.62 22,601
2016-10-05 $48.91 $48.97 $48.89 $48.92 $42.58 19,294
2016-10-04 $48.92 $49.00 $48.91 $48.92 $42.57 19,853
2016-10-03 $48.93 $48.99 $48.93 $48.93 $42.58 22,022
2016-09-30 $48.94 $49.02 $48.92 $48.93 $42.58 30,248
2016-09-29 $48.98 $49.00 $48.93 $48.94 $42.59 17,394
2016-09-28 $48.94 $49.02 $48.90 $48.95 $42.59 47,995
2016-09-27 $48.91 $48.99 $48.87 $48.94 $42.59 44,937
2016-09-26 $48.97 $49.01 $48.91 $48.91 $42.56 31,282
2016-09-23 $48.98 $49.07 $48.96 $49.03 $42.57 25,496
2016-09-22 $48.96 $49.05 $48.94 $49.02 $42.56 16,638
2016-09-21 $48.96 $49.05 $48.92 $48.97 $42.52 31,102
2016-09-20 $49.00 $49.01 $48.93 $48.95 $42.50 11,745
2016-09-19 $48.99 $49.00 $48.89 $48.98 $42.53 14,178
2016-09-16 $48.93 $49.00 $48.88 $48.93 $42.49 22,342
2016-09-15 $48.92 $48.98 $48.86 $48.90 $42.46 38,808
2016-09-14 $48.94 $48.98 $48.83 $48.91 $42.47 25,840
2016-09-13 $48.92 $49.01 $48.87 $48.96 $42.51 53,848
2016-09-12 $48.96 $49.01 $48.85 $48.92 $42.47 23,414
2016-09-09 $48.97 $48.99 $48.91 $48.93 $42.48 16,503
2016-09-08 $48.98 $49.03 $48.96 $49.00 $42.55 36,034
2016-09-07 $48.98 $48.98 $48.87 $48.95 $42.50 14,258
2016-09-06 $48.90 $48.98 $48.86 $48.91 $42.47 44,193
2016-09-02 $48.90 $48.98 $48.85 $48.89 $42.45 47,205
2016-09-01 $48.95 $48.96 $48.85 $48.89 $42.45 28,003
2016-08-31 $48.95 $48.97 $48.86 $48.90 $42.46 65,577
2016-08-30 $48.94 $48.96 $48.85 $48.94 $42.49 28,775
2016-08-29 $48.92 $48.96 $48.86 $48.91 $42.47 33,168
2016-08-26 $48.95 $48.96 $48.85 $48.95 $42.50 38,262
2016-08-25 $48.95 $48.97 $48.86 $48.92 $42.48 22,751
2016-08-24 $49.06 $49.08 $48.94 $49.05 $42.49 42,068
2016-08-23 $49.01 $49.09 $48.92 $49.02 $42.47 61,978
2016-08-22 $49.05 $49.08 $49.00 $49.00 $42.45 39,425
2016-08-19 $49.00 $49.09 $49.00 $49.03 $42.48 20,462
2016-08-18 $48.99 $49.04 $48.99 $49.01 $42.46 21,185
2016-08-17 $49.02 $49.06 $48.95 $49.04 $42.48 33,184
2016-08-16 $48.96 $49.06 $48.96 $48.96 $42.41 42,250
2016-08-15 $49.02 $49.10 $48.94 $49.02 $42.46 37,162
2016-08-12 $48.98 $49.00 $48.94 $48.98 $42.43 33,062
2016-08-11 $48.95 $49.05 $48.95 $49.01 $42.46 27,656
2016-08-10 $48.89 $49.07 $48.89 $48.98 $42.43 31,034
2016-08-09 $48.95 $48.98 $48.87 $48.87 $42.34 18,530
2016-08-08 $49.02 $49.02 $48.83 $48.92 $42.38 40,738
2016-08-05 $48.91 $48.99 $48.85 $48.96 $42.41 24,229
2016-08-04 $48.88 $48.95 $48.85 $48.94 $42.40 26,341
2016-08-03 $48.87 $48.94 $48.85 $48.90 $42.36 8,455
2016-08-02 $48.95 $48.95 $48.85 $48.86 $42.33 47,129
2016-08-01 $48.89 $48.96 $48.82 $48.87 $42.34 37,887
2016-07-29 $48.91 $48.97 $48.84 $48.86 $42.33 56,448
2016-07-28 $48.84 $48.96 $48.83 $48.93 $42.39 23,224
2016-07-27 $48.86 $48.93 $48.78 $48.90 $42.36 34,050
2016-07-26 $48.86 $48.94 $48.79 $48.92 $42.38 30,082
2016-07-25 $49.05 $49.05 $48.81 $48.85 $42.32 38,756
2016-07-22 $49.09 $49.10 $48.93 $48.98 $42.33 27,496
2016-07-21 $48.99 $49.08 $48.92 $49.03 $42.38 32,847
2016-07-20 $48.96 $49.07 $48.91 $48.93 $42.29 36,355
2016-07-19 $49.03 $49.07 $48.94 $48.97 $42.32 37,823
2016-07-18 $48.98 $49.05 $48.93 $48.99 $42.34 23,839
2016-07-15 $48.98 $48.98 $48.78 $48.95 $42.30 29,271
2016-07-14 $49.01 $49.05 $48.91 $49.04 $42.38 39,516
2016-07-13 $48.95 $49.06 $48.90 $48.92 $42.28 19,257
2016-07-12 $48.88 $49.02 $48.88 $48.96 $42.32 11,938
2016-07-11 $48.90 $49.02 $48.88 $48.93 $42.29 21,840
2016-07-08 $48.93 $48.98 $48.89 $48.92 $42.28 13,954
2016-07-07 $48.90 $48.98 $48.88 $48.96 $42.32 10,881
2016-07-06 $49.13 $49.13 $48.87 $48.92 $42.28 21,531
2016-07-05 $48.82 $48.90 $48.81 $48.86 $42.23 21,400
2016-07-01 $48.71 $48.91 $48.71 $48.77 $42.15 19,127
2016-06-30 $48.77 $48.91 $48.73 $48.77 $42.15 19,341
2016-06-29 $48.79 $48.85 $48.67 $48.80 $42.18 31,194
2016-06-28 $48.72 $48.80 $48.70 $48.76 $42.14 18,463
2016-06-27 $48.71 $48.80 $48.65 $48.67 $42.06 27,272
2016-06-24 $48.95 $48.95 $48.71 $48.77 $42.15 25,197
2016-06-23 $48.74 $48.85 $48.74 $48.82 $42.09 25,389
2016-06-22 $48.81 $48.89 $48.80 $48.81 $42.09 18,032
2016-06-21 $48.80 $48.93 $48.80 $48.90 $42.16 23,774
2016-06-20 $48.80 $48.88 $48.78 $48.80 $42.08 15,941
2016-06-17 $48.85 $48.85 $48.78 $48.85 $42.12 29,326
2016-06-16 $48.80 $48.92 $48.80 $48.83 $42.10 24,994
2016-06-15 $48.79 $48.85 $48.78 $48.85 $42.12 16,978
2016-06-14 $48.80 $48.85 $48.79 $48.85 $42.12 13,241
2016-06-13 $48.75 $48.91 $48.75 $48.82 $42.09 21,935
2016-06-10 $48.78 $48.90 $48.78 $48.85 $42.12 24,623
2016-06-09 $48.76 $48.85 $48.76 $48.84 $42.11 52,275
2016-06-08 $48.75 $48.80 $48.74 $48.80 $42.08 27,352
2016-06-07 $48.75 $48.80 $48.74 $48.78 $42.06 25,595
2016-06-06 $48.70 $48.75 $48.70 $48.75 $42.03 19,643
2016-06-03 $48.68 $48.70 $48.67 $48.69 $41.98 14,883
2016-06-02 $48.69 $48.70 $48.60 $48.65 $41.95 10,753
2016-06-01 $48.62 $48.70 $48.61 $48.70 $41.99 12,141
2016-05-31 $48.70 $48.70 $48.60 $48.64 $41.94 30,707
2016-05-27 $48.70 $48.70 $48.58 $48.58 $41.89 21,227
2016-05-26 $48.54 $48.66 $48.54 $48.58 $41.89 28,884
2016-05-25 $48.53 $48.66 $48.53 $48.55 $41.86 25,106
2016-05-24 $48.62 $48.66 $48.54 $48.54 $41.85 34,337
2016-05-23 $48.71 $48.75 $48.65 $48.74 $41.93 36,190
2016-05-20 $48.68 $48.74 $48.64 $48.72 $41.91 13,769
2016-05-19 $48.72 $48.75 $48.65 $48.66 $41.86 19,830
2016-05-18 $48.70 $48.75 $48.66 $48.69 $41.89 53,520
2016-05-17 $48.71 $48.80 $48.70 $48.70 $41.89 27,816
2016-05-16 $48.81 $48.81 $48.71 $48.71 $41.90 32,461
2016-05-13 $48.80 $48.80 $48.67 $48.70 $41.89 29,417
2016-05-12 $48.78 $48.79 $48.68 $48.78 $41.96 14,114
2016-05-11 $48.73 $48.79 $48.68 $48.77 $41.95 16,837
2016-05-10 $48.72 $48.78 $48.72 $48.75 $41.94 24,502
2016-05-09 $48.72 $48.77 $48.71 $48.72 $41.91 15,261
2016-05-06 $48.73 $48.78 $48.69 $48.76 $41.95 21,594
2016-05-05 $48.75 $48.75 $48.67 $48.69 $41.89 53,326
2016-05-04 $48.71 $48.75 $48.66 $48.72 $41.91 27,170
2016-05-03 $48.71 $48.76 $48.66 $48.76 $41.95 29,954
2016-05-02 $48.63 $48.74 $48.63 $48.71 $41.90 24,842
2016-04-29 $48.62 $48.70 $48.61 $48.70 $41.89 26,422
2016-04-28 $48.58 $48.65 $48.58 $48.65 $41.85 19,252
2016-04-27 $48.54 $48.60 $48.53 $48.59 $41.80 20,548
2016-04-26 $48.53 $48.59 $48.53 $48.55 $41.77 24,587
2016-04-25 $48.61 $48.62 $48.49 $48.59 $41.80 42,478
2016-04-22 $48.72 $48.72 $48.63 $48.63 $41.73 20,429
2016-04-21 $48.65 $48.72 $48.62 $48.63 $41.73 74,335
2016-04-20 $48.73 $48.77 $48.66 $48.67 $41.76 140,692
2016-04-19 $48.68 $48.75 $48.57 $48.71 $41.80 36,498
2016-04-18 $48.70 $48.95 $48.61 $48.95 $42.00 55,065
2016-04-15 $48.69 $48.69 $48.55 $48.69 $41.78 17,040
2016-04-14 $48.57 $48.69 $48.53 $48.57 $41.68 20,351
2016-04-13 $48.55 $48.65 $48.54 $48.56 $41.67 20,059
2016-04-12 $48.56 $48.68 $48.49 $48.49 $41.61 19,404
2016-04-11 $48.64 $48.70 $48.51 $48.54 $41.65 33,689
2016-04-08 $48.60 $48.65 $48.50 $48.53 $41.64 43,844
2016-04-07 $48.43 $48.55 $48.43 $48.52 $41.63 10,817
2016-04-06 $48.42 $48.70 $48.42 $48.46 $41.58 30,545
2016-04-05 $48.47 $48.48 $48.41 $48.43 $41.56 16,310
2016-04-04 $48.40 $48.50 $48.40 $48.47 $41.59 21,526
2016-04-01 $48.39 $48.48 $48.38 $48.42 $41.55 17,044
2016-03-31 $48.35 $48.47 $48.34 $48.40 $41.53 31,924
2016-03-30 $48.38 $48.50 $48.17 $48.34 $41.48 94,256
2016-03-29 $48.44 $48.60 $48.36 $48.41 $41.54 19,523
2016-03-28 $48.52 $48.59 $48.33 $48.59 $41.69 21,485
2016-03-24 $48.45 $48.60 $48.32 $48.42 $41.55 15,330
2016-03-23 $48.60 $48.60 $48.42 $48.60 $41.60 21,226
2016-03-22 $48.48 $48.60 $48.37 $48.40 $41.43 17,253
2016-03-21 $48.65 $48.65 $48.46 $48.48 $41.50 21,907
2016-03-18 $48.47 $48.62 $48.42 $48.46 $41.48 14,366
2016-03-17 $48.40 $48.57 $48.37 $48.43 $41.45 20,846
2016-03-16 $48.38 $48.46 $48.34 $48.34 $41.38 7,514
2016-03-15 $48.36 $48.44 $48.34 $48.37 $41.40 19,634
2016-03-14 $48.38 $48.48 $48.32 $48.43 $41.45 23,500
2016-03-11 $48.37 $48.49 $48.32 $48.32 $41.36 20,333
2016-03-10 $48.36 $48.47 $48.32 $48.46 $41.48 20,065
2016-03-09 $48.47 $48.54 $48.32 $48.36 $41.39 27,691
2016-03-08 $48.36 $48.47 $48.31 $48.40 $41.42 14,380
2016-03-07 $48.34 $48.51 $48.31 $48.34 $41.38 15,423
2016-03-04 $48.25 $48.49 $48.25 $48.46 $41.48 16,844
2016-03-03 $48.32 $48.35 $48.25 $48.33 $41.37 30,043
2016-03-02 $48.31 $48.44 $48.30 $48.34 $41.38 10,123
2016-03-01 $48.41 $48.52 $48.29 $48.35 $41.38 21,353
2016-02-29 $48.50 $48.55 $48.27 $48.50 $41.51 23,666
2016-02-26 $48.33 $48.53 $48.29 $48.45 $41.47 21,613
2016-02-25 $48.39 $48.41 $48.26 $48.33 $41.36 36,178
2016-02-24 $48.27 $48.43 $48.23 $48.36 $41.39 75,891
2016-02-23 $48.43 $48.43 $48.20 $48.34 $41.38 48,658
2016-02-22 $48.45 $48.53 $48.37 $48.47 $41.40 35,794
2016-02-19 $48.50 $48.52 $48.37 $48.46 $41.39 47,371
2016-02-18 $48.39 $48.50 $48.31 $48.48 $41.41 23,043
2016-02-17 $48.47 $48.53 $48.25 $48.45 $41.38 131,078
2016-02-16 $48.53 $48.53 $48.41 $48.42 $41.36 20,150
2016-02-12 $48.48 $48.57 $48.40 $48.46 $41.39 14,405
2016-02-11 $48.44 $48.59 $48.39 $48.55 $41.47 19,808
2016-02-10 $48.48 $48.62 $48.42 $48.57 $41.48 20,008
2016-02-09 $48.46 $48.58 $48.40 $48.56 $41.48 37,030
2016-02-08 $48.57 $48.58 $48.42 $48.52 $41.44 12,779
2016-02-05 $48.61 $48.65 $48.42 $48.58 $41.49 60,646
2016-02-04 $48.70 $48.70 $48.54 $48.61 $41.52 133,062
2016-02-03 $48.69 $48.69 $48.52 $48.63 $41.54 16,394
2016-02-02 $48.62 $48.62 $48.39 $48.57 $41.48 104,597
2016-02-01 $48.50 $48.59 $48.41 $48.55 $41.47 22,009
2016-01-29 $48.46 $48.57 $48.34 $48.50 $41.42 22,348
2016-01-28 $48.49 $48.50 $48.36 $48.49 $41.42 10,760
2016-01-27 $48.51 $48.54 $48.36 $48.42 $41.35 17,008
2016-01-26 $48.40 $48.52 $48.34 $48.48 $41.41 21,259
2016-01-25 $48.48 $48.53 $48.33 $48.47 $41.40 20,729
2016-01-22 $48.44 $48.57 $48.40 $48.55 $41.39 29,247
2016-01-21 $48.53 $48.60 $48.40 $48.43 $41.29 28,362
2016-01-20 $48.61 $48.63 $48.46 $48.59 $41.43 20,835
2016-01-19 $48.60 $48.64 $48.46 $48.62 $41.45 44,283
2016-01-15 $48.49 $48.59 $48.45 $48.49 $41.34 33,602
2016-01-14 $48.49 $48.55 $48.45 $48.49 $41.34 23,869
2016-01-13 $48.55 $48.60 $48.46 $48.55 $41.39 24,167
2016-01-12 $48.49 $48.60 $48.41 $48.43 $41.29 37,418
2016-01-11 $48.46 $48.59 $48.46 $48.59 $41.43 26,185
2016-01-08 $48.46 $48.59 $48.45 $48.47 $41.32 9,928
2016-01-07 $48.43 $48.57 $48.43 $48.44 $41.30 22,032
2016-01-06 $48.47 $48.60 $48.39 $48.45 $41.31 11,687
2016-01-05 $48.35 $48.48 $48.35 $48.38 $41.25 22,740
2016-01-04 $48.33 $48.53 $48.30 $48.36 $41.23 14,227
2015-12-31 $48.36 $48.47 $48.29 $48.37 $41.23 8,414
2015-12-30 $48.54 $48.54 $48.25 $48.41 $41.27 27,450
2015-12-29 $48.36 $48.46 $48.34 $48.45 $41.31 20,755
2015-12-28 $48.36 $48.44 $48.36 $48.43 $41.29 11,369
2015-12-24 $48.42 $48.44 $48.38 $48.42 $41.28 10,267
2015-12-23 $48.51 $48.66 $48.48 $48.50 $41.22 41,183
2015-12-22 $48.57 $48.65 $48.47 $48.55 $41.27 25,286
2015-12-21 $48.54 $48.67 $48.51 $48.58 $41.29 27,503
2015-12-18 $48.54 $48.70 $48.50 $48.56 $41.27 21,177
2015-12-17 $48.52 $48.65 $48.49 $48.61 $41.32 20,260
2015-12-16 $48.58 $48.64 $48.50 $48.50 $41.22 34,260
2015-12-15 $48.58 $48.64 $48.53 $48.64 $41.34 26,090
2015-12-14 $48.58 $48.73 $48.55 $48.73 $41.42 33,651
2015-12-11 $48.71 $48.76 $48.60 $48.62 $41.33 32,944
2015-12-10 $48.63 $48.72 $48.60 $48.71 $41.40 19,835
2015-12-09 $48.66 $48.72 $48.59 $48.60 $41.31 24,195
2015-12-08 $48.61 $48.73 $48.61 $48.73 $41.42 22,027
2015-12-07 $48.76 $48.76 $48.60 $48.61 $41.32 23,436
2015-12-04 $48.72 $48.74 $48.68 $48.74 $41.43 32,781
2015-12-03 $48.59 $48.77 $48.59 $48.69 $41.39 18,002
2015-12-02 $48.62 $48.73 $48.61 $48.69 $41.38 22,173
2015-12-01 $48.68 $48.74 $48.60 $48.72 $41.41 38,127
2015-11-30 $48.63 $48.82 $48.61 $48.73 $41.42 27,159
2015-11-27 $48.69 $48.71 $48.60 $48.68 $41.38 9,781
2015-11-25 $48.65 $48.71 $48.60 $48.63 $41.33 166,976
2015-11-24 $48.65 $48.74 $48.61 $48.61 $41.32 94,718
2015-11-23 $48.73 $48.76 $48.63 $48.70 $41.39 192,094
2015-11-20 $48.83 $48.84 $48.72 $48.80 $41.39 16,201
2015-11-19 $48.74 $48.83 $48.72 $48.82 $41.40 14,852
2015-11-18 $48.82 $48.87 $48.74 $48.84 $41.42 19,667
2015-11-17 $48.83 $48.89 $48.73 $48.88 $41.45 16,589
2015-11-16 $48.78 $48.88 $48.73 $48.82 $41.40 10,839
2015-11-13 $48.70 $48.90 $48.68 $48.86 $41.44 16,447
2015-11-12 $48.88 $48.88 $48.75 $48.75 $41.35 13,166
2015-11-11 $48.84 $48.85 $48.74 $48.82 $41.40 24,205
2015-11-10 $48.78 $48.84 $48.74 $48.84 $41.42 12,844
2015-11-09 $48.88 $48.89 $48.78 $48.79 $41.38 13,229
2015-11-06 $48.85 $48.91 $48.77 $48.88 $41.46 22,812
2015-11-05 $49.02 $49.02 $48.82 $48.92 $41.49 18,708
2015-11-04 $48.87 $48.96 $48.79 $48.96 $41.52 8,069
2015-11-03 $48.85 $48.93 $48.80 $48.93 $41.50 39,210
2015-11-02 $48.94 $48.94 $48.83 $48.93 $41.50 28,041
2015-10-30 $48.94 $48.97 $48.84 $48.95 $41.51 15,145
2015-10-29 $48.86 $48.97 $48.79 $48.96 $41.52 16,443
2015-10-28 $48.93 $49.01 $48.87 $48.92 $41.49 14,501
2015-10-27 $48.93 $49.00 $48.88 $48.99 $41.55 8,623
2015-10-26 $48.93 $49.00 $48.90 $48.92 $41.49 16,722
2015-10-23 $49.22 $49.22 $48.89 $49.07 $41.52 26,168
2015-10-22 $48.99 $49.11 $48.98 $49.09 $41.53 33,859
2015-10-21 $49.10 $49.11 $48.88 $49.11 $41.55 22,754
2015-10-20 $49.00 $49.07 $48.93 $49.06 $41.51 21,701
2015-10-19 $49.14 $49.14 $49.00 $49.09 $41.53 24,249
2015-10-16 $49.10 $49.10 $48.94 $49.06 $41.51 37,711
2015-10-15 $49.12 $49.12 $48.98 $49.07 $41.52 26,012
2015-10-14 $48.98 $49.14 $48.97 $49.13 $41.57 24,091
2015-10-13 $49.31 $49.31 $48.96 $49.04 $41.49 13,031
2015-10-12 $48.94 $49.06 $48.94 $49.06 $41.50 11,555
2015-10-09 $49.34 $49.34 $48.85 $49.01 $41.46 9,469
2015-10-08 $48.82 $49.03 $48.80 $49.03 $41.48 23,474
2015-10-07 $49.02 $49.10 $48.77 $48.88 $41.35 20,055
2015-10-06 $49.09 $49.09 $48.81 $48.84 $41.32 15,606
2015-10-05 $48.86 $48.97 $48.79 $48.86 $41.34 10,303
2015-10-02 $48.87 $49.07 $48.85 $49.01 $41.46 37,658
2015-10-01 $48.91 $48.98 $48.83 $48.94 $41.41 19,720
2015-09-30 $48.97 $48.98 $48.84 $48.98 $41.44 28,982
2015-09-29 $48.91 $59.20 $46.75 $49.00 $41.46 202,045
2015-09-28 $48.88 $49.00 $48.87 $48.90 $41.37 25,695
2015-09-25 $48.88 $49.11 $48.85 $48.92 $41.39 13,655
2015-09-24 $49.14 $49.14 $48.96 $49.06 $41.51 17,185
2015-09-23 $49.07 $49.15 $49.00 $49.02 $41.38 53,055
2015-09-22 $48.89 $49.14 $48.86 $49.12 $41.46 20,131
2015-09-21 $49.06 $49.14 $49.00 $49.14 $41.48 26,885
2015-09-18 $48.93 $49.13 $48.93 $49.03 $41.38 17,987
2015-09-17 $48.93 $49.09 $48.92 $49.05 $41.40 36,340
2015-09-16 $49.06 $49.07 $48.94 $49.04 $41.39 24,203
2015-09-15 $48.98 $49.01 $48.93 $48.97 $41.33 24,478
2015-09-14 $49.05 $49.05 $48.97 $49.00 $41.36 17,466
2015-09-11 $49.03 $49.03 $48.95 $48.98 $41.34 24,772
2015-09-10 $48.86 $49.05 $48.86 $48.96 $41.32 105,274
2015-09-09 $48.86 $49.03 $48.86 $49.03 $41.39 20,629
2015-09-08 $48.97 $49.02 $48.92 $48.94 $41.31 17,416
2015-09-04 $48.93 $49.02 $48.93 $48.99 $41.35 21,088
2015-09-03 $48.96 $48.99 $48.90 $48.91 $41.28 19,633
2015-09-02 $48.86 $48.98 $48.81 $48.89 $41.27 32,330

AdvisorShares Newfleet Multi-Sector Income ETF (MINC) News Headlines

Recent AdvisorShares Newfleet Multi-Sector Income ETF (MINC) News
Similar Companies to AdvisorShares Newfleet Multi-Sector Income ETF (MINC) 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.