BTC BlackRock Short Maturity Bond ETF (NEAR) Exchange: BATS
Data as of May 9, 2025
$50.75 ($-0.05) -0.10%
BTC BlackRock Short Maturity Bond ETF - Daily Information
Click for more stock information on BTC BlackRock Short Maturity Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $50.80 |
Previous Close | $50.75 |
High | $50.80 |
Low | $50.72 |
Adjusted Open | $50.80 |
Previous Adjusted Close | $50.75 |
Adjusted High | $50.80 |
Adjusted Low | $50.72 |
About BTC BlackRock Short Maturity Bond ETF (NEAR)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in a portfolio of U.S. dollar-denominated investment-grade fixed-income securities. The Fund primarily invests in investment-grade fixed-income securities that are rated BBB- or higher by S&P Global Ratings and/or Fitch Ratings, Inc. (“Fitch”), or Baa3 or higher by Moody’s Investors Service, Inc. (“Moody's”), or, if unrated, determined by the Fund's management team to be of equivalent quality. The Fund primarily invests in fixed- and floating-rate securities of varying maturities, such as corporate and government bonds, agency securities, instruments of non-U.S. issuers, privately issued securities, asset-backed securities (“ABS”) and mortgage-backed securities (“MBS”), structured securities, municipal bonds, repurchase agreements, money market instruments and investment companies. The Fund invests in securities issued by financial institutions such as banks, broker-dealers and insurance companies. The Fund may enter into to-be-announced transactions (“TBA transactions”) on a regular basis with respect to the percentage of the portfolio (if any) that consists of mortgage-backed pass-through securities. BFA or its affiliates may advise the money market funds and investment companies in which the Fund may invest. Under normal circumstances, the effective duration of the Fund’s portfolio is expected to be one year or less, as calculated by the Fund's management team. Effective duration is a measure of the Fund’s price sensitivity to changes in yields or interest rates; however, investors should be aware that effective duration is not an exact measurement and may not reliably predict a particular security’s price sensitivity to changes in yield or interest rates. Under normal circumstances, the Fund will also seek to maintain a weighted average maturity that is less than three years. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Fund’s portfolio. For the purposes of determining the Fund’s weighted average maturity, a security’s final maturity date, or for amortizing securities such as asset-backed and mortgage-backed securities, its weighted average life, will be used for calculation purposes. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund is not a money market fund and does not seek to maintain a stable net asset value of $1.00 per share. Please see the Fund’s Statement of Additional Information (“SAI”) for further information. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).
Invest in BTC BlackRock Short Maturity Bond ETF (NEAR)
Historical Stock Data for BTC BlackRock Short Maturity Bond ETF (NEAR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $50.80 | $50.80 | $50.72 | $50.75 | $50.75 | 509,054 |
2025-05-07 | $50.80 | $50.82 | $50.75 | $50.80 | $50.80 | 354,397 |
2025-05-06 | $50.78 | $50.84 | $50.74 | $50.77 | $50.77 | 238,923 |
2025-05-05 | $50.70 | $50.87 | $50.64 | $50.72 | $50.72 | 642,605 |
2025-05-02 | $50.80 | $50.87 | $50.70 | $50.74 | $50.74 | 334,837 |
2025-05-01 | $50.92 | $51.06 | $50.78 | $50.84 | $50.84 | 909,988 |
2025-04-30 | $51.00 | $51.17 | $51.00 | $51.17 | $50.98 | 294,315 |
2025-04-29 | $50.99 | $51.05 | $50.97 | $51.04 | $50.85 | 546,089 |
2025-04-28 | $50.92 | $51.02 | $50.91 | $50.91 | $50.72 | 715,268 |
2025-04-25 | $50.83 | $50.92 | $50.80 | $50.92 | $50.72 | 624,295 |
2025-04-24 | $50.78 | $50.89 | $50.77 | $50.89 | $50.70 | 824,640 |
2025-04-23 | $50.84 | $50.85 | $50.61 | $50.68 | $50.49 | 897,023 |
2025-04-22 | $50.77 | $50.80 | $50.70 | $50.76 | $50.56 | 584,401 |
2025-04-21 | $50.77 | $50.80 | $50.74 | $50.76 | $50.56 | 795,429 |
2025-04-17 | $50.64 | $50.72 | $50.64 | $50.70 | $50.70 | 1,032,404 |
2025-04-16 | $50.62 | $50.64 | $50.56 | $50.64 | $50.64 | 544,266 |
2025-04-15 | $50.55 | $50.60 | $50.53 | $50.56 | $50.56 | 363,611 |
2025-04-14 | $50.43 | $50.56 | $50.43 | $50.52 | $50.52 | 1,325,012 |
2025-04-11 | $50.45 | $50.49 | $50.32 | $50.41 | $50.41 | 758,882 |
2025-04-10 | $50.58 | $50.76 | $50.49 | $50.75 | $50.75 | 926,140 |
2025-04-09 | $50.50 | $50.79 | $50.38 | $50.59 | $50.59 | 902,071 |
2025-04-08 | $50.52 | $50.69 | $50.52 | $50.58 | $50.58 | 513,608 |
2025-04-07 | $50.73 | $50.79 | $50.50 | $50.60 | $50.60 | 624,418 |
2025-04-04 | $50.93 | $50.94 | $50.67 | $50.77 | $50.77 | 713,495 |
2025-04-03 | $50.74 | $51.00 | $50.60 | $51.00 | $51.00 | 446,342 |
2025-04-02 | $50.71 | $50.80 | $50.67 | $50.68 | $50.68 | 275,844 |
2025-04-01 | $50.71 | $50.75 | $50.70 | $50.70 | $50.70 | 344,130 |
2025-03-31 | $50.90 | $50.91 | $50.86 | $50.87 | $50.87 | 283,138 |
2025-03-28 | $50.82 | $50.89 | $50.81 | $50.86 | $50.86 | 520,711 |
2025-03-27 | $50.79 | $50.81 | $50.74 | $50.79 | $50.79 | 256,309 |
2025-03-26 | $50.78 | $50.83 | $50.71 | $50.78 | $50.78 | 317,352 |
2025-03-25 | $50.76 | $50.81 | $50.74 | $50.74 | $50.74 | 280,651 |
2025-03-24 | $50.82 | $50.84 | $50.68 | $50.73 | $50.73 | 331,767 |
2025-03-21 | $50.85 | $50.85 | $50.78 | $50.84 | $50.84 | 324,759 |
2025-03-20 | $50.84 | $50.84 | $50.79 | $50.81 | $50.81 | 191,606 |
2025-03-19 | $50.70 | $50.79 | $50.68 | $50.79 | $50.79 | 387,430 |
2025-03-18 | $50.70 | $50.73 | $50.69 | $50.72 | $50.72 | 258,863 |
2025-03-17 | $50.71 | $50.74 | $50.63 | $50.70 | $50.70 | 235,253 |
2025-03-14 | $50.75 | $50.75 | $50.71 | $50.72 | $50.72 | 391,115 |
2025-03-13 | $50.74 | $50.75 | $50.69 | $50.74 | $50.74 | 520,990 |
2025-03-12 | $50.75 | $50.76 | $50.71 | $50.71 | $50.71 | 291,506 |
2025-03-11 | $50.81 | $50.89 | $50.76 | $50.77 | $50.77 | 489,848 |
2025-03-10 | $50.76 | $50.84 | $50.76 | $50.82 | $50.82 | 510,599 |
2025-03-07 | $50.77 | $50.79 | $50.71 | $50.74 | $50.74 | 575,642 |
2025-03-06 | $50.75 | $50.76 | $50.71 | $50.76 | $50.76 | 295,491 |
2025-03-05 | $50.80 | $50.81 | $50.70 | $50.70 | $50.70 | 419,817 |
2025-03-04 | $50.80 | $50.83 | $50.72 | $50.77 | $50.77 | 541,107 |
2025-03-03 | $50.72 | $50.76 | $50.68 | $50.76 | $50.76 | 282,783 |
2025-02-28 | $50.81 | $50.89 | $50.81 | $50.89 | $50.71 | 415,443 |
2025-02-27 | $50.84 | $50.84 | $50.76 | $50.81 | $50.63 | 343,668 |
2025-02-26 | $50.82 | $50.83 | $50.77 | $50.82 | $50.64 | 346,590 |
2025-02-25 | $50.78 | $50.82 | $50.75 | $50.82 | $50.64 | 840,960 |
2025-02-24 | $50.75 | $50.78 | $50.70 | $50.75 | $50.75 | 641,567 |
2025-02-21 | $50.67 | $50.74 | $50.63 | $50.71 | $50.71 | 320,558 |
2025-02-20 | $50.63 | $50.66 | $50.63 | $50.64 | $50.64 | 360,595 |
2025-02-19 | $50.58 | $50.62 | $50.58 | $50.61 | $50.61 | 367,163 |
2025-02-18 | $50.62 | $50.62 | $50.58 | $50.58 | $50.58 | 254,979 |
2025-02-14 | $50.61 | $50.62 | $50.59 | $50.60 | $50.60 | 347,334 |
2025-02-13 | $50.54 | $50.56 | $50.52 | $50.54 | $50.54 | 338,873 |
2025-02-12 | $50.50 | $50.63 | $50.46 | $50.48 | $50.48 | 325,108 |
2025-02-11 | $50.50 | $50.56 | $50.50 | $50.54 | $50.54 | 572,295 |
2025-02-10 | $50.56 | $50.56 | $50.51 | $50.51 | $50.51 | 683,216 |
2025-02-07 | $50.52 | $50.58 | $50.50 | $50.52 | $50.52 | 343,661 |
2025-02-06 | $50.60 | $50.60 | $50.56 | $50.57 | $50.57 | 807,112 |
2025-02-05 | $50.62 | $50.62 | $50.56 | $50.60 | $50.60 | 484,173 |
2025-02-04 | $50.52 | $50.56 | $50.50 | $50.56 | $50.56 | 270,787 |
2025-02-03 | $50.52 | $50.73 | $50.50 | $50.50 | $50.50 | 815,173 |
2025-01-31 | $50.76 | $50.77 | $50.70 | $50.77 | $50.57 | 786,483 |
2025-01-30 | $50.69 | $50.75 | $50.69 | $50.74 | $50.54 | 178,503 |
2025-01-29 | $50.74 | $50.74 | $50.68 | $50.72 | $50.52 | 199,777 |
2025-01-28 | $50.70 | $50.73 | $50.68 | $50.72 | $50.52 | 232,219 |
2025-01-27 | $50.71 | $50.75 | $50.67 | $50.71 | $50.51 | 296,788 |
2025-01-24 | $50.63 | $50.66 | $50.62 | $50.64 | $50.44 | 428,200 |
2025-01-23 | $50.60 | $50.61 | $50.25 | $50.60 | $50.41 | 361,699 |
2025-01-22 | $50.59 | $50.61 | $50.58 | $50.60 | $50.41 | 333,284 |
2025-01-21 | $50.58 | $50.61 | $50.58 | $50.59 | $50.40 | 404,342 |
2025-01-17 | $50.58 | $50.59 | $50.56 | $50.56 | $50.37 | 282,546 |
2025-01-16 | $50.56 | $50.59 | $50.51 | $50.58 | $50.39 | 528,758 |
2025-01-15 | $50.55 | $50.55 | $50.38 | $50.54 | $50.35 | 391,200 |
2025-01-14 | $50.41 | $50.44 | $50.41 | $50.41 | $50.22 | 642,378 |
2025-01-13 | $50.37 | $50.43 | $50.37 | $50.40 | $50.20 | 418,468 |
2025-01-10 | $50.45 | $50.45 | $50.39 | $50.40 | $50.21 | 687,222 |
2025-01-08 | $50.51 | $50.52 | $50.48 | $50.52 | $50.33 | 440,430 |
2025-01-07 | $50.46 | $50.51 | $50.46 | $50.48 | $50.29 | 238,975 |
2025-01-06 | $50.48 | $50.52 | $50.48 | $50.50 | $50.31 | 227,413 |
2025-01-03 | $50.45 | $50.53 | $50.45 | $50.48 | $50.48 | 450,705 |
2025-01-02 | $50.50 | $50.52 | $50.46 | $50.47 | $50.47 | 296,949 |
2024-12-31 | $50.51 | $50.52 | $50.46 | $50.50 | $50.50 | 458,463 |
2024-12-30 | $50.40 | $50.48 | $50.40 | $50.46 | $50.46 | 1,026,745 |
2024-12-27 | $50.37 | $50.43 | $50.37 | $50.41 | $50.41 | 238,378 |
2024-12-26 | $50.36 | $50.39 | $50.34 | $50.39 | $50.39 | 303,658 |
2024-12-24 | $50.35 | $50.38 | $50.34 | $50.37 | $50.37 | 178,581 |
2024-12-23 | $50.36 | $50.36 | $50.33 | $50.33 | $50.33 | 495,927 |
2024-12-20 | $50.36 | $50.42 | $50.36 | $50.39 | $50.39 | 362,745 |
2024-12-19 | $50.34 | $50.35 | $50.31 | $50.34 | $50.34 | 480,532 |
2024-12-18 | $50.41 | $50.46 | $50.27 | $50.28 | $50.28 | 317,264 |
2024-12-17 | $50.70 | $50.73 | $50.70 | $50.73 | $50.44 | 397,197 |
2024-12-16 | $50.71 | $50.73 | $50.62 | $50.71 | $50.42 | 253,572 |
2024-12-13 | $50.72 | $50.79 | $50.70 | $50.71 | $50.42 | 178,483 |
2024-12-12 | $50.77 | $50.84 | $50.70 | $50.70 | $50.41 | 182,431 |
2024-12-11 | $50.80 | $50.82 | $50.72 | $50.73 | $50.44 | 358,127 |
2024-12-10 | $50.77 | $50.78 | $50.74 | $50.76 | $50.47 | 194,551 |
2024-12-09 | $50.80 | $50.80 | $50.78 | $50.79 | $50.50 | 276,779 |
2024-12-06 | $50.75 | $50.81 | $50.72 | $50.80 | $50.51 | 173,364 |
2024-12-05 | $50.72 | $50.75 | $50.69 | $50.74 | $50.45 | 251,702 |
2024-12-04 | $50.67 | $50.75 | $50.67 | $50.74 | $50.45 | 306,342 |
2024-12-03 | $50.67 | $50.71 | $50.67 | $50.67 | $50.39 | 257,499 |
2024-12-02 | $50.61 | $50.68 | $50.60 | $50.66 | $50.37 | 280,960 |
2024-11-29 | $50.82 | $50.85 | $50.82 | $50.84 | $50.37 | 107,539 |
2024-11-27 | $50.75 | $50.80 | $50.75 | $50.79 | $50.32 | 217,443 |
2024-11-26 | $50.73 | $50.79 | $50.69 | $50.74 | $50.27 | 277,869 |
2024-11-25 | $50.64 | $50.76 | $50.63 | $50.73 | $50.26 | 173,397 |
2024-11-22 | $50.62 | $50.74 | $50.62 | $50.63 | $50.63 | 226,936 |
2024-11-21 | $50.61 | $50.77 | $50.59 | $50.64 | $50.64 | 855,193 |
2024-11-20 | $50.60 | $50.61 | $50.58 | $50.59 | $50.59 | 203,842 |
2024-11-19 | $50.68 | $50.71 | $50.62 | $50.62 | $50.62 | 266,650 |
2024-11-18 | $50.62 | $50.62 | $50.55 | $50.60 | $50.60 | 262,329 |
2024-11-15 | $50.53 | $50.62 | $50.51 | $50.57 | $50.57 | 268,791 |
2024-11-14 | $50.64 | $50.69 | $50.52 | $50.52 | $50.52 | 1,308,515 |
2024-11-13 | $50.60 | $50.65 | $50.60 | $50.63 | $50.63 | 403,887 |
2024-11-12 | $50.62 | $50.62 | $50.55 | $50.57 | $50.57 | 315,214 |
2024-11-11 | $50.59 | $50.70 | $50.59 | $50.61 | $50.61 | 143,705 |
2024-11-08 | $50.66 | $50.70 | $50.63 | $50.70 | $50.70 | 340,742 |
2024-11-07 | $50.61 | $50.67 | $50.60 | $50.66 | $50.66 | 846,336 |
2024-11-06 | $50.55 | $50.55 | $50.50 | $50.55 | $50.55 | 1,132,408 |
2024-11-05 | $50.59 | $50.60 | $50.53 | $50.59 | $50.59 | 295,229 |
2024-11-04 | $50.58 | $50.66 | $50.58 | $50.59 | $50.59 | 229,008 |
2024-11-01 | $50.57 | $50.65 | $50.55 | $50.57 | $50.57 | 343,089 |
2024-10-31 | $50.78 | $50.81 | $50.75 | $50.78 | $50.58 | 339,720 |
2024-10-30 | $50.84 | $50.90 | $50.78 | $50.78 | $50.78 | 1,175,463 |
2024-10-29 | $50.85 | $50.86 | $50.77 | $50.86 | $50.86 | 178,996 |
2024-10-28 | $50.81 | $50.86 | $50.80 | $50.82 | $50.82 | 140,020 |
2024-10-25 | $50.88 | $50.99 | $50.84 | $50.85 | $50.85 | 330,729 |
2024-10-24 | $50.85 | $50.88 | $50.82 | $50.83 | $50.83 | 425,383 |
2024-10-23 | $50.91 | $50.91 | $50.81 | $50.84 | $50.84 | 226,892 |
2024-10-22 | $50.83 | $50.90 | $50.83 | $50.88 | $50.88 | 244,993 |
2024-10-21 | $50.91 | $50.92 | $50.85 | $50.86 | $50.86 | 241,431 |
2024-10-18 | $50.93 | $50.95 | $50.91 | $50.94 | $50.94 | 209,401 |
2024-10-17 | $50.90 | $50.93 | $50.86 | $50.90 | $50.90 | 247,051 |
2024-10-16 | $50.91 | $50.95 | $50.90 | $50.92 | $50.92 | 177,363 |
2024-10-15 | $50.87 | $51.00 | $50.87 | $50.89 | $50.89 | 363,031 |
2024-10-14 | $50.86 | $50.87 | $50.82 | $50.85 | $50.85 | 102,122 |
2024-10-11 | $50.87 | $50.90 | $50.86 | $50.88 | $50.88 | 288,698 |
2024-10-10 | $50.85 | $50.87 | $50.81 | $50.87 | $50.87 | 195,160 |
2024-10-09 | $50.86 | $50.86 | $50.81 | $50.81 | $50.81 | 189,052 |
2024-10-08 | $50.83 | $50.87 | $50.83 | $50.86 | $50.86 | 225,975 |
2024-10-07 | $50.82 | $50.84 | $50.80 | $50.82 | $50.82 | 235,459 |
2024-10-04 | $50.96 | $51.03 | $50.86 | $50.87 | $50.87 | 398,258 |
2024-10-03 | $51.07 | $51.12 | $51.00 | $51.00 | $51.00 | 454,219 |
2024-10-02 | $51.09 | $51.15 | $51.03 | $51.09 | $51.09 | 536,131 |
2024-10-01 | $51.05 | $51.31 | $51.05 | $51.08 | $51.08 | 347,936 |
2024-09-30 | $51.31 | $51.40 | $51.21 | $51.24 | $51.03 | 456,318 |
2024-09-27 | $51.28 | $51.31 | $51.26 | $51.29 | $51.08 | 621,591 |
2024-09-26 | $51.28 | $51.28 | $51.22 | $51.22 | $51.01 | 284,083 |
2024-09-25 | $51.32 | $51.32 | $51.26 | $51.26 | $51.05 | 256,276 |
2024-09-24 | $51.23 | $51.32 | $51.21 | $51.31 | $51.10 | 175,135 |
2024-09-23 | $51.20 | $51.29 | $51.20 | $51.26 | $51.05 | 167,695 |
2024-09-20 | $51.22 | $51.26 | $51.16 | $51.24 | $51.03 | 561,706 |
2024-09-19 | $51.20 | $51.30 | $51.15 | $51.21 | $51.00 | 420,036 |
2024-09-18 | $51.18 | $51.29 | $51.15 | $51.18 | $50.97 | 631,465 |
2024-09-17 | $51.20 | $51.23 | $51.19 | $51.22 | $51.01 | 309,685 |
2024-09-16 | $51.22 | $51.24 | $51.20 | $51.23 | $51.02 | 226,022 |
2024-09-13 | $51.16 | $51.20 | $51.15 | $51.18 | $50.97 | 746,742 |
2024-09-12 | $51.12 | $51.15 | $51.09 | $51.12 | $50.91 | 245,007 |
2024-09-11 | $51.13 | $51.17 | $51.10 | $51.14 | $50.93 | 216,580 |
2024-09-10 | $51.13 | $51.15 | $51.09 | $51.15 | $50.94 | 297,138 |
2024-09-09 | $51.06 | $51.11 | $51.06 | $51.09 | $50.88 | 351,294 |
2024-09-06 | $51.05 | $51.11 | $50.98 | $51.08 | $50.87 | 363,246 |
2024-09-05 | $51.00 | $51.01 | $50.95 | $50.99 | $50.78 | 555,250 |
2024-09-04 | $50.89 | $50.95 | $50.86 | $50.90 | $50.69 | 538,941 |
2024-09-03 | $50.83 | $50.88 | $50.83 | $50.86 | $50.65 | 323,085 |
2024-08-30 | $51.03 | $51.04 | $51.00 | $51.02 | $51.02 | 191,342 |
2024-08-29 | $51.01 | $51.06 | $51.00 | $51.01 | $51.01 | 478,609 |
2024-08-28 | $51.07 | $51.09 | $51.00 | $51.03 | $51.03 | 292,677 |
2024-08-27 | $51.03 | $51.04 | $50.98 | $51.03 | $51.03 | 1,312,863 |
2024-08-26 | $51.08 | $51.10 | $50.99 | $51.10 | $51.10 | 553,200 |
2024-08-23 | $50.94 | $50.99 | $50.89 | $50.97 | $50.97 | 670,265 |
2024-08-22 | $50.96 | $51.04 | $50.88 | $50.89 | $50.89 | 636,634 |
2024-08-21 | $50.96 | $51.01 | $50.92 | $50.96 | $50.96 | 617,610 |
2024-08-20 | $50.84 | $50.91 | $50.84 | $50.91 | $50.91 | 496,954 |
2024-08-19 | $50.82 | $50.87 | $50.82 | $50.87 | $50.87 | 366,964 |
2024-08-16 | $50.83 | $51.00 | $50.77 | $50.82 | $50.82 | 363,762 |
2024-08-15 | $50.82 | $50.82 | $50.76 | $50.76 | $50.76 | 287,096 |
2024-08-14 | $50.88 | $50.91 | $50.86 | $50.89 | $50.89 | 215,818 |
2024-08-13 | $50.85 | $50.88 | $50.84 | $50.86 | $50.86 | 557,314 |
2024-08-12 | $50.79 | $50.82 | $50.75 | $50.80 | $50.80 | 403,433 |
2024-08-09 | $50.78 | $50.82 | $50.71 | $50.76 | $50.76 | 416,596 |
2024-08-08 | $50.73 | $50.77 | $50.68 | $50.77 | $50.77 | 340,346 |
2024-08-07 | $50.76 | $50.78 | $50.72 | $50.76 | $50.76 | 786,614 |
2024-08-06 | $50.83 | $50.83 | $50.67 | $50.77 | $50.77 | 1,449,811 |
2024-08-05 | $50.86 | $50.89 | $50.70 | $50.73 | $50.73 | 1,109,000 |
2024-08-02 | $50.69 | $50.87 | $50.68 | $50.83 | $50.83 | 962,423 |
2024-08-01 | $50.50 | $50.65 | $50.50 | $50.63 | $50.63 | 870,877 |
2024-07-31 | $50.68 | $50.78 | $50.67 | $50.78 | $50.55 | 584,259 |
2024-07-30 | $50.63 | $50.68 | $50.63 | $50.66 | $50.44 | 289,781 |
2024-07-29 | $50.63 | $50.67 | $50.63 | $50.64 | $50.42 | 386,564 |
2024-07-26 | $50.61 | $50.65 | $50.61 | $50.63 | $50.41 | 151,442 |
2024-07-25 | $50.60 | $50.65 | $50.58 | $50.59 | $50.37 | 219,765 |
2024-07-24 | $50.57 | $50.65 | $50.57 | $50.60 | $50.37 | 267,254 |
2024-07-23 | $50.52 | $50.57 | $50.52 | $50.56 | $50.33 | 192,010 |
2024-07-22 | $50.55 | $50.55 | $50.51 | $50.53 | $50.31 | 259,312 |
2024-07-19 | $50.48 | $50.54 | $50.48 | $50.52 | $50.29 | 148,191 |
2024-07-18 | $50.55 | $50.59 | $50.54 | $50.54 | $50.32 | 339,986 |
2024-07-17 | $50.54 | $50.58 | $50.51 | $50.58 | $50.35 | 540,810 |
2024-07-16 | $50.48 | $50.56 | $50.48 | $50.56 | $50.33 | 415,736 |
2024-07-15 | $50.50 | $50.53 | $50.48 | $50.52 | $50.30 | 704,463 |
2024-07-12 | $50.43 | $50.50 | $50.43 | $50.50 | $50.27 | 312,952 |
2024-07-11 | $50.45 | $50.45 | $50.41 | $50.43 | $50.21 | 414,980 |
2024-07-10 | $50.37 | $50.37 | $50.29 | $50.32 | $50.10 | 810,105 |
2024-07-09 | $50.32 | $50.32 | $50.28 | $50.32 | $50.10 | 499,684 |
2024-07-08 | $50.34 | $50.34 | $50.26 | $50.31 | $50.08 | 202,309 |
2024-07-05 | $50.26 | $50.30 | $50.21 | $50.30 | $50.30 | 389,797 |
2024-07-03 | $50.13 | $50.20 | $50.13 | $50.19 | $50.19 | 172,856 |
2024-07-02 | $50.14 | $50.15 | $50.11 | $50.13 | $50.13 | 246,800 |
2024-07-01 | $50.10 | $50.10 | $50.06 | $50.09 | $50.09 | 418,289 |
2024-06-28 | $50.34 | $50.38 | $50.31 | $50.33 | $50.12 | 356,628 |
2024-06-27 | $50.26 | $50.33 | $50.26 | $50.30 | $50.09 | 686,153 |
2024-06-26 | $50.30 | $50.30 | $50.25 | $50.28 | $50.06 | 612,790 |
2024-06-25 | $50.33 | $50.35 | $50.31 | $50.32 | $50.10 | 510,608 |
2024-06-24 | $50.31 | $50.33 | $50.30 | $50.32 | $50.11 | 286,180 |
2024-06-21 | $50.29 | $50.34 | $50.29 | $50.31 | $50.10 | 262,796 |
2024-06-20 | $50.30 | $50.31 | $50.27 | $50.31 | $50.10 | 293,600 |
2024-06-18 | $50.30 | $50.31 | $50.28 | $50.30 | $50.08 | 478,063 |
2024-06-17 | $50.27 | $50.28 | $50.24 | $50.24 | $50.03 | 195,202 |
2024-06-14 | $50.30 | $50.33 | $50.29 | $50.30 | $50.08 | 300,021 |
2024-06-13 | $50.31 | $50.31 | $50.27 | $50.30 | $50.09 | 261,507 |
2024-06-12 | $50.21 | $50.30 | $50.21 | $50.22 | $50.01 | 228,365 |
2024-06-11 | $50.12 | $50.14 | $50.11 | $50.13 | $49.92 | 335,232 |
2024-06-10 | $50.09 | $50.13 | $50.09 | $50.10 | $49.89 | 308,678 |
2024-06-07 | $50.18 | $50.18 | $50.10 | $50.10 | $49.88 | 478,795 |
2024-06-06 | $50.20 | $50.23 | $50.19 | $50.20 | $49.99 | 303,973 |
2024-06-05 | $50.16 | $50.21 | $50.15 | $50.21 | $50.00 | 532,111 |
2024-06-04 | $50.11 | $50.17 | $50.11 | $50.15 | $49.94 | 329,914 |
2024-06-03 | $50.03 | $50.12 | $50.03 | $50.11 | $49.89 | 354,624 |
2024-05-31 | $50.19 | $50.27 | $50.19 | $50.24 | $49.82 | 453,768 |
2024-05-30 | $50.19 | $50.20 | $50.18 | $50.19 | $49.77 | 335,963 |
2024-05-29 | $50.18 | $50.18 | $50.09 | $50.15 | $49.74 | 578,108 |
2024-05-28 | $50.22 | $50.23 | $50.14 | $50.15 | $49.73 | 251,234 |
2024-05-24 | $50.18 | $50.20 | $50.16 | $50.20 | $50.20 | 266,288 |
2024-05-23 | $50.24 | $50.24 | $50.16 | $50.18 | $50.18 | 466,891 |
2024-05-22 | $50.22 | $50.24 | $50.20 | $50.21 | $50.21 | 238,428 |
2024-05-21 | $50.22 | $50.29 | $50.22 | $50.24 | $50.24 | 191,556 |
2024-05-20 | $50.22 | $50.24 | $50.22 | $50.22 | $50.22 | 136,493 |
2024-05-17 | $50.28 | $50.28 | $50.20 | $50.20 | $50.20 | 291,394 |
2024-05-16 | $50.28 | $50.30 | $50.26 | $50.26 | $50.26 | 273,221 |
2024-05-15 | $50.24 | $50.30 | $50.24 | $50.29 | $50.29 | 500,194 |
2024-05-14 | $50.20 | $50.21 | $50.19 | $50.20 | $50.20 | 109,990 |
2024-05-13 | $50.17 | $50.20 | $50.15 | $50.16 | $50.16 | 261,071 |
2024-05-10 | $50.16 | $50.18 | $50.14 | $50.14 | $50.14 | 146,559 |
2024-05-09 | $50.16 | $50.19 | $50.15 | $50.18 | $50.18 | 221,646 |
2024-05-08 | $50.14 | $50.17 | $50.14 | $50.15 | $50.15 | 146,618 |
2024-05-07 | $50.18 | $50.19 | $50.15 | $50.16 | $50.16 | 243,101 |
2024-05-06 | $50.14 | $50.16 | $50.13 | $50.13 | $50.13 | 184,730 |
2024-05-03 | $50.14 | $50.16 | $50.10 | $50.10 | $50.10 | 236,770 |
2024-05-02 | $49.94 | $50.04 | $49.90 | $50.03 | $50.03 | 319,715 |
2024-05-01 | $49.89 | $49.97 | $49.88 | $49.93 | $49.93 | 347,443 |
2024-04-30 | $50.09 | $50.09 | $50.05 | $50.05 | $49.85 | 316,148 |
2024-04-29 | $50.10 | $50.11 | $50.07 | $50.09 | $49.89 | 173,939 |
2024-04-26 | $50.05 | $50.08 | $50.05 | $50.06 | $49.86 | 148,882 |
2024-04-25 | $50.04 | $50.05 | $50.01 | $50.04 | $49.84 | 233,228 |
2024-04-24 | $50.08 | $50.10 | $50.07 | $50.08 | $49.88 | 222,779 |
2024-04-23 | $50.04 | $50.12 | $50.03 | $50.08 | $50.08 | 274,833 |
2024-04-22 | $50.00 | $50.05 | $50.00 | $50.04 | $50.04 | 286,398 |
2024-04-19 | $50.00 | $50.02 | $50.00 | $50.00 | $50.00 | 301,341 |
2024-04-18 | $50.02 | $50.02 | $49.99 | $50.00 | $50.00 | 556,886 |
2024-04-17 | $49.97 | $50.04 | $49.97 | $50.03 | $50.03 | 484,828 |
2024-04-16 | $49.97 | $50.08 | $49.97 | $49.99 | $49.99 | 245,205 |
2024-04-15 | $49.98 | $50.02 | $49.96 | $50.02 | $50.02 | 506,020 |
2024-04-12 | $50.01 | $50.08 | $50.01 | $50.06 | $50.06 | 366,134 |
2024-04-11 | $49.99 | $50.03 | $49.97 | $50.01 | $50.01 | 1,157,223 |
2024-04-10 | $50.06 | $50.06 | $49.96 | $49.97 | $49.97 | 409,241 |
2024-04-09 | $50.15 | $50.19 | $50.15 | $50.18 | $50.18 | 140,245 |
2024-04-08 | $50.15 | $50.15 | $50.12 | $50.14 | $50.14 | 246,381 |
2024-04-05 | $50.21 | $50.21 | $50.16 | $50.16 | $50.16 | 241,748 |
2024-04-04 | $50.22 | $50.25 | $50.19 | $50.23 | $50.23 | 169,755 |
2024-04-03 | $50.11 | $50.20 | $50.11 | $50.19 | $50.19 | 352,599 |
2024-04-02 | $50.12 | $50.17 | $50.12 | $50.15 | $50.15 | 524,808 |
2024-04-01 | $50.21 | $50.24 | $50.13 | $50.14 | $50.14 | 495,109 |
2024-03-28 | $50.43 | $50.48 | $50.40 | $50.46 | $50.26 | 451,258 |
2024-03-27 | $50.40 | $50.46 | $50.38 | $50.46 | $50.26 | 199,157 |
2024-03-26 | $50.37 | $50.42 | $50.37 | $50.40 | $50.20 | 230,539 |
2024-03-25 | $50.44 | $50.44 | $50.39 | $50.39 | $50.39 | 254,606 |
2024-03-22 | $50.40 | $50.43 | $50.40 | $50.42 | $50.42 | 188,364 |
2024-03-21 | $50.37 | $50.41 | $50.36 | $50.38 | $50.38 | 356,398 |
2024-03-20 | $50.29 | $50.38 | $50.29 | $50.37 | $50.37 | 273,972 |
2024-03-19 | $50.26 | $50.29 | $50.26 | $50.29 | $50.29 | 233,849 |
2024-03-18 | $50.24 | $50.27 | $50.22 | $50.23 | $50.23 | 548,215 |
2024-03-15 | $50.26 | $50.26 | $50.22 | $50.24 | $50.24 | 793,542 |
2024-03-14 | $50.30 | $50.32 | $50.28 | $50.29 | $50.29 | 557,517 |
2024-03-13 | $50.38 | $50.38 | $50.34 | $50.34 | $50.34 | 235,478 |
2024-03-12 | $50.37 | $50.39 | $50.36 | $50.36 | $50.36 | 168,146 |
2024-03-11 | $50.38 | $50.44 | $50.38 | $50.41 | $50.41 | 179,491 |
2024-03-08 | $50.44 | $50.48 | $50.44 | $50.46 | $50.46 | 403,780 |
2024-03-07 | $50.42 | $50.42 | $50.38 | $50.40 | $50.40 | 469,052 |
2024-03-06 | $50.37 | $50.39 | $50.35 | $50.36 | $50.36 | 620,670 |
2024-03-05 | $50.34 | $50.38 | $50.34 | $50.35 | $50.35 | 736,005 |
2024-03-04 | $50.32 | $50.34 | $50.31 | $50.33 | $50.33 | 242,067 |
2024-03-01 | $50.28 | $50.35 | $50.23 | $50.34 | $50.34 | 722,117 |
2024-02-29 | $50.45 | $50.48 | $50.44 | $50.45 | $50.25 | 251,237 |
2024-02-28 | $50.39 | $50.42 | $50.39 | $50.42 | $50.23 | 236,418 |
2024-02-27 | $50.34 | $50.41 | $50.34 | $50.39 | $50.20 | 275,480 |
2024-02-26 | $50.40 | $50.41 | $50.36 | $50.38 | $50.18 | 230,724 |
2024-02-23 | $50.37 | $50.42 | $50.37 | $50.40 | $50.21 | 273,627 |
2024-02-22 | $50.40 | $50.42 | $50.36 | $50.37 | $50.18 | 240,369 |
2024-02-21 | $50.43 | $50.46 | $50.37 | $50.40 | $50.21 | 289,460 |
2024-02-20 | $50.41 | $50.46 | $50.41 | $50.43 | $50.23 | 264,407 |
2024-02-16 | $50.33 | $50.38 | $50.33 | $50.37 | $50.18 | 204,250 |
2024-02-15 | $50.41 | $50.43 | $50.38 | $50.42 | $50.23 | 615,070 |
2024-02-14 | $50.30 | $50.36 | $50.30 | $50.36 | $50.16 | 445,119 |
2024-02-13 | $50.32 | $50.37 | $50.30 | $50.31 | $50.11 | 330,030 |
2024-02-12 | $50.46 | $50.46 | $50.42 | $50.44 | $50.24 | 447,638 |
2024-02-09 | $50.43 | $50.46 | $50.40 | $50.45 | $50.25 | 661,695 |
2024-02-08 | $50.42 | $50.45 | $50.42 | $50.43 | $50.23 | 522,638 |
2024-02-07 | $50.48 | $50.50 | $50.44 | $50.44 | $50.24 | 325,321 |
2024-02-06 | $50.35 | $50.46 | $50.35 | $50.45 | $50.25 | 521,778 |
2024-02-05 | $50.42 | $50.42 | $50.35 | $50.36 | $50.17 | 419,623 |
2024-02-02 | $50.50 | $50.53 | $50.43 | $50.45 | $50.45 | 447,269 |
2024-02-01 | $50.60 | $50.62 | $50.54 | $50.59 | $50.59 | 655,859 |
2024-01-31 | $50.77 | $50.81 | $50.73 | $50.75 | $50.75 | 708,312 |
2024-01-30 | $50.71 | $50.73 | $50.65 | $50.69 | $50.69 | 421,654 |
2024-01-29 | $50.67 | $50.70 | $50.67 | $50.70 | $50.70 | 281,377 |
2024-01-26 | $50.66 | $50.67 | $50.66 | $50.67 | $50.67 | 223,400 |
2024-01-25 | $50.59 | $50.66 | $50.59 | $50.66 | $50.66 | 411,978 |
2024-01-24 | $50.64 | $50.67 | $50.58 | $50.58 | $50.58 | 395,333 |
2024-01-23 | $50.59 | $50.61 | $50.59 | $50.60 | $50.60 | 225,396 |
2024-01-22 | $50.59 | $50.62 | $50.58 | $50.61 | $50.61 | 367,500 |
2024-01-19 | $50.55 | $50.59 | $50.55 | $50.58 | $50.58 | 500,613 |
2024-01-18 | $50.59 | $50.61 | $50.59 | $50.59 | $50.59 | 582,525 |
2024-01-17 | $50.63 | $50.63 | $50.57 | $50.59 | $50.59 | 527,709 |
2024-01-16 | $50.65 | $50.73 | $50.65 | $50.67 | $50.67 | 586,275 |
2024-01-12 | $50.61 | $50.71 | $50.61 | $50.67 | $50.67 | 761,577 |
2024-01-11 | $50.50 | $50.59 | $50.50 | $50.59 | $50.59 | 284,665 |
2024-01-10 | $50.51 | $50.52 | $50.50 | $50.50 | $50.50 | 208,247 |
2024-01-09 | $50.45 | $50.49 | $50.45 | $50.48 | $50.48 | 503,136 |
2024-01-08 | $50.41 | $50.52 | $50.41 | $50.48 | $50.48 | 545,338 |
2024-01-05 | $50.41 | $50.48 | $50.40 | $50.43 | $50.43 | 399,096 |
2024-01-04 | $50.43 | $50.45 | $50.43 | $50.45 | $50.45 | 243,380 |
2024-01-03 | $50.44 | $50.48 | $50.43 | $50.46 | $50.46 | 363,537 |
2024-01-02 | $50.48 | $50.50 | $50.48 | $50.49 | $50.49 | 357,912 |
2023-12-29 | $50.46 | $50.53 | $50.46 | $50.52 | $50.52 | 261,020 |
2023-12-28 | $50.45 | $50.51 | $50.45 | $50.50 | $50.50 | 234,378 |
2023-12-27 | $50.46 | $50.49 | $50.45 | $50.48 | $50.48 | 399,565 |
2023-12-26 | $50.43 | $50.45 | $50.41 | $50.43 | $50.43 | 539,028 |
2023-12-22 | $50.43 | $50.44 | $50.40 | $50.42 | $50.42 | 457,970 |
2023-12-21 | $50.39 | $50.41 | $50.38 | $50.40 | $50.40 | 896,351 |
2023-12-20 | $50.30 | $50.31 | $50.27 | $50.31 | $50.31 | 414,716 |
2023-12-19 | $50.20 | $50.28 | $50.20 | $50.26 | $50.26 | 515,537 |
2023-12-18 | $50.20 | $50.23 | $50.20 | $50.23 | $50.23 | 361,532 |
2023-12-15 | $50.25 | $50.27 | $50.23 | $50.23 | $50.23 | 650,771 |
2023-12-14 | $50.21 | $50.28 | $50.21 | $50.23 | $50.23 | 924,759 |
2023-12-13 | $50.24 | $50.42 | $50.24 | $50.42 | $50.10 | 685,816 |
2023-12-12 | $50.20 | $50.24 | $50.20 | $50.21 | $49.89 | 530,455 |
2023-12-11 | $50.25 | $50.25 | $50.18 | $50.20 | $49.88 | 417,190 |
2023-12-08 | $50.30 | $50.30 | $50.23 | $50.24 | $50.24 | 628,690 |
2023-12-07 | $50.35 | $50.35 | $50.30 | $50.32 | $50.32 | 577,125 |
2023-12-06 | $50.26 | $50.31 | $50.26 | $50.30 | $50.30 | 429,486 |
2023-12-05 | $50.24 | $50.27 | $50.24 | $50.26 | $50.26 | 684,552 |
2023-12-04 | $50.25 | $50.28 | $50.21 | $50.24 | $50.24 | 829,785 |
2023-12-01 | $50.17 | $50.26 | $50.16 | $50.24 | $50.24 | 771,334 |
2023-11-30 | $50.41 | $50.42 | $50.38 | $50.39 | $50.39 | 388,924 |
2023-11-29 | $50.35 | $50.41 | $50.35 | $50.39 | $50.39 | 724,690 |
2023-11-28 | $50.16 | $50.28 | $50.16 | $50.28 | $50.28 | 788,417 |
2023-11-27 | $50.12 | $50.17 | $50.12 | $50.16 | $50.16 | 1,093,015 |
2023-11-24 | $50.09 | $50.13 | $50.09 | $50.13 | $50.13 | 192,068 |
2023-11-22 | $50.10 | $50.16 | $50.10 | $50.12 | $50.12 | 318,113 |
2023-11-21 | $50.12 | $50.13 | $50.10 | $50.10 | $50.10 | 434,259 |
2023-11-20 | $50.06 | $50.10 | $50.06 | $50.09 | $50.09 | 490,507 |
2023-11-17 | $50.05 | $50.08 | $50.05 | $50.07 | $50.07 | 435,533 |
2023-11-16 | $50.05 | $50.08 | $50.05 | $50.05 | $50.05 | 713,804 |
2023-11-15 | $50.00 | $50.03 | $49.97 | $49.99 | $49.99 | 786,035 |
2023-11-14 | $50.02 | $50.08 | $50.02 | $50.06 | $50.06 | 656,082 |
2023-11-13 | $49.84 | $49.85 | $49.80 | $49.85 | $49.85 | 343,739 |
2023-11-10 | $49.85 | $49.89 | $49.80 | $49.80 | $49.80 | 312,476 |
2023-11-09 | $49.90 | $49.92 | $49.84 | $49.84 | $49.84 | 521,421 |
2023-11-08 | $49.93 | $49.93 | $49.90 | $49.90 | $49.90 | 210,794 |
2023-11-07 | $49.93 | $49.95 | $49.89 | $49.91 | $49.91 | 357,347 |
2023-11-06 | $49.89 | $49.92 | $49.87 | $49.87 | $49.87 | 880,011 |
2023-11-03 | $49.91 | $49.99 | $49.91 | $49.95 | $49.95 | 666,134 |
2023-11-02 | $49.84 | $49.87 | $49.83 | $49.83 | $49.83 | 796,507 |
2023-11-01 | $49.72 | $49.80 | $49.72 | $49.80 | $49.80 | 706,208 |
2023-10-31 | $49.90 | $49.93 | $49.90 | $49.92 | $49.92 | 466,015 |
2023-10-30 | $49.90 | $49.92 | $49.90 | $49.90 | $49.90 | 798,703 |
2023-10-27 | $49.89 | $49.91 | $49.89 | $49.91 | $49.91 | 241,511 |
2023-10-26 | $49.87 | $49.90 | $49.87 | $49.90 | $49.90 | 228,233 |
2023-10-25 | $49.87 | $49.88 | $49.87 | $49.87 | $49.87 | 344,274 |
2023-10-24 | $49.87 | $49.88 | $49.86 | $49.87 | $49.87 | 713,148 |
2023-10-23 | $49.84 | $49.86 | $49.84 | $49.85 | $49.85 | 278,414 |
2023-10-20 | $49.83 | $49.86 | $49.83 | $49.85 | $49.85 | 210,872 |
2023-10-19 | $49.82 | $49.84 | $49.81 | $49.83 | $49.83 | 301,168 |
2023-10-18 | $49.82 | $49.82 | $49.80 | $49.81 | $49.81 | 471,454 |
2023-10-17 | $49.80 | $49.81 | $49.79 | $49.79 | $49.79 | 638,197 |
2023-10-16 | $49.80 | $49.82 | $49.80 | $49.81 | $49.81 | 693,832 |
2023-10-13 | $49.79 | $49.81 | $49.79 | $49.81 | $49.81 | 228,539 |
2023-10-12 | $49.78 | $49.80 | $49.78 | $49.80 | $49.80 | 304,331 |
2023-10-11 | $49.77 | $49.79 | $49.77 | $49.79 | $49.79 | 215,329 |
2023-10-10 | $49.79 | $49.79 | $49.77 | $49.77 | $49.77 | 393,744 |
2023-10-09 | $49.75 | $49.79 | $49.75 | $49.79 | $49.79 | 342,000 |
2023-10-06 | $49.76 | $49.76 | $49.74 | $49.75 | $49.75 | 2,845,948 |
2023-10-05 | $49.73 | $49.76 | $49.73 | $49.75 | $49.75 | 378,787 |
2023-10-04 | $49.72 | $49.74 | $49.70 | $49.74 | $49.74 | 3,234,511 |
2023-10-03 | $49.70 | $49.71 | $49.69 | $49.71 | $49.71 | 375,904 |
2023-10-02 | $49.68 | $49.71 | $49.68 | $49.70 | $49.70 | 686,271 |
2023-09-29 | $49.88 | $49.90 | $49.88 | $49.89 | $49.69 | 875,820 |
2023-09-28 | $49.86 | $49.88 | $49.86 | $49.88 | $49.68 | 879,785 |
2023-09-27 | $49.86 | $49.88 | $49.86 | $49.87 | $49.67 | 257,625 |
2023-09-26 | $49.85 | $49.88 | $49.85 | $49.86 | $49.66 | 933,783 |
2023-09-25 | $49.84 | $49.85 | $49.84 | $49.85 | $49.65 | 506,913 |
2023-09-22 | $49.85 | $49.86 | $49.83 | $49.85 | $49.85 | 386,004 |
2023-09-21 | $49.82 | $49.82 | $49.81 | $49.82 | $49.82 | 671,195 |
2023-09-20 | $49.82 | $49.83 | $49.80 | $49.81 | $49.81 | 431,690 |
2023-09-19 | $49.80 | $49.83 | $49.80 | $49.81 | $49.81 | 334,965 |
2023-09-18 | $49.80 | $49.81 | $49.80 | $49.80 | $49.80 | 406,499 |
2023-09-15 | $49.80 | $49.80 | $49.78 | $49.79 | $49.79 | 474,808 |
2023-09-14 | $49.78 | $49.79 | $49.77 | $49.79 | $49.79 | 456,362 |
2023-09-13 | $49.77 | $49.80 | $49.76 | $49.77 | $49.77 | 633,292 |
2023-09-12 | $49.75 | $49.77 | $49.75 | $49.75 | $49.75 | 362,440 |
2023-09-11 | $49.75 | $49.76 | $49.75 | $49.76 | $49.76 | 333,207 |
2023-09-08 | $49.76 | $49.76 | $49.74 | $49.75 | $49.75 | 496,975 |
2023-09-07 | $49.73 | $49.75 | $49.72 | $49.74 | $49.74 | 366,029 |
2023-09-06 | $49.71 | $49.73 | $49.71 | $49.71 | $49.71 | 423,629 |
2023-09-05 | $49.71 | $49.73 | $49.70 | $49.70 | $49.70 | 257,467 |
2023-09-01 | $49.71 | $49.72 | $49.70 | $49.72 | $49.72 | 449,546 |
2023-08-31 | $49.88 | $49.90 | $49.88 | $49.89 | $49.70 | 491,281 |
2023-08-30 | $49.86 | $49.87 | $49.86 | $49.87 | $49.68 | 628,851 |
2023-08-29 | $49.83 | $49.87 | $49.83 | $49.86 | $49.67 | 1,652,147 |
2023-08-28 | $49.81 | $49.83 | $49.81 | $49.83 | $49.64 | 600,255 |
2023-08-25 | $49.82 | $49.82 | $49.81 | $49.81 | $49.81 | 667,857 |
2023-08-24 | $49.79 | $49.82 | $49.79 | $49.80 | $49.80 | 1,161,556 |
2023-08-23 | $49.80 | $49.82 | $49.79 | $49.80 | $49.80 | 2,872,671 |
2023-08-22 | $49.76 | $49.80 | $49.76 | $49.79 | $49.79 | 1,001,404 |
2023-08-21 | $49.76 | $49.78 | $49.76 | $49.76 | $49.76 | 3,297,820 |
2023-08-18 | $49.75 | $49.76 | $49.74 | $49.76 | $49.76 | 754,872 |
2023-08-17 | $49.74 | $49.74 | $49.73 | $49.74 | $49.74 | 634,951 |
2023-08-16 | $49.75 | $49.75 | $49.72 | $49.72 | $49.72 | 1,047,390 |
2023-08-15 | $49.72 | $49.73 | $49.72 | $49.73 | $49.73 | 410,298 |
2023-08-14 | $49.71 | $49.72 | $49.71 | $49.72 | $49.72 | 593,002 |
2023-08-11 | $49.72 | $49.72 | $49.70 | $49.72 | $49.72 | 584,844 |
2023-08-10 | $49.72 | $49.72 | $49.70 | $49.71 | $49.71 | 517,768 |
2023-08-09 | $49.70 | $49.71 | $49.69 | $49.69 | $49.69 | 822,146 |
2023-08-08 | $49.68 | $49.70 | $49.68 | $49.69 | $49.69 | 619,381 |
2023-08-07 | $49.70 | $49.70 | $49.68 | $49.68 | $49.68 | 753,003 |
2023-08-04 | $49.66 | $49.68 | $49.65 | $49.67 | $49.67 | 562,953 |
2023-08-03 | $49.64 | $49.65 | $49.64 | $49.65 | $49.65 | 638,707 |
2023-08-02 | $49.65 | $49.65 | $49.64 | $49.64 | $49.64 | 634,214 |
2023-08-01 | $49.66 | $49.66 | $49.62 | $49.63 | $49.63 | 549,763 |
2023-07-31 | $49.80 | $49.81 | $49.80 | $49.81 | $49.62 | 531,785 |
2023-07-28 | $49.79 | $49.79 | $49.78 | $49.79 | $49.60 | 819,440 |
2023-07-27 | $49.78 | $49.78 | $49.75 | $49.76 | $49.57 | 823,927 |
2023-07-26 | $49.77 | $49.77 | $49.75 | $49.76 | $49.58 | 631,523 |
2023-07-25 | $49.77 | $49.77 | $49.74 | $49.75 | $49.56 | 565,097 |
2023-07-24 | $49.73 | $49.75 | $49.73 | $49.73 | $49.55 | 681,010 |
2023-07-21 | $49.72 | $49.73 | $49.71 | $49.72 | $49.72 | 1,262,155 |
2023-07-20 | $49.71 | $49.72 | $49.70 | $49.72 | $49.72 | 1,460,578 |
2023-07-19 | $49.70 | $49.72 | $49.70 | $49.70 | $49.70 | 813,608 |
2023-07-18 | $49.72 | $49.72 | $49.70 | $49.71 | $49.71 | 402,541 |
2023-07-17 | $49.68 | $49.70 | $49.68 | $49.70 | $49.70 | 326,636 |
2023-07-14 | $49.68 | $49.70 | $49.68 | $49.69 | $49.69 | 289,987 |
2023-07-13 | $49.66 | $49.70 | $49.66 | $49.70 | $49.70 | 400,704 |
2023-07-12 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 706,495 |
2023-07-11 | $49.63 | $49.63 | $49.61 | $49.62 | $49.62 | 246,980 |
2023-07-10 | $49.61 | $49.63 | $49.60 | $49.60 | $49.60 | 569,970 |
2023-07-07 | $49.59 | $49.60 | $49.58 | $49.59 | $49.59 | 361,960 |
2023-07-06 | $49.54 | $49.57 | $49.54 | $49.56 | $49.56 | 561,470 |
2023-07-05 | $49.57 | $49.57 | $49.56 | $49.57 | $49.57 | 372,470 |
2023-07-03 | $49.51 | $49.55 | $49.51 | $49.55 | $49.55 | 184,702 |
2023-06-30 | $49.70 | $49.72 | $49.69 | $49.72 | $49.54 | 273,127 |
2023-06-29 | $49.70 | $49.70 | $49.69 | $49.69 | $49.50 | 522,192 |
2023-06-28 | $49.70 | $49.71 | $49.70 | $49.70 | $49.52 | 571,716 |
2023-06-27 | $49.71 | $49.71 | $49.68 | $49.68 | $49.50 | 401,326 |
2023-06-26 | $49.70 | $49.71 | $49.69 | $49.70 | $49.51 | 2,249,716 |
2023-06-23 | $49.69 | $49.69 | $49.67 | $49.69 | $49.51 | 284,907 |
2023-06-22 | $49.66 | $49.67 | $49.65 | $49.66 | $49.48 | 383,307 |
2023-06-21 | $49.64 | $49.65 | $49.64 | $49.64 | $49.46 | 559,372 |
2023-06-20 | $49.64 | $49.65 | $49.62 | $49.64 | $49.46 | 292,206 |
2023-06-16 | $49.61 | $49.64 | $49.61 | $49.62 | $49.62 | 869,288 |
2023-06-15 | $49.61 | $49.62 | $49.60 | $49.62 | $49.62 | 1,454,000 |
2023-06-14 | $49.61 | $49.62 | $49.58 | $49.58 | $49.58 | 508,140 |
2023-06-13 | $49.60 | $49.61 | $49.58 | $49.60 | $49.60 | 533,243 |
2023-06-12 | $49.56 | $49.59 | $49.56 | $49.58 | $49.58 | 398,604 |
2023-06-09 | $49.56 | $49.58 | $49.56 | $49.56 | $49.56 | 326,479 |
2023-06-08 | $49.58 | $49.58 | $49.55 | $49.57 | $49.57 | 469,652 |
2023-06-07 | $49.57 | $49.57 | $49.54 | $49.54 | $49.54 | 736,945 |
2023-06-06 | $49.54 | $49.56 | $49.54 | $49.56 | $49.56 | 493,954 |
2023-06-05 | $49.54 | $49.56 | $49.53 | $49.54 | $49.54 | 338,431 |
2023-06-02 | $49.52 | $49.54 | $49.52 | $49.52 | $49.52 | 428,373 |
2023-06-01 | $49.56 | $49.56 | $49.53 | $49.54 | $49.54 | 709,193 |
2023-05-31 | $49.72 | $49.72 | $49.69 | $49.72 | $49.54 | 313,263 |
2023-05-30 | $49.64 | $49.68 | $49.64 | $49.67 | $49.50 | 228,453 |
2023-05-26 | $49.62 | $49.66 | $49.62 | $49.65 | $49.65 | 229,584 |
2023-05-25 | $49.60 | $49.65 | $49.60 | $49.63 | $49.63 | 2,468,291 |
2023-05-24 | $49.64 | $49.65 | $49.63 | $49.64 | $49.64 | 227,595 |
2023-05-23 | $49.65 | $49.65 | $49.63 | $49.64 | $49.64 | 370,680 |
2023-05-22 | $49.65 | $49.65 | $49.61 | $49.63 | $49.63 | 494,891 |
2023-05-19 | $49.61 | $49.64 | $49.61 | $49.62 | $49.62 | 192,535 |
2023-05-18 | $49.61 | $49.64 | $49.61 | $49.63 | $49.63 | 381,453 |
2023-05-17 | $49.63 | $49.64 | $49.62 | $49.64 | $49.64 | 317,557 |
2023-05-16 | $49.59 | $49.64 | $49.59 | $49.62 | $49.62 | 281,792 |
2023-05-15 | $49.64 | $49.64 | $49.63 | $49.64 | $49.64 | 710,368 |
2023-05-12 | $49.63 | $49.64 | $49.61 | $49.62 | $49.62 | 434,852 |
2023-05-11 | $49.62 | $49.64 | $49.60 | $49.61 | $49.61 | 522,119 |
2023-05-10 | $49.60 | $49.60 | $49.58 | $49.59 | $49.59 | 683,966 |
2023-05-09 | $49.57 | $49.59 | $49.57 | $49.57 | $49.57 | 566,417 |
2023-05-08 | $49.59 | $49.60 | $49.57 | $49.58 | $49.58 | 1,245,376 |
2023-05-05 | $49.65 | $49.65 | $49.59 | $49.60 | $49.60 | 587,592 |
2023-05-04 | $49.63 | $49.63 | $49.60 | $49.62 | $49.62 | 409,067 |
2023-05-03 | $49.55 | $49.60 | $49.55 | $49.59 | $49.59 | 283,892 |
2023-05-02 | $49.52 | $49.58 | $49.52 | $49.58 | $49.58 | 354,319 |
2023-05-01 | $49.55 | $49.55 | $49.52 | $49.52 | $49.52 | 363,643 |
2023-04-28 | $49.67 | $49.71 | $49.67 | $49.71 | $49.71 | 404,299 |
2023-04-27 | $49.65 | $49.70 | $49.65 | $49.69 | $49.69 | 460,510 |
2023-04-26 | $49.69 | $49.71 | $49.68 | $49.71 | $49.71 | 1,102,236 |
2023-04-25 | $49.66 | $49.70 | $49.66 | $49.70 | $49.70 | 323,708 |
2023-04-24 | $49.65 | $49.65 | $49.63 | $49.64 | $49.64 | 3,833,432 |
2023-04-21 | $49.62 | $49.63 | $49.62 | $49.62 | $49.62 | 275,460 |
2023-04-20 | $49.60 | $49.61 | $49.60 | $49.61 | $49.61 | 359,055 |
2023-04-19 | $49.58 | $49.59 | $49.57 | $49.58 | $49.58 | 298,004 |
2023-04-18 | $49.58 | $49.60 | $49.57 | $49.57 | $49.57 | 348,489 |
2023-04-17 | $49.57 | $49.58 | $49.55 | $49.56 | $49.56 | 458,755 |
2023-04-14 | $49.57 | $49.58 | $49.55 | $49.56 | $49.56 | 303,339 |
2023-04-13 | $49.56 | $49.58 | $49.56 | $49.58 | $49.58 | 357,888 |
2023-04-12 | $49.54 | $49.56 | $49.53 | $49.54 | $49.54 | 651,243 |
2023-04-11 | $49.53 | $49.54 | $49.51 | $49.52 | $49.52 | 322,735 |
2023-04-10 | $49.54 | $49.54 | $49.50 | $49.51 | $49.51 | 811,096 |
2023-04-06 | $49.54 | $49.56 | $49.53 | $49.53 | $49.53 | 672,113 |
2023-04-05 | $49.51 | $49.56 | $49.51 | $49.54 | $49.54 | 379,576 |
2023-04-04 | $49.46 | $49.51 | $49.46 | $49.50 | $49.50 | 601,170 |
2023-04-03 | $49.45 | $49.48 | $49.44 | $49.48 | $49.48 | 353,202 |
2023-03-31 | $49.60 | $49.61 | $49.58 | $49.60 | $49.44 | 643,793 |
2023-03-30 | $49.57 | $49.59 | $49.57 | $49.59 | $49.43 | 578,360 |
2023-03-29 | $49.55 | $49.58 | $49.55 | $49.58 | $49.42 | 615,812 |
2023-03-28 | $49.56 | $49.57 | $49.55 | $49.55 | $49.39 | 321,750 |
2023-03-27 | $49.60 | $49.60 | $49.56 | $49.57 | $49.41 | 431,541 |
2023-03-24 | $49.58 | $49.61 | $49.58 | $49.60 | $49.43 | 872,010 |
2023-03-23 | $49.55 | $49.59 | $49.55 | $49.59 | $49.43 | 467,424 |
2023-03-22 | $49.54 | $49.56 | $49.50 | $49.55 | $49.39 | 401,370 |
2023-03-21 | $49.50 | $49.54 | $49.49 | $49.54 | $49.38 | 1,685,626 |
2023-03-20 | $49.56 | $49.56 | $49.50 | $49.51 | $49.34 | 526,951 |
2023-03-17 | $49.49 | $49.57 | $49.49 | $49.53 | $49.37 | 856,673 |
2023-03-16 | $49.57 | $49.60 | $49.53 | $49.56 | $49.40 | 552,037 |
2023-03-15 | $49.56 | $49.60 | $49.54 | $49.59 | $49.43 | 710,108 |
2023-03-14 | $49.62 | $49.62 | $49.51 | $49.53 | $49.37 | 1,129,212 |
2023-03-13 | $49.59 | $49.64 | $49.59 | $49.61 | $49.44 | 471,650 |
2023-03-10 | $49.50 | $49.56 | $49.50 | $49.55 | $49.55 | 1,629,172 |
2023-03-09 | $49.49 | $49.51 | $49.48 | $49.51 | $49.51 | 480,707 |
2023-03-08 | $49.47 | $49.49 | $49.47 | $49.48 | $49.48 | 375,221 |
2023-03-07 | $49.52 | $49.52 | $49.48 | $49.49 | $49.49 | 317,230 |
2023-03-06 | $49.50 | $49.51 | $49.49 | $49.50 | $49.50 | 561,567 |
2023-03-03 | $49.47 | $49.50 | $49.47 | $49.49 | $49.49 | 606,384 |
2023-03-02 | $49.48 | $49.48 | $49.46 | $49.48 | $49.48 | 607,671 |
2023-03-01 | $49.49 | $49.49 | $49.47 | $49.47 | $49.47 | 710,086 |
2023-02-28 | $49.60 | $49.62 | $49.59 | $49.62 | $49.47 | 578,577 |
2023-02-27 | $49.60 | $49.61 | $49.59 | $49.60 | $49.45 | 606,058 |
2023-02-24 | $49.60 | $49.60 | $49.58 | $49.59 | $49.59 | 699,939 |
2023-02-23 | $49.60 | $49.61 | $49.59 | $49.60 | $49.60 | 268,028 |
2023-02-22 | $49.58 | $49.60 | $49.58 | $49.60 | $49.60 | 595,203 |
2023-02-21 | $49.58 | $49.60 | $49.56 | $49.58 | $49.58 | 1,147,543 |
2023-02-17 | $49.56 | $49.60 | $49.56 | $49.59 | $49.59 | 630,866 |
2023-02-16 | $49.57 | $49.58 | $49.56 | $49.58 | $49.58 | 399,878 |
2023-02-15 | $49.55 | $49.56 | $49.54 | $49.55 | $49.55 | 645,740 |
2023-02-14 | $49.54 | $49.55 | $49.53 | $49.54 | $49.54 | 555,362 |
2023-02-13 | $49.56 | $49.56 | $49.54 | $49.55 | $49.55 | 254,370 |
2023-02-10 | $49.54 | $49.54 | $49.53 | $49.54 | $49.54 | 442,624 |
2023-02-09 | $49.52 | $49.54 | $49.51 | $49.52 | $49.52 | 570,718 |
2023-02-08 | $49.51 | $49.53 | $49.51 | $49.52 | $49.52 | 557,568 |
2023-02-07 | $49.51 | $49.51 | $49.49 | $49.50 | $49.50 | 660,005 |
2023-02-06 | $49.48 | $49.50 | $49.48 | $49.49 | $49.49 | 441,687 |
2023-02-03 | $49.49 | $49.50 | $49.48 | $49.49 | $49.49 | 894,169 |
2023-02-02 | $49.48 | $49.50 | $49.48 | $49.49 | $49.49 | 602,371 |
2023-02-01 | $49.47 | $49.50 | $49.46 | $49.48 | $49.48 | 722,469 |
2023-01-31 | $49.59 | $49.60 | $49.58 | $49.59 | $49.45 | 627,955 |
2023-01-30 | $49.57 | $49.57 | $49.56 | $49.57 | $49.44 | 435,162 |
2023-01-27 | $49.55 | $49.57 | $49.54 | $49.56 | $49.56 | 1,023,038 |
2023-01-26 | $49.56 | $49.56 | $49.55 | $49.55 | $49.55 | 480,121 |
2023-01-25 | $49.53 | $49.54 | $49.53 | $49.53 | $49.53 | 1,275,874 |
2023-01-24 | $49.51 | $49.53 | $49.51 | $49.52 | $49.52 | 1,147,276 |
2023-01-23 | $49.52 | $49.53 | $49.50 | $49.51 | $49.51 | 1,838,855 |
2023-01-20 | $49.50 | $49.52 | $49.50 | $49.52 | $49.52 | 493,283 |
2023-01-19 | $49.50 | $49.52 | $49.50 | $49.51 | $49.51 | 746,974 |
2023-01-18 | $49.46 | $49.49 | $49.46 | $49.48 | $49.48 | 790,761 |
2023-01-17 | $49.42 | $49.44 | $49.42 | $49.44 | $49.44 | 526,144 |
2023-01-13 | $49.42 | $49.45 | $49.42 | $49.42 | $49.42 | 1,166,985 |
2023-01-12 | $49.39 | $49.43 | $49.38 | $49.42 | $49.42 | 1,434,236 |
2023-01-11 | $49.39 | $49.39 | $49.38 | $49.39 | $49.39 | 381,300 |
2023-01-10 | $49.39 | $49.39 | $49.37 | $49.38 | $49.38 | 535,496 |
2023-01-09 | $49.35 | $49.37 | $49.35 | $49.37 | $49.37 | 570,737 |
2023-01-06 | $49.31 | $49.36 | $49.30 | $49.35 | $49.35 | 416,576 |
2023-01-05 | $49.29 | $49.31 | $49.29 | $49.31 | $49.31 | 826,321 |
2023-01-04 | $49.28 | $49.30 | $49.28 | $49.29 | $49.29 | 366,369 |
2023-01-03 | $49.27 | $49.27 | $49.26 | $49.26 | $49.26 | 787,660 |
2022-12-30 | $49.25 | $49.27 | $49.24 | $49.27 | $49.27 | 557,148 |
2022-12-29 | $49.24 | $49.27 | $49.24 | $49.26 | $49.26 | 393,970 |
2022-12-28 | $49.22 | $49.25 | $49.22 | $49.25 | $49.25 | 435,901 |
2022-12-27 | $49.23 | $49.23 | $49.21 | $49.22 | $49.22 | 2,420,031 |
2022-12-23 | $49.22 | $49.25 | $49.21 | $49.23 | $49.23 | 415,087 |
2022-12-22 | $49.20 | $49.22 | $49.19 | $49.21 | $49.21 | 633,180 |
2022-12-21 | $49.19 | $49.21 | $49.18 | $49.21 | $49.21 | 802,455 |
2022-12-20 | $49.16 | $49.19 | $49.16 | $49.19 | $49.19 | 451,985 |
2022-12-19 | $49.16 | $49.18 | $49.16 | $49.17 | $49.17 | 616,015 |
2022-12-16 | $49.14 | $49.18 | $49.14 | $49.16 | $49.16 | 1,093,333 |
2022-12-15 | $49.14 | $49.15 | $49.13 | $49.13 | $49.13 | 1,126,563 |
2022-12-14 | $49.29 | $49.31 | $49.28 | $49.30 | $49.14 | 1,353,457 |
2022-12-13 | $49.27 | $49.29 | $49.27 | $49.28 | $49.12 | 1,013,617 |
2022-12-12 | $49.27 | $49.27 | $49.24 | $49.25 | $49.09 | 1,372,224 |
2022-12-09 | $49.24 | $49.26 | $49.24 | $49.25 | $49.25 | 325,354 |
2022-12-08 | $49.24 | $49.25 | $49.23 | $49.25 | $49.25 | 458,219 |
2022-12-07 | $49.21 | $49.25 | $49.21 | $49.24 | $49.24 | 1,376,907 |
2022-12-06 | $49.22 | $49.22 | $49.20 | $49.21 | $49.21 | 1,278,503 |
2022-12-05 | $49.19 | $49.21 | $49.19 | $49.19 | $49.19 | 1,462,115 |
2022-12-02 | $49.19 | $49.21 | $49.18 | $49.21 | $49.21 | 479,152 |
2022-12-01 | $49.13 | $49.17 | $49.13 | $49.17 | $49.17 | 484,376 |
2022-11-30 | $49.26 | $49.29 | $49.26 | $49.28 | $49.15 | 484,290 |
2022-11-29 | $49.25 | $49.27 | $49.25 | $49.27 | $49.14 | 648,933 |
2022-11-28 | $49.24 | $49.25 | $49.24 | $49.24 | $49.24 | 380,594 |
2022-11-25 | $49.24 | $49.24 | $49.23 | $49.23 | $49.23 | 138,928 |
2022-11-23 | $49.20 | $49.23 | $49.19 | $49.23 | $49.23 | 522,882 |
2022-11-22 | $49.22 | $49.22 | $49.19 | $49.20 | $49.20 | 587,921 |
2022-11-21 | $49.18 | $49.19 | $49.17 | $49.17 | $49.17 | 612,511 |
2022-11-18 | $49.17 | $49.18 | $49.17 | $49.18 | $49.18 | 376,344 |
2022-11-17 | $49.16 | $49.18 | $49.15 | $49.16 | $49.16 | 621,377 |
2022-11-16 | $49.16 | $49.17 | $49.15 | $49.16 | $49.16 | 1,142,534 |
2022-11-15 | $49.15 | $49.16 | $49.13 | $49.14 | $49.14 | 1,146,446 |
2022-11-14 | $49.12 | $49.13 | $49.11 | $49.11 | $49.11 | 1,920,857 |
2022-11-11 | $49.12 | $49.13 | $49.12 | $49.13 | $49.13 | 831,093 |
2022-11-10 | $49.12 | $49.14 | $49.11 | $49.13 | $49.13 | 1,493,994 |
2022-11-09 | $49.05 | $49.08 | $49.05 | $49.07 | $49.07 | 3,293,911 |
2022-11-08 | $49.06 | $49.07 | $49.04 | $49.06 | $49.06 | 974,960 |
2022-11-07 | $49.04 | $49.05 | $49.03 | $49.03 | $49.03 | 403,124 |
2022-11-04 | $49.00 | $49.04 | $49.00 | $49.04 | $49.04 | 756,097 |
2022-11-03 | $49.00 | $49.03 | $49.00 | $49.02 | $49.02 | 608,537 |
2022-11-02 | $49.01 | $49.06 | $49.01 | $49.03 | $49.03 | 807,423 |
2022-11-01 | $49.03 | $49.03 | $48.99 | $49.01 | $49.01 | 604,739 |
2022-10-31 | $49.14 | $49.17 | $49.13 | $49.14 | $49.01 | 594,570 |
2022-10-28 | $49.13 | $49.16 | $49.13 | $49.13 | $49.13 | 1,190,808 |
2022-10-27 | $49.15 | $49.17 | $49.14 | $49.15 | $49.15 | 1,462,965 |
2022-10-26 | $49.14 | $49.16 | $49.14 | $49.14 | $49.14 | 673,753 |
2022-10-25 | $49.15 | $49.16 | $49.14 | $49.15 | $49.15 | 475,932 |
2022-10-24 | $49.14 | $49.14 | $49.12 | $49.14 | $49.14 | 503,691 |
2022-10-21 | $49.10 | $49.14 | $49.10 | $49.14 | $49.14 | 569,283 |
2022-10-20 | $49.12 | $49.12 | $49.09 | $49.09 | $49.09 | 447,479 |
2022-10-19 | $49.12 | $49.13 | $49.10 | $49.10 | $49.10 | 743,882 |
2022-10-18 | $49.11 | $49.13 | $49.11 | $49.12 | $49.12 | 574,010 |
2022-10-17 | $49.10 | $49.12 | $49.10 | $49.10 | $49.10 | 368,098 |
2022-10-14 | $49.11 | $49.13 | $49.10 | $49.10 | $49.10 | 280,575 |
2022-10-13 | $49.11 | $49.15 | $49.11 | $49.13 | $49.13 | 1,342,962 |
2022-10-12 | $49.15 | $49.16 | $49.13 | $49.14 | $49.14 | 596,061 |
2022-10-11 | $49.15 | $49.17 | $49.15 | $49.16 | $49.16 | 452,946 |
2022-10-10 | $49.13 | $49.15 | $49.13 | $49.14 | $49.14 | 258,247 |
2022-10-07 | $49.14 | $49.15 | $49.13 | $49.14 | $49.14 | 696,818 |
2022-10-06 | $49.14 | $49.15 | $49.13 | $49.15 | $49.15 | 294,572 |
2022-10-05 | $49.13 | $49.15 | $49.13 | $49.15 | $49.15 | 393,590 |
2022-10-04 | $49.15 | $49.16 | $49.14 | $49.15 | $49.15 | 752,892 |
2022-10-03 | $49.18 | $49.18 | $49.13 | $49.13 | $49.13 | 884,950 |
2022-09-30 | $49.24 | $49.26 | $49.23 | $49.26 | $49.26 | 509,286 |
2022-09-29 | $49.25 | $49.26 | $49.23 | $49.23 | $49.23 | 1,229,830 |
2022-09-28 | $49.25 | $49.29 | $49.25 | $49.26 | $49.26 | 765,395 |
2022-09-27 | $49.27 | $49.28 | $49.24 | $49.24 | $49.24 | 1,388,655 |
2022-09-26 | $49.25 | $49.29 | $49.25 | $49.27 | $49.27 | 1,163,310 |
2022-09-23 | $49.27 | $49.29 | $49.26 | $49.27 | $49.27 | 991,714 |
2022-09-22 | $49.29 | $49.29 | $49.27 | $49.28 | $49.28 | 727,857 |
2022-09-21 | $49.28 | $49.30 | $49.27 | $49.28 | $49.28 | 857,490 |
2022-09-20 | $49.29 | $49.30 | $49.28 | $49.28 | $49.28 | 533,998 |
2022-09-19 | $49.29 | $49.31 | $49.29 | $49.30 | $49.30 | 519,232 |
2022-09-16 | $49.28 | $49.31 | $49.28 | $49.30 | $49.30 | 536,215 |
2022-09-15 | $49.31 | $49.31 | $49.28 | $49.29 | $49.29 | 369,489 |
2022-09-14 | $49.29 | $49.31 | $49.29 | $49.29 | $49.29 | 654,034 |
2022-09-13 | $49.30 | $49.32 | $49.29 | $49.31 | $49.31 | 633,681 |
2022-09-12 | $49.31 | $49.33 | $49.31 | $49.33 | $49.33 | 490,659 |
2022-09-09 | $49.32 | $49.33 | $49.31 | $49.32 | $49.32 | 317,793 |
2022-09-08 | $49.31 | $49.33 | $49.30 | $49.30 | $49.30 | 271,072 |
2022-09-07 | $49.30 | $49.34 | $49.30 | $49.33 | $49.33 | 423,752 |
2022-09-06 | $49.29 | $49.31 | $49.29 | $49.30 | $49.30 | 267,790 |
2022-09-02 | $49.30 | $49.32 | $49.29 | $49.30 | $49.30 | 270,523 |
2022-09-01 | $49.29 | $49.29 | $49.27 | $49.27 | $49.27 | 277,510 |
2022-08-31 | $49.36 | $49.38 | $49.36 | $49.36 | $49.28 | 480,740 |
2022-08-30 | $49.36 | $49.38 | $49.36 | $49.38 | $49.30 | 638,561 |
2022-08-29 | $49.36 | $49.37 | $49.36 | $49.36 | $49.28 | 303,373 |
2022-08-26 | $49.35 | $49.37 | $49.35 | $49.37 | $49.29 | 522,224 |
2022-08-25 | $49.35 | $49.36 | $49.35 | $49.35 | $49.27 | 339,768 |
2022-08-24 | $49.35 | $49.36 | $49.35 | $49.36 | $49.27 | 447,396 |
2022-08-23 | $49.36 | $49.38 | $49.35 | $49.36 | $49.28 | 645,861 |
2022-08-22 | $49.35 | $49.36 | $49.34 | $49.35 | $49.27 | 377,755 |
2022-08-19 | $49.33 | $49.36 | $49.33 | $49.35 | $49.27 | 432,926 |
2022-08-18 | $49.33 | $49.36 | $49.33 | $49.36 | $49.27 | 519,640 |
2022-08-17 | $49.30 | $49.33 | $49.30 | $49.33 | $49.25 | 561,841 |
2022-08-16 | $49.31 | $49.32 | $49.30 | $49.31 | $49.23 | 516,745 |
2022-08-15 | $49.32 | $49.32 | $49.30 | $49.31 | $49.23 | 497,467 |
2022-08-12 | $49.29 | $49.30 | $49.28 | $49.29 | $49.21 | 495,567 |
2022-08-11 | $49.27 | $49.30 | $49.26 | $49.26 | $49.18 | 748,256 |
2022-08-10 | $49.29 | $49.30 | $49.27 | $49.28 | $49.20 | 1,214,354 |
2022-08-09 | $49.27 | $49.28 | $49.25 | $49.26 | $49.18 | 2,002,903 |
2022-08-08 | $49.23 | $49.28 | $49.23 | $49.28 | $49.20 | 1,940,679 |
2022-08-05 | $49.24 | $49.25 | $49.24 | $49.25 | $49.16 | 912,746 |
2022-08-04 | $49.26 | $49.27 | $49.25 | $49.27 | $49.19 | 482,981 |
2022-08-03 | $49.24 | $49.26 | $49.23 | $49.24 | $49.15 | 1,201,881 |
2022-08-02 | $49.26 | $49.28 | $49.24 | $49.24 | $49.16 | 593,688 |
2022-08-01 | $49.26 | $49.28 | $49.25 | $49.26 | $49.18 | 393,508 |
2022-07-29 | $49.33 | $49.36 | $49.32 | $49.34 | $49.19 | 862,355 |
2022-07-28 | $49.30 | $49.41 | $49.30 | $49.34 | $49.19 | 3,503,705 |
2022-07-27 | $49.26 | $49.30 | $49.26 | $49.28 | $49.13 | 407,681 |
2022-07-26 | $49.26 | $49.29 | $49.26 | $49.27 | $49.12 | 706,511 |
2022-07-25 | $49.26 | $49.28 | $49.26 | $49.27 | $49.12 | 630,606 |
2022-07-22 | $49.24 | $49.29 | $49.24 | $49.26 | $49.11 | 303,621 |
2022-07-21 | $49.21 | $49.24 | $49.21 | $49.24 | $49.09 | 514,182 |
2022-07-20 | $49.20 | $49.21 | $49.20 | $49.21 | $49.06 | 1,337,322 |
2022-07-19 | $49.20 | $49.21 | $49.18 | $49.19 | $49.04 | 931,561 |
2022-07-18 | $49.20 | $49.21 | $49.18 | $49.19 | $49.04 | 1,458,522 |
2022-07-15 | $49.19 | $49.22 | $49.19 | $49.22 | $49.07 | 391,500 |
2022-07-14 | $49.18 | $49.21 | $49.17 | $49.21 | $49.06 | 702,970 |
2022-07-13 | $49.19 | $49.22 | $49.19 | $49.20 | $49.05 | 662,677 |
2022-07-12 | $49.22 | $49.23 | $49.21 | $49.22 | $49.07 | 504,123 |
2022-07-11 | $49.19 | $49.21 | $49.19 | $49.21 | $49.06 | 515,437 |
2022-07-08 | $49.20 | $49.20 | $49.18 | $49.19 | $49.04 | 498,430 |
2022-07-07 | $49.20 | $49.21 | $49.19 | $49.19 | $49.04 | 819,348 |
2022-07-06 | $49.24 | $49.24 | $49.22 | $49.22 | $49.07 | 464,561 |
2022-07-05 | $49.24 | $49.25 | $49.22 | $49.24 | $49.09 | 576,879 |
2022-07-01 | $49.24 | $49.25 | $49.22 | $49.23 | $49.08 | 995,213 |
2022-06-30 | $49.27 | $49.28 | $49.26 | $49.26 | $49.05 | 496,616 |
2022-06-29 | $49.23 | $49.26 | $49.23 | $49.25 | $49.04 | 481,865 |
2022-06-28 | $49.23 | $49.26 | $49.23 | $49.24 | $49.03 | 643,122 |
2022-06-27 | $49.26 | $49.26 | $49.24 | $49.24 | $49.03 | 376,916 |
2022-06-24 | $49.24 | $49.27 | $49.24 | $49.25 | $49.04 | 630,219 |
2022-06-23 | $49.24 | $49.28 | $49.24 | $49.25 | $49.04 | 341,573 |
2022-06-22 | $49.25 | $49.25 | $49.23 | $49.23 | $49.02 | 325,936 |
2022-06-21 | $49.22 | $49.25 | $49.22 | $49.23 | $49.02 | 489,299 |
2022-06-17 | $49.26 | $49.27 | $49.24 | $49.25 | $49.04 | 638,007 |
2022-06-16 | $49.24 | $49.29 | $49.23 | $49.29 | $49.08 | 952,903 |
2022-06-15 | $49.22 | $49.25 | $49.21 | $49.25 | $49.04 | 626,877 |
2022-06-14 | $49.27 | $49.28 | $49.22 | $49.22 | $49.01 | 670,266 |
2022-06-13 | $49.31 | $49.33 | $49.26 | $49.28 | $49.07 | 1,093,916 |
2022-06-10 | $49.39 | $49.39 | $49.37 | $49.38 | $49.17 | 388,767 |
2022-06-09 | $49.41 | $49.42 | $49.40 | $49.40 | $49.19 | 407,903 |
2022-06-08 | $49.42 | $49.43 | $49.41 | $49.43 | $49.22 | 499,230 |
2022-06-07 | $49.42 | $49.43 | $49.41 | $49.41 | $49.20 | 443,420 |
2022-06-06 | $49.43 | $49.43 | $49.40 | $49.41 | $49.20 | 251,593 |
2022-06-03 | $49.40 | $49.42 | $49.40 | $49.42 | $49.21 | 239,502 |
2022-06-02 | $49.39 | $49.43 | $49.39 | $49.43 | $49.22 | 456,718 |
2022-06-01 | $49.40 | $49.42 | $49.39 | $49.39 | $49.18 | 647,179 |
2022-05-31 | $49.47 | $49.48 | $49.45 | $49.45 | $49.20 | 1,067,916 |
2022-05-27 | $49.45 | $49.47 | $49.45 | $49.46 | $49.21 | 1,409,925 |
2022-05-26 | $49.48 | $49.48 | $49.43 | $49.43 | $49.18 | 2,575,950 |
2022-05-25 | $49.44 | $49.46 | $49.44 | $49.44 | $49.19 | 1,329,808 |
2022-05-24 | $49.45 | $49.45 | $49.43 | $49.43 | $49.18 | 1,476,801 |
2022-05-23 | $49.42 | $49.44 | $49.42 | $49.43 | $49.18 | 263,898 |
2022-05-20 | $49.41 | $49.45 | $49.41 | $49.45 | $49.20 | 580,884 |
2022-05-19 | $49.37 | $49.43 | $49.37 | $49.43 | $49.18 | 603,208 |
2022-05-18 | $49.42 | $49.43 | $49.39 | $49.39 | $49.14 | 1,107,790 |
2022-05-17 | $49.41 | $49.44 | $49.41 | $49.43 | $49.18 | 642,139 |
2022-05-16 | $49.43 | $49.45 | $49.43 | $49.45 | $49.20 | 591,335 |
2022-05-13 | $49.44 | $49.45 | $49.44 | $49.45 | $49.20 | 574,747 |
2022-05-12 | $49.51 | $49.51 | $49.44 | $49.45 | $49.20 | 746,728 |
2022-05-11 | $49.44 | $49.45 | $49.42 | $49.45 | $49.20 | 623,545 |
2022-05-10 | $49.45 | $49.47 | $49.45 | $49.45 | $49.20 | 840,439 |
2022-05-09 | $49.49 | $49.49 | $49.46 | $49.48 | $49.23 | 3,316,642 |
2022-05-06 | $49.42 | $49.48 | $49.42 | $49.45 | $49.20 | 854,977 |
2022-05-05 | $49.46 | $49.47 | $49.43 | $49.45 | $49.20 | 3,619,563 |
2022-05-04 | $49.44 | $49.48 | $49.42 | $49.47 | $49.22 | 1,669,067 |
2022-05-03 | $49.43 | $49.46 | $49.43 | $49.46 | $49.21 | 1,820,723 |
2022-05-02 | $49.41 | $49.45 | $49.41 | $49.43 | $49.18 | 1,103,257 |
2022-04-29 | $49.49 | $49.50 | $49.45 | $49.46 | $49.17 | 1,042,561 |
2022-04-28 | $49.49 | $49.51 | $49.48 | $49.50 | $49.21 | 435,686 |
2022-04-27 | $49.51 | $49.53 | $49.50 | $49.50 | $49.21 | 598,056 |
2022-04-26 | $49.48 | $49.52 | $49.48 | $49.51 | $49.22 | 561,038 |
2022-04-25 | $49.49 | $49.52 | $49.49 | $49.50 | $49.21 | 645,335 |
2022-04-22 | $49.50 | $49.50 | $49.47 | $49.48 | $49.19 | 595,275 |
2022-04-21 | $49.49 | $49.51 | $49.49 | $49.49 | $49.20 | 435,826 |
2022-04-20 | $49.51 | $49.52 | $49.51 | $49.51 | $49.22 | 431,560 |
2022-04-19 | $49.52 | $49.54 | $49.51 | $49.52 | $49.23 | 1,353,246 |
2022-04-18 | $49.51 | $49.55 | $49.51 | $49.53 | $49.24 | 674,467 |
2022-04-14 | $49.56 | $49.56 | $49.52 | $49.52 | $49.23 | 916,949 |
2022-04-13 | $49.55 | $49.58 | $49.55 | $49.57 | $49.28 | 505,352 |
2022-04-12 | $49.52 | $49.56 | $49.52 | $49.56 | $49.27 | 764,204 |
2022-04-11 | $49.53 | $49.55 | $49.53 | $49.54 | $49.25 | 398,453 |
2022-04-08 | $49.50 | $49.55 | $49.50 | $49.55 | $49.26 | 647,398 |
2022-04-07 | $49.55 | $49.55 | $49.53 | $49.54 | $49.25 | 756,377 |
2022-04-06 | $49.44 | $49.56 | $49.44 | $49.54 | $49.25 | 2,048,307 |
2022-04-05 | $49.55 | $49.55 | $49.52 | $49.52 | $49.23 | 365,464 |
2022-04-04 | $49.54 | $49.57 | $49.52 | $49.55 | $49.26 | 324,601 |
2022-04-01 | $49.54 | $49.54 | $49.53 | $49.53 | $49.24 | 318,925 |
2022-03-31 | $49.57 | $49.64 | $49.57 | $49.57 | $49.25 | 1,312,849 |
2022-03-30 | $49.51 | $49.57 | $49.51 | $49.57 | $49.25 | 893,058 |
2022-03-29 | $49.52 | $49.53 | $49.51 | $49.53 | $49.21 | 434,068 |
2022-03-28 | $49.51 | $49.52 | $49.50 | $49.52 | $49.20 | 229,207 |
2022-03-25 | $49.50 | $49.54 | $49.50 | $49.53 | $49.21 | 387,672 |
2022-03-24 | $49.55 | $49.55 | $49.52 | $49.54 | $49.22 | 2,719,016 |
2022-03-23 | $49.50 | $49.55 | $49.50 | $49.55 | $49.23 | 1,343,584 |
2022-03-22 | $49.52 | $49.53 | $49.51 | $49.51 | $49.19 | 957,454 |
2022-03-21 | $49.51 | $49.55 | $49.51 | $49.51 | $49.19 | 322,849 |
2022-03-18 | $49.54 | $49.56 | $49.53 | $49.53 | $49.21 | 274,426 |
2022-03-17 | $49.50 | $49.54 | $49.50 | $49.54 | $49.22 | 355,439 |
2022-03-16 | $49.49 | $49.54 | $49.49 | $49.52 | $49.20 | 876,354 |
2022-03-15 | $49.52 | $49.58 | $49.52 | $49.55 | $49.23 | 569,290 |
2022-03-14 | $49.54 | $49.56 | $49.54 | $49.55 | $49.23 | 489,136 |
2022-03-11 | $49.55 | $49.59 | $49.55 | $49.58 | $49.26 | 656,004 |
2022-03-10 | $49.60 | $49.61 | $49.58 | $49.59 | $49.27 | 423,738 |
2022-03-09 | $49.62 | $49.63 | $49.59 | $49.60 | $49.28 | 701,524 |
2022-03-08 | $49.67 | $49.67 | $49.61 | $49.63 | $49.31 | 884,791 |
2022-03-07 | $49.68 | $49.69 | $49.65 | $49.66 | $49.34 | 325,513 |
2022-03-04 | $49.68 | $49.70 | $49.68 | $49.70 | $49.38 | 706,649 |
2022-03-03 | $49.69 | $49.70 | $49.68 | $49.69 | $49.37 | 303,420 |
2022-03-02 | $49.73 | $49.73 | $49.69 | $49.69 | $49.37 | 335,058 |
2022-03-01 | $49.71 | $49.76 | $49.71 | $49.73 | $49.41 | 1,258,483 |
2022-02-28 | $49.72 | $49.74 | $49.71 | $49.73 | $49.39 | 1,847,946 |
2022-02-25 | $49.72 | $49.73 | $49.70 | $49.71 | $49.37 | 719,830 |
2022-02-24 | $49.76 | $49.78 | $49.74 | $49.74 | $49.40 | 2,304,776 |
2022-02-23 | $49.77 | $49.78 | $49.75 | $49.76 | $49.42 | 1,082,914 |
2022-02-22 | $49.79 | $49.79 | $49.76 | $49.77 | $49.43 | 572,174 |
2022-02-18 | $49.80 | $49.81 | $49.79 | $49.81 | $49.46 | 453,357 |
2022-02-17 | $49.82 | $49.83 | $49.80 | $49.81 | $49.46 | 2,229,979 |
2022-02-16 | $49.78 | $49.82 | $49.78 | $49.82 | $49.47 | 585,398 |
2022-02-15 | $49.78 | $49.79 | $49.77 | $49.78 | $49.44 | 291,171 |
2022-02-14 | $49.79 | $49.80 | $49.77 | $49.77 | $49.43 | 932,748 |
2022-02-11 | $49.81 | $49.82 | $49.77 | $49.81 | $49.46 | 1,153,759 |
2022-02-10 | $49.84 | $49.84 | $49.76 | $49.76 | $49.42 | 1,058,911 |
2022-02-09 | $49.83 | $49.84 | $49.82 | $49.84 | $49.49 | 734,942 |
2022-02-08 | $49.83 | $49.84 | $49.82 | $49.82 | $49.47 | 370,807 |
2022-02-07 | $49.85 | $49.85 | $49.83 | $49.84 | $49.49 | 515,956 |
2022-02-04 | $49.87 | $49.87 | $49.82 | $49.85 | $49.50 | 974,052 |
2022-02-03 | $49.87 | $49.88 | $49.86 | $49.88 | $49.53 | 746,432 |
2022-02-02 | $49.87 | $49.88 | $49.86 | $49.86 | $49.51 | 495,994 |
2022-02-01 | $49.87 | $49.88 | $49.85 | $49.86 | $49.51 | 772,540 |
2022-01-31 | $49.90 | $49.91 | $49.88 | $49.91 | $49.54 | 1,105,510 |
2022-01-28 | $49.89 | $49.90 | $49.88 | $49.90 | $49.52 | 379,876 |
2022-01-27 | $49.90 | $49.90 | $49.89 | $49.89 | $49.52 | 389,423 |
2022-01-26 | $49.91 | $49.93 | $49.89 | $49.90 | $49.52 | 632,076 |
2022-01-25 | $49.92 | $49.94 | $49.91 | $49.92 | $49.55 | 1,418,419 |
2022-01-24 | $49.92 | $49.95 | $49.92 | $49.93 | $49.56 | 1,351,805 |
2022-01-21 | $49.91 | $49.95 | $49.91 | $49.93 | $49.55 | 1,131,665 |
2022-01-20 | $49.93 | $49.93 | $49.91 | $49.93 | $49.55 | 348,784 |
2022-01-19 | $49.93 | $49.93 | $49.91 | $49.91 | $49.54 | 491,434 |
2022-01-18 | $49.93 | $49.93 | $49.91 | $49.92 | $49.55 | 619,686 |
2022-01-14 | $49.93 | $49.94 | $49.92 | $49.93 | $49.56 | 579,010 |
2022-01-13 | $49.95 | $49.95 | $49.93 | $49.93 | $49.56 | 441,979 |
2022-01-12 | $49.95 | $49.95 | $49.93 | $49.93 | $49.56 | 376,782 |
2022-01-11 | $49.92 | $49.95 | $49.92 | $49.95 | $49.58 | 1,192,419 |
2022-01-10 | $49.94 | $49.95 | $49.92 | $49.92 | $49.55 | 570,372 |
2022-01-07 | $49.93 | $49.95 | $49.92 | $49.94 | $49.56 | 3,825,818 |
2022-01-06 | $49.92 | $49.94 | $49.92 | $49.92 | $49.55 | 1,098,231 |
2022-01-05 | $49.94 | $49.96 | $49.93 | $49.93 | $49.56 | 797,409 |
2022-01-04 | $49.94 | $49.96 | $49.93 | $49.96 | $49.58 | 403,786 |
2022-01-03 | $49.95 | $49.96 | $49.93 | $49.94 | $49.57 | 1,882,041 |
2021-12-31 | $49.97 | $49.97 | $49.95 | $49.95 | $49.58 | 374,928 |
2021-12-30 | $49.96 | $49.96 | $49.95 | $49.95 | $49.58 | 743,469 |
2021-12-29 | $49.94 | $49.95 | $49.93 | $49.94 | $49.57 | 1,636,229 |
2021-12-28 | $49.94 | $49.94 | $49.93 | $49.93 | $49.56 | 395,034 |
2021-12-27 | $49.93 | $49.94 | $49.93 | $49.93 | $49.56 | 934,795 |
2021-12-23 | $49.94 | $49.95 | $49.93 | $49.93 | $49.56 | 752,887 |
2021-12-22 | $49.94 | $49.95 | $49.93 | $49.93 | $49.56 | 788,810 |
2021-12-21 | $49.95 | $49.95 | $49.93 | $49.93 | $49.56 | 549,816 |
2021-12-20 | $49.93 | $49.95 | $49.93 | $49.94 | $49.57 | 1,469,378 |
2021-12-17 | $49.93 | $49.94 | $49.93 | $49.93 | $49.56 | 396,258 |
2021-12-16 | $49.92 | $49.94 | $49.92 | $49.93 | $49.56 | 561,904 |
2021-12-15 | $49.95 | $49.96 | $49.94 | $49.94 | $49.55 | 346,693 |
2021-12-14 | $49.95 | $49.96 | $49.94 | $49.96 | $49.57 | 1,044,779 |
2021-12-13 | $49.93 | $49.95 | $49.93 | $49.94 | $49.55 | 314,245 |
2021-12-10 | $49.93 | $49.95 | $49.93 | $49.94 | $49.55 | 793,560 |
2021-12-09 | $49.93 | $49.95 | $49.93 | $49.94 | $49.55 | 955,509 |
2021-12-08 | $49.95 | $49.95 | $49.94 | $49.94 | $49.55 | 409,963 |
2021-12-07 | $49.94 | $49.95 | $49.94 | $49.94 | $49.55 | 453,777 |
2021-12-06 | $49.96 | $49.96 | $49.94 | $49.94 | $49.55 | 564,438 |
2021-12-03 | $49.95 | $49.95 | $49.94 | $49.94 | $49.55 | 1,218,890 |
2021-12-02 | $49.95 | $49.97 | $49.95 | $49.95 | $49.56 | 696,962 |
2021-12-01 | $49.99 | $49.99 | $49.96 | $49.97 | $49.58 | 433,419 |
2021-11-30 | $50.01 | $50.02 | $50.00 | $50.00 | $49.58 | 501,201 |
2021-11-29 | $50.01 | $50.02 | $50.00 | $50.00 | $49.58 | 434,583 |
2021-11-26 | $49.99 | $50.04 | $49.99 | $50.01 | $49.59 | 398,296 |
2021-11-24 | $50.01 | $50.02 | $49.99 | $50.00 | $49.58 | 287,716 |
2021-11-23 | $50.01 | $50.02 | $50.01 | $50.01 | $49.59 | 528,453 |
2021-11-22 | $50.01 | $50.03 | $50.01 | $50.01 | $49.59 | 754,918 |
2021-11-19 | $50.03 | $50.04 | $50.02 | $50.03 | $49.61 | 525,275 |
2021-11-18 | $50.03 | $50.04 | $50.02 | $50.03 | $49.60 | 479,220 |
2021-11-17 | $50.03 | $50.03 | $50.02 | $50.03 | $49.61 | 496,564 |
2021-11-16 | $50.02 | $50.03 | $50.02 | $50.02 | $49.60 | 371,234 |
2021-11-15 | $50.02 | $50.03 | $50.02 | $50.02 | $49.60 | 362,416 |
2021-11-12 | $50.02 | $50.03 | $50.02 | $50.02 | $49.60 | 330,236 |
2021-11-11 | $50.04 | $50.04 | $50.02 | $50.02 | $49.60 | 414,619 |
2021-11-10 | $50.05 | $50.05 | $50.04 | $50.04 | $49.62 | 410,234 |
2021-11-09 | $50.04 | $50.05 | $50.04 | $50.04 | $49.62 | 279,793 |
2021-11-08 | $50.05 | $50.05 | $50.04 | $50.04 | $49.62 | 357,706 |
2021-11-05 | $50.05 | $50.05 | $50.04 | $50.04 | $49.62 | 817,447 |
2021-11-04 | $50.03 | $50.05 | $50.03 | $50.04 | $49.62 | 647,569 |
2021-11-03 | $50.03 | $50.04 | $50.03 | $50.03 | $49.61 | 592,882 |
2021-11-02 | $50.02 | $50.03 | $50.02 | $50.02 | $49.60 | 347,329 |
2021-11-01 | $50.04 | $50.04 | $50.02 | $50.02 | $49.60 | 405,873 |
2021-10-29 | $50.06 | $50.07 | $50.05 | $50.06 | $49.61 | 1,186,354 |
2021-10-28 | $50.07 | $50.07 | $50.06 | $50.06 | $49.61 | 290,554 |
2021-10-27 | $50.05 | $50.08 | $50.05 | $50.07 | $49.62 | 276,840 |
2021-10-26 | $50.07 | $50.08 | $50.06 | $50.08 | $49.63 | 413,822 |
2021-10-25 | $50.07 | $50.08 | $50.06 | $50.07 | $49.62 | 557,855 |
2021-10-22 | $50.08 | $50.09 | $50.06 | $50.08 | $49.63 | 386,473 |
2021-10-21 | $50.07 | $50.09 | $50.07 | $50.09 | $49.63 | 378,026 |
2021-10-20 | $50.07 | $50.10 | $50.07 | $50.09 | $49.64 | 691,294 |
2021-10-19 | $50.05 | $50.08 | $50.05 | $50.07 | $49.62 | 348,523 |
2021-10-18 | $50.08 | $50.08 | $50.07 | $50.08 | $49.63 | 656,128 |
2021-10-15 | $50.09 | $50.10 | $50.08 | $50.09 | $49.63 | 917,542 |
2021-10-14 | $50.10 | $50.10 | $50.09 | $50.10 | $49.64 | 548,250 |
2021-10-13 | $50.09 | $50.10 | $50.09 | $50.10 | $49.64 | 775,216 |
2021-10-12 | $50.10 | $50.11 | $50.10 | $50.11 | $49.65 | 637,154 |
2021-10-11 | $50.10 | $50.11 | $50.10 | $50.10 | $49.65 | 356,692 |
2021-10-08 | $50.10 | $50.11 | $50.09 | $50.11 | $49.66 | 246,465 |
2021-10-07 | $50.11 | $50.12 | $50.10 | $50.11 | $49.66 | 1,142,350 |
2021-10-06 | $50.11 | $50.12 | $50.11 | $50.12 | $49.67 | 427,643 |
2021-10-05 | $50.12 | $50.13 | $50.11 | $50.12 | $49.67 | 1,432,278 |
2021-10-04 | $50.11 | $50.12 | $50.11 | $50.12 | $49.66 | 334,921 |
2021-10-01 | $50.10 | $50.12 | $50.10 | $50.11 | $49.66 | 508,549 |
2021-09-30 | $50.14 | $50.14 | $50.13 | $50.14 | $49.66 | 400,817 |
2021-09-29 | $50.13 | $50.14 | $50.13 | $50.14 | $49.66 | 539,256 |
2021-09-28 | $50.13 | $50.14 | $50.12 | $50.14 | $49.65 | 289,736 |
2021-09-27 | $50.13 | $50.14 | $50.12 | $50.14 | $49.66 | 670,050 |
2021-09-24 | $50.12 | $50.13 | $50.12 | $50.13 | $49.65 | 249,145 |
2021-09-23 | $50.13 | $50.14 | $50.12 | $50.13 | $49.65 | 342,235 |
2021-09-22 | $50.13 | $50.14 | $50.13 | $50.14 | $49.65 | 318,728 |
2021-09-21 | $50.12 | $50.14 | $50.12 | $50.14 | $49.66 | 509,439 |
2021-09-20 | $50.13 | $50.14 | $50.12 | $50.13 | $49.65 | 522,926 |
2021-09-17 | $50.13 | $50.14 | $50.12 | $50.14 | $49.65 | 496,419 |
2021-09-16 | $50.13 | $50.14 | $50.12 | $50.13 | $49.64 | 371,845 |
2021-09-15 | $50.13 | $50.14 | $50.13 | $50.14 | $49.66 | 594,202 |
2021-09-14 | $50.12 | $50.14 | $50.12 | $50.13 | $49.65 | 459,755 |
2021-09-13 | $50.13 | $50.14 | $50.12 | $50.13 | $49.65 | 420,268 |
2021-09-10 | $50.13 | $50.13 | $50.12 | $50.13 | $49.65 | 448,411 |
2021-09-09 | $50.13 | $50.13 | $50.12 | $50.13 | $49.65 | 289,134 |
2021-09-08 | $50.13 | $50.13 | $50.12 | $50.13 | $49.65 | 367,276 |
2021-09-07 | $50.13 | $50.14 | $50.12 | $50.12 | $49.64 | 391,414 |
2021-09-03 | $50.13 | $50.13 | $50.12 | $50.13 | $49.65 | 286,037 |
2021-09-02 | $50.12 | $50.14 | $50.12 | $50.12 | $49.64 | 455,563 |
2021-09-01 | $50.13 | $50.13 | $50.12 | $50.13 | $49.65 | 437,596 |
2021-08-31 | $50.14 | $50.16 | $50.14 | $50.15 | $49.64 | 302,861 |
2021-08-30 | $50.15 | $50.15 | $50.14 | $50.15 | $49.64 | 599,745 |
2021-08-27 | $50.14 | $50.15 | $50.13 | $50.15 | $49.64 | 276,867 |
2021-08-26 | $50.13 | $50.15 | $50.13 | $50.13 | $49.62 | 507,017 |
2021-08-25 | $50.14 | $50.14 | $50.13 | $50.13 | $49.62 | 269,001 |
2021-08-24 | $50.12 | $50.14 | $50.12 | $50.13 | $49.62 | 1,190,942 |
2021-08-23 | $50.13 | $50.14 | $50.12 | $50.12 | $49.61 | 712,090 |
2021-08-20 | $50.14 | $50.15 | $50.13 | $50.13 | $49.62 | 954,292 |
2021-08-19 | $50.14 | $50.15 | $50.13 | $50.14 | $49.63 | 417,839 |
2021-08-18 | $50.14 | $50.15 | $50.14 | $50.15 | $49.64 | 852,829 |
2021-08-17 | $50.14 | $50.15 | $50.14 | $50.14 | $49.63 | 475,456 |
2021-08-16 | $50.14 | $50.14 | $50.13 | $50.14 | $49.63 | 365,982 |
2021-08-13 | $50.13 | $50.14 | $50.13 | $50.14 | $49.63 | 499,328 |
2021-08-12 | $50.14 | $50.15 | $50.13 | $50.15 | $49.64 | 536,183 |
2021-08-11 | $50.13 | $50.15 | $50.13 | $50.14 | $49.63 | 740,362 |
2021-08-10 | $50.14 | $50.14 | $50.12 | $50.14 | $49.63 | 587,476 |
2021-08-09 | $50.13 | $50.14 | $50.13 | $50.14 | $49.63 | 490,543 |
2021-08-06 | $50.14 | $50.14 | $50.13 | $50.14 | $49.63 | 597,524 |
2021-08-05 | $50.14 | $50.14 | $50.13 | $50.13 | $49.62 | 778,005 |
2021-08-04 | $50.13 | $50.14 | $50.12 | $50.13 | $49.62 | 434,467 |
2021-08-03 | $50.14 | $50.14 | $50.12 | $50.13 | $49.62 | 857,327 |
2021-08-02 | $50.15 | $50.15 | $50.12 | $50.14 | $49.63 | 423,088 |
2021-07-30 | $50.16 | $50.16 | $50.15 | $50.16 | $49.62 | 397,742 |
2021-07-29 | $50.14 | $50.16 | $50.14 | $50.15 | $49.61 | 1,791,727 |
2021-07-28 | $50.14 | $50.16 | $50.14 | $50.15 | $49.61 | 538,985 |
2021-07-27 | $50.14 | $50.16 | $50.14 | $50.15 | $49.61 | 592,951 |
2021-07-26 | $50.14 | $50.15 | $50.14 | $50.15 | $49.61 | 355,316 |
2021-07-23 | $50.14 | $50.15 | $50.14 | $50.15 | $49.61 | 299,438 |
2021-07-22 | $50.14 | $50.15 | $50.14 | $50.14 | $49.60 | 235,545 |
2021-07-21 | $50.15 | $50.16 | $50.14 | $50.15 | $49.61 | 418,068 |
2021-07-20 | $50.15 | $50.15 | $50.14 | $50.15 | $49.61 | 423,459 |
2021-07-19 | $50.14 | $50.15 | $50.14 | $50.15 | $49.61 | 394,457 |
2021-07-16 | $50.14 | $50.15 | $50.14 | $50.15 | $49.61 | 396,835 |
2021-07-15 | $50.15 | $50.15 | $50.14 | $50.15 | $49.61 | 304,739 |
2021-07-14 | $50.13 | $50.15 | $50.13 | $50.15 | $49.61 | 254,576 |
2021-07-13 | $50.14 | $50.15 | $50.14 | $50.14 | $49.60 | 300,085 |
2021-07-12 | $50.15 | $50.15 | $50.14 | $50.14 | $49.60 | 261,832 |
2021-07-09 | $50.14 | $50.15 | $50.14 | $50.14 | $49.60 | 216,182 |
2021-07-08 | $50.15 | $50.15 | $50.14 | $50.15 | $49.61 | 365,679 |
2021-07-07 | $50.14 | $50.15 | $50.14 | $50.15 | $49.61 | 726,041 |
2021-07-06 | $50.13 | $50.15 | $50.13 | $50.13 | $49.59 | 1,951,930 |
2021-07-02 | $50.13 | $50.14 | $50.13 | $50.14 | $49.60 | 602,069 |
2021-07-01 | $50.13 | $50.15 | $50.13 | $50.14 | $49.60 | 307,382 |
2021-06-30 | $50.16 | $50.17 | $50.16 | $50.17 | $49.59 | 640,992 |
2021-06-29 | $50.16 | $50.17 | $50.16 | $50.17 | $49.60 | 330,150 |
2021-06-28 | $50.17 | $50.17 | $50.16 | $50.17 | $49.59 | 315,731 |
2021-06-25 | $50.16 | $50.17 | $50.15 | $50.16 | $49.59 | 671,654 |
2021-06-24 | $50.16 | $50.17 | $50.15 | $50.17 | $49.59 | 810,046 |
2021-06-23 | $50.16 | $50.17 | $50.15 | $50.16 | $49.59 | 356,463 |
2021-06-22 | $50.17 | $50.17 | $50.15 | $50.16 | $49.59 | 355,125 |
2021-06-21 | $50.16 | $50.17 | $50.15 | $50.16 | $49.58 | 349,613 |
2021-06-18 | $50.16 | $50.17 | $50.16 | $50.17 | $49.59 | 569,005 |
2021-06-17 | $50.17 | $50.18 | $50.16 | $50.17 | $49.59 | 1,039,578 |
2021-06-16 | $50.17 | $50.19 | $50.17 | $50.17 | $49.60 | 566,138 |
2021-06-15 | $50.18 | $50.19 | $50.17 | $50.18 | $49.61 | 536,937 |
2021-06-14 | $50.17 | $50.18 | $50.17 | $50.18 | $49.61 | 540,701 |
2021-06-11 | $50.19 | $50.19 | $50.17 | $50.17 | $49.60 | 403,915 |
2021-06-10 | $50.17 | $50.18 | $50.17 | $50.18 | $49.61 | 558,116 |
2021-06-09 | $50.17 | $50.18 | $50.15 | $50.18 | $49.61 | 361,786 |
2021-06-08 | $50.17 | $50.18 | $50.16 | $50.18 | $49.61 | 441,138 |
2021-06-07 | $50.18 | $50.18 | $50.16 | $50.17 | $49.60 | 394,158 |
2021-06-04 | $50.17 | $50.18 | $50.17 | $50.18 | $49.61 | 486,245 |
2021-06-03 | $50.19 | $50.19 | $50.17 | $50.18 | $49.60 | 507,440 |
2021-06-02 | $50.18 | $50.19 | $50.17 | $50.18 | $49.61 | 1,059,620 |
2021-06-01 | $50.17 | $50.18 | $50.17 | $50.18 | $49.61 | 525,535 |
2021-05-28 | $50.20 | $50.21 | $50.20 | $50.20 | $49.60 | 441,072 |
2021-05-27 | $50.19 | $50.21 | $50.19 | $50.20 | $49.60 | 478,619 |
2021-05-26 | $50.20 | $50.21 | $50.19 | $50.20 | $49.60 | 863,141 |
2021-05-25 | $50.20 | $50.21 | $50.19 | $50.21 | $49.61 | 477,929 |
2021-05-24 | $50.18 | $50.20 | $50.18 | $50.19 | $49.59 | 363,214 |
2021-05-21 | $50.18 | $50.20 | $50.18 | $50.18 | $49.58 | 812,136 |
2021-05-20 | $50.19 | $50.20 | $50.18 | $50.18 | $49.58 | 558,246 |
2021-05-19 | $50.18 | $50.19 | $50.18 | $50.19 | $49.59 | 514,539 |
2021-05-18 | $50.17 | $50.19 | $50.17 | $50.18 | $49.58 | 2,316,515 |
2021-05-17 | $50.17 | $50.19 | $50.17 | $50.18 | $49.58 | 667,814 |
2021-05-14 | $50.18 | $50.19 | $50.17 | $50.18 | $49.58 | 507,097 |
2021-05-13 | $50.17 | $50.19 | $50.16 | $50.19 | $49.59 | 879,520 |
2021-05-12 | $50.17 | $50.18 | $50.16 | $50.18 | $49.58 | 760,764 |
2021-05-11 | $50.16 | $50.18 | $50.16 | $50.17 | $49.57 | 1,858,681 |
2021-05-10 | $50.17 | $50.18 | $50.15 | $50.16 | $49.55 | 1,615,064 |
2021-05-07 | $50.17 | $50.18 | $50.17 | $50.17 | $49.57 | 679,361 |
2021-05-06 | $50.16 | $50.18 | $50.16 | $50.17 | $49.57 | 305,415 |
2021-05-05 | $50.17 | $50.18 | $50.17 | $50.17 | $49.57 | 257,262 |
2021-05-04 | $50.17 | $50.17 | $50.16 | $50.16 | $49.56 | 523,835 |
2021-05-03 | $50.14 | $50.17 | $50.14 | $50.17 | $49.57 | 661,234 |
2021-04-30 | $50.20 | $50.20 | $50.18 | $50.18 | $49.55 | 672,720 |
2021-04-29 | $50.18 | $50.20 | $50.17 | $50.20 | $49.57 | 600,249 |
2021-04-28 | $50.17 | $50.18 | $50.16 | $50.17 | $49.54 | 308,935 |
2021-04-27 | $50.17 | $50.18 | $50.16 | $50.17 | $49.53 | 509,498 |
2021-04-26 | $50.17 | $50.18 | $50.16 | $50.18 | $49.55 | 540,355 |
2021-04-23 | $50.17 | $50.18 | $50.17 | $50.18 | $49.55 | 349,484 |
2021-04-22 | $50.18 | $50.18 | $50.17 | $50.17 | $49.54 | 357,720 |
2021-04-21 | $50.17 | $50.18 | $50.16 | $50.17 | $49.54 | 668,364 |
2021-04-20 | $50.18 | $50.18 | $50.17 | $50.18 | $49.55 | 406,289 |
2021-04-19 | $50.17 | $50.18 | $50.16 | $50.17 | $49.54 | 626,657 |
2021-04-16 | $50.17 | $50.17 | $50.16 | $50.17 | $49.54 | 368,749 |
2021-04-15 | $50.16 | $50.18 | $50.16 | $50.17 | $49.54 | 1,019,940 |
2021-04-14 | $50.17 | $50.18 | $50.16 | $50.16 | $49.53 | 720,393 |
2021-04-13 | $50.15 | $50.16 | $50.15 | $50.16 | $49.53 | 626,244 |
2021-04-12 | $50.17 | $50.17 | $50.15 | $50.16 | $49.53 | 381,007 |
2021-04-09 | $50.16 | $50.16 | $50.15 | $50.16 | $49.52 | 466,561 |
2021-04-08 | $50.16 | $50.17 | $50.15 | $50.16 | $49.53 | 399,074 |
2021-04-07 | $50.15 | $50.16 | $50.15 | $50.16 | $49.53 | 281,419 |
2021-04-06 | $50.15 | $50.16 | $50.15 | $50.15 | $49.52 | 480,846 |
2021-04-05 | $50.16 | $50.16 | $50.15 | $50.15 | $49.52 | 822,528 |
2021-04-01 | $50.16 | $50.16 | $50.14 | $50.16 | $49.52 | 1,093,430 |
2021-03-31 | $50.19 | $50.19 | $50.18 | $50.19 | $49.52 | 1,413,936 |
2021-03-30 | $50.18 | $50.19 | $50.18 | $50.19 | $49.52 | 788,565 |
2021-03-29 | $50.20 | $50.20 | $50.17 | $50.19 | $49.52 | 850,065 |
2021-03-26 | $50.17 | $50.18 | $50.17 | $50.18 | $49.51 | 806,792 |
2021-03-25 | $50.18 | $50.19 | $50.17 | $50.18 | $49.51 | 996,699 |
2021-03-24 | $50.17 | $50.18 | $50.17 | $50.18 | $49.51 | 946,533 |
2021-03-23 | $50.18 | $50.18 | $50.17 | $50.17 | $49.50 | 442,585 |
2021-03-22 | $50.16 | $50.18 | $50.16 | $50.17 | $49.50 | 361,352 |
2021-03-19 | $50.16 | $50.17 | $50.16 | $50.17 | $49.50 | 454,147 |
2021-03-18 | $50.16 | $50.17 | $50.16 | $50.16 | $49.49 | 489,290 |
2021-03-17 | $50.16 | $50.17 | $50.15 | $50.16 | $49.49 | 1,245,698 |
2021-03-16 | $50.16 | $50.17 | $50.15 | $50.16 | $49.49 | 509,984 |
2021-03-15 | $50.15 | $50.17 | $50.15 | $50.16 | $49.49 | 358,016 |
2021-03-12 | $50.17 | $50.17 | $50.15 | $50.15 | $49.48 | 839,259 |
2021-03-11 | $50.16 | $50.16 | $50.15 | $50.16 | $49.49 | 591,972 |
2021-03-10 | $50.17 | $50.17 | $50.15 | $50.16 | $49.49 | 334,158 |
2021-03-09 | $50.17 | $50.17 | $50.14 | $50.16 | $49.49 | 853,015 |
2021-03-08 | $50.15 | $50.18 | $50.15 | $50.17 | $49.50 | 523,036 |
2021-03-05 | $50.16 | $50.19 | $50.16 | $50.18 | $49.51 | 565,462 |
2021-03-04 | $50.18 | $50.19 | $50.18 | $50.18 | $49.51 | 569,119 |
2021-03-03 | $50.20 | $50.21 | $50.19 | $50.20 | $49.53 | 503,450 |
2021-03-02 | $50.20 | $50.20 | $50.19 | $50.20 | $49.53 | 494,233 |
2021-03-01 | $50.20 | $50.20 | $50.17 | $50.19 | $49.52 | 597,795 |
2021-02-26 | $50.22 | $50.22 | $50.20 | $50.21 | $49.50 | 726,318 |
2021-02-25 | $50.24 | $50.24 | $50.21 | $50.22 | $49.51 | 806,494 |
2021-02-24 | $50.24 | $50.24 | $50.23 | $50.23 | $49.52 | 425,578 |
2021-02-23 | $50.24 | $50.25 | $50.23 | $50.24 | $49.53 | 616,070 |
2021-02-22 | $50.24 | $50.25 | $50.23 | $50.24 | $49.53 | 605,321 |
2021-02-19 | $50.25 | $50.25 | $50.24 | $50.25 | $49.54 | 501,757 |
2021-02-18 | $50.23 | $50.25 | $50.23 | $50.25 | $49.54 | 796,688 |
2021-02-17 | $50.22 | $50.23 | $50.22 | $50.23 | $49.52 | 529,543 |
2021-02-16 | $50.22 | $50.24 | $50.22 | $50.23 | $49.52 | 631,014 |
2021-02-12 | $50.24 | $50.24 | $50.22 | $50.23 | $49.52 | 712,616 |
2021-02-11 | $50.24 | $50.24 | $50.22 | $50.23 | $49.52 | 461,959 |
2021-02-10 | $50.23 | $50.23 | $50.22 | $50.23 | $49.52 | 618,506 |
2021-02-09 | $50.23 | $50.23 | $50.22 | $50.23 | $49.52 | 458,342 |
2021-02-08 | $50.22 | $50.23 | $50.21 | $50.22 | $49.51 | 622,999 |
2021-02-05 | $50.21 | $50.22 | $50.21 | $50.21 | $49.50 | 1,105,394 |
2021-02-04 | $50.22 | $50.22 | $50.21 | $50.22 | $49.51 | 547,194 |
2021-02-03 | $50.21 | $50.22 | $50.20 | $50.22 | $49.51 | 488,050 |
2021-02-02 | $50.22 | $50.22 | $50.20 | $50.21 | $49.50 | 673,514 |
2021-02-01 | $50.21 | $50.21 | $50.20 | $50.21 | $49.50 | 735,839 |
2021-01-29 | $50.23 | $50.25 | $50.23 | $50.23 | $49.48 | 1,356,211 |
2021-01-28 | $50.23 | $50.25 | $50.23 | $50.23 | $49.48 | 774,674 |
2021-01-27 | $50.25 | $50.26 | $50.24 | $50.25 | $49.50 | 1,198,800 |
2021-01-26 | $50.24 | $50.25 | $50.24 | $50.25 | $49.50 | 656,148 |
2021-01-25 | $50.24 | $50.25 | $50.23 | $50.24 | $49.49 | 517,941 |
2021-01-22 | $50.24 | $50.24 | $50.23 | $50.24 | $49.49 | 576,708 |
2021-01-21 | $50.24 | $50.25 | $50.23 | $50.24 | $49.49 | 955,227 |
2021-01-20 | $50.23 | $50.24 | $50.22 | $50.24 | $49.48 | 1,171,980 |
2021-01-19 | $50.23 | $50.24 | $50.22 | $50.22 | $49.47 | 668,395 |
2021-01-15 | $50.22 | $50.23 | $50.21 | $50.22 | $49.46 | 689,538 |
2021-01-14 | $50.21 | $50.23 | $50.21 | $50.22 | $49.47 | 884,172 |
2021-01-13 | $50.20 | $50.21 | $50.20 | $50.21 | $49.46 | 514,480 |
2021-01-12 | $50.19 | $50.20 | $50.19 | $50.19 | $49.44 | 449,184 |
2021-01-11 | $50.15 | $50.20 | $50.15 | $50.19 | $49.44 | 677,046 |
2021-01-08 | $50.19 | $50.19 | $50.17 | $50.17 | $49.42 | 496,106 |
2021-01-07 | $50.19 | $50.19 | $50.17 | $50.18 | $49.43 | 607,003 |
2021-01-06 | $50.17 | $50.19 | $50.17 | $50.18 | $49.42 | 925,048 |
2021-01-05 | $50.18 | $50.19 | $50.17 | $50.17 | $49.42 | 469,408 |
2021-01-04 | $50.15 | $50.18 | $50.15 | $50.16 | $49.41 | 466,873 |
2020-12-31 | $50.16 | $50.17 | $50.15 | $50.17 | $49.42 | 274,865 |
2020-12-30 | $50.15 | $50.17 | $50.15 | $50.15 | $49.40 | 2,099,353 |
2020-12-29 | $50.16 | $50.16 | $50.15 | $50.15 | $49.40 | 508,407 |
2020-12-28 | $50.15 | $50.15 | $50.14 | $50.15 | $49.40 | 645,737 |
2020-12-24 | $50.13 | $50.15 | $50.13 | $50.14 | $49.39 | 183,695 |
2020-12-23 | $50.13 | $50.15 | $50.13 | $50.14 | $49.39 | 726,599 |
2020-12-22 | $50.14 | $50.15 | $50.14 | $50.14 | $49.39 | 442,670 |
2020-12-21 | $50.15 | $50.16 | $50.14 | $50.15 | $49.40 | 450,456 |
2020-12-18 | $50.15 | $50.16 | $50.14 | $50.15 | $49.40 | 761,278 |
2020-12-17 | $50.15 | $50.15 | $50.13 | $50.15 | $49.40 | 1,199,053 |
2020-12-16 | $50.19 | $50.20 | $50.17 | $50.18 | $49.39 | 570,049 |
2020-12-15 | $50.19 | $50.20 | $50.18 | $50.18 | $49.39 | 642,383 |
2020-12-14 | $50.19 | $50.19 | $50.17 | $50.17 | $49.38 | 960,203 |
2020-12-11 | $50.16 | $50.19 | $50.16 | $50.18 | $49.39 | 543,096 |
2020-12-10 | $50.15 | $50.19 | $50.15 | $50.18 | $49.39 | 633,170 |
2020-12-09 | $50.17 | $50.18 | $50.15 | $50.15 | $49.36 | 525,051 |
2020-12-08 | $50.17 | $50.17 | $50.15 | $50.17 | $49.38 | 478,576 |
2020-12-07 | $50.16 | $50.18 | $50.16 | $50.16 | $49.37 | 414,243 |
2020-12-04 | $50.17 | $50.17 | $50.16 | $50.16 | $49.37 | 2,039,742 |
2020-12-03 | $50.15 | $50.16 | $50.15 | $50.16 | $49.37 | 434,701 |
2020-12-02 | $50.14 | $50.16 | $50.14 | $50.16 | $49.37 | 301,780 |
2020-12-01 | $50.13 | $50.16 | $50.13 | $50.14 | $49.35 | 1,461,253 |
2020-11-30 | $50.17 | $50.19 | $50.17 | $50.18 | $49.34 | 769,977 |
2020-11-27 | $50.18 | $50.18 | $50.17 | $50.18 | $49.34 | 202,087 |
2020-11-25 | $50.18 | $50.18 | $50.16 | $50.17 | $49.33 | 1,002,916 |
2020-11-24 | $50.16 | $50.19 | $50.16 | $50.17 | $49.33 | 797,996 |
2020-11-23 | $50.18 | $50.18 | $50.16 | $50.16 | $49.32 | 563,836 |
2020-11-20 | $50.18 | $50.18 | $50.16 | $50.17 | $49.33 | 663,626 |
2020-11-19 | $50.17 | $50.17 | $50.16 | $50.17 | $49.33 | 493,376 |
2020-11-18 | $50.16 | $50.17 | $50.15 | $50.16 | $49.32 | 577,814 |
2020-11-17 | $50.16 | $50.16 | $50.14 | $50.16 | $49.32 | 728,086 |
2020-11-16 | $50.13 | $50.16 | $50.13 | $50.16 | $49.32 | 442,337 |
2020-11-13 | $50.15 | $50.15 | $50.13 | $50.15 | $49.31 | 1,219,415 |
2020-11-12 | $50.15 | $50.15 | $50.13 | $50.15 | $49.31 | 787,335 |
2020-11-11 | $50.12 | $50.16 | $50.12 | $50.15 | $49.31 | 619,769 |
2020-11-10 | $50.12 | $50.15 | $50.12 | $50.13 | $49.30 | 552,803 |
2020-11-09 | $50.11 | $50.13 | $50.11 | $50.12 | $49.29 | 706,924 |
2020-11-06 | $50.10 | $50.12 | $50.10 | $50.11 | $49.28 | 580,089 |
2020-11-05 | $50.10 | $50.12 | $50.10 | $50.11 | $49.28 | 1,029,093 |
2020-11-04 | $50.11 | $50.11 | $50.09 | $50.11 | $49.28 | 833,215 |
2020-11-03 | $50.11 | $50.11 | $50.09 | $50.10 | $49.27 | 367,499 |
2020-11-02 | $50.12 | $50.12 | $50.09 | $50.09 | $49.26 | 737,602 |
2020-10-30 | $50.15 | $50.16 | $50.14 | $50.14 | $49.27 | 637,760 |
2020-10-29 | $50.12 | $50.14 | $50.12 | $50.14 | $49.27 | 521,565 |
2020-10-28 | $50.14 | $50.15 | $50.14 | $50.14 | $49.27 | 786,723 |
2020-10-27 | $50.12 | $50.15 | $50.12 | $50.14 | $49.27 | 424,231 |
2020-10-26 | $50.14 | $50.15 | $50.13 | $50.13 | $49.26 | 894,647 |
2020-10-23 | $50.13 | $50.15 | $50.13 | $50.14 | $49.27 | 530,052 |
2020-10-22 | $50.14 | $50.14 | $50.13 | $50.13 | $49.26 | 466,549 |
2020-10-21 | $50.12 | $50.14 | $50.12 | $50.14 | $49.27 | 685,096 |
2020-10-20 | $50.12 | $50.14 | $50.12 | $50.12 | $49.25 | 701,590 |
2020-10-19 | $50.12 | $50.13 | $50.12 | $50.12 | $49.25 | 466,262 |
2020-10-16 | $50.11 | $50.13 | $50.11 | $50.12 | $49.25 | 371,239 |
2020-10-15 | $50.11 | $50.13 | $50.11 | $50.12 | $49.25 | 665,630 |
2020-10-14 | $50.11 | $50.12 | $50.10 | $50.12 | $49.25 | 1,222,259 |
2020-10-13 | $50.11 | $50.12 | $50.11 | $50.12 | $49.25 | 712,602 |
2020-10-12 | $50.10 | $50.11 | $50.10 | $50.10 | $49.23 | 887,520 |
2020-10-09 | $50.12 | $50.12 | $50.10 | $50.11 | $49.24 | 717,494 |
2020-10-08 | $50.11 | $50.12 | $50.09 | $50.10 | $49.23 | 1,304,829 |
2020-10-07 | $50.08 | $50.10 | $50.08 | $50.09 | $49.22 | 11,597,243 |
2020-10-06 | $50.11 | $50.11 | $50.08 | $50.11 | $49.24 | 759,158 |
2020-10-05 | $50.08 | $50.11 | $50.08 | $50.10 | $49.23 | 1,620,037 |
2020-10-02 | $50.07 | $50.09 | $50.07 | $50.09 | $49.21 | 416,071 |
2020-10-01 | $50.09 | $50.10 | $50.08 | $50.09 | $49.21 | 394,886 |
2020-09-30 | $50.09 | $50.13 | $50.09 | $50.11 | $49.20 | 974,847 |
2020-09-29 | $50.10 | $50.12 | $50.09 | $50.11 | $49.20 | 2,319,182 |
2020-09-28 | $50.09 | $50.14 | $50.09 | $50.10 | $49.19 | 1,103,989 |
2020-09-25 | $50.12 | $50.12 | $50.10 | $50.12 | $49.21 | 497,238 |
2020-09-24 | $50.12 | $50.13 | $50.11 | $50.11 | $49.20 | 610,281 |
2020-09-23 | $50.15 | $50.15 | $50.11 | $50.11 | $49.20 | 609,572 |
2020-09-22 | $50.13 | $50.15 | $50.12 | $50.12 | $49.21 | 718,238 |
2020-09-21 | $50.13 | $50.14 | $50.12 | $50.12 | $49.21 | 916,003 |
2020-09-18 | $50.15 | $50.15 | $50.13 | $50.13 | $49.22 | 552,997 |
2020-09-17 | $50.14 | $50.14 | $50.12 | $50.13 | $49.22 | 804,954 |
2020-09-16 | $50.15 | $50.15 | $50.13 | $50.13 | $49.22 | 1,466,053 |
2020-09-15 | $50.16 | $50.16 | $50.12 | $50.14 | $49.23 | 710,057 |
2020-09-14 | $50.13 | $50.14 | $50.12 | $50.13 | $49.22 | 325,345 |
2020-09-11 | $50.13 | $50.14 | $50.12 | $50.13 | $49.21 | 377,353 |
2020-09-10 | $50.11 | $50.13 | $50.11 | $50.13 | $49.22 | 548,999 |
2020-09-09 | $50.10 | $50.13 | $50.10 | $50.12 | $49.21 | 1,712,092 |
2020-09-08 | $50.08 | $50.13 | $50.08 | $50.11 | $49.20 | 657,214 |
2020-09-04 | $50.13 | $50.14 | $50.10 | $50.11 | $49.19 | 892,442 |
2020-09-03 | $50.12 | $50.14 | $50.12 | $50.14 | $49.22 | 688,358 |
2020-09-02 | $50.13 | $50.13 | $50.09 | $50.12 | $49.21 | 591,919 |
2020-09-01 | $50.11 | $50.13 | $50.10 | $50.12 | $49.21 | 906,486 |
2020-08-31 | $50.13 | $50.15 | $50.13 | $50.15 | $49.19 | 671,962 |
2020-08-28 | $50.12 | $50.15 | $50.12 | $50.13 | $49.17 | 546,381 |
2020-08-27 | $50.13 | $50.13 | $50.11 | $50.12 | $49.16 | 1,091,204 |
2020-08-26 | $50.13 | $50.13 | $50.12 | $50.12 | $49.16 | 482,236 |
2020-08-25 | $50.11 | $50.12 | $50.10 | $50.11 | $49.15 | 463,053 |
2020-08-24 | $50.12 | $50.13 | $50.10 | $50.11 | $49.15 | 1,042,598 |
2020-08-21 | $50.10 | $50.12 | $50.10 | $50.11 | $49.15 | 406,345 |
2020-08-20 | $50.09 | $50.12 | $50.09 | $50.11 | $49.14 | 396,720 |
2020-08-19 | $50.10 | $50.11 | $50.09 | $50.11 | $49.15 | 340,797 |
2020-08-18 | $50.10 | $50.10 | $50.08 | $50.08 | $49.12 | 454,290 |
2020-08-17 | $50.09 | $50.11 | $50.08 | $50.08 | $49.12 | 662,094 |
2020-08-14 | $50.09 | $50.10 | $50.07 | $50.07 | $49.11 | 630,628 |
2020-08-13 | $50.10 | $50.10 | $50.07 | $50.07 | $49.11 | 992,349 |
2020-08-12 | $50.07 | $50.10 | $50.07 | $50.08 | $49.12 | 1,933,184 |
2020-08-11 | $50.07 | $50.10 | $50.06 | $50.08 | $49.12 | 556,938 |
2020-08-10 | $50.08 | $50.08 | $50.05 | $50.07 | $49.11 | 805,335 |
2020-08-07 | $50.08 | $50.09 | $50.06 | $50.07 | $49.11 | 1,013,942 |
2020-08-06 | $50.07 | $50.08 | $50.06 | $50.07 | $49.11 | 754,564 |
2020-08-05 | $50.11 | $50.11 | $50.05 | $50.09 | $49.13 | 2,252,727 |
2020-08-04 | $50.06 | $50.08 | $50.05 | $50.08 | $49.12 | 595,013 |
2020-08-03 | $50.06 | $50.07 | $50.02 | $50.04 | $49.08 | 609,899 |
2020-07-31 | $50.08 | $50.09 | $50.07 | $50.07 | $49.06 | 700,311 |
2020-07-30 | $50.11 | $50.11 | $50.07 | $50.07 | $49.06 | 510,418 |
2020-07-29 | $50.07 | $50.09 | $50.07 | $50.08 | $49.07 | 514,735 |
2020-07-28 | $50.08 | $50.09 | $50.06 | $50.07 | $49.06 | 462,387 |
2020-07-27 | $50.06 | $50.08 | $50.06 | $50.07 | $49.06 | 395,180 |
2020-07-24 | $50.06 | $50.07 | $50.05 | $50.06 | $49.05 | 372,358 |
2020-07-23 | $50.05 | $50.06 | $50.03 | $50.05 | $49.04 | 514,185 |
2020-07-22 | $50.05 | $50.05 | $50.02 | $50.02 | $49.01 | 503,000 |
2020-07-21 | $50.03 | $50.03 | $50.01 | $50.03 | $49.02 | 633,120 |
2020-07-20 | $50.00 | $50.03 | $50.00 | $50.01 | $49.00 | 438,857 |
2020-07-17 | $50.02 | $50.04 | $50.00 | $50.02 | $49.01 | 545,299 |
2020-07-16 | $50.02 | $50.02 | $50.00 | $50.01 | $49.00 | 607,512 |
2020-07-15 | $50.00 | $50.01 | $49.99 | $50.01 | $49.00 | 998,930 |
2020-07-14 | $49.97 | $49.99 | $49.96 | $49.99 | $48.98 | 666,247 |
2020-07-13 | $49.97 | $49.99 | $49.97 | $49.99 | $48.98 | 502,288 |
2020-07-10 | $50.00 | $50.00 | $49.97 | $49.98 | $48.97 | 615,299 |
2020-07-09 | $49.96 | $50.01 | $49.96 | $49.99 | $48.98 | 465,752 |
2020-07-08 | $49.98 | $50.00 | $49.96 | $49.98 | $48.97 | 707,276 |
2020-07-07 | $49.98 | $50.00 | $49.97 | $49.98 | $48.97 | 521,437 |
2020-07-06 | $49.98 | $49.99 | $49.96 | $49.98 | $48.97 | 693,856 |
2020-07-02 | $49.97 | $49.98 | $49.95 | $49.97 | $48.96 | 420,140 |
2020-07-01 | $49.92 | $49.98 | $49.92 | $49.97 | $48.96 | 1,068,134 |
2020-06-30 | $49.97 | $50.01 | $49.97 | $50.01 | $48.94 | 2,309,829 |
2020-06-29 | $50.03 | $50.03 | $49.97 | $49.99 | $48.92 | 1,173,219 |
2020-06-26 | $49.92 | $50.00 | $49.92 | $49.99 | $48.92 | 918,321 |
2020-06-25 | $50.02 | $50.02 | $49.97 | $49.98 | $48.91 | 714,932 |
2020-06-24 | $49.95 | $50.00 | $49.95 | $50.00 | $48.93 | 612,220 |
2020-06-23 | $49.97 | $49.97 | $49.93 | $49.96 | $48.89 | 606,518 |
2020-06-22 | $49.96 | $49.96 | $49.93 | $49.94 | $48.87 | 697,302 |
2020-06-19 | $49.93 | $50.02 | $49.90 | $49.93 | $48.86 | 2,936,592 |
2020-06-18 | $49.90 | $49.92 | $49.88 | $49.91 | $48.84 | 463,474 |
2020-06-17 | $49.85 | $49.89 | $49.85 | $49.87 | $48.80 | 908,153 |
2020-06-16 | $49.82 | $49.85 | $49.81 | $49.85 | $48.78 | 1,201,148 |
2020-06-15 | $49.84 | $49.84 | $49.80 | $49.83 | $48.76 | 605,073 |
2020-06-12 | $49.82 | $49.84 | $49.76 | $49.81 | $48.75 | 879,004 |
2020-06-11 | $49.84 | $49.85 | $49.70 | $49.76 | $48.70 | 1,317,491 |
2020-06-10 | $49.80 | $49.84 | $49.78 | $49.83 | $48.76 | 1,800,258 |
2020-06-09 | $49.75 | $49.81 | $49.75 | $49.77 | $48.71 | 1,613,711 |
2020-06-08 | $49.73 | $49.78 | $49.73 | $49.75 | $48.69 | 3,485,245 |
2020-06-05 | $49.71 | $49.77 | $49.70 | $49.74 | $48.68 | 2,672,335 |
2020-06-04 | $49.70 | $49.73 | $49.66 | $49.69 | $48.63 | 14,373,870 |
2020-06-03 | $49.70 | $49.76 | $49.70 | $49.72 | $48.66 | 817,591 |
2020-06-02 | $49.72 | $49.73 | $49.67 | $49.71 | $48.65 | 413,355 |
2020-06-01 | $49.68 | $49.71 | $49.61 | $49.70 | $48.64 | 600,193 |
2020-05-29 | $49.68 | $49.73 | $49.68 | $49.72 | $48.59 | 630,611 |
2020-05-28 | $49.72 | $49.72 | $49.65 | $49.68 | $48.55 | 766,827 |
2020-05-27 | $49.66 | $49.70 | $49.63 | $49.66 | $48.53 | 828,414 |
2020-05-26 | $49.59 | $49.67 | $49.59 | $49.66 | $48.53 | 627,841 |
2020-05-22 | $49.58 | $49.62 | $49.58 | $49.60 | $48.47 | 1,087,820 |
2020-05-21 | $49.60 | $49.61 | $49.58 | $49.61 | $48.48 | 437,295 |
2020-05-20 | $49.57 | $49.61 | $49.53 | $49.58 | $48.45 | 707,675 |
2020-05-19 | $49.53 | $49.54 | $49.50 | $49.52 | $48.39 | 624,521 |
2020-05-18 | $49.50 | $49.51 | $49.47 | $49.48 | $48.35 | 772,148 |
2020-05-15 | $49.40 | $49.49 | $49.40 | $49.49 | $48.36 | 430,455 |
2020-05-14 | $49.41 | $49.47 | $49.40 | $49.45 | $48.32 | 553,613 |
2020-05-13 | $49.41 | $49.46 | $49.38 | $49.38 | $48.26 | 537,155 |
2020-05-12 | $49.37 | $49.42 | $49.35 | $49.41 | $48.29 | 645,625 |
2020-05-11 | $49.32 | $49.37 | $49.32 | $49.35 | $48.23 | 667,026 |
2020-05-08 | $49.33 | $49.35 | $49.31 | $49.32 | $48.20 | 565,729 |
2020-05-07 | $49.28 | $49.30 | $49.26 | $49.30 | $48.18 | 524,121 |
2020-05-06 | $49.21 | $49.28 | $49.21 | $49.25 | $48.13 | 974,720 |
2020-05-05 | $49.26 | $49.27 | $49.20 | $49.25 | $48.13 | 769,326 |
2020-05-04 | $49.23 | $49.24 | $49.19 | $49.23 | $48.11 | 1,121,733 |
2020-05-01 | $49.24 | $49.25 | $49.15 | $49.19 | $48.07 | 718,388 |
2020-04-30 | $49.20 | $49.28 | $49.20 | $49.25 | $48.05 | 849,028 |
2020-04-29 | $49.25 | $49.25 | $49.15 | $49.20 | $48.00 | 1,250,549 |
2020-04-28 | $49.14 | $49.22 | $49.12 | $49.21 | $48.01 | 841,614 |
2020-04-27 | $49.18 | $49.20 | $49.15 | $49.17 | $47.97 | 1,526,071 |
2020-04-24 | $49.20 | $49.21 | $49.15 | $49.19 | $47.99 | 1,798,534 |
2020-04-23 | $49.09 | $49.20 | $49.09 | $49.19 | $47.99 | 831,475 |
2020-04-22 | $49.11 | $49.15 | $49.11 | $49.14 | $47.94 | 577,193 |
2020-04-21 | $49.11 | $49.15 | $49.04 | $49.11 | $47.91 | 842,915 |
2020-04-20 | $49.19 | $49.19 | $48.72 | $49.13 | $47.93 | 1,423,776 |
2020-04-17 | $49.13 | $49.17 | $49.06 | $49.09 | $47.89 | 1,026,934 |
2020-04-16 | $49.13 | $49.15 | $49.00 | $49.07 | $47.87 | 1,418,931 |
2020-04-15 | $49.15 | $49.21 | $49.04 | $49.15 | $47.95 | 1,360,166 |
2020-04-14 | $49.10 | $49.21 | $49.09 | $49.17 | $47.97 | 1,725,884 |
2020-04-13 | $48.98 | $49.11 | $48.90 | $49.08 | $47.88 | 3,054,370 |
2020-04-09 | $48.68 | $49.08 | $48.61 | $48.99 | $47.80 | 2,790,718 |
2020-04-08 | $48.45 | $48.71 | $48.45 | $48.68 | $47.49 | 1,115,625 |
2020-04-07 | $48.47 | $48.68 | $48.36 | $48.60 | $47.42 | 1,858,961 |
2020-04-06 | $48.45 | $48.59 | $48.40 | $48.52 | $47.34 | 2,295,857 |
2020-04-03 | $48.40 | $48.59 | $48.40 | $48.56 | $47.38 | 909,463 |
2020-04-02 | $48.34 | $48.60 | $48.30 | $48.50 | $47.32 | 620,528 |
2020-04-01 | $48.37 | $48.58 | $48.29 | $48.51 | $47.33 | 1,062,853 |
2020-03-31 | $48.56 | $48.65 | $48.47 | $48.49 | $47.22 | 923,599 |
2020-03-30 | $48.12 | $48.68 | $48.12 | $48.56 | $47.29 | 822,643 |
2020-03-27 | $47.35 | $48.40 | $47.35 | $48.19 | $46.93 | 1,583,226 |
2020-03-26 | $47.14 | $47.98 | $47.14 | $47.83 | $46.58 | 1,663,991 |
2020-03-25 | $47.43 | $47.65 | $47.40 | $47.44 | $46.20 | 1,652,530 |
2020-03-24 | $46.77 | $47.75 | $46.77 | $47.53 | $46.28 | 2,407,041 |
2020-03-23 | $46.92 | $47.65 | $46.51 | $47.20 | $45.96 | 2,336,998 |
2020-03-20 | $45.49 | $47.20 | $44.79 | $46.54 | $45.32 | 5,889,738 |
2020-03-19 | $48.29 | $48.50 | $44.25 | $45.53 | $44.34 | 7,203,269 |
2020-03-18 | $49.17 | $49.17 | $48.55 | $48.56 | $47.29 | 4,276,481 |
2020-03-17 | $49.20 | $49.25 | $49.09 | $49.25 | $47.96 | 3,743,129 |
2020-03-16 | $49.12 | $49.48 | $48.88 | $49.29 | $48.00 | 3,197,104 |
2020-03-13 | $49.51 | $49.78 | $49.31 | $49.58 | $48.28 | 4,030,087 |
2020-03-12 | $49.38 | $49.92 | $49.30 | $49.56 | $48.26 | 7,810,388 |
2020-03-11 | $50.03 | $50.11 | $49.93 | $49.95 | $48.64 | 2,219,602 |
2020-03-10 | $50.19 | $50.19 | $50.16 | $50.17 | $48.85 | 2,495,938 |
2020-03-09 | $50.10 | $50.30 | $47.65 | $50.22 | $48.90 | 4,857,936 |
2020-03-06 | $50.36 | $50.37 | $50.33 | $50.34 | $49.02 | 3,716,714 |
2020-03-05 | $50.35 | $50.37 | $50.34 | $50.37 | $49.05 | 2,103,010 |
2020-03-04 | $50.34 | $50.35 | $50.33 | $50.34 | $49.02 | 2,093,605 |
2020-03-03 | $50.32 | $50.34 | $50.32 | $50.34 | $49.02 | 3,938,138 |
2020-03-02 | $50.30 | $50.33 | $50.30 | $50.33 | $49.01 | 2,879,743 |
2020-02-28 | $50.40 | $50.41 | $50.38 | $50.40 | $48.98 | 4,860,212 |
2020-02-27 | $50.40 | $50.41 | $50.39 | $50.41 | $48.99 | 2,069,823 |
2020-02-26 | $50.39 | $50.40 | $50.38 | $50.40 | $48.98 | 1,299,452 |
2020-02-25 | $50.38 | $50.40 | $50.37 | $50.40 | $48.98 | 1,490,691 |
2020-02-24 | $50.37 | $50.38 | $50.36 | $50.37 | $48.96 | 1,062,213 |
2020-02-21 | $50.36 | $50.37 | $50.35 | $50.36 | $48.95 | 1,796,520 |
2020-02-20 | $50.36 | $50.36 | $50.34 | $50.36 | $48.95 | 1,381,798 |
2020-02-19 | $50.35 | $50.36 | $50.34 | $50.35 | $48.94 | 815,441 |
2020-02-18 | $50.35 | $50.35 | $50.33 | $50.35 | $48.94 | 1,398,306 |
2020-02-14 | $50.33 | $50.33 | $50.32 | $50.33 | $48.92 | 2,070,463 |
2020-02-13 | $50.33 | $50.33 | $50.32 | $50.33 | $48.92 | 1,480,017 |
2020-02-12 | $50.32 | $50.32 | $50.31 | $50.32 | $48.91 | 817,991 |
2020-02-11 | $50.31 | $50.33 | $50.31 | $50.33 | $48.92 | 2,050,487 |
2020-02-10 | $50.31 | $50.31 | $50.29 | $50.31 | $48.90 | 1,083,396 |
2020-02-07 | $50.29 | $50.30 | $50.28 | $50.30 | $48.89 | 1,294,415 |
2020-02-06 | $50.28 | $50.29 | $50.28 | $50.28 | $48.87 | 2,628,452 |
2020-02-05 | $50.29 | $50.29 | $50.28 | $50.28 | $48.87 | 1,405,150 |
2020-02-04 | $50.28 | $50.29 | $50.28 | $50.28 | $48.87 | 1,002,475 |
2020-02-03 | $50.29 | $50.29 | $50.28 | $50.29 | $48.88 | 1,302,871 |
2020-01-31 | $50.38 | $50.39 | $50.37 | $50.38 | $48.87 | 928,588 |
2020-01-30 | $50.36 | $50.38 | $50.36 | $50.38 | $48.87 | 684,425 |
2020-01-29 | $50.36 | $50.37 | $50.35 | $50.36 | $48.85 | 865,785 |
2020-01-28 | $50.35 | $50.36 | $50.34 | $50.36 | $48.85 | 1,019,269 |
2020-01-27 | $50.34 | $50.35 | $50.33 | $50.34 | $48.83 | 960,167 |
2020-01-24 | $50.33 | $50.34 | $50.32 | $50.32 | $48.81 | 1,690,919 |
2020-01-23 | $50.33 | $50.34 | $50.32 | $50.33 | $48.82 | 1,585,315 |
2020-01-22 | $50.32 | $50.33 | $50.31 | $50.33 | $48.82 | 877,096 |
2020-01-21 | $50.32 | $50.32 | $50.31 | $50.32 | $48.81 | 1,061,309 |
2020-01-17 | $50.30 | $50.31 | $50.29 | $50.31 | $48.80 | 1,100,954 |
2020-01-16 | $50.31 | $50.31 | $50.29 | $50.29 | $48.78 | 1,665,613 |
2020-01-15 | $50.30 | $50.31 | $50.29 | $50.31 | $48.80 | 2,901,032 |
2020-01-14 | $50.30 | $50.30 | $50.29 | $50.30 | $48.79 | 990,704 |
2020-01-13 | $50.28 | $50.30 | $50.28 | $50.30 | $48.79 | 1,220,929 |
2020-01-10 | $50.28 | $50.29 | $50.27 | $50.29 | $48.78 | 813,598 |
2020-01-09 | $50.27 | $50.28 | $50.26 | $50.28 | $48.77 | 1,705,099 |
2020-01-08 | $50.28 | $50.28 | $50.26 | $50.26 | $48.75 | 1,136,274 |
2020-01-07 | $50.28 | $50.28 | $50.26 | $50.28 | $48.77 | 836,960 |
2020-01-06 | $50.25 | $50.27 | $50.24 | $50.27 | $48.76 | 673,362 |
2020-01-03 | $50.26 | $50.26 | $50.25 | $50.26 | $48.75 | 1,142,255 |
2020-01-02 | $50.24 | $50.25 | $50.24 | $50.25 | $48.74 | 864,146 |
2019-12-31 | $50.23 | $50.25 | $50.23 | $50.25 | $48.74 | 594,426 |
2019-12-30 | $50.24 | $50.24 | $50.23 | $50.24 | $48.73 | 649,190 |
2019-12-27 | $50.23 | $50.24 | $50.22 | $50.24 | $48.73 | 1,147,947 |
2019-12-26 | $50.25 | $50.25 | $50.23 | $50.24 | $48.73 | 593,120 |
2019-12-24 | $50.24 | $50.24 | $50.23 | $50.24 | $48.73 | 341,261 |
2019-12-23 | $50.22 | $50.24 | $50.22 | $50.22 | $48.71 | 699,119 |
2019-12-20 | $50.22 | $50.23 | $50.21 | $50.21 | $48.70 | 759,894 |
2019-12-19 | $50.23 | $50.23 | $50.22 | $50.23 | $48.72 | 850,895 |
2019-12-18 | $50.31 | $50.32 | $50.30 | $50.31 | $48.70 | 885,393 |
2019-12-17 | $50.31 | $50.31 | $50.29 | $50.30 | $48.69 | 2,013,427 |
2019-12-16 | $50.31 | $50.32 | $50.29 | $50.30 | $48.69 | 1,457,186 |
2019-12-13 | $50.29 | $50.31 | $50.28 | $50.31 | $48.70 | 766,635 |
2019-12-12 | $50.29 | $50.30 | $50.28 | $50.29 | $48.68 | 545,140 |
2019-12-11 | $50.29 | $50.29 | $50.28 | $50.29 | $48.68 | 1,090,518 |
2019-12-10 | $50.28 | $50.29 | $50.27 | $50.29 | $48.68 | 2,039,432 |
2019-12-09 | $50.27 | $50.28 | $50.27 | $50.27 | $48.66 | 737,021 |
2019-12-06 | $50.26 | $50.27 | $50.26 | $50.27 | $48.66 | 950,348 |
2019-12-05 | $50.27 | $50.27 | $50.26 | $50.27 | $48.66 | 991,167 |
2019-12-04 | $50.27 | $50.27 | $50.26 | $50.27 | $48.66 | 483,300 |
2019-12-03 | $50.26 | $50.26 | $50.25 | $50.26 | $48.65 | 728,327 |
2019-12-02 | $50.25 | $50.26 | $50.23 | $50.26 | $48.65 | 1,985,994 |
2019-11-29 | $50.33 | $50.33 | $50.32 | $50.33 | $48.62 | 481,175 |
2019-11-27 | $50.34 | $50.34 | $50.32 | $50.32 | $48.61 | 1,682,734 |
2019-11-26 | $50.32 | $50.34 | $50.32 | $50.32 | $48.61 | 646,191 |
2019-11-25 | $50.33 | $50.33 | $50.31 | $50.33 | $48.62 | 1,400,180 |
2019-11-22 | $50.33 | $50.33 | $50.32 | $50.33 | $48.62 | 890,244 |
2019-11-21 | $50.31 | $50.33 | $50.31 | $50.31 | $48.60 | 547,948 |
2019-11-20 | $50.32 | $50.32 | $50.30 | $50.30 | $48.59 | 2,058,590 |
2019-11-19 | $50.30 | $50.31 | $50.30 | $50.31 | $48.60 | 906,036 |
2019-11-18 | $50.31 | $50.31 | $50.30 | $50.31 | $48.60 | 752,717 |
2019-11-15 | $50.30 | $50.31 | $50.29 | $50.31 | $48.60 | 919,381 |
2019-11-14 | $50.30 | $50.30 | $50.29 | $50.30 | $48.59 | 668,086 |
2019-11-13 | $50.29 | $50.30 | $50.28 | $50.29 | $48.58 | 792,588 |
2019-11-12 | $50.29 | $50.29 | $50.28 | $50.29 | $48.58 | 562,679 |
2019-11-11 | $50.29 | $50.29 | $50.28 | $50.29 | $48.58 | 474,600 |
2019-11-08 | $50.28 | $50.28 | $50.26 | $50.28 | $48.57 | 534,546 |
2019-11-07 | $50.27 | $50.28 | $50.26 | $50.28 | $48.57 | 1,175,553 |
2019-11-06 | $50.26 | $50.26 | $50.25 | $50.26 | $48.55 | 782,634 |
2019-11-05 | $50.27 | $50.27 | $50.25 | $50.25 | $48.54 | 2,545,519 |
2019-11-04 | $50.26 | $50.27 | $50.26 | $50.27 | $48.56 | 971,234 |
2019-11-01 | $50.25 | $50.27 | $50.25 | $50.27 | $48.56 | 3,278,274 |
2019-10-31 | $50.35 | $50.36 | $50.34 | $50.36 | $48.54 | 841,188 |
2019-10-30 | $50.34 | $50.35 | $50.33 | $50.35 | $48.53 | 568,537 |
2019-10-29 | $50.34 | $50.34 | $50.33 | $50.34 | $48.52 | 509,723 |
2019-10-28 | $50.34 | $50.34 | $50.33 | $50.34 | $48.52 | 682,603 |
2019-10-25 | $50.34 | $50.34 | $50.33 | $50.34 | $48.52 | 733,355 |
2019-10-24 | $50.33 | $50.34 | $50.32 | $50.33 | $48.51 | 757,858 |
2019-10-23 | $50.33 | $50.33 | $50.32 | $50.33 | $48.51 | 577,946 |
2019-10-22 | $50.31 | $50.33 | $50.31 | $50.33 | $48.51 | 790,842 |
2019-10-21 | $50.32 | $50.32 | $50.31 | $50.32 | $48.50 | 910,589 |
2019-10-18 | $50.30 | $50.31 | $50.29 | $50.31 | $48.49 | 1,441,994 |
2019-10-17 | $50.30 | $50.31 | $50.29 | $50.30 | $48.49 | 1,615,034 |
2019-10-16 | $50.29 | $50.30 | $50.28 | $50.29 | $48.48 | 1,412,187 |
2019-10-15 | $50.29 | $50.29 | $50.28 | $50.28 | $48.47 | 866,044 |
2019-10-14 | $50.29 | $50.30 | $50.28 | $50.29 | $48.48 | 831,612 |
2019-10-11 | $50.29 | $50.29 | $50.28 | $50.28 | $48.47 | 926,545 |
2019-10-10 | $50.29 | $50.29 | $50.28 | $50.29 | $48.48 | 1,350,405 |
2019-10-09 | $50.29 | $50.29 | $50.28 | $50.28 | $48.47 | 892,505 |
2019-10-08 | $50.28 | $50.29 | $50.28 | $50.29 | $48.48 | 854,700 |
2019-10-07 | $50.28 | $50.28 | $50.27 | $50.28 | $48.47 | 860,620 |
2019-10-04 | $50.28 | $50.28 | $50.26 | $50.27 | $48.46 | 2,797,896 |
2019-10-03 | $50.26 | $50.27 | $50.25 | $50.27 | $48.46 | 4,277,879 |
2019-10-02 | $50.25 | $50.25 | $50.24 | $50.25 | $48.44 | 3,090,997 |
2019-10-01 | $50.23 | $50.25 | $50.22 | $50.25 | $48.44 | 11,687,028 |
2019-09-30 | $50.35 | $50.35 | $50.33 | $50.34 | $48.42 | 3,027,879 |
2019-09-27 | $50.33 | $50.34 | $50.32 | $50.34 | $48.42 | 1,883,790 |
2019-09-26 | $50.32 | $50.33 | $50.32 | $50.33 | $48.41 | 639,357 |
2019-09-25 | $50.32 | $50.33 | $50.32 | $50.32 | $48.40 | 1,127,598 |
2019-09-24 | $50.32 | $50.33 | $50.31 | $50.32 | $48.40 | 1,323,691 |
2019-09-23 | $50.31 | $50.32 | $50.31 | $50.32 | $48.40 | 878,963 |
2019-09-20 | $50.30 | $50.31 | $50.29 | $50.31 | $48.39 | 859,510 |
2019-09-19 | $50.30 | $50.30 | $50.29 | $50.30 | $48.38 | 540,222 |
2019-09-18 | $50.28 | $50.30 | $50.28 | $50.29 | $48.37 | 597,441 |
2019-09-17 | $50.27 | $50.29 | $50.27 | $50.29 | $48.37 | 668,886 |
2019-09-16 | $50.27 | $50.27 | $50.26 | $50.27 | $48.35 | 1,043,918 |
2019-09-13 | $50.27 | $50.28 | $50.26 | $50.27 | $48.35 | 690,609 |
2019-09-12 | $50.26 | $50.28 | $50.26 | $50.28 | $48.36 | 584,992 |
2019-09-11 | $50.27 | $50.28 | $50.26 | $50.26 | $48.34 | 778,550 |
2019-09-10 | $50.26 | $50.28 | $50.26 | $50.28 | $48.36 | 551,491 |
2019-09-09 | $50.27 | $50.27 | $50.25 | $50.26 | $48.34 | 1,170,890 |
2019-09-06 | $50.26 | $50.27 | $50.25 | $50.27 | $48.35 | 1,145,058 |
2019-09-05 | $50.25 | $50.27 | $50.25 | $50.27 | $48.35 | 905,691 |
2019-09-04 | $50.25 | $50.26 | $50.25 | $50.26 | $48.34 | 1,492,757 |
2019-09-03 | $50.25 | $50.26 | $50.24 | $50.25 | $48.34 | 1,159,507 |
2019-08-30 | $50.34 | $50.35 | $50.34 | $50.35 | $48.32 | 508,680 |
2019-08-29 | $50.33 | $50.35 | $50.33 | $50.34 | $48.31 | 938,308 |
2019-08-28 | $50.34 | $50.35 | $50.33 | $50.34 | $48.31 | 712,405 |
2019-08-27 | $50.34 | $50.34 | $50.33 | $50.34 | $48.31 | 994,237 |
2019-08-26 | $50.33 | $50.35 | $50.33 | $50.34 | $48.31 | 980,304 |
2019-08-23 | $50.31 | $50.33 | $50.31 | $50.33 | $48.30 | 714,193 |
2019-08-22 | $50.32 | $50.32 | $50.31 | $50.32 | $48.29 | 427,305 |
2019-08-21 | $50.32 | $50.32 | $50.31 | $50.32 | $48.29 | 1,007,343 |
2019-08-20 | $50.31 | $50.32 | $50.31 | $50.31 | $48.29 | 649,897 |
2019-08-19 | $50.30 | $50.32 | $50.30 | $50.30 | $48.28 | 803,520 |
2019-08-16 | $50.28 | $50.30 | $50.28 | $50.29 | $48.27 | 1,015,405 |
2019-08-15 | $50.28 | $50.30 | $50.28 | $50.29 | $48.27 | 921,900 |
2019-08-14 | $50.28 | $50.29 | $50.28 | $50.28 | $48.26 | 571,498 |
2019-08-13 | $50.27 | $50.29 | $50.27 | $50.29 | $48.27 | 498,201 |
2019-08-12 | $50.26 | $50.29 | $50.26 | $50.29 | $48.27 | 822,032 |
2019-08-09 | $50.28 | $50.28 | $50.26 | $50.28 | $48.26 | 797,660 |
2019-08-08 | $50.27 | $50.28 | $50.26 | $50.28 | $48.26 | 609,889 |
2019-08-07 | $50.28 | $50.28 | $50.26 | $50.26 | $48.24 | 601,612 |
2019-08-06 | $50.26 | $50.28 | $50.26 | $50.28 | $48.25 | 1,531,004 |
2019-08-05 | $50.28 | $50.28 | $50.26 | $50.27 | $48.25 | 888,603 |
2019-08-02 | $50.25 | $50.26 | $50.24 | $50.26 | $48.24 | 1,063,147 |
2019-08-01 | $50.21 | $50.25 | $50.20 | $50.24 | $48.22 | 2,127,911 |
2019-07-31 | $50.33 | $50.33 | $50.30 | $50.31 | $48.17 | 1,932,019 |
2019-07-30 | $50.33 | $50.33 | $50.32 | $50.33 | $48.19 | 517,550 |
2019-07-29 | $50.32 | $50.33 | $50.31 | $50.32 | $48.18 | 669,787 |
2019-07-26 | $50.31 | $50.32 | $50.31 | $50.32 | $48.18 | 674,116 |
2019-07-25 | $50.32 | $50.32 | $50.30 | $50.31 | $48.17 | 817,291 |
2019-07-24 | $50.32 | $50.32 | $50.29 | $50.31 | $48.17 | 1,469,217 |
2019-07-23 | $50.31 | $50.31 | $50.30 | $50.31 | $48.17 | 807,460 |
2019-07-22 | $50.31 | $50.31 | $50.29 | $50.30 | $48.17 | 561,608 |
2019-07-19 | $50.30 | $50.30 | $50.29 | $50.30 | $48.17 | 565,092 |
2019-07-18 | $50.28 | $50.29 | $50.28 | $50.29 | $48.16 | 657,121 |
2019-07-17 | $50.28 | $50.29 | $50.27 | $50.28 | $48.15 | 1,049,438 |
2019-07-16 | $50.28 | $50.28 | $50.27 | $50.28 | $48.15 | 605,788 |
2019-07-15 | $50.27 | $50.28 | $50.26 | $50.28 | $48.15 | 467,745 |
2019-07-12 | $50.26 | $50.26 | $50.25 | $50.26 | $48.13 | 643,084 |
2019-07-11 | $50.25 | $50.26 | $50.24 | $50.26 | $48.13 | 1,249,473 |
2019-07-10 | $50.24 | $50.24 | $50.22 | $50.24 | $48.11 | 1,074,558 |
2019-07-09 | $50.23 | $50.25 | $50.23 | $50.24 | $48.11 | 1,129,689 |
2019-07-08 | $50.24 | $50.24 | $50.22 | $50.23 | $48.10 | 652,699 |
2019-07-05 | $50.23 | $50.23 | $50.22 | $50.23 | $48.10 | 967,384 |
2019-07-03 | $50.22 | $50.23 | $50.22 | $50.22 | $48.09 | 733,545 |
2019-07-02 | $50.22 | $50.23 | $50.21 | $50.21 | $48.08 | 5,335,315 |
2019-07-01 | $50.23 | $50.23 | $50.21 | $50.23 | $48.09 | 1,684,601 |
2019-06-28 | $50.33 | $50.34 | $50.31 | $50.33 | $48.08 | 1,350,213 |
2019-06-27 | $50.33 | $50.33 | $50.32 | $50.33 | $48.08 | 705,739 |
2019-06-26 | $50.32 | $50.33 | $50.32 | $50.33 | $48.08 | 474,178 |
2019-06-25 | $50.33 | $50.33 | $50.32 | $50.33 | $48.08 | 1,063,746 |
2019-06-24 | $50.31 | $50.32 | $50.31 | $50.32 | $48.07 | 849,659 |
2019-06-21 | $50.31 | $50.32 | $50.30 | $50.30 | $48.05 | 864,819 |
2019-06-20 | $50.28 | $50.32 | $50.28 | $50.31 | $48.06 | 693,254 |
2019-06-19 | $50.27 | $50.29 | $50.27 | $50.29 | $48.05 | 492,468 |
2019-06-18 | $50.27 | $50.28 | $50.27 | $50.28 | $48.04 | 919,073 |
2019-06-17 | $50.27 | $50.28 | $50.27 | $50.28 | $48.04 | 795,000 |
2019-06-14 | $50.26 | $50.27 | $50.25 | $50.27 | $48.03 | 669,990 |
2019-06-13 | $50.23 | $50.25 | $50.23 | $50.25 | $48.01 | 1,233,751 |
2019-06-12 | $50.22 | $50.24 | $50.22 | $50.24 | $48.00 | 2,055,291 |
2019-06-11 | $50.24 | $50.24 | $50.22 | $50.22 | $47.98 | 615,200 |
2019-06-10 | $50.22 | $50.24 | $50.22 | $50.22 | $47.98 | 902,614 |
2019-06-07 | $50.22 | $50.23 | $50.22 | $50.23 | $47.99 | 556,867 |
2019-06-06 | $50.22 | $50.23 | $50.21 | $50.22 | $47.98 | 1,276,090 |
2019-06-05 | $50.23 | $50.23 | $50.20 | $50.20 | $47.96 | 3,342,491 |
2019-06-04 | $50.22 | $50.23 | $50.21 | $50.22 | $47.98 | 1,599,564 |
2019-06-03 | $50.18 | $50.20 | $50.18 | $50.20 | $47.96 | 1,835,971 |
2019-05-31 | $50.29 | $50.31 | $50.28 | $50.31 | $47.95 | 2,247,151 |
2019-05-30 | $50.29 | $50.29 | $50.27 | $50.29 | $47.93 | 694,156 |
2019-05-29 | $50.28 | $50.28 | $50.27 | $50.28 | $47.92 | 1,400,416 |
2019-05-28 | $50.26 | $50.27 | $50.25 | $50.27 | $47.91 | 714,658 |
2019-05-24 | $50.26 | $50.26 | $50.25 | $50.26 | $47.90 | 367,236 |
2019-05-23 | $50.24 | $50.25 | $50.24 | $50.25 | $47.89 | 508,581 |
2019-05-22 | $50.24 | $50.24 | $50.23 | $50.23 | $47.87 | 842,451 |
2019-05-21 | $50.23 | $50.24 | $50.23 | $50.24 | $47.88 | 492,600 |
2019-05-20 | $50.23 | $50.24 | $50.22 | $50.23 | $47.87 | 513,180 |
2019-05-17 | $50.23 | $50.23 | $50.22 | $50.23 | $47.87 | 756,283 |
2019-05-16 | $50.21 | $50.23 | $50.21 | $50.23 | $47.87 | 789,727 |
2019-05-15 | $50.22 | $50.22 | $50.21 | $50.22 | $47.86 | 603,911 |
2019-05-14 | $50.19 | $50.22 | $50.19 | $50.22 | $47.86 | 1,805,146 |
2019-05-13 | $50.20 | $50.21 | $50.19 | $50.19 | $47.84 | 789,985 |
2019-05-10 | $50.19 | $50.20 | $50.18 | $50.19 | $47.84 | 672,212 |
2019-05-09 | $50.19 | $50.19 | $50.18 | $50.19 | $47.84 | 713,714 |
2019-05-08 | $50.18 | $50.19 | $50.17 | $50.18 | $47.83 | 1,098,727 |
2019-05-07 | $50.17 | $50.18 | $50.16 | $50.17 | $47.82 | 1,838,213 |
2019-05-06 | $50.16 | $50.17 | $50.16 | $50.16 | $47.81 | 508,075 |
2019-05-03 | $50.16 | $50.16 | $50.15 | $50.16 | $47.81 | 589,714 |
2019-05-02 | $50.16 | $50.16 | $50.15 | $50.16 | $47.81 | 486,900 |
2019-05-01 | $50.15 | $50.16 | $50.14 | $50.16 | $47.81 | 1,959,000 |
2019-04-30 | $50.26 | $50.26 | $50.25 | $50.25 | $47.78 | 1,915,038 |
2019-04-29 | $50.25 | $50.26 | $50.24 | $50.24 | $47.77 | 1,024,854 |
2019-04-26 | $50.23 | $50.24 | $50.23 | $50.24 | $47.77 | 610,208 |
2019-04-25 | $50.23 | $50.23 | $50.22 | $50.23 | $47.76 | 1,029,845 |
2019-04-24 | $50.21 | $50.23 | $50.21 | $50.23 | $47.76 | 3,026,466 |
2019-04-23 | $50.22 | $50.22 | $50.20 | $50.21 | $47.74 | 737,510 |
2019-04-22 | $50.20 | $50.21 | $50.20 | $50.20 | $47.73 | 541,149 |
2019-04-18 | $50.20 | $50.20 | $50.19 | $50.20 | $47.73 | 552,675 |
2019-04-17 | $50.19 | $50.19 | $50.18 | $50.18 | $47.71 | 528,999 |
2019-04-16 | $50.18 | $50.18 | $50.17 | $50.17 | $47.70 | 1,191,577 |
2019-04-15 | $50.18 | $50.18 | $50.16 | $50.16 | $47.69 | 900,263 |
2019-04-12 | $50.17 | $50.17 | $50.16 | $50.17 | $47.70 | 704,166 |
2019-04-11 | $50.15 | $50.16 | $50.15 | $50.16 | $47.69 | 1,810,411 |
2019-04-10 | $50.17 | $50.17 | $50.15 | $50.15 | $47.68 | 1,611,386 |
2019-04-09 | $50.14 | $50.15 | $50.14 | $50.14 | $47.67 | 5,828,709 |
2019-04-08 | $50.14 | $50.15 | $50.14 | $50.15 | $47.68 | 658,400 |
2019-04-05 | $50.13 | $50.15 | $50.13 | $50.15 | $47.68 | 1,108,038 |
2019-04-04 | $50.13 | $50.14 | $50.12 | $50.14 | $47.67 | 1,088,443 |
2019-04-03 | $50.13 | $50.13 | $50.11 | $50.11 | $47.65 | 739,150 |
2019-04-02 | $50.13 | $50.13 | $50.12 | $50.13 | $47.67 | 1,757,511 |
2019-04-01 | $50.12 | $50.12 | $50.11 | $50.12 | $47.66 | 1,154,828 |
2019-03-29 | $50.23 | $50.24 | $50.23 | $50.24 | $47.66 | 894,420 |
2019-03-28 | $50.25 | $50.25 | $50.23 | $50.24 | $47.66 | 1,765,182 |
2019-03-27 | $50.22 | $50.24 | $50.22 | $50.24 | $47.66 | 1,446,586 |
2019-03-26 | $50.23 | $50.23 | $50.21 | $50.23 | $47.65 | 1,443,921 |
2019-03-25 | $50.21 | $50.21 | $50.20 | $50.21 | $47.63 | 799,106 |
2019-03-22 | $50.19 | $50.19 | $50.18 | $50.19 | $47.61 | 679,516 |
2019-03-21 | $50.17 | $50.19 | $50.17 | $50.19 | $47.61 | 588,387 |
2019-03-20 | $50.17 | $50.17 | $50.16 | $50.17 | $47.59 | 757,566 |
2019-03-19 | $50.16 | $50.17 | $50.15 | $50.16 | $47.58 | 951,493 |
2019-03-18 | $50.16 | $50.16 | $50.15 | $50.16 | $47.58 | 770,797 |
2019-03-15 | $50.14 | $50.15 | $50.13 | $50.14 | $47.56 | 817,490 |
2019-03-14 | $50.14 | $50.14 | $50.13 | $50.14 | $47.56 | 951,189 |
2019-03-13 | $50.12 | $50.13 | $50.12 | $50.13 | $47.55 | 912,576 |
2019-03-12 | $50.12 | $50.13 | $50.11 | $50.12 | $47.54 | 775,154 |
2019-03-11 | $50.12 | $50.12 | $50.11 | $50.12 | $47.54 | 598,643 |
2019-03-08 | $50.11 | $50.11 | $50.09 | $50.09 | $47.52 | 962,492 |
2019-03-07 | $50.10 | $50.10 | $50.08 | $50.09 | $47.52 | 921,713 |
2019-03-06 | $50.08 | $50.09 | $50.07 | $50.09 | $47.52 | 2,143,806 |
2019-03-05 | $50.08 | $50.08 | $50.07 | $50.08 | $47.51 | 1,007,588 |
2019-03-04 | $50.06 | $50.07 | $50.06 | $50.07 | $47.50 | 983,955 |
2019-03-01 | $50.07 | $50.07 | $50.05 | $50.06 | $47.49 | 1,843,467 |
2019-02-28 | $50.17 | $50.18 | $50.16 | $50.18 | $47.49 | 745,234 |
2019-02-27 | $50.16 | $50.17 | $50.16 | $50.17 | $47.48 | 738,012 |
2019-02-26 | $50.16 | $50.16 | $50.14 | $50.16 | $47.47 | 1,158,679 |
2019-02-25 | $50.15 | $50.16 | $50.14 | $50.14 | $47.45 | 1,163,112 |
2019-02-22 | $50.14 | $50.14 | $50.12 | $50.14 | $47.45 | 748,756 |
2019-02-21 | $50.13 | $50.14 | $50.12 | $50.13 | $47.44 | 882,558 |
2019-02-20 | $50.13 | $50.13 | $50.11 | $50.12 | $47.43 | 997,576 |
2019-02-19 | $50.12 | $50.12 | $50.10 | $50.11 | $47.42 | 905,594 |
2019-02-15 | $50.10 | $50.11 | $50.09 | $50.10 | $47.41 | 1,409,716 |
2019-02-14 | $50.08 | $50.10 | $50.08 | $50.09 | $47.40 | 3,141,852 |
2019-02-13 | $50.08 | $50.10 | $50.07 | $50.09 | $47.40 | 3,248,435 |
2019-02-12 | $50.10 | $50.10 | $50.08 | $50.09 | $47.40 | 744,744 |
2019-02-11 | $50.08 | $50.09 | $50.08 | $50.09 | $47.40 | 745,020 |
2019-02-08 | $50.08 | $50.08 | $50.06 | $50.08 | $47.39 | 870,335 |
2019-02-07 | $50.07 | $50.07 | $50.05 | $50.07 | $47.38 | 616,648 |
2019-02-06 | $50.05 | $50.06 | $50.04 | $50.06 | $47.37 | 5,064,328 |
2019-02-05 | $50.05 | $50.05 | $50.03 | $50.03 | $47.34 | 1,371,040 |
2019-02-04 | $50.03 | $50.04 | $50.02 | $50.04 | $47.35 | 1,159,501 |
2019-02-01 | $50.02 | $50.02 | $50.00 | $50.02 | $47.34 | 1,113,700 |
2019-01-31 | $50.10 | $50.11 | $50.09 | $50.11 | $47.32 | 759,349 |
2019-01-30 | $50.09 | $50.09 | $50.07 | $50.08 | $47.29 | 889,397 |
2019-01-29 | $50.07 | $50.08 | $50.06 | $50.07 | $47.28 | 661,861 |
2019-01-28 | $50.06 | $50.06 | $50.05 | $50.06 | $47.27 | 697,973 |
2019-01-25 | $50.05 | $50.06 | $50.03 | $50.05 | $47.26 | 1,211,252 |
2019-01-24 | $50.01 | $50.04 | $50.01 | $50.04 | $47.25 | 1,382,344 |
2019-01-23 | $50.00 | $50.01 | $49.99 | $50.01 | $47.22 | 1,677,954 |
2019-01-22 | $49.98 | $50.00 | $49.97 | $49.98 | $47.19 | 1,710,455 |
2019-01-18 | $49.95 | $49.98 | $49.95 | $49.98 | $47.19 | 1,867,191 |
2019-01-17 | $49.94 | $49.96 | $49.94 | $49.95 | $47.16 | 1,557,342 |
2019-01-16 | $49.96 | $49.96 | $49.92 | $49.93 | $47.15 | 2,368,055 |
2019-01-15 | $49.94 | $49.94 | $49.91 | $49.93 | $47.15 | 5,603,106 |
2019-01-14 | $49.92 | $49.93 | $49.91 | $49.93 | $47.15 | 717,667 |
2019-01-11 | $49.91 | $49.91 | $49.89 | $49.91 | $47.13 | 833,574 |
2019-01-10 | $49.90 | $49.90 | $49.88 | $49.90 | $47.12 | 613,669 |
2019-01-09 | $49.89 | $49.89 | $49.87 | $49.89 | $47.11 | 1,473,663 |
2019-01-08 | $49.88 | $49.89 | $49.87 | $49.88 | $47.10 | 4,944,082 |
2019-01-07 | $49.88 | $49.88 | $49.86 | $49.87 | $47.09 | 956,778 |
2019-01-04 | $49.89 | $49.89 | $49.87 | $49.88 | $47.10 | 1,038,334 |
2019-01-03 | $49.86 | $49.88 | $49.86 | $49.87 | $47.09 | 1,153,513 |
2019-01-02 | $49.86 | $49.88 | $49.86 | $49.86 | $47.08 | 5,550,862 |
2018-12-31 | $49.87 | $49.87 | $49.85 | $49.85 | $47.07 | 1,496,381 |
2018-12-28 | $49.85 | $49.87 | $49.85 | $49.87 | $47.09 | 1,703,129 |
2018-12-27 | $49.85 | $49.85 | $49.83 | $49.85 | $47.07 | 1,860,936 |
2018-12-26 | $49.85 | $49.86 | $49.84 | $49.84 | $47.06 | 1,183,861 |
2018-12-24 | $49.83 | $49.84 | $49.82 | $49.84 | $47.06 | 928,336 |
2018-12-21 | $49.84 | $49.84 | $49.82 | $49.83 | $47.05 | 2,130,991 |
2018-12-20 | $49.82 | $49.84 | $49.82 | $49.82 | $47.04 | 1,318,220 |
2018-12-19 | $49.81 | $49.83 | $49.81 | $49.83 | $47.05 | 1,521,709 |
2018-12-18 | $49.83 | $49.83 | $49.80 | $49.82 | $47.04 | 2,213,950 |
2018-12-17 | $49.90 | $49.91 | $49.89 | $49.90 | $47.03 | 1,106,403 |
2018-12-14 | $49.88 | $49.90 | $49.87 | $49.89 | $47.02 | 1,304,130 |
2018-12-13 | $49.88 | $49.88 | $49.86 | $49.87 | $47.00 | 1,006,432 |
2018-12-12 | $49.87 | $49.89 | $49.87 | $49.89 | $47.02 | 882,007 |
2018-12-11 | $49.88 | $49.90 | $49.88 | $49.89 | $47.02 | 1,147,160 |
2018-12-10 | $49.88 | $49.90 | $49.88 | $49.89 | $47.02 | 1,100,700 |
2018-12-07 | $49.89 | $49.91 | $49.89 | $49.91 | $47.04 | 1,597,997 |
2018-12-06 | $49.91 | $49.93 | $49.91 | $49.92 | $47.05 | 1,470,786 |
2018-12-04 | $49.92 | $49.94 | $49.92 | $49.94 | $47.07 | 1,895,139 |
2018-12-03 | $49.92 | $49.94 | $49.92 | $49.93 | $47.06 | 836,169 |
2018-11-30 | $50.04 | $50.04 | $50.03 | $50.04 | $47.07 | 944,118 |
2018-11-29 | $50.03 | $50.05 | $50.03 | $50.04 | $47.07 | 1,366,075 |
2018-11-28 | $50.04 | $50.04 | $50.03 | $50.04 | $47.07 | 532,800 |
2018-11-27 | $50.04 | $50.04 | $50.02 | $50.04 | $47.07 | 949,362 |
2018-11-26 | $50.03 | $50.03 | $50.02 | $50.03 | $47.06 | 625,334 |
2018-11-23 | $50.03 | $50.03 | $50.01 | $50.03 | $47.06 | 608,498 |
2018-11-21 | $50.02 | $50.03 | $50.01 | $50.01 | $47.04 | 1,438,549 |
2018-11-20 | $50.02 | $50.04 | $50.02 | $50.04 | $47.07 | 1,366,064 |
2018-11-19 | $50.03 | $50.04 | $50.02 | $50.04 | $47.07 | 981,058 |
2018-11-16 | $50.04 | $50.04 | $50.02 | $50.03 | $47.06 | 4,732,800 |
2018-11-15 | $50.04 | $50.05 | $50.03 | $50.04 | $47.07 | 739,549 |
2018-11-14 | $50.05 | $50.05 | $50.04 | $50.04 | $47.07 | 847,015 |
2018-11-13 | $50.03 | $50.05 | $50.03 | $50.05 | $47.08 | 1,080,662 |
2018-11-12 | $50.03 | $50.04 | $50.02 | $50.03 | $47.06 | 567,641 |
2018-11-09 | $50.03 | $50.03 | $50.02 | $50.03 | $47.06 | 585,239 |
2018-11-08 | $50.03 | $50.03 | $50.02 | $50.03 | $47.06 | 870,900 |
2018-11-07 | $50.03 | $50.03 | $50.01 | $50.03 | $47.06 | 2,821,015 |
2018-11-06 | $50.03 | $50.03 | $50.02 | $50.02 | $47.05 | 1,222,615 |
2018-11-05 | $50.00 | $50.02 | $50.00 | $50.02 | $47.05 | 1,342,267 |
2018-11-02 | $50.02 | $50.03 | $50.00 | $50.01 | $47.04 | 2,044,047 |
2018-11-01 | $50.02 | $50.02 | $50.01 | $50.02 | $47.05 | 944,517 |
2018-10-31 | $50.14 | $50.14 | $50.12 | $50.12 | $47.04 | 1,995,674 |
2018-10-30 | $50.12 | $50.14 | $50.12 | $50.14 | $47.06 | 948,300 |
2018-10-29 | $50.13 | $50.13 | $50.11 | $50.12 | $47.04 | 1,197,793 |
2018-10-26 | $50.12 | $50.12 | $50.10 | $50.11 | $47.03 | 1,017,168 |
2018-10-25 | $50.12 | $50.12 | $50.11 | $50.11 | $47.03 | 657,620 |
2018-10-24 | $50.09 | $50.11 | $50.09 | $50.10 | $47.02 | 573,077 |
2018-10-23 | $50.09 | $50.11 | $50.09 | $50.11 | $47.03 | 1,388,487 |
2018-10-22 | $50.10 | $50.10 | $50.08 | $50.10 | $47.02 | 854,422 |
2018-10-19 | $50.10 | $50.10 | $50.08 | $50.08 | $47.00 | 792,395 |
2018-10-18 | $50.10 | $50.10 | $50.09 | $50.10 | $47.02 | 714,425 |
2018-10-17 | $50.11 | $50.12 | $50.09 | $50.10 | $47.02 | 788,910 |
2018-10-16 | $50.10 | $50.12 | $50.10 | $50.12 | $47.04 | 811,108 |
2018-10-15 | $50.11 | $50.12 | $50.09 | $50.10 | $47.02 | 791,427 |
2018-10-12 | $50.09 | $50.11 | $50.09 | $50.10 | $47.02 | 898,922 |
2018-10-11 | $50.09 | $50.11 | $50.09 | $50.09 | $47.01 | 1,808,885 |
2018-10-10 | $50.11 | $50.11 | $50.08 | $50.11 | $47.03 | 1,262,936 |
2018-10-09 | $50.10 | $50.11 | $50.09 | $50.11 | $47.03 | 1,208,294 |
2018-10-08 | $50.10 | $50.11 | $50.08 | $50.08 | $47.00 | 1,851,459 |
2018-10-05 | $50.10 | $50.10 | $50.08 | $50.10 | $47.02 | 748,991 |
2018-10-04 | $50.09 | $50.10 | $50.08 | $50.10 | $47.02 | 1,732,610 |
2018-10-03 | $50.10 | $50.10 | $50.09 | $50.10 | $47.02 | 798,025 |
2018-10-02 | $50.10 | $50.10 | $50.09 | $50.10 | $47.02 | 2,620,400 |
2018-10-01 | $50.08 | $50.09 | $50.07 | $50.09 | $47.01 | 1,052,099 |
2018-09-28 | $50.18 | $50.19 | $50.16 | $50.19 | $47.01 | 1,044,811 |
2018-09-27 | $50.18 | $50.18 | $50.17 | $50.18 | $47.00 | 693,181 |
2018-09-26 | $50.17 | $50.18 | $50.16 | $50.18 | $47.00 | 565,691 |
2018-09-25 | $50.17 | $50.17 | $50.15 | $50.16 | $46.98 | 696,086 |
2018-09-24 | $50.14 | $50.16 | $50.14 | $50.16 | $46.98 | 523,069 |
2018-09-21 | $50.17 | $50.17 | $50.13 | $50.14 | $46.96 | 789,465 |
2018-09-20 | $50.15 | $50.17 | $50.15 | $50.16 | $46.98 | 623,833 |
2018-09-19 | $50.14 | $50.17 | $50.14 | $50.17 | $46.99 | 759,863 |
2018-09-18 | $50.14 | $50.15 | $50.14 | $50.15 | $46.97 | 505,891 |
2018-09-17 | $50.15 | $50.15 | $50.14 | $50.15 | $46.97 | 498,843 |
2018-09-14 | $50.15 | $50.15 | $50.13 | $50.14 | $46.96 | 400,305 |
2018-09-13 | $50.12 | $50.14 | $50.12 | $50.14 | $46.96 | 675,026 |
2018-09-12 | $50.13 | $50.13 | $50.12 | $50.13 | $46.95 | 755,236 |
2018-09-11 | $50.13 | $50.13 | $50.11 | $50.13 | $46.95 | 641,362 |
2018-09-10 | $50.12 | $50.12 | $50.11 | $50.12 | $46.95 | 465,775 |
2018-09-07 | $50.14 | $50.14 | $50.11 | $50.13 | $46.95 | 577,886 |
2018-09-06 | $50.11 | $50.13 | $50.11 | $50.13 | $46.95 | 810,666 |
2018-09-05 | $50.12 | $50.12 | $50.11 | $50.12 | $46.95 | 972,231 |
2018-09-04 | $50.13 | $50.13 | $50.11 | $50.12 | $46.95 | 519,238 |
2018-08-31 | $50.22 | $50.23 | $50.20 | $50.23 | $46.95 | 350,937 |
2018-08-30 | $50.21 | $50.22 | $50.19 | $50.22 | $46.94 | 507,346 |
2018-08-29 | $50.20 | $50.21 | $50.18 | $50.21 | $46.93 | 724,235 |
2018-08-28 | $50.19 | $50.20 | $50.18 | $50.20 | $46.92 | 921,277 |
2018-08-27 | $50.18 | $50.20 | $50.17 | $50.18 | $46.90 | 646,120 |
2018-08-24 | $50.20 | $50.20 | $50.18 | $50.18 | $46.90 | 367,202 |
2018-08-23 | $50.19 | $50.20 | $50.17 | $50.20 | $46.92 | 518,894 |
2018-08-22 | $50.18 | $50.19 | $50.16 | $50.18 | $46.90 | 738,286 |
2018-08-21 | $50.18 | $50.19 | $50.17 | $50.18 | $46.90 | 406,039 |
2018-08-20 | $50.17 | $50.18 | $50.16 | $50.18 | $46.90 | 516,436 |
2018-08-17 | $50.16 | $50.17 | $50.15 | $50.17 | $46.89 | 566,853 |
2018-08-16 | $50.15 | $50.16 | $50.14 | $50.16 | $46.88 | 587,146 |
2018-08-15 | $50.15 | $50.15 | $50.13 | $50.14 | $46.87 | 545,800 |
2018-08-14 | $50.13 | $50.15 | $50.13 | $50.14 | $46.87 | 520,813 |
2018-08-13 | $50.12 | $50.13 | $50.11 | $50.12 | $46.85 | 413,197 |
2018-08-10 | $50.11 | $50.12 | $50.10 | $50.11 | $46.84 | 633,746 |
2018-08-09 | $50.12 | $50.12 | $50.11 | $50.11 | $46.84 | 493,923 |
2018-08-08 | $50.12 | $50.12 | $50.10 | $50.11 | $46.84 | 574,634 |
2018-08-07 | $50.13 | $50.13 | $50.09 | $50.12 | $46.85 | 3,355,415 |
2018-08-06 | $50.11 | $50.12 | $50.10 | $50.11 | $46.84 | 498,985 |
2018-08-03 | $50.09 | $50.11 | $50.09 | $50.09 | $46.82 | 1,424,544 |
2018-08-02 | $50.11 | $50.11 | $50.08 | $50.09 | $46.82 | 796,409 |
2018-08-01 | $50.10 | $50.10 | $50.08 | $50.10 | $46.83 | 706,756 |
2018-07-31 | $50.19 | $50.19 | $50.17 | $50.18 | $46.81 | 662,939 |
2018-07-30 | $50.17 | $50.17 | $50.15 | $50.17 | $46.80 | 351,276 |
2018-07-27 | $50.15 | $50.16 | $50.14 | $50.15 | $46.78 | 595,246 |
2018-07-26 | $50.14 | $50.15 | $50.14 | $50.15 | $46.78 | 1,365,662 |
2018-07-25 | $50.14 | $50.15 | $50.13 | $50.15 | $46.78 | 518,034 |
2018-07-24 | $50.14 | $50.14 | $50.12 | $50.12 | $46.75 | 690,073 |
2018-07-23 | $50.14 | $50.14 | $50.11 | $50.13 | $46.76 | 1,209,607 |
2018-07-20 | $50.12 | $50.13 | $50.11 | $50.13 | $46.76 | 711,592 |
2018-07-19 | $50.11 | $50.12 | $50.10 | $50.12 | $46.75 | 569,964 |
2018-07-18 | $50.12 | $50.12 | $50.10 | $50.10 | $46.73 | 2,249,019 |
2018-07-17 | $50.14 | $50.15 | $50.09 | $50.11 | $46.74 | 10,518,392 |
2018-07-16 | $50.11 | $50.14 | $50.11 | $50.12 | $46.75 | 573,234 |
2018-07-13 | $50.12 | $50.12 | $50.10 | $50.10 | $46.73 | 2,193,096 |
2018-07-12 | $50.12 | $50.13 | $50.11 | $50.12 | $46.75 | 1,156,912 |
2018-07-11 | $50.12 | $50.12 | $50.10 | $50.12 | $46.75 | 1,325,695 |
2018-07-10 | $50.10 | $50.13 | $50.10 | $50.12 | $46.75 | 8,087,408 |
2018-07-09 | $50.12 | $50.12 | $50.09 | $50.11 | $46.74 | 2,992,851 |
2018-07-06 | $50.08 | $50.11 | $50.08 | $50.10 | $46.73 | 377,484 |
2018-07-05 | $50.08 | $50.10 | $50.06 | $50.08 | $46.72 | 1,352,406 |
2018-07-03 | $50.07 | $50.10 | $50.06 | $50.10 | $46.73 | 2,361,011 |
2018-07-02 | $50.06 | $50.09 | $50.05 | $50.05 | $46.69 | 406,338 |
2018-06-29 | $50.15 | $50.17 | $50.15 | $50.17 | $46.71 | 429,566 |
2018-06-28 | $50.16 | $50.18 | $50.15 | $50.16 | $46.70 | 309,082 |
2018-06-27 | $50.16 | $50.17 | $50.15 | $50.17 | $46.71 | 277,248 |
2018-06-26 | $50.14 | $50.16 | $50.13 | $50.16 | $46.70 | 438,448 |
2018-06-25 | $50.15 | $50.15 | $50.13 | $50.15 | $46.69 | 317,708 |
2018-06-22 | $50.15 | $50.17 | $50.12 | $50.13 | $46.67 | 443,605 |
2018-06-21 | $50.16 | $50.16 | $50.14 | $50.16 | $46.70 | 543,962 |
2018-06-20 | $50.14 | $50.15 | $50.13 | $50.15 | $46.69 | 1,022,985 |
2018-06-19 | $50.12 | $50.14 | $50.11 | $50.14 | $46.68 | 359,568 |
2018-06-18 | $50.11 | $50.12 | $50.09 | $50.12 | $46.66 | 1,040,133 |
2018-06-15 | $50.10 | $50.11 | $50.09 | $50.10 | $46.64 | 571,950 |
2018-06-14 | $50.12 | $50.12 | $50.09 | $50.10 | $46.64 | 756,928 |
2018-06-13 | $50.12 | $50.13 | $50.10 | $50.11 | $46.65 | 625,225 |
2018-06-12 | $50.09 | $50.11 | $50.09 | $50.11 | $46.65 | 470,312 |
2018-06-11 | $50.09 | $50.11 | $50.09 | $50.11 | $46.65 | 1,328,323 |
2018-06-08 | $50.11 | $50.13 | $50.07 | $50.10 | $46.64 | 1,488,401 |
2018-06-07 | $50.12 | $50.12 | $50.10 | $50.12 | $46.66 | 452,867 |
2018-06-06 | $50.11 | $50.12 | $50.10 | $50.11 | $46.65 | 598,523 |
2018-06-05 | $50.10 | $50.12 | $50.10 | $50.10 | $46.64 | 2,908,003 |
2018-06-04 | $50.09 | $50.10 | $50.09 | $50.09 | $46.63 | 450,360 |
2018-06-01 | $50.11 | $50.11 | $50.08 | $50.08 | $46.62 | 451,900 |
2018-05-31 | $50.22 | $50.22 | $50.19 | $50.21 | $46.66 | 536,900 |
2018-05-30 | $50.21 | $50.21 | $50.19 | $50.21 | $46.66 | 480,163 |
2018-05-29 | $50.19 | $50.21 | $50.19 | $50.21 | $46.66 | 417,735 |
2018-05-25 | $50.20 | $50.20 | $50.18 | $50.18 | $46.63 | 500,036 |
2018-05-24 | $50.19 | $50.19 | $50.17 | $50.19 | $46.64 | 443,425 |
2018-05-23 | $50.18 | $50.18 | $50.15 | $50.18 | $46.63 | 783,120 |
2018-05-22 | $50.17 | $50.17 | $50.15 | $50.17 | $46.62 | 373,589 |
2018-05-21 | $50.16 | $50.16 | $50.14 | $50.16 | $46.61 | 406,623 |
2018-05-18 | $50.16 | $50.16 | $50.14 | $50.16 | $46.61 | 315,200 |
2018-05-17 | $50.13 | $50.16 | $50.13 | $50.15 | $46.60 | 315,465 |
2018-05-16 | $50.14 | $50.16 | $50.12 | $50.14 | $46.59 | 878,216 |
2018-05-15 | $50.12 | $50.14 | $50.12 | $50.13 | $46.58 | 651,930 |
2018-05-14 | $50.12 | $50.14 | $50.12 | $50.13 | $46.58 | 354,000 |
2018-05-11 | $50.11 | $50.13 | $50.11 | $50.13 | $46.58 | 308,657 |
2018-05-10 | $50.12 | $50.13 | $50.10 | $50.12 | $46.57 | 948,943 |
2018-05-09 | $50.14 | $50.14 | $50.10 | $50.11 | $46.56 | 785,245 |
2018-05-08 | $50.14 | $50.14 | $50.11 | $50.13 | $46.58 | 544,344 |
2018-05-07 | $50.12 | $50.13 | $50.11 | $50.13 | $46.58 | 335,679 |
2018-05-04 | $50.12 | $50.12 | $50.11 | $50.12 | $46.57 | 508,366 |
2018-05-03 | $50.11 | $50.13 | $50.10 | $50.12 | $46.57 | 4,593,012 |
2018-05-02 | $50.12 | $50.12 | $50.09 | $50.11 | $46.56 | 445,544 |
2018-05-01 | $50.08 | $50.10 | $50.08 | $50.10 | $46.55 | 1,364,599 |
2018-04-30 | $50.18 | $50.18 | $50.16 | $50.16 | $46.53 | 392,770 |
2018-04-27 | $50.17 | $50.17 | $50.15 | $50.17 | $46.54 | 437,184 |
2018-04-26 | $50.16 | $50.17 | $50.15 | $50.16 | $46.53 | 440,899 |
2018-04-25 | $50.17 | $50.18 | $50.14 | $50.15 | $46.52 | 2,347,329 |
2018-04-24 | $50.15 | $50.17 | $50.14 | $50.17 | $46.54 | 312,449 |
2018-04-23 | $50.16 | $50.16 | $50.14 | $50.16 | $46.53 | 386,122 |
2018-04-20 | $50.13 | $50.15 | $50.13 | $50.15 | $46.52 | 291,708 |
2018-04-19 | $50.13 | $50.16 | $50.12 | $50.16 | $46.53 | 296,797 |
2018-04-18 | $50.14 | $50.15 | $50.13 | $50.15 | $46.52 | 860,771 |
2018-04-17 | $50.13 | $50.14 | $50.11 | $50.14 | $46.51 | 410,743 |
2018-04-16 | $50.11 | $50.13 | $50.10 | $50.12 | $46.49 | 338,442 |
2018-04-13 | $50.12 | $50.12 | $50.10 | $50.11 | $46.48 | 458,971 |
2018-04-12 | $50.10 | $50.11 | $50.09 | $50.11 | $46.48 | 298,753 |
2018-04-11 | $50.10 | $50.11 | $50.08 | $50.11 | $46.48 | 686,193 |
2018-04-10 | $50.07 | $50.10 | $50.07 | $50.09 | $46.46 | 545,359 |
2018-04-09 | $50.10 | $50.10 | $50.06 | $50.08 | $46.46 | 666,852 |
2018-04-06 | $50.06 | $50.08 | $50.06 | $50.08 | $46.46 | 238,881 |
2018-04-05 | $50.09 | $50.11 | $50.04 | $50.04 | $46.42 | 4,204,685 |
2018-04-04 | $50.10 | $50.11 | $50.08 | $50.10 | $46.47 | 677,970 |
2018-04-03 | $50.09 | $50.10 | $50.08 | $50.09 | $46.46 | 2,700,053 |
2018-04-02 | $50.07 | $50.11 | $50.06 | $50.11 | $46.48 | 1,048,330 |
2018-03-29 | $50.16 | $50.17 | $50.14 | $50.16 | $46.45 | 321,136 |
2018-03-28 | $50.14 | $50.16 | $50.14 | $50.14 | $46.43 | 404,394 |
2018-03-27 | $50.13 | $50.16 | $50.13 | $50.15 | $46.44 | 477,573 |
2018-03-26 | $50.15 | $50.15 | $50.13 | $50.13 | $46.43 | 675,340 |
2018-03-23 | $50.15 | $50.15 | $50.13 | $50.13 | $46.43 | 2,738,300 |
2018-03-22 | $50.13 | $50.15 | $50.12 | $50.15 | $46.44 | 371,129 |
2018-03-21 | $50.12 | $50.15 | $50.10 | $50.14 | $46.43 | 454,632 |
2018-03-20 | $50.12 | $50.13 | $50.10 | $50.13 | $46.43 | 318,233 |
2018-03-19 | $50.11 | $50.12 | $50.09 | $50.12 | $46.42 | 773,295 |
2018-03-16 | $50.11 | $50.11 | $50.10 | $50.11 | $46.41 | 246,848 |
2018-03-15 | $50.11 | $50.12 | $50.09 | $50.10 | $46.40 | 237,802 |
2018-03-14 | $50.13 | $50.13 | $50.09 | $50.11 | $46.41 | 519,336 |
2018-03-13 | $50.13 | $50.13 | $50.11 | $50.12 | $46.42 | 551,915 |
2018-03-12 | $50.12 | $50.13 | $50.11 | $50.11 | $46.41 | 216,127 |
2018-03-09 | $50.11 | $50.13 | $50.10 | $50.12 | $46.42 | 786,782 |
2018-03-08 | $50.12 | $50.14 | $50.10 | $50.11 | $46.41 | 628,810 |
2018-03-07 | $50.14 | $50.14 | $50.12 | $50.13 | $46.43 | 751,946 |
2018-03-06 | $50.13 | $50.14 | $50.12 | $50.14 | $46.43 | 656,700 |
2018-03-05 | $50.12 | $50.14 | $50.12 | $50.14 | $46.43 | 3,389,659 |
2018-03-02 | $50.13 | $50.14 | $50.12 | $50.13 | $46.43 | 221,511 |
2018-03-01 | $50.11 | $50.14 | $50.10 | $50.14 | $46.43 | 844,092 |
2018-02-28 | $50.18 | $50.20 | $50.17 | $50.18 | $46.40 | 346,284 |
2018-02-27 | $50.18 | $50.19 | $50.15 | $50.18 | $46.40 | 1,330,129 |
2018-02-26 | $50.16 | $50.18 | $50.14 | $50.17 | $46.39 | 1,105,668 |
2018-02-23 | $50.18 | $50.19 | $50.14 | $50.15 | $46.38 | 2,061,270 |
2018-02-22 | $50.17 | $50.18 | $50.16 | $50.17 | $46.39 | 380,017 |
2018-02-21 | $50.14 | $50.18 | $50.14 | $50.18 | $46.40 | 537,582 |
2018-02-20 | $50.16 | $50.17 | $50.14 | $50.16 | $46.38 | 587,478 |
2018-02-16 | $50.17 | $50.17 | $50.12 | $50.14 | $46.37 | 590,929 |
2018-02-15 | $50.14 | $50.17 | $50.13 | $50.16 | $46.38 | 1,090,619 |
2018-02-14 | $50.14 | $50.18 | $50.14 | $50.16 | $46.38 | 434,637 |
2018-02-13 | $50.14 | $50.18 | $50.14 | $50.16 | $46.38 | 2,087,600 |
2018-02-12 | $50.14 | $50.16 | $50.14 | $50.16 | $46.38 | 357,339 |
2018-02-09 | $50.13 | $50.17 | $50.13 | $50.16 | $46.38 | 721,279 |
2018-02-08 | $50.18 | $50.18 | $50.13 | $50.13 | $46.36 | 529,819 |
2018-02-07 | $50.14 | $50.18 | $50.12 | $50.15 | $46.38 | 777,117 |
2018-02-06 | $50.16 | $50.16 | $50.11 | $50.13 | $46.36 | 1,584,544 |
2018-02-05 | $50.17 | $50.18 | $50.14 | $50.17 | $46.39 | 1,600,659 |
2018-02-02 | $50.18 | $50.18 | $50.15 | $50.16 | $46.38 | 609,891 |
2018-02-01 | $50.18 | $50.18 | $50.15 | $50.17 | $46.39 | 769,155 |
2018-01-31 | $50.25 | $50.25 | $50.22 | $50.24 | $46.39 | 621,378 |
2018-01-30 | $50.24 | $50.25 | $50.22 | $50.24 | $46.39 | 356,508 |
2018-01-29 | $50.23 | $50.23 | $50.21 | $50.23 | $46.38 | 307,755 |
2018-01-26 | $50.22 | $50.23 | $50.21 | $50.23 | $46.38 | 385,375 |
2018-01-25 | $50.22 | $50.23 | $50.21 | $50.22 | $46.37 | 558,862 |
2018-01-24 | $50.20 | $50.23 | $50.20 | $50.21 | $46.36 | 379,410 |
2018-01-23 | $50.19 | $50.22 | $50.19 | $50.21 | $46.36 | 448,598 |
2018-01-22 | $50.22 | $50.22 | $50.19 | $50.21 | $46.36 | 830,676 |
2018-01-19 | $50.21 | $50.22 | $50.20 | $50.22 | $46.37 | 972,351 |
2018-01-18 | $50.21 | $50.21 | $50.19 | $50.21 | $46.36 | 527,573 |
2018-01-17 | $50.20 | $50.21 | $50.17 | $50.21 | $46.36 | 728,056 |
2018-01-16 | $50.18 | $50.20 | $50.16 | $50.20 | $46.35 | 2,454,891 |
2018-01-12 | $50.17 | $50.17 | $50.14 | $50.17 | $46.32 | 399,271 |
2018-01-11 | $50.16 | $50.17 | $50.13 | $50.16 | $46.32 | 549,429 |
2018-01-10 | $50.15 | $50.16 | $50.13 | $50.15 | $46.31 | 488,302 |
2018-01-09 | $50.13 | $50.15 | $50.13 | $50.14 | $46.30 | 923,607 |
2018-01-08 | $50.15 | $50.16 | $50.12 | $50.13 | $46.29 | 507,000 |
2018-01-05 | $50.13 | $50.15 | $50.12 | $50.13 | $46.29 | 536,723 |
2018-01-04 | $50.14 | $50.16 | $50.13 | $50.15 | $46.31 | 283,611 |
2018-01-03 | $50.14 | $50.15 | $50.13 | $50.14 | $46.30 | 499,763 |
2018-01-02 | $50.12 | $50.14 | $50.12 | $50.14 | $46.30 | 316,902 |
2017-12-29 | $50.14 | $50.15 | $50.12 | $50.12 | $46.28 | 1,080,199 |
2017-12-28 | $50.14 | $50.14 | $50.12 | $50.13 | $46.29 | 361,786 |
2017-12-27 | $50.11 | $50.14 | $50.11 | $50.14 | $46.30 | 337,100 |
2017-12-26 | $50.10 | $50.13 | $50.10 | $50.12 | $46.28 | 469,600 |
2017-12-22 | $50.14 | $50.15 | $50.10 | $50.12 | $46.28 | 3,955,919 |
2017-12-21 | $50.14 | $50.16 | $50.13 | $50.15 | $46.31 | 504,527 |
2017-12-20 | $50.19 | $50.20 | $50.18 | $50.20 | $46.30 | 449,312 |
2017-12-19 | $50.18 | $50.19 | $50.16 | $50.18 | $46.28 | 588,633 |
2017-12-18 | $50.18 | $50.19 | $50.17 | $50.19 | $46.29 | 392,596 |
2017-12-15 | $50.15 | $50.17 | $50.14 | $50.16 | $46.26 | 797,200 |
2017-12-14 | $50.16 | $50.17 | $50.14 | $50.16 | $46.26 | 533,100 |
2017-12-13 | $50.15 | $50.17 | $50.14 | $50.17 | $46.27 | 327,300 |
2017-12-12 | $50.14 | $50.15 | $50.14 | $50.14 | $46.24 | 224,373 |
2017-12-11 | $50.15 | $50.16 | $50.14 | $50.15 | $46.25 | 166,535 |
2017-12-08 | $50.14 | $50.16 | $50.14 | $50.16 | $46.26 | 193,446 |
2017-12-07 | $50.14 | $50.16 | $50.14 | $50.15 | $46.25 | 193,210 |
2017-12-06 | $50.15 | $50.16 | $50.14 | $50.15 | $46.25 | 248,406 |
2017-12-05 | $50.16 | $50.16 | $50.12 | $50.14 | $46.24 | 1,589,216 |
2017-12-04 | $50.15 | $50.15 | $50.13 | $50.15 | $46.25 | 307,678 |
2017-12-01 | $50.15 | $50.17 | $50.13 | $50.13 | $46.24 | 602,767 |
2017-11-30 | $50.23 | $50.23 | $50.21 | $50.22 | $46.25 | 210,662 |
2017-11-29 | $50.22 | $50.23 | $50.21 | $50.23 | $46.26 | 203,700 |
2017-11-28 | $50.21 | $50.23 | $50.21 | $50.23 | $46.26 | 299,711 |
2017-11-27 | $50.23 | $50.23 | $50.20 | $50.22 | $46.25 | 1,877,900 |
2017-11-24 | $50.20 | $50.24 | $50.20 | $50.23 | $46.26 | 1,625,507 |
2017-11-22 | $50.21 | $50.22 | $50.20 | $50.21 | $46.24 | 340,400 |
2017-11-21 | $50.23 | $50.23 | $50.19 | $50.20 | $46.23 | 2,045,733 |
2017-11-20 | $50.23 | $50.23 | $50.20 | $50.22 | $46.25 | 497,014 |
2017-11-17 | $50.21 | $50.22 | $50.20 | $50.22 | $46.25 | 1,641,666 |
2017-11-16 | $50.22 | $50.23 | $50.20 | $50.21 | $46.24 | 229,108 |
2017-11-15 | $50.22 | $50.23 | $50.20 | $50.22 | $46.25 | 353,483 |
2017-11-14 | $50.24 | $50.24 | $50.19 | $50.22 | $46.25 | 1,749,161 |
2017-11-13 | $50.22 | $50.23 | $50.21 | $50.23 | $46.26 | 950,905 |
2017-11-10 | $50.22 | $50.24 | $50.22 | $50.24 | $46.27 | 1,132,693 |
2017-11-09 | $50.21 | $50.23 | $50.21 | $50.23 | $46.26 | 225,141 |
2017-11-08 | $50.23 | $50.23 | $50.21 | $50.23 | $46.26 | 436,910 |
2017-11-07 | $50.24 | $50.24 | $50.22 | $50.23 | $46.26 | 337,302 |
2017-11-06 | $50.22 | $50.24 | $50.21 | $50.23 | $46.26 | 1,868,421 |
2017-11-03 | $50.23 | $50.23 | $50.21 | $50.23 | $46.26 | 1,167,645 |
2017-11-02 | $50.21 | $50.23 | $50.20 | $50.23 | $46.26 | 1,419,016 |
2017-11-01 | $50.21 | $50.21 | $50.18 | $50.21 | $46.24 | 505,242 |
2017-10-31 | $50.26 | $50.28 | $50.26 | $50.26 | $46.23 | 246,265 |
2017-10-30 | $50.28 | $50.28 | $50.26 | $50.27 | $46.24 | 199,735 |
2017-10-27 | $50.27 | $50.28 | $50.26 | $50.27 | $46.24 | 266,571 |
2017-10-26 | $50.26 | $50.27 | $50.24 | $50.26 | $46.23 | 776,807 |
2017-10-25 | $50.29 | $50.29 | $50.25 | $50.27 | $46.24 | 1,775,092 |
2017-10-24 | $50.27 | $50.28 | $50.26 | $50.28 | $46.25 | 325,622 |
2017-10-23 | $50.26 | $50.27 | $50.25 | $50.27 | $46.24 | 187,926 |
2017-10-20 | $50.26 | $50.27 | $50.25 | $50.26 | $46.23 | 336,490 |
2017-10-19 | $50.23 | $50.27 | $50.23 | $50.26 | $46.23 | 500,566 |
2017-10-18 | $50.26 | $50.26 | $50.24 | $50.26 | $46.23 | 456,348 |
2017-10-17 | $50.26 | $50.26 | $50.24 | $50.26 | $46.23 | 260,700 |
2017-10-16 | $50.26 | $50.26 | $50.25 | $50.26 | $46.23 | 212,476 |
2017-10-13 | $50.26 | $50.26 | $50.24 | $50.26 | $46.23 | 301,593 |
2017-10-12 | $50.25 | $50.25 | $50.24 | $50.25 | $46.22 | 841,938 |
2017-10-11 | $50.24 | $50.25 | $50.23 | $50.25 | $46.22 | 362,173 |
2017-10-10 | $50.22 | $50.24 | $50.21 | $50.24 | $46.21 | 1,369,349 |
2017-10-09 | $50.21 | $50.24 | $50.21 | $50.23 | $46.20 | 215,247 |
2017-10-06 | $50.24 | $50.24 | $50.21 | $50.23 | $46.20 | 247,905 |
2017-10-05 | $50.23 | $50.23 | $50.20 | $50.23 | $46.20 | 425,536 |
2017-10-04 | $50.23 | $50.24 | $50.21 | $50.22 | $46.19 | 3,660,265 |
2017-10-03 | $50.21 | $50.24 | $50.21 | $50.23 | $46.20 | 826,263 |
2017-10-02 | $50.22 | $50.23 | $50.20 | $50.20 | $46.17 | 361,935 |
2017-09-29 | $50.28 | $50.29 | $50.25 | $50.29 | $46.19 | 1,061,759 |
2017-09-28 | $50.27 | $50.30 | $50.26 | $50.29 | $46.19 | 684,304 |
2017-09-27 | $50.26 | $50.28 | $50.25 | $50.28 | $46.18 | 265,747 |
2017-09-26 | $50.25 | $50.28 | $50.24 | $50.28 | $46.18 | 1,394,808 |
2017-09-25 | $50.24 | $50.26 | $50.24 | $50.25 | $46.16 | 162,683 |
2017-09-22 | $50.23 | $50.26 | $50.23 | $50.26 | $46.17 | 273,954 |
2017-09-21 | $50.26 | $50.26 | $50.23 | $50.25 | $46.16 | 638,401 |
2017-09-20 | $50.25 | $50.26 | $50.24 | $50.25 | $46.16 | 184,828 |
2017-09-19 | $50.25 | $50.26 | $50.24 | $50.24 | $46.15 | 198,011 |
2017-09-18 | $50.25 | $50.25 | $50.23 | $50.25 | $46.16 | 185,834 |
2017-09-15 | $50.25 | $50.26 | $50.24 | $50.24 | $46.15 | 260,992 |
2017-09-14 | $50.22 | $50.25 | $50.22 | $50.25 | $46.16 | 1,583,665 |
2017-09-13 | $50.23 | $50.23 | $50.21 | $50.23 | $46.14 | 145,679 |
2017-09-12 | $50.21 | $50.24 | $50.20 | $50.22 | $46.13 | 1,704,869 |
2017-09-11 | $50.23 | $50.23 | $50.21 | $50.22 | $46.13 | 269,290 |
2017-09-08 | $50.25 | $50.26 | $50.20 | $50.21 | $46.12 | 2,332,512 |
2017-09-07 | $50.22 | $50.25 | $50.21 | $50.25 | $46.16 | 1,025,373 |
2017-09-06 | $50.23 | $50.23 | $50.21 | $50.22 | $46.13 | 985,679 |
2017-09-05 | $50.21 | $50.21 | $50.19 | $50.21 | $46.12 | 247,435 |
2017-09-01 | $50.22 | $50.23 | $50.18 | $50.19 | $46.10 | 687,820 |
2017-08-31 | $50.29 | $50.31 | $50.28 | $50.30 | $46.14 | 495,799 |
2017-08-30 | $50.29 | $50.29 | $50.28 | $50.28 | $46.12 | 660,980 |
2017-08-29 | $50.26 | $50.29 | $50.26 | $50.29 | $46.13 | 171,583 |
2017-08-28 | $50.26 | $50.28 | $50.25 | $50.27 | $46.11 | 712,531 |
2017-08-25 | $50.27 | $50.28 | $50.26 | $50.27 | $46.11 | 187,925 |
2017-08-24 | $50.28 | $50.29 | $50.26 | $50.28 | $46.12 | 217,807 |
2017-08-23 | $50.28 | $50.28 | $50.26 | $50.27 | $46.11 | 2,239,899 |
2017-08-22 | $50.26 | $50.27 | $50.25 | $50.27 | $46.11 | 249,796 |
2017-08-21 | $50.25 | $50.26 | $50.24 | $50.26 | $46.10 | 404,131 |
2017-08-18 | $50.23 | $50.25 | $50.23 | $50.25 | $46.09 | 178,237 |
2017-08-17 | $50.25 | $50.25 | $50.23 | $50.25 | $46.09 | 224,842 |
2017-08-16 | $50.25 | $50.25 | $50.23 | $50.24 | $46.08 | 390,091 |
2017-08-15 | $50.25 | $50.25 | $50.23 | $50.25 | $46.09 | 180,307 |
2017-08-14 | $50.24 | $50.25 | $50.23 | $50.24 | $46.08 | 190,747 |
2017-08-11 | $50.23 | $50.25 | $50.23 | $50.24 | $46.08 | 249,900 |
2017-08-10 | $50.23 | $50.25 | $50.23 | $50.24 | $46.08 | 268,200 |
2017-08-09 | $50.22 | $50.25 | $50.22 | $50.24 | $46.08 | 449,468 |
2017-08-08 | $50.23 | $50.23 | $50.21 | $50.23 | $46.07 | 193,934 |
2017-08-07 | $50.23 | $50.23 | $50.20 | $50.22 | $46.06 | 195,496 |
2017-08-04 | $50.23 | $50.23 | $50.17 | $50.22 | $46.06 | 2,132,211 |
2017-08-03 | $50.20 | $50.23 | $50.19 | $50.23 | $46.07 | 1,005,182 |
2017-08-02 | $50.23 | $50.23 | $50.21 | $50.22 | $46.06 | 202,840 |
2017-08-01 | $50.22 | $50.24 | $50.22 | $50.23 | $46.07 | 2,132,211 |
2017-07-31 | $50.29 | $50.29 | $50.27 | $50.29 | $46.07 | 146,198 |
2017-07-28 | $50.29 | $50.29 | $50.28 | $50.29 | $46.07 | 291,019 |
2017-07-27 | $50.27 | $50.30 | $50.27 | $50.30 | $46.08 | 143,262 |
2017-07-26 | $50.28 | $50.29 | $50.27 | $50.29 | $46.07 | 223,104 |
2017-07-25 | $50.28 | $50.28 | $50.26 | $50.28 | $46.06 | 318,962 |
2017-07-24 | $50.27 | $50.28 | $50.25 | $50.27 | $46.05 | 307,539 |
2017-07-21 | $50.24 | $50.28 | $50.24 | $50.28 | $46.06 | 721,475 |
2017-07-20 | $50.26 | $50.26 | $50.24 | $50.25 | $46.03 | 172,796 |
2017-07-19 | $50.24 | $50.26 | $50.24 | $50.26 | $46.04 | 129,904 |
2017-07-18 | $50.26 | $50.26 | $50.24 | $50.25 | $46.03 | 159,083 |
2017-07-17 | $50.26 | $50.26 | $50.24 | $50.25 | $46.03 | 186,500 |
2017-07-14 | $50.26 | $50.27 | $50.25 | $50.25 | $46.03 | 286,276 |
2017-07-13 | $50.24 | $50.26 | $50.23 | $50.25 | $46.03 | 200,622 |
2017-07-12 | $50.24 | $50.26 | $50.22 | $50.26 | $46.04 | 351,900 |
2017-07-11 | $50.20 | $50.24 | $50.20 | $50.23 | $46.01 | 229,713 |
2017-07-10 | $50.22 | $50.24 | $50.21 | $50.24 | $46.02 | 184,729 |
2017-07-07 | $50.21 | $50.24 | $50.20 | $50.21 | $45.99 | 177,038 |
2017-07-06 | $50.21 | $50.23 | $50.20 | $50.22 | $46.00 | 1,427,727 |
2017-07-05 | $50.21 | $50.22 | $50.20 | $50.22 | $46.00 | 218,874 |
2017-07-03 | $50.18 | $50.21 | $50.18 | $50.20 | $45.98 | 93,087 |
2017-06-30 | $50.24 | $50.28 | $50.24 | $50.27 | $45.99 | 248,100 |
2017-06-29 | $50.27 | $50.27 | $50.24 | $50.25 | $45.97 | 285,800 |
2017-06-28 | $50.24 | $50.26 | $50.24 | $50.25 | $45.97 | 172,247 |
2017-06-27 | $50.27 | $50.27 | $50.23 | $50.25 | $45.97 | 275,800 |
2017-06-26 | $50.25 | $50.27 | $50.23 | $50.27 | $45.99 | 311,900 |
2017-06-23 | $50.25 | $50.25 | $50.23 | $50.24 | $45.96 | 258,077 |
2017-06-22 | $50.26 | $50.26 | $50.23 | $50.25 | $45.97 | 168,543 |
2017-06-21 | $50.23 | $50.26 | $50.23 | $50.25 | $45.97 | 238,898 |
2017-06-20 | $50.23 | $50.24 | $50.21 | $50.24 | $45.96 | 275,100 |
2017-06-19 | $50.24 | $50.24 | $50.22 | $50.22 | $45.94 | 271,200 |
2017-06-16 | $50.24 | $50.24 | $50.22 | $50.23 | $45.95 | 212,624 |
2017-06-15 | $50.23 | $50.25 | $50.23 | $50.23 | $45.95 | 399,331 |
2017-06-14 | $50.23 | $50.25 | $50.22 | $50.24 | $45.96 | 249,803 |
2017-06-13 | $50.22 | $50.24 | $50.21 | $50.23 | $45.95 | 433,607 |
2017-06-12 | $50.23 | $50.23 | $50.19 | $50.20 | $45.92 | 482,839 |
2017-06-09 | $50.20 | $50.20 | $50.19 | $50.20 | $45.92 | 180,756 |
2017-06-08 | $50.18 | $50.20 | $50.18 | $50.19 | $45.91 | 490,379 |
2017-06-07 | $50.18 | $50.20 | $50.17 | $50.19 | $45.91 | 1,865,581 |
2017-06-06 | $50.22 | $50.22 | $50.17 | $50.19 | $45.91 | 1,877,842 |
2017-06-05 | $50.20 | $50.23 | $50.20 | $50.21 | $45.93 | 294,115 |
2017-06-02 | $50.21 | $50.22 | $50.20 | $50.21 | $45.93 | 302,312 |
2017-06-01 | $50.21 | $50.22 | $50.19 | $50.22 | $45.94 | 134,601 |
2017-05-31 | $50.28 | $50.29 | $50.23 | $50.23 | $45.89 | 393,355 |
2017-05-30 | $50.27 | $50.28 | $50.25 | $50.27 | $45.93 | 217,707 |
2017-05-26 | $50.25 | $50.26 | $50.25 | $50.26 | $45.92 | 151,783 |
2017-05-25 | $50.24 | $50.26 | $50.24 | $50.26 | $45.92 | 244,480 |
2017-05-24 | $50.26 | $50.26 | $50.25 | $50.25 | $45.91 | 429,504 |
2017-05-23 | $50.24 | $50.26 | $50.24 | $50.26 | $45.92 | 402,714 |
2017-05-22 | $50.25 | $50.26 | $50.23 | $50.25 | $45.91 | 271,336 |
2017-05-19 | $50.22 | $50.26 | $50.22 | $50.24 | $45.90 | 281,748 |
2017-05-18 | $50.25 | $50.25 | $50.22 | $50.22 | $45.88 | 203,582 |
2017-05-17 | $50.24 | $50.25 | $50.23 | $50.24 | $45.90 | 226,396 |
2017-05-16 | $50.22 | $50.25 | $50.22 | $50.23 | $45.89 | 550,274 |
2017-05-15 | $50.24 | $50.25 | $50.21 | $50.24 | $45.90 | 270,248 |
2017-05-12 | $50.23 | $50.24 | $50.21 | $50.22 | $45.88 | 180,074 |
2017-05-11 | $50.22 | $50.23 | $50.21 | $50.22 | $45.88 | 282,961 |
2017-05-10 | $50.20 | $50.22 | $50.20 | $50.20 | $45.87 | 166,111 |
2017-05-09 | $50.22 | $50.23 | $50.20 | $50.22 | $45.88 | 218,305 |
2017-05-08 | $50.22 | $50.22 | $50.20 | $50.22 | $45.88 | 211,225 |
2017-05-05 | $50.22 | $50.22 | $50.20 | $50.21 | $45.87 | 322,405 |
2017-05-04 | $50.21 | $50.22 | $50.19 | $50.22 | $45.88 | 2,069,632 |
2017-05-03 | $50.21 | $50.22 | $50.19 | $50.21 | $45.87 | 185,697 |
2017-05-02 | $50.20 | $50.22 | $50.19 | $50.21 | $45.87 | 136,741 |
2017-05-01 | $50.24 | $50.24 | $50.18 | $50.19 | $45.86 | 210,436 |
2017-04-28 | $50.26 | $50.26 | $50.24 | $50.26 | $45.86 | 129,820 |
2017-04-27 | $50.25 | $50.26 | $50.23 | $50.25 | $45.86 | 192,489 |
2017-04-26 | $50.23 | $50.25 | $50.23 | $50.25 | $45.86 | 163,831 |
2017-04-25 | $50.22 | $50.23 | $50.20 | $50.23 | $45.83 | 256,346 |
2017-04-24 | $50.21 | $50.23 | $50.19 | $50.22 | $45.83 | 279,966 |
2017-04-21 | $50.22 | $50.24 | $50.21 | $50.22 | $45.83 | 290,012 |
2017-04-20 | $50.23 | $50.24 | $50.21 | $50.21 | $45.82 | 256,716 |
2017-04-19 | $50.23 | $50.23 | $50.22 | $50.23 | $45.84 | 136,652 |
2017-04-18 | $50.21 | $50.23 | $50.19 | $50.23 | $45.84 | 201,357 |
2017-04-17 | $50.21 | $50.21 | $50.18 | $50.20 | $45.81 | 241,577 |
2017-04-13 | $50.21 | $50.23 | $50.18 | $50.19 | $45.80 | 340,689 |
2017-04-12 | $50.21 | $50.23 | $50.19 | $50.23 | $45.84 | 203,012 |
2017-04-11 | $50.22 | $50.22 | $50.18 | $50.18 | $45.79 | 424,826 |
2017-04-10 | $50.20 | $50.21 | $50.19 | $50.21 | $45.82 | 277,926 |
2017-04-07 | $50.20 | $50.23 | $50.18 | $50.19 | $45.80 | 323,536 |
2017-04-06 | $50.20 | $50.22 | $50.19 | $50.22 | $45.82 | 222,810 |
2017-04-05 | $50.20 | $50.22 | $50.20 | $50.20 | $45.81 | 149,994 |
2017-04-04 | $50.22 | $50.22 | $50.18 | $50.19 | $45.80 | 719,939 |
2017-04-03 | $50.19 | $50.20 | $50.18 | $50.20 | $45.81 | 1,287,053 |
2017-03-31 | $50.25 | $50.25 | $50.23 | $50.25 | $45.80 | 287,379 |
2017-03-30 | $50.24 | $50.25 | $50.22 | $50.25 | $45.80 | 150,758 |
2017-03-29 | $50.24 | $50.24 | $50.22 | $50.23 | $45.78 | 158,030 |
2017-03-28 | $50.24 | $50.25 | $50.21 | $50.22 | $45.77 | 557,082 |
2017-03-27 | $50.24 | $50.24 | $50.20 | $50.24 | $45.79 | 180,839 |
2017-03-24 | $50.22 | $50.24 | $50.21 | $50.24 | $45.79 | 301,346 |
2017-03-23 | $50.23 | $50.24 | $50.20 | $50.21 | $45.76 | 174,031 |
2017-03-22 | $50.21 | $50.24 | $50.17 | $50.22 | $45.77 | 441,666 |
2017-03-21 | $50.21 | $50.23 | $50.21 | $50.22 | $45.77 | 220,253 |
2017-03-20 | $50.22 | $50.23 | $50.20 | $50.23 | $45.78 | 206,754 |
2017-03-17 | $50.19 | $50.22 | $50.19 | $50.22 | $45.77 | 232,455 |
2017-03-16 | $50.21 | $50.22 | $50.19 | $50.20 | $45.75 | 198,298 |
2017-03-15 | $50.20 | $50.21 | $50.18 | $50.21 | $45.76 | 136,035 |
2017-03-14 | $50.19 | $50.20 | $50.17 | $50.19 | $45.75 | 284,031 |
2017-03-13 | $50.19 | $50.19 | $50.17 | $50.19 | $45.75 | 271,677 |
2017-03-10 | $50.17 | $50.19 | $50.15 | $50.18 | $45.74 | 615,698 |
2017-03-09 | $50.16 | $50.17 | $50.15 | $50.16 | $45.72 | 162,297 |
2017-03-08 | $50.17 | $50.17 | $50.16 | $50.17 | $45.72 | 288,607 |
2017-03-07 | $50.17 | $50.18 | $50.15 | $50.18 | $45.74 | 252,957 |
2017-03-06 | $50.16 | $50.17 | $50.15 | $50.16 | $45.71 | 1,151,936 |
2017-03-03 | $50.16 | $50.16 | $50.14 | $50.15 | $45.71 | 209,000 |
2017-03-02 | $50.17 | $50.17 | $50.13 | $50.16 | $45.71 | 1,599,247 |
2017-03-01 | $50.17 | $50.17 | $50.15 | $50.17 | $45.73 | 344,508 |
2017-02-28 | $50.22 | $50.24 | $50.21 | $50.23 | $45.73 | 438,508 |
2017-02-27 | $50.23 | $50.23 | $50.21 | $50.23 | $45.73 | 159,205 |
2017-02-24 | $50.22 | $50.23 | $50.21 | $50.22 | $45.72 | 258,846 |
2017-02-23 | $50.23 | $50.23 | $50.21 | $50.22 | $45.72 | 1,179,924 |
2017-02-22 | $50.20 | $50.23 | $50.20 | $50.22 | $45.72 | 249,181 |
2017-02-21 | $50.20 | $50.21 | $50.20 | $50.21 | $45.71 | 244,686 |
2017-02-17 | $50.19 | $50.22 | $50.19 | $50.21 | $45.71 | 588,298 |
2017-02-16 | $50.21 | $50.21 | $50.19 | $50.20 | $45.70 | 856,888 |
2017-02-15 | $50.19 | $50.22 | $50.18 | $50.20 | $45.70 | 2,303,566 |
2017-02-14 | $50.16 | $50.22 | $50.16 | $50.22 | $45.72 | 1,276,645 |
2017-02-13 | $50.16 | $50.18 | $50.16 | $50.17 | $45.68 | 294,684 |
2017-02-10 | $50.18 | $50.19 | $50.16 | $50.17 | $45.68 | 348,000 |
2017-02-09 | $50.16 | $50.19 | $50.16 | $50.19 | $45.69 | 377,900 |
2017-02-08 | $50.19 | $50.19 | $50.14 | $50.18 | $45.68 | 571,100 |
2017-02-07 | $50.19 | $50.19 | $50.15 | $50.16 | $45.67 | 947,021 |
2017-02-06 | $50.18 | $50.18 | $50.14 | $50.17 | $45.68 | 420,177 |
2017-02-03 | $50.16 | $50.18 | $50.13 | $50.15 | $45.66 | 2,601,162 |
2017-02-02 | $50.14 | $50.17 | $50.12 | $50.14 | $45.65 | 612,918 |
2017-02-01 | $50.19 | $50.19 | $50.13 | $50.16 | $45.67 | 584,050 |
2017-01-31 | $50.20 | $50.24 | $50.20 | $50.23 | $45.68 | 539,711 |
2017-01-30 | $50.19 | $50.22 | $50.19 | $50.22 | $45.67 | 354,958 |
2017-01-27 | $50.21 | $50.22 | $50.20 | $50.21 | $45.66 | 390,399 |
2017-01-26 | $50.17 | $50.22 | $50.17 | $50.22 | $45.67 | 350,860 |
2017-01-25 | $50.18 | $50.22 | $50.17 | $50.18 | $45.64 | 506,985 |
2017-01-24 | $50.20 | $50.21 | $50.17 | $50.21 | $45.66 | 433,497 |
2017-01-23 | $50.18 | $50.20 | $50.16 | $50.20 | $45.65 | 267,465 |
2017-01-20 | $50.15 | $50.18 | $50.14 | $50.18 | $45.64 | 248,049 |
2017-01-19 | $50.16 | $50.18 | $50.15 | $50.16 | $45.61 | 191,821 |
2017-01-18 | $50.16 | $50.18 | $50.16 | $50.18 | $45.63 | 199,271 |
2017-01-17 | $50.13 | $50.18 | $50.13 | $50.18 | $45.63 | 406,906 |
2017-01-13 | $50.15 | $50.17 | $50.13 | $50.13 | $45.59 | 849,892 |
2017-01-12 | $50.17 | $50.17 | $50.15 | $50.15 | $45.61 | 272,476 |
2017-01-11 | $50.15 | $50.17 | $50.15 | $50.16 | $45.62 | 240,314 |
2017-01-10 | $50.16 | $50.17 | $50.14 | $50.17 | $45.63 | 354,646 |
2017-01-09 | $50.16 | $50.18 | $50.14 | $50.16 | $45.62 | 507,487 |
2017-01-06 | $50.15 | $50.18 | $50.14 | $50.16 | $45.62 | 228,357 |
2017-01-05 | $50.16 | $50.18 | $50.15 | $50.17 | $45.62 | 327,746 |
2017-01-04 | $50.16 | $50.19 | $50.15 | $50.17 | $45.63 | 4,256,764 |
2017-01-03 | $50.17 | $50.17 | $50.14 | $50.17 | $45.63 | 3,058,704 |
2016-12-30 | $50.15 | $50.18 | $50.14 | $50.18 | $45.64 | 357,511 |
2016-12-29 | $50.16 | $50.18 | $50.14 | $50.18 | $45.64 | 486,938 |
2016-12-28 | $50.15 | $50.16 | $50.14 | $50.16 | $45.62 | 263,923 |
2016-12-27 | $50.15 | $50.15 | $50.12 | $50.14 | $45.59 | 702,936 |
2016-12-23 | $50.16 | $50.16 | $50.14 | $50.14 | $45.60 | 223,691 |
2016-12-22 | $50.15 | $50.15 | $50.14 | $50.14 | $45.60 | 415,803 |
2016-12-21 | $50.19 | $50.19 | $50.17 | $50.19 | $45.61 | 482,911 |
2016-12-20 | $50.17 | $50.19 | $50.14 | $50.19 | $45.61 | 328,804 |
2016-12-19 | $50.17 | $50.18 | $50.15 | $50.16 | $45.58 | 317,622 |
2016-12-16 | $50.16 | $50.17 | $50.15 | $50.16 | $45.58 | 330,446 |
2016-12-15 | $50.18 | $50.19 | $50.16 | $50.18 | $45.60 | 516,971 |
2016-12-14 | $50.16 | $50.19 | $50.15 | $50.19 | $45.61 | 425,184 |
2016-12-13 | $50.17 | $50.18 | $50.16 | $50.18 | $45.60 | 362,303 |
2016-12-12 | $50.18 | $50.18 | $50.15 | $50.17 | $45.59 | 285,361 |
2016-12-09 | $50.16 | $50.18 | $50.14 | $50.18 | $45.60 | 337,344 |
2016-12-08 | $50.17 | $50.19 | $50.16 | $50.17 | $45.59 | 436,708 |
2016-12-07 | $50.17 | $50.18 | $50.16 | $50.17 | $45.59 | 286,314 |
2016-12-06 | $50.18 | $50.18 | $50.14 | $50.17 | $45.59 | 255,054 |
2016-12-05 | $50.14 | $50.17 | $50.13 | $50.17 | $45.59 | 2,382,302 |
2016-12-02 | $50.16 | $50.16 | $50.13 | $50.16 | $45.58 | 1,076,534 |
2016-12-01 | $50.12 | $50.17 | $50.12 | $50.16 | $45.58 | 257,103 |
2016-11-30 | $50.20 | $50.20 | $50.17 | $50.19 | $45.56 | 156,034 |
2016-11-29 | $50.19 | $50.21 | $50.17 | $50.19 | $45.56 | 135,391 |
2016-11-28 | $50.18 | $50.19 | $50.17 | $50.19 | $45.56 | 116,569 |
2016-11-25 | $50.19 | $50.20 | $50.17 | $50.19 | $45.56 | 248,307 |
2016-11-23 | $50.17 | $50.21 | $50.16 | $50.20 | $45.57 | 231,584 |
2016-11-22 | $50.16 | $50.20 | $50.16 | $50.19 | $45.56 | 271,080 |
2016-11-21 | $50.19 | $50.19 | $50.14 | $50.18 | $45.56 | 238,915 |
2016-11-18 | $50.19 | $50.20 | $50.18 | $50.19 | $45.56 | 440,029 |
2016-11-17 | $50.18 | $50.20 | $50.16 | $50.20 | $45.57 | 440,733 |
2016-11-16 | $50.18 | $50.18 | $50.13 | $50.16 | $45.54 | 436,826 |
2016-11-15 | $50.15 | $50.18 | $50.14 | $50.17 | $45.55 | 544,211 |
2016-11-14 | $50.14 | $50.17 | $50.13 | $50.15 | $45.53 | 866,225 |
2016-11-11 | $50.16 | $50.17 | $50.13 | $50.17 | $45.54 | 1,322,542 |
2016-11-10 | $50.14 | $50.20 | $50.13 | $50.15 | $45.53 | 719,398 |
2016-11-09 | $50.14 | $50.20 | $50.13 | $50.15 | $45.53 | 1,100,738 |
2016-11-08 | $50.14 | $50.16 | $50.13 | $50.14 | $45.52 | 214,786 |
2016-11-07 | $50.15 | $50.16 | $50.12 | $50.14 | $45.52 | 1,502,494 |
2016-11-04 | $50.13 | $50.15 | $50.13 | $50.15 | $45.53 | 187,909 |
2016-11-03 | $50.16 | $50.16 | $50.12 | $50.15 | $45.53 | 462,350 |
2016-11-02 | $50.14 | $50.17 | $50.11 | $50.14 | $45.52 | 1,407,802 |
2016-11-01 | $50.17 | $50.17 | $50.12 | $50.15 | $45.53 | 134,987 |
2016-10-31 | $50.19 | $50.20 | $50.17 | $50.17 | $45.50 | 216,923 |
2016-10-28 | $50.19 | $50.20 | $50.17 | $50.20 | $45.53 | 190,480 |
2016-10-27 | $50.18 | $50.20 | $50.17 | $50.20 | $45.53 | 152,394 |
2016-10-26 | $50.16 | $50.18 | $50.14 | $50.17 | $45.50 | 982,528 |
2016-10-25 | $50.19 | $50.20 | $50.16 | $50.16 | $45.49 | 198,804 |
2016-10-24 | $50.18 | $50.21 | $50.17 | $50.20 | $45.53 | 287,256 |
2016-10-21 | $50.19 | $50.20 | $50.17 | $50.20 | $45.53 | 148,640 |
2016-10-20 | $50.18 | $50.20 | $50.18 | $50.19 | $45.52 | 75,379 |
2016-10-19 | $50.16 | $50.21 | $50.16 | $50.21 | $45.54 | 163,540 |
2016-10-18 | $50.19 | $50.20 | $50.15 | $50.18 | $45.51 | 355,306 |
2016-10-17 | $50.15 | $50.19 | $50.15 | $50.17 | $45.50 | 165,576 |
2016-10-14 | $50.15 | $50.18 | $50.14 | $50.17 | $45.50 | 692,225 |
2016-10-13 | $50.16 | $50.17 | $50.14 | $50.17 | $45.50 | 469,991 |
2016-10-12 | $50.17 | $50.17 | $50.13 | $50.16 | $45.49 | 288,232 |
2016-10-11 | $50.17 | $50.18 | $50.13 | $50.15 | $45.49 | 991,879 |
2016-10-10 | $50.17 | $50.17 | $50.14 | $50.17 | $45.50 | 113,849 |
2016-10-07 | $50.17 | $50.18 | $50.15 | $50.18 | $45.51 | 121,889 |
2016-10-06 | $50.14 | $50.18 | $50.14 | $50.18 | $45.51 | 181,407 |
2016-10-05 | $50.16 | $50.17 | $50.14 | $50.16 | $45.49 | 94,743 |
2016-10-04 | $50.16 | $50.16 | $50.13 | $50.15 | $45.49 | 107,168 |
2016-10-03 | $50.15 | $50.17 | $50.11 | $50.15 | $45.49 | 765,360 |
2016-09-30 | $50.19 | $50.21 | $50.17 | $50.19 | $45.48 | 132,361 |
2016-09-29 | $50.18 | $50.21 | $50.18 | $50.21 | $45.50 | 258,590 |
2016-09-28 | $50.19 | $50.21 | $50.18 | $50.21 | $45.50 | 362,787 |
2016-09-27 | $50.20 | $50.22 | $50.18 | $50.21 | $45.50 | 281,214 |
2016-09-26 | $50.17 | $50.21 | $50.16 | $50.20 | $45.49 | 341,526 |
2016-09-23 | $50.19 | $50.21 | $50.17 | $50.20 | $45.49 | 276,069 |
2016-09-22 | $50.19 | $50.20 | $50.17 | $50.20 | $45.49 | 152,913 |
2016-09-21 | $50.20 | $50.20 | $50.15 | $50.20 | $45.48 | 354,307 |
2016-09-20 | $50.19 | $50.19 | $50.16 | $50.18 | $45.47 | 194,879 |
2016-09-19 | $50.15 | $50.18 | $50.15 | $50.18 | $45.46 | 189,724 |
2016-09-16 | $50.18 | $50.18 | $50.15 | $50.18 | $45.47 | 265,770 |
2016-09-15 | $50.18 | $50.19 | $50.16 | $50.18 | $45.47 | 267,063 |
2016-09-14 | $50.14 | $50.18 | $50.14 | $50.17 | $45.46 | 238,975 |
2016-09-13 | $50.14 | $50.19 | $50.13 | $50.16 | $45.45 | 240,603 |
2016-09-12 | $50.13 | $50.16 | $50.12 | $50.15 | $45.44 | 276,460 |
2016-09-09 | $50.17 | $50.17 | $50.13 | $50.14 | $45.43 | 417,591 |
2016-09-08 | $50.16 | $50.18 | $50.15 | $50.16 | $45.45 | 528,382 |
2016-09-07 | $50.17 | $50.20 | $50.16 | $50.16 | $45.45 | 1,881,284 |
2016-09-06 | $50.15 | $50.17 | $50.15 | $50.17 | $45.46 | 179,837 |
2016-09-02 | $50.17 | $50.17 | $50.15 | $50.17 | $45.46 | 121,686 |
2016-09-01 | $50.15 | $50.18 | $50.13 | $50.17 | $45.46 | 491,452 |
2016-08-31 | $50.20 | $50.22 | $50.20 | $50.21 | $45.45 | 247,674 |
2016-08-30 | $50.21 | $50.22 | $50.19 | $50.21 | $45.45 | 270,227 |
2016-08-29 | $50.21 | $50.21 | $50.19 | $50.20 | $45.44 | 243,348 |
2016-08-26 | $50.20 | $50.21 | $50.19 | $50.20 | $45.44 | 207,571 |
2016-08-25 | $50.19 | $50.21 | $50.18 | $50.20 | $45.43 | 330,217 |
2016-08-24 | $50.20 | $50.21 | $50.19 | $50.20 | $45.43 | 193,101 |
2016-08-23 | $50.19 | $50.21 | $50.19 | $50.20 | $45.44 | 416,291 |
2016-08-22 | $50.20 | $50.21 | $50.19 | $50.19 | $45.43 | 533,794 |
2016-08-19 | $50.20 | $50.20 | $50.18 | $50.20 | $45.44 | 453,449 |
2016-08-18 | $50.16 | $50.21 | $50.16 | $50.20 | $45.44 | 800,652 |
2016-08-17 | $50.18 | $50.20 | $50.15 | $50.20 | $45.44 | 634,080 |
2016-08-16 | $50.17 | $50.19 | $50.11 | $50.19 | $45.43 | 154,579 |
2016-08-15 | $50.12 | $50.18 | $50.11 | $50.16 | $45.40 | 255,783 |
2016-08-12 | $50.15 | $50.18 | $50.14 | $50.18 | $45.42 | 158,391 |
2016-08-11 | $50.16 | $50.17 | $50.12 | $50.16 | $45.40 | 156,411 |
2016-08-10 | $50.12 | $50.16 | $50.12 | $50.16 | $45.40 | 84,375 |
2016-08-09 | $50.14 | $50.15 | $50.11 | $50.15 | $45.39 | 305,758 |
2016-08-08 | $50.14 | $50.14 | $50.10 | $50.12 | $45.37 | 154,800 |
2016-08-05 | $50.11 | $50.14 | $50.09 | $50.14 | $45.38 | 942,433 |
2016-08-04 | $50.09 | $50.14 | $50.09 | $50.13 | $45.37 | 132,928 |
2016-08-03 | $50.14 | $50.14 | $50.09 | $50.11 | $45.36 | 210,139 |
2016-08-02 | $50.14 | $50.14 | $50.03 | $50.09 | $45.34 | 4,259,840 |
2016-08-01 | $50.12 | $50.15 | $50.11 | $50.14 | $45.38 | 549,344 |
2016-07-29 | $50.14 | $50.18 | $50.14 | $50.18 | $45.38 | 455,653 |
2016-07-28 | $50.14 | $50.17 | $50.14 | $50.14 | $45.34 | 483,618 |
2016-07-27 | $50.13 | $50.16 | $50.13 | $50.16 | $45.36 | 498,721 |
2016-07-26 | $50.16 | $50.16 | $50.13 | $50.16 | $45.36 | 214,477 |
2016-07-25 | $50.13 | $50.16 | $50.12 | $50.14 | $45.34 | 676,697 |
2016-07-22 | $50.15 | $50.16 | $50.13 | $50.15 | $45.35 | 219,633 |
2016-07-21 | $50.13 | $50.16 | $50.12 | $50.16 | $45.36 | 280,761 |
2016-07-20 | $50.14 | $50.16 | $50.12 | $50.16 | $45.36 | 557,767 |
2016-07-19 | $50.15 | $50.15 | $50.12 | $50.13 | $45.33 | 342,499 |
2016-07-18 | $50.13 | $50.15 | $50.11 | $50.15 | $45.35 | 322,442 |
2016-07-15 | $50.11 | $50.13 | $50.09 | $50.13 | $45.33 | 312,937 |
2016-07-14 | $50.08 | $50.11 | $50.06 | $50.11 | $45.31 | 818,217 |
2016-07-13 | $50.09 | $50.15 | $50.08 | $50.09 | $45.29 | 1,207,281 |
2016-07-12 | $50.10 | $50.13 | $50.07 | $50.08 | $45.28 | 243,616 |
2016-07-11 | $50.13 | $50.14 | $50.09 | $50.11 | $45.31 | 560,681 |
2016-07-08 | $50.12 | $50.14 | $50.11 | $50.14 | $45.34 | 318,869 |
2016-07-07 | $50.13 | $50.13 | $50.08 | $50.09 | $45.29 | 1,116,912 |
2016-07-06 | $50.09 | $50.13 | $50.09 | $50.12 | $45.32 | 492,509 |
2016-07-05 | $50.09 | $50.12 | $50.06 | $50.09 | $45.29 | 5,281,312 |
2016-07-01 | $50.08 | $50.13 | $50.07 | $50.13 | $45.33 | 338,316 |
2016-06-30 | $50.12 | $50.18 | $50.12 | $50.17 | $45.32 | 667,277 |
2016-06-29 | $50.12 | $50.17 | $50.12 | $50.16 | $45.31 | 1,230,259 |
2016-06-28 | $50.16 | $50.16 | $50.11 | $50.14 | $45.30 | 240,333 |
2016-06-27 | $50.11 | $50.16 | $50.10 | $50.14 | $45.30 | 363,750 |
2016-06-24 | $50.14 | $50.17 | $50.10 | $50.11 | $45.27 | 987,958 |
2016-06-23 | $50.12 | $50.18 | $50.12 | $50.17 | $45.32 | 821,208 |
2016-06-22 | $50.12 | $50.14 | $50.11 | $50.14 | $45.30 | 91,949 |
2016-06-21 | $50.14 | $50.14 | $50.10 | $50.13 | $45.29 | 170,299 |
2016-06-20 | $50.15 | $50.15 | $50.10 | $50.12 | $45.28 | 778,542 |
2016-06-17 | $50.15 | $50.16 | $50.13 | $50.16 | $45.31 | 116,021 |
2016-06-16 | $50.15 | $50.16 | $50.12 | $50.15 | $45.31 | 148,609 |
2016-06-15 | $50.12 | $50.16 | $50.12 | $50.15 | $45.30 | 425,649 |
2016-06-14 | $50.13 | $50.15 | $50.12 | $50.14 | $45.29 | 239,393 |
2016-06-13 | $50.10 | $50.13 | $50.10 | $50.13 | $45.29 | 154,750 |
2016-06-10 | $50.12 | $50.13 | $50.10 | $50.12 | $45.28 | 123,538 |
2016-06-09 | $50.11 | $50.14 | $50.10 | $50.12 | $45.28 | 292,177 |
2016-06-08 | $50.11 | $50.12 | $50.10 | $50.12 | $45.27 | 218,029 |
2016-06-07 | $50.11 | $50.11 | $50.10 | $50.11 | $45.27 | 233,947 |
2016-06-06 | $50.09 | $50.11 | $50.09 | $50.11 | $45.26 | 300,101 |
2016-06-03 | $50.06 | $50.10 | $50.06 | $50.10 | $45.26 | 534,693 |
2016-06-02 | $50.08 | $50.09 | $50.04 | $50.07 | $45.23 | 2,245,820 |
2016-06-01 | $50.07 | $50.08 | $50.05 | $50.06 | $45.22 | 112,625 |
2016-05-31 | $50.10 | $50.11 | $50.08 | $50.09 | $45.21 | 490,550 |
2016-05-27 | $50.11 | $50.11 | $50.08 | $50.10 | $45.22 | 156,447 |
2016-05-26 | $50.08 | $50.10 | $50.08 | $50.09 | $45.21 | 273,653 |
2016-05-25 | $50.09 | $50.09 | $50.07 | $50.09 | $45.21 | 315,201 |
2016-05-24 | $50.09 | $50.09 | $50.06 | $50.06 | $45.18 | 563,542 |
2016-05-23 | $50.07 | $50.10 | $50.07 | $50.09 | $45.21 | 156,482 |
2016-05-20 | $50.10 | $50.10 | $50.06 | $50.08 | $45.20 | 117,574 |
2016-05-19 | $50.07 | $50.09 | $50.05 | $50.09 | $45.21 | 137,673 |
2016-05-18 | $50.08 | $50.09 | $50.06 | $50.06 | $45.18 | 250,667 |
2016-05-17 | $50.08 | $50.10 | $50.08 | $50.09 | $45.21 | 167,347 |
2016-05-16 | $50.10 | $50.11 | $50.07 | $50.09 | $45.21 | 264,670 |
2016-05-13 | $50.07 | $50.12 | $50.05 | $50.10 | $45.22 | 611,785 |
2016-05-12 | $50.10 | $50.10 | $50.06 | $50.07 | $45.19 | 237,923 |
2016-05-11 | $50.12 | $50.12 | $50.07 | $50.07 | $45.19 | 894,766 |
2016-05-10 | $50.09 | $50.12 | $50.09 | $50.11 | $45.23 | 171,256 |
2016-05-09 | $50.09 | $50.11 | $50.07 | $50.10 | $45.22 | 192,675 |
2016-05-06 | $50.08 | $50.10 | $50.06 | $50.09 | $45.21 | 255,468 |
2016-05-05 | $50.07 | $50.08 | $50.05 | $50.07 | $45.19 | 126,571 |
2016-05-04 | $50.06 | $50.08 | $50.04 | $50.08 | $45.20 | 789,046 |
2016-05-03 | $50.05 | $50.09 | $50.03 | $50.05 | $45.18 | 713,960 |
2016-05-02 | $50.09 | $50.09 | $50.01 | $50.04 | $45.17 | 884,639 |
2016-04-29 | $50.06 | $50.14 | $50.05 | $50.13 | $45.21 | 683,424 |
2016-04-28 | $50.06 | $50.09 | $50.06 | $50.08 | $45.17 | 219,234 |
2016-04-27 | $50.05 | $50.07 | $50.04 | $50.07 | $45.16 | 118,802 |
2016-04-26 | $50.05 | $50.07 | $50.04 | $50.06 | $45.15 | 164,381 |
2016-04-25 | $50.07 | $50.07 | $50.03 | $50.05 | $45.14 | 672,905 |
2016-04-22 | $50.07 | $50.07 | $50.05 | $50.07 | $45.16 | 99,714 |
2016-04-21 | $50.06 | $50.07 | $50.03 | $50.07 | $45.15 | 191,182 |
2016-04-20 | $50.06 | $50.07 | $50.05 | $50.07 | $45.16 | 365,645 |
2016-04-19 | $50.05 | $50.06 | $50.04 | $50.06 | $45.15 | 290,990 |
2016-04-18 | $50.05 | $50.06 | $50.02 | $50.04 | $45.13 | 352,592 |
2016-04-15 | $50.02 | $50.04 | $50.01 | $50.02 | $45.11 | 323,929 |
2016-04-14 | $50.02 | $50.03 | $50.01 | $50.03 | $45.12 | 257,457 |
2016-04-13 | $50.04 | $50.04 | $50.01 | $50.02 | $45.11 | 158,806 |
2016-04-12 | $50.02 | $50.04 | $50.01 | $50.04 | $45.13 | 278,321 |
2016-04-11 | $50.03 | $50.03 | $50.00 | $50.01 | $45.10 | 1,075,689 |
2016-04-08 | $50.02 | $50.02 | $50.00 | $50.01 | $45.10 | 1,608,496 |
2016-04-07 | $50.03 | $50.05 | $50.00 | $50.01 | $45.10 | 327,636 |
2016-04-06 | $50.00 | $50.05 | $49.99 | $50.04 | $45.13 | 2,622,254 |
2016-04-05 | $50.03 | $50.03 | $49.99 | $49.99 | $45.08 | 1,846,699 |
2016-04-04 | $49.99 | $50.04 | $49.98 | $50.00 | $45.10 | 505,341 |
2016-04-01 | $50.03 | $50.03 | $49.97 | $49.99 | $45.09 | 705,513 |
2016-03-31 | $50.05 | $50.06 | $50.03 | $50.06 | $45.12 | 226,819 |
2016-03-30 | $50.04 | $50.06 | $50.03 | $50.06 | $45.12 | 300,014 |
2016-03-29 | $50.02 | $50.05 | $49.99 | $50.05 | $45.11 | 713,653 |
2016-03-28 | $50.00 | $50.04 | $49.99 | $50.03 | $45.09 | 794,250 |
2016-03-24 | $50.00 | $50.03 | $49.98 | $50.00 | $45.06 | 788,031 |
2016-03-23 | $49.99 | $50.03 | $49.99 | $50.01 | $45.07 | 205,773 |
2016-03-22 | $50.00 | $50.00 | $49.98 | $49.99 | $45.05 | 288,987 |
2016-03-21 | $49.99 | $50.00 | $49.97 | $49.98 | $45.04 | 475,229 |
2016-03-18 | $49.99 | $50.00 | $49.96 | $49.96 | $45.03 | 484,632 |
2016-03-17 | $49.99 | $50.00 | $49.97 | $49.97 | $45.04 | 545,292 |
2016-03-16 | $50.00 | $50.01 | $49.99 | $50.00 | $45.06 | 235,035 |
2016-03-15 | $49.96 | $50.01 | $49.96 | $50.00 | $45.06 | 1,022,017 |
2016-03-14 | $49.97 | $49.98 | $49.95 | $49.96 | $45.03 | 402,570 |
2016-03-11 | $49.98 | $49.99 | $49.94 | $49.97 | $45.04 | 166,109 |
2016-03-10 | $50.00 | $50.00 | $49.94 | $49.97 | $45.04 | 318,799 |
2016-03-09 | $49.97 | $49.97 | $49.93 | $49.95 | $45.02 | 659,954 |
2016-03-08 | $49.97 | $49.97 | $49.95 | $49.97 | $45.04 | 268,777 |
2016-03-07 | $49.95 | $49.98 | $49.93 | $49.96 | $45.02 | 367,806 |
2016-03-04 | $49.96 | $49.98 | $49.94 | $49.97 | $45.04 | 436,820 |
2016-03-03 | $49.97 | $49.99 | $49.93 | $49.93 | $45.00 | 800,091 |
2016-03-02 | $49.95 | $49.99 | $49.95 | $49.98 | $45.04 | 1,123,178 |
2016-03-01 | $49.97 | $49.99 | $49.95 | $49.99 | $45.05 | 400,460 |
2016-02-29 | $49.98 | $50.01 | $49.98 | $50.01 | $45.04 | 197,907 |
2016-02-26 | $49.99 | $50.01 | $49.96 | $50.00 | $45.03 | 254,393 |
2016-02-25 | $50.01 | $50.01 | $49.97 | $49.98 | $45.01 | 1,486,837 |
2016-02-24 | $50.01 | $50.03 | $49.98 | $50.01 | $45.04 | 1,411,478 |
2016-02-23 | $50.00 | $50.02 | $49.99 | $50.00 | $45.03 | 336,931 |
2016-02-22 | $50.00 | $50.01 | $49.97 | $50.00 | $45.03 | 545,119 |
2016-02-19 | $50.01 | $50.02 | $49.98 | $50.00 | $45.03 | 274,225 |
2016-02-18 | $50.01 | $50.02 | $49.99 | $50.01 | $45.04 | 1,166,518 |
2016-02-17 | $49.99 | $50.03 | $49.99 | $50.02 | $45.04 | 166,794 |
2016-02-16 | $50.00 | $50.03 | $49.99 | $50.02 | $45.04 | 660,001 |
2016-02-12 | $49.97 | $50.01 | $49.97 | $50.00 | $45.03 | 457,099 |
2016-02-11 | $49.97 | $50.01 | $49.96 | $49.99 | $45.02 | 964,901 |
2016-02-10 | $50.00 | $50.00 | $49.97 | $49.98 | $45.01 | 360,194 |
2016-02-09 | $49.98 | $49.99 | $49.96 | $49.99 | $45.02 | 461,756 |
2016-02-08 | $49.99 | $50.01 | $49.96 | $49.96 | $44.99 | 246,401 |
2016-02-05 | $49.99 | $50.01 | $49.96 | $49.98 | $45.01 | 840,378 |
2016-02-04 | $49.99 | $50.02 | $49.99 | $49.99 | $45.02 | 512,124 |
2016-02-03 | $50.00 | $50.02 | $49.99 | $50.01 | $45.03 | 338,515 |
2016-02-02 | $50.01 | $50.01 | $49.99 | $50.00 | $45.03 | 2,729,900 |
2016-02-01 | $50.01 | $50.02 | $49.98 | $50.01 | $45.03 | 433,184 |
2016-01-29 | $50.04 | $50.06 | $50.01 | $50.03 | $45.02 | 657,272 |
2016-01-28 | $50.02 | $50.04 | $50.00 | $50.01 | $45.00 | 272,258 |
2016-01-27 | $50.00 | $50.06 | $50.00 | $50.01 | $45.00 | 185,457 |
2016-01-26 | $50.02 | $50.05 | $50.00 | $50.01 | $45.00 | 416,485 |
2016-01-25 | $50.03 | $50.06 | $50.00 | $50.04 | $45.02 | 369,006 |
2016-01-22 | $50.03 | $50.05 | $50.00 | $50.00 | $44.99 | 642,483 |
2016-01-21 | $50.03 | $50.04 | $50.00 | $50.04 | $45.02 | 162,400 |
2016-01-20 | $50.02 | $50.05 | $50.00 | $50.05 | $45.03 | 505,230 |
2016-01-19 | $50.01 | $50.05 | $50.00 | $50.04 | $45.02 | 206,930 |
2016-01-15 | $50.02 | $50.04 | $50.01 | $50.03 | $45.02 | 400,803 |
2016-01-14 | $50.02 | $50.04 | $50.01 | $50.01 | $45.00 | 283,506 |
2016-01-13 | $50.01 | $50.03 | $50.01 | $50.03 | $45.02 | 140,092 |
2016-01-12 | $50.00 | $50.03 | $50.00 | $50.02 | $45.01 | 175,384 |
2016-01-11 | $50.01 | $50.02 | $49.98 | $50.02 | $45.00 | 167,712 |
2016-01-08 | $50.02 | $50.03 | $50.00 | $50.03 | $45.02 | 396,084 |
2016-01-07 | $50.01 | $50.02 | $49.99 | $50.02 | $45.01 | 439,787 |
2016-01-06 | $49.99 | $50.02 | $49.99 | $50.02 | $45.01 | 786,882 |
2016-01-05 | $49.96 | $50.02 | $49.95 | $50.00 | $44.99 | 1,226,814 |
2016-01-04 | $49.99 | $50.00 | $49.93 | $49.93 | $44.93 | 648,925 |
2015-12-31 | $49.96 | $50.03 | $49.95 | $50.02 | $45.01 | 274,268 |
2015-12-30 | $49.96 | $50.01 | $49.95 | $50.00 | $44.98 | 169,563 |
2015-12-29 | $49.99 | $50.01 | $49.97 | $49.99 | $44.98 | 231,771 |
2015-12-28 | $49.96 | $49.99 | $49.91 | $49.94 | $44.94 | 127,404 |
2015-12-24 | $50.01 | $50.01 | $49.92 | $49.92 | $44.92 | 80,139 |
2015-12-23 | $50.02 | $50.02 | $49.98 | $50.02 | $44.98 | 253,525 |
2015-12-22 | $49.98 | $50.01 | $49.96 | $50.00 | $44.96 | 119,191 |
2015-12-21 | $50.00 | $50.02 | $49.97 | $49.98 | $44.94 | 299,189 |
2015-12-18 | $49.97 | $50.01 | $49.95 | $50.00 | $44.96 | 474,415 |
2015-12-17 | $50.01 | $50.01 | $49.94 | $49.96 | $44.92 | 537,830 |
2015-12-16 | $50.00 | $50.00 | $49.92 | $49.94 | $44.91 | 591,497 |
2015-12-15 | $50.00 | $50.00 | $49.96 | $49.96 | $44.93 | 647,166 |
2015-12-14 | $50.01 | $50.02 | $49.98 | $50.02 | $44.98 | 230,471 |
2015-12-11 | $50.01 | $50.02 | $49.93 | $50.02 | $44.98 | 1,487,189 |
2015-12-10 | $49.99 | $50.04 | $49.99 | $50.03 | $44.99 | 155,114 |
2015-12-09 | $50.00 | $50.02 | $49.98 | $50.00 | $44.96 | 1,231,422 |
2015-12-08 | $50.00 | $50.03 | $49.96 | $50.03 | $44.99 | 159,443 |
2015-12-07 | $50.01 | $50.04 | $49.99 | $50.03 | $44.99 | 724,711 |
2015-12-04 | $50.03 | $50.03 | $49.97 | $49.97 | $44.94 | 420,997 |
2015-12-03 | $50.01 | $50.02 | $49.95 | $49.96 | $44.93 | 3,067,174 |
2015-12-02 | $49.98 | $50.03 | $49.98 | $50.01 | $44.97 | 390,631 |
2015-12-01 | $50.01 | $50.03 | $50.00 | $50.03 | $44.99 | 157,685 |
2015-11-30 | $50.05 | $50.07 | $50.03 | $50.06 | $44.98 | 135,090 |
2015-11-27 | $50.04 | $50.05 | $50.03 | $50.05 | $44.97 | 34,798 |
2015-11-25 | $50.06 | $50.06 | $50.01 | $50.03 | $44.96 | 99,692 |
2015-11-24 | $50.02 | $50.04 | $50.02 | $50.04 | $44.96 | 124,431 |
2015-11-23 | $50.01 | $50.02 | $49.99 | $50.00 | $44.93 | 172,773 |
2015-11-20 | $50.02 | $50.05 | $49.99 | $50.00 | $44.93 | 176,455 |
2015-11-19 | $50.00 | $50.06 | $50.00 | $50.05 | $44.97 | 100,911 |
2015-11-18 | $50.04 | $50.04 | $50.01 | $50.03 | $44.96 | 161,442 |
2015-11-17 | $50.03 | $50.04 | $50.02 | $50.04 | $44.96 | 100,566 |
2015-11-16 | $50.01 | $50.04 | $50.01 | $50.03 | $44.95 | 186,887 |
2015-11-13 | $50.00 | $50.04 | $49.99 | $50.01 | $44.94 | 89,133 |
2015-11-12 | $50.02 | $50.03 | $50.00 | $50.03 | $44.96 | 96,892 |
2015-11-11 | $50.02 | $50.03 | $50.00 | $50.03 | $44.96 | 58,775 |
2015-11-10 | $50.02 | $50.03 | $50.00 | $50.03 | $44.96 | 120,547 |
2015-11-09 | $49.99 | $50.03 | $49.99 | $50.03 | $44.96 | 252,866 |
2015-11-06 | $49.99 | $50.02 | $49.99 | $50.02 | $44.95 | 225,702 |
2015-11-05 | $50.01 | $50.03 | $49.98 | $50.03 | $44.96 | 251,646 |
2015-11-04 | $49.97 | $50.02 | $49.97 | $50.01 | $44.94 | 356,478 |
2015-11-03 | $49.98 | $50.05 | $49.96 | $49.97 | $44.90 | 3,909,427 |
2015-11-02 | $50.01 | $50.06 | $49.96 | $49.99 | $44.92 | 425,481 |
2015-10-30 | $50.06 | $50.09 | $50.02 | $50.03 | $44.92 | 131,183 |
2015-10-29 | $50.07 | $50.07 | $50.01 | $50.02 | $44.91 | 186,001 |
2015-10-28 | $50.08 | $50.08 | $50.04 | $50.04 | $44.93 | 95,955 |
2015-10-27 | $50.03 | $50.08 | $50.03 | $50.08 | $44.97 | 187,837 |
2015-10-26 | $50.04 | $50.07 | $50.03 | $50.03 | $44.92 | 144,740 |
2015-10-23 | $50.03 | $50.08 | $50.02 | $50.02 | $44.91 | 319,983 |
2015-10-22 | $50.04 | $50.09 | $50.04 | $50.09 | $44.97 | 723,755 |
2015-10-21 | $50.04 | $50.09 | $50.04 | $50.05 | $44.94 | 602,977 |
2015-10-20 | $50.07 | $50.07 | $50.01 | $50.04 | $44.93 | 95,077 |
2015-10-19 | $50.06 | $50.07 | $50.02 | $50.02 | $44.91 | 107,227 |
2015-10-16 | $50.07 | $50.07 | $50.01 | $50.01 | $44.90 | 387,447 |
2015-10-15 | $50.07 | $50.07 | $50.03 | $50.05 | $44.94 | 115,887 |
2015-10-14 | $50.04 | $50.07 | $50.04 | $50.07 | $44.96 | 277,949 |
2015-10-13 | $50.06 | $50.07 | $50.04 | $50.05 | $44.94 | 71,800 |
2015-10-12 | $50.07 | $50.07 | $50.02 | $50.06 | $44.95 | 133,970 |
2015-10-09 | $50.06 | $50.07 | $50.02 | $50.04 | $44.93 | 905,016 |
2015-10-08 | $50.01 | $50.06 | $50.01 | $50.02 | $44.91 | 278,441 |
2015-10-07 | $50.06 | $50.08 | $50.04 | $50.07 | $44.96 | 254,173 |
2015-10-06 | $50.01 | $50.07 | $50.01 | $50.07 | $44.96 | 226,622 |
2015-10-05 | $50.06 | $50.07 | $49.99 | $50.02 | $44.91 | 396,909 |
2015-10-02 | $50.02 | $50.07 | $50.02 | $50.06 | $44.95 | 301,477 |
2015-10-01 | $50.06 | $50.07 | $50.02 | $50.06 | $44.95 | 1,028,531 |
2015-09-30 | $50.10 | $50.10 | $50.04 | $50.09 | $44.94 | 162,000 |
2015-09-29 | $50.09 | $50.10 | $50.06 | $50.10 | $44.95 | 339,168 |
2015-09-28 | $50.05 | $50.09 | $50.05 | $50.05 | $44.91 | 280,887 |
2015-09-25 | $50.05 | $50.08 | $50.05 | $50.07 | $44.92 | 131,692 |
2015-09-24 | $50.09 | $50.09 | $50.04 | $50.09 | $44.94 | 143,106 |
2015-09-23 | $50.06 | $50.08 | $50.06 | $50.08 | $44.93 | 89,745 |
2015-09-22 | $50.09 | $50.09 | $50.05 | $50.06 | $44.91 | 654,316 |
2015-09-21 | $50.06 | $50.09 | $50.06 | $50.08 | $44.93 | 106,580 |
2015-09-18 | $50.07 | $50.08 | $50.05 | $50.07 | $44.92 | 153,309 |
2015-09-17 | $50.04 | $50.07 | $50.03 | $50.04 | $44.90 | 154,991 |
2015-09-16 | $50.04 | $50.07 | $50.04 | $50.06 | $44.91 | 120,082 |
2015-09-15 | $50.04 | $50.07 | $50.04 | $50.04 | $44.90 | 86,702 |
2015-09-14 | $50.06 | $50.07 | $50.05 | $50.07 | $44.92 | 93,591 |
2015-09-11 | $50.06 | $50.08 | $50.05 | $50.07 | $44.92 | 48,779 |
2015-09-10 | $50.07 | $50.07 | $50.03 | $50.07 | $44.92 | 133,914 |
2015-09-09 | $50.06 | $50.07 | $50.04 | $50.07 | $44.92 | 412,212 |
2015-09-08 | $50.06 | $50.07 | $50.01 | $50.05 | $44.91 | 547,436 |
2015-09-04 | $50.03 | $50.07 | $50.03 | $50.04 | $44.90 | 1,369,135 |
BTC BlackRock Short Maturity Bond ETF (NEAR) News Headlines
Recent BTC BlackRock Short Maturity Bond ETF (NEAR) News
Similar Companies to BTC BlackRock Short Maturity Bond ETF (NEAR) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |