BTC BlackRock Short Maturity Bond ETF (NEAR) Exchange: BATS

Data as of April 23, 2024

$50.08 ($0.04) 0.08%

BTC BlackRock Short Maturity Bond ETF - Daily Information
Click for more stock information on BTC BlackRock Short Maturity Bond ETF.
Daily Information Data
Date April 23, 2024
Open $50.04
Previous Close $50.08
High $50.12
Low $50.03
Adjusted Open $50.04
Previous Adjusted Close $50.08
Adjusted High $50.12
Adjusted Low $50.03

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).

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

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.