iShares Aaa - A Rated Corporate Bond ETF (QLTA) Exchange: NYSE ARCA

Data as of June 25, 2025

$46.84 ($-0.17) -0.36%

iShares Aaa - A Rated Corporate Bond ETF - Daily Information
Click for more stock information on iShares Aaa - A Rated Corporate Bond ETF.
Daily Information Data
Date June 25, 2025
Open $46.96
Previous Close $46.84
High $47.00
Low $46.84
Adjusted Open $46.96
Previous Adjusted Close $46.84
Adjusted High $47.00
Adjusted Low $46.84

About iShares Aaa - A Rated Corporate Bond ETF (QLTA)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Corporate Aaa - A Capped Index (the “Underlying Index”), which is a subset of the Bloomberg Barclays U.S. Corporate Index, which measures the performance of the Aaa – A rated range of the fixed-rate, U.S. dollar-denominated taxable, corporate bond market. The Underlying Index is market capitalization-weighted with a 3% cap on any one issuer and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index.The Underlying Index includes U.S. dollar-denominated securities publicly-issued by U.S. and non-U.S. industrials, utility and financial corporate issuers, with maturities of one year or more, that have $500 million or more of outstanding face value. Each corporate bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. In addition, only securities rated A3 by Moody's Investors Service, Inc. (“Moody's”) or higher (or the equivalent on another rating agency's scale) will be included in the Underlying Index. When ratings from each of Fitch Ratings, Inc., Moody’s and S&P Global Ratings are available, the median rating is used to determine eligibility. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. When a rating from only one of these agencies is available, that rating is used to determine eligibility. The securities in the Underlying Index are updated on the last calendar day of each month.The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. As of October 31, 2019, 20% of the Underlying Index was composed of bonds issued by non-U.S. issuers from the following countries: Australia, Canada, China, France, Germany, Japan, Mexico, the Netherlands, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares Aaa - A Rated Corporate Bond ETF (QLTA)

Date Open High Low Close Adj.Close Volume
2025-06-06 $46.96 $47.00 $46.84 $46.84 $46.84 86,227
2025-06-05 $47.23 $47.24 $47.00 $47.01 $47.01 638,140
2025-06-04 $47.11 $47.26 $47.08 $47.20 $47.20 2,375,551
2025-06-03 $47.03 $47.05 $46.89 $46.93 $46.93 71,376
2025-06-02 $46.90 $46.94 $46.81 $46.94 $46.94 84,858
2025-05-30 $47.09 $47.22 $47.08 $47.22 $47.04 79,326
2025-05-29 $47.06 $47.13 $47.00 $47.10 $46.93 94,734
2025-05-28 $46.96 $46.97 $46.84 $46.92 $46.75 148,003
2025-05-27 $46.89 $47.07 $46.85 $47.04 $46.87 135,895
2025-05-23 $46.75 $46.81 $46.64 $46.75 $46.75 116,698
2025-05-22 $46.39 $46.68 $46.39 $46.65 $46.65 139,001
2025-05-21 $46.71 $46.76 $46.44 $46.46 $46.46 134,916
2025-05-20 $46.89 $46.93 $46.80 $46.89 $46.89 60,932
2025-05-19 $46.62 $47.00 $46.62 $46.99 $46.99 86,585
2025-05-16 $47.07 $47.08 $46.92 $46.97 $46.97 75,636
2025-05-15 $46.72 $46.92 $46.71 $46.91 $46.91 103,690
2025-05-14 $46.81 $46.83 $46.62 $46.63 $46.63 156,527
2025-05-13 $46.81 $46.87 $46.76 $46.83 $46.83 99,079
2025-05-12 $46.80 $46.89 $46.79 $46.83 $46.83 132,199
2025-05-09 $46.96 $47.00 $46.84 $46.85 $46.85 101,296
2025-05-08 $47.11 $47.12 $46.86 $46.87 $46.87 61,094
2025-05-07 $47.09 $47.11 $47.01 $47.08 $47.08 182,444
2025-05-06 $46.86 $47.00 $46.79 $47.00 $47.00 107,860
2025-05-05 $46.89 $46.94 $46.79 $46.91 $46.91 273,098
2025-05-02 $46.96 $47.03 $46.91 $46.96 $46.96 120,614
2025-05-01 $47.29 $47.29 $47.06 $47.09 $47.09 125,028
2025-04-30 $47.44 $47.52 $47.34 $47.42 $47.24 297,173
2025-04-29 $47.41 $47.57 $47.41 $47.54 $47.36 76,974
2025-04-28 $47.33 $47.50 $47.33 $47.46 $47.46 70,124
2025-04-25 $47.30 $47.39 $47.25 $47.37 $47.37 170,790
2025-04-24 $47.01 $47.17 $47.00 $47.16 $47.16 107,769
2025-04-23 $47.21 $47.25 $46.76 $46.80 $46.80 130,211
2025-04-22 $46.74 $46.76 $46.63 $46.63 $46.63 178,608
2025-04-21 $46.75 $46.82 $46.52 $46.56 $46.56 91,046
2025-04-17 $46.99 $47.02 $46.87 $46.93 $46.93 94,102
2025-04-16 $46.86 $47.00 $46.77 $46.98 $46.98 161,842
2025-04-15 $46.63 $46.88 $46.62 $46.81 $46.81 105,483
2025-04-14 $46.64 $46.69 $46.49 $46.63 $46.63 147,684
2025-04-11 $46.15 $46.49 $45.81 $46.42 $46.42 1,232,430
2025-04-10 $46.65 $46.79 $46.30 $46.40 $46.40 316,120
2025-04-09 $46.09 $47.03 $45.83 $47.02 $47.02 773,107
2025-04-08 $46.85 $46.96 $46.33 $46.39 $46.39 526,760
2025-04-07 $47.35 $47.76 $46.79 $46.87 $46.87 760,290
2025-04-04 $47.78 $47.88 $47.53 $47.63 $47.63 182,407
2025-04-03 $47.72 $47.82 $47.59 $47.64 $47.64 186,728
2025-04-02 $47.64 $47.64 $47.41 $47.58 $47.58 127,299
2025-04-01 $47.46 $47.60 $47.46 $47.51 $47.51 190,300
2025-03-31 $47.56 $47.59 $47.40 $47.53 $47.53 127,597
2025-03-28 $47.37 $47.48 $47.34 $47.44 $47.44 797,776
2025-03-27 $47.19 $47.24 $47.15 $47.22 $47.22 2,597,202
2025-03-26 $47.32 $47.32 $47.23 $47.24 $47.24 111,567
2025-03-25 $47.35 $47.47 $47.32 $47.39 $47.39 116,327
2025-03-24 $47.46 $47.48 $47.33 $47.34 $47.34 128,654
2025-03-21 $47.61 $47.65 $47.51 $47.54 $47.54 75,092
2025-03-20 $47.82 $47.83 $47.56 $47.56 $47.56 93,949
2025-03-19 $47.41 $47.65 $47.35 $47.63 $47.63 173,010
2025-03-18 $47.30 $47.48 $47.26 $47.40 $47.40 94,964
2025-03-17 $47.38 $47.46 $47.30 $47.30 $47.30 289,907
2025-03-14 $47.27 $47.33 $47.23 $47.24 $47.24 89,128
2025-03-13 $47.00 $47.33 $46.98 $47.30 $47.30 223,484
2025-03-12 $47.27 $47.27 $47.12 $47.14 $47.14 153,462
2025-03-11 $47.49 $47.50 $47.24 $47.26 $47.26 199,910
2025-03-10 $47.54 $47.63 $47.45 $47.49 $47.49 242,702
2025-03-07 $47.61 $47.61 $47.32 $47.37 $47.37 166,908
2025-03-06 $47.48 $47.54 $47.34 $47.41 $47.41 258,453
2025-03-05 $47.71 $47.76 $47.51 $47.53 $47.53 256,403
2025-03-04 $47.72 $47.80 $47.62 $47.64 $47.64 153,427
2025-03-03 $47.55 $47.77 $47.53 $47.77 $47.77 153,593
2025-02-28 $47.76 $47.86 $47.66 $47.84 $47.66 179,362
2025-02-27 $47.66 $47.75 $47.62 $47.63 $47.45 118,285
2025-02-26 $47.71 $47.81 $47.65 $47.80 $47.62 2,676,565
2025-02-25 $47.64 $47.72 $47.61 $47.71 $47.53 141,093
2025-02-24 $47.31 $47.44 $47.27 $47.40 $47.22 214,338
2025-02-21 $47.20 $47.38 $47.19 $47.31 $47.13 92,506
2025-02-20 $47.12 $47.17 $47.09 $47.15 $46.97 143,717
2025-02-19 $47.02 $47.10 $46.97 $47.07 $46.89 115,341
2025-02-18 $47.20 $47.20 $47.00 $47.04 $46.86 93,877
2025-02-14 $47.27 $47.31 $47.20 $47.20 $47.02 86,729
2025-02-13 $46.92 $47.11 $46.92 $47.03 $46.85 173,123
2025-02-12 $46.64 $46.79 $46.63 $46.73 $46.55 179,238
2025-02-11 $46.94 $46.98 $46.92 $46.95 $46.77 97,293
2025-02-10 $47.00 $47.15 $47.00 $47.02 $46.84 83,604
2025-02-07 $47.07 $47.10 $46.98 $47.04 $46.86 220,733
2025-02-06 $47.27 $47.29 $47.15 $47.20 $47.02 163,030
2025-02-05 $47.13 $47.35 $47.13 $47.29 $47.11 134,502
2025-02-04 $46.82 $47.05 $46.82 $47.00 $46.82 262,964
2025-02-03 $46.81 $47.07 $46.81 $46.90 $46.72 348,685
2025-01-31 $47.04 $47.22 $46.95 $47.02 $46.67 289,120
2025-01-30 $47.12 $47.21 $47.09 $47.13 $46.78 357,778
2025-01-29 $47.16 $47.17 $46.94 $47.05 $46.70 221,426
2025-01-28 $47.04 $47.13 $47.02 $47.10 $46.75 411,367
2025-01-27 $47.09 $47.17 $47.05 $47.17 $46.82 260,817
2025-01-24 $46.80 $46.93 $46.77 $46.91 $46.91 234,697
2025-01-23 $46.74 $46.83 $46.73 $46.83 $46.83 278,444
2025-01-22 $46.95 $47.02 $46.87 $46.87 $46.87 2,781,851
2025-01-21 $46.77 $47.00 $46.77 $46.97 $46.97 346,442
2025-01-17 $46.85 $46.87 $46.76 $46.78 $46.78 166,289
2025-01-16 $46.67 $46.82 $46.58 $46.73 $46.73 95,599
2025-01-15 $46.66 $46.73 $46.58 $46.66 $46.66 99,986
2025-01-14 $46.22 $46.24 $46.14 $46.22 $46.22 97,641
2025-01-13 $46.23 $46.27 $46.16 $46.18 $46.18 155,253
2025-01-10 $46.29 $46.42 $46.23 $46.29 $46.29 165,566
2025-01-08 $46.41 $46.55 $46.40 $46.51 $46.51 140,485
2025-01-07 $46.58 $46.61 $46.41 $46.45 $46.45 288,938
2025-01-06 $46.67 $46.71 $46.60 $46.62 $46.62 140,318
2025-01-03 $46.85 $46.87 $46.68 $46.70 $46.70 133,238
2025-01-02 $46.84 $46.94 $46.72 $46.78 $46.78 201,784
2024-12-31 $46.94 $46.97 $46.73 $46.79 $46.79 284,641
2024-12-30 $46.88 $46.90 $46.83 $46.89 $46.89 123,851
2024-12-27 $46.77 $46.84 $46.69 $46.69 $46.69 244,881
2024-12-26 $46.71 $46.87 $46.67 $46.87 $46.87 240,469
2024-12-24 $46.64 $46.84 $46.63 $46.84 $46.84 100,406
2024-12-23 $46.82 $46.82 $46.66 $46.71 $46.71 268,009
2024-12-20 $46.86 $46.98 $46.77 $46.81 $46.81 130,883
2024-12-19 $46.77 $46.80 $46.59 $46.69 $46.69 138,189
2024-12-18 $47.29 $47.40 $46.85 $46.85 $46.85 159,941
2024-12-17 $47.52 $47.57 $47.47 $47.52 $47.34 68,423
2024-12-16 $47.56 $47.57 $47.45 $47.52 $47.34 83,549
2024-12-13 $47.62 $47.62 $47.43 $47.45 $47.27 119,712
2024-12-12 $47.79 $47.80 $47.65 $47.68 $47.50 115,358
2024-12-11 $48.06 $48.11 $47.88 $47.88 $47.70 106,479
2024-12-10 $47.97 $48.05 $47.95 $48.01 $47.83 84,953
2024-12-09 $48.11 $48.11 $48.02 $48.06 $47.88 79,122
2024-12-06 $48.22 $48.24 $48.07 $48.17 $48.17 77,581
2024-12-05 $47.98 $48.09 $47.95 $48.07 $48.07 154,251
2024-12-04 $47.80 $48.09 $47.79 $48.07 $48.07 100,873
2024-12-03 $48.08 $48.08 $47.87 $47.88 $47.88 139,602
2024-12-02 $47.87 $48.05 $47.73 $48.01 $48.01 172,479
2024-11-29 $48.05 $48.15 $48.05 $48.13 $48.13 82,184
2024-11-27 $47.85 $47.93 $47.79 $47.89 $47.89 84,155
2024-11-26 $47.73 $47.75 $47.61 $47.74 $47.74 100,193
2024-11-25 $47.78 $47.86 $47.72 $47.82 $47.82 145,652
2024-11-22 $47.38 $47.41 $47.31 $47.35 $47.35 114,449
2024-11-21 $47.43 $47.48 $47.30 $47.34 $47.34 92,115
2024-11-20 $47.33 $47.44 $47.32 $47.37 $47.37 179,253
2024-11-19 $47.46 $47.55 $47.46 $47.49 $47.49 119,939
2024-11-18 $47.28 $47.43 $47.24 $47.38 $47.38 73,090
2024-11-15 $47.18 $47.42 $47.08 $47.33 $47.33 128,818
2024-11-14 $47.43 $47.48 $47.26 $47.31 $47.31 146,653
2024-11-13 $47.65 $47.65 $47.30 $47.33 $47.33 191,054
2024-11-12 $47.66 $47.69 $47.42 $47.46 $47.46 149,271
2024-11-11 $47.79 $47.82 $47.73 $47.80 $47.80 151,473
2024-11-08 $47.84 $47.96 $47.79 $47.87 $47.87 521,679
2024-11-07 $47.53 $47.79 $47.51 $47.76 $47.76 148,882
2024-11-06 $47.26 $47.48 $47.23 $47.32 $47.32 906,714
2024-11-05 $47.53 $47.73 $47.45 $47.71 $47.71 211,432
2024-11-04 $47.59 $47.66 $47.46 $47.57 $47.57 313,014
2024-11-01 $47.59 $47.64 $47.27 $47.29 $47.29 269,887
2024-10-31 $47.70 $47.77 $47.57 $47.66 $47.50 142,676
2024-10-30 $47.91 $48.00 $47.73 $47.73 $47.57 1,038,266
2024-10-29 $47.56 $47.79 $47.54 $47.79 $47.63 75,264
2024-10-28 $47.77 $47.85 $47.66 $47.74 $47.58 174,760
2024-10-25 $47.98 $48.00 $47.76 $47.77 $47.61 76,457
2024-10-24 $47.82 $47.95 $47.79 $47.88 $47.72 133,971
2024-10-23 $47.79 $47.83 $47.70 $47.77 $47.61 108,341
2024-10-22 $47.95 $47.95 $47.80 $47.90 $47.74 246,730
2024-10-21 $48.11 $48.14 $47.90 $47.92 $47.76 216,186
2024-10-18 $48.39 $48.42 $48.31 $48.31 $48.15 129,035
2024-10-17 $48.46 $48.47 $48.32 $48.37 $48.21 176,327
2024-10-16 $48.63 $48.68 $48.57 $48.64 $48.48 2,460,958
2024-10-15 $48.46 $48.55 $48.44 $48.51 $48.35 184,406
2024-10-14 $48.16 $48.32 $48.16 $48.31 $48.15 45,175
2024-10-11 $48.29 $48.40 $48.25 $48.32 $48.16 71,022
2024-10-10 $48.28 $48.36 $48.23 $48.35 $48.19 103,277
2024-10-09 $48.43 $48.43 $48.29 $48.37 $48.21 58,190
2024-10-08 $48.32 $48.45 $48.28 $48.45 $48.29 187,654
2024-10-07 $48.44 $48.51 $48.35 $48.36 $48.20 114,318
2024-10-04 $48.61 $48.64 $48.55 $48.58 $48.58 2,167,517
2024-10-03 $49.02 $49.02 $48.84 $48.85 $48.85 73,184
2024-10-02 $48.98 $49.11 $48.93 $49.09 $49.09 92,831
2024-10-01 $49.17 $49.25 $49.11 $49.20 $49.20 109,150
2024-09-30 $49.22 $49.27 $49.11 $49.15 $49.15 61,202
2024-09-27 $49.22 $49.29 $49.18 $49.25 $49.25 67,419
2024-09-26 $49.18 $49.18 $49.01 $49.09 $49.09 80,122
2024-09-25 $49.31 $49.31 $49.09 $49.09 $49.09 100,067
2024-09-24 $49.16 $49.37 $49.13 $49.37 $49.37 108,655
2024-09-23 $49.17 $49.33 $49.14 $49.26 $49.26 59,226
2024-09-20 $49.20 $49.33 $49.14 $49.30 $49.30 57,681
2024-09-19 $49.24 $49.34 $49.20 $49.27 $49.27 79,552
2024-09-18 $49.30 $49.53 $49.22 $49.23 $49.23 67,577
2024-09-17 $49.48 $49.48 $49.34 $49.39 $49.39 89,076
2024-09-16 $49.30 $49.45 $49.26 $49.42 $49.42 227,957
2024-09-13 $49.21 $49.30 $49.21 $49.22 $49.22 173,149
2024-09-12 $49.13 $49.16 $49.00 $49.13 $49.13 289,227
2024-09-11 $49.09 $49.21 $49.04 $49.17 $49.17 58,645
2024-09-10 $49.05 $49.15 $49.01 $49.14 $49.14 60,178
2024-09-09 $48.93 $49.05 $48.89 $49.02 $49.02 44,510
2024-09-06 $48.94 $49.17 $48.85 $48.91 $48.91 80,724
2024-09-05 $48.85 $48.94 $48.71 $48.94 $48.94 50,373
2024-09-04 $48.46 $48.74 $48.46 $48.73 $48.73 67,161
2024-09-03 $48.49 $48.55 $48.41 $48.47 $48.47 92,306
2024-08-30 $48.65 $48.68 $48.48 $48.48 $48.31 177,361
2024-08-29 $48.58 $48.65 $48.54 $48.60 $48.43 436,275
2024-08-28 $48.74 $48.74 $48.65 $48.68 $48.51 115,413
2024-08-27 $48.62 $48.75 $48.58 $48.73 $48.56 48,145
2024-08-26 $48.87 $48.89 $48.75 $48.75 $48.58 47,534
2024-08-23 $48.70 $48.85 $48.65 $48.80 $48.63 165,835
2024-08-22 $48.67 $48.67 $48.48 $48.56 $48.39 95,380
2024-08-21 $48.68 $48.84 $48.62 $48.75 $48.58 78,702
2024-08-20 $48.60 $48.65 $48.55 $48.64 $48.47 67,359
2024-08-19 $48.40 $48.55 $48.40 $48.52 $48.35 71,810
2024-08-16 $48.37 $48.44 $48.29 $48.42 $48.25 63,691
2024-08-15 $48.17 $48.32 $48.17 $48.30 $48.13 112,995
2024-08-14 $48.32 $48.50 $48.32 $48.40 $48.23 200,220
2024-08-13 $48.20 $48.29 $48.14 $48.29 $48.12 102,814
2024-08-12 $47.91 $48.04 $47.86 $48.00 $47.83 61,421
2024-08-09 $47.93 $48.00 $47.88 $47.91 $47.91 168,908
2024-08-08 $47.70 $47.76 $47.62 $47.71 $47.71 63,251
2024-08-07 $47.90 $47.96 $47.67 $47.71 $47.71 293,147
2024-08-06 $48.14 $48.17 $47.91 $47.91 $47.91 148,626
2024-08-05 $48.32 $48.33 $48.07 $48.20 $48.20 279,863
2024-08-02 $48.04 $48.29 $48.04 $48.26 $48.26 129,882
2024-08-01 $47.79 $47.92 $47.79 $47.84 $47.84 149,701
2024-07-31 $47.71 $47.82 $47.64 $47.82 $47.69 135,216
2024-07-30 $47.54 $47.59 $47.48 $47.56 $47.56 125,372
2024-07-29 $47.54 $47.56 $47.47 $47.54 $47.54 146,018
2024-07-26 $47.41 $47.47 $47.37 $47.44 $47.44 98,058
2024-07-25 $47.16 $47.34 $47.16 $47.22 $47.22 262,684
2024-07-24 $47.35 $47.37 $47.09 $47.11 $47.11 593,573
2024-07-23 $47.39 $47.43 $47.31 $47.33 $47.33 5,232,853
2024-07-22 $47.41 $47.47 $47.28 $47.34 $47.34 116,551
2024-07-19 $47.60 $47.60 $47.34 $47.35 $47.35 120,988
2024-07-18 $47.55 $47.66 $47.49 $47.51 $47.51 62,672
2024-07-17 $47.51 $47.67 $47.51 $47.65 $47.65 105,416
2024-07-16 $47.54 $47.64 $47.47 $47.64 $47.64 68,999
2024-07-15 $47.48 $47.55 $47.40 $47.40 $47.40 181,135
2024-07-12 $47.49 $47.62 $47.46 $47.62 $47.62 267,613
2024-07-11 $47.50 $47.55 $47.43 $47.46 $47.46 77,267
2024-07-10 $47.17 $47.24 $47.14 $47.24 $47.24 36,855
2024-07-09 $47.15 $47.18 $47.07 $47.16 $47.16 43,272
2024-07-08 $47.26 $47.27 $47.17 $47.23 $47.23 72,986
2024-07-05 $47.14 $47.24 $47.06 $47.22 $47.22 54,397
2024-07-03 $46.86 $47.00 $46.82 $46.98 $46.98 41,241
2024-07-02 $46.61 $46.73 $46.61 $46.70 $46.70 63,598
2024-07-01 $46.55 $46.66 $46.47 $46.50 $46.50 66,586
2024-06-28 $47.21 $47.23 $46.86 $46.86 $46.70 63,860
2024-06-27 $47.11 $47.18 $47.11 $47.12 $46.95 133,909
2024-06-26 $47.03 $47.08 $46.99 $47.05 $46.89 90,588
2024-06-25 $47.27 $47.29 $47.21 $47.25 $47.09 71,646
2024-06-24 $47.24 $47.33 $47.24 $47.28 $47.12 36,388
2024-06-21 $47.27 $47.31 $47.15 $47.24 $47.24 38,096
2024-06-20 $47.11 $47.23 $47.11 $47.22 $47.22 53,986
2024-06-18 $47.21 $47.38 $47.21 $47.35 $47.35 56,940
2024-06-17 $47.30 $47.30 $47.08 $47.16 $47.16 50,169
2024-06-14 $47.37 $47.37 $47.28 $47.36 $47.36 59,709
2024-06-13 $47.27 $47.36 $47.21 $47.33 $47.33 253,726
2024-06-12 $47.26 $47.37 $47.11 $47.11 $47.11 45,347
2024-06-11 $46.78 $46.89 $46.70 $46.85 $46.85 64,817
2024-06-10 $46.72 $46.73 $46.67 $46.71 $46.71 97,457
2024-06-07 $46.86 $46.86 $46.76 $46.79 $46.79 81,526
2024-06-06 $47.11 $47.17 $47.09 $47.12 $47.12 55,061
2024-06-05 $47.08 $47.16 $46.96 $47.16 $47.16 58,282
2024-06-04 $46.99 $47.08 $46.96 $47.03 $47.03 70,246
2024-06-03 $46.70 $46.87 $46.70 $46.87 $46.87 49,425
2024-05-31 $46.68 $46.78 $46.68 $46.76 $46.76 114,414
2024-05-30 $46.49 $46.60 $46.49 $46.57 $46.57 304,873
2024-05-29 $46.39 $46.43 $46.25 $46.34 $46.34 729,384
2024-05-28 $46.85 $46.85 $46.55 $46.55 $46.55 70,217
2024-05-24 $46.70 $46.81 $46.68 $46.80 $46.80 63,266
2024-05-23 $46.91 $46.91 $46.66 $46.70 $46.70 54,711
2024-05-22 $46.80 $46.93 $46.80 $46.88 $46.88 72,015
2024-05-21 $46.97 $46.97 $46.91 $46.93 $46.93 84,148
2024-05-20 $46.81 $46.89 $46.81 $46.84 $46.84 78,644
2024-05-17 $46.96 $46.97 $46.87 $46.88 $46.88 197,373
2024-05-16 $47.10 $47.10 $46.97 $46.98 $46.98 259,363
2024-05-15 $47.00 $47.10 $46.94 $47.05 $47.05 88,194
2024-05-14 $46.72 $46.73 $46.64 $46.71 $46.71 163,453
2024-05-13 $46.65 $46.69 $46.56 $46.56 $46.56 42,540
2024-05-10 $46.62 $46.64 $46.53 $46.57 $46.57 56,240
2024-05-09 $46.60 $46.73 $46.57 $46.68 $46.68 59,934
2024-05-08 $46.63 $46.68 $46.62 $46.63 $46.63 69,346
2024-05-07 $46.86 $46.86 $46.69 $46.70 $46.70 73,500
2024-05-06 $46.65 $46.70 $46.61 $46.68 $46.68 44,657
2024-05-03 $46.66 $46.68 $46.40 $46.59 $46.59 329,288
2024-05-02 $46.12 $46.35 $46.09 $46.34 $46.34 140,166
2024-05-01 $46.02 $46.29 $45.98 $46.11 $46.11 128,079
2024-04-30 $46.17 $46.23 $46.07 $46.08 $45.92 297,756
2024-04-29 $46.25 $46.33 $46.22 $46.29 $46.13 44,091
2024-04-26 $46.18 $46.21 $46.13 $46.13 $45.97 150,939
2024-04-25 $45.86 $46.03 $45.81 $46.03 $45.87 85,883
2024-04-24 $46.13 $46.17 $46.02 $46.12 $45.96 197,063
2024-04-23 $46.17 $46.38 $46.13 $46.25 $46.09 129,362
2024-04-22 $46.09 $46.21 $46.09 $46.18 $46.02 48,975
2024-04-19 $46.16 $46.20 $46.09 $46.12 $45.95 68,433
2024-04-18 $46.17 $46.17 $46.02 $46.06 $45.90 112,537
2024-04-17 $46.14 $46.22 $46.06 $46.16 $46.00 161,659
2024-04-16 $45.94 $45.98 $45.83 $45.93 $45.77 669,682
2024-04-15 $46.26 $46.26 $46.03 $46.05 $45.89 75,319
2024-04-12 $46.52 $46.56 $46.46 $46.47 $46.47 77,602
2024-04-11 $46.54 $46.56 $46.29 $46.38 $46.38 47,796
2024-04-10 $46.70 $46.70 $46.39 $46.44 $46.44 267,023
2024-04-09 $46.99 $47.00 $46.92 $46.99 $46.99 45,859
2024-04-08 $46.77 $46.87 $46.76 $46.81 $46.81 97,926
2024-04-05 $46.86 $46.93 $46.80 $46.82 $46.82 47,104
2024-04-04 $47.10 $47.10 $46.92 $47.00 $47.00 62,053
2024-04-03 $46.78 $46.98 $46.73 $46.95 $46.95 86,321
2024-04-02 $46.78 $46.92 $46.72 $46.90 $46.90 88,979
2024-04-01 $47.18 $47.18 $46.94 $47.00 $47.00 187,817
2024-03-28 $47.48 $47.58 $47.45 $47.48 $47.32 111,926
2024-03-27 $47.33 $47.54 $47.31 $47.54 $47.38 181,028
2024-03-26 $47.26 $47.31 $47.21 $47.25 $47.09 124,286
2024-03-25 $47.39 $47.39 $47.26 $47.26 $47.10 196,850
2024-03-22 $47.43 $47.50 $47.39 $47.39 $47.39 104,194
2024-03-21 $47.33 $47.36 $47.20 $47.25 $47.25 337,644
2024-03-20 $47.16 $47.24 $47.02 $47.20 $47.20 100,934
2024-03-19 $47.08 $47.20 $47.06 $47.13 $47.13 49,049
2024-03-18 $47.10 $47.12 $47.00 $47.00 $47.00 109,696
2024-03-15 $47.05 $47.11 $47.01 $47.09 $47.09 60,713
2024-03-14 $47.24 $47.24 $47.05 $47.06 $47.06 121,542
2024-03-13 $47.38 $47.48 $47.35 $47.36 $47.36 289,371
2024-03-12 $47.46 $47.53 $47.38 $47.40 $47.40 48,866
2024-03-11 $47.55 $47.61 $47.50 $47.55 $47.55 39,212
2024-03-08 $47.59 $47.64 $47.52 $47.57 $47.57 128,489
2024-03-07 $47.54 $47.54 $47.41 $47.50 $47.50 59,215
2024-03-06 $47.38 $47.50 $47.37 $47.40 $47.40 150,337
2024-03-05 $47.28 $47.37 $47.23 $47.29 $47.29 714,959
2024-03-04 $47.04 $47.12 $47.04 $47.06 $47.06 100,831
2024-03-01 $46.87 $47.18 $46.74 $47.16 $47.16 100,993
2024-02-29 $47.13 $47.23 $47.02 $47.06 $46.91 177,095
2024-02-28 $47.01 $47.04 $46.96 $47.03 $46.88 66,411
2024-02-27 $47.02 $47.10 $46.98 $47.01 $46.86 287,833
2024-02-26 $47.19 $47.19 $46.98 $47.04 $46.89 316,173
2024-02-23 $47.06 $47.23 $47.06 $47.20 $47.05 121,573
2024-02-22 $47.05 $47.13 $47.02 $47.08 $46.93 56,401
2024-02-21 $47.13 $47.14 $46.98 $47.03 $46.88 57,695
2024-02-20 $47.10 $47.16 $47.04 $47.13 $46.98 56,384
2024-02-16 $46.94 $47.03 $46.91 $47.00 $47.00 46,306
2024-02-15 $47.20 $47.23 $47.06 $47.14 $47.14 92,792
2024-02-14 $46.91 $47.02 $46.87 $47.01 $47.01 125,395
2024-02-13 $46.94 $46.95 $46.80 $46.83 $46.83 132,952
2024-02-12 $47.24 $47.29 $47.16 $47.27 $47.27 48,867
2024-02-09 $47.18 $47.25 $47.18 $47.22 $47.22 150,107
2024-02-08 $47.39 $47.39 $47.25 $47.29 $47.29 72,614
2024-02-07 $47.49 $47.61 $47.45 $47.48 $47.48 220,775
2024-02-06 $47.42 $47.63 $47.41 $47.59 $47.59 89,478
2024-02-05 $47.42 $47.47 $47.29 $47.38 $47.38 53,052
2024-02-02 $47.67 $47.79 $47.60 $47.70 $47.70 231,135
2024-02-01 $48.07 $48.22 $47.94 $48.13 $48.13 157,903
2024-01-31 $48.03 $48.13 $47.88 $47.92 $47.77 212,110
2024-01-30 $47.82 $47.85 $47.66 $47.83 $47.68 134,935
2024-01-29 $47.72 $47.79 $47.66 $47.73 $47.58 89,294
2024-01-26 $47.65 $47.67 $47.55 $47.56 $47.56 62,101
2024-01-25 $47.59 $47.67 $47.55 $47.65 $47.65 90,536
2024-01-24 $47.66 $47.69 $47.39 $47.40 $47.40 177,146
2024-01-23 $47.55 $47.55 $47.39 $47.48 $47.48 507,260
2024-01-22 $47.70 $47.71 $47.57 $47.63 $47.63 64,181
2024-01-19 $47.46 $47.53 $47.37 $47.52 $47.52 70,279
2024-01-18 $47.59 $47.60 $47.44 $47.46 $47.46 234,298
2024-01-17 $47.56 $47.60 $47.43 $47.57 $47.57 213,423
2024-01-16 $47.85 $47.88 $47.59 $47.66 $47.66 121,903
2024-01-12 $48.07 $48.18 $47.94 $48.02 $48.02 69,644
2024-01-11 $47.77 $47.98 $47.66 $47.96 $47.96 144,861
2024-01-10 $47.81 $47.90 $47.66 $47.71 $47.71 165,989
2024-01-09 $47.60 $47.76 $47.60 $47.73 $47.73 630,475
2024-01-08 $47.47 $47.74 $47.47 $47.70 $47.70 111,590
2024-01-05 $47.43 $47.73 $47.39 $47.44 $47.44 90,459
2024-01-04 $47.53 $47.61 $47.51 $47.57 $47.57 25,367
2024-01-03 $47.53 $47.81 $47.50 $47.78 $47.78 117,046
2024-01-02 $47.85 $47.94 $47.80 $47.84 $47.84 320,464
2023-12-29 $48.17 $48.25 $48.08 $48.13 $48.13 75,834
2023-12-28 $48.30 $48.38 $48.21 $48.25 $48.25 205,191
2023-12-27 $48.18 $48.38 $48.15 $48.35 $48.35 119,017
2023-12-26 $47.94 $48.04 $47.94 $48.00 $48.00 39,973
2023-12-22 $48.06 $48.08 $47.89 $47.92 $47.92 48,115
2023-12-21 $48.14 $48.17 $47.93 $48.02 $48.02 115,042
2023-12-20 $47.96 $48.06 $47.88 $48.04 $48.04 310,695
2023-12-19 $47.95 $48.03 $47.91 $47.94 $47.94 184,229
2023-12-18 $47.92 $47.92 $47.84 $47.85 $47.85 130,525
2023-12-15 $48.03 $48.08 $47.95 $48.00 $48.00 71,576
2023-12-14 $47.91 $48.18 $47.91 $48.09 $48.09 177,229
2023-12-13 $47.26 $47.86 $47.22 $47.80 $47.65 68,066
2023-12-12 $46.93 $47.14 $46.87 $47.11 $46.96 100,382
2023-12-11 $46.84 $46.92 $46.76 $46.90 $46.90 56,057
2023-12-08 $46.96 $47.02 $46.87 $46.95 $46.95 125,795
2023-12-07 $47.12 $47.28 $47.10 $47.18 $47.18 78,558
2023-12-06 $47.12 $47.24 $47.08 $47.16 $47.16 98,887
2023-12-05 $46.84 $47.06 $46.84 $47.02 $47.02 209,198
2023-12-04 $46.73 $46.80 $46.61 $46.73 $46.73 141,352
2023-12-01 $46.47 $46.88 $46.42 $46.85 $46.85 79,655
2023-11-30 $46.65 $46.66 $46.47 $46.59 $46.44 74,264
2023-11-29 $46.65 $46.78 $46.59 $46.77 $46.77 147,931
2023-11-28 $46.18 $46.44 $46.18 $46.44 $46.44 226,442
2023-11-27 $46.10 $46.32 $46.05 $46.29 $46.29 132,514
2023-11-24 $46.02 $46.08 $46.00 $46.00 $46.00 650,372
2023-11-22 $46.09 $46.21 $46.06 $46.17 $46.17 104,587
2023-11-21 $46.02 $46.08 $45.95 $46.03 $46.03 97,453
2023-11-20 $45.89 $46.05 $45.83 $46.03 $46.03 40,499
2023-11-17 $45.87 $45.95 $45.81 $45.89 $45.89 64,968
2023-11-16 $45.61 $45.81 $45.61 $45.80 $45.80 71,311
2023-11-15 $45.57 $45.57 $45.41 $45.50 $45.50 96,431
2023-11-14 $45.68 $45.82 $45.66 $45.73 $45.73 135,454
2023-11-13 $45.02 $45.16 $44.95 $45.12 $45.12 132,994
2023-11-10 $45.18 $45.31 $45.06 $45.12 $45.12 74,806
2023-11-09 $45.28 $45.28 $44.87 $44.96 $44.96 53,209
2023-11-08 $45.24 $45.35 $45.21 $45.32 $45.32 100,041
2023-11-07 $45.02 $45.21 $44.95 $45.15 $45.15 30,567
2023-11-06 $45.00 $45.00 $44.83 $44.87 $44.87 314,037
2023-11-03 $45.30 $45.39 $45.05 $45.05 $45.05 87,295
2023-11-02 $44.84 $44.92 $44.76 $44.87 $44.87 231,834
2023-11-01 $44.13 $44.48 $44.13 $44.48 $44.48 62,368
2023-10-31 $44.22 $44.32 $44.10 $44.13 $43.98 173,972
2023-10-30 $44.20 $44.25 $44.06 $44.18 $44.03 47,561
2023-10-27 $44.32 $44.34 $44.18 $44.29 $44.14 102,968
2023-10-26 $44.10 $44.34 $44.07 $44.31 $44.16 104,763
2023-10-25 $44.21 $44.21 $43.99 $44.09 $43.94 43,176
2023-10-24 $44.27 $44.41 $44.20 $44.37 $44.22 128,472
2023-10-23 $43.84 $44.30 $43.80 $44.22 $44.07 87,316
2023-10-20 $43.87 $43.99 $43.85 $43.97 $43.97 113,910
2023-10-19 $44.00 $44.11 $43.80 $43.80 $43.80 105,306
2023-10-18 $44.21 $44.22 $44.01 $44.08 $44.08 78,908
2023-10-17 $44.29 $44.45 $44.22 $44.35 $44.35 116,450
2023-10-16 $44.73 $44.73 $44.60 $44.60 $44.60 119,260
2023-10-13 $44.95 $44.98 $44.82 $44.90 $44.90 239,212
2023-10-12 $45.01 $45.04 $44.59 $44.67 $44.67 43,196
2023-10-11 $45.04 $45.10 $44.90 $45.03 $45.03 54,070
2023-10-10 $44.70 $44.95 $44.63 $44.87 $44.87 98,652
2023-10-09 $44.56 $44.86 $44.53 $44.83 $44.83 44,164
2023-10-06 $44.17 $44.43 $44.09 $44.37 $44.37 52,134
2023-10-05 $44.58 $44.62 $44.43 $44.50 $44.50 49,137
2023-10-04 $44.36 $44.53 $44.26 $44.51 $44.51 77,591
2023-10-03 $44.51 $44.56 $44.17 $44.20 $44.20 84,335
2023-10-02 $44.81 $44.82 $44.60 $44.63 $44.63 55,637
2023-09-29 $45.32 $45.37 $44.99 $45.08 $45.08 95,357
2023-09-28 $44.92 $45.14 $44.83 $45.14 $45.14 85,590
2023-09-27 $45.41 $45.41 $44.94 $45.06 $45.06 66,232
2023-09-26 $45.38 $45.42 $45.20 $45.22 $45.22 78,959
2023-09-25 $45.40 $45.50 $45.34 $45.34 $45.34 50,781
2023-09-22 $45.57 $45.72 $45.51 $45.70 $45.70 53,883
2023-09-21 $45.54 $45.54 $45.45 $45.48 $45.48 66,397
2023-09-20 $45.95 $46.02 $45.83 $45.83 $45.83 68,156
2023-09-19 $45.86 $45.92 $45.83 $45.84 $45.84 115,615
2023-09-18 $45.84 $45.99 $45.83 $45.95 $45.95 124,180
2023-09-15 $45.95 $45.95 $45.83 $45.88 $45.88 38,991
2023-09-14 $46.09 $46.09 $45.95 $45.97 $45.97 46,376
2023-09-13 $45.92 $46.07 $45.90 $46.01 $46.01 89,221
2023-09-12 $45.96 $45.97 $45.89 $45.95 $45.95 89,399
2023-09-11 $46.00 $46.01 $45.91 $45.96 $45.96 59,490
2023-09-08 $46.11 $46.20 $46.04 $46.06 $46.06 52,772
2023-09-07 $45.89 $46.02 $45.86 $46.00 $46.00 94,720
2023-09-06 $45.95 $45.95 $45.77 $45.85 $45.85 135,539
2023-09-05 $46.03 $46.04 $45.85 $45.87 $45.87 76,690
2023-09-01 $46.37 $46.43 $46.11 $46.16 $46.16 226,752
2023-08-31 $46.51 $46.64 $46.51 $46.55 $46.55 206,053
2023-08-30 $46.55 $46.57 $46.47 $46.48 $46.48 34,763
2023-08-29 $46.20 $46.54 $46.18 $46.52 $46.52 118,542
2023-08-28 $46.28 $46.28 $46.13 $46.22 $46.22 112,661
2023-08-25 $46.06 $46.16 $45.95 $46.12 $46.12 345,478
2023-08-24 $46.17 $46.21 $46.09 $46.12 $46.12 41,692
2023-08-23 $45.97 $46.24 $45.97 $46.24 $46.24 62,488
2023-08-22 $45.62 $45.74 $45.59 $45.70 $45.70 172,549
2023-08-21 $45.67 $45.69 $45.54 $45.62 $45.62 120,265
2023-08-18 $45.71 $45.89 $45.68 $45.85 $45.85 230,228
2023-08-17 $45.74 $45.77 $45.60 $45.68 $45.68 106,154
2023-08-16 $45.95 $46.02 $45.74 $45.79 $45.79 75,704
2023-08-15 $46.04 $46.11 $45.95 $45.95 $45.95 430,633
2023-08-14 $46.13 $46.23 $46.02 $46.19 $46.19 108,414
2023-08-11 $46.17 $46.28 $46.14 $46.16 $46.16 45,460
2023-08-10 $46.62 $46.70 $46.26 $46.26 $46.26 75,640
2023-08-09 $46.57 $46.62 $46.54 $46.57 $46.57 102,289
2023-08-08 $46.55 $46.61 $46.50 $46.54 $46.54 48,678
2023-08-07 $46.44 $46.44 $46.34 $46.38 $46.38 94,325
2023-08-04 $46.16 $46.52 $46.16 $46.48 $46.48 65,203
2023-08-03 $46.09 $46.13 $45.99 $46.06 $46.06 716,066
2023-08-02 $46.42 $46.43 $46.26 $46.40 $46.40 74,005
2023-08-01 $46.78 $46.79 $46.58 $46.63 $46.63 193,134
2023-07-31 $47.07 $47.20 $47.03 $47.14 $47.00 68,623
2023-07-28 $46.89 $47.05 $46.89 $47.04 $46.90 44,725
2023-07-27 $47.17 $47.22 $46.72 $46.78 $46.64 88,515
2023-07-26 $47.20 $47.27 $47.06 $47.25 $47.11 63,954
2023-07-25 $47.04 $47.14 $47.02 $47.09 $46.95 33,074
2023-07-24 $47.22 $47.29 $47.13 $47.13 $46.99 124,836
2023-07-21 $47.24 $47.25 $47.16 $47.20 $47.20 149,075
2023-07-20 $47.18 $47.21 $47.00 $47.12 $47.12 81,732
2023-07-19 $47.19 $47.40 $47.19 $47.36 $47.36 151,713
2023-07-18 $47.20 $47.27 $47.17 $47.19 $47.19 44,028
2023-07-17 $47.00 $47.11 $46.97 $47.06 $47.06 208,716
2023-07-14 $47.27 $47.27 $46.99 $46.99 $46.99 40,326
2023-07-13 $47.19 $47.35 $47.14 $47.31 $47.31 162,969
2023-07-12 $46.85 $47.03 $46.85 $47.01 $47.01 54,545
2023-07-11 $46.56 $46.69 $46.55 $46.65 $46.65 68,156
2023-07-10 $46.35 $46.53 $46.33 $46.52 $46.52 76,919
2023-07-07 $46.34 $46.45 $46.30 $46.31 $46.31 69,435
2023-07-06 $46.39 $46.41 $46.21 $46.32 $46.32 147,829
2023-07-05 $46.90 $46.92 $46.62 $46.69 $46.69 104,250
2023-07-03 $47.11 $47.21 $46.98 $46.99 $46.99 48,162
2023-06-30 $47.04 $47.22 $46.99 $47.18 $47.18 89,749
2023-06-29 $47.00 $47.00 $46.85 $46.96 $46.96 30,654
2023-06-28 $47.06 $47.28 $47.06 $47.26 $47.26 62,624
2023-06-27 $47.19 $47.24 $47.01 $47.07 $47.07 104,124
2023-06-26 $47.20 $47.23 $47.13 $47.13 $47.13 78,853
2023-06-23 $47.27 $47.27 $47.04 $47.12 $47.12 1,476,717
2023-06-22 $47.05 $47.14 $46.94 $47.01 $47.01 120,201
2023-06-21 $47.06 $47.25 $46.98 $47.23 $47.23 283,186
2023-06-20 $47.19 $47.28 $47.19 $47.23 $47.23 100,211
2023-06-16 $47.08 $47.22 $46.98 $47.10 $47.10 80,469
2023-06-15 $47.10 $47.19 $46.99 $47.19 $47.19 71,594
2023-06-14 $46.83 $46.96 $46.66 $46.87 $46.87 75,243
2023-06-13 $46.96 $47.03 $46.69 $46.75 $46.75 58,506
2023-06-12 $46.86 $46.92 $46.71 $46.92 $46.92 44,763
2023-06-09 $46.88 $46.90 $46.75 $46.82 $46.82 100,794
2023-06-08 $46.71 $46.96 $46.71 $46.94 $46.94 41,049
2023-06-07 $46.99 $47.03 $46.67 $46.68 $46.68 110,994
2023-06-06 $46.94 $47.01 $46.85 $46.99 $46.99 44,092
2023-06-05 $46.88 $47.10 $46.84 $46.95 $46.95 84,260
2023-06-02 $47.17 $47.19 $46.98 $46.98 $46.98 158,122
2023-06-01 $47.19 $47.27 $47.11 $47.17 $47.17 248,363
2023-05-31 $47.05 $47.20 $46.99 $47.13 $46.99 115,085
2023-05-30 $46.90 $47.04 $46.89 $47.04 $46.90 79,275
2023-05-26 $46.55 $46.74 $46.55 $46.66 $46.53 118,531
2023-05-25 $46.77 $46.77 $46.57 $46.58 $46.45 75,189
2023-05-24 $46.85 $46.89 $46.72 $46.72 $46.59 140,939
2023-05-23 $46.74 $46.91 $46.70 $46.86 $46.73 98,055
2023-05-22 $46.85 $46.93 $46.78 $46.81 $46.68 59,238
2023-05-19 $46.88 $46.95 $46.77 $46.82 $46.82 63,910
2023-05-18 $46.92 $46.98 $46.83 $46.87 $46.87 60,385
2023-05-17 $47.19 $47.19 $47.02 $47.05 $47.05 35,470
2023-05-16 $47.06 $47.13 $47.04 $47.05 $47.05 37,869
2023-05-15 $47.28 $47.30 $47.23 $47.28 $47.28 44,763
2023-05-12 $47.73 $47.97 $47.46 $47.48 $47.48 80,098
2023-05-11 $47.79 $47.79 $47.67 $47.70 $47.70 66,164
2023-05-10 $47.48 $47.56 $47.45 $47.55 $47.55 46,471
2023-05-09 $47.25 $47.34 $47.23 $47.23 $47.23 31,496
2023-05-08 $47.30 $47.36 $47.20 $47.26 $47.26 125,606
2023-05-05 $47.61 $47.64 $47.45 $47.45 $47.45 62,362
2023-05-04 $47.58 $47.85 $47.58 $47.72 $47.72 94,172
2023-05-03 $47.80 $47.85 $47.66 $47.79 $47.79 147,803
2023-05-02 $47.38 $47.72 $47.37 $47.72 $47.72 52,641
2023-05-01 $47.62 $47.65 $47.17 $47.25 $47.25 81,560
2023-04-28 $47.96 $48.00 $47.86 $47.97 $47.97 80,742
2023-04-27 $47.79 $47.79 $47.66 $47.70 $47.70 113,445
2023-04-26 $48.04 $48.07 $47.81 $47.85 $47.85 199,568
2023-04-25 $47.98 $48.10 $47.98 $48.03 $48.03 171,018
2023-04-24 $47.69 $47.83 $47.69 $47.83 $47.83 119,258
2023-04-21 $47.80 $47.80 $47.52 $47.64 $47.64 131,167
2023-04-20 $47.57 $47.67 $47.57 $47.66 $47.66 405,688
2023-04-19 $47.55 $47.55 $47.43 $47.45 $47.45 40,717
2023-04-18 $47.59 $47.67 $47.57 $47.63 $47.63 32,632
2023-04-17 $47.65 $47.67 $47.49 $47.51 $47.51 36,851
2023-04-14 $47.79 $47.98 $47.64 $47.76 $47.76 64,215
2023-04-13 $47.96 $47.98 $47.85 $47.91 $47.91 41,795
2023-04-12 $48.07 $48.07 $47.77 $47.82 $47.82 520,163
2023-04-11 $47.94 $47.95 $47.82 $47.89 $47.89 45,571
2023-04-10 $47.92 $47.92 $47.75 $47.92 $47.92 30,798
2023-04-06 $48.18 $48.21 $48.10 $48.12 $48.12 31,991
2023-04-05 $48.11 $48.22 $48.04 $48.16 $48.16 31,878
2023-04-04 $47.75 $48.06 $47.71 $48.01 $48.01 82,400
2023-04-03 $47.65 $47.97 $47.59 $47.92 $47.92 80,920
2023-03-31 $47.62 $47.85 $47.54 $47.84 $47.71 154,146
2023-03-30 $47.39 $47.52 $47.38 $47.45 $47.32 181,112
2023-03-29 $47.17 $47.40 $47.12 $47.39 $47.26 684,459
2023-03-28 $47.28 $47.28 $47.13 $47.21 $47.08 205,015
2023-03-27 $47.46 $47.57 $47.26 $47.28 $47.15 139,783
2023-03-24 $47.73 $47.86 $47.72 $47.84 $47.71 24,225
2023-03-23 $47.53 $47.69 $47.41 $47.67 $47.54 157,002
2023-03-22 $47.29 $47.82 $47.16 $47.55 $47.42 234,843
2023-03-21 $47.25 $47.32 $47.18 $47.31 $47.18 48,495
2023-03-20 $47.29 $47.37 $47.11 $47.19 $47.06 396,352
2023-03-17 $47.28 $47.45 $47.22 $47.32 $47.19 66,925
2023-03-16 $47.27 $47.35 $46.94 $47.05 $46.92 86,270
2023-03-15 $46.97 $47.29 $46.90 $47.18 $47.05 185,759
2023-03-14 $47.05 $47.12 $46.65 $46.82 $46.69 144,065
2023-03-13 $47.04 $47.47 $46.83 $46.95 $46.82 145,200
2023-03-10 $46.74 $46.95 $46.66 $46.87 $46.87 187,112
2023-03-09 $46.30 $46.42 $46.22 $46.27 $46.27 58,903
2023-03-08 $46.47 $46.52 $46.16 $46.24 $46.24 74,361
2023-03-07 $46.51 $46.51 $46.27 $46.33 $46.33 58,287
2023-03-06 $46.68 $46.68 $46.41 $46.43 $46.43 40,330
2023-03-03 $46.40 $46.68 $46.31 $46.56 $46.56 104,146
2023-03-02 $45.98 $46.14 $45.93 $46.10 $46.10 108,737
2023-03-01 $46.27 $46.29 $46.10 $46.15 $46.15 139,395
2023-02-28 $46.33 $46.51 $46.29 $46.50 $46.37 88,620
2023-02-27 $46.53 $46.60 $46.48 $46.51 $46.38 16,331
2023-02-24 $46.55 $46.55 $46.39 $46.48 $46.48 34,220
2023-02-23 $46.59 $46.76 $46.58 $46.75 $46.75 47,508
2023-02-22 $46.57 $46.63 $46.48 $46.49 $46.49 50,372
2023-02-21 $46.61 $46.63 $46.39 $46.42 $46.42 66,833
2023-02-17 $46.61 $46.92 $46.61 $46.92 $46.92 55,069
2023-02-16 $46.85 $47.06 $46.74 $46.79 $46.79 146,662
2023-02-15 $47.09 $47.14 $46.96 $47.07 $47.07 61,406
2023-02-14 $47.37 $47.37 $46.98 $47.25 $47.25 51,824
2023-02-13 $47.17 $47.32 $47.17 $47.32 $47.32 57,219
2023-02-10 $47.35 $47.35 $47.16 $47.18 $47.18 128,243
2023-02-09 $47.87 $47.87 $47.39 $47.40 $47.40 209,810
2023-02-08 $47.75 $47.76 $47.55 $47.73 $47.73 164,965
2023-02-07 $47.69 $47.92 $47.64 $47.68 $47.68 98,857
2023-02-06 $47.78 $47.85 $47.70 $47.76 $47.76 198,825
2023-02-03 $48.10 $48.18 $48.02 $48.08 $48.08 82,557
2023-02-02 $48.76 $48.80 $48.49 $48.56 $48.56 45,123
2023-02-01 $48.19 $48.56 $48.04 $48.51 $48.51 47,321
2023-01-31 $48.10 $48.25 $47.92 $48.25 $48.15 226,361
2023-01-30 $47.93 $48.09 $47.90 $47.91 $47.80 661,848
2023-01-27 $48.00 $48.10 $47.99 $48.07 $47.97 54,332
2023-01-26 $48.17 $48.27 $48.02 $48.17 $48.07 35,323
2023-01-25 $48.13 $48.22 $48.01 $48.19 $48.08 40,103
2023-01-24 $47.96 $48.22 $47.88 $48.20 $48.10 128,563
2023-01-23 $47.92 $48.06 $47.92 $47.93 $47.83 76,895
2023-01-20 $48.05 $48.08 $47.92 $48.07 $47.97 55,013
2023-01-19 $48.20 $48.32 $48.16 $48.30 $48.20 532,102
2023-01-18 $48.45 $48.51 $48.15 $48.37 $48.27 158,956
2023-01-17 $47.81 $48.00 $47.81 $47.91 $47.81 139,906
2023-01-13 $48.02 $48.16 $47.95 $48.02 $48.02 75,275
2023-01-12 $47.79 $48.15 $47.62 $48.15 $48.15 138,748
2023-01-11 $47.63 $47.70 $47.59 $47.69 $47.69 204,872
2023-01-10 $47.42 $47.49 $47.30 $47.41 $47.41 43,187
2023-01-09 $47.39 $47.66 $47.33 $47.58 $47.58 59,246
2023-01-06 $46.92 $47.49 $46.83 $47.45 $47.45 93,753
2023-01-05 $46.78 $46.85 $46.55 $46.81 $46.81 65,172
2023-01-04 $46.93 $46.96 $46.74 $46.92 $46.92 97,765
2023-01-03 $46.85 $46.88 $46.48 $46.60 $46.60 364,567
2022-12-30 $46.44 $46.47 $46.25 $46.33 $46.33 120,964
2022-12-29 $46.41 $46.57 $46.40 $46.56 $46.56 52,866
2022-12-28 $46.55 $46.59 $46.31 $46.32 $46.32 70,070
2022-12-27 $46.61 $46.67 $46.40 $46.41 $46.41 80,430
2022-12-23 $46.87 $46.97 $46.83 $46.88 $46.88 66,918
2022-12-22 $47.10 $47.10 $46.98 $47.03 $47.03 101,928
2022-12-21 $47.02 $47.08 $46.89 $47.04 $47.04 137,234
2022-12-20 $46.98 $46.98 $46.71 $46.80 $46.80 1,127,317
2022-12-19 $47.45 $47.45 $47.12 $47.23 $47.23 45,193
2022-12-16 $47.45 $47.65 $47.38 $47.61 $47.61 62,281
2022-12-15 $47.73 $47.80 $47.62 $47.77 $47.77 78,239
2022-12-14 $47.86 $47.86 $47.51 $47.84 $47.71 85,829
2022-12-13 $48.16 $48.19 $47.66 $47.80 $47.67 221,481
2022-12-12 $47.68 $47.73 $47.41 $47.42 $47.29 46,074
2022-12-09 $47.68 $47.68 $47.44 $47.48 $47.35 70,760
2022-12-08 $47.83 $47.92 $47.72 $47.79 $47.66 129,144
2022-12-07 $47.73 $47.90 $47.65 $47.89 $47.76 111,259
2022-12-06 $47.43 $47.52 $47.37 $47.45 $47.32 51,072
2022-12-05 $47.41 $47.43 $47.19 $47.34 $47.21 101,571
2022-12-02 $47.25 $47.67 $47.09 $47.67 $47.54 88,981
2022-12-01 $47.08 $47.43 $47.03 $47.43 $47.30 146,082
2022-11-30 $46.55 $47.13 $46.47 $47.13 $46.89 108,067
2022-11-29 $46.62 $46.70 $46.49 $46.55 $46.31 213,625
2022-11-28 $47.07 $47.08 $46.74 $46.79 $46.55 200,513
2022-11-25 $46.85 $47.02 $46.85 $47.02 $46.78 16,099
2022-11-23 $46.66 $46.95 $46.66 $46.95 $46.71 114,821
2022-11-22 $46.42 $46.61 $46.41 $46.56 $46.32 67,501
2022-11-21 $46.44 $46.47 $46.25 $46.26 $46.26 75,179
2022-11-18 $46.45 $46.45 $46.24 $46.31 $46.31 101,632
2022-11-17 $46.20 $46.34 $46.11 $46.34 $46.34 113,766
2022-11-16 $46.30 $46.57 $46.23 $46.44 $46.44 488,482
2022-11-15 $46.06 $46.18 $45.95 $46.18 $46.18 81,343
2022-11-14 $45.81 $45.81 $45.67 $45.67 $45.67 25,969
2022-11-11 $45.70 $45.91 $45.70 $45.86 $45.86 15,084
2022-11-10 $45.33 $45.80 $45.33 $45.77 $45.77 86,839
2022-11-09 $44.53 $44.71 $44.46 $44.57 $44.57 36,244
2022-11-08 $44.59 $44.73 $44.55 $44.62 $44.62 43,740
2022-11-07 $44.59 $44.63 $44.42 $44.47 $44.47 80,025
2022-11-04 $44.67 $44.77 $44.50 $44.61 $44.61 52,474
2022-11-03 $44.39 $44.69 $44.27 $44.56 $44.56 56,759
2022-11-02 $44.96 $45.26 $44.77 $44.77 $44.77 52,488
2022-11-01 $45.02 $45.05 $44.70 $44.88 $44.88 154,093
2022-10-31 $44.86 $44.88 $44.63 $44.74 $44.62 109,180
2022-10-28 $44.79 $45.04 $44.79 $44.96 $44.96 61,104
2022-10-27 $44.91 $45.09 $44.78 $44.96 $44.96 72,306
2022-10-26 $44.72 $44.95 $44.69 $44.75 $44.75 89,317
2022-10-25 $44.46 $44.75 $44.46 $44.59 $44.59 196,327
2022-10-24 $44.15 $44.34 $43.95 $44.15 $44.15 120,209
2022-10-21 $43.89 $44.23 $43.84 $44.20 $44.20 730,083
2022-10-20 $44.31 $44.49 $44.07 $44.08 $44.08 408,031
2022-10-19 $44.58 $44.65 $44.34 $44.37 $44.37 120,108
2022-10-18 $44.86 $44.95 $44.58 $44.95 $44.95 111,358
2022-10-17 $44.83 $44.98 $44.69 $44.70 $44.70 53,531
2022-10-14 $45.16 $45.16 $44.49 $44.51 $44.51 53,913
2022-10-13 $44.23 $45.00 $44.13 $44.92 $44.92 379,479
2022-10-12 $44.84 $44.96 $44.74 $44.89 $44.89 64,701
2022-10-11 $45.04 $45.21 $44.81 $44.85 $44.85 74,758
2022-10-10 $45.25 $45.25 $44.80 $44.97 $44.97 37,306
2022-10-07 $45.41 $45.54 $45.26 $45.26 $45.26 344,460
2022-10-06 $45.76 $45.87 $45.58 $45.76 $45.76 3,543,184
2022-10-05 $45.72 $45.78 $45.52 $45.75 $45.75 47,536
2022-10-04 $46.18 $46.28 $46.00 $46.00 $46.00 79,880
2022-10-03 $45.73 $46.17 $45.73 $45.89 $45.89 247,400
2022-09-30 $45.58 $45.77 $45.34 $45.37 $45.37 96,137
2022-09-29 $45.42 $45.53 $45.20 $45.51 $45.51 94,506
2022-09-28 $45.36 $45.78 $45.35 $45.78 $45.78 331,188
2022-09-27 $45.56 $45.62 $44.99 $45.00 $45.00 149,049
2022-09-26 $46.07 $46.12 $45.54 $45.54 $45.54 117,015
2022-09-23 $46.28 $46.31 $46.06 $46.25 $46.25 80,690
2022-09-22 $46.49 $46.50 $46.23 $46.33 $46.33 88,183
2022-09-21 $46.79 $46.96 $46.55 $46.86 $46.86 88,757
2022-09-20 $46.80 $46.88 $46.69 $46.73 $46.73 80,696
2022-09-19 $46.87 $47.14 $46.85 $47.11 $47.11 483,561
2022-09-16 $46.92 $47.13 $46.92 $47.08 $47.08 40,011
2022-09-15 $47.21 $47.27 $47.10 $47.13 $47.13 29,247
2022-09-14 $47.15 $47.41 $47.14 $47.34 $47.34 29,131
2022-09-13 $47.07 $47.22 $47.01 $47.19 $47.19 59,742
2022-09-12 $47.70 $47.76 $47.39 $47.47 $47.47 45,416
2022-09-09 $47.61 $47.79 $47.54 $47.56 $47.56 61,865
2022-09-08 $47.59 $47.69 $47.48 $47.48 $47.48 44,619
2022-09-07 $47.26 $47.65 $47.26 $47.61 $47.61 67,010
2022-09-06 $47.39 $47.43 $47.10 $47.11 $47.11 55,293
2022-09-02 $47.67 $47.93 $47.60 $47.60 $47.60 92,143
2022-09-01 $47.53 $47.62 $47.24 $47.60 $47.60 183,208
2022-08-31 $48.19 $48.28 $47.87 $47.87 $47.78 140,289
2022-08-30 $48.29 $48.42 $48.07 $48.28 $48.19 240,294
2022-08-29 $48.36 $48.36 $48.19 $48.26 $48.17 54,546
2022-08-26 $48.63 $48.73 $48.51 $48.51 $48.42 39,485
2022-08-25 $48.44 $48.86 $48.43 $48.79 $48.70 33,694
2022-08-24 $48.37 $48.42 $48.29 $48.39 $48.30 3,660,842
2022-08-23 $48.38 $48.67 $48.37 $48.49 $48.40 209,810
2022-08-22 $48.57 $48.59 $48.40 $48.44 $48.35 26,703
2022-08-19 $48.80 $48.80 $48.60 $48.72 $48.63 30,824
2022-08-18 $49.17 $49.29 $49.13 $49.16 $49.07 57,984
2022-08-17 $49.14 $49.20 $48.98 $49.04 $48.95 39,777
2022-08-16 $49.50 $49.50 $49.22 $49.43 $49.34 41,457
2022-08-15 $49.65 $49.73 $49.54 $49.55 $49.46 161,097
2022-08-12 $49.35 $49.60 $49.28 $49.59 $49.50 29,356
2022-08-11 $49.70 $49.92 $49.14 $49.17 $49.08 117,288
2022-08-10 $49.40 $49.70 $49.39 $49.59 $49.50 149,235
2022-08-09 $49.23 $49.30 $49.14 $49.23 $49.14 39,378
2022-08-08 $49.46 $49.57 $49.33 $49.39 $49.30 1,284,033
2022-08-05 $49.24 $49.26 $49.00 $49.24 $49.15 30,060
2022-08-04 $49.73 $49.84 $49.55 $49.81 $49.72 37,172
2022-08-03 $49.30 $49.77 $49.20 $49.77 $49.68 59,514
2022-08-02 $49.79 $49.89 $49.32 $49.35 $49.26 84,427
2022-08-01 $49.76 $49.94 $49.76 $49.84 $49.75 139,334
2022-07-29 $49.73 $50.04 $49.71 $49.86 $49.67 184,861
2022-07-28 $49.79 $49.83 $49.66 $49.79 $49.60 61,133
2022-07-27 $49.32 $49.67 $49.32 $49.59 $49.40 30,870
2022-07-26 $49.30 $49.30 $49.15 $49.16 $48.97 22,485
2022-07-25 $49.21 $49.28 $49.07 $49.15 $48.96 85,013
2022-07-22 $49.50 $49.75 $49.34 $49.53 $49.34 51,652
2022-07-21 $48.77 $49.16 $48.71 $49.14 $48.95 270,296
2022-07-20 $48.83 $48.90 $48.58 $48.59 $48.40 325,391
2022-07-19 $48.59 $48.75 $48.52 $48.64 $48.45 213,846
2022-07-18 $48.80 $48.82 $48.59 $48.63 $48.44 120,878
2022-07-15 $48.63 $49.03 $48.59 $48.87 $48.68 46,155
2022-07-14 $48.38 $48.75 $48.25 $48.54 $48.35 99,316
2022-07-13 $48.23 $48.85 $48.11 $48.85 $48.66 39,983
2022-07-12 $48.66 $48.82 $48.54 $48.57 $48.38 84,137
2022-07-11 $48.49 $48.66 $48.42 $48.49 $48.31 123,642
2022-07-08 $48.33 $48.36 $48.21 $48.36 $48.18 76,340
2022-07-07 $48.61 $48.63 $48.36 $48.41 $48.23 9,773
2022-07-06 $48.82 $48.83 $48.42 $48.48 $48.30 146,956
2022-07-05 $48.72 $48.78 $48.59 $48.64 $48.45 129,802
2022-07-01 $48.51 $48.93 $48.41 $48.60 $48.41 126,824
2022-06-30 $48.12 $48.42 $48.12 $48.27 $47.95 164,128
2022-06-29 $47.94 $48.14 $47.84 $48.14 $47.82 30,513
2022-06-28 $47.74 $47.89 $47.67 $47.89 $47.57 31,656
2022-06-27 $47.97 $48.08 $47.78 $47.80 $47.48 1,839,348
2022-06-24 $48.17 $48.44 $48.12 $48.19 $47.87 276,765
2022-06-23 $48.06 $48.43 $48.03 $48.18 $47.86 52,181
2022-06-22 $47.93 $48.02 $47.82 $47.82 $47.50 28,836
2022-06-21 $47.71 $47.88 $47.49 $47.54 $47.22 63,623
2022-06-17 $47.93 $48.04 $47.70 $47.98 $47.66 46,194
2022-06-16 $47.27 $47.85 $47.18 $47.85 $47.53 4,594,681
2022-06-15 $47.56 $47.83 $47.32 $47.82 $47.50 566,945
2022-06-14 $47.47 $47.65 $47.08 $47.11 $46.79 645,285
2022-06-13 $47.51 $47.67 $47.14 $47.36 $47.04 75,020
2022-06-10 $48.49 $48.54 $48.11 $48.34 $48.02 49,220
2022-06-09 $48.85 $48.91 $48.68 $48.78 $48.45 38,601
2022-06-08 $49.18 $49.18 $48.93 $48.93 $48.60 41,496
2022-06-07 $49.12 $49.30 $49.06 $49.16 $48.83 95,350
2022-06-06 $49.22 $49.24 $48.94 $49.00 $48.67 305,940
2022-06-03 $49.09 $49.30 $49.09 $49.28 $48.95 192,618
2022-06-02 $49.43 $49.46 $49.19 $49.41 $49.08 168,334
2022-06-01 $49.78 $49.87 $49.24 $49.36 $49.03 544,489
2022-05-31 $49.65 $49.77 $49.46 $49.74 $49.30 55,420
2022-05-27 $50.04 $50.16 $49.93 $50.06 $49.62 41,968
2022-05-26 $49.84 $50.07 $49.76 $49.88 $49.44 84,696
2022-05-25 $49.63 $49.90 $49.61 $49.86 $49.42 111,498
2022-05-24 $49.02 $49.50 $49.02 $49.46 $49.03 51,634
2022-05-23 $48.92 $49.05 $48.77 $48.89 $48.46 100,843
2022-05-20 $48.88 $49.04 $48.85 $49.02 $48.59 37,176
2022-05-19 $48.96 $49.05 $48.78 $48.87 $48.44 109,004
2022-05-18 $48.51 $48.75 $48.41 $48.75 $48.32 100,856
2022-05-17 $48.48 $48.61 $48.48 $48.53 $48.10 75,318
2022-05-16 $48.74 $48.94 $48.74 $48.76 $48.33 458,991
2022-05-13 $48.88 $48.90 $48.63 $48.70 $48.27 329,477
2022-05-12 $48.95 $49.08 $48.89 $48.92 $48.49 67,742
2022-05-11 $48.51 $48.95 $48.45 $48.85 $48.42 199,239
2022-05-10 $48.83 $48.88 $48.63 $48.68 $48.25 80,890
2022-05-09 $48.27 $48.58 $48.17 $48.58 $48.15 213,523
2022-05-06 $48.46 $48.59 $48.31 $48.38 $47.96 80,024
2022-05-05 $48.93 $48.93 $48.38 $48.64 $48.21 167,338
2022-05-04 $48.90 $49.69 $48.69 $49.69 $49.25 174,392
2022-05-03 $49.02 $49.12 $48.84 $48.89 $48.46 147,829
2022-05-02 $48.65 $48.87 $48.51 $48.65 $48.22 170,885
2022-04-29 $49.13 $49.32 $48.94 $48.99 $48.46 85,690
2022-04-28 $49.30 $49.46 $49.16 $49.44 $48.91 92,580
2022-04-27 $49.73 $49.78 $49.29 $49.29 $48.76 94,676
2022-04-26 $49.94 $49.94 $49.75 $49.87 $49.33 387,964
2022-04-25 $49.47 $49.75 $49.47 $49.68 $49.14 104,250
2022-04-22 $49.10 $49.34 $49.03 $49.29 $48.76 65,205
2022-04-21 $49.61 $49.65 $49.18 $49.24 $48.70 112,949
2022-04-20 $49.50 $49.81 $49.50 $49.70 $49.16 95,579
2022-04-19 $49.40 $49.51 $49.27 $49.32 $48.79 52,827
2022-04-18 $49.87 $49.87 $49.61 $49.63 $49.10 70,503
2022-04-14 $50.38 $50.46 $49.93 $50.00 $49.46 191,337
2022-04-13 $50.22 $50.49 $50.22 $50.45 $49.91 57,585
2022-04-12 $50.44 $50.56 $50.19 $50.19 $49.65 87,611
2022-04-11 $50.34 $50.36 $50.10 $50.22 $49.68 144,967
2022-04-08 $50.67 $50.67 $50.44 $50.53 $49.98 82,497
2022-04-07 $51.03 $51.06 $50.82 $50.88 $50.33 180,202
2022-04-06 $50.84 $51.20 $50.73 $51.04 $50.49 47,814
2022-04-05 $51.82 $51.92 $51.22 $51.26 $50.71 113,760
2022-04-04 $51.94 $51.99 $51.81 $51.94 $51.38 75,395
2022-04-01 $51.49 $51.96 $51.49 $51.81 $51.25 107,450
2022-03-31 $51.95 $52.04 $51.77 $51.83 $51.19 116,020
2022-03-30 $51.66 $51.99 $51.66 $51.91 $51.26 34,152
2022-03-29 $51.72 $51.86 $51.65 $51.81 $51.17 42,164
2022-03-28 $51.36 $51.60 $51.21 $51.44 $50.80 85,071
2022-03-25 $51.47 $51.51 $51.16 $51.32 $50.68 149,572
2022-03-24 $51.39 $51.71 $51.24 $51.65 $51.01 47,481
2022-03-23 $51.58 $51.67 $51.42 $51.66 $51.02 60,957
2022-03-22 $51.47 $51.53 $51.38 $51.45 $50.81 178,367
2022-03-21 $51.89 $52.00 $51.55 $51.59 $50.95 32,683
2022-03-18 $52.03 $52.31 $52.01 $52.24 $51.59 40,636
2022-03-17 $51.91 $52.26 $51.88 $52.13 $51.48 52,266
2022-03-16 $51.64 $51.78 $51.20 $51.70 $51.06 73,119
2022-03-15 $51.34 $51.54 $51.14 $51.45 $50.81 123,213
2022-03-14 $51.34 $51.36 $51.12 $51.14 $50.50 1,251,889
2022-03-11 $51.73 $51.79 $51.67 $51.72 $51.08 3,613,035
2022-03-10 $51.91 $51.91 $51.58 $51.73 $51.09 67,661
2022-03-09 $52.12 $52.29 $52.12 $52.18 $51.53 80,804
2022-03-08 $52.08 $52.23 $51.90 $52.15 $51.50 75,111
2022-03-07 $52.70 $52.78 $52.33 $52.35 $51.70 90,544
2022-03-04 $53.15 $53.20 $52.92 $52.95 $52.29 127,080
2022-03-03 $52.92 $52.97 $52.78 $52.87 $52.21 39,393
2022-03-02 $53.12 $53.15 $52.73 $52.73 $52.07 74,990
2022-03-01 $53.35 $53.70 $53.35 $53.44 $52.77 179,337
2022-02-28 $53.03 $53.36 $53.03 $53.34 $52.58 26,329
2022-02-25 $52.77 $52.85 $52.73 $52.83 $52.08 28,012
2022-02-24 $52.53 $52.76 $52.53 $52.69 $51.94 103,189
2022-02-23 $52.82 $52.82 $52.49 $52.49 $51.74 40,231
2022-02-22 $52.81 $52.91 $52.77 $52.89 $52.14 54,637
2022-02-18 $52.91 $52.99 $52.82 $52.95 $52.20 34,303
2022-02-17 $52.86 $52.99 $52.76 $52.86 $52.11 61,930
2022-02-16 $52.85 $52.85 $52.59 $52.84 $52.09 70,103
2022-02-15 $52.85 $52.99 $52.73 $52.75 $52.00 91,673
2022-02-14 $53.09 $53.14 $52.91 $52.98 $52.23 110,850
2022-02-11 $53.12 $53.38 $52.95 $53.36 $52.60 118,404
2022-02-10 $53.41 $53.46 $52.94 $53.01 $52.26 100,804
2022-02-09 $53.62 $53.78 $53.58 $53.63 $52.87 101,627
2022-02-08 $53.58 $53.62 $53.48 $53.49 $52.73 35,713
2022-02-07 $53.55 $53.69 $53.49 $53.68 $52.92 62,702
2022-02-04 $53.64 $53.64 $53.46 $53.54 $52.78 79,338
2022-02-03 $54.03 $54.09 $53.92 $54.03 $53.26 171,322
2022-02-02 $54.42 $54.53 $54.33 $54.36 $53.59 283,734
2022-02-01 $54.29 $54.36 $54.14 $54.34 $53.57 170,860
2022-01-31 $54.25 $54.42 $54.22 $54.34 $53.48 35,250
2022-01-28 $54.11 $54.39 $54.11 $54.39 $53.53 51,352
2022-01-27 $54.33 $54.46 $54.26 $54.35 $53.49 114,966
2022-01-26 $54.60 $54.67 $54.18 $54.18 $53.32 84,425
2022-01-25 $54.66 $54.73 $54.54 $54.58 $53.72 615,112
2022-01-24 $54.85 $54.85 $54.64 $54.64 $53.77 79,942
2022-01-21 $54.70 $54.87 $54.70 $54.84 $53.97 68,762
2022-01-20 $54.55 $54.60 $54.45 $54.53 $53.67 134,351
2022-01-19 $54.54 $54.68 $54.49 $54.49 $53.63 82,132
2022-01-18 $54.61 $54.63 $54.42 $54.43 $53.56 76,423
2022-01-14 $55.07 $55.08 $54.87 $54.89 $54.02 90,548
2022-01-13 $55.17 $55.33 $55.10 $55.33 $54.45 81,585
2022-01-12 $55.22 $55.27 $55.15 $55.17 $54.30 60,786
2022-01-11 $55.02 $55.23 $55.00 $55.23 $54.36 107,281
2022-01-10 $54.94 $55.12 $54.82 $55.12 $54.25 85,786
2022-01-07 $55.18 $55.22 $55.00 $55.08 $54.21 64,961
2022-01-06 $55.20 $55.31 $55.15 $55.26 $54.39 151,537
2022-01-05 $55.67 $55.67 $55.29 $55.29 $54.41 134,310
2022-01-04 $55.47 $55.80 $55.41 $55.76 $54.88 505,742
2022-01-03 $55.76 $55.77 $55.58 $55.60 $54.72 173,376
2021-12-31 $56.12 $56.19 $56.06 $56.06 $55.17 74,729
2021-12-30 $56.01 $56.13 $55.89 $56.13 $55.24 138,912
2021-12-29 $55.98 $56.02 $55.91 $55.95 $55.06 52,525
2021-12-28 $56.35 $56.37 $55.97 $56.19 $55.30 71,947
2021-12-27 $56.12 $56.31 $56.12 $56.26 $55.37 47,032
2021-12-23 $56.21 $56.21 $56.03 $56.14 $55.26 41,686
2021-12-22 $56.23 $56.44 $56.07 $56.19 $55.30 98,403
2021-12-21 $55.87 $56.27 $55.87 $56.16 $55.27 122,551
2021-12-20 $56.23 $56.26 $56.05 $56.10 $55.21 58,516
2021-12-17 $56.21 $56.31 $56.20 $56.29 $55.40 136,997
2021-12-16 $56.16 $56.28 $56.10 $56.16 $55.27 48,764
2021-12-15 $56.03 $56.24 $56.03 $56.21 $55.23 58,921
2021-12-14 $56.28 $56.28 $56.14 $56.17 $55.19 61,677
2021-12-13 $56.35 $56.49 $56.35 $56.41 $55.42 40,453
2021-12-10 $56.22 $56.34 $56.14 $56.18 $55.20 49,701
2021-12-09 $56.27 $56.27 $56.11 $56.14 $55.16 190,974
2021-12-08 $56.37 $56.37 $56.09 $56.17 $55.19 56,775
2021-12-07 $56.47 $56.62 $56.40 $56.45 $55.47 85,565
2021-12-06 $56.70 $56.72 $56.45 $56.47 $55.49 58,781
2021-12-03 $56.33 $56.85 $56.33 $56.75 $55.76 86,252
2021-12-02 $56.31 $56.39 $56.21 $56.38 $55.40 99,302
2021-12-01 $56.16 $56.31 $56.08 $56.29 $55.31 355,648
2021-11-30 $56.43 $56.60 $56.26 $56.40 $55.33 70,492
2021-11-29 $55.97 $56.28 $55.97 $56.27 $55.20 64,227
2021-11-26 $55.92 $56.30 $55.92 $56.30 $55.23 60,696
2021-11-24 $55.60 $55.83 $55.54 $55.83 $54.77 54,737
2021-11-23 $55.79 $55.84 $55.58 $55.60 $54.54 78,997
2021-11-22 $56.12 $56.20 $55.90 $55.94 $54.88 76,267
2021-11-19 $56.26 $56.38 $56.26 $56.34 $55.27 58,890
2021-11-18 $55.98 $56.18 $55.98 $56.15 $55.08 60,675
2021-11-17 $55.80 $56.06 $55.80 $56.06 $54.99 54,330
2021-11-16 $55.91 $56.07 $55.84 $55.86 $54.79 95,862
2021-11-15 $56.24 $56.25 $55.95 $55.95 $54.89 85,526
2021-11-12 $56.40 $56.42 $56.23 $56.32 $55.25 105,456
2021-11-11 $56.49 $56.53 $56.31 $56.34 $55.27 43,061
2021-11-10 $56.88 $56.88 $56.42 $56.49 $55.41 41,953
2021-11-09 $57.11 $57.12 $56.97 $57.00 $55.91 62,845
2021-11-08 $56.90 $56.92 $56.79 $56.84 $55.76 81,977
2021-11-05 $56.84 $57.01 $56.74 $56.98 $55.89 66,376
2021-11-04 $56.44 $56.67 $56.43 $56.62 $55.54 88,213
2021-11-03 $56.53 $56.56 $56.27 $56.37 $55.30 76,056
2021-11-02 $56.31 $56.49 $56.31 $56.48 $55.40 123,788
2021-11-01 $56.21 $56.33 $56.18 $56.32 $55.25 62,750
2021-10-29 $56.29 $56.55 $56.28 $56.45 $55.29 78,683
2021-10-28 $56.51 $56.57 $56.42 $56.48 $55.32 196,275
2021-10-27 $56.49 $56.66 $56.40 $56.58 $55.41 206,300
2021-10-26 $56.18 $56.31 $56.09 $56.31 $55.15 875,419
2021-10-25 $56.02 $56.17 $56.02 $56.08 $54.93 51,538
2021-10-22 $55.96 $56.10 $55.93 $56.04 $54.89 98,761
2021-10-21 $55.94 $55.95 $55.84 $55.88 $54.73 626,570
2021-10-20 $56.05 $56.13 $55.99 $55.99 $54.84 88,776
2021-10-19 $56.22 $56.22 $56.08 $56.10 $54.95 56,587
2021-10-18 $56.24 $56.41 $56.20 $56.33 $55.17 69,622
2021-10-15 $56.38 $56.40 $56.31 $56.38 $55.22 169,307
2021-10-14 $56.42 $56.53 $56.39 $56.52 $55.35 314,616
2021-10-13 $56.17 $56.36 $56.17 $56.36 $55.20 66,378
2021-10-12 $56.09 $56.13 $55.91 $56.13 $54.98 60,242
2021-10-11 $55.83 $55.90 $55.82 $55.82 $54.67 39,793
2021-10-08 $56.11 $56.11 $55.88 $55.91 $54.76 155,878
2021-10-07 $56.22 $56.24 $56.11 $56.13 $54.98 71,391
2021-10-06 $56.30 $56.36 $56.25 $56.35 $55.19 132,640
2021-10-05 $56.45 $56.47 $56.28 $56.32 $55.16 66,196
2021-10-04 $56.48 $56.55 $56.40 $56.52 $55.36 140,367
2021-10-01 $56.42 $56.63 $56.40 $56.57 $55.41 116,895
2021-09-30 $56.44 $56.46 $56.32 $56.33 $55.08 102,835
2021-09-29 $56.55 $56.65 $56.10 $56.46 $55.20 267,797
2021-09-28 $56.63 $56.63 $56.45 $56.46 $55.21 84,851
2021-09-27 $56.83 $56.96 $56.83 $56.92 $55.66 50,082
2021-09-24 $57.02 $57.04 $56.94 $56.98 $55.72 41,788
2021-09-23 $57.25 $57.30 $57.01 $57.12 $55.85 103,476
2021-09-22 $57.32 $57.43 $57.28 $57.43 $56.15 83,959
2021-09-21 $57.32 $57.34 $57.26 $57.31 $56.03 88,182
2021-09-20 $57.18 $57.33 $57.18 $57.33 $56.06 76,637
2021-09-17 $57.09 $57.17 $57.08 $57.16 $55.89 49,029
2021-09-16 $57.18 $57.29 $57.16 $57.23 $55.96 69,913
2021-09-15 $57.36 $57.39 $57.27 $57.34 $56.07 64,407
2021-09-14 $57.27 $57.50 $57.27 $57.40 $56.13 42,263
2021-09-13 $57.26 $57.31 $57.22 $57.25 $55.98 53,085
2021-09-10 $57.26 $57.26 $57.07 $57.16 $55.89 35,101
2021-09-09 $57.08 $57.29 $57.00 $57.28 $56.01 40,898
2021-09-08 $56.93 $57.00 $56.85 $56.98 $55.72 79,331
2021-09-07 $56.89 $56.89 $56.73 $56.80 $55.54 72,923
2021-09-03 $57.04 $57.08 $57.01 $57.03 $55.76 52,852
2021-09-02 $57.17 $57.19 $57.12 $57.18 $55.91 44,917
2021-09-01 $57.17 $57.18 $57.02 $57.12 $55.85 61,829
2021-08-31 $57.24 $57.34 $57.15 $57.19 $55.84 81,173
2021-08-30 $57.14 $57.29 $57.14 $57.28 $55.92 34,879
2021-08-27 $56.98 $57.24 $56.92 $57.22 $55.87 59,675
2021-08-26 $56.99 $56.99 $56.89 $56.95 $55.60 87,932
2021-08-25 $57.10 $57.10 $56.90 $56.96 $55.61 99,888
2021-08-24 $57.16 $57.17 $57.07 $57.10 $55.75 42,751
2021-08-23 $57.19 $57.25 $57.17 $57.21 $55.85 47,347
2021-08-20 $57.14 $57.23 $57.13 $57.20 $55.85 29,376
2021-08-19 $57.22 $57.22 $57.05 $57.17 $55.82 79,313
2021-08-18 $57.05 $57.09 $56.96 $57.05 $55.70 111,324
2021-08-17 $57.08 $57.14 $57.03 $57.07 $55.72 88,922
2021-08-16 $57.24 $57.31 $57.13 $57.15 $55.80 60,818
2021-08-13 $56.90 $57.09 $56.90 $57.09 $55.74 72,837
2021-08-12 $56.76 $56.81 $56.69 $56.80 $55.46 31,447
2021-08-11 $56.68 $56.86 $56.61 $56.77 $55.43 180,781
2021-08-10 $56.84 $56.85 $56.67 $56.69 $55.35 70,626
2021-08-09 $56.99 $57.02 $56.78 $56.82 $55.48 128,673
2021-08-06 $57.11 $57.15 $56.97 $56.97 $55.62 118,472
2021-08-05 $57.50 $57.50 $57.36 $57.39 $56.03 53,303
2021-08-04 $57.64 $57.70 $57.36 $57.57 $56.21 99,125
2021-08-03 $57.50 $57.59 $57.49 $57.54 $56.18 38,622
2021-08-02 $57.37 $57.61 $57.37 $57.48 $56.12 53,963
2021-07-30 $57.39 $57.49 $57.39 $57.46 $56.01 54,495
2021-07-29 $57.37 $57.42 $57.33 $57.42 $55.98 51,610
2021-07-28 $57.29 $57.57 $57.29 $57.53 $56.08 296,281
2021-07-27 $57.38 $57.46 $57.34 $57.45 $56.00 41,197
2021-07-26 $57.40 $57.40 $57.23 $57.24 $55.80 41,925
2021-07-23 $57.20 $57.35 $57.20 $57.35 $55.91 53,115
2021-07-22 $57.21 $57.41 $57.20 $57.37 $55.93 67,048
2021-07-21 $57.16 $57.25 $57.12 $57.17 $55.73 75,155
2021-07-20 $57.65 $57.68 $57.32 $57.33 $55.89 162,658
2021-07-19 $57.36 $57.52 $57.35 $57.48 $56.03 119,639
2021-07-16 $57.01 $57.17 $57.01 $57.14 $55.70 838,112
2021-07-15 $57.19 $57.20 $57.01 $57.17 $55.73 153,999
2021-07-14 $56.94 $57.04 $56.94 $57.03 $55.60 87,646
2021-07-13 $57.00 $57.09 $56.75 $56.80 $55.37 80,449
2021-07-12 $57.07 $57.10 $56.96 $57.00 $55.57 44,117
2021-07-09 $57.02 $57.06 $57.01 $57.02 $55.59 77,709
2021-07-08 $57.24 $57.34 $57.19 $57.25 $55.81 90,317
2021-07-07 $57.13 $57.28 $57.10 $57.21 $55.77 89,205
2021-07-06 $56.93 $57.16 $56.93 $57.04 $55.60 109,480
2021-07-02 $56.76 $56.87 $56.70 $56.85 $55.42 61,673
2021-07-01 $56.75 $56.79 $56.65 $56.74 $55.31 125,554
2021-06-30 $56.86 $56.94 $56.83 $56.85 $55.33 129,202
2021-06-29 $56.65 $56.80 $56.65 $56.78 $55.26 27,562
2021-06-28 $56.64 $56.78 $56.64 $56.75 $55.23 47,762
2021-06-25 $56.68 $56.68 $56.44 $56.53 $55.02 59,440
2021-06-24 $56.66 $56.70 $56.61 $56.66 $55.15 27,922
2021-06-23 $56.60 $56.68 $56.56 $56.61 $55.10 103,502
2021-06-22 $56.44 $56.68 $56.40 $56.67 $55.16 116,319
2021-06-21 $56.68 $56.70 $56.56 $56.61 $55.10 94,744
2021-06-18 $56.72 $56.95 $56.67 $56.85 $55.33 154,564
2021-06-17 $56.48 $56.82 $56.48 $56.61 $55.10 159,845
2021-06-16 $56.56 $56.64 $56.21 $56.35 $54.84 181,289
2021-06-15 $56.42 $56.52 $56.41 $56.49 $54.98 268,406
2021-06-14 $56.57 $56.59 $56.43 $56.48 $54.97 211,458
2021-06-11 $56.67 $56.68 $56.59 $56.64 $55.13 107,731
2021-06-10 $56.36 $56.64 $56.32 $56.64 $55.13 670,559
2021-06-09 $56.44 $56.50 $56.37 $56.43 $54.92 418,104
2021-06-08 $56.27 $56.28 $56.22 $56.24 $54.74 54,527
2021-06-07 $56.11 $56.13 $56.06 $56.11 $54.61 56,005
2021-06-04 $55.96 $56.16 $55.94 $56.14 $54.64 82,427
2021-06-03 $55.86 $55.89 $55.80 $55.83 $54.34 204,961
2021-06-02 $55.97 $56.03 $55.96 $56.00 $54.50 112,221
2021-06-01 $55.87 $55.95 $55.81 $55.95 $54.46 385,484
2021-05-28 $55.99 $56.14 $55.97 $56.00 $54.42 206,502
2021-05-27 $56.07 $56.07 $55.94 $55.99 $54.41 177,291
2021-05-26 $56.04 $56.17 $56.04 $56.15 $54.56 556,526
2021-05-25 $55.99 $56.15 $55.99 $56.13 $54.54 216,756
2021-05-24 $55.92 $55.99 $55.89 $55.95 $54.37 37,029
2021-05-21 $55.86 $55.91 $55.81 $55.85 $54.27 62,728
2021-05-20 $55.65 $55.83 $55.65 $55.82 $54.24 93,860
2021-05-19 $55.57 $55.66 $55.44 $55.51 $53.94 175,530
2021-05-18 $55.63 $55.65 $55.58 $55.59 $54.02 111,449
2021-05-17 $55.77 $55.79 $55.70 $55.71 $54.13 138,392
2021-05-14 $55.70 $55.80 $55.67 $55.79 $54.21 62,784
2021-05-13 $55.50 $55.60 $55.47 $55.55 $53.98 1,583,662
2021-05-12 $55.51 $55.54 $55.37 $55.41 $53.84 286,880
2021-05-11 $55.66 $55.70 $55.59 $55.65 $54.08 85,688
2021-05-10 $55.94 $56.04 $55.81 $55.81 $54.23 195,507
2021-05-07 $56.18 $56.27 $55.97 $56.05 $54.46 181,895
2021-05-06 $55.95 $56.07 $55.95 $56.03 $54.45 126,906
2021-05-05 $55.84 $55.99 $55.83 $55.96 $54.38 66,600
2021-05-04 $56.00 $56.02 $55.86 $55.94 $54.35 85,602
2021-05-03 $55.82 $55.96 $55.77 $55.84 $54.26 108,272
2021-04-30 $55.82 $55.90 $55.78 $55.90 $54.23 130,673
2021-04-29 $55.80 $55.80 $55.60 $55.80 $54.13 100,539
2021-04-28 $55.84 $55.88 $55.67 $55.87 $54.20 215,220
2021-04-27 $56.01 $56.02 $55.82 $55.85 $54.18 324,985
2021-04-26 $56.04 $56.10 $56.02 $56.03 $54.36 122,458
2021-04-23 $56.01 $56.12 $55.98 $56.05 $54.37 106,030
2021-04-22 $55.92 $56.04 $55.90 $55.98 $54.31 102,192
2021-04-21 $55.82 $55.94 $55.78 $55.93 $54.26 170,364
2021-04-20 $55.69 $55.89 $55.69 $55.83 $54.16 180,301
2021-04-19 $55.68 $55.77 $55.66 $55.73 $54.06 318,816
2021-04-16 $55.87 $55.96 $55.80 $55.82 $54.15 842,125
2021-04-15 $56.00 $56.25 $56.00 $56.11 $54.43 903,576
2021-04-14 $55.87 $55.91 $55.77 $55.84 $54.17 249,333
2021-04-13 $55.64 $55.92 $55.64 $55.91 $54.24 81,883
2021-04-12 $55.64 $55.70 $55.60 $55.69 $54.03 565,126
2021-04-09 $55.66 $55.82 $55.61 $55.71 $54.04 279,285
2021-04-08 $55.70 $55.80 $55.66 $55.80 $54.13 85,527
2021-04-07 $55.72 $55.78 $55.58 $55.63 $53.97 365,542
2021-04-06 $55.49 $55.76 $55.48 $55.76 $54.09 597,262
2021-04-05 $55.44 $55.50 $55.36 $55.40 $53.74 783,914
2021-04-01 $55.55 $55.64 $55.46 $55.62 $53.96 115,217
2021-03-31 $55.41 $55.55 $55.34 $55.43 $53.68 183,528
2021-03-30 $55.21 $55.35 $55.09 $55.33 $53.58 98,807
2021-03-29 $55.31 $55.32 $55.13 $55.20 $53.46 138,703
2021-03-26 $55.25 $55.39 $55.21 $55.33 $53.59 144,780
2021-03-25 $55.46 $55.48 $55.28 $55.36 $53.61 149,937
2021-03-24 $55.19 $55.45 $55.19 $55.43 $53.68 116,037
2021-03-23 $55.18 $55.34 $55.14 $55.34 $53.60 182,114
2021-03-22 $55.12 $55.25 $55.07 $55.11 $53.37 139,862
2021-03-19 $54.91 $55.01 $54.86 $54.99 $53.26 128,071
2021-03-18 $54.81 $54.98 $54.67 $54.88 $53.15 365,903
2021-03-17 $54.99 $55.28 $54.93 $55.20 $53.46 999,078
2021-03-16 $55.22 $55.28 $55.09 $55.15 $53.41 98,288
2021-03-15 $55.10 $55.24 $55.10 $55.18 $53.44 196,092
2021-03-12 $55.20 $55.20 $55.02 $55.06 $53.32 99,001
2021-03-11 $55.58 $55.69 $55.52 $55.60 $53.85 156,847
2021-03-10 $55.45 $55.62 $55.43 $55.57 $53.82 234,056
2021-03-09 $55.25 $55.41 $55.25 $55.37 $53.63 226,460
2021-03-08 $55.36 $55.37 $55.03 $55.03 $53.30 151,519
2021-03-05 $55.38 $55.52 $55.30 $55.44 $53.69 305,179
2021-03-04 $55.89 $55.92 $55.46 $55.53 $53.78 475,636
2021-03-03 $55.93 $56.03 $55.84 $55.90 $54.14 214,865
2021-03-02 $56.23 $56.25 $56.15 $56.20 $54.43 486,938
2021-03-01 $56.10 $56.33 $56.10 $56.33 $54.55 969,361
2021-02-26 $56.07 $56.37 $55.89 $56.35 $54.48 445,438
2021-02-25 $56.13 $56.19 $55.43 $55.73 $53.88 689,779
2021-02-24 $56.09 $56.47 $56.03 $56.45 $54.58 216,505
2021-02-23 $56.26 $56.44 $56.17 $56.42 $54.55 301,502
2021-02-22 $56.59 $56.66 $56.35 $56.37 $54.50 135,347
2021-02-19 $56.86 $56.89 $56.63 $56.66 $54.77 116,913
2021-02-18 $56.96 $57.03 $56.86 $56.98 $55.09 195,638
2021-02-17 $57.01 $57.05 $56.93 $57.05 $55.16 218,800
2021-02-16 $56.90 $56.92 $56.80 $56.82 $54.93 286,303
2021-02-12 $57.19 $57.27 $57.14 $57.15 $55.25 198,296
2021-02-11 $57.48 $57.48 $57.32 $57.35 $55.45 366,384
2021-02-10 $57.40 $57.46 $57.38 $57.46 $55.55 84,044
2021-02-09 $57.45 $57.46 $57.30 $57.33 $55.43 96,424
2021-02-08 $57.26 $57.42 $57.25 $57.40 $55.50 227,173
2021-02-05 $57.39 $57.42 $57.20 $57.23 $55.33 422,113
2021-02-04 $57.26 $57.38 $57.20 $57.35 $55.45 587,205
2021-02-03 $57.34 $57.38 $57.31 $57.36 $55.46 167,358
2021-02-02 $57.41 $57.50 $57.38 $57.50 $55.59 206,144
2021-02-01 $57.50 $57.62 $57.48 $57.58 $55.67 191,778
2021-01-29 $57.53 $57.71 $57.49 $57.61 $55.61 212,809
2021-01-28 $57.75 $57.78 $57.64 $57.78 $55.77 289,896
2021-01-27 $57.89 $57.89 $57.74 $57.77 $55.76 161,316
2021-01-26 $57.71 $57.86 $57.69 $57.81 $55.80 139,014
2021-01-25 $57.72 $57.84 $57.70 $57.84 $55.83 185,778
2021-01-22 $57.71 $57.71 $57.56 $57.62 $55.62 270,746
2021-01-21 $57.61 $57.70 $57.54 $57.70 $55.69 330,224
2021-01-20 $57.80 $57.85 $57.74 $57.80 $55.79 523,781
2021-01-19 $57.70 $57.84 $57.70 $57.82 $55.81 115,421
2021-01-15 $57.77 $57.80 $57.70 $57.74 $55.73 283,576
2021-01-14 $57.91 $57.95 $57.64 $57.66 $55.66 948,236
2021-01-13 $57.68 $57.93 $57.67 $57.92 $55.91 171,681
2021-01-12 $57.42 $57.58 $57.31 $57.55 $55.55 886,296
2021-01-11 $57.57 $57.57 $57.48 $57.48 $55.48 229,621
2021-01-08 $57.68 $57.68 $57.54 $57.67 $55.66 1,411,117
2021-01-07 $57.56 $57.70 $57.56 $57.68 $55.67 149,490
2021-01-06 $57.71 $57.76 $57.55 $57.76 $55.75 264,361
2021-01-05 $58.17 $58.17 $57.99 $58.15 $56.13 155,979
2021-01-04 $58.44 $58.44 $58.29 $58.31 $56.28 194,839
2020-12-31 $58.52 $58.55 $58.47 $58.52 $56.49 137,933
2020-12-30 $58.41 $58.50 $58.41 $58.49 $56.46 1,114,953
2020-12-29 $58.36 $58.47 $58.36 $58.46 $56.43 150,188
2020-12-28 $58.34 $58.45 $58.29 $58.44 $56.41 201,983
2020-12-24 $58.32 $58.44 $58.32 $58.40 $56.37 79,598
2020-12-23 $58.13 $58.27 $58.00 $58.27 $56.24 246,518
2020-12-22 $58.22 $58.26 $58.15 $58.26 $56.23 208,996
2020-12-21 $58.16 $58.20 $58.05 $58.13 $56.11 291,675
2020-12-18 $58.31 $58.32 $58.15 $58.20 $56.18 134,241
2020-12-17 $58.33 $58.34 $58.15 $58.23 $56.21 328,924
2020-12-16 $58.25 $58.39 $58.14 $58.29 $56.17 283,211
2020-12-15 $58.23 $58.35 $58.23 $58.35 $56.22 201,525
2020-12-14 $58.20 $58.34 $58.17 $58.28 $56.16 165,322
2020-12-11 $58.30 $58.34 $58.21 $58.33 $56.21 210,157
2020-12-10 $58.08 $58.29 $58.07 $58.26 $56.14 375,695
2020-12-09 $58.10 $58.10 $57.93 $58.04 $55.93 316,807
2020-12-08 $58.31 $58.34 $58.19 $58.22 $56.10 270,391
2020-12-07 $58.35 $58.35 $58.23 $58.26 $56.14 431,585
2020-12-04 $58.28 $58.28 $58.11 $58.18 $56.06 136,539
2020-12-03 $58.47 $58.51 $58.35 $58.43 $56.30 126,978
2020-12-02 $58.31 $58.31 $58.18 $58.29 $56.17 109,495
2020-12-01 $58.61 $58.66 $58.34 $58.40 $56.27 346,639
2020-11-30 $58.71 $58.80 $58.63 $58.77 $56.50 78,054
2020-11-27 $58.60 $58.66 $58.57 $58.66 $56.39 96,685
2020-11-25 $58.49 $58.53 $58.42 $58.46 $56.20 84,315
2020-11-24 $58.59 $58.59 $58.44 $58.46 $56.20 169,246
2020-11-23 $58.58 $58.59 $58.50 $58.59 $56.33 84,216
2020-11-20 $58.56 $58.57 $58.37 $58.51 $56.25 205,595
2020-11-19 $58.44 $58.59 $58.35 $58.57 $56.31 175,494
2020-11-18 $58.30 $58.33 $58.23 $58.28 $56.03 168,689
2020-11-17 $58.15 $58.21 $58.11 $58.17 $55.92 132,244
2020-11-16 $57.97 $58.03 $57.90 $58.02 $55.78 106,446
2020-11-13 $57.91 $57.94 $57.85 $57.94 $55.70 72,516
2020-11-12 $57.63 $57.87 $57.63 $57.79 $55.56 156,786
2020-11-11 $57.48 $57.64 $57.46 $57.54 $55.32 80,232
2020-11-10 $57.58 $57.68 $57.51 $57.52 $55.30 246,849
2020-11-09 $58.05 $58.05 $57.63 $57.67 $55.44 688,281
2020-11-06 $58.15 $58.15 $58.03 $58.10 $55.85 118,757
2020-11-05 $58.38 $58.38 $58.18 $58.26 $56.01 198,602
2020-11-04 $58.05 $58.21 $58.03 $58.10 $55.85 197,450
2020-11-03 $57.44 $57.49 $57.37 $57.47 $55.25 187,673
2020-11-02 $57.50 $57.53 $57.37 $57.43 $55.21 298,138
2020-10-30 $57.56 $57.64 $57.33 $57.33 $55.02 819,727
2020-10-29 $57.83 $57.83 $57.51 $57.61 $55.29 95,055
2020-10-28 $57.93 $57.93 $57.75 $57.75 $55.42 144,760
2020-10-27 $57.91 $57.98 $57.82 $57.98 $55.64 93,760
2020-10-26 $57.76 $57.82 $57.72 $57.79 $55.46 126,712
2020-10-23 $57.53 $57.70 $57.53 $57.68 $55.35 117,967
2020-10-22 $57.63 $57.65 $57.53 $57.57 $55.25 71,650
2020-10-21 $57.70 $57.76 $57.64 $57.76 $55.43 487,509
2020-10-20 $57.83 $57.83 $57.72 $57.76 $55.43 235,896
2020-10-19 $57.92 $57.92 $57.82 $57.87 $55.54 112,735
2020-10-16 $58.05 $58.13 $57.94 $57.94 $55.60 120,665
2020-10-15 $58.11 $58.12 $58.02 $58.04 $55.70 170,214
2020-10-14 $58.12 $58.12 $58.00 $58.08 $55.74 97,363
2020-10-13 $58.11 $58.11 $57.94 $58.00 $55.66 137,762
2020-10-12 $57.92 $58.14 $57.88 $58.11 $55.77 88,992
2020-10-09 $57.69 $57.84 $57.65 $57.81 $55.48 308,268
2020-10-08 $57.75 $57.81 $57.69 $57.72 $55.39 83,049
2020-10-07 $57.56 $57.76 $57.55 $57.60 $55.28 199,806
2020-10-06 $57.67 $57.86 $57.54 $57.62 $55.30 332,567
2020-10-05 $57.78 $57.84 $57.66 $57.66 $55.34 191,773
2020-10-02 $57.84 $57.89 $57.73 $57.88 $55.55 181,833
2020-10-01 $57.73 $57.89 $57.63 $57.85 $55.52 177,220
2020-09-30 $57.85 $57.86 $57.75 $57.83 $55.40 78,005
2020-09-29 $58.02 $58.05 $57.83 $57.87 $55.44 96,966
2020-09-28 $57.80 $57.94 $57.74 $57.93 $55.50 149,077
2020-09-25 $57.76 $57.76 $57.64 $57.72 $55.30 92,000
2020-09-24 $57.78 $57.82 $57.65 $57.71 $55.29 109,575
2020-09-23 $58.14 $58.14 $57.76 $57.79 $55.37 128,546
2020-09-22 $58.15 $58.20 $58.01 $58.14 $55.70 925,727
2020-09-21 $58.17 $58.20 $58.03 $58.08 $55.64 140,460
2020-09-18 $58.27 $58.27 $58.09 $58.12 $55.68 151,284
2020-09-17 $58.31 $58.31 $58.16 $58.24 $55.80 108,379
2020-09-16 $58.27 $58.32 $58.17 $58.20 $55.76 84,854
2020-09-15 $58.19 $58.25 $58.15 $58.22 $55.78 122,235
2020-09-14 $58.17 $58.26 $58.10 $58.20 $55.76 90,345
2020-09-11 $58.09 $58.12 $57.97 $58.04 $55.61 66,537
2020-09-10 $57.88 $58.04 $57.85 $57.98 $55.55 100,315
2020-09-09 $57.99 $58.08 $57.94 $58.01 $55.58 50,421
2020-09-08 $57.99 $58.04 $57.91 $57.98 $55.55 141,904
2020-09-04 $58.29 $58.29 $57.89 $57.95 $55.52 105,277
2020-09-03 $58.49 $58.59 $58.41 $58.48 $56.03 373,249
2020-09-02 $58.28 $58.51 $58.25 $58.47 $56.02 119,000
2020-09-01 $57.98 $58.34 $57.88 $58.34 $55.89 152,418
2020-08-31 $57.86 $58.19 $57.86 $58.12 $55.59 140,775
2020-08-28 $57.86 $57.91 $57.77 $57.89 $55.37 96,540
2020-08-27 $58.25 $58.28 $57.75 $57.78 $55.27 128,885
2020-08-26 $58.08 $58.15 $57.99 $58.15 $55.62 159,131
2020-08-25 $58.17 $58.20 $58.01 $58.17 $55.64 146,839
2020-08-24 $58.48 $58.48 $58.33 $58.35 $55.81 88,995
2020-08-21 $58.40 $58.40 $58.24 $58.39 $55.85 238,315
2020-08-20 $58.42 $58.42 $58.24 $58.33 $55.79 425,113
2020-08-19 $58.41 $58.41 $58.13 $58.13 $55.60 399,191
2020-08-18 $58.25 $58.32 $58.22 $58.32 $55.78 164,005
2020-08-17 $58.19 $58.27 $58.14 $58.22 $55.69 304,497
2020-08-14 $58.22 $58.29 $58.04 $58.04 $55.52 207,350
2020-08-13 $58.69 $58.69 $58.15 $58.24 $55.71 396,881
2020-08-12 $58.80 $58.84 $58.65 $58.75 $56.20 1,879,124
2020-08-11 $58.99 $58.99 $58.84 $58.87 $56.31 103,797
2020-08-10 $59.40 $59.40 $59.15 $59.20 $56.63 350,146
2020-08-07 $59.51 $59.53 $59.28 $59.30 $56.72 99,711
2020-08-06 $59.43 $59.49 $59.38 $59.45 $56.87 136,978
2020-08-05 $59.30 $59.36 $59.24 $59.29 $56.71 137,311
2020-08-04 $59.26 $59.41 $59.20 $59.41 $56.83 322,580
2020-08-03 $59.06 $59.18 $59.02 $59.18 $56.61 166,595
2020-07-31 $59.21 $59.27 $59.00 $59.23 $56.56 860,575
2020-07-30 $59.29 $59.29 $59.13 $59.19 $56.52 86,057
2020-07-29 $59.06 $59.24 $59.01 $59.24 $56.57 123,323
2020-07-28 $59.13 $59.14 $58.93 $58.93 $56.28 102,776
2020-07-27 $59.24 $59.24 $59.01 $59.13 $56.47 151,701
2020-07-24 $59.17 $59.26 $59.12 $59.21 $56.54 75,754
2020-07-23 $59.29 $59.29 $59.14 $59.20 $56.53 131,119
2020-07-22 $59.15 $59.23 $59.07 $59.19 $56.52 119,413
2020-07-21 $58.95 $59.09 $58.95 $59.01 $56.35 71,067
2020-07-20 $58.89 $58.93 $58.83 $58.90 $56.25 121,361
2020-07-17 $58.82 $58.89 $58.70 $58.89 $56.24 113,577
2020-07-16 $58.72 $58.80 $58.63 $58.76 $56.11 253,344
2020-07-15 $58.47 $58.66 $58.45 $58.59 $55.95 348,378
2020-07-14 $58.42 $58.56 $58.34 $58.50 $55.87 100,100
2020-07-13 $58.28 $58.43 $58.26 $58.35 $55.72 120,968
2020-07-10 $58.54 $58.54 $58.28 $58.34 $55.71 148,300
2020-07-09 $58.28 $58.48 $58.22 $58.48 $55.85 141,315
2020-07-08 $58.32 $58.32 $58.13 $58.23 $55.61 155,200
2020-07-07 $58.17 $58.45 $58.03 $58.45 $55.82 306,800
2020-07-06 $58.03 $58.25 $57.94 $58.25 $55.63 100,193
2020-07-02 $57.97 $58.05 $57.89 $58.05 $55.44 144,248
2020-07-01 $57.69 $57.92 $57.60 $57.91 $55.30 226,684
2020-06-30 $57.73 $57.84 $57.61 $57.84 $55.14 143,987
2020-06-29 $57.60 $57.66 $57.44 $57.66 $54.96 155,592
2020-06-26 $57.52 $57.57 $57.40 $57.47 $54.78 1,785,805
2020-06-25 $57.49 $57.49 $57.36 $57.47 $54.78 195,828
2020-06-24 $57.40 $57.40 $57.20 $57.40 $54.72 116,731
2020-06-23 $57.49 $57.58 $57.41 $57.48 $54.79 277,652
2020-06-22 $57.64 $57.64 $57.44 $57.54 $54.85 104,046
2020-06-19 $57.55 $57.63 $57.44 $57.59 $54.90 279,871
2020-06-18 $57.44 $57.59 $57.34 $57.53 $54.84 243,685
2020-06-17 $57.60 $57.60 $57.14 $57.40 $54.72 308,109
2020-06-16 $57.85 $57.85 $57.42 $57.53 $54.84 153,209
2020-06-15 $56.99 $57.83 $56.83 $57.69 $54.99 203,255
2020-06-12 $57.23 $57.23 $56.89 $57.03 $54.36 91,784
2020-06-11 $57.12 $57.30 $56.68 $56.81 $54.15 591,520
2020-06-10 $57.13 $57.39 $56.96 $57.37 $54.69 201,497
2020-06-09 $57.18 $57.20 $57.08 $57.14 $54.47 452,327
2020-06-08 $57.03 $57.20 $56.95 $57.20 $54.53 194,215
2020-06-05 $56.87 $57.86 $56.71 $57.06 $54.39 1,520,256
2020-06-04 $57.04 $57.05 $56.81 $56.91 $54.25 1,079,274
2020-06-03 $57.08 $57.13 $56.87 $57.01 $54.34 495,214
2020-06-02 $57.02 $57.14 $56.89 $57.14 $54.47 124,144
2020-06-01 $56.91 $57.06 $56.79 $56.97 $54.31 304,646
2020-05-29 $56.95 $57.19 $56.87 $57.19 $54.40 240,306
2020-05-28 $56.80 $56.93 $56.72 $56.87 $54.10 390,416
2020-05-27 $56.85 $56.90 $56.77 $56.86 $54.09 169,228
2020-05-26 $56.85 $56.88 $56.70 $56.81 $54.04 172,373
2020-05-22 $56.79 $56.87 $56.67 $56.87 $54.10 118,163
2020-05-21 $56.78 $56.91 $56.70 $56.77 $54.01 149,385
2020-05-20 $56.55 $56.80 $56.44 $56.79 $54.02 247,675
2020-05-19 $56.24 $56.48 $56.16 $56.36 $53.62 224,810
2020-05-18 $56.33 $56.35 $56.11 $56.32 $53.58 192,840
2020-05-15 $56.07 $56.20 $55.97 $56.17 $53.43 215,838
2020-05-14 $55.89 $56.03 $55.79 $56.03 $53.30 279,761
2020-05-13 $55.79 $55.99 $55.72 $55.82 $53.10 364,270
2020-05-12 $55.67 $55.74 $55.35 $55.68 $52.97 215,882
2020-05-11 $55.53 $55.53 $55.22 $55.30 $52.61 255,576
2020-05-08 $55.65 $55.74 $55.48 $55.56 $52.85 186,810
2020-05-07 $55.75 $55.91 $55.70 $55.83 $53.11 143,013
2020-05-06 $55.94 $55.94 $55.62 $55.76 $53.04 256,278
2020-05-05 $56.18 $56.26 $56.08 $56.19 $53.45 2,100,169
2020-05-04 $56.23 $56.31 $56.15 $56.22 $53.48 202,511
2020-05-01 $56.35 $56.35 $56.01 $56.19 $53.45 386,673
2020-04-30 $56.71 $56.82 $56.50 $56.56 $53.69 249,679
2020-04-29 $56.69 $56.80 $56.58 $56.75 $53.87 168,989
2020-04-28 $56.41 $56.66 $56.40 $56.50 $53.64 211,474
2020-04-27 $56.51 $56.73 $56.26 $56.40 $53.54 320,590
2020-04-24 $56.66 $56.70 $56.39 $56.60 $53.73 155,413
2020-04-23 $56.62 $56.81 $56.50 $56.77 $53.89 215,095
2020-04-22 $56.50 $56.57 $56.22 $56.41 $53.55 182,434
2020-04-21 $56.72 $56.72 $56.20 $56.34 $53.48 170,098
2020-04-20 $56.61 $56.71 $56.24 $56.65 $53.78 360,015
2020-04-17 $57.29 $57.29 $56.60 $56.79 $53.91 168,054
2020-04-16 $56.91 $56.99 $56.52 $56.62 $53.75 327,603
2020-04-15 $56.59 $56.84 $56.44 $56.77 $53.89 157,246
2020-04-14 $57.21 $57.23 $56.57 $56.77 $53.89 952,617
2020-04-13 $57.05 $57.11 $56.63 $57.07 $54.18 544,922
2020-04-09 $56.18 $57.10 $56.14 $57.05 $54.16 456,682
2020-04-08 $54.60 $55.45 $54.59 $55.41 $52.60 675,749
2020-04-07 $55.08 $55.29 $54.36 $54.60 $51.83 1,300,505
2020-04-06 $54.59 $54.94 $54.06 $54.55 $51.79 1,046,537
2020-04-03 $54.54 $54.68 $53.99 $54.07 $51.33 269,709
2020-04-02 $54.56 $54.69 $54.27 $54.43 $51.67 289,410
2020-04-01 $55.01 $55.01 $54.20 $54.64 $51.87 525,706
2020-03-31 $55.02 $55.33 $54.80 $55.14 $52.22 303,485
2020-03-30 $54.67 $55.30 $54.36 $55.04 $52.13 270,387
2020-03-27 $54.41 $54.76 $53.37 $54.21 $51.34 321,715
2020-03-26 $54.00 $54.25 $53.50 $54.17 $51.30 118,568
2020-03-25 $53.00 $54.00 $52.47 $53.71 $50.87 304,122
2020-03-24 $51.13 $53.10 $51.13 $52.47 $49.69 226,260
2020-03-23 $49.74 $54.02 $49.74 $52.36 $49.59 2,394,567
2020-03-20 $48.57 $49.80 $48.36 $48.70 $46.12 255,465
2020-03-19 $48.60 $49.00 $47.79 $48.67 $46.10 680,947
2020-03-18 $51.00 $51.82 $48.50 $49.31 $46.70 314,809
2020-03-17 $52.00 $53.00 $51.66 $51.72 $48.98 174,659
2020-03-16 $52.42 $54.10 $51.62 $51.86 $49.12 217,302
2020-03-13 $52.90 $54.18 $52.41 $53.99 $51.13 1,395,297
2020-03-12 $53.80 $54.57 $50.75 $52.62 $49.84 360,466
2020-03-11 $55.61 $55.77 $54.30 $54.41 $51.53 226,629
2020-03-10 $56.70 $56.75 $55.72 $55.72 $52.77 357,574
2020-03-09 $57.15 $57.27 $56.63 $56.78 $53.78 64,457
2020-03-06 $57.63 $57.65 $57.21 $57.42 $54.38 119,555
2020-03-05 $57.03 $57.11 $56.90 $56.93 $53.92 127,622
2020-03-04 $56.83 $57.13 $56.83 $56.92 $53.91 604,198
2020-03-03 $56.31 $57.10 $56.31 $56.85 $53.84 98,682
2020-03-02 $56.48 $56.56 $56.28 $56.33 $53.35 83,283
2020-02-28 $56.16 $56.48 $56.00 $56.44 $53.33 190,553
2020-02-27 $56.24 $56.24 $55.94 $55.97 $52.89 60,587
2020-02-26 $56.18 $56.26 $56.06 $56.06 $52.97 25,705
2020-02-25 $56.13 $56.29 $56.13 $56.21 $53.11 36,882
2020-02-24 $56.26 $56.26 $56.14 $56.17 $53.08 54,107
2020-02-21 $56.05 $56.17 $56.04 $56.06 $52.97 69,365
2020-02-20 $55.85 $55.90 $55.81 $55.90 $52.82 32,226
2020-02-19 $55.78 $55.83 $55.75 $55.76 $52.69 56,504
2020-02-18 $55.83 $55.88 $55.76 $55.84 $52.76 44,561
2020-02-14 $55.79 $55.82 $55.74 $55.74 $52.67 37,865
2020-02-13 $55.58 $55.68 $55.58 $55.66 $52.59 111,607
2020-02-12 $55.65 $55.65 $55.58 $55.61 $52.55 59,598
2020-02-11 $55.75 $55.75 $55.66 $55.67 $52.60 60,865
2020-02-10 $55.69 $55.81 $55.69 $55.77 $52.70 20,109
2020-02-07 $55.64 $55.71 $55.61 $55.69 $52.62 29,953
2020-02-06 $55.48 $55.52 $55.45 $55.49 $52.43 58,383
2020-02-05 $55.45 $55.49 $55.40 $55.45 $52.39 97,222
2020-02-04 $55.58 $55.58 $55.46 $55.53 $52.47 23,665
2020-02-03 $55.67 $55.76 $55.57 $55.72 $52.65 57,843
2020-01-31 $55.82 $55.90 $55.76 $55.84 $52.64 139,409
2020-01-30 $55.88 $55.88 $55.68 $55.74 $52.55 42,683
2020-01-29 $55.57 $55.74 $55.57 $55.69 $52.50 30,322
2020-01-28 $55.62 $55.62 $55.47 $55.52 $52.34 43,119
2020-01-27 $55.56 $55.62 $55.50 $55.58 $52.39 44,748
2020-01-24 $55.43 $55.49 $55.38 $55.39 $52.22 78,313
2020-01-23 $55.41 $55.41 $55.31 $55.34 $52.17 38,842
2020-01-22 $55.22 $55.31 $55.20 $55.29 $52.12 49,688
2020-01-21 $55.18 $55.23 $55.10 $55.22 $52.05 53,609
2020-01-17 $54.93 $55.04 $54.92 $54.98 $51.83 95,866
2020-01-16 $55.01 $55.04 $54.90 $54.96 $51.81 102,543
2020-01-15 $55.01 $55.01 $54.86 $54.98 $51.83 218,285
2020-01-14 $54.75 $54.89 $54.75 $54.88 $51.73 17,336
2020-01-13 $54.88 $54.89 $54.78 $54.78 $51.64 55,618
2020-01-10 $54.79 $54.98 $54.79 $54.90 $51.75 40,817
2020-01-09 $54.53 $54.80 $54.53 $54.78 $51.64 32,082
2020-01-08 $54.76 $54.83 $54.61 $54.67 $51.54 37,777
2020-01-07 $54.78 $54.79 $54.70 $54.72 $51.58 179,720
2020-01-06 $54.97 $54.97 $54.77 $54.81 $51.67 33,571
2020-01-03 $54.81 $54.95 $54.81 $54.92 $51.77 15,762
2020-01-02 $54.80 $54.85 $54.71 $54.74 $51.60 23,530
2019-12-31 $54.75 $54.75 $54.61 $54.66 $51.53 28,056
2019-12-30 $54.62 $54.83 $54.61 $54.83 $51.69 30,124
2019-12-27 $54.80 $54.82 $54.79 $54.79 $51.65 97,117
2019-12-26 $54.68 $54.72 $54.62 $54.72 $51.58 8,982
2019-12-24 $54.50 $54.67 $54.50 $54.63 $51.50 13,995
2019-12-23 $54.64 $54.64 $54.50 $54.58 $51.45 23,065
2019-12-20 $54.56 $54.58 $54.51 $54.56 $51.43 26,836
2019-12-19 $54.57 $54.65 $54.54 $54.60 $51.47 118,969
2019-12-18 $54.68 $54.75 $54.64 $54.70 $51.44 34,002
2019-12-17 $54.84 $54.85 $54.71 $54.74 $51.48 29,980
2019-12-16 $54.83 $54.83 $54.74 $54.76 $51.50 29,029
2019-12-13 $54.71 $54.90 $54.69 $54.88 $51.61 23,596
2019-12-12 $54.82 $54.82 $54.46 $54.63 $51.38 40,677
2019-12-11 $54.70 $54.87 $54.70 $54.78 $51.52 24,409
2019-12-10 $54.76 $54.76 $54.62 $54.66 $51.41 37,537
2019-12-09 $54.80 $54.80 $54.67 $54.69 $51.43 25,066
2019-12-06 $54.59 $54.75 $54.54 $54.67 $51.42 412,625
2019-12-05 $54.71 $54.78 $54.68 $54.77 $51.51 170,339
2019-12-04 $54.80 $54.89 $54.66 $54.82 $51.56 47,583
2019-12-03 $54.77 $54.93 $54.73 $54.89 $51.62 33,985
2019-12-02 $54.56 $54.56 $54.44 $54.54 $51.29 43,418
2019-11-29 $54.91 $54.92 $54.83 $54.88 $51.49 9,997
2019-11-27 $54.93 $54.95 $54.83 $54.93 $51.53 31,754
2019-11-26 $54.95 $54.99 $54.90 $54.94 $51.54 53,671
2019-11-25 $54.80 $54.85 $54.77 $54.83 $51.44 26,919
2019-11-22 $54.66 $54.73 $54.65 $54.72 $51.34 85,324
2019-11-21 $54.67 $54.67 $54.57 $54.63 $51.25 33,535
2019-11-20 $54.72 $54.77 $54.68 $54.72 $51.34 42,731
2019-11-19 $54.59 $54.65 $54.54 $54.61 $51.23 29,613
2019-11-18 $54.55 $54.60 $54.54 $54.56 $51.19 70,473
2019-11-15 $54.40 $54.49 $54.40 $54.48 $51.11 40,785
2019-11-14 $54.44 $54.51 $54.42 $54.48 $51.11 32,704
2019-11-13 $54.28 $54.30 $54.17 $54.24 $50.89 35,211
2019-11-12 $54.10 $54.14 $54.04 $54.13 $50.78 18,221
2019-11-11 $54.11 $54.14 $54.07 $54.09 $50.75 8,893
2019-11-08 $54.14 $54.22 $54.05 $54.06 $50.72 22,899
2019-11-07 $54.20 $54.26 $54.08 $54.15 $50.80 33,052
2019-11-06 $54.43 $54.49 $54.35 $54.46 $51.09 24,514
2019-11-05 $54.27 $54.33 $54.17 $54.22 $50.87 24,200
2019-11-04 $54.56 $54.58 $54.51 $54.51 $51.14 27,784
2019-11-01 $54.70 $54.80 $54.67 $54.71 $51.33 20,466
2019-10-31 $54.73 $54.84 $54.72 $54.83 $51.31 27,929
2019-10-30 $54.39 $54.54 $54.36 $54.54 $51.04 10,570
2019-10-29 $54.51 $54.51 $54.33 $54.33 $50.84 49,933
2019-10-28 $54.48 $54.53 $54.40 $54.40 $50.91 714,080
2019-10-25 $54.80 $54.80 $54.61 $54.66 $51.15 21,240
2019-10-24 $54.75 $54.82 $54.70 $54.70 $51.19 21,010
2019-10-23 $54.73 $54.81 $54.65 $54.65 $51.14 16,691
2019-10-22 $54.69 $54.72 $54.59 $54.65 $51.14 36,907
2019-10-21 $54.58 $54.63 $54.50 $54.59 $51.09 20,394
2019-10-18 $54.68 $54.76 $54.66 $54.70 $51.19 19,218
2019-10-17 $54.52 $54.73 $54.52 $54.67 $51.16 10,599
2019-10-16 $54.59 $54.65 $54.55 $54.58 $51.08 54,804
2019-10-15 $54.60 $54.64 $54.48 $54.51 $51.01 56,825
2019-10-14 $54.65 $54.70 $54.60 $54.69 $51.18 16,012
2019-10-11 $54.49 $54.58 $54.47 $54.51 $51.01 26,846
2019-10-10 $54.76 $54.80 $54.65 $54.66 $51.15 16,544
2019-10-09 $54.98 $54.98 $54.83 $54.91 $51.39 28,090
2019-10-08 $55.06 $55.06 $54.93 $54.98 $51.45 22,147
2019-10-07 $55.06 $55.06 $54.94 $54.96 $51.43 21,101
2019-10-04 $55.04 $55.16 $55.04 $55.13 $51.59 13,900
2019-10-03 $54.92 $55.08 $54.90 $55.04 $51.51 28,098
2019-10-02 $54.79 $54.83 $54.68 $54.81 $51.29 60,913
2019-10-01 $54.43 $54.84 $54.43 $54.80 $51.28 16,129
2019-09-30 $54.68 $54.82 $54.62 $54.81 $51.17 50,774
2019-09-27 $54.71 $54.71 $54.63 $54.66 $51.03 20,696
2019-09-26 $54.66 $54.70 $54.61 $54.68 $51.05 43,112
2019-09-25 $54.76 $54.76 $54.50 $54.57 $50.95 22,643
2019-09-24 $54.74 $54.84 $54.73 $54.82 $51.18 44,449
2019-09-23 $54.70 $54.83 $54.62 $54.63 $51.00 17,988
2019-09-20 $54.42 $54.63 $54.42 $54.63 $51.00 27,412
2019-09-19 $54.45 $54.46 $54.34 $54.35 $50.74 29,463
2019-09-18 $54.24 $54.48 $54.16 $54.28 $50.68 36,969
2019-09-17 $54.01 $54.21 $54.00 $54.16 $50.56 23,778
2019-09-16 $54.00 $54.05 $53.83 $54.04 $50.45 20,218
2019-09-13 $54.00 $54.11 $53.80 $53.82 $50.25 23,598
2019-09-12 $54.44 $54.53 $54.13 $54.19 $50.59 44,428
2019-09-11 $54.32 $54.38 $54.28 $54.31 $50.70 13,924
2019-09-10 $54.69 $54.69 $54.32 $54.36 $50.75 22,900
2019-09-09 $54.75 $54.86 $54.70 $54.75 $51.12 28,855
2019-09-06 $54.99 $55.12 $54.97 $55.10 $51.44 543,706
2019-09-05 $55.05 $55.05 $54.85 $54.94 $51.29 28,849
2019-09-04 $55.16 $55.33 $55.15 $55.32 $51.65 59,497
2019-09-03 $55.23 $55.34 $55.11 $55.22 $51.55 96,050
2019-08-30 $55.33 $55.39 $55.20 $55.39 $51.58 57,245
2019-08-29 $55.38 $55.40 $55.21 $55.40 $51.59 72,803
2019-08-28 $55.51 $55.58 $55.41 $55.45 $51.64 19,509
2019-08-27 $55.32 $55.45 $55.32 $55.36 $51.55 28,490
2019-08-26 $55.29 $55.32 $55.18 $55.22 $51.42 33,102
2019-08-23 $55.05 $55.30 $55.05 $55.23 $51.43 30,004
2019-08-22 $55.10 $55.21 $55.04 $55.04 $51.26 28,741
2019-08-21 $55.14 $55.26 $55.12 $55.22 $51.42 28,785
2019-08-20 $55.15 $55.20 $55.03 $55.20 $51.41 25,458
2019-08-19 $54.92 $55.04 $54.90 $54.95 $51.17 39,244
2019-08-16 $54.98 $55.15 $54.92 $55.08 $51.29 105,871
2019-08-15 $54.94 $55.20 $54.86 $55.11 $51.32 36,796
2019-08-14 $54.88 $54.90 $54.74 $54.90 $51.13 82,377
2019-08-13 $54.67 $54.76 $54.57 $54.68 $50.92 112,066
2019-08-12 $54.53 $54.65 $54.46 $54.63 $50.87 274,643
2019-08-09 $54.46 $54.47 $54.30 $54.32 $50.59 11,600
2019-08-08 $54.18 $54.46 $54.18 $54.42 $50.68 21,787
2019-08-07 $54.60 $54.60 $54.31 $54.31 $50.58 33,437
2019-08-06 $54.12 $54.30 $54.12 $54.28 $50.55 37,086
2019-08-05 $54.09 $54.18 $54.04 $54.16 $50.44 19,820
2019-08-02 $53.96 $54.00 $53.83 $54.00 $50.29 113,330
2019-08-01 $53.69 $53.98 $53.69 $53.88 $50.18 240,189
2019-07-31 $53.70 $53.82 $53.58 $53.73 $49.91 61,577
2019-07-30 $53.70 $53.70 $53.54 $53.62 $49.81 26,684
2019-07-29 $53.73 $53.75 $53.64 $53.68 $49.87 44,326
2019-07-26 $53.66 $53.67 $53.60 $53.62 $49.81 19,353
2019-07-25 $53.71 $53.71 $53.56 $53.64 $49.83 62,500
2019-07-24 $53.65 $53.77 $53.65 $53.74 $49.92 17,639
2019-07-23 $53.67 $53.67 $53.56 $53.63 $49.82 47,264
2019-07-22 $53.71 $53.71 $53.63 $53.68 $49.87 22,474
2019-07-19 $53.59 $53.66 $53.54 $53.57 $49.76 46,323
2019-07-18 $53.53 $53.64 $53.46 $53.60 $49.79 30,695
2019-07-17 $53.38 $53.56 $53.33 $53.56 $49.76 43,889
2019-07-16 $53.27 $53.30 $53.20 $53.29 $49.50 44,378
2019-07-15 $53.40 $53.42 $53.35 $53.37 $49.58 27,914
2019-07-12 $53.26 $53.38 $53.22 $53.32 $49.53 134,519
2019-07-11 $53.43 $53.46 $53.26 $53.28 $49.50 18,670
2019-07-10 $53.55 $53.55 $53.47 $53.52 $49.72 36,033
2019-07-09 $53.49 $53.49 $53.38 $53.42 $49.63 18,146
2019-07-08 $53.58 $53.59 $53.49 $53.50 $49.70 27,499
2019-07-05 $53.63 $53.63 $53.36 $53.58 $49.77 23,624
2019-07-03 $53.84 $53.94 $53.83 $53.93 $50.10 12,087
2019-07-02 $53.72 $53.82 $53.68 $53.80 $49.98 19,706
2019-07-01 $53.71 $53.74 $53.56 $53.65 $49.84 31,113
2019-06-28 $53.71 $53.77 $53.64 $53.76 $49.82 56,975
2019-06-27 $53.54 $53.72 $53.46 $53.69 $49.75 21,517
2019-06-26 $53.52 $53.53 $53.33 $53.44 $49.52 66,971
2019-06-25 $53.62 $53.62 $53.46 $53.53 $49.61 34,843
2019-06-24 $53.58 $53.64 $53.55 $53.59 $49.66 178,587
2019-06-21 $53.47 $53.48 $53.39 $53.47 $49.55 18,692
2019-06-20 $53.51 $53.70 $53.49 $53.61 $49.68 19,167
2019-06-19 $53.10 $53.45 $53.01 $53.44 $49.52 36,909
2019-06-18 $53.17 $53.17 $53.06 $53.16 $49.26 19,266
2019-06-17 $52.91 $52.95 $52.86 $52.93 $49.05 23,394
2019-06-14 $52.89 $52.93 $52.81 $52.85 $48.97 172,138
2019-06-13 $52.82 $52.92 $52.82 $52.92 $49.04 22,168
2019-06-12 $52.75 $52.80 $52.74 $52.80 $48.93 16,183
2019-06-11 $52.73 $52.77 $52.68 $52.75 $48.88 40,215
2019-06-10 $52.79 $52.79 $52.73 $52.75 $48.88 36,130
2019-06-07 $52.92 $52.97 $52.85 $52.88 $49.00 40,246
2019-06-06 $52.72 $52.76 $52.63 $52.67 $48.81 13,419
2019-06-05 $52.74 $52.74 $52.60 $52.66 $48.80 12,347
2019-06-04 $52.67 $52.68 $52.57 $52.68 $48.82 27,021
2019-06-03 $52.67 $52.76 $52.59 $52.73 $48.86 33,418
2019-05-31 $52.49 $52.71 $52.49 $52.71 $48.72 28,657
2019-05-30 $52.37 $52.54 $52.32 $52.54 $48.56 19,897
2019-05-29 $52.38 $52.38 $52.25 $52.28 $48.32 29,391
2019-05-28 $52.31 $52.35 $52.26 $52.34 $48.38 18,598
2019-05-24 $52.21 $52.21 $52.13 $52.17 $48.22 63,780
2019-05-23 $52.03 $52.22 $52.03 $52.11 $48.16 43,120
2019-05-22 $51.95 $52.06 $51.93 $52.04 $48.10 82,780
2019-05-21 $51.94 $51.94 $51.85 $51.91 $47.98 9,597
2019-05-20 $52.03 $52.03 $51.86 $51.93 $48.00 14,299
2019-05-17 $52.02 $52.04 $51.97 $52.03 $48.09 22,547
2019-05-16 $52.04 $52.04 $51.98 $51.99 $48.05 9,559
2019-05-15 $52.09 $52.09 $51.90 $52.01 $48.07 11,166
2019-05-14 $51.95 $51.95 $51.82 $51.83 $47.90 231,956
2019-05-13 $51.93 $51.96 $51.81 $51.96 $48.02 11,758
2019-05-10 $51.75 $51.89 $51.75 $51.79 $47.87 9,373
2019-05-09 $51.84 $51.90 $51.76 $51.80 $47.88 11,778
2019-05-08 $51.95 $51.99 $51.75 $51.75 $47.83 12,828
2019-05-07 $51.97 $51.97 $51.84 $51.88 $47.95 63,237
2019-05-06 $51.90 $51.91 $51.78 $51.88 $47.95 26,721
2019-05-03 $51.67 $51.84 $51.66 $51.84 $47.91 24,299
2019-05-02 $51.85 $51.85 $51.61 $51.67 $47.76 427,479
2019-05-01 $51.94 $52.00 $51.80 $51.84 $47.91 15,765
2019-04-30 $51.95 $51.99 $51.86 $51.99 $47.92 10,316
2019-04-29 $51.98 $51.98 $51.87 $51.89 $47.83 40,578
2019-04-26 $52.04 $52.04 $51.98 $52.02 $47.96 28,306
2019-04-25 $51.99 $51.99 $51.86 $51.91 $47.85 9,734
2019-04-24 $51.88 $51.99 $51.87 $51.95 $47.89 18,601
2019-04-23 $51.82 $51.82 $51.73 $51.81 $47.76 15,098
2019-04-22 $51.82 $51.82 $51.62 $51.75 $47.70 53,479
2019-04-18 $51.89 $51.89 $51.74 $51.75 $47.70 33,122
2019-04-17 $51.79 $51.80 $51.71 $51.71 $47.67 131,241
2019-04-16 $51.85 $51.85 $51.72 $51.76 $47.71 34,539
2019-04-15 $51.91 $51.93 $51.78 $51.87 $47.81 11,627
2019-04-12 $51.89 $51.94 $51.79 $51.80 $47.75 20,599
2019-04-11 $52.00 $52.04 $51.90 $51.96 $47.90 27,974
2019-04-10 $51.99 $52.04 $51.90 $52.02 $47.95 15,031
2019-04-09 $51.90 $51.96 $51.79 $51.89 $47.83 21,199
2019-04-08 $51.87 $51.87 $51.75 $51.82 $47.77 17,243
2019-04-05 $51.80 $51.91 $51.77 $51.85 $47.80 20,018
2019-04-04 $51.78 $51.82 $51.75 $51.82 $47.77 17,015
2019-04-03 $51.78 $51.78 $51.69 $51.75 $47.70 25,057
2019-04-02 $51.85 $51.87 $51.74 $51.84 $47.79 15,636
2019-04-01 $51.93 $51.93 $51.70 $51.78 $47.73 81,671
2019-03-29 $52.07 $52.18 $52.02 $52.17 $47.96 30,160
2019-03-28 $52.19 $52.21 $52.11 $52.16 $47.95 7,780
2019-03-27 $52.15 $52.24 $52.10 $52.17 $47.96 87,784
2019-03-26 $52.03 $52.07 $51.90 $52.06 $47.86 31,463
2019-03-25 $52.00 $52.10 $51.90 $52.03 $47.83 37,874
2019-03-22 $51.78 $51.96 $51.73 $51.96 $47.77 15,076
2019-03-21 $51.64 $51.69 $51.53 $51.61 $47.44 24,903
2019-03-20 $51.40 $51.64 $51.33 $51.63 $47.46 39,823
2019-03-19 $51.31 $51.38 $51.30 $51.37 $47.22 32,059
2019-03-18 $51.37 $51.39 $51.31 $51.36 $47.21 19,799
2019-03-15 $51.37 $51.42 $51.30 $51.37 $47.22 39,745
2019-03-14 $51.32 $51.32 $51.21 $51.24 $47.10 18,582
2019-03-13 $51.32 $51.33 $51.28 $51.31 $47.17 39,169
2019-03-12 $51.27 $51.42 $51.19 $51.38 $47.23 215,083
2019-03-11 $51.21 $51.26 $51.12 $51.23 $47.10 18,135
2019-03-08 $51.12 $51.23 $51.11 $51.21 $47.08 23,378
2019-03-07 $51.16 $51.23 $51.13 $51.20 $47.07 21,700
2019-03-06 $51.05 $51.12 $51.01 $51.10 $46.98 14,937
2019-03-05 $51.00 $51.04 $50.90 $51.03 $46.91 24,195
2019-03-04 $50.94 $51.05 $50.93 $51.01 $46.89 21,453
2019-03-01 $50.99 $50.99 $50.85 $50.91 $46.80 18,948
2019-02-28 $51.10 $51.14 $51.03 $51.14 $46.88 13,981
2019-02-27 $51.24 $51.24 $51.05 $51.15 $46.89 14,491
2019-02-26 $51.30 $51.36 $51.18 $51.34 $47.07 702,456
2019-02-25 $51.22 $51.24 $51.13 $51.20 $46.94 22,023
2019-02-22 $51.23 $51.28 $51.19 $51.22 $46.95 16,100
2019-02-21 $51.13 $51.14 $51.03 $51.10 $46.85 8,052
2019-02-20 $51.27 $51.29 $51.15 $51.27 $47.00 33,321
2019-02-19 $51.38 $51.38 $51.26 $51.33 $47.06 77,285
2019-02-15 $51.20 $51.26 $51.16 $51.22 $46.96 44,314
2019-02-14 $51.24 $51.25 $51.15 $51.19 $46.93 13,404
2019-02-13 $51.14 $51.17 $51.10 $51.10 $46.85 18,703
2019-02-12 $51.15 $51.22 $51.07 $51.22 $46.96 7,551
2019-02-11 $51.16 $51.20 $51.12 $51.17 $46.91 12,433
2019-02-08 $51.18 $51.25 $51.17 $51.22 $46.96 6,893
2019-02-07 $51.06 $51.16 $51.06 $51.07 $46.82 7,758
2019-02-06 $51.22 $51.22 $51.00 $51.06 $46.81 15,591
2019-02-05 $51.12 $51.14 $51.05 $51.13 $46.87 14,055
2019-02-04 $50.97 $51.06 $50.92 $51.05 $46.80 22,211
2019-02-01 $51.19 $51.19 $51.00 $51.06 $46.81 23,231
2019-01-31 $51.10 $51.40 $51.10 $51.27 $46.87 10,370
2019-01-30 $50.93 $51.07 $50.89 $51.06 $46.68 28,548
2019-01-29 $50.89 $50.95 $50.79 $50.93 $46.56 110,833
2019-01-28 $50.70 $50.83 $50.70 $50.78 $46.42 102,745
2019-01-25 $50.81 $50.82 $50.66 $50.79 $46.43 37,706
2019-01-24 $50.83 $50.86 $50.66 $50.85 $46.49 123,370
2019-01-23 $50.57 $50.70 $50.57 $50.69 $46.34 97,138
2019-01-22 $50.54 $50.64 $50.51 $50.57 $46.23 27,243
2019-01-18 $50.37 $50.51 $50.37 $50.51 $46.18 10,071
2019-01-17 $50.29 $50.43 $50.26 $50.32 $46.00 27,823
2019-01-16 $50.23 $50.37 $50.21 $50.27 $45.96 525,709
2019-01-15 $50.24 $50.33 $50.23 $50.26 $45.95 9,309
2019-01-14 $50.35 $50.35 $50.22 $50.27 $45.96 12,749
2019-01-11 $50.34 $50.36 $50.25 $50.26 $45.95 77,720
2019-01-10 $50.40 $50.40 $50.21 $50.23 $45.92 169,826
2019-01-09 $50.26 $50.35 $50.19 $50.35 $46.03 12,248
2019-01-08 $50.22 $50.60 $50.15 $50.29 $45.98 261,649
2019-01-07 $50.31 $50.31 $50.13 $50.26 $45.95 110,630
2019-01-04 $50.20 $50.20 $50.17 $50.17 $45.87 2,526
2019-01-03 $50.11 $50.34 $50.11 $50.28 $45.97 5,341
2019-01-02 $50.13 $50.16 $50.05 $50.14 $45.84 520,184
2018-12-31 $50.02 $50.12 $49.94 $50.08 $45.78 16,446
2018-12-28 $49.82 $49.99 $49.82 $49.99 $45.70 514,429
2018-12-27 $49.75 $49.88 $49.74 $49.74 $45.47 9,538
2018-12-26 $49.79 $49.87 $49.68 $49.68 $45.42 1,008,914
2018-12-24 $49.88 $49.91 $49.81 $49.84 $45.57 6,346
2018-12-21 $49.88 $49.96 $49.74 $49.79 $45.52 12,020
2018-12-20 $49.99 $50.00 $49.77 $49.78 $45.51 18,239
2018-12-19 $50.08 $50.12 $50.04 $50.08 $45.78 12,317
2018-12-18 $49.85 $50.02 $49.85 $49.98 $45.69 5,087
2018-12-17 $49.89 $50.00 $49.89 $49.98 $45.57 4,751
2018-12-14 $49.82 $49.93 $49.82 $49.89 $45.49 34,064
2018-12-13 $49.78 $49.89 $49.78 $49.81 $45.41 22,584
2018-12-12 $49.72 $49.83 $49.72 $49.75 $45.36 10,299
2018-12-11 $49.79 $49.79 $49.69 $49.69 $45.30 3,740
2018-12-10 $49.66 $49.78 $49.65 $49.70 $45.31 3,793
2018-12-07 $49.54 $49.71 $49.52 $49.71 $45.32 44,991
2018-12-06 $49.47 $49.63 $49.43 $49.49 $45.12 12,673
2018-12-04 $49.44 $49.55 $49.40 $49.51 $45.14 3,394
2018-12-03 $49.43 $49.43 $49.30 $49.38 $45.02 51,748
2018-11-30 $49.45 $49.51 $49.42 $49.42 $44.93 3,510
2018-11-29 $49.53 $49.62 $49.46 $49.53 $45.03 26,474
2018-11-28 $49.47 $49.54 $49.45 $49.54 $45.04 4,463
2018-11-27 $49.52 $49.60 $49.50 $49.50 $45.01 2,558
2018-11-26 $49.57 $49.61 $49.53 $49.53 $45.03 8,324
2018-11-23 $49.58 $49.59 $49.53 $49.56 $45.06 1,273
2018-11-21 $49.46 $49.53 $49.45 $49.46 $44.97 8,630
2018-11-20 $49.39 $49.50 $49.36 $49.39 $44.91 17,120
2018-11-19 $49.38 $49.47 $49.38 $49.41 $44.93 15,335
2018-11-16 $49.38 $49.45 $49.33 $49.41 $44.93 9,872
2018-11-15 $49.51 $49.51 $49.30 $49.34 $44.86 6,224
2018-11-14 $49.39 $49.57 $49.34 $49.50 $45.01 34,311
2018-11-13 $49.49 $49.57 $49.46 $49.49 $45.00 531,417
2018-11-12 $49.56 $49.63 $49.56 $49.58 $45.08 6,086
2018-11-09 $49.56 $49.56 $49.45 $49.54 $45.04 12,131
2018-11-08 $49.51 $49.56 $49.44 $49.44 $44.95 2,608
2018-11-07 $49.58 $49.61 $49.50 $49.50 $45.01 1,993
2018-11-06 $49.46 $49.46 $49.42 $49.44 $44.95 1,259
2018-11-05 $49.39 $49.45 $49.38 $49.39 $44.91 5,768
2018-11-02 $49.40 $49.40 $49.32 $49.32 $44.84 3,615
2018-11-01 $49.36 $49.48 $49.36 $49.48 $44.99 9,475
2018-10-31 $49.63 $49.66 $49.63 $49.63 $45.00 6,434
2018-10-30 $49.72 $49.78 $49.72 $49.74 $45.10 4,625
2018-10-29 $49.80 $49.93 $49.78 $49.93 $45.27 20,344
2018-10-26 $49.82 $49.93 $49.82 $49.84 $45.19 5,298
2018-10-25 $49.74 $49.83 $49.74 $49.77 $45.13 8,063
2018-10-24 $49.81 $49.90 $49.76 $49.90 $45.24 6,188
2018-10-23 $49.78 $49.82 $49.73 $49.76 $45.12 14,297
2018-10-22 $49.71 $49.85 $49.71 $49.77 $45.13 16,218
2018-10-19 $49.73 $49.77 $49.70 $49.71 $45.07 3,078
2018-10-18 $49.70 $49.85 $49.69 $49.83 $45.18 26,868
2018-10-17 $49.84 $49.84 $49.72 $49.72 $45.08 5,036
2018-10-16 $49.79 $49.91 $49.77 $49.84 $45.19 13,884
2018-10-15 $49.87 $49.91 $49.79 $49.82 $45.17 6,221
2018-10-12 $49.93 $49.99 $49.84 $49.93 $45.27 9,818
2018-10-11 $49.89 $49.95 $49.83 $49.94 $45.28 9,466
2018-10-10 $49.78 $49.80 $49.73 $49.80 $45.15 4,130
2018-10-09 $49.84 $49.84 $49.74 $49.79 $45.14 56,458
2018-10-08 $49.77 $49.81 $49.77 $49.77 $45.13 6,527
2018-10-05 $49.87 $49.87 $49.75 $49.78 $45.13 20,660
2018-10-04 $49.89 $49.94 $49.85 $49.89 $45.23 5,851
2018-10-03 $50.24 $50.24 $50.07 $50.07 $45.40 19,754
2018-10-02 $50.36 $50.38 $50.30 $50.37 $45.67 5,460
2018-10-01 $50.30 $50.30 $50.23 $50.23 $45.54 985
2018-09-28 $50.47 $50.48 $50.42 $50.42 $45.60 2,407
2018-09-27 $50.37 $50.45 $50.37 $50.42 $45.60 2,060
2018-09-26 $50.31 $50.42 $50.31 $50.42 $45.60 16,781
2018-09-25 $50.23 $50.34 $50.23 $50.30 $45.49 8,654
2018-09-24 $50.38 $50.39 $50.29 $50.29 $45.48 9,182
2018-09-21 $50.31 $50.45 $50.31 $50.37 $45.55 3,695
2018-09-20 $50.32 $50.40 $50.32 $50.38 $45.56 3,151
2018-09-19 $50.27 $50.35 $50.21 $50.28 $45.47 26,475
2018-09-18 $50.45 $50.45 $50.32 $50.32 $45.51 3,861
2018-09-17 $50.49 $50.61 $50.49 $50.51 $45.68 42,351
2018-09-14 $50.41 $50.48 $50.41 $50.48 $45.65 8,765
2018-09-13 $50.48 $50.53 $50.48 $50.49 $45.66 5,084
2018-09-12 $50.55 $50.56 $50.45 $50.48 $45.65 17,959
2018-09-11 $50.36 $50.40 $50.31 $50.32 $45.50 7,419
2018-09-10 $50.49 $50.53 $50.42 $50.51 $45.68 4,690
2018-09-07 $50.39 $50.43 $50.37 $50.43 $45.60 5,975
2018-09-06 $50.58 $50.61 $50.54 $50.61 $45.77 1,843
2018-09-05 $50.48 $50.48 $50.45 $50.46 $45.63 3,604
2018-09-04 $50.55 $50.55 $50.49 $50.55 $45.71 3,459
2018-08-31 $50.84 $50.84 $50.74 $50.74 $45.77 66,640
2018-08-30 $50.81 $50.83 $50.74 $50.79 $45.81 3,749
2018-08-29 $50.79 $50.79 $50.74 $50.74 $45.77 6,600
2018-08-28 $50.82 $50.85 $50.73 $50.73 $45.76 4,555
2018-08-27 $50.83 $50.91 $50.83 $50.84 $45.86 3,806
2018-08-24 $50.87 $50.95 $50.87 $50.89 $45.90 6,136
2018-08-23 $50.99 $50.99 $50.89 $50.89 $45.90 5,281
2018-08-22 $50.99 $50.99 $50.87 $50.88 $45.90 3,662
2018-08-21 $50.89 $50.90 $50.84 $50.86 $45.88 5,637
2018-08-20 $50.92 $50.97 $50.91 $50.97 $45.98 6,532
2018-08-17 $50.82 $50.89 $50.82 $50.86 $45.88 3,087
2018-08-16 $50.78 $50.79 $50.76 $50.77 $45.80 4,401
2018-08-15 $50.72 $50.83 $50.72 $50.74 $45.77 9,806
2018-08-14 $50.72 $50.75 $50.65 $50.65 $45.69 3,398
2018-08-13 $50.65 $50.74 $50.65 $50.70 $45.73 4,894
2018-08-10 $50.65 $50.80 $50.63 $50.68 $45.72 22,109
2018-08-09 $50.69 $50.69 $50.59 $50.60 $45.64 5,695
2018-08-08 $50.68 $50.68 $50.55 $50.55 $45.60 2,909
2018-08-07 $50.75 $50.75 $50.66 $50.67 $45.71 3,404
2018-08-06 $50.70 $50.83 $50.70 $50.70 $45.73 2,724
2018-08-03 $50.61 $50.76 $50.61 $50.76 $45.79 37,203
2018-08-02 $50.49 $50.61 $50.47 $50.61 $45.65 4,012
2018-08-01 $50.51 $50.52 $50.41 $50.51 $45.56 9,944
2018-07-31 $50.82 $50.82 $50.81 $50.81 $45.71 1,113
2018-07-30 $50.60 $50.69 $50.57 $50.67 $45.59 10,813
2018-07-27 $50.66 $50.70 $50.61 $50.63 $45.55 2,806
2018-07-26 $50.60 $50.68 $50.59 $50.59 $45.52 4,402
2018-07-25 $50.53 $50.63 $50.51 $50.53 $45.46 219,070
2018-07-24 $50.39 $50.46 $50.39 $50.46 $45.40 9,577
2018-07-23 $50.48 $50.48 $50.33 $50.35 $45.30 4,196
2018-07-20 $50.70 $50.70 $50.51 $50.52 $45.45 7,764
2018-07-19 $50.67 $50.73 $50.67 $50.68 $45.60 5,013
2018-07-18 $50.67 $50.73 $50.62 $50.62 $45.54 8,309
2018-07-17 $50.75 $50.75 $50.69 $50.71 $45.62 2,153
2018-07-16 $50.72 $50.72 $50.69 $50.69 $45.61 1,613
2018-07-13 $50.80 $50.82 $50.75 $50.79 $45.70 4,043
2018-07-12 $50.64 $50.72 $50.64 $50.72 $45.63 4,544
2018-07-11 $50.57 $50.72 $50.57 $50.71 $45.62 10,306
2018-07-10 $50.59 $50.66 $50.57 $50.58 $45.51 6,708
2018-07-09 $50.61 $50.66 $50.53 $50.56 $45.49 19,515
2018-07-06 $50.59 $50.66 $50.56 $50.62 $45.54 7,918
2018-07-05 $50.49 $50.60 $50.48 $50.51 $45.44 12,690
2018-07-03 $50.44 $50.53 $50.44 $50.53 $45.46 5,293
2018-07-02 $50.37 $50.41 $50.28 $50.28 $45.24 3,234
2018-06-29 $50.47 $50.52 $50.43 $50.43 $45.26 4,277
2018-06-28 $50.45 $50.47 $50.39 $50.41 $45.24 12,672
2018-06-27 $50.42 $50.45 $50.42 $50.45 $45.27 5,930
2018-06-26 $50.24 $50.33 $50.24 $50.31 $45.15 17,613
2018-06-25 $50.33 $50.37 $50.27 $50.28 $45.12 20,022
2018-06-22 $50.31 $50.31 $50.21 $50.23 $45.08 2,619
2018-06-21 $50.36 $50.36 $50.25 $50.35 $45.18 52,512
2018-06-20 $50.44 $50.50 $50.26 $50.27 $45.11 17,355
2018-06-19 $50.52 $50.61 $50.50 $50.56 $45.37 224,276
2018-06-18 $50.48 $50.48 $50.38 $50.38 $45.21 2,706
2018-06-15 $50.60 $50.63 $50.51 $50.52 $45.34 7,418
2018-06-14 $50.41 $50.53 $50.40 $50.46 $45.28 6,165
2018-06-13 $50.35 $50.43 $50.27 $50.30 $45.14 4,415
2018-06-12 $50.29 $50.38 $50.29 $50.33 $45.17 3,732
2018-06-11 $50.37 $50.37 $50.31 $50.34 $45.17 3,974
2018-06-08 $50.37 $50.51 $50.37 $50.45 $45.27 32,640
2018-06-07 $50.35 $50.48 $50.28 $50.47 $45.29 3,689
2018-06-06 $50.26 $50.32 $50.26 $50.32 $45.16 15,800
2018-06-05 $50.45 $50.53 $50.42 $50.45 $45.27 79,870
2018-06-04 $50.49 $50.50 $50.40 $50.40 $45.23 7,564
2018-06-01 $50.53 $50.58 $50.49 $50.54 $45.35 15,357
2018-05-31 $50.85 $50.88 $50.74 $50.76 $45.44 4,712
2018-05-30 $50.86 $50.86 $50.70 $50.72 $45.40 3,486
2018-05-29 $50.64 $50.92 $50.64 $50.92 $45.58 3,465
2018-05-25 $50.60 $50.63 $50.56 $50.60 $45.30 5,949
2018-05-24 $50.43 $50.54 $50.43 $50.46 $45.17 2,371
2018-05-23 $50.27 $50.44 $50.27 $50.44 $45.15 5,068
2018-05-22 $50.25 $50.29 $50.21 $50.29 $45.02 2,586
2018-05-21 $50.19 $50.29 $50.19 $50.23 $44.97 9,282
2018-05-18 $50.14 $50.30 $50.11 $50.22 $44.96 88,156
2018-05-17 $50.14 $50.19 $50.12 $50.14 $44.88 25,423
2018-05-16 $50.21 $50.27 $50.14 $50.27 $45.00 26,841
2018-05-15 $50.15 $50.43 $50.03 $50.25 $44.98 416,362
2018-05-14 $50.35 $50.40 $50.33 $50.37 $45.09 15,449
2018-05-11 $50.37 $50.38 $50.35 $50.37 $45.09 1,803
2018-05-10 $50.27 $50.35 $50.25 $50.29 $45.02 16,351
2018-05-09 $50.12 $50.24 $50.12 $50.18 $44.92 60,460
2018-05-08 $50.20 $50.29 $50.19 $50.19 $44.93 1,263
2018-05-07 $50.33 $50.33 $50.23 $50.26 $44.99 20,087
2018-05-04 $50.34 $50.34 $50.23 $50.28 $45.01 3,605
2018-05-03 $50.33 $50.35 $50.27 $50.30 $45.03 48,947
2018-05-02 $50.27 $50.33 $50.21 $50.21 $44.95 2,276
2018-05-01 $50.32 $50.32 $50.23 $50.26 $44.99 3,065
2018-04-30 $50.56 $50.56 $50.48 $50.49 $45.08 3,198
2018-04-27 $50.47 $50.51 $50.46 $50.47 $45.07 2,924
2018-04-26 $50.37 $50.40 $50.35 $50.37 $44.98 5,124
2018-04-25 $50.38 $50.38 $50.22 $50.27 $44.89 11,545
2018-04-24 $50.49 $50.49 $50.38 $50.38 $44.98 8,879
2018-04-23 $50.47 $50.53 $50.43 $50.44 $45.04 5,478
2018-04-20 $50.58 $50.62 $50.48 $50.48 $45.07 4,390
2018-04-19 $50.67 $50.74 $50.61 $50.69 $45.26 1,887
2018-04-18 $51.02 $51.02 $50.83 $50.83 $45.39 12,523
2018-04-17 $50.98 $51.03 $50.98 $51.01 $45.55 6,130
2018-04-16 $50.86 $51.01 $50.86 $51.01 $45.55 4,585
2018-04-13 $50.93 $51.01 $50.93 $50.95 $45.49 4,298
2018-04-12 $51.04 $51.05 $50.95 $50.96 $45.50 16,025
2018-04-11 $51.09 $51.09 $51.04 $51.08 $45.61 1,579
2018-04-10 $51.05 $51.11 $51.00 $51.08 $45.61 4,502
2018-04-09 $50.95 $51.04 $50.95 $51.04 $45.57 6,473
2018-04-06 $50.93 $51.01 $50.93 $50.96 $45.50 5,406
2018-04-05 $50.86 $50.89 $50.86 $50.89 $45.44 2,063
2018-04-04 $50.93 $50.97 $50.91 $50.93 $45.48 2,600
2018-04-03 $50.92 $50.99 $50.89 $50.89 $45.44 3,159
2018-04-02 $50.91 $51.03 $50.89 $51.03 $45.57 3,982
2018-03-29 $51.06 $51.14 $51.02 $51.14 $45.56 3,144
2018-03-28 $50.97 $51.01 $50.91 $50.95 $45.39 5,273
2018-03-27 $50.86 $50.86 $50.83 $50.84 $45.29 1,918
2018-03-26 $50.82 $50.82 $50.73 $50.74 $45.20 8,293
2018-03-23 $50.66 $50.72 $50.65 $50.69 $45.15 9,520
2018-03-22 $50.81 $50.83 $50.70 $50.77 $45.23 7,541
2018-03-21 $50.67 $50.69 $50.60 $50.60 $45.07 3,397
2018-03-20 $50.74 $50.76 $50.71 $50.76 $45.22 6,719
2018-03-19 $50.88 $50.94 $50.87 $50.89 $45.33 12,905
2018-03-16 $50.91 $50.93 $50.84 $50.86 $45.31 14,936
2018-03-15 $50.91 $50.93 $50.86 $50.90 $45.34 104,998
2018-03-14 $50.83 $50.98 $50.83 $50.95 $45.39 3,103
2018-03-13 $50.84 $50.87 $50.80 $50.84 $45.29 8,895
2018-03-12 $50.81 $50.84 $50.81 $50.84 $45.29 4,747
2018-03-09 $50.88 $50.88 $50.77 $50.81 $45.26 14,933
2018-03-08 $50.87 $50.97 $50.87 $50.87 $45.32 68,159
2018-03-07 $50.91 $50.91 $50.81 $50.83 $45.28 33,101
2018-03-06 $50.96 $50.96 $50.85 $50.85 $45.30 13,016
2018-03-05 $50.95 $51.00 $50.62 $50.81 $45.26 1,029,403
2018-03-02 $50.91 $50.93 $50.83 $50.91 $45.35 10,753
2018-03-01 $50.98 $51.05 $50.93 $51.01 $45.44 24,557
2018-02-28 $51.15 $51.17 $51.13 $51.14 $45.44 6,937
2018-02-27 $51.27 $51.27 $50.98 $51.06 $45.37 4,149
2018-02-26 $51.37 $51.40 $51.24 $51.24 $45.53 22,911
2018-02-23 $51.23 $51.29 $51.18 $51.27 $45.56 16,094
2018-02-22 $51.13 $51.19 $51.08 $51.13 $45.44 11,623
2018-02-21 $51.21 $51.21 $51.00 $51.00 $45.32 7,830
2018-02-20 $51.27 $51.27 $51.20 $51.22 $45.52 79,047
2018-02-16 $51.35 $51.42 $51.34 $51.35 $45.63 13,253
2018-02-15 $51.24 $51.32 $51.24 $51.28 $45.57 10,847
2018-02-14 $51.11 $51.19 $51.10 $51.13 $45.44 22,550
2018-02-13 $51.33 $51.33 $51.24 $51.28 $45.57 29,834
2018-02-12 $51.35 $51.48 $51.34 $51.41 $45.68 8,434
2018-02-09 $51.36 $51.37 $51.32 $51.33 $45.61 6,126
2018-02-08 $51.44 $51.54 $51.39 $51.39 $45.67 12,099
2018-02-07 $51.83 $51.83 $51.54 $51.54 $45.80 15,486
2018-02-06 $51.80 $51.84 $51.71 $51.75 $45.99 328,625
2018-02-05 $51.61 $51.94 $51.57 $51.80 $46.03 8,832
2018-02-02 $51.78 $51.79 $51.65 $51.72 $45.96 11,218
2018-02-01 $52.10 $52.11 $51.88 $51.88 $46.10 4,517
2018-01-31 $52.22 $52.22 $52.09 $52.22 $46.30 6,678
2018-01-30 $52.15 $52.21 $52.08 $52.11 $46.20 11,688
2018-01-29 $52.26 $52.26 $52.19 $52.24 $46.32 3,886
2018-01-26 $52.32 $52.37 $52.29 $52.30 $46.37 5,568
2018-01-25 $52.22 $52.39 $52.22 $52.39 $46.45 2,476
2018-01-24 $52.26 $52.28 $52.19 $52.26 $46.34 13,108
2018-01-23 $52.27 $52.34 $52.26 $52.32 $46.39 639,065
2018-01-22 $52.16 $52.21 $52.12 $52.13 $46.22 2,626
2018-01-19 $52.23 $52.23 $52.17 $52.19 $46.27 16,020
2018-01-18 $52.26 $52.35 $52.26 $52.28 $46.35 12,473
2018-01-17 $52.55 $52.55 $52.42 $52.42 $46.48 17,105
2018-01-16 $52.58 $52.60 $52.52 $52.55 $46.59 5,162
2018-01-12 $52.48 $52.56 $52.48 $52.54 $46.58 19,272
2018-01-11 $52.42 $52.55 $52.41 $52.55 $46.59 13,043
2018-01-10 $52.24 $52.45 $52.24 $52.45 $46.50 14,752
2018-01-09 $52.52 $52.52 $52.39 $52.39 $46.45 10,335
2018-01-08 $52.61 $52.63 $52.55 $52.57 $46.61 7,360
2018-01-05 $52.64 $52.64 $52.53 $52.60 $46.64 70,182
2018-01-04 $52.53 $52.62 $52.53 $52.61 $46.65 2,684
2018-01-03 $52.61 $52.64 $52.60 $52.62 $46.65 10,818
2018-01-02 $52.73 $52.73 $52.50 $52.59 $46.63 5,022
2017-12-29 $52.73 $52.85 $52.73 $52.84 $46.85 15,763
2017-12-28 $52.73 $52.76 $52.71 $52.72 $46.74 2,976
2017-12-27 $52.65 $52.76 $52.65 $52.74 $46.76 4,760
2017-12-26 $52.47 $52.54 $52.47 $52.53 $46.57 2,250
2017-12-22 $52.49 $52.49 $52.44 $52.44 $46.49 2,911
2017-12-21 $52.40 $52.46 $52.40 $52.46 $46.51 14,270
2017-12-20 $52.44 $52.52 $52.43 $52.43 $46.38 3,424
2017-12-19 $52.69 $52.69 $52.56 $52.56 $46.50 10,719
2017-12-18 $52.95 $52.95 $52.82 $52.85 $46.75 8,134
2017-12-15 $52.89 $52.91 $52.88 $52.90 $46.80 3,621
2017-12-14 $52.80 $52.90 $52.80 $52.88 $46.78 5,930
2017-12-13 $52.75 $52.85 $52.72 $52.85 $46.75 11,963
2017-12-12 $52.64 $52.66 $52.57 $52.65 $46.58 7,049
2017-12-11 $52.75 $52.77 $52.66 $52.66 $46.59 6,725
2017-12-08 $52.71 $52.71 $52.63 $52.65 $46.58 23,263
2017-12-07 $52.86 $52.87 $52.67 $52.69 $46.61 11,117
2017-12-06 $52.86 $52.87 $52.80 $52.80 $46.71 3,646
2017-12-05 $52.64 $52.76 $52.64 $52.74 $46.66 15,699
2017-12-04 $52.59 $52.64 $52.40 $52.64 $46.57 35,258
2017-12-01 $52.63 $52.78 $52.63 $52.66 $46.59 9,524
2017-11-30 $52.68 $52.68 $52.51 $52.60 $46.43 10,203
2017-11-29 $52.68 $52.68 $52.57 $52.67 $46.49 34,488
2017-11-28 $52.80 $52.85 $52.80 $52.82 $46.62 11,198
2017-11-27 $52.80 $52.82 $52.74 $52.77 $46.57 7,769
2017-11-24 $52.83 $52.83 $52.80 $52.82 $46.62 1,167
2017-11-22 $52.76 $52.86 $52.74 $52.83 $46.63 2,488
2017-11-21 $52.69 $52.72 $52.62 $52.66 $46.48 10,689
2017-11-20 $52.58 $52.58 $52.54 $52.54 $46.37 1,539
2017-11-17 $52.58 $52.61 $52.55 $52.55 $46.38 3,074
2017-11-16 $52.52 $52.52 $52.49 $52.49 $46.33 6,905
2017-11-15 $52.44 $52.55 $52.41 $52.55 $46.38 11,346
2017-11-14 $52.42 $52.42 $52.35 $52.38 $46.23 20,269
2017-11-13 $52.42 $52.42 $52.36 $52.36 $46.22 6,342
2017-11-10 $52.45 $52.45 $52.35 $52.38 $46.23 1,972
2017-11-09 $52.61 $52.66 $52.60 $52.60 $46.43 4,578
2017-11-08 $52.72 $52.77 $52.70 $52.72 $46.53 9,185
2017-11-07 $52.77 $52.79 $52.76 $52.76 $46.57 1,813
2017-11-06 $52.83 $52.83 $52.80 $52.82 $46.62 4,514
2017-11-03 $52.77 $52.82 $52.75 $52.82 $46.62 10,618
2017-11-02 $52.72 $52.80 $52.72 $52.75 $46.56 13,277
2017-11-01 $52.69 $52.79 $52.69 $52.73 $46.55 11,912
2017-10-31 $52.87 $52.87 $52.80 $52.80 $46.50 6,676
2017-10-30 $52.77 $52.84 $52.76 $52.81 $46.51 10,242
2017-10-27 $52.68 $52.70 $52.66 $52.70 $46.42 1,915
2017-10-26 $52.60 $52.61 $52.54 $52.57 $46.30 7,407
2017-10-25 $52.53 $52.58 $52.52 $52.57 $46.30 9,719
2017-10-24 $52.62 $52.71 $52.62 $52.66 $46.38 7,511
2017-10-23 $52.77 $52.79 $52.73 $52.77 $46.47 6,297
2017-10-20 $52.71 $52.75 $52.69 $52.72 $46.43 4,866
2017-10-19 $52.93 $52.93 $52.82 $52.82 $46.52 6,689
2017-10-18 $52.81 $52.81 $52.75 $52.80 $46.50 12,186
2017-10-17 $52.79 $52.93 $52.79 $52.93 $46.62 17,133
2017-10-16 $52.86 $52.95 $52.85 $52.91 $46.60 21,724
2017-10-13 $52.91 $53.00 $52.86 $52.96 $46.64 33,086
2017-10-12 $52.78 $52.83 $52.77 $52.80 $46.50 54,495
2017-10-11 $52.82 $52.82 $52.76 $52.78 $46.48 7,702
2017-10-10 $52.77 $52.85 $52.76 $52.79 $46.49 2,359
2017-10-09 $52.70 $52.74 $52.67 $52.74 $46.45 4,791
2017-10-06 $52.63 $52.74 $52.55 $52.70 $46.41 10,810
2017-10-05 $52.77 $52.79 $52.70 $52.77 $46.47 118,148
2017-10-04 $52.84 $52.84 $52.71 $52.74 $46.45 4,604
2017-10-03 $52.66 $52.81 $52.66 $52.81 $46.51 3,729
2017-10-02 $52.79 $52.79 $52.67 $52.67 $46.39 87,571
2017-09-29 $52.89 $52.89 $52.78 $52.78 $46.38 3,701
2017-09-28 $52.69 $52.75 $52.67 $52.75 $46.35 3,416
2017-09-27 $52.71 $52.76 $52.70 $52.72 $46.33 3,198
2017-09-26 $52.89 $52.93 $52.88 $52.91 $46.50 3,236
2017-09-25 $52.77 $52.95 $52.77 $52.91 $46.50 5,867
2017-09-22 $52.85 $52.85 $52.77 $52.79 $46.39 2,748
2017-09-21 $52.80 $52.80 $52.68 $52.68 $46.29 5,290
2017-09-20 $52.75 $52.81 $52.63 $52.63 $46.25 7,382
2017-09-19 $52.76 $52.78 $52.73 $52.76 $46.36 5,396
2017-09-18 $52.78 $52.79 $52.72 $52.72 $46.33 8,760
2017-09-15 $52.77 $52.83 $52.76 $52.82 $46.41 2,445
2017-09-14 $52.63 $52.79 $52.63 $52.79 $46.39 15,636
2017-09-13 $52.74 $52.81 $52.68 $52.68 $46.29 19,606
2017-09-12 $52.76 $52.80 $52.75 $52.76 $46.36 13,475
2017-09-11 $52.88 $52.94 $52.88 $52.89 $46.48 2,774
2017-09-08 $53.03 $53.07 $52.99 $53.04 $46.61 7,307
2017-09-07 $53.03 $53.16 $53.00 $53.16 $46.71 210,183
2017-09-06 $53.02 $53.02 $52.87 $52.88 $46.47 5,544
2017-09-05 $52.88 $53.05 $52.88 $53.05 $46.62 3,939
2017-09-01 $52.91 $52.91 $52.77 $52.78 $46.38 2,888
2017-08-31 $53.00 $53.04 $52.96 $53.04 $46.50 1,759
2017-08-30 $52.89 $52.97 $52.89 $52.93 $46.41 4,177
2017-08-29 $53.05 $53.05 $52.92 $52.93 $46.40 5,455
2017-08-28 $52.84 $52.91 $52.84 $52.89 $46.38 2,169
2017-08-25 $52.86 $52.91 $52.86 $52.91 $46.38 1,907
2017-08-24 $52.84 $52.88 $52.79 $52.80 $46.29 5,232
2017-08-23 $52.77 $52.88 $52.77 $52.86 $46.34 3,358
2017-08-22 $52.73 $52.75 $52.69 $52.69 $46.20 1,756
2017-08-21 $52.73 $52.79 $52.73 $52.77 $46.27 2,944
2017-08-18 $52.81 $52.81 $52.70 $52.70 $46.20 3,239
2017-08-17 $52.61 $52.75 $52.61 $52.75 $46.25 4,233
2017-08-16 $52.55 $52.70 $52.55 $52.69 $46.20 11,802
2017-08-15 $52.44 $52.57 $52.44 $52.51 $46.04 10,381
2017-08-14 $52.58 $52.67 $52.58 $52.61 $46.13 4,481
2017-08-11 $52.54 $52.62 $52.54 $52.62 $46.14 18,244
2017-08-10 $52.58 $52.59 $52.53 $52.59 $46.11 44,540
2017-08-09 $52.60 $52.61 $52.53 $52.53 $46.06 9,354
2017-08-08 $52.57 $52.60 $52.48 $52.49 $46.02 42,934
2017-08-07 $52.63 $52.66 $52.63 $52.64 $46.15 1,763
2017-08-04 $52.70 $52.70 $52.57 $52.64 $46.15 12,378
2017-08-03 $52.80 $52.83 $52.79 $52.79 $46.28 39,796
2017-08-02 $52.76 $52.79 $52.69 $52.69 $46.20 35,371
2017-08-01 $52.67 $52.76 $52.67 $52.73 $46.23 14,552
2017-07-31 $52.63 $52.76 $52.63 $52.76 $46.15 7,055
2017-07-28 $52.64 $52.74 $52.64 $52.69 $46.09 77,103
2017-07-27 $52.60 $52.61 $52.53 $52.61 $46.02 3,124
2017-07-26 $52.51 $52.70 $52.51 $52.69 $46.09 4,014
2017-07-25 $52.63 $52.63 $52.54 $52.54 $45.96 4,285
2017-07-24 $52.83 $52.83 $52.77 $52.77 $46.17 1,206
2017-07-21 $52.84 $52.89 $52.84 $52.88 $46.26 2,929
2017-07-20 $52.86 $52.86 $52.73 $52.73 $46.13 6,472
2017-07-19 $52.75 $52.75 $52.70 $52.72 $46.12 4,631
2017-07-18 $52.63 $52.70 $52.63 $52.69 $46.09 8,623
2017-07-17 $52.41 $52.57 $52.41 $52.57 $45.99 2,094
2017-07-14 $52.55 $52.56 $52.44 $52.46 $45.89 6,260
2017-07-13 $52.45 $52.45 $52.31 $52.31 $45.76 1,123
2017-07-12 $52.39 $52.49 $52.39 $52.46 $45.89 8,672
2017-07-11 $52.29 $52.29 $52.19 $52.26 $45.71 4,194
2017-07-10 $52.15 $52.22 $52.13 $52.18 $45.64 10,412
2017-07-07 $52.08 $52.20 $52.08 $52.16 $45.63 39,037
2017-07-06 $52.14 $52.17 $52.10 $52.15 $45.62 1,596
2017-07-05 $52.33 $52.33 $52.21 $52.24 $45.70 3,594
2017-07-03 $52.30 $52.39 $52.18 $52.18 $45.65 1,343
2017-06-30 $52.50 $52.51 $52.45 $52.45 $45.78 4,938
2017-06-29 $52.46 $52.48 $52.45 $52.47 $45.80 17,248
2017-06-28 $52.64 $52.69 $52.63 $52.63 $45.94 2,140
2017-06-27 $52.78 $52.78 $52.59 $52.60 $45.91 57,990
2017-06-26 $52.83 $52.87 $52.81 $52.81 $46.09 5,947
2017-06-23 $52.68 $52.78 $52.68 $52.71 $46.01 1,638
2017-06-22 $52.84 $52.84 $52.70 $52.73 $46.02 4,655
2017-06-21 $52.62 $52.68 $52.62 $52.66 $45.96 2,051
2017-06-20 $52.70 $52.71 $52.60 $52.71 $46.01 5,617
2017-06-19 $52.68 $52.68 $52.51 $52.54 $45.86 5,917
2017-06-16 $52.66 $52.66 $52.57 $52.59 $45.90 3,290
2017-06-15 $52.54 $52.66 $52.49 $52.52 $45.84 3,098
2017-06-14 $52.67 $52.67 $52.53 $52.55 $45.87 7,998
2017-06-13 $52.22 $52.36 $52.21 $52.36 $45.70 7,546
2017-06-12 $52.29 $52.40 $52.26 $52.26 $45.61 11,815
2017-06-09 $52.25 $52.36 $52.21 $52.28 $45.63 6,400
2017-06-08 $52.48 $52.48 $52.31 $52.34 $45.68 8,627
2017-06-07 $52.46 $52.52 $52.40 $52.42 $45.75 22,390
2017-06-06 $52.61 $52.61 $52.47 $52.55 $45.87 6,314
2017-06-05 $52.49 $52.49 $52.37 $52.37 $45.71 10,895
2017-06-02 $52.40 $52.53 $52.40 $52.49 $45.81 2,495
2017-06-01 $52.28 $52.28 $52.23 $52.23 $45.59 1,776
2017-05-31 $52.39 $52.43 $52.34 $52.34 $45.58 3,509
2017-05-30 $52.30 $52.35 $52.14 $52.28 $45.53 16,148
2017-05-26 $52.16 $52.20 $52.09 $52.14 $45.41 5,073
2017-05-25 $52.05 $52.16 $52.04 $52.16 $45.42 1,289
2017-05-24 $52.15 $52.15 $51.97 $52.12 $45.39 8,325
2017-05-23 $52.20 $52.20 $52.09 $52.09 $45.36 4,460
2017-05-22 $52.20 $52.23 $52.08 $52.12 $45.39 19,164
2017-05-19 $52.16 $52.21 $52.12 $52.18 $45.44 5,858
2017-05-18 $52.28 $52.33 $52.25 $52.25 $45.50 2,484
2017-05-17 $52.09 $52.22 $52.08 $52.21 $45.47 12,814
2017-05-16 $51.87 $52.00 $51.87 $52.00 $45.28 1,395
2017-05-15 $51.87 $51.93 $51.86 $51.88 $45.18 3,058
2017-05-12 $51.91 $51.94 $51.91 $51.94 $45.23 312
2017-05-11 $51.66 $51.72 $51.65 $51.72 $45.04 4,377
2017-05-10 $51.76 $51.76 $51.61 $51.62 $44.95 3,284
2017-05-09 $51.59 $51.66 $51.59 $51.65 $44.98 5,640
2017-05-08 $51.69 $51.71 $51.61 $51.70 $45.02 16,035
2017-05-05 $51.75 $51.75 $51.67 $51.70 $45.02 8,591
2017-05-04 $51.68 $51.78 $51.49 $51.78 $45.09 32,274
2017-05-03 $51.82 $51.92 $51.79 $51.83 $45.14 29,897
2017-05-02 $51.70 $51.83 $51.66 $51.80 $45.11 5,165
2017-05-01 $51.78 $51.85 $51.71 $51.82 $45.13 8,051
2017-04-28 $51.86 $51.95 $51.86 $51.95 $45.14 2,156
2017-04-27 $51.91 $51.98 $51.85 $51.96 $45.15 3,147
2017-04-26 $51.85 $51.87 $51.81 $51.84 $45.04 2,487
2017-04-25 $51.90 $51.90 $51.77 $51.77 $44.98 7,460
2017-04-24 $52.01 $52.03 $51.86 $52.03 $45.21 7,427
2017-04-21 $52.01 $52.10 $52.01 $52.05 $45.23 8,352
2017-04-20 $52.11 $52.12 $52.00 $52.10 $45.27 4,278
2017-04-19 $52.21 $52.21 $52.09 $52.14 $45.30 5,066
2017-04-18 $52.05 $52.27 $52.05 $52.26 $45.41 3,622
2017-04-17 $52.04 $52.05 $51.98 $51.98 $45.17 1,139
2017-04-13 $51.95 $52.06 $51.90 $51.95 $45.14 5,005
2017-04-12 $51.93 $52.00 $51.90 $52.00 $45.18 2,002
2017-04-11 $51.68 $51.92 $51.68 $51.87 $45.07 6,350
2017-04-10 $51.53 $51.73 $51.53 $51.60 $44.84 7,281
2017-04-07 $51.72 $51.72 $51.54 $51.54 $44.78 8,022
2017-04-06 $51.78 $51.78 $51.64 $51.69 $44.92 3,423
2017-04-05 $51.65 $51.71 $51.64 $51.68 $44.90 3,961
2017-04-04 $51.72 $51.75 $51.69 $51.70 $44.92 14,071
2017-04-03 $51.52 $51.72 $51.52 $51.72 $44.94 16,699
2017-03-31 $51.64 $51.64 $51.57 $51.64 $44.77 4,126
2017-03-30 $51.71 $51.71 $51.55 $51.63 $44.76 2,872
2017-03-29 $51.68 $51.70 $51.57 $51.66 $44.79 2,674
2017-03-28 $51.57 $51.60 $51.50 $51.56 $44.70 2,474
2017-03-27 $51.76 $51.76 $51.65 $51.68 $44.80 3,073
2017-03-24 $51.61 $51.70 $51.52 $51.54 $44.68 4,310
2017-03-23 $51.49 $51.57 $51.49 $51.57 $44.71 922
2017-03-22 $51.61 $51.61 $51.50 $51.59 $44.72 2,202
2017-03-21 $51.29 $51.49 $51.29 $51.49 $44.64 4,366
2017-03-20 $51.21 $51.35 $51.19 $51.35 $44.52 11,519
2017-03-17 $51.19 $51.31 $51.07 $51.23 $44.41 9,599
2017-03-16 $51.19 $51.19 $51.17 $51.17 $44.36 1,336
2017-03-15 $50.95 $51.14 $50.86 $51.14 $44.33 45,177
2017-03-14 $50.91 $51.00 $50.91 $50.91 $44.14 1,960
2017-03-13 $50.93 $51.00 $50.85 $50.85 $44.09 2,580
2017-03-10 $50.96 $51.00 $50.90 $51.00 $44.22 3,116
2017-03-09 $51.09 $51.09 $50.95 $50.96 $44.18 12,670
2017-03-08 $51.13 $51.14 $51.07 $51.14 $44.34 3,680
2017-03-07 $51.28 $51.33 $51.16 $51.24 $44.42 14,172
2017-03-06 $51.53 $51.53 $51.39 $51.39 $44.55 31,579
2017-03-03 $51.44 $51.48 $51.35 $51.40 $44.56 2,764
2017-03-02 $51.39 $51.48 $51.31 $51.48 $44.63 5,997
2017-03-01 $51.60 $51.60 $51.40 $51.56 $44.70 9,925
2017-02-28 $51.92 $51.94 $51.80 $51.90 $44.89 6,947
2017-02-27 $51.97 $51.97 $51.78 $51.78 $44.79 6,995
2017-02-24 $51.74 $51.92 $51.74 $51.88 $44.87 2,119
2017-02-23 $51.61 $51.75 $51.61 $51.63 $44.66 4,316
2017-02-22 $51.60 $51.66 $51.48 $51.58 $44.62 4,942
2017-02-21 $51.50 $51.68 $51.50 $51.54 $44.58 17,179
2017-02-17 $51.66 $51.66 $51.53 $51.54 $44.58 3,608
2017-02-16 $51.34 $51.53 $51.34 $51.46 $44.51 18,925
2017-02-15 $51.25 $51.40 $51.23 $51.29 $44.36 11,687
2017-02-14 $51.57 $51.57 $51.27 $51.37 $44.43 11,970
2017-02-13 $51.56 $51.56 $51.38 $51.43 $44.49 14,662
2017-02-10 $51.53 $51.61 $51.51 $51.52 $44.56 9,345
2017-02-09 $51.68 $51.68 $51.52 $51.61 $44.64 3,670
2017-02-08 $51.61 $51.80 $51.61 $51.73 $44.74 5,514
2017-02-07 $51.49 $51.65 $51.49 $51.63 $44.66 2,297
2017-02-06 $51.46 $51.53 $51.34 $51.43 $44.49 8,702
2017-02-03 $51.31 $51.52 $51.29 $51.35 $44.42 17,380
2017-02-02 $51.29 $51.37 $51.21 $51.26 $44.34 4,613
2017-02-01 $51.28 $51.31 $51.22 $51.22 $44.30 4,395
2017-01-31 $51.32 $51.57 $51.32 $51.38 $44.34 4,359
2017-01-30 $51.29 $51.42 $51.29 $51.39 $44.35 12,049
2017-01-27 $51.26 $51.43 $51.25 $51.39 $44.35 9,574
2017-01-26 $51.17 $51.38 $51.11 $51.38 $44.34 15,226
2017-01-25 $51.45 $51.45 $51.14 $51.27 $44.25 44,815
2017-01-24 $51.48 $51.58 $51.33 $51.41 $44.36 5,920
2017-01-23 $51.39 $51.64 $51.39 $51.58 $44.52 5,267
2017-01-20 $51.23 $51.47 $51.19 $51.33 $44.30 8,985
2017-01-19 $51.52 $51.52 $51.20 $51.25 $44.23 70,156
2017-01-18 $51.73 $51.74 $51.37 $51.37 $44.33 36,814
2017-01-17 $51.95 $51.95 $51.70 $51.70 $44.62 58,801
2017-01-13 $51.50 $51.68 $51.44 $51.54 $44.48 74,572
2017-01-12 $51.80 $51.82 $51.61 $51.61 $44.54 5,776
2017-01-11 $51.74 $51.85 $51.57 $51.63 $44.56 34,599
2017-01-10 $51.69 $51.70 $51.56 $51.62 $44.55 31,432
2017-01-09 $51.80 $51.80 $51.54 $51.57 $44.51 37,719
2017-01-06 $51.56 $51.66 $51.42 $51.65 $44.58 35,558
2017-01-05 $51.42 $51.80 $51.40 $51.69 $44.61 33,558
2017-01-04 $51.41 $51.53 $51.25 $51.43 $44.39 8,943
2017-01-03 $51.32 $51.52 $51.04 $51.43 $44.39 35,311
2016-12-30 $51.30 $51.48 $51.23 $51.36 $44.33 52,764
2016-12-29 $51.19 $51.35 $51.12 $51.25 $44.23 57,443
2016-12-28 $51.20 $51.24 $51.01 $51.15 $44.14 28,258
2016-12-27 $51.10 $51.12 $50.87 $50.93 $43.96 207,538
2016-12-23 $51.12 $51.19 $50.91 $50.95 $43.97 30,713
2016-12-22 $50.90 $51.10 $50.89 $50.89 $43.92 42,673
2016-12-21 $51.14 $51.20 $51.01 $51.04 $43.98 32,758
2016-12-20 $51.04 $51.11 $50.83 $50.96 $43.91 48,169
2016-12-19 $51.08 $51.15 $50.86 $50.91 $43.87 14,276
2016-12-16 $50.91 $50.96 $50.70 $50.71 $43.70 5,902
2016-12-15 $50.84 $50.95 $50.71 $50.71 $43.70 12,798
2016-12-14 $51.13 $51.13 $50.74 $50.74 $43.72 4,608
2016-12-13 $50.99 $51.09 $50.90 $51.02 $43.97 8,154
2016-12-12 $50.94 $51.01 $50.76 $50.93 $43.89 47,439
2016-12-09 $51.34 $51.34 $51.01 $51.03 $43.97 5,694
2016-12-08 $51.26 $51.40 $51.23 $51.27 $44.18 8,217
2016-12-07 $51.28 $51.51 $51.28 $51.50 $44.38 9,645
2016-12-06 $51.22 $51.36 $51.17 $51.28 $44.19 8,404
2016-12-05 $51.11 $51.31 $51.05 $51.29 $44.20 10,627
2016-12-02 $51.14 $51.37 $51.11 $51.36 $44.26 4,631
2016-12-01 $51.22 $51.22 $50.97 $51.12 $44.05 6,599
2016-11-30 $51.49 $51.49 $51.29 $51.46 $44.25 10,589
2016-11-29 $51.38 $51.65 $51.38 $51.55 $44.33 10,405
2016-11-28 $51.43 $51.44 $51.34 $51.38 $44.18 7,608
2016-11-25 $51.47 $51.47 $51.37 $51.37 $44.17 3,195
2016-11-23 $51.24 $51.45 $51.19 $51.43 $44.22 209,909
2016-11-22 $51.41 $51.48 $51.31 $51.35 $44.15 23,112
2016-11-21 $51.63 $51.63 $51.45 $51.46 $44.25 5,963
2016-11-18 $51.67 $51.79 $51.41 $51.47 $44.26 23,117
2016-11-17 $51.70 $51.70 $51.48 $51.48 $44.26 4,909
2016-11-16 $51.69 $51.84 $51.63 $51.67 $44.43 14,150
2016-11-15 $51.56 $51.80 $51.56 $51.68 $44.44 10,601
2016-11-14 $51.76 $51.84 $51.52 $51.76 $44.51 21,324
2016-11-11 $52.07 $52.07 $51.82 $51.82 $44.56 4,975
2016-11-10 $52.01 $52.22 $51.81 $51.82 $44.56 18,860
2016-11-09 $52.59 $52.59 $52.10 $52.10 $44.80 22,845
2016-11-08 $52.91 $52.91 $52.66 $52.66 $45.28 5,533
2016-11-07 $52.75 $52.96 $52.75 $52.87 $45.46 10,290
2016-11-04 $52.80 $52.98 $52.79 $52.98 $45.55 2,705
2016-11-03 $52.78 $52.84 $52.76 $52.81 $45.41 8,141
2016-11-02 $52.87 $52.96 $52.80 $52.90 $45.48 7,206
2016-11-01 $52.67 $52.85 $52.67 $52.81 $45.41 26,733
2016-10-31 $52.94 $52.99 $52.92 $52.96 $45.44 10,417
2016-10-28 $52.91 $52.96 $52.86 $52.91 $45.40 7,534
2016-10-27 $53.05 $53.05 $52.88 $52.92 $45.41 9,383
2016-10-26 $53.20 $53.27 $53.12 $53.19 $45.64 11,221
2016-10-25 $53.32 $53.35 $53.28 $53.30 $45.73 7,168
2016-10-24 $53.34 $53.37 $53.21 $53.31 $45.74 2,324
2016-10-21 $53.37 $53.39 $53.35 $53.39 $45.81 10,435
2016-10-20 $53.42 $53.43 $53.38 $53.42 $45.83 3,966
2016-10-19 $53.35 $53.36 $53.30 $53.32 $45.75 9,660
2016-10-18 $53.22 $53.38 $53.19 $53.34 $45.77 11,071
2016-10-17 $53.20 $53.24 $53.19 $53.20 $45.64 5,146
2016-10-14 $53.25 $53.25 $53.15 $53.15 $45.60 4,721
2016-10-13 $53.25 $53.27 $53.13 $53.20 $45.65 17,079
2016-10-12 $53.17 $53.17 $52.98 $53.15 $45.60 6,752
2016-10-11 $53.07 $53.32 $53.05 $53.16 $45.61 14,277
2016-10-10 $52.97 $53.26 $52.97 $53.26 $45.70 4,439
2016-10-07 $53.11 $53.22 $53.09 $53.14 $45.59 9,663
2016-10-06 $53.07 $53.17 $53.01 $53.03 $45.50 30,530
2016-10-05 $53.21 $53.33 $53.16 $53.16 $45.61 2,464
2016-10-04 $53.39 $53.44 $53.34 $53.34 $45.76 2,357
2016-10-03 $53.61 $53.61 $53.48 $53.49 $45.90 4,158
2016-09-30 $53.84 $53.84 $53.62 $53.72 $46.00 18,064
2016-09-29 $53.67 $53.89 $53.67 $53.80 $46.06 6,654
2016-09-28 $53.87 $53.90 $53.73 $53.82 $46.08 5,283
2016-09-27 $53.77 $53.85 $53.66 $53.81 $46.07 6,487
2016-09-26 $53.67 $53.71 $53.64 $53.67 $45.95 4,174
2016-09-23 $53.65 $53.66 $53.51 $53.59 $45.88 5,508
2016-09-22 $53.48 $53.63 $53.48 $53.56 $45.86 8,919
2016-09-21 $53.28 $53.42 $53.19 $53.39 $45.72 5,712
2016-09-20 $53.29 $53.35 $53.16 $53.28 $45.62 9,650
2016-09-19 $53.21 $53.25 $53.18 $53.19 $45.54 2,877
2016-09-16 $53.25 $53.25 $53.08 $53.12 $45.48 4,772
2016-09-15 $53.08 $53.15 $53.05 $53.12 $45.48 3,799
2016-09-14 $53.13 $53.23 $53.08 $53.18 $45.53 11,986
2016-09-13 $53.24 $53.24 $52.89 $53.06 $45.43 6,895
2016-09-12 $53.25 $53.27 $53.17 $53.25 $45.59 4,638
2016-09-09 $53.50 $53.50 $53.25 $53.30 $45.64 22,076
2016-09-08 $53.72 $53.88 $53.53 $53.65 $45.94 9,440
2016-09-07 $53.92 $53.99 $53.88 $53.94 $46.18 16,600
2016-09-06 $53.68 $53.96 $53.68 $53.89 $46.14 10,436
2016-09-02 $53.85 $53.85 $53.74 $53.78 $46.05 7,506
2016-09-01 $53.80 $53.88 $53.75 $53.87 $46.13 3,635
2016-08-31 $54.08 $54.08 $53.89 $53.96 $46.11 18,018
2016-08-30 $54.06 $54.09 $53.92 $54.00 $46.14 10,722
2016-08-29 $53.95 $54.10 $53.86 $54.05 $46.18 15,362
2016-08-26 $54.07 $54.13 $53.77 $53.79 $45.96 10,359
2016-08-25 $54.00 $54.00 $53.97 $53.97 $46.12 420
2016-08-24 $54.07 $54.12 $54.00 $54.00 $46.14 12,934
2016-08-23 $53.98 $54.13 $53.98 $54.04 $46.17 8,211
2016-08-22 $53.99 $54.04 $53.93 $53.98 $46.12 7,246
2016-08-19 $53.87 $53.90 $53.70 $53.76 $45.93 20,467
2016-08-18 $53.83 $54.04 $53.83 $53.98 $46.12 5,112
2016-08-17 $53.81 $53.91 $53.66 $53.82 $45.98 13,161
2016-08-16 $53.85 $53.85 $53.69 $53.73 $45.91 201,881
2016-08-15 $53.92 $53.92 $53.73 $53.80 $45.97 6,616
2016-08-12 $53.93 $54.05 $53.88 $54.01 $46.15 13,745
2016-08-11 $53.95 $54.03 $53.85 $53.88 $46.04 5,464
2016-08-10 $53.78 $53.99 $53.78 $53.90 $46.06 2,808
2016-08-09 $53.62 $53.84 $53.62 $53.73 $45.91 7,659
2016-08-08 $53.57 $53.70 $53.48 $53.66 $45.85 8,504
2016-08-05 $53.62 $53.80 $53.52 $53.66 $45.85 11,920
2016-08-04 $53.64 $53.84 $53.63 $53.80 $45.97 7,928
2016-08-03 $53.51 $53.71 $53.46 $53.70 $45.88 9,684
2016-08-02 $53.62 $53.72 $53.60 $53.65 $45.84 9,156
2016-08-01 $53.88 $53.91 $53.70 $53.87 $46.03 44,234
2016-07-29 $54.00 $54.19 $54.00 $54.07 $46.11 7,645
2016-07-28 $53.94 $53.99 $53.88 $53.92 $45.98 5,555
2016-07-27 $53.80 $53.99 $53.80 $53.99 $46.04 5,892
2016-07-26 $53.82 $53.89 $53.74 $53.79 $45.87 7,184
2016-07-25 $53.80 $53.90 $53.73 $53.86 $45.93 7,050
2016-07-22 $53.86 $53.92 $53.83 $53.89 $45.95 7,694
2016-07-21 $53.65 $53.84 $53.55 $53.84 $45.91 4,989
2016-07-20 $53.71 $53.82 $53.69 $53.79 $45.87 11,485
2016-07-19 $53.75 $53.87 $53.75 $53.86 $45.93 12,204
2016-07-18 $53.76 $53.91 $53.70 $53.71 $45.80 12,389
2016-07-15 $53.84 $53.84 $53.72 $53.72 $45.81 5,039
2016-07-14 $53.78 $53.94 $53.78 $53.94 $45.99 5,122
2016-07-13 $53.99 $54.15 $53.93 $53.99 $46.04 30,136
2016-07-12 $54.08 $54.08 $53.90 $53.94 $45.99 17,346
2016-07-11 $54.16 $54.27 $54.09 $54.09 $46.12 14,480
2016-07-08 $54.08 $54.39 $54.08 $54.31 $46.31 25,487
2016-07-07 $54.07 $54.17 $53.95 $54.00 $46.05 13,829
2016-07-06 $53.88 $54.02 $53.88 $54.02 $46.06 2,313
2016-07-05 $53.75 $54.08 $53.75 $53.98 $46.03 5,849
2016-07-01 $53.73 $53.86 $53.61 $53.77 $45.85 14,683
2016-06-30 $53.54 $53.74 $53.54 $53.71 $45.70 14,351
2016-06-29 $53.70 $53.73 $53.47 $53.47 $45.50 16,717
2016-06-28 $53.79 $53.79 $53.53 $53.69 $45.69 17,996
2016-06-27 $53.32 $53.64 $53.32 $53.58 $45.59 10,906
2016-06-24 $53.08 $53.65 $53.08 $53.27 $45.33 43,965
2016-06-23 $52.86 $52.98 $52.81 $52.81 $44.94 8,109
2016-06-22 $52.95 $53.04 $52.83 $52.98 $45.08 14,458
2016-06-21 $52.92 $53.09 $52.89 $52.98 $45.08 19,345
2016-06-20 $52.96 $53.08 $52.94 $53.00 $45.10 13,834
2016-06-17 $53.19 $53.19 $53.02 $53.11 $45.19 7,867
2016-06-16 $53.11 $53.26 $53.10 $53.23 $45.29 8,602
2016-06-15 $52.97 $53.17 $52.97 $53.07 $45.16 6,453
2016-06-14 $53.40 $53.40 $53.03 $53.03 $45.12 21,728
2016-06-13 $53.27 $53.34 $53.11 $53.13 $45.21 3,591
2016-06-10 $53.13 $53.20 $53.10 $53.14 $45.22 7,101
2016-06-09 $53.02 $53.15 $53.02 $53.09 $45.17 2,220
2016-06-08 $52.90 $53.04 $52.87 $52.97 $45.07 10,078
2016-06-07 $52.89 $52.98 $52.84 $52.89 $45.00 11,788
2016-06-06 $52.91 $52.95 $52.79 $52.85 $44.97 251,454
2016-06-03 $52.90 $52.97 $52.76 $52.96 $45.07 7,857
2016-06-02 $52.67 $52.69 $52.53 $52.61 $44.77 8,236
2016-06-01 $52.67 $52.67 $52.38 $52.53 $44.70 10,162
2016-05-31 $52.44 $52.70 $52.44 $52.55 $44.62 19,653
2016-05-27 $52.64 $52.70 $52.51 $52.58 $44.65 13,255
2016-05-26 $52.39 $52.69 $52.39 $52.62 $44.68 21,228
2016-05-25 $52.47 $52.47 $52.32 $52.42 $44.51 4,894
2016-05-24 $52.48 $52.48 $52.30 $52.37 $44.47 12,064
2016-05-23 $52.46 $52.52 $52.34 $52.34 $44.44 10,921
2016-05-20 $52.38 $52.59 $52.33 $52.34 $44.44 9,041
2016-05-19 $52.28 $52.53 $52.28 $52.32 $44.43 9,686
2016-05-18 $52.69 $52.69 $52.27 $52.27 $44.38 23,700
2016-05-17 $52.81 $52.87 $52.56 $52.73 $44.78 23,155
2016-05-16 $52.85 $52.88 $52.69 $52.83 $44.86 10,897
2016-05-13 $52.90 $52.94 $52.86 $52.90 $44.92 4,634
2016-05-12 $52.86 $52.94 $52.73 $52.73 $44.77 93,717
2016-05-11 $52.77 $53.00 $52.77 $52.94 $44.95 8,891
2016-05-10 $52.78 $52.89 $52.78 $52.82 $44.85 3,082
2016-05-09 $52.82 $52.94 $52.78 $52.83 $44.86 3,785
2016-05-06 $52.94 $52.95 $52.81 $52.84 $44.86 6,954
2016-05-05 $52.89 $53.04 $52.76 $53.03 $45.03 15,850
2016-05-04 $52.75 $52.90 $52.69 $52.89 $44.91 5,815
2016-05-03 $52.83 $52.89 $52.70 $52.75 $44.79 9,800
2016-05-02 $52.66 $52.78 $52.66 $52.69 $44.74 14,790
2016-04-29 $52.79 $52.94 $52.68 $52.90 $44.83 8,629
2016-04-28 $52.72 $52.85 $52.72 $52.83 $44.77 14,126
2016-04-27 $52.65 $52.75 $52.58 $52.73 $44.69 12,880
2016-04-26 $52.68 $52.68 $52.51 $52.57 $44.55 5,683
2016-04-25 $52.66 $52.71 $52.55 $52.66 $44.63 8,002
2016-04-22 $52.71 $52.76 $52.65 $52.73 $44.68 6,916
2016-04-21 $52.72 $52.72 $52.44 $52.71 $44.67 7,192
2016-04-20 $52.93 $52.98 $52.68 $52.78 $44.73 28,152
2016-04-19 $52.83 $52.89 $52.73 $52.88 $44.81 17,486
2016-04-18 $52.71 $52.85 $52.62 $52.84 $44.78 46,162
2016-04-15 $52.68 $52.79 $52.66 $52.77 $44.72 4,281
2016-04-14 $52.52 $52.63 $52.49 $52.59 $44.57 20,481
2016-04-13 $52.53 $52.63 $52.53 $52.57 $44.55 3,253
2016-04-12 $52.52 $52.58 $52.34 $52.49 $44.48 30,085
2016-04-11 $52.85 $52.85 $52.55 $52.59 $44.57 6,797
2016-04-08 $52.66 $52.66 $52.55 $52.64 $44.61 8,186
2016-04-07 $52.67 $52.67 $52.52 $52.63 $44.60 4,531
2016-04-06 $52.50 $52.50 $52.38 $52.44 $44.44 7,530
2016-04-05 $52.48 $52.56 $52.42 $52.55 $44.53 13,765
2016-04-04 $52.37 $52.44 $52.27 $52.39 $44.40 15,443
2016-04-01 $52.40 $52.40 $52.19 $52.35 $44.37 16,041
2016-03-31 $52.34 $52.45 $52.22 $52.39 $44.30 13,864
2016-03-30 $52.13 $52.25 $52.09 $52.20 $44.14 11,227
2016-03-29 $52.12 $52.28 $52.09 $52.21 $44.15 2,999
2016-03-28 $52.04 $52.13 $51.98 $52.06 $44.02 15,590
2016-03-24 $52.18 $52.18 $51.89 $52.00 $43.97 18,157
2016-03-23 $52.00 $52.09 $51.86 $51.91 $43.90 15,982
2016-03-22 $51.89 $52.00 $51.77 $51.89 $43.88 11,710
2016-03-21 $52.01 $52.01 $51.85 $51.96 $43.94 5,274
2016-03-18 $51.90 $52.00 $51.90 $51.93 $43.92 3,005
2016-03-17 $51.77 $51.99 $51.72 $51.85 $43.85 7,444
2016-03-16 $51.41 $51.83 $51.36 $51.72 $43.73 15,066
2016-03-15 $51.60 $51.60 $51.49 $51.57 $43.61 18,986
2016-03-14 $51.41 $51.46 $51.29 $51.39 $43.46 6,960
2016-03-11 $51.36 $51.49 $51.29 $51.41 $43.47 12,307
2016-03-10 $51.33 $51.46 $51.26 $51.38 $43.45 4,581
2016-03-09 $51.18 $51.35 $51.18 $51.24 $43.33 23,357
2016-03-08 $51.36 $51.48 $51.35 $51.37 $43.44 20,901
2016-03-07 $51.10 $51.16 $51.04 $51.08 $43.19 16,366
2016-03-04 $51.10 $51.18 $50.98 $51.08 $43.19 12,564
2016-03-03 $51.07 $51.19 $51.05 $51.17 $43.27 22,652
2016-03-02 $50.93 $51.06 $50.87 $51.04 $43.16 15,109
2016-03-01 $51.20 $51.25 $50.92 $51.01 $43.13 69,910
2016-02-29 $51.29 $51.41 $51.21 $51.41 $43.37 58,823
2016-02-26 $51.13 $51.23 $51.13 $51.23 $43.22 12,830
2016-02-25 $51.29 $51.31 $51.28 $51.28 $43.26 1,014
2016-02-24 $51.36 $51.36 $51.12 $51.12 $43.12 1,659
2016-02-23 $51.08 $51.14 $51.01 $51.08 $43.09 23,353
2016-02-22 $51.22 $51.22 $50.99 $51.06 $43.08 8,816
2016-02-19 $50.86 $51.12 $50.86 $51.08 $43.10 4,263
2016-02-18 $50.83 $51.01 $50.68 $51.01 $43.03 4,388
2016-02-17 $50.78 $50.80 $50.61 $50.66 $42.74 31,879
2016-02-16 $50.71 $50.93 $50.71 $50.76 $42.82 15,246
2016-02-12 $50.90 $51.06 $50.78 $50.96 $42.99 17,715
2016-02-11 $51.40 $51.40 $51.08 $51.12 $43.13 7,907
2016-02-10 $50.80 $51.08 $50.80 $51.08 $43.09 4,794
2016-02-09 $51.11 $51.12 $50.88 $50.88 $42.92 10,866
2016-02-08 $50.89 $51.12 $50.89 $51.12 $43.13 36,458
2016-02-05 $50.72 $50.86 $50.68 $50.76 $42.82 24,771
2016-02-04 $50.79 $50.86 $50.73 $50.86 $42.91 5,639
2016-02-03 $50.87 $50.90 $50.74 $50.79 $42.84 7,332
2016-02-02 $50.65 $50.94 $50.65 $50.85 $42.90 10,682
2016-02-01 $50.62 $50.73 $50.61 $50.66 $42.74 5,516
2016-01-29 $50.83 $50.97 $50.81 $50.97 $42.89 9,982
2016-01-28 $50.72 $50.72 $50.66 $50.67 $42.64 8,952
2016-01-27 $50.65 $50.77 $50.65 $50.73 $42.68 2,245
2016-01-26 $50.78 $50.85 $50.66 $50.85 $42.79 4,478
2016-01-25 $50.87 $50.87 $50.64 $50.73 $42.69 2,234
2016-01-22 $50.62 $50.75 $50.62 $50.75 $42.70 2,798
2016-01-21 $50.90 $50.90 $50.67 $50.67 $42.64 5,292
2016-01-20 $50.99 $51.12 $50.78 $50.82 $42.76 7,280
2016-01-19 $50.97 $50.97 $50.67 $50.83 $42.77 17,903
2016-01-15 $51.00 $51.08 $50.75 $50.97 $42.89 7,765
2016-01-14 $51.02 $51.05 $50.78 $50.78 $42.73 56,459
2016-01-13 $50.92 $51.19 $50.92 $51.11 $43.01 6,265
2016-01-12 $50.87 $51.09 $50.84 $51.05 $42.96 22,201
2016-01-11 $50.79 $50.97 $50.79 $50.89 $42.82 9,917
2016-01-08 $50.86 $51.03 $50.85 $51.03 $42.94 4,650
2016-01-07 $50.96 $50.97 $50.77 $50.91 $42.84 20,443
2016-01-06 $50.74 $50.95 $50.74 $50.94 $42.86 37,193
2016-01-05 $50.56 $50.77 $50.56 $50.56 $42.54 39,276
2016-01-04 $50.67 $50.69 $50.51 $50.54 $42.53 22,855
2015-12-31 $50.63 $50.65 $50.48 $50.52 $42.51 44,402
2015-12-30 $50.34 $50.53 $50.34 $50.44 $42.44 45,208
2015-12-29 $50.60 $50.60 $50.46 $50.52 $42.51 7,833
2015-12-28 $50.56 $50.80 $50.55 $50.65 $42.62 36,352
2015-12-24 $50.60 $50.72 $50.58 $50.62 $42.59 33,655
2015-12-23 $50.69 $50.90 $50.67 $50.90 $42.63 28,524
2015-12-22 $50.79 $50.93 $50.78 $50.93 $42.66 71,051
2015-12-21 $50.82 $51.00 $50.82 $50.84 $42.58 30,543
2015-12-18 $50.96 $50.97 $50.74 $50.82 $42.57 35,226
2015-12-17 $50.75 $50.91 $50.73 $50.73 $42.49 57,986
2015-12-16 $50.63 $50.81 $50.57 $50.60 $42.38 34,811
2015-12-15 $50.57 $50.87 $50.57 $50.68 $42.45 28,958
2015-12-14 $51.00 $51.15 $50.74 $50.83 $42.58 21,046
2015-12-11 $51.25 $51.25 $51.06 $51.18 $42.87 19,559
2015-12-10 $51.01 $51.10 $50.91 $51.04 $42.75 4,633
2015-12-09 $50.91 $51.12 $50.86 $51.10 $42.80 7,448
2015-12-08 $51.18 $51.23 $50.97 $50.97 $42.69 3,164
2015-12-07 $51.05 $51.23 $50.89 $51.21 $42.89 2,237
2015-12-04 $50.74 $51.05 $50.72 $50.89 $42.63 4,232
2015-12-03 $51.03 $51.03 $50.67 $50.87 $42.61 8,647
2015-12-02 $51.22 $51.29 $51.11 $51.29 $42.96 3,213
2015-12-01 $51.01 $51.24 $51.01 $51.22 $42.90 5,736
2015-11-30 $51.09 $51.23 $51.09 $51.12 $42.70 5,064
2015-11-27 $51.22 $51.22 $51.09 $51.17 $42.74 967
2015-11-25 $51.07 $51.22 $51.02 $51.09 $42.67 6,922
2015-11-24 $51.11 $51.18 $51.04 $51.04 $42.63 5,594
2015-11-23 $50.95 $51.13 $50.95 $51.08 $42.66 6,208
2015-11-20 $51.02 $51.10 $51.01 $51.05 $42.63 3,938
2015-11-19 $50.97 $51.13 $50.97 $50.99 $42.59 4,553
2015-11-18 $50.87 $51.05 $50.84 $50.89 $42.50 5,956
2015-11-17 $50.89 $51.00 $50.79 $50.96 $42.56 5,661
2015-11-16 $51.04 $51.04 $50.76 $50.97 $42.57 16,118
2015-11-13 $50.74 $50.94 $50.74 $50.94 $42.55 3,590
2015-11-12 $50.84 $50.88 $50.68 $50.72 $42.36 3,132
2015-11-11 $50.69 $50.82 $50.65 $50.82 $42.45 1,110
2015-11-10 $50.72 $50.84 $50.67 $50.84 $42.46 5,027
2015-11-09 $50.55 $50.74 $50.55 $50.69 $42.34 16,145
2015-11-06 $50.75 $50.95 $50.63 $50.69 $42.34 9,803
2015-11-05 $50.93 $51.04 $50.85 $50.91 $42.52 10,871
2015-11-04 $50.97 $51.09 $50.92 $50.93 $42.54 3,785
2015-11-03 $51.15 $51.15 $50.90 $51.03 $42.62 3,861
2015-11-02 $51.13 $51.19 $51.01 $51.02 $42.61 21,114
2015-10-30 $51.26 $51.40 $51.21 $51.40 $42.80 2,036
2015-10-29 $51.30 $51.35 $51.19 $51.28 $42.70 2,293
2015-10-28 $51.56 $51.62 $51.37 $51.42 $42.82 6,021
2015-10-27 $51.68 $51.68 $51.50 $51.61 $42.97 4,008
2015-10-26 $51.48 $51.55 $51.43 $51.53 $42.91 2,766
2015-10-23 $51.55 $51.55 $51.33 $51.35 $42.76 13,617
2015-10-22 $51.42 $51.67 $51.39 $51.50 $42.88 4,067
2015-10-21 $51.19 $51.53 $51.19 $51.50 $42.88 30,423
2015-10-20 $51.10 $51.24 $51.09 $51.16 $42.60 4,106
2015-10-19 $51.22 $51.34 $51.19 $51.25 $42.67 4,893
2015-10-16 $51.25 $51.48 $51.20 $51.23 $42.66 4,573
2015-10-15 $51.27 $51.40 $51.22 $51.22 $42.65 9,871
2015-10-14 $51.33 $51.45 $51.25 $51.33 $42.74 10,987
2015-10-13 $51.12 $51.47 $51.06 $51.15 $42.59 33,707
2015-10-12 $51.08 $51.38 $51.04 $51.18 $42.62 14,287
2015-10-09 $51.00 $51.14 $51.00 $51.04 $42.50 6,761
2015-10-08 $51.16 $51.29 $51.05 $51.05 $42.51 13,794
2015-10-07 $51.02 $51.37 $50.91 $51.30 $42.72 5,962,108
2015-10-06 $50.83 $51.20 $50.79 $51.02 $42.48 23,724
2015-10-05 $50.96 $51.08 $50.96 $50.98 $42.45 558,812
2015-10-02 $51.21 $51.27 $51.07 $51.13 $42.57 12,195
2015-10-01 $50.98 $51.14 $50.90 $50.93 $42.40 7,970
2015-09-30 $51.04 $51.11 $50.98 $51.05 $42.41 61,088
2015-09-29 $51.02 $51.16 $50.99 $51.06 $42.42 12,182
2015-09-28 $50.95 $51.07 $50.92 $50.98 $42.36 14,874
2015-09-25 $51.00 $51.00 $50.86 $50.86 $42.26 7,541
2015-09-24 $51.14 $51.25 $51.01 $51.02 $42.39 15,423
2015-09-23 $50.96 $51.07 $50.91 $51.01 $42.38 12,862
2015-09-22 $50.93 $51.08 $50.93 $50.98 $42.35 44,944
2015-09-21 $50.96 $50.96 $50.83 $50.85 $42.25 11,789
2015-09-18 $50.94 $51.09 $50.94 $51.01 $42.38 31,460
2015-09-17 $50.59 $50.99 $50.59 $50.90 $42.29 16,032
2015-09-16 $50.58 $50.75 $50.55 $50.55 $42.00 15,237
2015-09-15 $50.77 $50.77 $50.54 $50.54 $41.99 9,257
2015-09-14 $50.90 $51.15 $50.84 $50.86 $42.26 10,087
2015-09-11 $50.89 $51.02 $50.82 $50.86 $42.26 19,356
2015-09-10 $50.90 $50.97 $50.83 $50.84 $42.24 49,157
2015-09-09 $50.73 $51.05 $50.73 $50.97 $42.35 13,669
2015-09-08 $50.90 $51.01 $50.81 $50.90 $42.29 36,670
2015-09-04 $51.01 $51.20 $50.90 $51.11 $42.46 16,152
2015-09-03 $50.88 $50.96 $50.82 $50.89 $42.28 7,406

iShares Aaa - A Rated Corporate Bond ETF (QLTA) News Headlines

Investors should proceed with caution when buying these corporate bonds, Wells Fargo says

The environment has changed for lower-rated investment grade corporates, says Wells Fargo. Here's what income investors should know.

cnbc.com May 9, 2025
Recent iShares Aaa - A Rated Corporate Bond ETF (QLTA) News
Similar Companies to iShares Aaa - A Rated Corporate Bond ETF (QLTA) 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.