FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR) Exchange: NASDAQ

  1. Profile
  2. FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)

Data as of Nov. 21, 2025

$49.02 ($-0.05) -0.11%

FlexShares Credit-Scored US Corporate Bond Index Fund - Daily Information
Click for more stock information on FlexShares Credit-Scored US Corporate Bond Index Fund.
Daily Information Data
Date Nov. 21, 2025
Open $49.11
Previous Close $49.02
High $49.11
Low $49.01
Adjusted Open $49.11
Previous Adjusted Close $49.02
Adjusted High $49.11
Adjusted Low $49.01
Invest in FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
Date Open High Low Close Adj.Close Volume
2025-11-14 $49.11 $49.11 $49.01 $49.02 $49.02 43,551
2025-11-13 $49.07 $49.10 $49.04 $49.07 $49.07 64,851
2025-11-12 $49.16 $49.16 $49.12 $49.15 $49.15 42,195
2025-11-11 $49.11 $49.20 $49.11 $49.20 $49.20 30,403
2025-11-10 $49.06 $49.09 $49.05 $49.07 $49.07 39,350
2025-11-07 $49.06 $49.10 $49.04 $49.06 $49.06 36,142
2025-11-06 $49.04 $49.09 $49.04 $49.08 $49.08 22,645
2025-11-05 $48.95 $49.01 $48.94 $48.96 $48.96 17,535
2025-11-04 $49.02 $49.11 $49.00 $49.03 $49.03 26,917
2025-11-03 $48.99 $49.02 $48.97 $49.00 $49.00 50,081
2025-10-31 $49.30 $49.30 $49.22 $49.23 $49.05 35,106
2025-10-30 $49.24 $49.30 $49.22 $49.27 $49.08 23,490
2025-10-29 $49.50 $49.50 $49.31 $49.33 $49.15 19,804
2025-10-28 $49.46 $49.51 $49.45 $49.50 $49.32 38,167
2025-10-27 $49.45 $49.50 $49.41 $49.49 $49.31 31,968
2025-10-24 $49.49 $49.49 $49.44 $49.47 $49.29 17,270
2025-10-23 $49.43 $49.44 $49.41 $49.41 $49.23 31,826
2025-10-22 $49.43 $49.45 $49.39 $49.45 $49.26 56,444
2025-10-21 $49.45 $49.49 $49.43 $49.43 $49.25 38,425
2025-10-20 $49.39 $49.42 $49.39 $49.42 $49.24 25,036
2025-10-17 $49.40 $49.42 $49.35 $49.37 $49.18 42,303
2025-10-16 $49.34 $49.44 $49.32 $49.43 $49.24 22,279
2025-10-15 $49.35 $49.38 $49.29 $49.33 $49.33 28,361
2025-10-14 $49.18 $49.34 $49.18 $49.32 $49.32 43,578
2025-10-13 $49.16 $49.27 $49.16 $49.26 $49.26 15,663
2025-10-10 $49.19 $49.20 $49.14 $49.15 $49.15 18,957
2025-10-09 $49.12 $49.13 $49.08 $49.11 $49.11 15,763
2025-10-08 $49.19 $49.19 $49.12 $49.15 $49.15 34,369
2025-10-07 $49.13 $49.20 $49.13 $49.19 $49.19 45,032
2025-10-06 $49.11 $49.16 $49.11 $49.11 $49.11 31,434
2025-10-03 $49.22 $49.22 $49.17 $49.18 $49.18 36,626
2025-10-02 $49.15 $49.22 $49.15 $49.21 $49.21 45,757
2025-10-01 $49.16 $49.18 $49.12 $49.17 $49.17 37,110
2025-09-30 $49.27 $49.29 $49.22 $49.25 $49.07 44,164
2025-09-29 $49.21 $49.25 $49.16 $49.24 $49.06 48,681
2025-09-26 $49.17 $49.18 $49.13 $49.16 $49.16 42,464
2025-09-25 $49.14 $49.15 $49.08 $49.13 $49.13 46,378
2025-09-24 $49.29 $49.29 $49.21 $49.23 $49.23 31,259
2025-09-23 $49.29 $49.31 $49.26 $49.31 $49.31 34,618
2025-09-22 $49.31 $49.37 $49.26 $49.28 $49.28 79,061
2025-09-19 $49.30 $49.31 $49.29 $49.31 $49.31 19,464
2025-09-18 $49.29 $49.32 $49.25 $49.30 $49.30 59,242
2025-09-17 $49.41 $49.46 $49.31 $49.33 $49.33 23,962
2025-09-16 $49.38 $49.41 $49.36 $49.39 $49.39 54,500
2025-09-15 $49.34 $49.39 $49.34 $49.39 $49.39 35,411
2025-09-12 $49.32 $49.32 $49.26 $49.31 $49.31 33,098
2025-09-11 $49.31 $49.38 $49.29 $49.34 $49.34 61,294
2025-09-10 $49.27 $49.31 $49.25 $49.25 $49.25 34,143
2025-09-09 $49.22 $49.25 $49.16 $49.21 $49.21 33,197
2025-09-08 $49.27 $49.32 $49.21 $49.24 $49.24 64,241
2025-09-05 $49.25 $49.25 $49.19 $49.20 $49.20 56,443
2025-09-04 $48.98 $49.07 $48.94 $49.07 $49.07 26,147
2025-09-03 $48.80 $48.92 $48.80 $48.90 $48.90 49,801
2025-09-02 $48.72 $48.79 $48.72 $48.78 $48.78 63,112
2025-08-29 $49.05 $49.11 $49.02 $49.11 $48.92 23,956
2025-08-28 $49.05 $49.08 $49.05 $49.06 $48.88 35,549
2025-08-27 $48.97 $49.05 $48.97 $49.05 $48.86 46,021
2025-08-26 $48.97 $49.01 $48.94 $49.01 $48.82 34,798
2025-08-25 $48.95 $48.97 $48.84 $48.94 $48.76 29,710
2025-08-22 $48.85 $49.04 $48.76 $49.01 $48.82 36,177
2025-08-21 $48.84 $48.84 $48.75 $48.78 $48.78 19,438
2025-08-20 $48.85 $48.91 $48.84 $48.88 $48.88 26,862
2025-08-19 $48.85 $48.88 $48.84 $48.87 $48.87 31,019
2025-08-18 $48.86 $48.86 $48.80 $48.82 $48.82 32,894
2025-08-15 $48.88 $48.90 $48.83 $48.85 $48.85 40,795
2025-08-14 $48.86 $48.89 $48.84 $48.86 $48.86 29,704
2025-08-13 $48.93 $48.95 $48.91 $48.94 $48.94 32,072
2025-08-12 $48.76 $48.82 $48.75 $48.82 $48.82 45,956
2025-08-11 $48.76 $48.79 $48.75 $48.76 $48.76 24,905
2025-08-08 $48.80 $48.81 $48.73 $48.73 $48.73 21,880
2025-08-07 $48.85 $48.86 $48.79 $48.82 $48.82 51,078
2025-08-06 $48.80 $48.87 $48.75 $48.83 $48.83 35,248
2025-08-05 $48.78 $48.82 $48.77 $48.81 $48.81 58,217
2025-08-04 $48.83 $48.84 $48.76 $48.84 $48.84 101,051
2025-08-01 $48.73 $48.81 $48.66 $48.80 $48.80 44,525
2025-07-31 $48.75 $48.75 $48.67 $48.69 $48.49 18,468
2025-07-30 $48.69 $48.77 $48.67 $48.67 $48.47 35,447
2025-07-29 $48.69 $48.75 $48.67 $48.75 $48.55 50,618
2025-07-28 $48.66 $48.66 $48.61 $48.63 $48.43 58,495
2025-07-25 $48.62 $48.67 $48.59 $48.67 $48.47 38,222
2025-07-24 $48.56 $48.62 $48.55 $48.58 $48.38 23,974
2025-07-23 $48.67 $48.67 $48.61 $48.62 $48.42 49,352
2025-07-22 $48.66 $48.70 $48.65 $48.69 $48.50 19,816
2025-07-21 $48.66 $48.66 $48.60 $48.63 $48.43 93,934
2025-07-18 $48.53 $48.56 $48.52 $48.54 $48.34 19,607
2025-07-17 $48.45 $48.48 $48.43 $48.46 $48.26 32,419
2025-07-16 $48.41 $48.44 $48.36 $48.42 $48.22 55,755
2025-07-15 $48.44 $48.45 $48.32 $48.34 $48.14 42,904
2025-07-14 $48.44 $48.44 $48.38 $48.43 $48.43 49,689
2025-07-11 $48.45 $48.45 $48.40 $48.42 $48.42 37,441
2025-07-10 $48.51 $48.53 $48.46 $48.52 $48.52 43,085
2025-07-09 $48.42 $48.53 $48.41 $48.51 $48.51 39,725
2025-07-08 $48.39 $48.40 $48.35 $48.37 $48.37 85,741
2025-07-07 $48.54 $48.54 $48.41 $48.44 $48.44 122,586
2025-07-03 $48.56 $48.58 $48.52 $48.53 $48.53 28,259
2025-07-02 $48.57 $48.61 $48.54 $48.60 $48.60 28,120
2025-07-01 $48.58 $48.62 $48.53 $48.59 $48.59 30,070
2025-06-30 $48.76 $48.78 $48.71 $48.78 $48.60 121,030
2025-06-27 $48.65 $48.73 $48.63 $48.67 $48.49 45,950
2025-06-26 $48.63 $48.69 $48.60 $48.68 $48.50 34,442
2025-06-25 $48.57 $48.60 $48.53 $48.57 $48.39 22,265
2025-06-24 $48.48 $48.61 $48.46 $48.60 $48.42 41,606
2025-06-23 $48.44 $48.51 $48.41 $48.48 $48.30 52,854
2025-06-20 $48.30 $48.40 $48.28 $48.38 $48.20 28,502
2025-06-18 $48.33 $48.39 $48.27 $48.31 $48.13 92,858
2025-06-17 $48.25 $48.29 $48.21 $48.28 $48.10 85,775
2025-06-16 $48.24 $48.30 $48.21 $48.22 $48.04 20,405
2025-06-13 $48.29 $48.29 $48.17 $48.22 $48.04 79,311
2025-06-12 $48.28 $48.34 $48.28 $48.34 $48.16 57,978
2025-06-11 $48.21 $48.26 $48.18 $48.25 $48.07 40,228
2025-06-10 $48.15 $48.16 $48.09 $48.12 $47.94 17,124
2025-06-09 $48.03 $48.09 $48.01 $48.06 $47.88 49,462
2025-06-06 $48.05 $48.07 $47.99 $48.00 $48.00 32,709
2025-06-05 $48.24 $48.26 $48.16 $48.23 $48.23 38,278
2025-06-04 $48.21 $48.28 $48.18 $48.26 $48.26 27,864
2025-06-03 $48.13 $48.16 $48.06 $48.08 $48.08 42,283
2025-06-02 $48.09 $48.09 $48.02 $48.08 $48.08 32,378
2025-05-30 $48.27 $48.35 $48.25 $48.33 $48.33 29,733
2025-05-29 $48.21 $48.27 $48.21 $48.25 $48.25 25,968
2025-05-28 $48.17 $48.17 $48.09 $48.15 $48.15 24,178
2025-05-27 $48.11 $48.21 $48.11 $48.19 $48.19 31,598
2025-05-23 $48.11 $48.11 $48.02 $48.05 $48.05 51,575
2025-05-22 $47.91 $48.03 $47.88 $48.02 $48.02 83,907
2025-05-21 $48.03 $48.03 $47.88 $47.90 $47.90 35,027
2025-05-20 $48.16 $48.16 $48.05 $48.11 $48.11 35,618
2025-05-19 $47.95 $48.14 $47.94 $48.14 $48.14 130,263
2025-05-16 $48.18 $48.18 $48.07 $48.10 $48.10 20,212
2025-05-15 $47.94 $48.06 $47.92 $48.06 $48.06 20,090
2025-05-14 $47.95 $47.96 $47.83 $47.84 $47.84 42,241
2025-05-13 $47.96 $47.96 $47.91 $47.95 $47.95 51,887
2025-05-12 $47.89 $47.93 $47.87 $47.89 $47.89 41,070
2025-05-09 $48.02 $48.03 $47.93 $47.93 $47.93 58,977
2025-05-08 $48.06 $48.06 $47.93 $47.93 $47.93 25,318
2025-05-07 $48.03 $48.09 $48.00 $48.05 $48.05 40,140
2025-05-06 $47.92 $48.00 $47.89 $48.00 $48.00 30,512
2025-05-05 $47.87 $47.92 $47.83 $47.91 $47.91 62,614
2025-05-02 $47.97 $47.99 $47.88 $47.90 $47.90 56,588
2025-05-01 $48.17 $48.17 $48.01 $48.01 $48.01 59,806
2025-04-30 $48.31 $48.36 $48.26 $48.30 $48.30 34,408
2025-04-29 $48.26 $48.37 $48.26 $48.34 $48.34 17,826
2025-04-28 $48.15 $48.29 $48.14 $48.28 $48.28 36,384
2025-04-25 $48.08 $48.20 $48.08 $48.19 $48.19 28,098
2025-04-24 $47.91 $48.07 $47.91 $48.05 $48.05 55,876
2025-04-23 $48.00 $48.05 $47.78 $47.79 $47.79 30,083
2025-04-22 $47.78 $47.81 $47.73 $47.74 $47.74 29,473
2025-04-21 $47.78 $47.86 $47.68 $47.70 $47.70 45,255
2025-04-17 $47.91 $47.91 $47.83 $47.87 $47.87 25,599
2025-04-16 $47.73 $47.84 $47.61 $47.82 $47.82 86,496
2025-04-15 $47.66 $47.77 $47.58 $47.68 $47.68 35,295
2025-04-14 $47.48 $47.63 $47.48 $47.53 $47.53 138,318
2025-04-11 $47.39 $47.39 $47.01 $47.30 $47.30 56,832
2025-04-10 $47.74 $47.74 $47.39 $47.44 $47.44 87,692
2025-04-09 $47.44 $47.85 $47.06 $47.85 $47.85 66,809
2025-04-08 $47.75 $47.81 $47.50 $47.53 $47.53 119,554
2025-04-07 $48.11 $48.11 $47.70 $47.70 $47.70 124,970
2025-04-04 $48.37 $48.51 $48.16 $48.20 $48.20 68,166
2025-04-03 $48.42 $48.48 $48.37 $48.38 $48.38 97,484
2025-04-02 $48.26 $48.26 $48.16 $48.23 $48.23 104,806
2025-04-01 $48.22 $48.26 $48.20 $48.21 $48.21 36,138
2025-03-31 $48.32 $48.37 $48.25 $48.33 $48.33 29,617
2025-03-28 $48.26 $48.32 $48.23 $48.31 $48.31 34,719
2025-03-27 $48.15 $48.16 $48.12 $48.16 $48.16 42,968
2025-03-26 $48.19 $48.20 $48.13 $48.15 $48.15 43,486
2025-03-25 $48.17 $48.34 $48.16 $48.20 $48.20 41,563
2025-03-24 $48.21 $48.23 $48.14 $48.15 $48.15 311,720
2025-03-21 $48.31 $48.33 $48.22 $48.26 $48.26 42,078
2025-03-20 $48.41 $48.41 $48.26 $48.26 $48.26 47,387
2025-03-19 $48.11 $48.29 $48.07 $48.26 $48.26 47,043
2025-03-18 $48.07 $48.14 $48.03 $48.10 $48.10 78,442
2025-03-17 $48.09 $48.12 $48.03 $48.03 $48.03 29,146
2025-03-14 $48.05 $48.07 $48.01 $48.01 $48.01 38,796
2025-03-13 $47.90 $48.05 $47.90 $48.04 $48.04 28,794
2025-03-12 $48.04 $48.07 $47.98 $47.98 $47.98 32,343
2025-03-11 $48.20 $48.23 $48.06 $48.07 $48.07 65,436
2025-03-10 $48.26 $48.28 $48.20 $48.22 $48.22 54,151
2025-03-07 $48.31 $48.31 $48.08 $48.11 $48.11 37,917
2025-03-06 $48.19 $48.21 $48.11 $48.15 $48.15 85,302
2025-03-05 $48.39 $48.39 $48.19 $48.19 $48.19 154,720
2025-03-04 $48.40 $48.42 $48.28 $48.28 $48.28 87,889
2025-03-03 $48.25 $48.35 $48.21 $48.33 $48.33 45,033
2025-02-28 $48.43 $48.47 $48.37 $48.46 $48.27 38,140
2025-02-27 $48.30 $48.37 $48.29 $48.32 $48.13 90,802
2025-02-26 $48.28 $48.39 $48.27 $48.36 $48.17 45,690
2025-02-25 $48.25 $48.32 $48.25 $48.30 $48.30 41,200
2025-02-24 $48.11 $48.20 $48.08 $48.15 $48.15 68,318
2025-02-21 $48.02 $48.15 $48.01 $48.12 $48.12 372,233
2025-02-20 $48.00 $48.01 $47.96 $47.97 $47.97 43,683
2025-02-19 $47.90 $47.95 $47.88 $47.95 $47.95 39,971
2025-02-18 $47.98 $47.98 $47.89 $47.91 $47.91 74,664
2025-02-14 $48.02 $48.04 $47.99 $48.01 $48.01 35,514
2025-02-13 $47.82 $47.91 $47.82 $47.86 $47.86 77,522
2025-02-12 $47.72 $47.72 $47.67 $47.70 $47.70 43,242
2025-02-11 $47.87 $47.87 $47.83 $47.85 $47.85 75,338
2025-02-10 $47.94 $47.94 $47.88 $47.89 $47.89 50,978
2025-02-07 $47.89 $47.95 $47.84 $47.88 $47.88 69,758
2025-02-06 $47.98 $47.99 $47.93 $47.96 $47.96 64,211
2025-02-05 $47.97 $48.08 $47.95 $47.98 $47.98 31,696
2025-02-04 $47.78 $47.88 $47.75 $47.88 $47.88 46,474
2025-02-03 $47.81 $47.84 $47.75 $47.78 $47.78 34,609
2025-01-31 $48.02 $48.12 $47.96 $48.03 $47.83 37,172
2025-01-30 $48.02 $48.05 $48.00 $48.01 $47.81 21,543
2025-01-29 $48.03 $48.03 $47.89 $47.97 $47.77 23,386
2025-01-28 $47.95 $48.00 $47.92 $48.00 $47.80 22,671
2025-01-27 $47.98 $48.01 $47.93 $48.01 $47.81 54,313
2025-01-24 $47.77 $47.86 $47.77 $47.84 $47.64 57,174
2025-01-23 $47.67 $47.78 $47.67 $47.78 $47.58 55,328
2025-01-22 $47.85 $47.85 $47.76 $47.77 $47.57 65,891
2025-01-21 $47.87 $47.87 $47.80 $47.85 $47.65 139,059
2025-01-17 $47.82 $47.82 $47.75 $47.76 $47.56 113,752
2025-01-16 $47.65 $47.79 $47.64 $47.77 $47.57 45,500
2025-01-15 $47.70 $47.70 $47.63 $47.68 $47.48 100,597
2025-01-14 $47.36 $47.40 $47.35 $47.40 $47.20 48,435
2025-01-13 $47.42 $47.42 $47.33 $47.35 $47.15 69,982
2025-01-10 $47.60 $47.60 $47.40 $47.46 $47.26 80,902
2025-01-08 $47.56 $47.64 $47.56 $47.60 $47.40 62,195
2025-01-07 $47.66 $47.66 $47.55 $47.60 $47.40 32,535
2025-01-06 $47.71 $47.71 $47.65 $47.66 $47.46 34,917
2025-01-03 $47.75 $47.76 $47.70 $47.73 $47.53 25,860
2025-01-02 $47.76 $47.77 $47.68 $47.71 $47.51 9,929
2024-12-31 $47.74 $47.79 $47.67 $47.70 $47.50 36,692
2024-12-30 $47.68 $47.74 $47.68 $47.73 $47.53 25,199
2024-12-27 $47.72 $47.72 $47.60 $47.61 $47.41 50,758
2024-12-26 $47.60 $47.67 $47.55 $47.67 $47.47 84,754
2024-12-24 $47.56 $47.62 $47.56 $47.62 $47.42 30,611
2024-12-23 $47.66 $47.66 $47.58 $47.60 $47.40 112,027
2024-12-20 $47.74 $47.74 $47.66 $47.67 $47.47 56,567
2024-12-19 $47.79 $47.82 $47.72 $47.78 $47.38 72,929
2024-12-18 $48.16 $48.16 $47.80 $47.82 $47.42 82,167
2024-12-17 $48.13 $48.14 $48.09 $48.13 $47.72 24,797
2024-12-16 $48.20 $48.20 $48.11 $48.14 $47.74 30,789
2024-12-13 $48.21 $48.21 $48.10 $48.12 $47.71 42,485
2024-12-12 $48.29 $48.29 $48.21 $48.21 $47.81 16,743
2024-12-11 $48.55 $48.55 $48.22 $48.31 $47.91 61,952
2024-12-10 $48.34 $48.37 $48.30 $48.33 $47.93 27,101
2024-12-09 $48.41 $48.41 $48.34 $48.36 $47.96 68,321
2024-12-06 $48.46 $48.46 $48.37 $48.42 $48.02 52,425
2024-12-05 $48.23 $48.32 $48.23 $48.31 $47.90 104,457
2024-12-04 $48.21 $48.33 $48.17 $48.31 $47.90 16,876
2024-12-03 $48.31 $48.32 $48.20 $48.22 $47.82 55,958
2024-12-02 $48.23 $48.28 $48.18 $48.27 $47.87 21,249
2024-11-29 $48.39 $48.44 $48.39 $48.43 $48.43 10,545
2024-11-27 $48.28 $48.32 $48.24 $48.30 $48.30 20,994
2024-11-26 $48.19 $48.21 $48.15 $48.21 $48.21 40,930
2024-11-25 $48.25 $48.25 $48.18 $48.23 $48.23 37,736
2024-11-22 $48.00 $48.01 $47.98 $47.98 $47.98 33,671
2024-11-21 $48.05 $48.08 $47.97 $47.99 $47.99 26,247
2024-11-20 $48.00 $48.04 $47.99 $48.01 $48.01 74,955
2024-11-19 $48.07 $48.10 $48.04 $48.07 $48.07 29,583
2024-11-18 $47.98 $48.02 $47.93 $48.00 $48.00 80,292
2024-11-15 $47.85 $48.01 $47.81 $47.97 $47.97 74,003
2024-11-14 $47.99 $48.03 $47.90 $47.91 $47.91 27,250
2024-11-13 $48.15 $48.15 $47.96 $47.98 $47.98 43,801
2024-11-12 $48.08 $48.09 $47.95 $47.98 $47.98 53,625
2024-11-11 $48.11 $48.16 $48.11 $48.16 $48.16 15,392
2024-11-08 $48.21 $48.29 $48.19 $48.22 $48.22 104,093
2024-11-07 $48.02 $48.24 $48.02 $48.21 $48.21 45,493
2024-11-06 $47.86 $48.00 $47.86 $47.93 $47.93 37,057
2024-11-05 $48.07 $48.12 $47.94 $48.11 $48.11 34,172
2024-11-04 $48.04 $48.08 $47.99 $48.02 $48.02 16,209
2024-11-01 $48.08 $48.08 $47.88 $47.89 $47.89 12,962
2024-10-31 $48.22 $48.22 $48.12 $48.17 $47.97 17,822
2024-10-30 $48.40 $48.41 $48.21 $48.26 $48.06 89,858
2024-10-29 $48.21 $48.33 $48.20 $48.33 $48.13 26,305
2024-10-28 $48.35 $48.36 $48.25 $48.28 $48.07 37,313
2024-10-25 $48.46 $48.46 $48.32 $48.33 $48.13 30,594
2024-10-24 $48.33 $48.42 $48.33 $48.38 $48.38 24,342
2024-10-23 $48.35 $48.35 $48.29 $48.33 $48.33 71,830
2024-10-22 $48.44 $48.44 $48.37 $48.42 $48.42 23,019
2024-10-21 $48.54 $48.54 $48.42 $48.43 $48.43 48,493
2024-10-18 $48.67 $48.67 $48.62 $48.62 $48.62 28,948
2024-10-17 $48.65 $48.65 $48.60 $48.61 $48.61 19,404
2024-10-16 $48.69 $48.74 $48.69 $48.74 $48.74 39,512
2024-10-15 $48.66 $48.67 $48.63 $48.67 $48.67 56,302
2024-10-14 $48.52 $48.57 $48.49 $48.57 $48.57 34,313
2024-10-11 $48.58 $48.61 $48.55 $48.58 $48.58 42,200
2024-10-10 $48.56 $48.56 $48.42 $48.55 $48.55 28,314
2024-10-09 $48.60 $48.60 $48.51 $48.54 $48.54 33,164
2024-10-08 $48.58 $48.61 $48.50 $48.61 $48.61 53,079
2024-10-07 $48.61 $48.61 $48.54 $48.56 $48.56 55,304
2024-10-04 $48.78 $48.78 $48.65 $48.67 $48.67 45,711
2024-10-03 $48.97 $48.97 $48.89 $48.90 $48.90 42,864
2024-10-02 $48.96 $49.04 $48.91 $49.03 $49.03 58,276
2024-10-01 $49.05 $49.08 $49.01 $49.05 $49.05 113,659
2024-09-30 $49.21 $49.21 $49.08 $49.12 $48.94 20,144
2024-09-27 $49.22 $49.22 $49.13 $49.19 $49.01 43,319
2024-09-26 $49.12 $49.12 $49.02 $49.06 $48.88 32,077
2024-09-25 $49.17 $49.17 $49.09 $49.09 $48.91 26,514
2024-09-24 $49.08 $49.21 $49.07 $49.21 $49.03 42,361
2024-09-23 $49.12 $49.17 $49.09 $49.15 $48.97 25,939
2024-09-20 $49.10 $49.21 $49.07 $49.18 $49.00 92,645
2024-09-19 $49.09 $49.16 $49.08 $49.14 $48.96 94,675
2024-09-18 $49.17 $49.26 $49.08 $49.08 $48.90 72,263
2024-09-17 $49.19 $49.19 $49.13 $49.17 $48.99 62,094
2024-09-16 $49.17 $49.18 $49.11 $49.18 $49.00 63,912
2024-09-13 $49.13 $49.13 $49.10 $49.10 $48.92 53,274
2024-09-12 $49.03 $49.03 $48.94 $49.01 $48.83 136,189
2024-09-11 $48.99 $49.06 $48.96 $49.02 $48.84 36,262
2024-09-10 $48.98 $49.05 $48.95 $49.05 $48.87 57,976
2024-09-09 $48.95 $48.96 $48.88 $48.95 $48.77 66,551
2024-09-06 $48.88 $49.03 $48.84 $48.92 $48.74 74,516
2024-09-05 $48.86 $48.89 $48.76 $48.88 $48.70 98,808
2024-09-04 $48.64 $48.80 $48.63 $48.79 $48.61 50,977
2024-09-03 $48.62 $48.63 $48.55 $48.57 $48.39 50,181
2024-08-30 $48.78 $48.79 $48.71 $48.72 $48.72 29,045
2024-08-29 $48.75 $48.78 $48.71 $48.77 $48.77 34,900
2024-08-28 $48.77 $48.80 $48.76 $48.79 $48.79 26,911
2024-08-27 $48.73 $48.80 $48.71 $48.79 $48.79 38,770
2024-08-26 $48.87 $48.87 $48.76 $48.77 $48.77 32,543
2024-08-23 $48.69 $48.82 $48.69 $48.81 $48.81 52,788
2024-08-22 $48.67 $48.67 $48.58 $48.64 $48.64 38,850
2024-08-21 $48.67 $48.79 $48.63 $48.74 $48.74 56,929
2024-08-20 $48.61 $48.62 $48.57 $48.62 $48.62 20,441
2024-08-19 $48.53 $48.55 $48.50 $48.52 $48.52 15,243
2024-08-16 $48.49 $48.52 $48.43 $48.52 $48.52 10,770
2024-08-15 $48.38 $48.43 $48.38 $48.41 $48.41 57,797
2024-08-14 $48.53 $48.57 $48.51 $48.51 $48.51 36,856
2024-08-13 $48.45 $48.51 $48.42 $48.49 $48.49 24,004
2024-08-12 $48.21 $48.35 $48.21 $48.31 $48.31 50,084
2024-08-09 $48.30 $48.30 $48.21 $48.28 $48.28 94,127
2024-08-08 $48.16 $48.17 $48.12 $48.16 $48.16 25,526
2024-08-07 $48.24 $48.28 $48.13 $48.14 $48.14 57,977
2024-08-06 $48.40 $48.40 $48.23 $48.24 $48.24 71,598
2024-08-05 $48.43 $48.49 $48.29 $48.33 $48.33 54,812
2024-08-02 $48.45 $48.49 $48.36 $48.47 $48.47 41,002
2024-08-01 $48.11 $48.18 $48.10 $48.15 $48.15 25,295
2024-07-31 $48.16 $48.24 $48.08 $48.22 $48.02 38,129
2024-07-30 $48.14 $48.16 $47.99 $48.06 $47.86 30,990
2024-07-29 $48.07 $48.07 $47.98 $48.02 $47.82 28,957
2024-07-26 $48.00 $48.02 $47.94 $47.97 $47.77 12,075
2024-07-25 $47.85 $47.89 $47.81 $47.83 $47.63 32,612
2024-07-24 $47.90 $47.90 $47.79 $47.81 $47.60 19,952
2024-07-23 $47.83 $47.88 $47.83 $47.84 $47.64 18,646
2024-07-22 $47.87 $47.88 $47.80 $47.84 $47.64 27,980
2024-07-19 $47.84 $47.84 $47.81 $47.81 $47.61 9,951
2024-07-18 $47.96 $47.98 $47.90 $47.92 $47.92 43,765
2024-07-17 $47.92 $47.98 $47.89 $47.97 $47.97 20,497
2024-07-16 $47.87 $47.96 $47.87 $47.95 $47.95 16,405
2024-07-15 $47.89 $47.92 $47.85 $47.87 $47.87 21,211
2024-07-12 $47.85 $47.95 $47.85 $47.94 $47.94 11,804
2024-07-11 $47.80 $47.87 $47.80 $47.84 $47.84 27,682
2024-07-10 $47.62 $47.67 $47.62 $47.66 $47.66 16,602
2024-07-09 $47.62 $47.64 $47.58 $47.63 $47.63 17,860
2024-07-08 $47.67 $47.67 $47.64 $47.65 $47.65 18,894
2024-07-05 $47.63 $47.65 $47.55 $47.65 $47.65 12,724
2024-07-03 $47.34 $47.47 $47.34 $47.46 $47.46 9,273
2024-07-02 $47.26 $47.30 $47.25 $47.29 $47.29 23,844
2024-07-01 $47.19 $47.24 $47.16 $47.19 $47.19 13,743
2024-06-28 $47.68 $47.68 $47.47 $47.47 $47.27 28,617
2024-06-27 $47.59 $47.59 $47.56 $47.57 $47.37 8,062
2024-06-26 $47.45 $47.50 $47.45 $47.49 $47.29 33,029
2024-06-25 $47.60 $47.62 $47.58 $47.62 $47.42 16,839
2024-06-24 $47.61 $47.64 $47.58 $47.60 $47.40 38,387
2024-06-21 $47.59 $47.62 $47.55 $47.61 $47.61 29,656
2024-06-20 $47.57 $47.61 $47.56 $47.60 $47.60 34,918
2024-06-18 $47.64 $47.69 $47.62 $47.68 $47.68 18,320
2024-06-17 $47.54 $47.56 $47.52 $47.54 $47.54 21,265
2024-06-14 $47.69 $47.69 $47.62 $47.67 $47.67 30,949
2024-06-13 $47.70 $47.71 $47.64 $47.71 $47.71 24,165
2024-06-12 $47.66 $47.72 $47.54 $47.55 $47.55 29,664
2024-06-11 $47.28 $47.41 $47.28 $47.39 $47.39 27,084
2024-06-10 $47.26 $47.30 $47.25 $47.29 $47.29 31,767
2024-06-07 $47.31 $47.35 $47.31 $47.31 $47.31 28,032
2024-06-06 $47.55 $47.57 $47.51 $47.56 $47.56 62,726
2024-06-05 $47.48 $47.57 $47.45 $47.57 $47.57 14,573
2024-06-04 $47.42 $47.52 $47.42 $47.49 $47.49 16,669
2024-06-03 $47.26 $47.38 $47.26 $47.37 $47.37 17,958
2024-05-31 $47.34 $47.43 $47.34 $47.43 $47.43 26,145
2024-05-30 $47.26 $47.27 $47.22 $47.27 $47.27 71,395
2024-05-29 $47.17 $47.19 $47.11 $47.15 $47.15 41,344
2024-05-28 $47.35 $47.35 $47.23 $47.24 $47.24 90,352
2024-05-24 $47.32 $47.37 $47.32 $47.36 $47.36 14,849
2024-05-23 $47.41 $47.41 $47.27 $47.31 $47.31 69,102
2024-05-22 $47.41 $47.46 $47.41 $47.43 $47.43 24,753
2024-05-21 $47.49 $47.49 $47.44 $47.48 $47.48 48,199
2024-05-20 $47.44 $47.44 $47.42 $47.44 $47.44 15,507
2024-05-17 $47.42 $47.46 $47.41 $47.45 $47.45 47,360
2024-05-16 $47.53 $47.53 $47.45 $47.46 $47.46 32,516
2024-05-15 $47.48 $47.54 $47.45 $47.52 $47.52 14,670
2024-05-14 $47.32 $47.34 $47.28 $47.30 $47.30 31,288
2024-05-13 $47.30 $47.30 $47.21 $47.21 $47.21 17,697
2024-05-10 $47.23 $47.23 $47.18 $47.22 $47.22 12,412
2024-05-09 $47.22 $47.31 $47.22 $47.25 $47.25 10,362
2024-05-08 $47.21 $47.30 $47.21 $47.30 $47.30 11,563
2024-05-07 $47.32 $47.37 $47.29 $47.31 $47.31 15,570
2024-05-06 $47.29 $47.30 $47.26 $47.28 $47.28 15,824
2024-05-03 $47.26 $47.29 $47.16 $47.28 $47.28 88,597
2024-05-02 $46.87 $47.07 $46.87 $47.06 $47.06 25,774
2024-05-01 $46.76 $46.95 $46.76 $46.87 $46.87 10,258
2024-04-30 $46.98 $46.99 $46.92 $46.92 $46.73 11,908
2024-04-29 $47.05 $47.10 $47.00 $47.06 $46.88 19,377
2024-04-26 $46.94 $46.95 $46.93 $46.95 $46.95 11,043
2024-04-25 $46.78 $46.89 $46.75 $46.87 $46.87 13,145
2024-04-24 $46.96 $46.96 $46.88 $46.93 $46.93 33,013
2024-04-23 $46.99 $47.06 $46.99 $46.99 $46.99 33,574
2024-04-22 $46.84 $46.95 $46.84 $46.93 $46.93 9,991
2024-04-19 $46.85 $46.88 $46.82 $46.87 $46.87 180,595
2024-04-18 $46.90 $46.90 $46.76 $46.82 $46.82 10,732
2024-04-17 $46.88 $47.08 $46.82 $46.91 $46.91 31,412
2024-04-16 $46.74 $46.79 $46.67 $46.74 $46.74 125,335
2024-04-15 $47.08 $47.08 $46.81 $46.83 $46.83 23,320
2024-04-12 $47.05 $47.12 $47.04 $47.08 $47.08 18,944
2024-04-11 $47.06 $47.06 $46.92 $46.97 $46.97 216,754
2024-04-10 $47.14 $47.14 $46.96 $46.98 $46.98 37,343
2024-04-09 $47.41 $47.44 $47.35 $47.41 $47.41 24,195
2024-04-08 $47.30 $47.34 $47.27 $47.30 $47.30 23,817
2024-04-05 $47.39 $47.40 $47.34 $47.34 $47.34 157,328
2024-04-04 $47.41 $47.46 $47.38 $47.43 $47.43 20,016
2024-04-03 $47.30 $47.55 $47.28 $47.41 $47.41 121,936
2024-04-02 $47.27 $47.38 $47.27 $47.37 $47.37 119,041
2024-04-01 $47.52 $47.52 $47.33 $47.37 $47.37 63,438
2024-03-28 $47.78 $47.82 $47.72 $47.78 $47.78 32,759
2024-03-27 $47.76 $47.83 $47.71 $47.81 $47.81 23,734
2024-03-26 $47.71 $47.71 $47.63 $47.68 $47.68 21,775
2024-03-25 $47.75 $47.75 $47.64 $47.67 $47.67 10,978
2024-03-22 $47.78 $47.79 $47.72 $47.75 $47.75 27,279
2024-03-21 $47.63 $47.81 $47.60 $47.66 $47.66 16,352
2024-03-20 $47.51 $47.66 $47.49 $47.63 $47.63 12,204
2024-03-19 $47.51 $47.58 $47.48 $47.53 $47.53 19,311
2024-03-18 $47.44 $47.47 $47.39 $47.44 $47.44 10,361
2024-03-15 $47.46 $47.48 $47.41 $47.44 $47.44 13,811
2024-03-14 $47.57 $47.57 $47.45 $47.45 $47.45 16,811
2024-03-13 $47.62 $47.68 $47.58 $47.64 $47.64 18,533
2024-03-12 $47.68 $47.70 $47.60 $47.63 $47.63 7,487
2024-03-11 $47.76 $47.76 $47.69 $47.73 $47.73 32,872
2024-03-08 $47.75 $47.81 $47.71 $47.79 $47.79 39,657
2024-03-07 $47.64 $47.69 $47.61 $47.69 $47.69 17,482
2024-03-06 $47.60 $47.61 $47.57 $47.61 $47.61 9,668
2024-03-05 $47.52 $47.55 $47.48 $47.52 $47.52 20,512
2024-03-04 $47.44 $47.44 $47.39 $47.41 $47.41 23,212
2024-03-01 $47.29 $47.50 $47.21 $47.48 $47.48 47,378
2024-02-29 $47.50 $47.53 $47.47 $47.48 $47.30 14,215
2024-02-28 $47.46 $47.49 $47.40 $47.48 $47.29 24,164
2024-02-27 $47.43 $47.49 $47.40 $47.44 $47.26 13,890
2024-02-26 $47.50 $47.50 $47.41 $47.46 $47.46 18,412
2024-02-23 $47.45 $47.53 $47.43 $47.51 $47.51 29,757
2024-02-22 $47.51 $47.51 $47.43 $47.46 $47.46 243,990
2024-02-21 $47.54 $47.54 $47.43 $47.48 $47.48 15,410
2024-02-20 $47.51 $47.57 $47.50 $47.51 $47.51 17,196
2024-02-16 $47.47 $47.47 $47.37 $47.45 $47.45 12,871
2024-02-15 $47.54 $47.56 $47.47 $47.55 $47.55 17,459
2024-02-14 $47.33 $47.47 $47.33 $47.47 $47.47 10,650
2024-02-13 $47.38 $47.39 $47.27 $47.33 $47.33 42,619
2024-02-12 $47.56 $47.62 $47.53 $47.61 $47.61 14,760
2024-02-09 $47.49 $47.57 $47.49 $47.55 $47.55 15,798
2024-02-08 $47.67 $47.67 $47.55 $47.58 $47.58 20,866
2024-02-07 $47.69 $47.78 $47.66 $47.69 $47.69 16,881
2024-02-06 $47.61 $47.77 $47.61 $47.73 $47.73 12,770
2024-02-05 $47.62 $47.63 $47.55 $47.58 $47.58 23,028
2024-02-02 $47.72 $47.80 $47.67 $47.77 $47.77 18,515
2024-02-01 $48.01 $48.10 $47.96 $48.10 $48.10 76,708
2024-01-31 $48.13 $48.18 $48.02 $48.06 $47.87 105,390
2024-01-30 $47.97 $47.97 $47.85 $47.93 $47.74 167,201
2024-01-29 $47.89 $47.97 $47.87 $47.93 $47.74 47,006
2024-01-26 $47.89 $47.89 $47.78 $47.81 $47.62 11,978
2024-01-25 $47.80 $47.88 $47.74 $47.88 $47.69 21,419
2024-01-24 $47.85 $47.86 $47.69 $47.70 $47.51 138,397
2024-01-23 $47.76 $47.76 $47.64 $47.76 $47.57 15,566
2024-01-22 $47.80 $47.84 $47.74 $47.81 $47.62 13,136
2024-01-19 $47.66 $47.73 $47.61 $47.73 $47.54 8,662
2024-01-18 $47.73 $47.77 $47.68 $47.73 $47.54 16,112
2024-01-17 $47.65 $47.74 $47.61 $47.68 $47.49 20,012
2024-01-16 $47.91 $47.98 $47.79 $47.84 $47.65 19,069
2024-01-12 $48.02 $48.08 $47.94 $48.05 $47.86 62,374
2024-01-11 $47.73 $47.95 $47.73 $47.95 $47.76 35,006
2024-01-10 $47.81 $47.82 $47.72 $47.72 $47.52 16,611
2024-01-09 $47.68 $47.78 $47.66 $47.76 $47.57 10,668
2024-01-08 $47.59 $47.77 $47.59 $47.71 $47.52 10,946
2024-01-05 $47.59 $47.77 $47.52 $47.57 $47.37 8,112
2024-01-04 $47.64 $47.70 $47.58 $47.64 $47.45 27,806
2024-01-03 $47.65 $47.79 $47.60 $47.73 $47.54 12,500
2024-01-02 $47.80 $47.83 $47.74 $47.78 $47.58 12,382
2023-12-29 $47.92 $48.00 $47.92 $47.96 $47.77 14,897
2023-12-28 $48.05 $48.05 $47.95 $47.98 $47.79 28,102
2023-12-27 $47.89 $48.06 $47.89 $48.04 $47.85 18,422
2023-12-26 $47.89 $47.89 $47.75 $47.81 $47.61 9,910
2023-12-22 $47.82 $47.84 $47.74 $47.80 $47.61 49,830
2023-12-21 $47.91 $47.91 $47.73 $47.77 $47.58 9,367
2023-12-20 $47.72 $47.78 $47.63 $47.74 $47.55 27,981
2023-12-19 $47.64 $47.68 $47.61 $47.62 $47.43 32,376
2023-12-18 $47.61 $47.61 $47.53 $47.55 $47.36 26,721
2023-12-15 $47.66 $47.69 $47.53 $47.54 $47.54 105,882
2023-12-14 $47.81 $47.97 $47.80 $47.85 $47.66 194,072
2023-12-13 $47.22 $47.68 $47.22 $47.64 $47.45 21,976
2023-12-12 $47.14 $47.16 $47.02 $47.14 $46.95 41,498
2023-12-11 $46.97 $47.04 $46.94 $47.02 $46.83 16,230
2023-12-08 $47.02 $47.10 $47.00 $47.00 $46.81 22,002
2023-12-07 $47.17 $47.24 $47.15 $47.19 $47.00 12,886
2023-12-06 $47.14 $47.18 $47.10 $47.12 $46.93 34,177
2023-12-05 $47.07 $47.15 $47.04 $47.09 $46.91 171,667
2023-12-04 $46.96 $47.01 $46.87 $46.97 $46.78 19,123
2023-12-01 $46.88 $47.10 $46.87 $47.07 $47.07 9,826
2023-11-30 $46.97 $47.02 $46.90 $46.97 $46.78 19,641
2023-11-29 $47.01 $47.09 $46.95 $47.09 $46.90 26,686
2023-11-28 $46.71 $46.88 $46.71 $46.88 $46.70 24,514
2023-11-27 $46.67 $46.74 $46.61 $46.73 $46.55 20,228
2023-11-24 $46.57 $46.58 $46.56 $46.57 $46.57 5,543
2023-11-22 $46.68 $46.68 $46.55 $46.64 $46.64 37,722
2023-11-21 $46.57 $46.62 $46.55 $46.60 $46.60 50,487
2023-11-20 $46.51 $46.53 $46.45 $46.52 $46.52 74,965
2023-11-17 $46.54 $46.54 $46.43 $46.49 $46.49 20,476
2023-11-16 $46.39 $46.47 $46.39 $46.45 $46.45 25,505
2023-11-15 $46.27 $46.29 $46.21 $46.28 $46.28 30,106
2023-11-14 $46.33 $46.43 $46.31 $46.40 $46.40 16,958
2023-11-13 $45.84 $45.95 $45.84 $45.94 $45.94 14,464
2023-11-10 $45.95 $45.96 $45.87 $45.89 $45.89 13,849
2023-11-09 $46.04 $46.04 $45.80 $45.83 $45.83 14,691
2023-11-08 $46.05 $46.08 $46.01 $46.04 $46.04 20,419
2023-11-07 $45.87 $46.03 $45.87 $46.00 $46.00 23,233
2023-11-06 $45.91 $45.91 $45.81 $45.84 $45.84 10,333
2023-11-03 $46.07 $46.13 $45.97 $46.00 $46.00 31,718
2023-11-02 $45.77 $45.79 $45.71 $45.77 $45.77 17,852
2023-11-01 $45.33 $45.62 $45.33 $45.59 $45.59 25,270
2023-10-31 $45.47 $45.56 $45.45 $45.45 $45.27 15,218
2023-10-30 $45.43 $45.51 $45.42 $45.47 $45.28 12,375
2023-10-27 $45.54 $45.55 $45.49 $45.52 $45.34 22,937
2023-10-26 $45.40 $45.55 $45.40 $45.53 $45.35 16,119
2023-10-25 $45.44 $45.44 $45.31 $45.37 $45.19 31,259
2023-10-24 $45.48 $45.56 $45.42 $45.55 $45.37 21,107
2023-10-23 $45.26 $45.50 $45.25 $45.47 $45.29 18,894
2023-10-20 $45.27 $45.34 $45.25 $45.34 $45.34 28,908
2023-10-19 $45.24 $45.27 $45.16 $45.17 $45.17 21,249
2023-10-18 $45.40 $45.40 $45.24 $45.25 $45.25 11,978
2023-10-17 $45.70 $45.70 $45.38 $45.42 $45.42 16,499
2023-10-16 $45.76 $45.76 $45.64 $45.66 $45.66 11,306
2023-10-13 $45.82 $45.85 $45.79 $45.83 $45.83 13,357
2023-10-12 $45.86 $45.86 $45.69 $45.72 $45.72 15,849
2023-10-11 $45.93 $45.94 $45.83 $45.93 $45.93 28,487
2023-10-10 $45.76 $45.86 $45.70 $45.83 $45.83 14,363
2023-10-09 $45.70 $45.91 $45.66 $45.90 $45.90 56,055
2023-10-06 $45.40 $45.52 $45.39 $45.51 $45.51 12,951
2023-10-05 $45.65 $45.65 $45.57 $45.60 $45.60 13,327
2023-10-04 $45.48 $45.60 $45.41 $45.55 $45.55 13,037
2023-10-03 $45.56 $45.60 $45.34 $45.39 $45.39 98,502
2023-10-02 $45.71 $45.71 $45.59 $45.60 $45.60 38,880
2023-09-29 $46.13 $46.13 $45.99 $46.01 $45.84 8,432
2023-09-28 $45.91 $46.01 $45.85 $46.01 $45.84 11,250
2023-09-27 $46.09 $46.09 $45.84 $45.90 $45.73 14,621
2023-09-26 $46.14 $46.14 $46.03 $46.03 $45.86 11,751
2023-09-25 $46.15 $46.20 $46.13 $46.14 $45.97 15,555
2023-09-22 $46.21 $46.26 $46.19 $46.25 $46.07 12,874
2023-09-21 $46.14 $46.16 $46.10 $46.10 $45.93 10,206
2023-09-20 $46.39 $46.43 $46.26 $46.26 $46.09 9,771
2023-09-19 $46.35 $46.35 $46.30 $46.30 $46.12 8,383
2023-09-18 $46.33 $46.40 $46.33 $46.40 $46.22 7,626
2023-09-15 $46.39 $46.40 $46.35 $46.37 $46.20 10,536
2023-09-14 $46.41 $46.48 $46.41 $46.41 $46.24 11,954
2023-09-13 $46.36 $46.46 $46.36 $46.44 $46.27 14,692
2023-09-12 $46.38 $46.39 $46.35 $46.37 $46.19 10,759
2023-09-11 $46.43 $46.43 $46.38 $46.40 $46.23 15,979
2023-09-08 $46.49 $46.52 $46.42 $46.42 $46.42 16,204
2023-09-07 $46.33 $46.43 $46.32 $46.43 $46.43 15,979
2023-09-06 $46.41 $46.41 $46.26 $46.28 $46.28 13,706
2023-09-05 $46.49 $46.49 $46.37 $46.37 $46.37 18,185
2023-09-01 $46.72 $46.72 $46.53 $46.54 $46.54 8,175
2023-08-31 $46.86 $46.86 $46.79 $46.83 $46.66 12,719
2023-08-30 $46.82 $46.82 $46.76 $46.76 $46.59 16,415
2023-08-29 $46.56 $46.79 $46.54 $46.78 $46.62 26,263
2023-08-28 $46.57 $46.58 $46.50 $46.57 $46.57 106,177
2023-08-25 $46.50 $46.52 $46.39 $46.47 $46.47 16,066
2023-08-24 $46.54 $46.54 $46.49 $46.49 $46.49 6,831
2023-08-23 $46.46 $46.61 $46.46 $46.57 $46.57 34,020
2023-08-22 $46.26 $46.33 $46.23 $46.26 $46.26 13,038
2023-08-21 $46.32 $46.33 $46.24 $46.30 $46.30 12,129
2023-08-18 $46.36 $46.46 $46.21 $46.42 $46.42 14,847
2023-08-17 $46.37 $46.37 $46.24 $46.30 $46.30 14,072
2023-08-16 $46.48 $46.51 $46.33 $46.35 $46.35 17,286
2023-08-15 $46.50 $46.54 $46.44 $46.44 $46.44 16,701
2023-08-14 $46.55 $46.56 $46.47 $46.52 $46.52 25,306
2023-08-11 $46.58 $46.67 $46.56 $46.56 $46.56 23,154
2023-08-10 $46.89 $46.96 $46.70 $46.70 $46.70 22,749
2023-08-09 $46.95 $46.95 $46.85 $46.86 $46.86 13,772
2023-08-08 $46.89 $46.91 $46.86 $46.90 $46.90 17,542
2023-08-07 $46.82 $46.86 $46.78 $46.81 $46.81 24,608
2023-08-04 $46.67 $46.83 $46.67 $46.82 $46.82 12,128
2023-08-03 $46.55 $46.61 $46.51 $46.56 $46.56 19,781
2023-08-02 $46.67 $46.69 $46.57 $46.67 $46.67 13,224
2023-08-01 $46.82 $46.82 $46.74 $46.75 $46.75 17,213
2023-07-31 $47.05 $47.13 $47.03 $47.11 $46.95 12,026
2023-07-28 $46.97 $47.03 $46.95 $47.03 $46.87 6,760
2023-07-27 $47.05 $47.06 $46.79 $46.82 $46.66 14,253
2023-07-26 $46.97 $47.09 $46.93 $47.08 $46.92 21,250
2023-07-25 $46.93 $47.17 $46.88 $46.98 $46.82 37,860
2023-07-24 $47.04 $47.06 $46.95 $46.95 $46.79 13,714
2023-07-21 $46.99 $46.99 $46.94 $46.98 $46.98 13,634
2023-07-20 $46.94 $46.94 $46.85 $46.92 $46.92 23,054
2023-07-19 $47.07 $47.10 $47.05 $47.09 $47.09 19,426
2023-07-18 $47.03 $47.09 $47.01 $47.01 $47.01 8,620
2023-07-17 $46.89 $46.98 $46.89 $46.95 $46.95 9,720
2023-07-14 $47.05 $47.05 $46.88 $46.88 $46.88 10,111
2023-07-13 $47.03 $47.14 $47.03 $47.12 $47.12 14,380
2023-07-12 $46.89 $46.91 $46.87 $46.88 $46.88 22,183
2023-07-11 $46.54 $46.62 $46.53 $46.61 $46.61 11,531
2023-07-10 $46.37 $46.51 $46.37 $46.51 $46.51 668,726
2023-07-07 $46.37 $46.43 $46.31 $46.32 $46.32 30,078
2023-07-06 $46.33 $46.38 $46.25 $46.32 $46.32 17,824
2023-07-05 $46.66 $46.68 $46.53 $46.56 $46.56 24,531
2023-07-03 $46.76 $46.83 $46.68 $46.68 $46.68 15,817
2023-06-30 $46.82 $46.91 $46.80 $46.86 $46.71 15,234
2023-06-29 $46.79 $46.82 $46.74 $46.81 $46.66 8,210
2023-06-28 $46.88 $47.00 $46.88 $47.00 $46.85 17,497
2023-06-27 $46.93 $46.93 $46.83 $46.85 $46.70 12,114
2023-06-26 $46.93 $47.02 $46.90 $46.93 $46.78 24,118
2023-06-23 $46.97 $46.97 $46.81 $46.83 $46.68 36,783
2023-06-22 $46.87 $46.94 $46.81 $46.83 $46.68 41,743
2023-06-21 $46.84 $46.93 $46.82 $46.92 $46.77 8,670
2023-06-20 $46.92 $46.95 $46.91 $46.95 $46.79 7,310
2023-06-16 $46.86 $46.86 $46.78 $46.86 $46.71 14,855
2023-06-15 $46.85 $46.94 $46.82 $46.93 $46.77 22,393
2023-06-14 $46.75 $46.81 $46.61 $46.70 $46.54 17,343
2023-06-13 $46.95 $47.15 $46.65 $46.69 $46.53 53,012
2023-06-12 $46.76 $46.81 $46.70 $46.81 $46.65 15,835
2023-06-09 $46.75 $46.78 $46.70 $46.71 $46.71 40,288
2023-06-08 $46.80 $46.84 $46.78 $46.80 $46.80 61,688
2023-06-07 $46.88 $46.89 $46.68 $46.71 $46.71 18,603
2023-06-06 $46.88 $46.89 $46.81 $46.88 $46.88 19,392
2023-06-05 $46.83 $46.96 $46.83 $46.89 $46.89 8,061
2023-06-02 $47.05 $47.05 $46.92 $46.92 $46.92 8,627
2023-06-01 $47.03 $47.09 $47.00 $47.07 $47.07 14,076
2023-05-31 $47.05 $47.10 $47.01 $47.09 $46.94 5,802
2023-05-30 $46.88 $46.98 $46.88 $46.98 $46.98 11,645
2023-05-26 $46.68 $46.77 $46.65 $46.76 $46.76 15,681
2023-05-25 $46.86 $46.86 $46.71 $46.72 $46.72 15,846
2023-05-24 $46.98 $46.98 $46.86 $46.86 $46.86 23,420
2023-05-23 $46.90 $46.99 $46.90 $46.99 $46.99 11,567
2023-05-22 $46.94 $46.98 $46.92 $46.93 $46.93 14,519
2023-05-19 $46.99 $47.02 $46.91 $46.94 $46.94 11,994
2023-05-18 $47.00 $47.03 $46.93 $46.97 $46.97 16,221
2023-05-17 $47.22 $47.22 $47.10 $47.10 $47.10 12,646
2023-05-16 $47.18 $47.20 $47.14 $47.16 $47.16 11,463
2023-05-15 $47.26 $47.29 $47.25 $47.28 $47.28 5,284
2023-05-12 $47.50 $47.52 $47.35 $47.36 $47.36 20,370
2023-05-11 $47.60 $47.60 $47.49 $47.50 $47.50 22,737
2023-05-10 $47.37 $47.46 $47.37 $47.45 $47.45 8,443
2023-05-09 $47.22 $47.25 $47.20 $47.20 $47.20 11,283
2023-05-08 $47.28 $47.30 $47.21 $47.22 $47.22 13,004
2023-05-05 $47.40 $47.51 $47.37 $47.40 $47.40 13,578
2023-05-04 $47.48 $47.66 $47.48 $47.55 $47.55 19,502
2023-05-03 $47.53 $47.59 $47.49 $47.59 $47.59 21,354
2023-05-02 $47.23 $47.45 $47.23 $47.45 $47.45 6,850
2023-05-01 $47.42 $47.43 $47.23 $47.23 $47.23 7,063
2023-04-28 $47.59 $47.64 $47.56 $47.63 $47.49 7,842
2023-04-27 $47.52 $47.52 $47.44 $47.45 $47.45 11,058
2023-04-26 $47.72 $47.72 $47.54 $47.60 $47.60 9,253
2023-04-25 $47.64 $47.74 $47.64 $47.70 $47.70 13,286
2023-04-24 $47.45 $47.50 $47.42 $47.50 $47.50 8,535
2023-04-21 $47.34 $47.40 $47.34 $47.38 $47.38 7,212
2023-04-20 $47.33 $47.39 $47.33 $47.37 $47.37 11,607
2023-04-19 $47.28 $47.30 $47.22 $47.23 $47.23 15,084
2023-04-18 $47.40 $47.40 $47.33 $47.36 $47.36 9,690
2023-04-17 $47.38 $47.38 $47.28 $47.31 $47.31 10,867
2023-04-14 $47.46 $47.48 $47.39 $47.47 $47.47 6,344
2023-04-13 $47.60 $47.62 $47.55 $47.58 $47.58 27,645
2023-04-12 $47.55 $47.56 $47.46 $47.49 $47.49 16,893
2023-04-11 $47.43 $47.46 $47.37 $47.42 $47.42 36,374
2023-04-10 $47.42 $47.46 $47.34 $47.46 $47.46 12,789
2023-04-06 $47.67 $47.69 $47.61 $47.61 $47.61 6,552
2023-04-05 $47.73 $47.82 $47.67 $47.67 $47.67 20,016
2023-04-04 $47.40 $47.63 $47.40 $47.62 $47.62 5,109
2023-04-03 $47.24 $47.54 $47.24 $47.52 $47.52 29,239
2023-03-31 $47.35 $47.43 $47.23 $47.43 $47.30 23,655
2023-03-30 $47.13 $47.20 $47.13 $47.18 $47.04 12,101
2023-03-29 $46.99 $47.15 $46.99 $47.13 $47.00 8,383
2023-03-28 $47.08 $47.09 $47.03 $47.07 $46.93 7,702
2023-03-27 $47.20 $47.30 $47.14 $47.14 $47.01 8,435
2023-03-24 $47.49 $47.52 $47.44 $47.49 $47.35 18,871
2023-03-23 $47.28 $47.45 $47.28 $47.42 $47.29 24,198
2023-03-22 $46.90 $47.45 $46.90 $47.26 $47.13 10,346
2023-03-21 $46.88 $47.08 $46.88 $46.98 $46.85 8,373
2023-03-20 $47.04 $47.04 $46.85 $46.90 $46.77 24,031
2023-03-17 $46.94 $47.10 $46.94 $47.00 $46.87 10,830
2023-03-16 $46.96 $46.96 $46.68 $46.76 $46.63 16,985
2023-03-15 $46.82 $46.95 $46.74 $46.91 $46.78 15,017
2023-03-14 $46.72 $46.79 $46.58 $46.69 $46.56 12,578
2023-03-13 $47.06 $47.15 $46.74 $46.77 $46.64 10,492
2023-03-10 $46.67 $46.72 $46.58 $46.66 $46.53 29,909
2023-03-09 $46.33 $46.43 $46.32 $46.38 $46.25 22,823
2023-03-08 $46.39 $46.43 $46.22 $46.26 $46.13 22,734
2023-03-07 $46.51 $46.51 $46.32 $46.33 $46.20 27,729
2023-03-06 $46.57 $46.57 $46.46 $46.48 $46.35 9,466
2023-03-03 $46.42 $46.51 $46.39 $46.51 $46.38 27,961
2023-03-02 $46.22 $46.33 $46.18 $46.31 $46.18 27,825
2023-03-01 $46.28 $46.37 $46.28 $46.30 $46.17 8,400
2023-02-28 $46.52 $46.63 $46.50 $46.61 $46.37 17,217
2023-02-27 $46.66 $46.67 $46.59 $46.64 $46.39 9,041
2023-02-24 $46.52 $46.60 $46.41 $46.53 $46.28 17,491
2023-02-23 $46.66 $46.76 $46.65 $46.75 $46.50 18,847
2023-02-22 $46.68 $46.71 $46.61 $46.61 $46.36 7,304
2023-02-21 $46.71 $46.71 $46.57 $46.57 $46.32 10,992
2023-02-17 $46.75 $46.88 $46.75 $46.88 $46.88 6,470
2023-02-16 $46.87 $46.90 $46.81 $46.81 $46.81 10,593
2023-02-15 $46.96 $46.96 $46.88 $46.90 $46.90 9,820
2023-02-14 $47.02 $47.08 $46.91 $46.98 $46.98 7,823
2023-02-13 $47.22 $47.22 $47.06 $47.13 $47.13 13,963
2023-02-10 $47.18 $47.18 $47.08 $47.08 $47.08 2,646
2023-02-09 $47.48 $47.48 $47.19 $47.22 $47.22 65,946
2023-02-08 $47.36 $47.39 $47.30 $47.37 $47.37 24,875
2023-02-07 $47.38 $47.53 $47.31 $47.35 $47.35 15,342
2023-02-06 $47.44 $47.44 $47.33 $47.36 $47.36 16,442
2023-02-03 $47.71 $47.71 $47.59 $47.63 $47.63 12,086
2023-02-02 $48.02 $48.05 $47.93 $47.97 $47.97 14,755
2023-02-01 $47.71 $47.93 $47.62 $47.90 $47.90 27,187
2023-01-31 $47.67 $47.78 $47.58 $47.78 $47.66 23,006
2023-01-30 $47.53 $47.59 $47.50 $47.52 $47.40 42,050
2023-01-27 $47.57 $47.65 $47.57 $47.65 $47.53 191,198
2023-01-26 $47.67 $47.71 $47.59 $47.65 $47.53 22,071
2023-01-25 $47.65 $47.70 $47.59 $47.68 $47.56 7,283
2023-01-24 $47.57 $47.69 $47.52 $47.65 $47.53 15,564
2023-01-23 $47.54 $47.58 $47.52 $47.54 $47.42 11,573
2023-01-20 $47.60 $47.61 $47.53 $47.61 $47.49 22,666
2023-01-19 $47.68 $47.75 $47.66 $47.69 $47.57 47,038
2023-01-18 $47.76 $47.79 $47.67 $47.76 $47.64 37,041
2023-01-17 $47.40 $47.50 $47.38 $47.43 $47.31 23,427
2023-01-13 $47.48 $47.52 $47.40 $47.43 $47.31 7,929
2023-01-12 $47.38 $47.53 $47.29 $47.53 $47.41 16,813
2023-01-11 $47.15 $47.26 $47.15 $47.25 $47.13 11,452
2023-01-10 $47.05 $47.09 $47.00 $47.09 $46.97 11,788
2023-01-09 $47.11 $47.19 $47.08 $47.12 $47.00 31,760
2023-01-06 $46.69 $47.02 $46.69 $47.02 $46.90 13,366
2023-01-05 $46.51 $46.61 $46.47 $46.60 $46.48 16,614
2023-01-04 $46.75 $46.75 $46.62 $46.70 $46.58 14,986
2023-01-03 $46.70 $46.70 $46.49 $46.53 $46.41 25,823
2022-12-30 $46.46 $46.46 $46.34 $46.38 $46.26 76,008
2022-12-29 $46.47 $46.53 $46.45 $46.52 $46.40 18,330
2022-12-28 $46.48 $46.66 $46.25 $46.38 $46.26 25,854
2022-12-27 $46.59 $46.61 $46.44 $46.44 $46.32 15,110
2022-12-23 $46.65 $46.72 $46.65 $46.70 $46.58 51,503
2022-12-22 $46.74 $46.79 $46.53 $46.75 $46.63 12,089
2022-12-21 $46.75 $46.78 $46.58 $46.73 $46.61 33,578
2022-12-20 $46.64 $46.64 $46.56 $46.60 $46.48 18,022
2022-12-19 $46.90 $46.90 $46.75 $46.81 $46.69 25,512
2022-12-16 $46.87 $47.02 $46.87 $47.00 $46.88 17,749
2022-12-15 $47.05 $47.18 $47.05 $47.17 $46.93 23,392
2022-12-14 $47.14 $47.19 $46.96 $47.14 $46.90 49,079
2022-12-13 $47.22 $47.32 $46.99 $47.06 $46.82 55,491
2022-12-12 $46.96 $46.96 $46.78 $46.81 $46.56 39,311
2022-12-09 $46.89 $46.94 $46.84 $46.84 $46.60 12,344
2022-12-08 $46.99 $47.03 $46.93 $46.95 $46.71 57,974
2022-12-07 $46.95 $47.05 $46.93 $47.04 $46.80 71,620
2022-12-06 $46.84 $46.84 $46.75 $46.79 $46.55 17,274
2022-12-05 $46.87 $48.77 $46.64 $46.76 $46.52 72,638
2022-12-02 $46.73 $46.99 $46.70 $46.99 $46.75 29,724
2022-12-01 $46.72 $46.92 $46.72 $46.92 $46.68 15,644
2022-11-30 $46.41 $46.74 $46.31 $46.73 $46.37 96,784
2022-11-29 $46.44 $46.62 $46.39 $46.62 $46.26 96,243
2022-11-28 $46.65 $46.65 $46.42 $46.49 $46.13 30,977
2022-11-25 $46.55 $46.61 $46.55 $46.61 $46.25 41,714
2022-11-23 $46.46 $46.58 $46.44 $46.57 $46.21 30,083
2022-11-22 $46.34 $46.49 $46.34 $46.42 $46.06 47,363
2022-11-21 $46.35 $46.35 $46.24 $46.24 $45.88 14,467
2022-11-18 $46.33 $46.36 $46.26 $46.29 $45.94 9,033
2022-11-17 $46.30 $46.47 $46.23 $46.31 $45.95 21,173
2022-11-16 $46.41 $46.51 $46.41 $46.51 $46.15 45,755
2022-11-15 $46.26 $46.35 $46.22 $46.35 $45.99 8,819
2022-11-14 $46.05 $46.14 $46.04 $46.06 $45.70 20,138
2022-11-11 $46.10 $46.20 $46.10 $46.18 $45.82 15,373
2022-11-10 $45.95 $46.15 $45.95 $46.15 $45.79 11,933
2022-11-09 $45.21 $45.36 $45.21 $45.29 $44.94 140,187
2022-11-08 $45.25 $45.33 $45.21 $45.29 $44.94 24,914
2022-11-07 $45.20 $45.21 $45.12 $45.17 $44.82 104,200
2022-11-04 $45.18 $45.27 $45.15 $45.24 $44.89 12,310
2022-11-03 $44.96 $45.13 $44.96 $45.10 $44.75 14,103
2022-11-02 $45.31 $45.58 $44.96 $45.16 $44.81 75,584
2022-11-01 $45.42 $45.42 $45.21 $45.30 $44.95 28,403
2022-10-31 $45.37 $45.39 $45.28 $45.32 $44.86 30,005
2022-10-28 $45.37 $45.52 $45.37 $45.45 $45.45 117,727
2022-10-27 $45.42 $45.55 $45.40 $45.48 $45.48 24,934
2022-10-26 $45.30 $45.42 $45.30 $45.35 $45.35 25,753
2022-10-25 $45.19 $45.36 $45.19 $45.25 $45.25 11,750
2022-10-24 $44.97 $45.06 $44.92 $44.99 $44.99 23,334
2022-10-21 $44.75 $44.99 $44.75 $44.97 $44.97 1,791
2022-10-20 $44.91 $45.04 $44.76 $44.77 $44.77 7,676
2022-10-19 $45.04 $45.08 $44.93 $44.94 $44.94 24,647
2022-10-18 $45.32 $45.35 $45.14 $45.26 $45.26 16,336
2022-10-17 $45.31 $45.35 $45.16 $45.18 $45.18 19,871
2022-10-14 $45.41 $45.41 $45.01 $45.04 $45.04 78,814
2022-10-13 $44.88 $45.29 $44.88 $45.27 $45.27 123,065
2022-10-12 $45.33 $45.33 $45.11 $45.30 $45.30 19,660
2022-10-11 $45.42 $45.48 $45.10 $45.34 $45.34 21,903
2022-10-10 $45.54 $45.88 $45.32 $45.39 $45.39 24,473
2022-10-07 $45.61 $45.66 $45.52 $45.54 $45.54 27,819
2022-10-06 $45.84 $45.85 $45.76 $45.77 $45.77 12,794
2022-10-05 $45.92 $45.92 $45.78 $45.88 $45.88 37,672
2022-10-04 $46.17 $46.17 $46.07 $46.09 $46.09 11,423
2022-10-03 $45.85 $46.16 $45.81 $45.97 $45.97 13,603
2022-09-30 $45.80 $45.87 $45.61 $45.63 $45.63 5,603
2022-09-29 $45.64 $45.70 $45.50 $45.67 $45.67 25,182
2022-09-28 $45.71 $46.12 $45.61 $45.94 $45.94 105,058
2022-09-27 $45.71 $45.73 $45.32 $45.35 $45.35 46,422
2022-09-26 $45.93 $45.95 $45.57 $45.61 $45.61 68,989
2022-09-23 $46.19 $46.19 $46.00 $46.08 $46.08 169,822
2022-09-22 $46.43 $46.43 $46.18 $46.19 $46.19 57,831
2022-09-21 $46.58 $46.64 $46.37 $46.56 $46.56 11,271
2022-09-20 $46.56 $46.62 $46.51 $46.53 $46.53 18,706
2022-09-19 $46.63 $46.79 $46.63 $46.74 $46.74 25,354
2022-09-16 $46.83 $46.83 $46.71 $46.81 $46.81 5,110
2022-09-15 $46.82 $46.85 $46.76 $46.77 $46.77 24,188
2022-09-14 $46.87 $46.95 $46.82 $46.91 $46.91 40,144
2022-09-13 $46.83 $46.94 $46.78 $46.86 $46.86 20,874
2022-09-12 $47.28 $47.30 $47.12 $47.21 $47.21 7,945
2022-09-09 $47.21 $47.31 $47.15 $47.17 $47.17 11,801
2022-09-08 $47.19 $47.23 $47.13 $47.14 $47.14 10,691
2022-09-07 $47.09 $47.32 $47.08 $47.21 $47.21 225,113
2022-09-06 $47.07 $47.07 $46.89 $46.89 $46.89 7,100
2022-09-02 $47.26 $47.33 $47.20 $47.20 $47.20 15,905
2022-09-01 $47.10 $47.11 $46.90 $47.11 $47.11 8,347
2022-08-31 $47.53 $47.53 $47.29 $47.29 $47.19 22,344
2022-08-30 $47.60 $47.61 $47.47 $47.55 $47.45 10,830
2022-08-29 $47.64 $47.64 $47.55 $47.55 $47.45 8,321
2022-08-26 $47.89 $47.91 $47.74 $47.75 $47.65 42,061
2022-08-25 $47.73 $47.97 $47.73 $47.97 $47.86 14,578
2022-08-24 $47.70 $47.74 $47.67 $47.68 $47.58 127,559
2022-08-23 $47.73 $47.90 $47.71 $47.77 $47.67 24,178
2022-08-22 $47.86 $47.89 $47.72 $47.78 $47.78 25,101
2022-08-19 $47.96 $48.01 $47.87 $47.96 $47.96 25,838
2022-08-18 $48.21 $48.27 $48.18 $48.18 $48.18 22,073
2022-08-17 $48.14 $48.17 $48.03 $48.10 $48.10 41,356
2022-08-16 $48.33 $48.36 $48.25 $48.35 $48.35 9,810
2022-08-15 $48.49 $48.49 $48.46 $48.46 $48.46 9,311
2022-08-12 $48.25 $48.40 $48.24 $48.40 $48.40 26,623
2022-08-11 $48.44 $48.50 $48.16 $48.17 $48.17 56,853
2022-08-10 $48.27 $48.39 $48.20 $48.30 $48.30 46,601
2022-08-09 $48.05 $48.08 $48.00 $48.02 $48.02 7,866
2022-08-08 $48.18 $48.26 $48.15 $48.17 $48.17 11,017
2022-08-05 $48.05 $48.12 $47.97 $48.10 $48.10 36,321
2022-08-04 $48.30 $48.47 $48.26 $48.47 $48.47 27,681
2022-08-03 $48.07 $48.28 $48.03 $48.28 $48.28 127,898
2022-08-02 $48.46 $48.46 $48.09 $48.09 $48.09 26,190
2022-08-01 $48.49 $48.54 $48.47 $48.49 $48.49 15,839
2022-07-29 $48.45 $48.61 $48.45 $48.59 $48.49 14,656
2022-07-28 $48.47 $48.50 $48.38 $48.50 $48.40 23,825
2022-07-27 $48.04 $48.29 $48.04 $48.22 $48.12 56,657
2022-07-26 $48.07 $48.07 $47.94 $47.94 $47.84 14,411
2022-07-25 $48.00 $48.27 $47.96 $48.00 $47.90 33,281
2022-07-22 $48.08 $48.29 $48.01 $48.11 $48.01 12,765
2022-07-21 $47.63 $47.87 $47.63 $47.86 $47.76 30,510
2022-07-20 $47.63 $47.63 $47.46 $47.47 $47.38 25,557
2022-07-19 $47.53 $47.55 $47.49 $47.52 $47.42 16,657
2022-07-18 $47.59 $47.60 $47.48 $47.51 $47.41 14,203
2022-07-15 $47.50 $47.68 $47.50 $47.63 $47.53 19,969
2022-07-14 $47.26 $47.53 $47.26 $47.49 $47.39 32,623
2022-07-13 $47.24 $47.63 $47.24 $47.60 $47.50 43,345
2022-07-12 $47.62 $47.63 $47.52 $47.53 $47.43 13,578
2022-07-11 $47.55 $47.58 $47.45 $47.49 $47.39 15,883
2022-07-08 $47.43 $47.47 $47.41 $47.46 $47.36 12,861
2022-07-07 $47.56 $47.57 $47.49 $47.53 $47.43 10,544
2022-07-06 $47.79 $47.80 $47.52 $47.53 $47.43 53,812
2022-07-05 $47.75 $47.75 $47.68 $47.73 $47.63 128,665
2022-07-01 $47.62 $47.78 $47.60 $47.72 $47.62 12,480
2022-06-30 $47.35 $47.46 $47.35 $47.41 $47.22 69,652
2022-06-29 $47.11 $47.26 $47.10 $47.26 $47.08 14,974
2022-06-28 $47.15 $47.15 $47.06 $47.11 $46.92 16,692
2022-06-27 $47.22 $47.26 $47.15 $47.16 $46.98 8,966
2022-06-24 $47.31 $47.45 $47.31 $47.33 $47.14 13,072
2022-06-23 $47.46 $47.49 $47.29 $47.30 $47.11 9,966
2022-06-22 $47.18 $47.22 $47.01 $47.13 $46.94 24,210
2022-06-21 $47.04 $47.24 $46.96 $46.97 $46.78 29,025
2022-06-17 $47.10 $47.12 $46.94 $47.06 $46.87 13,914
2022-06-16 $46.76 $47.03 $46.70 $47.03 $46.84 35,879
2022-06-15 $46.86 $47.05 $46.70 $47.04 $46.85 23,257
2022-06-14 $46.93 $46.93 $46.56 $46.58 $46.39 10,405
2022-06-13 $46.97 $47.01 $46.75 $46.81 $46.63 10,262
2022-06-10 $47.60 $47.62 $47.40 $47.45 $47.26 105,549
2022-06-09 $47.97 $47.98 $47.83 $47.85 $47.66 18,424
2022-06-08 $48.06 $48.09 $48.02 $48.02 $47.83 8,908
2022-06-07 $48.08 $48.15 $48.08 $48.12 $47.93 13,256
2022-06-06 $48.23 $48.23 $48.01 $48.01 $47.81 100,920
2022-06-03 $48.12 $48.17 $48.12 $48.15 $47.96 24,867
2022-06-02 $48.25 $48.33 $48.16 $48.25 $48.06 21,028
2022-06-01 $48.46 $48.46 $48.19 $48.23 $48.04 15,125
2022-05-31 $48.55 $48.56 $48.43 $48.49 $48.21 2,659
2022-05-27 $48.69 $48.76 $48.67 $48.73 $48.44 14,464
2022-05-26 $48.68 $48.68 $48.56 $48.61 $48.33 8,458
2022-05-25 $48.46 $48.55 $48.44 $48.53 $48.24 7,475
2022-05-24 $48.21 $48.34 $48.21 $48.34 $48.05 28,372
2022-05-23 $48.08 $48.12 $47.99 $48.03 $47.74 9,087
2022-05-20 $48.08 $48.12 $48.05 $48.11 $47.83 17,063
2022-05-19 $48.11 $48.17 $48.02 $48.05 $47.76 16,848
2022-05-18 $47.83 $47.97 $47.83 $47.94 $47.65 16,769
2022-05-17 $47.97 $48.00 $47.91 $47.91 $47.63 6,168
2022-05-16 $48.15 $48.18 $48.09 $48.12 $47.84 5,557
2022-05-13 $48.13 $48.13 $48.02 $48.04 $47.76 12,745
2022-05-12 $48.16 $48.26 $48.13 $48.14 $47.86 25,486
2022-05-11 $47.99 $48.16 $47.95 $48.10 $47.82 13,513
2022-05-10 $48.15 $48.20 $48.05 $48.06 $47.78 13,409
2022-05-09 $47.84 $48.01 $47.82 $47.97 $47.69 27,142
2022-05-06 $47.89 $47.97 $47.85 $47.85 $47.56 37,534
2022-05-05 $48.16 $48.16 $47.87 $48.01 $47.72 28,810
2022-05-04 $47.99 $48.33 $47.91 $48.30 $48.01 15,675
2022-05-03 $48.10 $48.11 $48.00 $48.01 $47.73 13,378
2022-05-02 $47.95 $47.98 $47.89 $47.95 $47.66 33,213
2022-04-29 $48.17 $48.25 $48.11 $48.15 $47.77 17,094
2022-04-28 $48.35 $48.36 $48.26 $48.36 $47.98 17,026
2022-04-27 $48.58 $48.60 $48.40 $48.40 $48.02 31,703
2022-04-26 $48.72 $48.72 $48.54 $48.60 $48.22 12,941
2022-04-25 $48.48 $48.60 $48.48 $48.49 $48.11 40,673
2022-04-22 $48.09 $48.30 $48.09 $48.27 $47.89 13,629
2022-04-21 $48.51 $48.51 $48.19 $48.28 $47.90 12,611
2022-04-20 $48.53 $48.71 $48.53 $48.58 $48.20 18,937
2022-04-19 $48.69 $48.69 $48.41 $48.42 $48.04 24,639
2022-04-18 $48.79 $48.79 $48.67 $48.67 $48.29 20,568
2022-04-14 $49.05 $49.05 $48.82 $48.83 $48.44 11,906
2022-04-13 $49.09 $49.12 $49.03 $49.09 $48.70 21,817
2022-04-12 $48.99 $49.10 $48.99 $48.99 $48.61 20,345
2022-04-11 $48.84 $48.90 $48.77 $48.81 $48.43 5,297
2022-04-08 $49.08 $49.08 $48.97 $48.98 $48.60 69,434
2022-04-07 $49.19 $49.28 $49.16 $49.18 $48.79 71,451
2022-04-06 $49.09 $49.29 $49.06 $49.19 $48.80 278,470
2022-04-05 $49.62 $49.62 $49.31 $49.32 $48.93 28,925
2022-04-04 $49.62 $49.69 $49.58 $49.68 $49.30 23,703
2022-04-01 $49.50 $49.67 $49.49 $49.61 $49.22 21,466
2022-03-31 $49.81 $49.89 $49.78 $49.78 $49.30 34,617
2022-03-30 $49.64 $49.78 $49.64 $49.77 $49.29 9,734
2022-03-29 $49.55 $49.74 $49.55 $49.70 $49.22 18,033
2022-03-28 $49.43 $49.49 $49.40 $49.47 $49.00 30,761
2022-03-25 $49.58 $49.58 $49.37 $49.43 $48.96 40,942
2022-03-24 $49.61 $49.70 $49.54 $49.70 $49.22 20,270
2022-03-23 $49.70 $49.72 $49.66 $49.69 $49.22 17,578
2022-03-22 $49.72 $49.76 $49.64 $49.71 $49.23 30,352
2022-03-21 $49.94 $49.97 $49.75 $49.75 $49.27 10,338
2022-03-18 $50.02 $50.11 $49.99 $50.11 $49.63 28,709
2022-03-17 $49.99 $50.05 $49.99 $50.03 $49.55 4,203
2022-03-16 $49.85 $49.88 $49.62 $49.78 $49.30 38,892
2022-03-15 $49.83 $49.83 $49.68 $49.73 $49.26 16,017
2022-03-14 $49.86 $49.87 $49.69 $49.69 $49.22 67,380
2022-03-11 $50.14 $50.25 $49.92 $50.08 $49.60 75,293
2022-03-10 $50.24 $50.24 $50.00 $50.14 $49.66 63,543
2022-03-09 $50.31 $50.40 $50.31 $50.36 $49.87 9,960
2022-03-08 $50.40 $50.42 $50.34 $50.35 $49.87 5,820
2022-03-07 $50.77 $50.82 $50.61 $50.63 $50.15 22,098
2022-03-04 $51.02 $51.04 $50.90 $50.91 $50.42 16,480
2022-03-03 $50.88 $50.93 $50.85 $50.89 $50.40 14,004
2022-03-02 $51.04 $51.04 $50.84 $50.84 $50.35 4,666
2022-03-01 $51.20 $51.36 $51.20 $51.22 $50.73 25,347
2022-02-28 $50.96 $51.10 $50.96 $51.10 $50.53 17,411
2022-02-25 $50.76 $50.83 $50.74 $50.82 $50.26 165,051
2022-02-24 $50.74 $50.81 $50.73 $50.76 $50.20 17,595
2022-02-23 $50.78 $50.82 $50.72 $50.74 $50.17 160,890
2022-02-22 $50.88 $50.89 $50.84 $50.88 $50.32 7,812
2022-02-18 $50.98 $50.99 $50.94 $50.97 $50.41 10,040
2022-02-17 $50.95 $50.99 $50.93 $50.97 $50.41 3,121
2022-02-16 $50.85 $50.93 $50.82 $50.93 $50.37 12,183
2022-02-15 $50.89 $50.95 $50.87 $50.87 $50.31 20,893
2022-02-14 $50.98 $50.98 $50.92 $50.92 $50.36 4,797
2022-02-11 $51.02 $51.13 $50.97 $51.13 $50.56 3,409
2022-02-10 $51.14 $51.14 $50.90 $50.90 $50.34 102,449
2022-02-09 $51.33 $51.37 $51.30 $51.30 $50.73 5,880
2022-02-08 $51.32 $51.32 $51.27 $51.27 $50.70 14,662
2022-02-07 $51.29 $51.37 $51.29 $51.37 $50.80 18,344
2022-02-04 $51.41 $51.41 $51.25 $51.34 $50.77 65,357
2022-02-03 $51.62 $51.62 $51.58 $51.62 $51.05 77,873
2022-02-02 $51.79 $51.82 $51.75 $51.76 $51.19 27,622
2022-02-01 $51.67 $51.75 $51.64 $51.74 $51.17 42,645
2022-01-31 $51.71 $51.79 $51.71 $51.77 $51.12 7,362
2022-01-28 $51.62 $51.75 $51.62 $51.75 $51.09 16,497
2022-01-27 $51.72 $51.78 $51.70 $51.72 $51.07 17,582
2022-01-26 $51.98 $51.98 $51.70 $51.74 $51.09 24,865
2022-01-25 $52.01 $52.01 $51.94 $51.94 $51.28 19,382
2022-01-24 $52.04 $52.07 $52.00 $52.01 $51.35 28,721
2022-01-21 $52.00 $52.01 $51.98 $52.01 $51.35 14,188
2022-01-20 $51.92 $51.93 $51.84 $51.87 $51.21 24,253
2022-01-19 $52.11 $52.11 $51.90 $51.91 $51.25 36,244
2022-01-18 $51.95 $51.96 $51.83 $51.86 $51.20 27,188
2022-01-14 $52.20 $52.20 $52.11 $52.12 $51.46 8,418
2022-01-13 $52.25 $52.30 $52.24 $52.30 $51.64 20,736
2022-01-12 $52.37 $52.37 $52.24 $52.24 $51.58 13,294
2022-01-11 $52.14 $52.25 $52.14 $52.24 $51.58 12,676
2022-01-10 $52.14 $52.19 $52.13 $52.18 $51.51 20,524
2022-01-07 $52.27 $52.28 $52.21 $52.24 $51.58 13,313
2022-01-06 $52.35 $52.36 $52.31 $52.32 $51.66 16,513
2022-01-05 $52.59 $52.59 $52.41 $52.42 $51.76 15,006
2022-01-04 $52.54 $52.62 $52.53 $52.62 $51.95 13,039
2022-01-03 $52.61 $52.61 $52.55 $52.57 $51.90 65,342
2021-12-31 $52.81 $52.81 $52.76 $52.76 $52.09 16,567
2021-12-30 $52.73 $52.79 $52.72 $52.79 $52.12 65,110
2021-12-29 $52.74 $52.76 $52.70 $52.70 $52.03 199,854
2021-12-28 $52.85 $52.85 $52.80 $52.81 $52.14 2,465
2021-12-27 $52.76 $52.80 $52.76 $52.79 $52.12 13,176
2021-12-23 $52.75 $52.77 $52.72 $52.76 $52.09 54,376
2021-12-22 $52.77 $52.77 $52.73 $52.76 $52.09 7,725
2021-12-21 $52.58 $52.73 $52.58 $52.73 $52.06 30,004
2021-12-20 $52.83 $52.84 $52.76 $52.77 $52.10 76,393
2021-12-17 $52.83 $52.85 $52.79 $52.81 $52.14 6,766
2021-12-16 $53.25 $53.30 $53.25 $53.28 $52.12 19,772
2021-12-15 $53.10 $53.19 $53.05 $53.19 $52.03 81,699
2021-12-14 $53.17 $53.20 $53.14 $53.15 $51.99 20,638
2021-12-13 $53.22 $53.28 $53.22 $53.25 $52.09 6,654
2021-12-10 $53.17 $53.22 $53.16 $53.16 $52.00 13,778
2021-12-09 $53.16 $53.18 $53.11 $53.11 $51.95 13,313
2021-12-08 $53.15 $53.15 $53.07 $53.13 $51.97 11,849
2021-12-07 $53.14 $53.21 $53.14 $53.19 $52.03 96,716
2021-12-06 $53.28 $53.28 $53.18 $53.19 $52.03 17,825
2021-12-03 $53.11 $53.34 $53.11 $53.34 $52.18 19,158
2021-12-02 $53.14 $53.14 $53.06 $53.11 $51.95 28,764
2021-12-01 $53.26 $53.26 $53.14 $53.15 $51.99 19,549
2021-11-30 $53.35 $53.43 $53.19 $53.24 $52.01 46,027
2021-11-29 $53.13 $53.24 $53.12 $53.24 $52.00 40,017
2021-11-26 $53.24 $53.24 $53.12 $53.16 $51.93 33,185
2021-11-24 $52.93 $52.99 $52.92 $52.99 $51.76 12,707
2021-11-23 $53.03 $53.04 $52.96 $52.96 $51.73 37,547
2021-11-22 $53.18 $53.20 $53.07 $53.07 $51.84 25,384
2021-11-19 $53.39 $53.39 $53.31 $53.31 $52.08 16,877
2021-11-18 $53.27 $53.29 $53.27 $53.28 $52.05 66,959
2021-11-17 $53.19 $53.27 $53.19 $53.27 $52.04 18,500
2021-11-16 $53.19 $53.25 $53.17 $53.19 $51.96 13,874
2021-11-15 $53.33 $53.33 $53.22 $53.23 $51.99 104,023
2021-11-12 $53.39 $53.39 $53.33 $53.35 $52.11 22,895
2021-11-11 $53.41 $53.41 $53.30 $53.30 $52.07 49,056
2021-11-10 $53.57 $53.57 $53.40 $53.40 $52.17 11,128
2021-11-09 $53.74 $53.74 $53.70 $53.70 $52.46 7,045
2021-11-08 $53.70 $53.70 $53.62 $53.62 $52.38 7,156
2021-11-05 $53.65 $53.77 $53.63 $53.75 $52.51 9,560
2021-11-04 $53.60 $53.62 $53.60 $53.60 $52.36 15,289
2021-11-03 $53.49 $53.49 $53.38 $53.48 $52.24 33,696
2021-11-02 $53.44 $53.51 $53.44 $53.51 $52.27 17,061
2021-11-01 $53.37 $53.43 $53.37 $53.43 $52.19 11,674
2021-10-29 $53.42 $53.56 $53.42 $53.53 $52.21 12,029
2021-10-28 $53.61 $53.61 $53.50 $53.52 $52.21 15,236
2021-10-27 $53.54 $53.59 $53.48 $53.57 $52.25 15,160
2021-10-26 $53.45 $53.49 $53.41 $53.49 $52.18 8,084
2021-10-25 $53.45 $53.47 $53.45 $53.45 $52.14 53,326
2021-10-22 $53.36 $53.39 $53.33 $53.38 $52.07 37,195
2021-10-21 $53.41 $53.43 $53.33 $53.35 $52.04 21,880
2021-10-20 $53.48 $53.50 $53.46 $53.46 $52.15 5,103
2021-10-19 $53.53 $53.53 $53.48 $53.48 $52.17 20,420
2021-10-18 $53.53 $53.55 $53.49 $53.53 $52.22 4,913
2021-10-15 $53.66 $53.67 $53.61 $53.64 $52.32 7,252
2021-10-14 $53.70 $53.76 $53.70 $53.76 $52.44 44,356
2021-10-13 $53.60 $53.66 $53.60 $53.66 $52.34 18,290
2021-10-12 $53.53 $53.62 $53.53 $53.62 $52.30 4,704
2021-10-11 $53.55 $53.56 $53.51 $53.54 $52.23 12,971
2021-10-08 $53.65 $53.65 $53.60 $53.62 $52.30 13,537
2021-10-07 $54.00 $54.00 $53.71 $53.71 $52.39 7,551
2021-10-06 $53.80 $53.84 $53.76 $53.79 $52.47 9,356
2021-10-05 $53.85 $53.85 $53.80 $53.82 $52.50 9,148
2021-10-04 $53.87 $53.91 $53.87 $53.90 $52.58 11,754
2021-10-01 $53.89 $53.97 $53.87 $53.96 $52.63 12,027
2021-09-30 $53.86 $53.89 $53.86 $53.87 $52.47 5,403
2021-09-29 $53.93 $53.93 $53.86 $53.87 $52.47 4,201
2021-09-28 $53.88 $53.90 $53.84 $53.87 $52.47 34,528
2021-09-27 $54.02 $54.02 $53.98 $53.99 $52.59 7,187
2021-09-24 $54.05 $54.06 $54.02 $54.04 $52.64 12,705
2021-09-23 $54.11 $54.13 $54.08 $54.08 $52.68 7,405
2021-09-22 $54.21 $54.23 $54.16 $54.21 $52.81 4,798
2021-09-21 $54.23 $54.24 $54.20 $54.21 $52.81 10,135
2021-09-20 $54.17 $54.21 $54.17 $54.21 $52.80 23,433
2021-09-17 $54.11 $54.16 $54.11 $54.14 $52.74 8,149
2021-09-16 $54.17 $54.21 $54.17 $54.21 $52.80 3,083
2021-09-15 $54.24 $54.26 $54.23 $54.26 $52.85 7,762
2021-09-14 $54.28 $54.30 $54.27 $54.29 $52.88 15,148
2021-09-13 $54.24 $54.26 $54.22 $54.23 $52.83 8,724
2021-09-10 $54.31 $54.31 $54.18 $54.20 $52.80 6,603
2021-09-09 $54.16 $54.27 $54.16 $54.25 $52.85 8,288
2021-09-08 $54.09 $54.16 $54.09 $54.15 $52.75 12,432
2021-09-07 $54.10 $54.10 $54.07 $54.10 $52.70 13,663
2021-09-03 $54.19 $54.21 $54.19 $54.21 $52.81 211,434
2021-09-02 $54.24 $54.24 $54.22 $54.22 $52.82 4,103
2021-09-01 $54.22 $54.22 $54.17 $54.21 $52.81 24,844
2021-08-31 $54.30 $54.31 $54.27 $54.29 $52.81 8,804
2021-08-30 $54.23 $54.29 $54.21 $54.29 $52.81 8,035
2021-08-27 $54.10 $54.23 $54.10 $54.23 $52.74 16,247
2021-08-26 $54.12 $54.12 $54.08 $54.11 $52.63 70,578
2021-08-25 $54.17 $54.18 $54.11 $54.12 $52.64 9,737
2021-08-24 $54.19 $54.22 $54.17 $54.17 $52.69 12,098
2021-08-23 $54.18 $54.23 $54.18 $54.22 $52.74 79,741
2021-08-20 $54.20 $54.23 $54.17 $54.18 $52.70 18,419
2021-08-19 $54.18 $54.21 $54.17 $54.20 $52.71 18,259
2021-08-18 $54.21 $54.21 $54.13 $54.15 $52.67 16,567
2021-08-17 $54.23 $54.24 $54.21 $54.21 $52.72 6,592
2021-08-16 $54.27 $54.31 $54.25 $54.25 $52.77 18,014
2021-08-13 $54.12 $54.21 $54.12 $54.21 $52.73 26,624
2021-08-12 $54.08 $54.10 $54.07 $54.10 $52.62 23,667
2021-08-11 $54.06 $54.12 $54.03 $54.10 $52.62 22,748
2021-08-10 $54.06 $54.06 $54.04 $54.04 $52.56 2,237
2021-08-09 $54.21 $54.21 $54.10 $54.10 $52.62 40,193
2021-08-06 $54.21 $54.23 $54.18 $54.18 $52.70 18,656
2021-08-05 $54.36 $54.36 $54.32 $54.32 $52.84 10,515
2021-08-04 $54.56 $54.56 $54.35 $54.43 $52.94 62,719
2021-08-03 $54.47 $54.48 $54.45 $54.47 $52.98 19,458
2021-08-02 $54.39 $54.48 $54.39 $54.43 $52.94 27,127
2021-07-30 $54.44 $54.46 $54.44 $54.44 $52.88 28,341
2021-07-29 $54.40 $54.43 $54.39 $54.41 $52.85 21,262
2021-07-28 $54.39 $54.45 $54.36 $54.45 $52.89 37,894
2021-07-27 $54.39 $54.40 $54.37 $54.40 $52.84 6,052
2021-07-26 $54.37 $54.37 $54.33 $54.33 $52.77 7,584
2021-07-23 $54.28 $54.35 $54.28 $54.35 $52.79 10,095
2021-07-22 $54.30 $54.38 $54.30 $54.34 $52.78 13,258
2021-07-21 $54.30 $54.33 $54.28 $54.28 $52.72 39,112
2021-07-20 $54.53 $54.53 $54.36 $54.39 $52.83 42,887
2021-07-19 $54.36 $54.39 $54.33 $54.36 $52.79 31,824
2021-07-16 $54.16 $54.24 $54.16 $54.23 $52.67 12,308
2021-07-15 $54.24 $54.24 $54.19 $54.23 $52.67 128,997
2021-07-14 $54.17 $54.21 $54.16 $54.21 $52.65 4,324
2021-07-13 $54.17 $54.17 $54.10 $54.10 $52.54 15,924
2021-07-12 $54.22 $54.22 $54.18 $54.18 $52.63 14,115
2021-07-09 $54.22 $54.23 $54.19 $54.19 $52.63 10,432
2021-07-08 $54.30 $54.32 $54.28 $54.29 $52.73 28,525
2021-07-07 $54.23 $54.28 $54.23 $54.27 $52.71 39,333
2021-07-06 $54.10 $54.23 $54.10 $54.21 $52.65 18,701
2021-07-02 $54.06 $54.10 $54.04 $54.10 $52.54 12,134
2021-07-01 $54.04 $54.05 $53.99 $54.02 $52.46 7,347
2021-06-30 $54.17 $54.17 $54.14 $54.15 $52.52 7,004
2021-06-29 $54.04 $54.10 $54.04 $54.10 $52.47 11,357
2021-06-28 $54.01 $54.06 $54.01 $54.05 $52.42 2,620
2021-06-25 $54.04 $54.04 $53.97 $54.00 $52.37 9,366
2021-06-24 $54.02 $54.05 $54.01 $54.03 $52.40 6,819
2021-06-23 $54.01 $54.04 $54.01 $54.02 $52.39 79,866
2021-06-22 $53.98 $54.05 $53.98 $54.05 $52.42 11,404
2021-06-21 $53.96 $54.01 $53.96 $53.99 $52.36 9,440
2021-06-18 $53.91 $54.03 $53.91 $54.03 $52.40 21,728
2021-06-17 $53.95 $54.02 $53.95 $53.98 $52.35 31,847
2021-06-16 $54.26 $54.26 $53.93 $53.95 $52.32 58,204
2021-06-15 $54.12 $54.13 $54.10 $54.13 $52.49 7,600
2021-06-14 $54.12 $54.13 $54.11 $54.12 $52.48 17,152
2021-06-11 $54.21 $54.22 $54.19 $54.20 $52.56 9,971
2021-06-10 $54.07 $54.20 $54.06 $54.20 $52.57 14,765
2021-06-09 $54.14 $54.14 $54.09 $54.10 $52.47 3,569
2021-06-08 $54.03 $54.05 $54.02 $54.04 $52.41 6,448
2021-06-07 $53.95 $53.98 $53.95 $53.97 $52.34 10,030
2021-06-04 $53.94 $53.97 $53.92 $53.97 $52.34 11,291
2021-06-03 $53.87 $53.87 $53.83 $53.85 $52.23 44,943
2021-06-02 $53.95 $53.96 $53.95 $53.96 $52.33 13,462
2021-06-01 $53.87 $53.92 $53.87 $53.91 $52.28 10,153
2021-05-28 $54.01 $54.04 $54.01 $54.02 $52.31 4,009
2021-05-27 $53.96 $53.98 $53.96 $53.97 $52.26 2,203
2021-05-26 $53.96 $54.15 $53.96 $54.02 $52.32 31,454
2021-05-25 $54.00 $54.04 $54.00 $54.02 $52.31 859
2021-05-24 $53.93 $54.09 $53.93 $54.09 $52.38 1,949
2021-05-21 $53.92 $53.95 $53.89 $53.90 $52.19 12,593
2021-05-20 $53.87 $53.91 $53.75 $53.90 $52.20 4,731
2021-05-19 $53.80 $53.86 $53.75 $53.77 $52.07 11,369
2021-05-18 $53.84 $53.85 $53.83 $53.85 $52.15 2,522
2021-05-17 $53.86 $53.86 $53.84 $53.86 $52.15 78,221
2021-05-14 $53.86 $53.89 $53.84 $53.89 $52.18 10,247
2021-05-13 $53.75 $53.81 $53.75 $53.81 $52.11 8,154
2021-05-12 $53.72 $53.72 $53.69 $53.69 $51.99 27,823
2021-05-11 $53.83 $53.85 $53.81 $53.84 $52.14 7,554
2021-05-10 $53.95 $53.95 $53.88 $53.90 $52.20 4,789
2021-05-07 $53.97 $54.30 $53.93 $53.94 $52.24 17,633
2021-05-06 $53.88 $53.90 $53.87 $53.90 $52.20 6,519
2021-05-05 $53.80 $53.86 $53.80 $53.85 $52.15 5,481
2021-05-04 $53.84 $53.85 $53.79 $53.81 $52.11 7,555
2021-05-03 $53.76 $53.81 $53.65 $53.80 $52.10 13,028
2021-04-30 $53.80 $53.84 $53.77 $53.84 $52.06 2,319
2021-04-29 $53.71 $53.78 $53.71 $53.78 $52.01 109,945
2021-04-28 $53.77 $53.80 $53.72 $53.80 $52.02 4,033
2021-04-27 $53.80 $53.82 $53.76 $53.76 $51.99 11,140
2021-04-26 $53.84 $53.85 $53.83 $53.83 $52.05 112,395
2021-04-23 $53.84 $53.88 $53.84 $53.84 $52.06 5,011
2021-04-22 $53.84 $53.84 $53.80 $53.83 $52.05 3,714
2021-04-21 $53.77 $53.81 $53.77 $53.81 $52.03 11,143
2021-04-20 $53.75 $53.78 $53.75 $53.76 $51.99 3,184
2021-04-19 $53.66 $53.73 $53.66 $53.72 $51.94 30,518
2021-04-16 $53.77 $53.77 $53.73 $53.73 $51.96 39,218
2021-04-15 $53.79 $53.86 $53.79 $53.81 $52.03 107,098
2021-04-14 $53.71 $53.72 $53.68 $53.70 $51.93 1,550
2021-04-13 $53.61 $53.73 $53.61 $53.73 $51.95 3,572
2021-04-12 $53.60 $53.63 $53.58 $53.62 $51.85 9,992
2021-04-09 $53.60 $53.67 $53.60 $53.65 $51.88 10,669
2021-04-08 $53.65 $53.69 $53.64 $53.69 $51.91 13,343
2021-04-07 $53.58 $53.64 $53.58 $53.59 $51.82 16,990
2021-04-06 $53.50 $53.58 $53.50 $53.57 $51.80 9,787
2021-04-05 $53.40 $53.47 $53.39 $53.41 $51.64 9,303
2021-04-01 $53.49 $53.52 $53.47 $53.50 $51.74 51,279
2021-03-31 $53.53 $53.53 $53.50 $53.50 $51.66 1,427
2021-03-30 $53.37 $53.47 $53.37 $53.46 $51.62 1,530
2021-03-29 $53.49 $53.49 $53.42 $53.44 $51.60 2,686
2021-03-26 $53.50 $53.55 $53.50 $53.51 $51.67 7,370
2021-03-25 $53.55 $53.57 $53.51 $53.56 $51.72 14,647
2021-03-24 $53.49 $53.54 $53.49 $53.54 $51.70 8,239
2021-03-23 $53.48 $53.50 $53.46 $53.50 $51.66 23,803
2021-03-22 $53.41 $53.47 $53.41 $53.42 $51.58 5,750
2021-03-19 $53.36 $53.41 $53.35 $53.37 $51.53 9,262
2021-03-18 $53.36 $53.42 $53.35 $53.42 $51.58 4,482
2021-03-17 $53.43 $53.65 $53.40 $53.58 $51.74 22,975
2021-03-16 $53.51 $53.53 $53.49 $53.51 $51.67 14,759
2021-03-15 $53.44 $53.50 $53.44 $53.49 $51.65 5,002
2021-03-12 $53.45 $53.45 $53.42 $53.44 $51.60 55,308
2021-03-11 $53.61 $53.67 $53.61 $53.63 $51.79 14,496
2021-03-10 $53.46 $53.61 $53.46 $53.58 $51.74 5,040
2021-03-09 $53.43 $53.47 $53.43 $53.46 $51.62 6,210
2021-03-08 $53.42 $53.51 $53.40 $53.40 $51.56 1,776
2021-03-05 $53.59 $53.65 $53.53 $53.60 $51.76 12,946
2021-03-04 $53.90 $53.92 $53.67 $53.67 $51.82 89,917
2021-03-03 $53.94 $54.08 $53.87 $53.87 $52.02 23,099
2021-03-02 $54.02 $54.08 $54.02 $54.04 $52.17 36,750
2021-03-01 $53.92 $54.03 $53.92 $54.02 $52.16 18,903
2021-02-26 $53.91 $53.94 $53.83 $53.94 $52.01 6,033
2021-02-25 $54.08 $54.08 $53.81 $53.82 $51.89 121,096
2021-02-24 $54.16 $54.35 $54.15 $54.32 $52.38 5,671
2021-02-23 $54.25 $54.31 $54.25 $54.31 $52.37 17,820
2021-02-22 $54.32 $54.34 $54.22 $54.23 $52.30 10,213
2021-02-19 $54.43 $54.45 $54.34 $54.35 $52.41 16,208
2021-02-18 $54.41 $54.49 $54.41 $54.47 $52.52 8,924
2021-02-17 $54.43 $54.47 $54.43 $54.47 $52.52 5,593
2021-02-16 $54.46 $54.48 $54.38 $54.41 $52.47 17,998
2021-02-12 $54.61 $54.62 $54.56 $54.58 $52.63 39,905
2021-02-11 $54.63 $54.64 $54.60 $54.63 $52.68 8,055
2021-02-10 $54.58 $54.66 $54.58 $54.64 $52.69 10,154
2021-02-09 $54.61 $54.61 $54.56 $54.56 $52.61 7,014
2021-02-08 $54.58 $54.63 $54.58 $54.60 $52.65 13,719
2021-02-05 $54.62 $54.62 $54.56 $54.57 $52.62 4,431
2021-02-04 $54.56 $54.60 $54.55 $54.60 $52.65 6,270
2021-02-03 $54.54 $54.56 $54.51 $54.56 $52.61 9,642
2021-02-02 $54.50 $54.58 $54.50 $54.56 $52.61 6,176
2021-02-01 $54.55 $54.59 $54.54 $54.58 $52.63 5,578
2021-01-29 $54.63 $54.66 $54.56 $54.62 $52.59 16,561
2021-01-28 $54.64 $54.67 $54.60 $54.61 $52.58 19,407
2021-01-27 $54.68 $54.71 $54.64 $54.68 $52.65 42,662
2021-01-26 $54.65 $54.72 $54.65 $54.68 $52.65 21,420
2021-01-25 $54.60 $54.70 $54.60 $54.68 $52.65 7,382
2021-01-22 $54.64 $54.65 $54.64 $54.64 $52.61 3,968
2021-01-21 $54.62 $54.66 $54.57 $54.66 $52.63 39,185
2021-01-20 $54.65 $54.65 $54.58 $54.60 $52.57 18,673
2021-01-19 $54.62 $54.65 $54.57 $54.59 $52.56 18,255
2021-01-15 $54.63 $54.64 $54.57 $54.57 $52.54 41,329
2021-01-14 $54.66 $54.73 $54.59 $54.60 $52.57 31,161
2021-01-13 $54.60 $54.68 $54.60 $54.65 $52.62 10,361
2021-01-12 $54.45 $54.57 $54.42 $54.56 $52.53 12,187
2021-01-11 $54.55 $54.55 $54.49 $54.49 $52.47 4,473
2021-01-08 $54.57 $54.57 $54.52 $54.55 $52.52 5,602
2021-01-07 $54.62 $54.64 $54.60 $54.61 $52.58 8,223
2021-01-06 $54.65 $54.65 $54.65 $54.65 $52.62 154,208
2021-01-05 $54.75 $54.79 $54.75 $54.79 $52.75 7,724
2021-01-04 $54.79 $54.84 $54.76 $54.83 $52.79 3,701
2020-12-31 $54.83 $54.87 $54.83 $54.87 $52.83 1,372
2020-12-30 $54.79 $54.85 $54.79 $54.85 $52.81 74,327
2020-12-29 $54.78 $55.14 $54.77 $54.81 $52.77 22,400
2020-12-28 $54.73 $54.79 $54.72 $54.77 $52.73 6,810
2020-12-24 $54.73 $54.76 $54.71 $54.76 $52.73 13,704
2020-12-23 $54.62 $54.69 $54.60 $54.69 $52.66 3,367
2020-12-22 $54.60 $54.67 $54.58 $54.66 $52.63 27,947
2020-12-21 $54.58 $54.60 $54.52 $54.55 $52.52 16,819
2020-12-18 $54.65 $54.65 $54.59 $54.60 $52.57 16,849
2020-12-17 $55.36 $55.36 $55.29 $55.30 $52.57 7,838
2020-12-16 $55.32 $55.33 $55.26 $55.29 $52.56 5,696
2020-12-15 $55.26 $55.32 $55.26 $55.32 $52.59 12,401
2020-12-14 $55.21 $55.28 $55.21 $55.28 $52.55 12,358
2020-12-11 $55.24 $55.25 $55.22 $55.25 $52.52 2,489
2020-12-10 $55.12 $55.22 $55.12 $55.22 $52.49 22,580
2020-12-09 $55.11 $55.17 $55.05 $55.10 $52.38 8,226
2020-12-08 $55.21 $55.23 $55.19 $55.19 $52.47 4,049
2020-12-07 $55.25 $55.31 $55.20 $55.23 $52.50 9,996
2020-12-04 $55.16 $55.22 $55.14 $55.22 $52.49 3,076
2020-12-03 $55.25 $55.32 $55.25 $55.29 $52.56 58,117
2020-12-02 $55.23 $55.23 $55.13 $55.23 $52.50 5,264
2020-12-01 $55.21 $55.26 $55.15 $55.23 $52.50 10,684
2020-11-30 $55.31 $55.41 $55.29 $55.37 $52.56 11,879
2020-11-27 $55.27 $55.27 $55.27 $55.27 $52.47 2,679
2020-11-25 $55.25 $55.27 $55.18 $55.23 $52.43 16,563
2020-11-24 $55.18 $55.19 $55.14 $55.15 $52.35 5,861
2020-11-23 $55.11 $55.18 $55.11 $55.13 $52.33 5,999
2020-11-20 $55.16 $55.16 $55.10 $55.14 $52.35 1,598
2020-11-19 $55.10 $55.23 $55.10 $55.19 $52.39 35,389
2020-11-18 $55.11 $55.13 $55.05 $55.12 $52.33 7,005
2020-11-17 $55.06 $55.12 $54.99 $55.11 $52.32 44,454
2020-11-16 $54.97 $55.05 $54.93 $54.98 $52.19 6,624
2020-11-13 $54.91 $54.98 $54.89 $54.89 $52.11 19,079
2020-11-12 $54.89 $54.93 $54.89 $54.93 $52.14 11,847
2020-11-11 $54.80 $54.95 $54.72 $54.84 $52.06 1,195,670
2020-11-10 $54.79 $54.90 $54.79 $54.82 $52.04 19,208
2020-11-09 $54.97 $54.97 $54.81 $54.85 $52.07 16,264
2020-11-06 $54.99 $55.00 $54.91 $55.00 $52.21 9,291
2020-11-05 $54.98 $55.06 $54.97 $55.05 $52.26 15,555
2020-11-04 $54.95 $55.01 $54.95 $55.01 $52.22 1,314
2020-11-03 $54.70 $54.70 $54.64 $54.68 $51.91 7,170
2020-11-02 $54.63 $54.69 $54.63 $54.67 $51.90 1,824
2020-10-30 $54.74 $54.75 $54.73 $54.73 $51.86 2,167
2020-10-29 $54.78 $54.82 $54.78 $54.81 $51.94 3,406
2020-10-28 $54.91 $54.96 $54.85 $54.85 $51.97 3,532
2020-10-27 $54.96 $55.01 $54.91 $55.01 $52.13 5,992
2020-10-26 $54.90 $54.96 $54.90 $54.94 $52.06 11,351
2020-10-23 $54.81 $54.90 $54.81 $54.90 $52.03 2,475
2020-10-22 $54.85 $54.85 $54.77 $54.79 $51.92 806
2020-10-21 $54.80 $54.87 $54.80 $54.86 $51.98 56,500
2020-10-20 $54.91 $54.91 $54.80 $54.86 $51.98 8,954
2020-10-19 $54.85 $54.94 $54.81 $54.81 $51.94 4,551
2020-10-16 $54.96 $54.98 $54.95 $54.95 $52.07 3,385
2020-10-15 $55.00 $55.00 $54.94 $54.94 $52.06 5,517
2020-10-14 $54.99 $55.00 $54.96 $54.96 $52.08 251
2020-10-13 $54.92 $54.99 $54.89 $54.96 $52.08 5,096
2020-10-12 $54.95 $54.98 $54.95 $54.98 $52.10 368
2020-10-09 $54.80 $54.90 $54.80 $54.89 $52.02 37,914
2020-10-08 $54.86 $54.90 $54.77 $54.89 $52.02 11,405
2020-10-07 $54.75 $54.98 $54.68 $54.68 $51.82 9,162
2020-10-06 $54.81 $54.82 $54.72 $54.72 $51.85 2,467
2020-10-05 $54.82 $55.04 $54.77 $54.79 $51.92 30,532
2020-10-02 $54.83 $54.84 $54.76 $54.81 $51.94 6,751
2020-10-01 $54.65 $54.81 $54.65 $54.80 $51.93 5,112
2020-09-30 $54.82 $54.86 $54.77 $54.82 $51.86 11,788
2020-09-29 $54.82 $54.88 $54.77 $54.77 $51.82 7,436
2020-09-28 $54.73 $54.86 $54.72 $54.86 $51.90 1,307
2020-09-25 $54.62 $54.68 $54.61 $54.68 $51.73 653
2020-09-24 $54.73 $54.77 $54.64 $54.68 $51.73 5,134
2020-09-23 $54.89 $54.89 $54.76 $54.76 $51.81 63,786
2020-09-22 $54.98 $54.99 $54.89 $54.93 $51.96 2,771
2020-09-21 $55.00 $55.00 $54.88 $54.93 $51.96 7,827
2020-09-18 $55.04 $55.04 $54.97 $54.99 $52.02 4,544
2020-09-17 $55.05 $55.05 $54.93 $55.01 $52.04 4,397
2020-09-16 $55.02 $55.05 $55.02 $55.03 $52.06 628
2020-09-15 $55.02 $55.05 $54.99 $55.00 $52.03 11,660
2020-09-14 $55.03 $55.03 $54.98 $54.98 $52.01 3,802
2020-09-11 $54.93 $54.94 $54.92 $54.94 $51.97 2,439
2020-09-10 $54.84 $54.96 $54.84 $54.90 $51.94 15,232
2020-09-09 $54.95 $54.95 $54.84 $54.89 $51.92 5,820
2020-09-08 $54.84 $54.84 $54.83 $54.83 $51.87 717
2020-09-04 $54.95 $54.98 $54.91 $54.93 $51.96 2,691
2020-09-03 $55.11 $55.13 $55.06 $55.07 $52.10 1,778
2020-09-02 $55.12 $55.13 $55.07 $55.12 $52.14 3,897
2020-09-01 $54.98 $55.08 $54.94 $55.05 $52.08 4,954
2020-08-31 $55.06 $55.12 $55.05 $55.06 $52.00 6,238
2020-08-28 $54.95 $55.02 $54.92 $54.99 $51.93 12,907
2020-08-27 $54.94 $55.03 $54.83 $54.87 $51.82 27,604
2020-08-26 $54.93 $55.01 $54.93 $54.96 $51.90 7,580
2020-08-25 $54.91 $54.98 $54.89 $54.94 $51.88 9,249
2020-08-24 $54.94 $55.05 $54.94 $55.05 $51.99 4,514
2020-08-21 $55.06 $55.06 $54.95 $55.04 $51.98 5,431
2020-08-20 $54.93 $55.03 $54.93 $54.99 $51.93 6,961
2020-08-19 $54.99 $55.01 $54.95 $54.95 $51.89 5,690
2020-08-18 $54.92 $54.98 $54.92 $54.94 $51.89 1,318
2020-08-17 $54.86 $54.90 $54.86 $54.88 $51.83 2,258
2020-08-14 $54.88 $54.88 $54.82 $54.82 $51.77 75,175
2020-08-13 $55.04 $55.11 $54.86 $54.86 $51.81 10,270
2020-08-12 $54.99 $55.09 $54.99 $55.02 $51.96 2,714
2020-08-11 $55.12 $55.12 $55.05 $55.05 $51.99 9,332
2020-08-10 $55.18 $55.18 $55.16 $55.16 $52.09 774
2020-08-07 $55.31 $55.33 $55.19 $55.26 $52.19 3,270
2020-08-06 $55.26 $55.30 $55.19 $55.30 $52.23 98,910
2020-08-05 $55.12 $55.22 $55.12 $55.17 $52.10 76,272
2020-08-04 $55.17 $55.23 $55.13 $55.19 $52.12 154,468
2020-08-03 $55.11 $55.16 $55.02 $55.13 $52.06 3,851
2020-07-31 $55.15 $55.23 $55.15 $55.23 $52.06 2,917
2020-07-30 $55.10 $55.16 $55.09 $55.16 $52.00 8,027
2020-07-29 $54.92 $55.11 $54.92 $55.08 $51.92 3,952
2020-07-28 $54.98 $54.98 $54.90 $54.90 $51.75 1,842
2020-07-27 $54.97 $54.97 $54.95 $54.95 $51.80 303
2020-07-24 $55.02 $55.04 $54.98 $54.98 $51.83 3,790
2020-07-23 $55.07 $55.07 $55.02 $55.02 $51.86 1,163
2020-07-22 $55.04 $55.05 $55.00 $55.01 $51.85 22,977
2020-07-21 $54.99 $55.03 $54.97 $54.97 $51.81 6,562
2020-07-20 $54.83 $54.89 $54.83 $54.89 $51.74 3,896
2020-07-17 $54.75 $54.87 $54.75 $54.81 $51.67 6,991
2020-07-16 $54.79 $54.82 $54.76 $54.76 $51.62 1,566
2020-07-15 $54.70 $54.78 $54.69 $54.73 $51.59 28,499
2020-07-14 $54.64 $54.76 $54.64 $54.71 $51.57 8,410
2020-07-13 $54.60 $54.68 $54.52 $54.52 $51.39 1,968
2020-07-10 $54.64 $54.65 $54.50 $54.50 $51.37 8,627
2020-07-09 $54.61 $54.69 $54.58 $54.69 $51.55 11,117
2020-07-08 $54.62 $54.65 $54.59 $54.59 $51.46 38,002
2020-07-07 $54.62 $54.67 $54.56 $54.61 $51.47 6,404
2020-07-06 $54.63 $54.70 $54.59 $54.70 $51.56 11,706
2020-07-02 $54.61 $54.62 $54.56 $54.56 $51.43 3,211
2020-07-01 $54.46 $54.58 $54.45 $54.55 $51.42 2,928
2020-06-30 $54.58 $54.58 $54.48 $54.57 $51.35 3,347
2020-06-29 $54.36 $54.55 $54.36 $54.50 $51.29 9,813
2020-06-26 $54.41 $54.41 $54.31 $54.34 $51.13 3,608
2020-06-25 $54.32 $54.34 $54.30 $54.34 $51.13 2,889
2020-06-24 $54.34 $54.40 $54.28 $54.38 $51.17 111,670
2020-06-23 $54.39 $54.47 $54.37 $54.47 $51.26 12,602
2020-06-22 $54.48 $54.50 $54.33 $54.36 $51.15 14,634
2020-06-19 $54.45 $54.45 $54.34 $54.38 $51.17 20,875
2020-06-18 $54.52 $54.52 $54.36 $54.38 $51.17 33,625
2020-06-17 $54.54 $54.57 $54.43 $54.49 $51.27 4,580
2020-06-16 $54.54 $54.60 $54.43 $54.52 $51.30 65,838
2020-06-15 $53.98 $54.51 $53.98 $54.46 $51.25 87,261
2020-06-12 $54.00 $54.00 $54.00 $54.00 $50.81 9,292
2020-06-11 $54.09 $54.09 $53.87 $53.88 $50.70 13,694
2020-06-10 $54.08 $54.25 $54.05 $54.25 $51.05 660
2020-06-09 $53.96 $54.08 $53.96 $54.08 $50.89 19,048
2020-06-08 $53.92 $53.92 $53.92 $53.92 $50.74 12
2020-06-05 $54.00 $54.00 $53.92 $53.92 $50.74 8,595
2020-06-04 $53.94 $53.97 $53.88 $53.88 $50.70 5,649
2020-06-03 $53.95 $53.95 $53.89 $53.89 $50.71 31,523
2020-06-02 $53.93 $53.94 $53.92 $53.92 $50.74 678
2020-06-01 $53.70 $53.76 $53.70 $53.76 $50.58 3,846
2020-05-29 $53.75 $53.86 $53.75 $53.82 $50.54 9,942
2020-05-28 $53.63 $53.64 $53.63 $53.64 $50.37 468
2020-05-27 $53.48 $53.48 $53.48 $53.48 $50.22 199
2020-05-26 $53.44 $53.45 $53.44 $53.45 $50.19 2,955
2020-05-22 $53.37 $53.38 $53.31 $53.37 $50.11 2,856
2020-05-21 $53.38 $53.41 $53.29 $53.34 $50.08 12,184
2020-05-20 $53.12 $53.31 $53.11 $53.30 $50.05 10,299
2020-05-19 $53.00 $53.09 $53.00 $53.09 $49.85 1,767
2020-05-18 $52.98 $52.98 $52.94 $52.95 $49.72 7,366
2020-05-15 $52.80 $52.88 $52.79 $52.88 $49.66 21,150
2020-05-14 $52.69 $52.79 $52.57 $52.71 $49.50 3,150
2020-05-13 $52.67 $52.71 $52.65 $52.71 $49.49 4,122
2020-05-12 $52.69 $52.69 $52.63 $52.63 $49.42 535
2020-05-11 $52.44 $52.46 $52.44 $52.44 $49.24 27,336
2020-05-08 $52.52 $52.60 $52.43 $52.50 $49.30 13,350
2020-05-07 $52.54 $52.59 $52.52 $52.55 $49.34 20,595
2020-05-06 $52.48 $52.51 $52.46 $52.46 $49.26 7,771
2020-05-05 $52.68 $52.69 $52.59 $52.68 $49.47 2,303
2020-05-04 $52.55 $52.60 $52.55 $52.60 $49.40 54,068
2020-05-01 $52.40 $52.58 $52.40 $52.52 $49.32 3,274
2020-04-30 $52.74 $52.82 $52.74 $52.79 $49.46 529
2020-04-29 $52.72 $52.80 $52.69 $52.78 $49.45 4,558
2020-04-28 $52.61 $52.61 $52.53 $52.55 $49.23 6,661
2020-04-27 $52.64 $52.64 $52.57 $52.57 $49.25 1,120
2020-04-24 $52.64 $52.64 $52.51 $52.58 $49.26 4,027
2020-04-23 $52.58 $52.58 $52.54 $52.54 $49.22 3,719
2020-04-22 $52.46 $52.46 $52.46 $52.46 $49.15 23
2020-04-21 $52.37 $52.46 $52.37 $52.46 $49.15 2,762
2020-04-20 $52.45 $52.58 $52.45 $52.58 $49.26 3,499
2020-04-17 $52.88 $52.89 $52.67 $52.78 $49.45 1,875
2020-04-16 $52.77 $52.80 $52.74 $52.74 $49.41 4,704
2020-04-15 $52.68 $52.89 $52.67 $52.79 $49.46 3,317
2020-04-14 $52.80 $52.87 $52.77 $52.77 $49.44 5,284
2020-04-13 $52.78 $52.87 $52.57 $52.76 $49.43 17,149
2020-04-09 $52.00 $52.69 $52.00 $52.63 $49.31 20,583
2020-04-08 $51.52 $51.60 $51.46 $51.57 $48.32 18,295
2020-04-07 $51.00 $51.05 $50.98 $51.05 $47.83 657
2020-04-06 $50.73 $50.74 $50.73 $50.74 $47.54 998
2020-04-03 $50.33 $50.35 $50.28 $50.30 $47.12 776
2020-04-02 $50.39 $50.44 $50.39 $50.44 $47.26 539
2020-04-01 $50.88 $50.88 $50.39 $50.40 $47.22 1,759
2020-03-31 $50.89 $51.06 $50.88 $50.88 $47.56 6,781
2020-03-30 $50.46 $50.62 $50.46 $50.60 $47.29 154,397
2020-03-27 $49.98 $50.17 $49.69 $50.09 $46.82 25,936
2020-03-26 $49.76 $50.03 $49.72 $50.03 $46.76 62,491
2020-03-25 $49.04 $49.87 $48.96 $49.87 $46.61 27,311
2020-03-24 $48.51 $48.79 $48.27 $48.51 $45.34 28,567
2020-03-23 $47.59 $48.27 $47.59 $47.81 $44.68 5,206
2020-03-20 $46.20 $46.42 $45.69 $45.69 $42.70 2,354
2020-03-19 $46.44 $46.45 $45.21 $45.21 $42.25 7,237
2020-03-18 $48.24 $48.24 $46.77 $46.77 $43.71 2,515
2020-03-17 $49.75 $49.92 $48.87 $48.87 $45.67 7,696
2020-03-16 $49.59 $50.07 $49.59 $49.85 $46.59 1,985
2020-03-13 $50.41 $50.94 $50.30 $50.87 $47.54 31,546
2020-03-12 $50.92 $51.37 $49.84 $50.20 $46.92 30,437
2020-03-11 $52.42 $52.43 $51.54 $51.54 $48.17 2,615
2020-03-10 $52.93 $52.93 $52.52 $52.52 $49.08 1,921
2020-03-09 $53.21 $53.21 $53.04 $53.04 $49.57 3,146
2020-03-06 $53.75 $53.95 $53.73 $53.73 $50.22 8,651
2020-03-05 $53.96 $53.96 $53.72 $53.77 $50.25 22,894
2020-03-04 $53.90 $53.93 $53.81 $53.81 $50.29 4,724
2020-03-03 $53.39 $53.73 $53.39 $53.71 $50.20 7,995
2020-03-02 $53.45 $53.47 $53.22 $53.28 $49.80 16,619
2020-02-28 $53.36 $53.45 $53.17 $53.45 $49.85 10,400
2020-02-27 $53.26 $53.26 $53.08 $53.12 $49.54 6,694
2020-02-26 $53.18 $53.30 $53.17 $53.21 $49.62 2,289
2020-02-25 $53.25 $53.25 $53.14 $53.14 $49.56 2,255
2020-02-24 $53.20 $53.23 $53.18 $53.18 $49.60 853
2020-02-21 $53.07 $53.17 $53.07 $53.07 $49.49 8,877
2020-02-20 $52.99 $52.99 $52.98 $52.99 $49.42 78,069
2020-02-19 $52.94 $52.96 $52.91 $52.91 $49.35 1,987
2020-02-18 $52.92 $53.01 $52.90 $52.94 $49.37 18,091
2020-02-14 $52.91 $52.91 $52.89 $52.89 $49.32 9,437
2020-02-13 $52.79 $52.89 $52.77 $52.83 $49.27 2,542
2020-02-12 $52.87 $52.87 $52.77 $52.82 $49.26 4,755
2020-02-11 $52.87 $52.92 $52.85 $52.87 $49.31 3,869
2020-02-10 $52.87 $52.93 $52.86 $52.93 $49.36 707
2020-02-07 $52.87 $52.91 $52.85 $52.85 $49.29 5,875
2020-02-06 $52.76 $52.81 $52.75 $52.77 $49.22 15,210
2020-02-05 $52.78 $52.78 $52.77 $52.77 $49.22 358
2020-02-04 $52.73 $52.82 $52.71 $52.77 $49.21 4,599
2020-02-03 $52.84 $52.90 $52.84 $52.88 $49.32 6,136
2020-01-31 $53.00 $53.04 $53.00 $53.04 $49.35 1,398
2020-01-30 $52.89 $52.97 $52.85 $52.89 $49.20 4,059
2020-01-29 $52.80 $52.93 $52.80 $52.88 $49.20 3,875
2020-01-28 $52.77 $52.80 $52.75 $52.75 $49.08 2,305
2020-01-27 $52.79 $52.82 $52.77 $52.79 $49.11 6,641
2020-01-24 $52.68 $52.75 $52.67 $52.71 $49.04 13,834
2020-01-23 $52.65 $52.66 $52.61 $52.61 $48.94 13,435
2020-01-22 $52.56 $52.60 $52.51 $52.56 $48.90 3,314
2020-01-21 $52.51 $52.55 $52.50 $52.53 $48.87 1,135
2020-01-17 $52.44 $52.44 $52.36 $52.42 $48.77 2,722
2020-01-16 $52.45 $52.45 $52.41 $52.43 $48.78 25,842
2020-01-15 $52.36 $52.43 $52.34 $52.41 $48.76 2,719
2020-01-14 $52.36 $52.38 $52.33 $52.33 $48.69 1,524
2020-01-13 $52.37 $52.37 $52.26 $52.36 $48.72 850
2020-01-10 $52.39 $52.42 $52.34 $52.36 $48.72 5,168
2020-01-09 $52.23 $52.32 $52.23 $52.32 $48.67 3,726
2020-01-08 $52.28 $52.28 $52.23 $52.23 $48.59 3,874
2020-01-07 $52.34 $52.34 $52.26 $52.26 $48.62 8,871
2020-01-06 $52.36 $52.36 $52.25 $52.31 $48.66 4,181
2020-01-03 $52.38 $52.39 $52.36 $52.36 $48.71 48,852
2020-01-02 $52.25 $52.26 $52.25 $52.25 $48.61 7,456
2019-12-31 $52.12 $52.23 $52.12 $52.17 $48.54 6,452
2019-12-30 $52.16 $52.27 $52.10 $52.25 $48.61 4,837
2019-12-27 $52.19 $52.26 $52.18 $52.22 $48.58 1,656
2019-12-26 $52.08 $52.09 $52.06 $52.09 $48.46 1,083
2019-12-24 $52.02 $52.09 $52.02 $52.06 $48.43 7,328
2019-12-23 $52.00 $52.05 $51.96 $52.01 $48.39 35,692
2019-12-20 $52.06 $52.08 $52.05 $52.07 $48.44 4,230
2019-12-19 $52.41 $52.47 $52.38 $52.41 $48.44 2,786
2019-12-18 $52.39 $52.39 $52.39 $52.39 $48.42 0
2019-12-17 $52.39 $52.39 $52.39 $52.39 $48.42 0
2019-12-16 $52.41 $52.41 $52.33 $52.39 $48.42 5,406
2019-12-13 $52.48 $52.48 $52.45 $52.45 $48.48 151,873
2019-12-12 $52.33 $52.37 $52.27 $52.30 $48.33 5,962
2019-12-11 $52.32 $52.32 $52.32 $52.32 $48.36 233
2019-12-10 $52.32 $52.32 $52.32 $52.32 $48.36 558
2019-12-09 $52.41 $52.43 $52.32 $52.36 $48.39 5,116
2019-12-06 $52.36 $52.41 $52.27 $52.36 $48.39 11,651
2019-12-05 $52.35 $52.45 $52.35 $52.41 $48.44 3,055
2019-12-04 $52.41 $52.48 $52.40 $52.43 $48.46 2,003
2019-12-03 $52.46 $52.56 $52.42 $52.50 $48.52 11,965
2019-12-02 $52.29 $52.30 $52.26 $52.26 $48.30 1,309
2019-11-29 $52.52 $52.52 $52.52 $52.52 $48.42 574
2019-11-27 $52.52 $52.52 $52.52 $52.52 $48.42 243
2019-11-26 $52.47 $52.52 $52.47 $52.52 $48.42 1,241
2019-11-25 $52.52 $52.52 $52.43 $52.48 $48.38 13,854
2019-11-22 $52.43 $52.44 $52.43 $52.44 $48.35 570
2019-11-21 $52.34 $52.45 $52.34 $52.39 $48.29 8,541
2019-11-20 $52.41 $52.41 $52.41 $52.41 $48.32 16
2019-11-19 $52.41 $52.41 $52.41 $52.41 $48.32 103
2019-11-18 $52.35 $52.43 $52.35 $52.41 $48.32 1,257
2019-11-15 $52.34 $52.36 $52.24 $52.34 $48.25 19,957
2019-11-14 $52.33 $52.43 $52.29 $52.42 $48.33 14,065
2019-11-13 $52.17 $52.26 $52.15 $52.19 $48.11 3,187
2019-11-12 $52.15 $52.15 $52.09 $52.09 $48.03 12,576
2019-11-11 $52.19 $52.19 $52.19 $52.19 $48.11 578
2019-11-08 $52.16 $52.18 $52.16 $52.18 $48.11 4,936
2019-11-07 $52.11 $52.18 $52.11 $52.18 $48.11 8,897
2019-11-06 $52.33 $52.33 $52.33 $52.33 $48.24 6,863
2019-11-05 $52.18 $52.18 $52.11 $52.11 $48.04 3,592
2019-11-04 $52.43 $52.43 $52.29 $52.30 $48.21 8,472
2019-11-01 $52.48 $52.50 $52.45 $52.49 $48.39 4,933
2019-10-31 $52.30 $52.30 $52.30 $52.30 $48.09 3
2019-10-30 $52.34 $52.34 $52.30 $52.30 $48.09 661
2019-10-29 $52.32 $52.36 $52.27 $52.36 $48.15 14,726
2019-10-28 $52.36 $52.41 $52.34 $52.40 $48.19 13,064
2019-10-25 $52.44 $52.47 $52.39 $52.47 $48.25 4,029
2019-10-24 $52.54 $52.55 $52.54 $52.54 $48.32 1,976
2019-10-23 $52.48 $52.48 $52.47 $52.48 $48.26 1,033
2019-10-22 $52.40 $52.45 $52.39 $52.45 $48.23 499
2019-10-21 $52.45 $52.45 $52.32 $52.32 $48.11 4,419
2019-10-18 $52.49 $52.49 $52.49 $52.49 $48.27 1,389
2019-10-17 $52.38 $52.46 $52.38 $52.44 $48.22 24,988
2019-10-16 $52.40 $52.41 $52.40 $52.41 $48.20 5,938
2019-10-15 $52.34 $52.34 $52.30 $52.31 $48.11 1,613
2019-10-14 $52.34 $52.34 $52.34 $52.34 $48.13 400
2019-10-11 $52.25 $52.32 $52.22 $52.22 $48.02 4,569
2019-10-10 $52.42 $52.48 $52.39 $52.48 $48.26 21,173
2019-10-09 $52.56 $52.56 $52.54 $52.54 $48.32 1,360
2019-10-08 $52.59 $52.66 $52.59 $52.65 $48.42 17,621
2019-10-07 $52.52 $52.56 $52.52 $52.56 $48.33 1,812
2019-10-04 $52.62 $52.67 $52.62 $52.67 $48.44 667
2019-10-03 $52.60 $52.64 $52.60 $52.62 $48.39 24,467
2019-10-02 $52.32 $52.46 $52.32 $52.46 $48.24 3,556
2019-10-01 $52.19 $52.35 $52.19 $52.35 $48.14 10,940
2019-09-30 $52.31 $52.35 $52.29 $52.30 $47.98 11,511
2019-09-27 $52.27 $52.36 $52.27 $52.28 $47.96 1,027
2019-09-26 $52.29 $52.29 $52.29 $52.29 $47.97 730
2019-09-25 $52.31 $52.31 $52.16 $52.25 $47.93 3,774
2019-09-24 $52.38 $52.39 $52.34 $52.34 $48.01 7,485
2019-09-23 $52.25 $52.32 $52.23 $52.23 $47.91 1,843
2019-09-20 $52.14 $52.14 $52.14 $52.14 $47.83 95
2019-09-19 $52.14 $52.14 $52.14 $52.14 $47.83 432
2019-09-18 $52.02 $52.04 $52.02 $52.03 $47.73 915
2019-09-17 $51.94 $52.00 $51.90 $51.96 $47.66 14,674
2019-09-16 $51.91 $51.91 $51.91 $51.91 $47.62 564
2019-09-13 $51.82 $51.82 $51.82 $51.82 $47.53 614
2019-09-12 $52.13 $52.13 $52.13 $52.13 $47.82 4
2019-09-11 $52.12 $52.15 $52.08 $52.13 $47.82 8,453
2019-09-10 $52.28 $52.28 $52.09 $52.11 $47.80 2,416
2019-09-09 $52.39 $52.39 $52.33 $52.33 $48.00 5,673
2019-09-06 $52.37 $52.53 $52.37 $52.53 $48.19 1,238
2019-09-05 $52.50 $52.50 $52.39 $52.44 $48.10 4,059
2019-09-04 $52.57 $52.68 $52.57 $52.67 $48.32 1,142
2019-09-03 $52.58 $52.61 $52.55 $52.55 $48.21 772
2019-08-30 $52.66 $52.70 $52.66 $52.70 $48.22 9,588
2019-08-29 $52.71 $52.71 $52.61 $52.65 $48.17 8,600
2019-08-28 $52.81 $52.81 $52.68 $52.77 $48.28 7,345
2019-08-27 $52.74 $52.75 $52.71 $52.75 $48.26 8,147
2019-08-26 $52.65 $52.65 $52.65 $52.65 $48.17 204
2019-08-23 $52.56 $52.66 $52.56 $52.65 $48.17 8,420
2019-08-22 $52.56 $52.56 $52.56 $52.56 $48.09 140
2019-08-21 $52.56 $52.56 $52.56 $52.56 $48.09 3,216
2019-08-20 $52.53 $52.57 $52.53 $52.57 $48.10 3,424
2019-08-19 $52.32 $52.44 $52.32 $52.44 $47.98 2,756
2019-08-16 $52.36 $52.48 $52.36 $52.47 $48.01 3,224
2019-08-15 $52.39 $52.39 $52.39 $52.39 $47.93 234
2019-08-14 $52.25 $52.25 $52.23 $52.23 $47.79 6,489
2019-08-13 $52.24 $52.24 $52.09 $52.17 $47.73 3,294
2019-08-12 $52.22 $52.29 $52.22 $52.28 $47.83 1,113
2019-08-09 $52.18 $52.18 $52.15 $52.15 $47.71 23,679
2019-08-08 $52.13 $52.13 $52.06 $52.06 $47.64 2,346
2019-08-07 $52.40 $52.40 $52.24 $52.24 $47.80 3,667
2019-08-06 $52.15 $52.18 $52.09 $52.11 $47.68 2,696
2019-08-05 $52.07 $52.13 $52.05 $52.05 $47.62 1,669
2019-08-02 $51.94 $52.00 $51.92 $52.00 $47.58 2,873
2019-08-01 $51.73 $51.97 $51.64 $51.96 $47.54 2,314
2019-07-31 $51.87 $51.87 $51.87 $51.87 $47.33 1,000
2019-07-30 $51.81 $51.81 $51.72 $51.73 $47.21 11,521
2019-07-29 $51.84 $51.84 $51.78 $51.82 $47.29 6,056
2019-07-26 $51.78 $51.78 $51.75 $51.75 $47.22 442
2019-07-25 $51.78 $51.78 $51.75 $51.75 $47.22 4,503
2019-07-24 $51.80 $51.88 $51.80 $51.87 $47.33 1,803
2019-07-23 $51.79 $51.79 $51.76 $51.79 $47.26 5,355
2019-07-22 $51.76 $51.76 $51.76 $51.76 $47.24 489
2019-07-19 $51.69 $51.72 $51.69 $51.71 $47.19 848
2019-07-18 $51.83 $51.83 $51.83 $51.83 $47.30 547
2019-07-17 $51.51 $51.69 $51.51 $51.69 $47.16 11,737
2019-07-16 $51.52 $51.53 $51.51 $51.52 $47.01 2,102
2019-07-15 $51.55 $51.55 $51.55 $51.55 $47.04 99
2019-07-12 $51.46 $51.55 $51.46 $51.55 $47.04 3,553
2019-07-11 $51.66 $51.66 $51.66 $51.66 $47.14 77
2019-07-10 $51.63 $51.67 $51.63 $51.66 $47.14 19,110
2019-07-09 $51.52 $51.57 $51.48 $51.55 $47.04 3,360
2019-07-08 $51.67 $51.67 $51.64 $51.64 $47.12 14,798
2019-07-05 $51.73 $51.73 $51.73 $51.73 $47.21 149
2019-07-03 $51.91 $51.95 $51.81 $51.93 $47.39 5,770
2019-07-02 $51.89 $51.89 $51.89 $51.89 $47.35 687
2019-07-01 $51.85 $51.86 $51.85 $51.86 $47.32 578
2019-06-28 $51.88 $51.90 $51.82 $51.90 $47.24 6,013
2019-06-27 $51.81 $51.81 $51.81 $51.81 $47.16 261
2019-06-26 $51.73 $51.74 $51.66 $51.69 $47.05 8,399
2019-06-25 $51.85 $51.85 $51.74 $51.83 $47.18 9,398
2019-06-24 $51.86 $51.87 $51.86 $51.87 $47.22 2,090
2019-06-21 $51.81 $51.81 $51.81 $51.81 $47.16 0
2019-06-20 $51.75 $51.85 $51.75 $51.81 $47.16 110,425
2019-06-19 $51.37 $51.67 $51.34 $51.63 $47.00 9,177
2019-06-18 $51.41 $51.49 $51.40 $51.41 $46.80 1,470
2019-06-17 $51.26 $51.30 $51.26 $51.29 $46.69 2,923
2019-06-14 $51.29 $51.30 $51.15 $51.29 $46.68 42,781
2019-06-13 $51.27 $51.29 $51.27 $51.27 $46.67 7,120
2019-06-12 $51.16 $51.17 $51.16 $51.17 $46.58 2,595
2019-06-11 $51.11 $51.18 $51.10 $51.18 $46.59 8,783
2019-06-10 $51.12 $51.12 $51.12 $51.12 $46.53 1,274
2019-06-07 $51.22 $51.28 $51.20 $51.28 $46.68 8,775
2019-06-06 $51.10 $51.17 $51.10 $51.17 $46.58 1,990
2019-06-05 $51.25 $51.27 $51.14 $51.14 $46.55 921
2019-06-04 $50.93 $51.08 $50.93 $51.08 $46.50 4,456
2019-06-03 $51.06 $51.06 $51.05 $51.05 $46.47 476
2019-05-31 $50.98 $50.98 $50.98 $50.98 $46.27 0
2019-05-30 $50.89 $50.98 $50.85 $50.98 $46.27 2,658
2019-05-29 $50.89 $50.89 $50.76 $50.77 $46.08 4,832
2019-05-28 $50.86 $50.87 $50.76 $50.79 $46.10 15,129
2019-05-24 $50.79 $50.81 $50.79 $50.81 $46.12 594
2019-05-23 $50.71 $50.79 $50.70 $50.70 $46.02 2,618
2019-05-22 $50.62 $50.68 $50.59 $50.68 $46.00 3,058
2019-05-21 $50.59 $50.59 $50.59 $50.59 $45.92 3,440
2019-05-20 $50.68 $50.68 $50.54 $50.54 $45.87 1,669
2019-05-17 $50.64 $50.71 $50.64 $50.71 $46.03 1,046
2019-05-16 $50.59 $50.70 $50.59 $50.70 $46.01 2,542
2019-05-15 $50.66 $50.70 $50.66 $50.70 $46.02 788
2019-05-14 $50.56 $50.56 $50.56 $50.56 $45.89 275
2019-05-13 $50.56 $50.56 $50.56 $50.56 $45.89 2
2019-05-10 $50.51 $50.56 $50.51 $50.56 $45.89 965
2019-05-09 $50.47 $50.56 $50.47 $50.55 $45.88 1,569
2019-05-08 $50.57 $50.58 $50.50 $50.51 $45.85 4,555
2019-05-07 $50.58 $50.59 $50.51 $50.59 $45.92 765
2019-05-06 $50.53 $50.53 $50.43 $50.46 $45.80 2,829
2019-05-03 $50.31 $50.31 $50.31 $50.31 $45.66 56
2019-05-02 $50.41 $50.41 $50.30 $50.31 $45.66 2,111
2019-05-01 $50.55 $50.56 $50.48 $50.48 $45.82 4,094
2019-04-30 $50.61 $50.68 $50.61 $50.67 $45.87 5,617
2019-04-29 $50.62 $50.63 $50.52 $50.52 $45.73 52,261
2019-04-26 $50.72 $50.72 $50.63 $50.63 $45.83 2,033
2019-04-25 $50.55 $50.60 $50.51 $50.51 $45.72 3,114
2019-04-24 $50.52 $50.52 $50.52 $50.52 $45.73 140
2019-04-23 $50.49 $50.52 $50.42 $50.52 $45.73 6,388
2019-04-22 $50.35 $50.42 $50.34 $50.34 $45.57 13,810
2019-04-18 $50.41 $50.45 $50.39 $50.40 $45.62 7,193
2019-04-17 $50.43 $50.43 $50.35 $50.35 $45.58 19,029
2019-04-16 $50.37 $50.39 $50.34 $50.35 $45.58 3,562
2019-04-15 $50.43 $50.43 $50.43 $50.43 $45.65 1,211
2019-04-12 $50.43 $50.51 $50.42 $50.50 $45.71 1,836
2019-04-11 $50.50 $50.50 $50.49 $50.49 $45.70 2,723
2019-04-10 $50.45 $50.45 $50.45 $50.45 $45.67 0
2019-04-09 $50.41 $50.45 $50.40 $50.45 $45.67 12,837
2019-04-08 $50.36 $50.42 $50.36 $50.42 $45.64 3,046
2019-04-05 $50.32 $50.39 $50.32 $50.37 $45.60 2,013
2019-04-04 $50.34 $50.42 $50.34 $50.42 $45.64 9,032
2019-04-03 $50.40 $50.40 $50.40 $50.40 $45.62 5
2019-04-02 $50.33 $50.42 $50.33 $50.40 $45.62 2,876
2019-04-01 $50.37 $50.39 $50.37 $50.38 $45.60 2,060
2019-03-29 $50.62 $50.62 $50.61 $50.61 $45.69 6,511
2019-03-28 $50.70 $50.70 $50.70 $50.70 $45.77 28
2019-03-27 $50.72 $50.77 $50.70 $50.70 $45.77 87,183
2019-03-26 $50.56 $50.57 $50.56 $50.57 $45.65 928
2019-03-25 $50.62 $50.62 $50.62 $50.62 $45.70 285
2019-03-22 $50.45 $50.45 $50.44 $50.45 $45.55 3,562
2019-03-21 $50.10 $50.10 $50.10 $50.10 $45.23 103
2019-03-20 $50.09 $50.10 $50.09 $50.10 $45.23 1,201
2019-03-19 $50.08 $50.09 $50.08 $50.09 $45.22 5,562
2019-03-18 $50.19 $50.19 $50.19 $50.19 $45.31 26
2019-03-15 $50.11 $50.19 $50.07 $50.19 $45.31 12,473
2019-03-14 $50.10 $50.11 $50.10 $50.11 $45.24 377
2019-03-13 $50.07 $50.11 $50.06 $50.11 $45.24 1,243
2019-03-12 $50.01 $50.16 $50.01 $50.16 $45.28 25,301
2019-03-11 $49.94 $49.94 $49.94 $49.94 $45.09 59
2019-03-08 $49.92 $49.95 $49.92 $49.94 $45.09 43,919
2019-03-07 $49.89 $50.00 $49.89 $50.00 $45.14 1,015
2019-03-06 $49.75 $49.88 $49.75 $49.84 $44.99 1,440
2019-03-05 $49.77 $49.77 $49.76 $49.76 $44.92 2,660
2019-03-04 $49.73 $49.77 $49.73 $49.77 $44.93 3,289
2019-03-01 $49.73 $49.77 $49.72 $49.72 $44.89 1,982
2019-02-28 $49.86 $49.92 $49.84 $49.92 $44.95 6,714
2019-02-27 $49.97 $49.97 $49.93 $49.93 $44.96 760
2019-02-26 $49.91 $49.91 $49.91 $49.91 $44.94 306
2019-02-25 $49.96 $49.96 $49.86 $49.86 $44.90 2,178
2019-02-22 $49.87 $49.87 $49.86 $49.86 $44.90 1,161
2019-02-21 $49.74 $49.74 $49.74 $49.74 $44.79 194
2019-02-20 $49.88 $49.88 $49.88 $49.88 $44.92 190
2019-02-19 $49.83 $49.92 $49.82 $49.91 $44.94 3,846
2019-02-15 $49.78 $49.89 $49.78 $49.79 $44.83 5,186
2019-02-14 $49.81 $49.81 $49.74 $49.74 $44.79 1,847
2019-02-13 $49.79 $49.79 $49.69 $49.72 $44.77 44,721
2019-02-12 $49.76 $49.76 $49.76 $49.76 $44.81 23
2019-02-11 $49.74 $49.82 $49.74 $49.76 $44.81 22,403
2019-02-08 $49.84 $49.89 $49.79 $49.79 $44.83 9,700
2019-02-07 $49.73 $49.73 $49.73 $49.73 $44.78 219
2019-02-06 $49.75 $49.75 $49.69 $49.71 $44.76 3,997
2019-02-05 $49.72 $49.74 $49.72 $49.74 $44.79 535
2019-02-04 $49.61 $49.63 $49.60 $49.63 $44.69 4,055
2019-02-01 $49.67 $49.67 $49.67 $49.67 $44.73 1,078
2019-01-31 $49.86 $49.95 $49.86 $49.95 $44.84 4,192
2019-01-30 $49.61 $49.75 $49.61 $49.75 $44.66 1,559
2019-01-29 $49.53 $49.57 $49.52 $49.57 $44.50 4,203
2019-01-28 $49.45 $49.48 $49.45 $49.48 $44.42 72,155
2019-01-25 $49.47 $49.47 $49.47 $49.47 $44.40 125
2019-01-24 $49.31 $49.31 $49.31 $49.31 $44.27 101
2019-01-23 $49.32 $49.32 $49.31 $49.31 $44.27 1,338
2019-01-22 $49.28 $49.33 $49.28 $49.33 $44.28 13,862
2019-01-18 $49.16 $49.19 $49.16 $49.19 $44.16 425
2019-01-17 $49.10 $49.13 $49.09 $49.12 $44.09 15,969
2019-01-16 $49.13 $49.15 $49.13 $49.14 $44.11 28,835
2019-01-15 $49.08 $49.15 $49.02 $49.12 $44.09 19,535
2019-01-14 $49.00 $49.00 $49.00 $49.00 $43.99 883
2019-01-11 $49.08 $49.08 $49.01 $49.01 $44.00 42,611
2019-01-10 $48.98 $49.00 $48.96 $48.97 $43.96 41,072
2019-01-09 $48.89 $48.98 $48.89 $48.98 $43.97 6,359
2019-01-08 $48.93 $48.93 $48.84 $48.85 $43.85 3,101
2019-01-07 $49.03 $49.03 $48.87 $48.87 $43.87 11,904
2019-01-04 $49.03 $49.03 $49.03 $49.03 $44.01 2
2019-01-03 $49.00 $49.03 $49.00 $49.03 $44.01 419
2019-01-02 $48.95 $48.95 $48.88 $48.89 $43.89 851
2018-12-31 $48.87 $48.90 $48.78 $48.85 $43.85 59,112
2018-12-28 $48.65 $48.83 $48.65 $48.83 $43.83 22,279
2018-12-27 $48.70 $48.73 $48.65 $48.70 $43.72 13,873
2018-12-26 $48.71 $48.72 $48.55 $48.55 $43.58 12,430
2018-12-24 $48.72 $48.72 $48.65 $48.67 $43.69 5,973
2018-12-21 $48.69 $48.71 $48.58 $48.63 $43.65 31,576
2018-12-20 $48.80 $48.80 $48.70 $48.70 $43.62 2,603
2018-12-19 $48.90 $48.91 $48.82 $48.83 $43.74 4,797
2018-12-18 $48.82 $48.84 $48.82 $48.84 $43.75 18,191
2018-12-17 $48.76 $48.78 $48.68 $48.68 $43.60 77,807
2018-12-14 $48.65 $48.74 $48.64 $48.71 $43.63 61,692
2018-12-13 $48.68 $48.70 $48.59 $48.59 $43.52 36,495
2018-12-12 $48.56 $48.63 $48.51 $48.63 $43.56 2,524
2018-12-11 $48.56 $48.65 $48.53 $48.58 $43.51 2,246
2018-12-10 $48.57 $48.57 $48.57 $48.57 $43.50 243
2018-12-07 $48.59 $48.59 $48.49 $48.49 $43.43 9,616
2018-12-06 $48.46 $48.59 $48.42 $48.42 $43.37 19,805
2018-12-04 $48.44 $48.53 $48.38 $48.38 $43.33 54,728
2018-12-03 $48.41 $48.51 $48.40 $48.51 $43.45 127,519
2018-11-30 $48.50 $48.55 $48.46 $48.46 $43.31 17,861
2018-11-29 $48.67 $48.68 $48.54 $48.54 $43.38 5,606
2018-11-28 $48.54 $48.63 $48.54 $48.63 $43.46 23,550
2018-11-27 $48.56 $48.58 $48.55 $48.55 $43.39 12,648
2018-11-26 $48.58 $48.59 $48.48 $48.49 $43.34 19,636
2018-11-23 $48.61 $48.61 $48.61 $48.61 $43.44 184
2018-11-21 $48.49 $48.58 $48.46 $48.55 $43.39 13,368
2018-11-20 $48.54 $48.56 $48.54 $48.56 $43.39 25,341
2018-11-19 $48.61 $48.62 $48.57 $48.62 $43.45 13,172
2018-11-16 $48.54 $48.63 $48.54 $48.63 $43.46 4,178
2018-11-15 $48.49 $48.54 $48.39 $48.54 $43.38 37,726
2018-11-14 $48.48 $48.57 $48.46 $48.57 $43.40 17,084
2018-11-13 $48.58 $48.60 $48.48 $48.60 $43.43 10,655
2018-11-12 $48.63 $48.65 $48.62 $48.65 $43.47 34,791
2018-11-09 $48.55 $48.59 $48.46 $48.59 $43.42 12,199
2018-11-08 $48.57 $48.57 $48.50 $48.50 $43.34 3,476
2018-11-07 $48.61 $48.61 $48.57 $48.60 $43.43 14,454
2018-11-06 $48.45 $48.45 $48.45 $48.45 $43.30 107
2018-11-05 $48.44 $48.45 $48.44 $48.45 $43.30 720
2018-11-02 $48.47 $48.49 $48.47 $48.49 $43.33 5,016
2018-11-01 $48.51 $48.59 $48.51 $48.59 $43.42 24,841
2018-10-31 $48.68 $48.68 $48.68 $48.68 $43.39 1,000
2018-10-30 $48.68 $48.68 $48.67 $48.67 $43.38 1,285
2018-10-29 $48.71 $48.71 $48.71 $48.71 $43.41 50
2018-10-26 $48.76 $48.76 $48.71 $48.71 $43.41 15,430
2018-10-25 $48.60 $48.61 $48.59 $48.61 $43.32 350
2018-10-24 $48.71 $48.71 $48.71 $48.71 $43.41 190
2018-10-23 $48.60 $48.69 $48.54 $48.62 $43.33 11,851
2018-10-22 $48.55 $48.55 $48.55 $48.55 $43.27 398
2018-10-19 $48.61 $48.62 $48.57 $48.61 $43.32 4,893
2018-10-18 $48.58 $48.58 $48.56 $48.56 $43.28 515
2018-10-17 $48.64 $48.68 $48.62 $48.68 $43.39 2,804
2018-10-16 $48.60 $48.70 $48.60 $48.69 $43.40 8,150
2018-10-15 $48.63 $48.70 $48.62 $48.68 $43.39 24,470
2018-10-12 $48.66 $48.66 $48.63 $48.63 $43.34 794
2018-10-11 $48.63 $48.63 $48.53 $48.59 $43.31 7,299
2018-10-10 $48.55 $48.55 $48.55 $48.55 $43.27 225
2018-10-09 $48.57 $48.57 $48.57 $48.57 $43.29 0
2018-10-08 $48.57 $48.57 $48.57 $48.57 $43.29 49
2018-10-05 $48.55 $48.57 $48.54 $48.57 $43.29 8,338
2018-10-04 $48.70 $48.70 $48.70 $48.70 $43.40 0
2018-10-03 $48.70 $48.70 $48.70 $48.70 $43.40 200
2018-10-02 $48.92 $48.94 $48.84 $48.94 $43.62 18,471
2018-10-01 $48.84 $48.84 $48.83 $48.83 $43.52 12,015
2018-09-28 $48.97 $48.97 $48.96 $48.96 $43.53 1,065
2018-09-27 $48.88 $48.88 $48.88 $48.88 $43.46 1
2018-09-26 $48.90 $48.90 $48.88 $48.88 $43.46 546
2018-09-25 $48.82 $48.84 $48.81 $48.84 $43.42 764
2018-09-24 $48.85 $48.85 $48.84 $48.84 $43.42 779
2018-09-21 $48.97 $48.97 $48.97 $48.97 $43.54 200
2018-09-20 $48.92 $48.95 $48.88 $48.93 $43.50 2,815
2018-09-19 $48.95 $48.95 $48.95 $48.95 $43.52 29
2018-09-18 $48.98 $48.99 $48.95 $48.95 $43.52 812
2018-09-17 $48.96 $48.96 $48.96 $48.96 $43.53 181
2018-09-14 $49.09 $49.09 $49.09 $49.09 $43.64 0
2018-09-13 $49.04 $49.09 $49.04 $49.09 $43.64 4,380
2018-09-12 $49.06 $49.07 $48.99 $49.01 $43.57 5,396
2018-09-11 $48.92 $48.92 $48.91 $48.91 $43.48 4,529
2018-09-10 $49.06 $49.08 $49.06 $49.08 $43.63 5,184
2018-09-07 $49.12 $49.12 $49.12 $49.12 $43.67 0
2018-09-06 $49.12 $49.12 $49.12 $49.12 $43.67 200
2018-09-05 $49.04 $49.07 $49.03 $49.03 $43.59 1,236
2018-09-04 $49.22 $49.22 $49.22 $49.22 $43.76 0
2018-08-31 $49.22 $49.22 $49.22 $49.22 $43.65 0
2018-08-30 $49.32 $49.32 $49.22 $49.22 $43.65 8,819
2018-08-29 $49.29 $49.29 $49.20 $49.20 $43.63 3,791
2018-08-28 $49.25 $49.25 $49.25 $49.25 $43.67 331
2018-08-27 $49.26 $49.26 $49.26 $49.26 $43.68 151
2018-08-24 $49.38 $49.38 $49.38 $49.38 $43.79 87
2018-08-23 $49.32 $49.38 $49.30 $49.38 $43.79 3,262
2018-08-22 $49.38 $49.39 $49.38 $49.38 $43.79 2,477
2018-08-21 $49.32 $49.36 $49.32 $49.36 $43.77 408
2018-08-20 $49.35 $49.37 $49.35 $49.37 $43.78 8,260
2018-08-17 $49.30 $49.32 $49.28 $49.28 $43.70 1,859
2018-08-16 $49.19 $49.19 $49.18 $49.18 $43.61 2,011
2018-08-15 $49.20 $49.31 $49.19 $49.31 $43.73 1,421
2018-08-14 $49.18 $49.18 $49.18 $49.18 $43.61 35
2018-08-13 $49.18 $49.18 $49.18 $49.18 $43.61 400
2018-08-10 $49.10 $49.19 $49.10 $49.19 $43.62 971
2018-08-09 $49.09 $49.16 $49.08 $49.14 $43.58 9,186
2018-08-08 $49.19 $49.19 $49.19 $49.19 $43.62 62
2018-08-07 $49.19 $49.19 $49.19 $49.19 $43.62 5
2018-08-06 $49.11 $49.19 $49.10 $49.19 $43.62 1,416
2018-08-03 $49.02 $49.14 $49.02 $49.14 $43.58 2,984
2018-08-02 $48.97 $48.97 $48.96 $48.96 $43.42 300
2018-08-01 $48.97 $48.97 $48.90 $48.90 $43.36 202
2018-07-31 $49.13 $49.14 $49.12 $49.12 $43.44 1,728
2018-07-30 $49.07 $49.09 $49.05 $49.07 $43.41 69,495
2018-07-27 $49.08 $49.12 $49.04 $49.12 $43.45 1,945
2018-07-26 $48.99 $49.09 $48.99 $49.05 $43.39 15,217
2018-07-25 $48.97 $49.03 $48.96 $49.03 $43.37 4,193
2018-07-24 $48.98 $48.98 $48.98 $48.98 $43.33 50
2018-07-23 $48.98 $48.98 $48.98 $48.98 $43.33 151
2018-07-20 $48.98 $48.98 $48.98 $48.98 $43.33 657
2018-07-19 $49.07 $49.14 $49.07 $49.08 $43.41 7,500
2018-07-18 $48.98 $48.98 $48.98 $48.98 $43.33 503
2018-07-17 $48.98 $48.98 $48.98 $48.98 $43.33 530
2018-07-16 $48.99 $49.08 $48.97 $48.98 $43.33 6,509
2018-07-13 $48.99 $49.11 $48.99 $49.11 $43.44 16,942
2018-07-12 $48.93 $48.94 $48.92 $48.94 $43.29 601
2018-07-11 $48.97 $48.97 $48.97 $48.97 $43.32 160
2018-07-10 $48.86 $48.86 $48.86 $48.86 $43.22 504
2018-07-09 $48.90 $48.90 $48.90 $48.90 $43.25 659
2018-07-06 $48.88 $48.88 $48.88 $48.88 $43.23 0
2018-07-05 $48.86 $48.90 $48.85 $48.88 $43.23 4,338
2018-07-03 $48.77 $48.77 $48.77 $48.77 $43.14 3
2018-07-02 $48.89 $48.89 $48.89 $48.89 $43.25 62
2018-06-29 $48.91 $48.91 $48.88 $48.89 $43.14 11,640
2018-06-28 $48.82 $48.82 $48.82 $48.82 $43.08 2
2018-06-27 $48.82 $48.82 $48.82 $48.82 $43.08 0
2018-06-26 $48.84 $48.84 $48.82 $48.82 $43.08 12,385
2018-06-25 $48.93 $48.93 $48.93 $48.93 $43.18 118
2018-06-22 $48.87 $48.87 $48.87 $48.87 $43.12 175
2018-06-21 $48.81 $48.81 $48.81 $48.81 $43.07 251
2018-06-20 $48.86 $48.86 $48.86 $48.86 $43.12 1,228
2018-06-19 $48.92 $48.92 $48.92 $48.92 $43.17 0
2018-06-18 $48.92 $48.92 $48.92 $48.92 $43.17 0
2018-06-15 $48.92 $48.92 $48.92 $48.92 $43.17 17,329
2018-06-14 $48.78 $48.78 $48.78 $48.78 $43.05 0
2018-06-13 $48.78 $48.78 $48.78 $48.78 $43.05 0
2018-06-12 $48.79 $48.79 $48.78 $48.78 $43.05 1,254
2018-06-11 $48.96 $48.96 $48.96 $48.96 $43.20 3
2018-06-08 $48.96 $48.96 $48.96 $48.96 $43.20 5
2018-06-07 $48.79 $48.96 $48.79 $48.96 $43.20 1,353
2018-06-06 $48.81 $48.81 $48.79 $48.79 $43.05 725
2018-06-05 $48.89 $48.89 $48.89 $48.89 $43.14 237
2018-06-04 $48.89 $48.89 $48.89 $48.89 $43.14 500
2018-06-01 $48.95 $48.95 $48.95 $48.95 $43.20 100
2018-05-31 $49.15 $49.22 $49.14 $49.22 $43.33 3,035
2018-05-30 $49.29 $49.29 $49.29 $49.29 $43.39 0
2018-05-29 $49.17 $49.33 $49.14 $49.29 $43.39 5,327
2018-05-25 $49.11 $49.12 $49.10 $49.12 $43.24 3,152
2018-05-24 $48.79 $48.79 $48.79 $48.79 $42.95 5
2018-05-23 $48.79 $48.79 $48.79 $48.79 $42.95 0
2018-05-22 $48.79 $48.79 $48.79 $48.79 $42.95 3,200
2018-05-21 $48.70 $48.76 $48.70 $48.73 $42.89 2,000
2018-05-18 $48.59 $48.59 $48.59 $48.59 $42.77 0
2018-05-17 $48.64 $48.65 $48.59 $48.59 $42.77 4,052
2018-05-16 $48.71 $48.74 $48.63 $48.63 $42.81 5,412
2018-05-15 $48.76 $48.84 $48.68 $48.68 $42.85 7,300
2018-05-14 $48.89 $48.89 $48.89 $48.89 $43.03 100
2018-05-11 $48.88 $48.97 $48.85 $48.97 $43.11 10,590
2018-05-10 $48.75 $48.75 $48.75 $48.75 $42.91 1
2018-05-09 $48.76 $48.77 $48.75 $48.75 $42.91 13,232
2018-05-08 $48.86 $48.86 $48.86 $48.86 $43.01 114
2018-05-07 $48.89 $48.89 $48.81 $48.81 $42.96 16,646
2018-05-04 $49.01 $49.01 $48.85 $48.86 $43.01 869
2018-05-03 $48.88 $48.93 $48.78 $48.79 $42.95 15,264
2018-05-02 $48.76 $48.76 $48.76 $48.76 $42.92 0
2018-05-01 $48.99 $48.99 $48.76 $48.76 $42.92 45,117
2018-04-30 $49.12 $49.12 $49.12 $49.12 $43.15 100
2018-04-27 $48.99 $49.00 $48.99 $49.00 $43.04 671
2018-04-26 $48.98 $49.06 $48.93 $48.94 $42.99 10,938
2018-04-25 $49.00 $49.00 $48.92 $48.92 $42.97 1,643
2018-04-24 $49.05 $49.08 $48.97 $48.97 $43.01 2,619
2018-04-23 $49.11 $49.11 $49.09 $49.09 $43.12 333
2018-04-20 $49.09 $49.15 $49.09 $49.13 $43.15 4,384
2018-04-19 $49.20 $49.20 $49.20 $49.20 $43.22 132
2018-04-18 $49.32 $49.32 $49.23 $49.23 $43.24 601
2018-04-17 $49.33 $49.35 $49.33 $49.34 $43.34 5,091
2018-04-16 $49.63 $49.63 $49.52 $49.53 $43.51 1,837
2018-04-13 $49.41 $49.72 $49.40 $49.71 $43.66 39,117
2018-04-12 $49.31 $49.33 $49.27 $49.27 $43.28 491
2018-04-11 $49.45 $49.78 $49.45 $49.64 $43.60 3,059
2018-04-10 $49.49 $49.49 $49.30 $49.42 $43.41 3,555
2018-04-09 $49.33 $49.41 $49.33 $49.41 $43.40 420
2018-04-06 $49.34 $49.39 $49.32 $49.32 $43.32 7,326
2018-04-05 $49.19 $49.22 $49.19 $49.22 $43.23 300
2018-04-04 $49.29 $49.29 $49.23 $49.23 $43.24 861
2018-04-03 $49.29 $49.29 $49.22 $49.27 $43.28 4,016
2018-04-02 $49.24 $49.33 $49.24 $49.33 $43.33 1,143
2018-03-29 $49.36 $49.62 $49.36 $49.47 $43.35 3,714
2018-03-28 $49.34 $49.34 $49.33 $49.33 $43.23 1,677
2018-03-27 $49.25 $49.32 $49.25 $49.32 $43.22 658
2018-03-26 $49.17 $49.17 $49.17 $49.17 $43.09 42
2018-03-23 $49.07 $49.17 $49.07 $49.17 $43.09 1,912
2018-03-22 $49.17 $49.17 $49.14 $49.14 $43.06 316
2018-03-21 $49.10 $49.12 $48.99 $48.99 $42.93 2,380
2018-03-20 $49.19 $49.25 $49.19 $49.22 $43.13 3,190
2018-03-19 $49.25 $49.25 $49.23 $49.23 $43.14 390
2018-03-16 $49.38 $49.38 $49.38 $49.38 $43.27 12
2018-03-15 $49.38 $49.40 $49.38 $49.38 $43.27 2,315
2018-03-14 $49.37 $49.37 $49.37 $49.37 $43.27 873
2018-03-13 $49.49 $49.49 $49.30 $49.31 $43.21 1,804
2018-03-12 $49.49 $49.49 $49.30 $49.39 $43.29 5,759
2018-03-09 $49.34 $49.35 $49.31 $49.35 $43.25 6,521
2018-03-08 $49.40 $49.40 $49.40 $49.40 $43.29 905
2018-03-07 $49.38 $49.40 $49.27 $49.27 $43.18 19,670
2018-03-06 $49.42 $49.45 $49.37 $49.40 $43.29 1,152
2018-03-05 $49.47 $49.47 $49.37 $49.38 $43.27 1,198
2018-03-02 $49.51 $49.51 $49.44 $49.44 $43.32 442
2018-03-01 $49.43 $49.43 $49.43 $49.43 $43.32 4,950
2018-02-28 $49.78 $49.78 $49.49 $49.49 $43.28 2,190
2018-02-27 $49.56 $49.56 $49.45 $49.46 $43.25 7,235
2018-02-26 $49.63 $49.63 $49.59 $49.59 $43.37 1,053
2018-02-23 $49.77 $49.77 $49.59 $49.59 $43.37 4,790
2018-02-22 $49.42 $49.53 $49.42 $49.48 $43.27 8,553
2018-02-21 $49.36 $49.52 $49.36 $49.50 $43.29 2,060
2018-02-20 $49.59 $49.59 $49.59 $49.59 $43.37 20
2018-02-16 $49.59 $49.59 $49.59 $49.59 $43.37 69
2018-02-15 $49.36 $49.59 $49.36 $49.59 $43.37 882
2018-02-14 $49.55 $49.55 $49.40 $49.40 $43.20 3,698
2018-02-13 $49.72 $49.72 $49.72 $49.72 $43.48 78
2018-02-12 $49.71 $49.76 $49.69 $49.72 $43.48 20,800
2018-02-09 $49.71 $49.71 $49.52 $49.62 $43.39 24,600
2018-02-08 $49.83 $49.84 $49.77 $49.79 $43.54 1,210
2018-02-07 $49.94 $49.94 $49.94 $49.94 $43.67 140
2018-02-06 $49.99 $50.00 $49.89 $49.94 $43.67 2,713
2018-02-05 $49.92 $49.92 $49.77 $49.88 $43.62 1,312
2018-02-02 $49.92 $49.93 $49.83 $49.87 $43.61 6,589
2018-02-01 $50.01 $50.01 $49.82 $49.83 $43.58 6,347
2018-01-31 $50.16 $50.16 $50.12 $50.12 $43.74 348
2018-01-30 $50.08 $50.12 $50.08 $50.12 $43.73 380
2018-01-29 $50.21 $50.25 $50.18 $50.25 $43.85 17,233
2018-01-26 $50.24 $50.24 $50.24 $50.24 $43.84 2
2018-01-25 $50.21 $50.24 $50.16 $50.24 $43.84 2,388
2018-01-24 $50.20 $50.32 $50.19 $50.32 $43.91 998
2018-01-23 $50.32 $50.33 $50.28 $50.28 $43.87 1,066
2018-01-22 $50.15 $50.21 $50.15 $50.21 $43.81 2,050
2018-01-19 $50.30 $50.31 $50.24 $50.24 $43.84 5,817
2018-01-18 $50.25 $50.30 $50.25 $50.30 $43.89 598
2018-01-17 $50.45 $50.45 $50.29 $50.29 $43.88 48,298
2018-01-16 $50.61 $50.61 $50.61 $50.61 $44.16 178
2018-01-12 $50.61 $50.61 $50.61 $50.61 $44.16 1,800
2018-01-11 $50.43 $50.55 $50.39 $50.39 $43.97 1,170
2018-01-10 $50.52 $50.55 $50.52 $50.55 $44.11 3,509
2018-01-09 $50.55 $50.55 $50.44 $50.44 $44.01 1,004
2018-01-08 $50.59 $50.59 $50.55 $50.55 $44.11 6,594
2018-01-05 $50.68 $50.68 $50.58 $50.58 $44.14 5,837
2018-01-04 $50.63 $50.81 $50.55 $50.58 $44.14 4,028
2018-01-03 $50.73 $50.83 $50.72 $50.79 $44.32 867
2018-01-02 $50.67 $50.77 $50.56 $50.58 $44.14 4,861
2017-12-29 $50.76 $50.89 $50.75 $50.89 $44.41 5,803
2017-12-28 $51.00 $51.00 $50.72 $50.72 $44.26 2,101
2017-12-27 $50.67 $50.67 $50.66 $50.66 $44.21 2,999
2017-12-26 $50.60 $50.60 $50.55 $50.60 $44.15 648
2017-12-22 $50.55 $50.55 $50.55 $50.55 $44.11 426
2017-12-21 $50.57 $50.57 $50.55 $50.55 $44.11 530
2017-12-20 $50.58 $50.66 $50.58 $50.60 $44.06 5,023
2017-12-19 $50.80 $50.80 $50.61 $50.61 $44.06 7,004
2017-12-18 $51.22 $51.22 $51.22 $51.22 $44.60 102
2017-12-15 $50.90 $50.90 $50.90 $50.90 $44.32 106
2017-12-14 $50.90 $50.90 $50.90 $50.90 $44.32 200
2017-12-13 $50.83 $50.87 $50.82 $50.82 $44.25 1,386
2017-12-12 $50.79 $50.79 $50.79 $50.79 $44.22 0
2017-12-11 $50.80 $50.80 $50.80 $50.80 $44.23 1,300
2017-12-08 $50.82 $50.82 $50.82 $50.82 $44.25 264
2017-12-07 $50.95 $50.95 $50.82 $50.82 $44.25 3,027
2017-12-06 $50.92 $50.96 $50.86 $50.86 $44.28 6,628
2017-12-05 $50.95 $50.95 $50.95 $50.95 $44.36 53
2017-12-04 $50.85 $50.95 $50.75 $50.95 $44.36 4,339
2017-12-01 $50.72 $50.94 $50.72 $50.91 $44.33 3,517
2017-11-30 $50.87 $50.90 $50.87 $50.90 $44.23 1,251
2017-11-29 $50.86 $50.86 $50.83 $50.86 $44.19 1,526
2017-11-28 $51.09 $51.16 $51.04 $51.08 $44.38 18,263
2017-11-27 $51.06 $51.07 $51.02 $51.07 $44.38 1,640
2017-11-24 $50.97 $50.97 $50.97 $50.97 $44.29 0
2017-11-22 $50.97 $50.97 $50.97 $50.97 $44.29 0
2017-11-21 $50.97 $50.97 $50.92 $50.97 $44.29 1,194
2017-11-20 $50.92 $50.92 $50.80 $50.88 $44.21 2,361
2017-11-17 $51.01 $51.02 $50.96 $51.01 $44.32 4,494
2017-11-16 $50.97 $51.04 $50.92 $50.94 $44.26 2,637
2017-11-15 $51.16 $51.20 $51.01 $51.20 $44.49 24,242
2017-11-14 $51.09 $51.14 $51.02 $51.14 $44.44 29,117
2017-11-13 $50.92 $51.03 $50.91 $51.03 $44.34 18,754
2017-11-10 $50.91 $50.91 $50.89 $50.89 $44.22 3,398
2017-11-09 $51.01 $51.15 $51.01 $51.15 $44.44 1,124
2017-11-08 $51.12 $51.12 $51.07 $51.07 $44.38 1,215
2017-11-07 $51.10 $51.14 $50.96 $51.14 $44.44 5,298
2017-11-06 $50.95 $51.22 $50.95 $51.12 $44.42 3,130
2017-11-03 $51.10 $51.10 $51.10 $51.10 $44.40 2,372
2017-11-02 $51.37 $51.37 $50.94 $50.94 $44.26 1,381
2017-11-01 $51.07 $51.07 $51.07 $51.07 $44.38 183
2017-10-31 $51.06 $51.18 $51.06 $51.18 $44.38 1,445
2017-10-30 $51.16 $51.20 $51.05 $51.19 $44.39 2,898
2017-10-27 $51.06 $51.14 $51.06 $51.14 $44.34 8,848
2017-10-26 $51.00 $51.04 $51.00 $51.00 $44.22 2,874
2017-10-25 $51.00 $51.03 $51.00 $51.03 $44.25 403
2017-10-24 $51.09 $51.11 $51.00 $51.00 $44.22 3,600
2017-10-23 $51.10 $51.10 $51.01 $51.10 $44.30 808
2017-10-20 $51.04 $51.04 $51.04 $51.04 $44.25 278
2017-10-19 $51.16 $51.33 $51.12 $51.33 $44.51 10,121
2017-10-18 $51.46 $51.46 $51.17 $51.17 $44.37 2,155
2017-10-17 $51.17 $51.28 $51.17 $51.21 $44.40 933
2017-10-16 $51.25 $51.25 $51.21 $51.22 $44.41 711
2017-10-13 $51.25 $51.61 $51.25 $51.29 $44.47 4,789
2017-10-12 $51.16 $51.16 $51.16 $51.16 $44.36 785
2017-10-11 $51.18 $51.18 $51.18 $51.18 $44.38 237
2017-10-10 $51.34 $51.34 $51.32 $51.32 $44.50 348
2017-10-09 $51.05 $51.38 $51.00 $51.31 $44.49 7,558
2017-10-06 $51.02 $51.42 $51.02 $51.38 $44.55 12,665
2017-10-05 $51.13 $51.18 $51.13 $51.18 $44.38 3,905
2017-10-04 $51.12 $51.26 $51.12 $51.26 $44.45 1,403
2017-10-03 $51.00 $51.13 $51.00 $51.13 $44.33 15,901
2017-10-02 $50.98 $50.99 $50.98 $50.98 $44.20 554
2017-09-29 $51.07 $51.07 $51.07 $51.07 $44.19 130
2017-09-28 $51.04 $51.05 $51.02 $51.04 $44.17 1,321
2017-09-27 $51.01 $51.01 $51.01 $51.01 $44.14 269
2017-09-26 $51.14 $51.24 $51.10 $51.24 $44.34 3,113
2017-09-25 $50.99 $51.13 $50.98 $51.13 $44.24 457
2017-09-22 $51.09 $51.09 $51.09 $51.09 $44.21 51
2017-09-21 $51.04 $51.09 $50.96 $51.09 $44.21 4,642
2017-09-20 $51.19 $51.22 $51.03 $51.04 $44.17 2,879
2017-09-19 $50.98 $51.07 $50.98 $51.07 $44.19 1,763
2017-09-18 $51.13 $51.16 $51.06 $51.06 $44.19 1,157
2017-09-15 $51.12 $51.24 $51.02 $51.24 $44.34 2,266
2017-09-14 $51.07 $51.19 $51.07 $51.19 $44.30 2,625
2017-09-13 $51.16 $51.16 $51.16 $51.16 $44.27 45
2017-09-12 $51.12 $51.17 $50.99 $51.16 $44.27 3,114
2017-09-11 $51.17 $51.28 $51.17 $51.26 $44.36 3,777
2017-09-08 $51.29 $51.29 $51.26 $51.26 $44.36 3,309
2017-09-07 $51.25 $51.36 $51.22 $51.22 $44.32 2,576
2017-09-06 $51.31 $51.31 $51.25 $51.31 $44.40 7,040
2017-09-05 $51.23 $51.30 $51.23 $51.29 $44.38 2,177
2017-09-01 $51.18 $51.18 $51.12 $51.13 $44.25 1,947
2017-08-31 $51.22 $51.25 $51.22 $51.25 $44.26 561
2017-08-30 $51.17 $51.24 $51.16 $51.24 $44.25 2,205
2017-08-29 $51.25 $51.25 $51.14 $51.14 $44.16 3,885
2017-08-28 $51.17 $51.17 $51.09 $51.16 $44.18 1,230
2017-08-25 $51.12 $51.12 $51.12 $51.12 $44.14 42
2017-08-24 $51.13 $51.13 $51.03 $51.12 $44.14 2,386
2017-08-23 $51.02 $51.17 $51.02 $51.17 $44.19 712
2017-08-22 $51.04 $51.09 $51.04 $51.09 $44.12 669
2017-08-21 $51.16 $51.16 $51.12 $51.12 $44.15 1,286
2017-08-18 $51.12 $51.12 $51.12 $51.12 $44.14 189
2017-08-17 $51.10 $51.14 $51.07 $51.12 $44.14 3,362
2017-08-16 $50.90 $51.04 $50.90 $51.04 $44.07 2,054
2017-08-15 $50.95 $50.97 $50.89 $50.94 $43.99 1,443
2017-08-14 $51.04 $51.04 $51.03 $51.03 $44.07 513
2017-08-11 $50.96 $51.12 $50.96 $51.07 $44.10 6,190
2017-08-10 $51.05 $51.06 $51.03 $51.06 $44.09 1,862
2017-08-09 $51.08 $51.10 $51.02 $51.02 $44.06 1,325
2017-08-08 $50.92 $51.04 $50.92 $51.04 $44.08 697
2017-08-07 $51.06 $51.09 $51.06 $51.08 $44.11 2,902
2017-08-04 $51.06 $51.07 $50.98 $51.05 $44.08 53,842
2017-08-03 $51.12 $51.12 $51.12 $51.12 $44.14 1,130
2017-08-02 $51.09 $51.14 $50.93 $50.97 $44.02 4,667
2017-08-01 $51.21 $51.21 $51.17 $51.17 $44.19 817
2017-07-31 $51.20 $51.20 $51.20 $51.20 $44.12 129
2017-07-28 $51.13 $51.13 $51.09 $51.09 $44.03 827
2017-07-27 $51.08 $51.08 $51.08 $51.08 $44.02 675
2017-07-26 $51.04 $51.13 $51.04 $51.13 $44.06 1,250
2017-07-25 $51.07 $51.10 $51.00 $51.06 $44.00 10,410
2017-07-24 $51.11 $51.21 $51.10 $51.21 $44.13 7,808
2017-07-21 $51.22 $51.22 $51.07 $51.14 $44.07 2,338
2017-07-20 $51.17 $51.17 $51.08 $51.10 $44.03 2,146
2017-07-19 $51.06 $51.06 $51.02 $51.02 $43.96 510
2017-07-18 $51.04 $51.06 $51.04 $51.06 $44.00 14,583
2017-07-17 $50.92 $50.95 $50.88 $50.95 $43.90 8,958
2017-07-14 $50.85 $50.90 $50.83 $50.88 $43.84 39,020
2017-07-13 $50.83 $50.83 $50.75 $50.80 $43.78 1,562
2017-07-12 $51.04 $51.04 $50.79 $50.79 $43.77 3,727
2017-07-11 $50.68 $50.88 $50.68 $50.88 $43.84 5,274
2017-07-10 $50.66 $50.67 $50.60 $50.65 $43.65 8,330
2017-07-07 $50.64 $50.64 $50.54 $50.55 $43.56 2,163
2017-07-06 $50.59 $50.62 $50.58 $50.62 $43.62 1,541
2017-07-05 $50.82 $50.82 $50.82 $50.82 $43.79 49
2017-07-03 $50.86 $50.86 $50.79 $50.82 $43.79 5,328
2017-06-30 $51.07 $51.07 $51.07 $51.07 $43.92 710
2017-06-29 $51.03 $51.05 $51.03 $51.05 $43.90 470
2017-06-28 $50.97 $51.03 $50.97 $51.03 $43.88 1,026
2017-06-27 $51.03 $51.03 $50.96 $50.98 $43.85 3,856
2017-06-26 $51.03 $51.29 $51.03 $51.06 $43.91 5,790
2017-06-23 $50.99 $51.01 $50.97 $51.01 $43.87 789
2017-06-22 $50.98 $51.15 $50.98 $51.15 $43.99 2,104
2017-06-21 $50.96 $50.98 $50.95 $50.98 $43.85 2,200
2017-06-20 $50.99 $51.01 $50.99 $51.00 $43.86 818
2017-06-19 $50.90 $50.90 $50.85 $50.90 $43.78 2,368
2017-06-16 $50.98 $50.98 $50.98 $50.98 $43.85 826
2017-06-15 $50.95 $50.97 $50.95 $50.95 $43.82 3,901
2017-06-14 $51.09 $51.15 $51.09 $51.14 $43.98 11,731
2017-06-13 $50.90 $51.05 $50.76 $51.03 $43.88 1,207
2017-06-12 $50.88 $51.04 $50.85 $50.97 $43.84 5,742
2017-06-09 $50.85 $50.85 $50.85 $50.85 $43.73 392
2017-06-08 $50.85 $50.86 $50.85 $50.86 $43.74 1,269
2017-06-07 $50.94 $50.94 $50.88 $50.91 $43.79 658
2017-06-06 $50.98 $51.10 $50.98 $50.98 $43.85 1,745
2017-06-05 $50.95 $50.98 $50.95 $50.98 $43.85 833
2017-06-02 $51.01 $51.04 $51.00 $51.04 $43.90 2,242
2017-06-01 $50.91 $50.92 $50.90 $50.92 $43.79 1,894
2017-05-31 $51.02 $51.06 $51.01 $51.06 $43.82 1,621
2017-05-30 $51.00 $51.00 $51.00 $51.00 $43.77 142
2017-05-26 $50.86 $50.86 $50.86 $50.86 $43.65 169
2017-05-25 $50.78 $50.91 $50.78 $50.86 $43.65 1,759
2017-05-24 $50.84 $50.84 $50.81 $50.81 $43.61 317
2017-05-23 $51.06 $51.06 $50.73 $50.83 $43.62 4,432
2017-05-22 $50.86 $50.86 $50.75 $50.75 $43.55 805
2017-05-19 $50.84 $50.89 $50.84 $50.88 $43.67 1,118
2017-05-18 $50.88 $50.92 $50.87 $50.90 $43.68 1,825
2017-05-17 $50.89 $50.89 $50.83 $50.83 $43.62 514
2017-05-16 $50.72 $50.72 $50.69 $50.71 $43.52 922
2017-05-15 $50.62 $50.69 $50.62 $50.64 $43.46 1,491
2017-05-12 $50.59 $50.73 $50.59 $50.73 $43.54 14,596
2017-05-11 $50.30 $50.30 $50.30 $50.30 $43.17 96
2017-05-10 $50.36 $50.37 $50.30 $50.30 $43.17 1,646
2017-05-09 $50.30 $50.30 $50.30 $50.30 $43.17 1,501
2017-05-08 $50.32 $50.40 $50.32 $50.39 $43.25 3,063
2017-05-05 $50.45 $50.45 $50.45 $50.45 $43.30 153
2017-05-04 $50.38 $50.38 $50.34 $50.34 $43.20 819
2017-05-03 $50.58 $50.58 $50.42 $50.42 $43.27 2,002
2017-05-02 $50.52 $50.52 $50.47 $50.47 $43.31 1,567
2017-05-01 $50.57 $50.57 $50.56 $50.56 $43.39 931
2017-04-28 $50.74 $50.74 $50.53 $50.64 $43.37 2,553
2017-04-27 $50.54 $50.56 $50.49 $50.50 $43.25 2,039
2017-04-26 $50.73 $50.73 $50.53 $50.56 $43.30 1,870
2017-04-25 $50.45 $50.45 $50.44 $50.44 $43.20 572
2017-04-24 $50.55 $50.55 $50.52 $50.52 $43.26 396
2017-04-21 $50.70 $50.70 $50.70 $50.70 $43.42 0
2017-04-20 $50.71 $50.71 $50.62 $50.70 $43.42 2,691
2017-04-19 $50.71 $50.71 $50.71 $50.71 $43.43 132
2017-04-18 $50.61 $50.77 $50.61 $50.70 $43.42 2,296
2017-04-17 $50.65 $50.65 $50.57 $50.57 $43.31 3,197
2017-04-13 $50.51 $50.55 $50.51 $50.55 $43.29 901
2017-04-12 $50.59 $50.59 $50.50 $50.51 $43.26 1,099
2017-04-11 $50.52 $50.57 $50.52 $50.57 $43.31 319
2017-04-10 $50.38 $50.38 $50.31 $50.31 $43.09 2,175
2017-04-07 $50.43 $50.45 $50.28 $50.28 $43.06 1,284
2017-04-06 $50.37 $50.37 $50.29 $50.33 $43.10 1,244
2017-04-05 $50.41 $50.44 $50.38 $50.41 $43.17 2,407
2017-04-04 $50.31 $50.41 $50.31 $50.39 $43.16 6,690
2017-04-03 $50.31 $50.31 $50.31 $50.31 $43.09 237
2017-03-31 $50.39 $50.39 $50.33 $50.38 $43.06 675
2017-03-30 $50.28 $50.29 $50.28 $50.29 $42.98 1,055
2017-03-29 $50.33 $50.36 $50.29 $50.36 $43.04 2,224
2017-03-28 $50.34 $50.44 $50.24 $50.32 $43.00 4,261
2017-03-27 $50.51 $50.51 $50.41 $50.45 $43.11 3,668
2017-03-24 $50.32 $50.38 $50.28 $50.38 $43.06 3,948
2017-03-23 $50.35 $50.35 $50.20 $50.20 $42.90 1,282
2017-03-22 $50.20 $50.26 $50.20 $50.21 $42.91 1,634
2017-03-21 $50.26 $50.28 $50.18 $50.18 $42.89 2,904
2017-03-20 $50.03 $50.16 $50.03 $50.16 $42.87 5,921
2017-03-17 $50.05 $50.17 $50.04 $50.17 $42.88 8,865
2017-03-16 $49.98 $50.04 $49.96 $49.96 $42.70 1,169
2017-03-15 $49.88 $50.04 $49.88 $50.04 $42.77 1,039
2017-03-14 $49.78 $49.90 $49.78 $49.90 $42.65 1,290
2017-03-13 $49.74 $49.80 $49.74 $49.76 $42.53 1,574
2017-03-10 $49.90 $49.90 $49.80 $49.84 $42.60 1,218
2017-03-09 $49.94 $49.94 $49.93 $49.93 $42.67 828
2017-03-08 $50.04 $50.06 $50.00 $50.06 $42.78 4,487
2017-03-07 $50.10 $50.10 $50.07 $50.07 $42.79 354
2017-03-06 $50.19 $50.19 $50.04 $50.14 $42.85 10,488
2017-03-03 $50.06 $50.06 $50.02 $50.02 $42.75 486
2017-03-02 $50.15 $50.16 $50.05 $50.12 $42.83 1,647
2017-03-01 $50.21 $50.21 $50.17 $50.20 $42.90 2,611
2017-02-28 $50.54 $50.54 $50.52 $50.52 $43.09 510
2017-02-27 $50.56 $50.56 $50.49 $50.49 $43.07 3,704
2017-02-24 $50.54 $50.59 $50.53 $50.59 $43.15 996
2017-02-23 $50.58 $50.58 $50.37 $50.44 $43.03 12,781
2017-02-22 $50.38 $50.42 $50.31 $50.42 $43.01 1,568
2017-02-21 $50.28 $50.34 $50.28 $50.30 $42.91 1,004
2017-02-17 $50.34 $50.34 $50.28 $50.28 $42.89 869
2017-02-16 $50.16 $50.29 $50.16 $50.26 $42.87 3,175
2017-02-15 $50.01 $50.01 $50.01 $50.01 $42.66 335
2017-02-14 $50.20 $50.20 $50.04 $50.15 $42.78 2,766
2017-02-13 $50.16 $50.20 $50.16 $50.20 $42.82 439
2017-02-10 $50.14 $50.24 $50.14 $50.22 $42.84 578
2017-02-09 $50.33 $50.33 $50.25 $50.25 $42.86 5,839
2017-02-08 $50.38 $50.43 $50.35 $50.39 $42.98 6,221
2017-02-07 $50.12 $50.30 $50.12 $50.26 $42.87 1,523
2017-02-06 $50.09 $50.26 $50.09 $50.14 $42.77 6,637
2017-02-03 $50.18 $50.18 $49.98 $49.99 $42.64 12,175
2017-02-02 $50.15 $50.15 $50.09 $50.09 $42.73 10,454
2017-02-01 $50.01 $50.08 $49.91 $50.08 $42.72 9,228
2017-01-31 $50.17 $50.23 $50.17 $50.22 $42.75 8,135
2017-01-30 $50.11 $50.14 $50.08 $50.09 $42.64 5,927
2017-01-27 $50.07 $50.14 $50.04 $50.14 $42.69 6,285
2017-01-26 $50.07 $50.16 $50.04 $50.12 $42.67 16,706
2017-01-25 $50.04 $50.07 $50.00 $50.00 $42.57 7,323
2017-01-24 $50.09 $50.13 $50.02 $50.02 $42.58 1,343
2017-01-23 $50.16 $50.16 $50.13 $50.13 $42.68 426
2017-01-20 $49.91 $50.04 $49.91 $50.04 $42.60 3,365
2017-01-19 $50.00 $50.03 $49.95 $50.02 $42.58 5,707
2017-01-18 $50.22 $50.27 $50.11 $50.11 $42.66 32,357
2017-01-17 $50.20 $50.20 $50.20 $50.20 $42.74 50
2017-01-13 $50.14 $50.20 $50.07 $50.20 $42.74 16,730
2017-01-12 $50.24 $50.31 $50.21 $50.21 $42.75 1,165
2017-01-11 $50.15 $50.27 $50.11 $50.11 $42.66 784
2017-01-10 $50.13 $50.24 $50.10 $50.18 $42.72 41,306
2017-01-09 $50.20 $50.20 $50.09 $50.09 $42.65 1,448
2017-01-06 $50.18 $50.19 $50.00 $50.13 $42.68 18,143
2017-01-05 $50.02 $50.28 $50.02 $50.17 $42.71 3,436
2017-01-04 $50.07 $50.07 $50.04 $50.06 $42.62 8,500
2017-01-03 $49.97 $50.07 $49.91 $50.07 $42.63 15,419
2016-12-30 $49.98 $50.10 $49.93 $49.97 $42.54 8,828
2016-12-29 $49.71 $49.97 $49.71 $49.97 $42.54 48,056
2016-12-28 $49.61 $49.84 $49.61 $49.84 $42.43 7,344
2016-12-27 $49.63 $49.64 $49.57 $49.62 $42.25 30,504
2016-12-23 $49.68 $49.72 $49.60 $49.66 $42.28 41,395
2016-12-22 $49.72 $49.75 $49.66 $49.72 $42.32 3,295
2016-12-21 $49.97 $49.97 $49.97 $49.97 $42.29 5
2016-12-20 $49.95 $49.99 $49.81 $49.97 $42.29 11,523
2016-12-19 $49.86 $50.01 $49.86 $50.01 $42.32 2,175
2016-12-16 $49.90 $49.90 $49.75 $49.75 $42.10 8,491
2016-12-15 $49.90 $49.90 $49.85 $49.85 $42.18 2,396
2016-12-14 $50.15 $50.29 $49.95 $49.95 $42.27 7,323
2016-12-13 $50.01 $50.13 $50.01 $50.13 $42.42 319
2016-12-12 $49.99 $50.09 $49.99 $50.09 $42.39 1,688
2016-12-09 $50.30 $50.30 $50.06 $50.06 $42.36 2,062
2016-12-08 $50.24 $50.24 $50.18 $50.18 $42.46 2,104
2016-12-07 $50.13 $50.13 $50.13 $50.13 $42.42 104
2016-12-06 $50.13 $50.13 $50.13 $50.13 $42.42 310
2016-12-05 $50.18 $50.25 $50.15 $50.25 $42.52 1,358
2016-12-02 $50.16 $50.16 $50.13 $50.13 $42.42 4,119
2016-12-01 $50.08 $50.12 $50.08 $50.11 $42.40 10,060
2016-11-30 $50.24 $50.29 $50.17 $50.21 $42.40 3,371
2016-11-29 $50.25 $50.39 $50.25 $50.33 $42.51 672
2016-11-28 $50.40 $50.40 $50.28 $50.30 $42.48 2,761
2016-11-25 $50.26 $50.26 $50.26 $50.26 $42.45 1,003
2016-11-23 $50.28 $50.28 $50.25 $50.25 $42.44 1,300
2016-11-22 $50.41 $50.43 $50.33 $50.33 $42.51 10,013
2016-11-21 $50.33 $50.40 $50.32 $50.36 $42.53 107,850
2016-11-18 $50.48 $50.48 $50.41 $50.41 $42.58 1,865
2016-11-17 $50.67 $50.76 $50.54 $50.54 $42.68 7,576
2016-11-16 $50.62 $50.86 $50.62 $50.70 $42.82 980
2016-11-15 $50.71 $51.00 $50.65 $50.73 $42.85 11,142
2016-11-14 $51.16 $51.16 $50.70 $50.70 $42.82 561
2016-11-11 $50.93 $50.94 $50.82 $50.82 $42.92 2,167
2016-11-10 $50.97 $51.06 $50.96 $51.02 $43.09 1,260
2016-11-09 $51.19 $51.26 $51.09 $51.09 $43.15 5,632
2016-11-08 $51.43 $51.44 $51.42 $51.42 $43.43 1,427
2016-11-07 $51.47 $51.47 $51.47 $51.47 $43.47 152
2016-11-04 $51.49 $51.56 $51.49 $51.53 $43.52 637
2016-11-03 $51.48 $51.48 $51.46 $51.46 $43.46 2,620
2016-11-02 $51.48 $51.58 $51.41 $51.58 $43.56 4,088
2016-11-01 $51.33 $51.52 $51.33 $51.50 $43.49 3,505
2016-10-31 $51.59 $51.59 $51.53 $51.56 $43.46 3,325
2016-10-28 $51.54 $51.58 $51.50 $51.50 $43.41 689
2016-10-27 $51.53 $51.57 $51.51 $51.57 $43.47 1,963
2016-10-26 $51.77 $51.77 $51.77 $51.77 $43.64 75
2016-10-25 $51.68 $51.79 $51.68 $51.77 $43.64 1,111
2016-10-24 $51.68 $51.75 $51.68 $51.75 $43.62 4,045
2016-10-21 $51.74 $51.86 $51.74 $51.86 $43.71 4,114
2016-10-20 $51.81 $51.83 $51.81 $51.81 $43.67 1,646
2016-10-19 $51.79 $51.91 $51.79 $51.90 $43.75 1,891
2016-10-18 $51.68 $51.83 $51.68 $51.75 $43.62 6,629
2016-10-17 $51.48 $51.79 $51.48 $51.79 $43.65 2,440
2016-10-14 $51.65 $51.75 $51.64 $51.75 $43.62 3,528
2016-10-13 $51.70 $51.70 $51.62 $51.66 $43.54 854
2016-10-12 $51.36 $51.55 $51.36 $51.52 $43.43 1,841
2016-10-11 $51.66 $51.66 $51.66 $51.66 $43.55 79
2016-10-10 $51.59 $51.66 $51.59 $51.66 $43.55 890
2016-10-07 $51.66 $51.68 $51.58 $51.67 $43.55 1,038
2016-10-06 $51.43 $51.71 $51.43 $51.46 $43.37 2,767
2016-10-05 $51.70 $51.70 $51.70 $51.70 $43.58 40
2016-10-04 $51.77 $51.79 $51.70 $51.70 $43.58 4,291
2016-10-03 $51.80 $51.80 $51.80 $51.80 $43.66 68
2016-09-30 $51.94 $51.94 $51.83 $51.90 $43.66 1,030
2016-09-29 $51.97 $51.97 $51.97 $51.97 $43.72 75
2016-09-28 $51.99 $52.01 $51.97 $51.97 $43.72 2,712
2016-09-27 $51.85 $51.94 $51.85 $51.94 $43.70 1,130
2016-09-26 $52.00 $52.00 $51.99 $52.00 $43.75 6,700
2016-09-23 $51.78 $51.78 $51.78 $51.78 $43.56 400
2016-09-22 $51.86 $51.86 $51.86 $51.86 $43.63 265
2016-09-21 $51.82 $51.82 $51.82 $51.82 $43.60 13
2016-09-20 $51.82 $51.82 $51.82 $51.82 $43.60 45
2016-09-19 $51.82 $51.82 $51.82 $51.82 $43.60 500
2016-09-16 $51.81 $51.81 $51.58 $51.69 $43.49 1,394
2016-09-15 $51.63 $51.63 $51.63 $51.63 $43.44 538
2016-09-14 $51.72 $51.77 $51.67 $51.77 $43.56 1,970
2016-09-13 $51.69 $51.69 $51.69 $51.69 $43.49 0
2016-09-12 $51.55 $51.69 $51.55 $51.69 $43.49 1,536
2016-09-09 $51.69 $51.79 $51.69 $51.76 $43.55 1,844
2016-09-08 $51.97 $51.97 $51.84 $51.92 $43.68 1,311
2016-09-07 $52.04 $52.04 $52.04 $52.04 $43.78 14
2016-09-06 $51.89 $52.08 $51.89 $52.04 $43.78 1,310
2016-09-02 $51.97 $51.97 $51.97 $51.97 $43.72 25
2016-09-01 $51.85 $51.97 $51.85 $51.97 $43.72 1,308
2016-08-31 $52.08 $52.08 $52.07 $52.07 $43.72 2,452
2016-08-30 $52.03 $52.03 $52.03 $52.03 $43.69 604
2016-08-29 $52.10 $52.10 $51.94 $51.94 $43.62 1,808
2016-08-26 $52.14 $52.14 $52.04 $52.04 $43.70 558
2016-08-25 $51.99 $52.10 $51.99 $52.07 $43.72 2,886
2016-08-24 $52.00 $52.13 $52.00 $52.05 $43.71 4,312
2016-08-23 $52.23 $52.23 $52.07 $52.09 $43.74 675
2016-08-22 $52.17 $52.17 $52.04 $52.04 $43.69 279
2016-08-19 $52.03 $52.07 $51.97 $52.06 $43.71 17,720
2016-08-18 $52.12 $52.12 $52.10 $52.11 $43.76 592
2016-08-17 $51.95 $52.08 $51.95 $52.08 $43.73 19,768
2016-08-16 $51.93 $51.93 $51.93 $51.93 $43.60 800
2016-08-15 $51.88 $51.92 $51.84 $51.91 $43.59 1,512
2016-08-12 $51.75 $51.75 $51.75 $51.75 $43.45 0
2016-08-11 $51.89 $51.90 $51.75 $51.75 $43.45 2,904
2016-08-10 $51.96 $52.03 $51.96 $52.03 $43.69 2,931
2016-08-09 $51.88 $51.90 $51.77 $51.82 $43.51 6,128
2016-08-08 $51.69 $51.85 $51.69 $51.81 $43.50 22,150
2016-08-05 $51.82 $51.82 $51.81 $51.81 $43.50 801
2016-08-04 $51.84 $51.84 $51.84 $51.84 $43.53 12
2016-08-03 $51.81 $51.84 $51.72 $51.84 $43.53 8,300
2016-08-02 $51.82 $51.82 $51.82 $51.82 $43.51 200
2016-08-01 $52.01 $52.01 $52.01 $52.01 $43.67 0
2016-07-29 $52.00 $52.08 $52.00 $52.01 $43.58 11,081
2016-07-28 $51.80 $51.97 $51.80 $51.97 $43.55 5,267
2016-07-27 $51.81 $51.96 $51.81 $51.96 $43.55 1,125
2016-07-26 $51.80 $51.81 $51.80 $51.81 $43.42 700
2016-07-25 $51.85 $51.87 $51.81 $51.81 $43.42 7,630
2016-07-22 $51.79 $51.93 $51.79 $51.92 $43.51 2,831
2016-07-21 $51.79 $51.79 $51.79 $51.79 $43.40 175
2016-07-20 $51.70 $51.70 $51.70 $51.70 $43.33 100
2016-07-19 $51.78 $51.78 $51.78 $51.78 $43.39 1
2016-07-18 $51.72 $51.78 $51.72 $51.78 $43.39 1,231
2016-07-15 $51.78 $51.78 $51.78 $51.78 $43.39 7,106
2016-07-14 $51.74 $51.76 $51.74 $51.76 $43.38 446
2016-07-13 $51.82 $51.86 $51.80 $51.80 $43.41 3,037
2016-07-12 $51.88 $51.88 $51.77 $51.82 $43.43 1,092
2016-07-11 $52.00 $52.00 $51.94 $51.95 $43.54 4,101
2016-07-08 $51.91 $51.91 $51.91 $51.91 $43.50 94
2016-07-07 $51.91 $51.96 $51.91 $51.91 $43.50 480
2016-07-06 $51.90 $52.00 $51.90 $51.90 $43.49 8,762
2016-07-05 $51.91 $52.00 $51.91 $51.91 $43.50 4,598
2016-07-01 $51.87 $51.89 $51.87 $51.88 $43.47 900
2016-06-30 $51.95 $51.96 $51.89 $51.95 $43.46 2,821
2016-06-29 $51.92 $51.92 $51.92 $51.92 $43.43 0
2016-06-28 $51.93 $51.93 $51.91 $51.92 $43.43 2,551
2016-06-27 $51.85 $51.90 $51.85 $51.90 $43.41 4,379
2016-06-24 $51.81 $51.82 $51.81 $51.82 $43.35 422
2016-06-23 $51.50 $51.52 $51.50 $51.52 $43.10 359
2016-06-22 $51.58 $51.61 $51.58 $51.61 $43.17 338
2016-06-21 $51.61 $51.61 $51.59 $51.60 $43.16 1,178
2016-06-20 $51.60 $51.61 $51.57 $51.57 $43.14 1,378
2016-06-17 $51.60 $51.60 $51.60 $51.60 $43.16 2,836
2016-06-16 $51.74 $51.78 $51.64 $51.65 $43.21 4,450
2016-06-15 $51.73 $51.73 $51.60 $51.60 $43.16 678
2016-06-14 $51.66 $51.66 $51.56 $51.57 $43.14 20,650
2016-06-13 $51.66 $51.66 $51.66 $51.66 $43.21 225
2016-06-10 $51.59 $51.73 $51.59 $51.64 $43.20 1,204
2016-06-09 $51.59 $51.69 $51.59 $51.59 $43.16 2,746
2016-06-08 $51.54 $51.56 $51.54 $51.56 $43.13 371
2016-06-07 $51.60 $51.71 $51.58 $51.64 $43.20 7,164
2016-06-06 $51.58 $51.59 $51.49 $51.49 $43.07 1,212
2016-06-03 $51.68 $51.68 $51.62 $51.62 $43.18 1,894
2016-06-02 $51.41 $51.41 $51.41 $51.41 $43.00 3,283
2016-06-01 $51.25 $51.25 $51.16 $51.16 $42.80 388
2016-05-31 $51.34 $51.40 $51.34 $51.39 $42.91 529
2016-05-27 $51.43 $51.43 $51.30 $51.33 $42.86 54,087
2016-05-26 $51.19 $51.36 $51.19 $51.36 $42.89 972
2016-05-25 $51.12 $51.24 $51.12 $51.21 $42.76 2,304
2016-05-24 $51.14 $51.14 $51.14 $51.14 $42.70 0
2016-05-23 $51.11 $51.16 $51.11 $51.14 $42.70 4,828
2016-05-20 $51.22 $51.25 $51.20 $51.22 $42.77 7,044
2016-05-19 $51.21 $51.24 $51.18 $51.21 $42.77 5,240
2016-05-18 $51.85 $51.85 $51.23 $51.37 $42.90 7,162
2016-05-17 $51.93 $52.04 $51.63 $51.74 $43.21 2,910
2016-05-16 $51.60 $51.69 $51.57 $51.69 $43.16 8,853
2016-05-13 $51.61 $51.70 $51.61 $51.70 $43.17 865
2016-05-12 $51.60 $51.64 $51.56 $51.57 $43.06 63,087
2016-05-11 $51.91 $51.91 $51.57 $51.63 $43.11 941
2016-05-10 $51.58 $51.62 $51.57 $51.61 $43.10 3,052
2016-05-09 $51.57 $51.58 $51.57 $51.58 $43.07 1,049
2016-05-06 $51.60 $51.63 $51.53 $51.61 $43.10 8,098
2016-05-05 $51.91 $51.91 $51.54 $51.64 $43.12 4,583
2016-05-04 $51.47 $51.59 $51.47 $51.57 $43.06 2,577
2016-05-03 $51.54 $51.58 $51.52 $51.56 $43.06 4,506
2016-05-02 $51.42 $51.55 $51.42 $51.55 $43.05 1,598
2016-04-29 $51.51 $51.62 $51.51 $51.62 $43.01 1,600
2016-04-28 $51.42 $51.42 $51.42 $51.42 $42.85 129
2016-04-27 $51.72 $51.72 $51.18 $51.49 $42.91 5,987
2016-04-26 $51.31 $51.44 $51.29 $51.41 $42.84 3,428
2016-04-25 $51.31 $51.35 $51.31 $51.35 $42.79 6,503
2016-04-22 $51.35 $51.37 $51.31 $51.36 $42.80 882
2016-04-21 $51.31 $51.38 $51.29 $51.29 $42.74 478
2016-04-20 $51.45 $51.45 $51.29 $51.38 $42.81 4,426
2016-04-19 $51.74 $51.74 $51.40 $51.41 $42.84 632
2016-04-18 $51.74 $51.77 $51.34 $51.48 $42.89 2,363
2016-04-15 $51.39 $51.53 $51.39 $51.51 $42.92 2,027
2016-04-14 $51.70 $51.79 $51.44 $51.47 $42.89 2,505
2016-04-13 $51.28 $51.40 $51.27 $51.38 $42.82 7,826
2016-04-12 $51.31 $51.35 $51.28 $51.28 $42.73 1,684
2016-04-11 $51.34 $51.47 $51.34 $51.47 $42.89 3,481
2016-04-08 $51.41 $51.46 $51.33 $51.46 $42.88 2,149
2016-04-07 $51.44 $51.56 $51.44 $51.56 $42.96 3,985
2016-04-06 $51.36 $51.52 $51.36 $51.44 $42.87 1,187
2016-04-05 $51.39 $51.51 $51.39 $51.51 $42.92 1,496
2016-04-04 $51.65 $51.76 $51.31 $51.41 $42.84 2,181
2016-04-01 $51.19 $51.30 $51.19 $51.26 $42.71 1,736
2016-03-31 $51.59 $51.59 $51.26 $51.26 $42.64 1,021
2016-03-30 $51.09 $51.20 $50.99 $51.09 $42.49 4,899
2016-03-29 $50.90 $51.17 $50.90 $51.17 $42.56 1,275
2016-03-28 $51.00 $51.00 $50.90 $50.90 $42.34 788
2016-03-24 $50.96 $50.96 $50.95 $50.95 $42.38 755
2016-03-23 $50.86 $51.11 $50.86 $51.11 $42.51 5,829
2016-03-22 $50.81 $50.91 $50.81 $50.86 $42.30 3,740
2016-03-21 $50.81 $50.91 $50.81 $50.91 $42.35 2,475
2016-03-18 $50.84 $50.98 $50.84 $50.96 $42.39 6,430
2016-03-17 $50.73 $50.77 $50.67 $50.67 $42.15 5,800
2016-03-16 $50.38 $50.46 $50.38 $50.44 $41.96 2,521
2016-03-15 $50.49 $50.51 $50.44 $50.45 $41.97 15,245
2016-03-14 $50.34 $50.45 $50.34 $50.45 $41.97 4,503
2016-03-11 $50.29 $50.40 $50.29 $50.40 $41.92 3,100
2016-03-10 $50.26 $50.40 $50.20 $50.27 $41.82 3,527
2016-03-09 $50.42 $50.48 $50.37 $50.39 $41.92 5,083
2016-03-08 $50.44 $50.46 $50.30 $50.40 $41.93 2,851
2016-03-07 $50.19 $50.29 $50.13 $50.29 $41.83 5,930
2016-03-04 $50.27 $50.27 $50.12 $50.25 $41.80 8,790
2016-03-03 $50.17 $50.39 $50.17 $50.28 $41.82 15,641
2016-03-02 $50.22 $50.22 $50.18 $50.22 $41.77 4,500
2016-03-01 $50.26 $50.26 $50.22 $50.25 $41.80 11,569
2016-02-29 $50.38 $50.38 $50.38 $50.38 $41.83 262
2016-02-26 $50.33 $50.33 $50.33 $50.33 $41.79 1,174
2016-02-25 $50.36 $50.36 $50.36 $50.36 $41.81 100
2016-02-24 $50.39 $50.39 $50.39 $50.39 $41.84 370
2016-02-23 $50.17 $50.30 $50.17 $50.30 $41.76 565
2016-02-22 $50.25 $50.30 $50.16 $50.26 $41.73 2,232
2016-02-19 $50.26 $50.26 $50.26 $50.26 $41.73 240
2016-02-18 $50.20 $50.25 $50.20 $50.23 $41.70 925
2016-02-17 $50.06 $50.10 $50.06 $50.10 $41.60 4,481
2016-02-16 $50.21 $50.21 $50.21 $50.21 $41.69 0
2016-02-12 $50.22 $50.22 $50.21 $50.21 $41.69 719
2016-02-11 $50.33 $50.36 $50.32 $50.32 $41.78 2,000
2016-02-10 $50.24 $50.36 $50.22 $50.36 $41.81 57,195
2016-02-09 $50.29 $50.30 $50.22 $50.22 $41.69 3,200
2016-02-08 $50.24 $50.25 $50.23 $50.25 $41.72 804
2016-02-05 $50.21 $50.25 $50.21 $50.24 $41.71 2,376
2016-02-04 $50.27 $50.30 $50.24 $50.29 $41.75 1,238
2016-02-03 $50.26 $50.26 $50.20 $50.23 $41.70 6,000
2016-02-02 $50.27 $50.27 $50.20 $50.20 $41.68 3,400
2016-02-01 $50.22 $50.22 $50.15 $50.15 $41.64 2,280
2016-01-29 $50.31 $50.35 $50.31 $50.35 $41.73 600
2016-01-28 $50.67 $50.80 $50.31 $50.31 $41.70 5,701
2016-01-27 $50.22 $50.22 $50.22 $50.22 $41.62 1,300
2016-01-26 $50.20 $50.28 $50.20 $50.20 $41.60 4,654
2016-01-25 $50.18 $50.18 $50.18 $50.18 $41.59 425
2016-01-22 $50.13 $50.14 $49.98 $50.14 $41.56 700
2016-01-21 $50.14 $50.14 $50.14 $50.14 $41.55 0
2016-01-20 $50.33 $50.33 $50.14 $50.14 $41.55 396
2016-01-19 $50.16 $50.56 $50.16 $50.56 $41.90 2,775
2016-01-15 $50.23 $50.52 $49.62 $49.80 $41.27 26,657
2016-01-14 $50.20 $50.20 $50.20 $50.20 $41.60 2,406
2016-01-13 $50.17 $50.17 $50.17 $50.17 $41.58 598
2016-01-12 $50.21 $50.21 $50.14 $50.14 $41.55 560
2016-01-11 $50.16 $50.18 $50.13 $50.18 $41.59 646
2016-01-08 $50.31 $50.37 $50.20 $50.35 $41.73 4,394
2016-01-07 $50.85 $50.85 $50.24 $50.31 $41.70 3,996
2016-01-06 $50.36 $50.36 $50.18 $50.25 $41.65 1,490
2016-01-05 $50.00 $50.04 $49.92 $50.04 $41.47 3,354
2016-01-04 $50.66 $50.66 $49.91 $49.95 $41.40 1,289
2015-12-31 $50.00 $50.00 $50.00 $50.00 $41.44 300
2015-12-30 $49.86 $49.93 $49.86 $49.93 $41.38 8,989
2015-12-29 $49.98 $49.99 $49.91 $49.91 $41.36 9,600
2015-12-28 $50.03 $50.07 $50.03 $50.07 $41.41 1,108
2015-12-24 $49.88 $50.02 $49.87 $50.02 $41.37 1,250
2015-12-23 $50.10 $50.13 $50.07 $50.13 $41.46 4,465
2015-12-22 $50.14 $50.14 $50.02 $50.02 $41.37 2,662
2015-12-21 $50.13 $50.13 $50.10 $50.10 $41.44 695
2015-12-18 $50.14 $50.17 $50.11 $50.11 $41.45 1,708
2015-12-17 $50.14 $50.14 $50.14 $50.14 $41.47 600
2015-12-16 $50.16 $50.22 $50.01 $50.22 $41.54 1,342
2015-12-15 $50.11 $50.20 $50.10 $50.10 $41.44 9,205
2015-12-14 $50.11 $50.16 $50.11 $50.16 $41.49 6,980
2015-12-11 $50.22 $50.27 $50.19 $50.21 $41.53 6,250
2015-12-10 $50.26 $50.26 $50.22 $50.22 $41.54 1,550
2015-12-09 $50.24 $50.30 $50.22 $50.30 $41.60 7,448
2015-12-08 $50.22 $50.24 $50.22 $50.24 $41.55 6,575
2015-12-07 $50.22 $50.22 $50.22 $50.22 $41.54 7,207
2015-12-04 $50.13 $50.22 $50.11 $50.16 $41.49 5,281
2015-12-03 $50.36 $50.36 $50.15 $50.15 $41.48 1,893
2015-12-02 $50.38 $50.44 $50.35 $50.40 $41.68 1,970
2015-12-01 $50.36 $50.50 $50.36 $50.50 $41.77 1,994
2015-11-30 $50.80 $50.84 $50.29 $50.37 $41.58 11,772
2015-11-27 $50.44 $50.46 $50.44 $50.46 $41.66 500
2015-11-25 $50.35 $50.39 $50.35 $50.35 $41.57 3,188
2015-11-24 $50.34 $50.34 $50.25 $50.25 $41.48 567
2015-11-23 $50.27 $50.27 $50.11 $50.11 $41.37 5,149
2015-11-20 $50.36 $50.37 $50.36 $50.37 $41.58 700
2015-11-19 $50.24 $50.24 $50.24 $50.24 $41.48 500
2015-11-18 $50.20 $50.20 $50.20 $50.20 $41.45 303
2015-11-17 $50.20 $50.28 $50.20 $50.28 $41.51 16,100
2015-11-16 $50.21 $50.27 $50.21 $50.23 $41.47 3,060
2015-11-13 $50.23 $50.32 $50.23 $50.23 $41.47 2,479
2015-11-12 $50.20 $50.20 $50.15 $50.15 $41.40 200
2015-11-11 $50.19 $50.19 $50.17 $50.17 $41.42 600
2015-11-10 $50.15 $50.23 $50.15 $50.19 $41.44 8,406
2015-11-09 $50.06 $50.11 $50.06 $50.09 $41.35 19,103
2015-11-06 $50.22 $50.22 $50.11 $50.12 $41.38 581
2015-11-05 $50.29 $50.30 $50.29 $50.30 $41.53 4,751
2015-11-04 $50.35 $50.35 $50.29 $50.31 $41.53 4,710
2015-11-03 $50.23 $50.35 $50.23 $50.24 $41.48 5,280
2015-11-02 $50.36 $50.36 $50.33 $50.34 $41.56 1,900
2015-10-30 $50.38 $50.40 $50.36 $50.36 $41.49 570
2015-10-29 $50.45 $50.45 $50.44 $50.44 $41.55 1,100
2015-10-28 $50.66 $50.66 $50.66 $50.66 $41.73 100
2015-10-27 $50.79 $50.79 $50.79 $50.79 $41.84 2,900
2015-10-26 $50.79 $50.79 $50.76 $50.76 $41.82 1,601
2015-10-23 $50.70 $50.70 $50.70 $50.70 $41.77 321
2015-10-22 $50.81 $50.84 $50.76 $50.84 $41.88 900
2015-10-21 $50.78 $50.86 $50.78 $50.85 $41.89 13,600
2015-10-20 $50.65 $50.65 $50.64 $50.64 $41.72 801
2015-10-19 $50.73 $50.73 $50.70 $50.72 $41.78 2,990
2015-10-16 $50.65 $50.72 $50.65 $50.72 $41.78 230
2015-10-15 $50.68 $50.68 $50.65 $50.65 $41.73 3,000
2015-10-14 $50.70 $50.70 $50.70 $50.70 $41.77 2,577
2015-10-13 $50.75 $50.75 $50.55 $50.55 $41.64 600
2015-10-12 $50.72 $50.72 $50.64 $50.64 $41.72 400
2015-10-09 $50.73 $50.73 $50.73 $50.73 $41.79 41
2015-10-08 $50.64 $50.73 $50.64 $50.73 $41.79 586
2015-10-07 $50.70 $50.70 $50.70 $50.70 $41.77 0
2015-10-06 $50.65 $50.71 $50.65 $50.70 $41.77 1,853
2015-10-05 $50.80 $50.80 $50.72 $50.72 $41.78 2,100
2015-10-02 $50.96 $50.96 $50.96 $50.96 $41.98 150
2015-10-01 $50.58 $50.58 $50.58 $50.58 $41.67 250
2015-09-30 $50.68 $50.68 $50.68 $50.68 $41.70 254
2015-09-29 $50.63 $50.63 $50.63 $50.63 $41.66 700
2015-09-28 $50.51 $50.59 $50.51 $50.59 $41.63 1,200
2015-09-25 $50.44 $50.44 $50.44 $50.44 $41.51 4,077
2015-09-24 $50.62 $50.72 $50.62 $50.62 $41.65 4,550
2015-09-23 $50.62 $50.65 $50.59 $50.59 $41.63 1,644
2015-09-22 $50.73 $50.85 $50.65 $50.82 $41.82 17,145
2015-09-21 $50.76 $50.76 $50.76 $50.76 $41.77 21
2015-09-18 $50.98 $50.98 $50.65 $50.76 $41.77 4,750
2015-09-17 $50.19 $50.19 $50.19 $50.19 $41.30 5
2015-09-16 $50.31 $50.31 $50.11 $50.19 $41.30 5,260
2015-09-15 $50.36 $50.36 $50.24 $50.24 $41.34 7,550
2015-09-14 $50.48 $50.56 $50.42 $50.42 $41.49 2,310
2015-09-11 $50.45 $50.49 $50.43 $50.49 $41.55 6,221
2015-09-10 $50.42 $50.43 $50.37 $50.43 $41.50 3,351
2015-09-09 $50.39 $50.39 $50.39 $50.39 $41.46 301
2015-09-08 $50.46 $50.47 $50.44 $50.44 $41.51 4,897
2015-09-04 $50.74 $50.74 $50.44 $50.52 $41.57 1,501
2015-09-03 $50.38 $50.38 $50.38 $50.38 $41.46 2,900
2015-09-02 $50.34 $50.36 $50.34 $50.36 $41.44 4,050
2015-09-01 $50.76 $50.76 $50.76 $50.76 $41.77 400
2015-08-31 $50.35 $50.35 $50.30 $50.30 $41.31 5,599
2015-08-28 $50.23 $50.31 $50.18 $50.31 $41.31 2,816
2015-08-27 $50.20 $50.20 $50.20 $50.20 $41.23 0
2015-08-26 $50.20 $50.20 $50.20 $50.20 $41.23 100
2015-08-25 $50.40 $50.40 $50.40 $50.40 $41.39 0
2015-08-24 $51.21 $51.21 $50.40 $50.40 $41.39 500
2015-08-21 $50.52 $50.52 $50.32 $50.32 $41.33 1,060
Nuvestan
Resources

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.