SPDR Blackstone Senior Loan ETF (SRLN) Exchange: NYSE ARCA

Data as of June 25, 2025

$40.80 ($0.00) 0.00%

SPDR Blackstone Senior Loan ETF - Daily Information
Click for more stock information on SPDR Blackstone Senior Loan ETF.
Daily Information Data
Date June 25, 2025
Open $40.83
Previous Close $40.80
High $40.87
Low $40.77
Adjusted Open $40.83
Previous Adjusted Close $40.80
Adjusted High $40.87
Adjusted Low $40.77

About SPDR Blackstone Senior Loan ETF (SRLN)

In pursuing its investment objective, the Fund seeks to outperform the Markit iBoxx USD Liquid Leveraged Loan Index (the “Primary Index”) and the S&P/LSTA U.S. Leveraged Loan 100 Index (the “Secondary Index”) by normally investing at least 80% of its net assets (plus any borrowings for investment purposes) in Senior Loans. For purposes of this 80% test, “Senior Loans” are first lien senior secured floating rate bank loans. A Senior Loan is an advance or commitment of funds made by one or more banks or similar financial institutions, including the Fund, to one or more corporations, partnerships or other business entities and pays interest at a floating or adjusting rate that is determined periodically at a designated premium above a base lending rate, most commonly the London Interbank Offered Rate (“LIBOR”). A Senior Loan is senior to all unsecured claims against the borrower and senior or equal to all other secured claims, meaning that, in the event of a bankruptcy, the Senior Loan, together with other first lien claims, is entitled to be the first to be repaid out of proceeds of the assets securing the loans, before other existing claims or interests receive repayment. However, in bankruptcy proceedings, there may be other claims, such as taxes or additional advances that take precedence. The Primary Index is composed of the 100 most liquid Senior Loans in the market, while the Secondary Index is composed of the 100 largest Senior Loans in the market, as measured by the borrowed amounts outstanding. The Fund intends to hold a large percentage of the components of the Primary and Secondary Indexes. It is anticipated that the Fund will invest approximately 50% to 75% of its net assets in Senior Loans that are eligible for inclusion in the Primary and/or Secondary Indexes. Senior Loans included in the Primary and/or Secondary Indexes, and in which the Fund may invest, may include covenant-lite loans, which may contain fewer or no maintenance covenants compared to other loans. Each of the Fund's Senior Loan investments is expected to have no less than $250 million par outstanding. The Fund invests in Senior Loans that are made predominantly to businesses operating in North America, but may also invest in Senior Loans made to businesses operating outside of North America. The Fund may invest in Senior Loans directly, either from the borrower as part of a primary issuance or in the secondary market through assignments of portions of Senior Loans from third parties, or participations in Senior Loans, which are contractual relationships with an existing lender in a loan facility whereby the Fund purchases the right to receive principal and interest payments on a loan but the existing lender remains the record holder of the loan. Under normal market conditions, it is expected that the Fund's Senior Loan investments will maintain an average interest rate duration of less than 90 days. In selecting securities for the Fund, the Fund's sub-adviser, GSO / Blackstone Debt Funds Management LLC (the “Sub-Adviser” or “GSO / Blackstone”), seeks to construct a portfolio of loans that it believes is less volatile than the general loan market. In addition, when making investments, the Sub-Adviser seeks to maintain appropriate liquidity and price transparency for the Fund. On an on-going basis, the Sub-Adviser adds or removes those individual loans that it believes will cause the Fund to outperform or underperform, respectively, the Primary and Secondary Indexes. The Fund's strategy may result in a high portfolio turnover rate. When identifying prospective investment opportunities in Senior Loans, the Sub-Adviser currently intends to invest principally in Senior Loans that are below investment-grade quality and will rely on fundamental credit analysis in an effort to attempt to minimize the loss of the Fund's capital. While credit ratings assigned by Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC and/or Fitch Inc. (the “SROs” (statistical rating agencies)) will be considered, such ratings will not be determinative in the Sub-Adviser's process in the selection of specific debt securities (including Senior Loans). The Senior Loans and other securities that the Sub-Adviser is likely to select for investment in by the Fund will typically be rated below investment-grade quality by one or more of the SROs or, if unrated, will typically, in the opinion of the Sub-Adviser, be of similar credit quality. If circumstances cause the Sub-Adviser to take a negative credit view on an existing investment the Fund may, if the Sub-Adviser believes that circumstances require, exit the investment. The circumstances giving rise to the Sub-Adviser's negative credit view may, but will not necessarily, coincide with a downgrade of the Senior Loan or other security's credit rating. The Sub-Adviser expects to invest in Senior Loans, other loans and bonds of companies, including high yield securities (commonly known as “junk”) and Rule 144A securities, possessing the following attributes, which it believes will help generate higher risk adjusted total returns: Leading, defensible market positions. The Sub-Adviser intends to invest in companies that it believes have developed strong positions within their respective markets and exhibit the potential to maintain sufficient cash flows and profitability to service their obligations in a range of economic environments. The Sub-Adviser will seek companies that it believes possess advantages in scale, scope, customer loyalty, product pricing, or product quality versus their competitors, thereby minimizing business risk and protecting profitability. Investing in companies with positive cash flow. The Sub-Adviser intends to invest primarily in established companies which have demonstrated a record of profitability and cash flows over several economic cycles. The Sub-Adviser believes such companies are well-positioned to maintain consistent cash flow to service and repay their obligations and maintain growth in their businesses or market share. The Sub-Adviser does not intend to invest in primarily start-up companies, companies in turnaround situations or companies with speculative business plans. Proven management teams. The Sub-Adviser intends to focus on investments in which the target company has an experienced management team with an established track record of success. The Sub-Adviser will typically require companies to have in place proper incentives to align management's goals with the Fund's goals. Private equity sponsorship. Often the Sub-Adviser will seek to participate in transactions sponsored by what it believes to be high-quality private equity firms. The Sub-Adviser believes that a private equity sponsor's willingness to invest significant sums of equity capital into a company is an implicit endorsement of the quality of the investment. Further, private equity sponsors of companies with significant investments at risk have the ability and a strong incentive to contribute additional capital in difficult economic times should operational issues arise. Diversification, concentration and reliance on other lenders. The Sub-Adviser will seek to invest broadly among companies and industries, thereby potentially reducing the risk of a downturn in any one company or industry having a disproportionate impact on the value of the Fund's portfolio. While the Fund does not treat banks originating loans as the issuers of such loans, it is possible that under a different interpretation the Fund may be deemed to concentrate its investments in the financial services industries. Loans, and the collateral securing them, are typically monitored by agents for the lenders, which may be the originating bank or banks. The Fund may be affected by the creditworthiness of the agent bank and other intermediate participants in a Senior Loan, in addition to the borrower, since rights that may exist under the loan against the borrower if the borrower defaults are typically asserted by or through the agent bank or intermediate participant. Agents are typically large commercial banks, although for Senior Loans that are not broadly syndicated they can also include thrift institutions, insurance companies or finance companies (or their affiliates). Such companies may be especially susceptible to the effects of changes in interest rates resulting from changes in U.S. or foreign fiscal or monetary policies, governmental regulations affecting capital raising activities or other economic or market fluctuations.

Historical Stock Data for SPDR Blackstone Senior Loan ETF (SRLN)

Date Open High Low Close Adj.Close Volume
2025-04-25 $40.83 $40.87 $40.77 $40.80 $40.80 6,496,458
2025-04-24 $40.70 $40.80 $40.69 $40.80 $40.80 10,761,438
2025-04-23 $40.67 $40.78 $40.64 $40.65 $40.65 9,558,269
2025-04-22 $40.47 $40.51 $40.40 $40.42 $40.42 6,774,577
2025-04-21 $40.39 $40.41 $40.30 $40.38 $40.38 3,428,703
2025-04-17 $40.32 $40.42 $40.28 $40.40 $40.40 4,265,567
2025-04-16 $40.34 $40.42 $40.21 $40.23 $40.23 5,548,845
2025-04-15 $40.33 $40.43 $40.33 $40.37 $40.37 6,089,836
2025-04-14 $40.27 $40.35 $40.20 $40.29 $40.29 8,496,160
2025-04-11 $40.05 $40.18 $39.88 $40.14 $40.14 6,972,175
2025-04-10 $40.37 $40.39 $39.97 $40.03 $40.03 16,708,108
2025-04-09 $39.36 $40.68 $39.36 $40.46 $40.46 34,044,519
2025-04-08 $39.68 $40.06 $39.57 $39.61 $39.61 21,023,063
2025-04-07 $39.37 $39.90 $39.08 $39.47 $39.47 26,630,742
2025-04-04 $40.20 $40.23 $39.76 $39.89 $39.89 31,820,297
2025-04-03 $40.64 $40.65 $40.40 $40.42 $40.42 24,330,278
2025-04-02 $40.82 $40.82 $40.74 $40.81 $40.81 2,848,175
2025-04-01 $40.86 $40.88 $40.75 $40.82 $40.82 7,886,171
2025-03-31 $41.10 $41.13 $41.04 $41.13 $40.86 8,075,013
2025-03-28 $41.25 $41.28 $41.11 $41.11 $41.11 6,352,074
2025-03-27 $41.25 $41.25 $41.21 $41.23 $41.23 2,666,300
2025-03-26 $41.24 $41.26 $41.22 $41.24 $41.24 3,739,759
2025-03-25 $41.25 $41.28 $41.22 $41.24 $41.24 4,503,207
2025-03-24 $41.20 $41.24 $41.17 $41.23 $41.23 6,685,980
2025-03-21 $41.14 $41.16 $41.13 $41.15 $41.15 3,322,128
2025-03-20 $41.07 $41.16 $41.03 $41.15 $41.15 6,124,807
2025-03-19 $41.05 $41.12 $41.02 $41.08 $41.08 8,100,263
2025-03-18 $41.10 $41.12 $41.02 $41.02 $41.02 7,534,835
2025-03-17 $41.12 $41.17 $41.06 $41.10 $41.10 5,341,009
2025-03-14 $41.12 $41.14 $41.03 $41.08 $41.08 9,282,755
2025-03-13 $41.13 $41.18 $41.03 $41.05 $41.05 10,018,433
2025-03-12 $41.23 $41.28 $41.15 $41.16 $41.16 5,808,760
2025-03-11 $41.27 $41.28 $41.18 $41.18 $41.18 14,544,799
2025-03-10 $41.33 $41.35 $41.23 $41.24 $41.24 8,806,357
2025-03-07 $41.32 $41.35 $41.29 $41.33 $41.33 8,629,751
2025-03-06 $41.37 $41.38 $41.30 $41.30 $41.30 4,265,885
2025-03-05 $41.30 $41.41 $41.28 $41.40 $41.40 6,577,073
2025-03-04 $41.38 $41.47 $41.26 $41.26 $41.26 19,628,753
2025-03-03 $41.48 $41.49 $41.38 $41.38 $41.38 4,852,552
2025-02-28 $41.71 $41.72 $41.66 $41.70 $41.70 4,641,593
2025-02-27 $41.73 $41.74 $41.68 $41.69 $41.69 4,206,197
2025-02-26 $41.70 $41.74 $41.69 $41.71 $41.71 4,741,677
2025-02-25 $41.71 $41.73 $41.66 $41.68 $41.68 5,952,896
2025-02-24 $41.71 $41.72 $41.67 $41.68 $41.68 6,760,616
2025-02-21 $41.76 $41.77 $41.68 $41.70 $41.70 7,908,192
2025-02-20 $41.75 $41.79 $41.70 $41.74 $41.74 7,075,746
2025-02-19 $41.78 $41.80 $41.73 $41.74 $41.74 6,514,617
2025-02-18 $41.78 $41.79 $41.73 $41.76 $41.76 4,806,099
2025-02-14 $41.76 $41.76 $41.73 $41.74 $41.74 1,854,819
2025-02-13 $41.66 $41.72 $41.65 $41.72 $41.72 3,530,260
2025-02-12 $41.65 $41.68 $41.63 $41.65 $41.65 2,851,048
2025-02-11 $41.70 $41.70 $41.64 $41.65 $41.65 3,864,764
2025-02-10 $41.71 $41.74 $41.67 $41.68 $41.68 4,924,500
2025-02-07 $41.72 $41.72 $41.65 $41.68 $41.68 3,228,867
2025-02-06 $41.72 $41.72 $41.66 $41.69 $41.69 4,301,911
2025-02-05 $41.69 $41.71 $41.67 $41.69 $41.69 4,751,831
2025-02-04 $41.65 $41.69 $41.64 $41.68 $41.68 3,014,980
2025-02-03 $41.66 $41.67 $41.62 $41.63 $41.63 5,862,294
2025-01-31 $42.02 $42.03 $41.96 $41.96 $41.68 2,997,293
2025-01-30 $42.00 $42.00 $41.96 $41.99 $41.71 13,081,193
2025-01-29 $41.99 $41.99 $41.94 $41.97 $41.69 13,023,610
2025-01-28 $42.01 $42.01 $41.95 $41.97 $41.69 3,965,558
2025-01-27 $41.97 $41.99 $41.95 $41.98 $41.70 3,378,150
2025-01-24 $41.99 $42.01 $41.98 $41.99 $41.71 3,969,768
2025-01-23 $41.98 $41.99 $41.96 $41.96 $41.68 3,002,689
2025-01-22 $41.99 $41.99 $41.95 $41.97 $41.69 4,281,414
2025-01-21 $41.96 $41.98 $41.94 $41.96 $41.68 2,221,596
2025-01-17 $41.95 $41.95 $41.92 $41.94 $41.94 3,109,767
2025-01-16 $41.93 $41.95 $41.90 $41.92 $41.92 5,242,107
2025-01-15 $41.87 $41.91 $41.86 $41.90 $41.90 6,096,221
2025-01-14 $41.92 $41.92 $41.84 $41.84 $41.84 3,202,694
2025-01-13 $41.89 $41.89 $41.83 $41.87 $41.87 4,270,168
2025-01-10 $41.90 $41.92 $41.85 $41.88 $41.88 6,374,981
2025-01-08 $41.93 $41.94 $41.86 $41.90 $41.90 3,852,669
2025-01-07 $41.90 $41.92 $41.87 $41.89 $41.89 6,866,802
2025-01-06 $41.88 $41.93 $41.87 $41.89 $41.89 6,516,471
2025-01-03 $41.79 $41.85 $41.79 $41.84 $41.84 2,087,294
2025-01-02 $41.77 $41.78 $41.72 $41.75 $41.75 3,208,619
2024-12-31 $41.74 $41.76 $41.71 $41.73 $41.73 1,041,689
2024-12-30 $41.70 $41.73 $41.67 $41.70 $41.70 1,888,947
2024-12-27 $41.69 $41.73 $41.68 $41.72 $41.72 2,402,703
2024-12-26 $41.67 $41.71 $41.65 $41.71 $41.71 2,271,090
2024-12-24 $41.67 $41.67 $41.63 $41.66 $41.66 1,379,894
2024-12-23 $41.66 $41.66 $41.61 $41.64 $41.64 3,586,038
2024-12-20 $41.60 $41.64 $41.54 $41.63 $41.63 4,879,490
2024-12-19 $41.70 $41.70 $41.55 $41.56 $41.56 4,271,207
2024-12-18 $41.99 $41.99 $41.83 $41.87 $41.60 5,310,018
2024-12-17 $41.99 $42.00 $41.95 $41.98 $41.71 4,857,148
2024-12-16 $42.00 $42.02 $41.97 $41.99 $41.72 6,646,646
2024-12-13 $41.97 $42.00 $41.96 $41.97 $41.70 4,559,405
2024-12-12 $41.93 $41.97 $41.93 $41.96 $41.69 3,052,277
2024-12-11 $41.96 $41.96 $41.92 $41.92 $41.65 2,004,094
2024-12-10 $41.94 $41.94 $41.90 $41.90 $41.63 3,506,460
2024-12-09 $41.91 $41.91 $41.89 $41.90 $41.63 2,364,724
2024-12-06 $41.85 $41.88 $41.85 $41.86 $41.59 1,560,401
2024-12-05 $41.85 $41.85 $41.83 $41.83 $41.56 3,963,799
2024-12-04 $41.89 $41.89 $41.81 $41.84 $41.57 4,071,924
2024-12-03 $41.87 $41.88 $41.84 $41.85 $41.58 2,920,684
2024-12-02 $41.86 $41.89 $41.81 $41.86 $41.59 6,162,916
2024-11-29 $42.02 $42.09 $42.02 $42.08 $42.08 2,466,025
2024-11-27 $41.99 $42.00 $41.96 $42.00 $42.00 1,882,062
2024-11-26 $41.98 $41.98 $41.94 $41.96 $41.96 4,156,156
2024-11-25 $42.03 $42.04 $41.95 $41.95 $41.95 4,736,871
2024-11-22 $42.00 $42.03 $41.97 $41.98 $41.98 4,078,635
2024-11-21 $41.97 $41.99 $41.93 $41.99 $41.99 3,312,908
2024-11-20 $41.98 $41.98 $41.93 $41.95 $41.95 3,681,028
2024-11-19 $41.92 $41.96 $41.90 $41.94 $41.94 4,671,746
2024-11-18 $41.90 $41.97 $41.87 $41.96 $41.96 12,077,460
2024-11-15 $41.89 $41.89 $41.85 $41.86 $41.86 5,884,658
2024-11-14 $41.86 $41.89 $41.84 $41.86 $41.86 8,047,332
2024-11-13 $41.92 $41.92 $41.86 $41.87 $41.87 2,281,049
2024-11-12 $41.95 $41.96 $41.87 $41.87 $41.87 5,987,875
2024-11-11 $41.93 $41.97 $41.92 $41.96 $41.96 2,742,846
2024-11-08 $41.87 $41.92 $41.84 $41.90 $41.90 8,309,119
2024-11-07 $41.80 $41.84 $41.76 $41.84 $41.84 9,143,847
2024-11-06 $41.80 $41.80 $41.73 $41.78 $41.78 5,921,153
2024-11-05 $41.63 $41.65 $41.61 $41.64 $41.64 5,261,607
2024-11-04 $41.61 $41.64 $41.61 $41.62 $41.62 1,541,050
2024-11-01 $41.60 $41.64 $41.60 $41.63 $41.63 2,766,886
2024-10-31 $41.90 $41.91 $41.83 $41.84 $41.54 7,092,094
2024-10-30 $41.96 $41.98 $41.93 $41.93 $41.63 4,241,790
2024-10-29 $41.92 $41.94 $41.88 $41.93 $41.63 3,261,462
2024-10-28 $41.95 $41.97 $41.92 $41.92 $41.62 3,318,391
2024-10-25 $41.94 $41.95 $41.91 $41.93 $41.63 5,964,694
2024-10-24 $41.93 $41.93 $41.88 $41.90 $41.60 2,261,760
2024-10-23 $41.96 $41.96 $41.87 $41.89 $41.59 4,552,326
2024-10-22 $41.96 $41.96 $41.91 $41.94 $41.64 2,458,492
2024-10-21 $41.94 $41.95 $41.92 $41.94 $41.64 2,754,963
2024-10-18 $41.91 $41.93 $41.91 $41.91 $41.61 5,507,416
2024-10-17 $41.88 $41.90 $41.86 $41.89 $41.59 3,373,316
2024-10-16 $41.89 $41.89 $41.84 $41.84 $41.54 3,784,142
2024-10-15 $41.86 $41.87 $41.83 $41.86 $41.56 4,984,712
2024-10-14 $41.85 $41.86 $41.82 $41.86 $41.86 901,597
2024-10-11 $41.78 $41.82 $41.76 $41.82 $41.82 6,274,221
2024-10-10 $41.80 $41.80 $41.74 $41.75 $41.75 3,584,545
2024-10-09 $41.68 $41.75 $41.66 $41.75 $41.75 7,810,672
2024-10-08 $41.66 $41.72 $41.62 $41.66 $41.66 5,162,264
2024-10-07 $41.65 $41.68 $41.61 $41.64 $41.64 4,477,591
2024-10-04 $41.66 $41.67 $41.61 $41.67 $41.67 4,268,914
2024-10-03 $41.60 $41.60 $41.53 $41.56 $41.56 3,055,189
2024-10-02 $41.52 $41.54 $41.49 $41.54 $41.54 2,257,754
2024-10-01 $41.49 $41.52 $41.46 $41.50 $41.50 3,517,981
2024-09-30 $41.75 $41.79 $41.74 $41.76 $41.46 2,433,139
2024-09-27 $41.76 $41.76 $41.73 $41.74 $41.44 3,070,407
2024-09-26 $41.78 $41.78 $41.73 $41.74 $41.74 4,032,829
2024-09-25 $41.74 $41.74 $41.70 $41.71 $41.71 2,185,058
2024-09-24 $41.80 $41.80 $41.71 $41.73 $41.73 3,584,082
2024-09-23 $41.77 $41.78 $41.75 $41.78 $41.78 2,218,432
2024-09-20 $41.75 $41.77 $41.74 $41.75 $41.75 5,281,807
2024-09-19 $41.78 $41.79 $41.73 $41.74 $41.74 2,871,932
2024-09-18 $41.70 $41.73 $41.66 $41.71 $41.71 2,696,578
2024-09-17 $41.71 $41.72 $41.69 $41.71 $41.71 3,254,954
2024-09-16 $41.65 $41.70 $41.64 $41.69 $41.69 2,306,350
2024-09-13 $41.65 $41.66 $41.62 $41.65 $41.65 2,400,561
2024-09-12 $41.62 $41.62 $41.58 $41.62 $41.62 1,971,414
2024-09-11 $41.57 $41.60 $41.54 $41.60 $41.60 3,681,284
2024-09-10 $41.63 $41.64 $41.55 $41.57 $41.57 4,535,341
2024-09-09 $41.55 $41.58 $41.53 $41.58 $41.58 5,532,827
2024-09-06 $41.58 $41.58 $41.50 $41.51 $41.51 5,259,069
2024-09-05 $41.50 $41.53 $41.48 $41.53 $41.53 5,083,913
2024-09-04 $41.44 $41.49 $41.44 $41.47 $41.47 2,730,341
2024-09-03 $41.58 $41.68 $41.46 $41.47 $41.47 3,708,745
2024-08-30 $41.85 $41.86 $41.82 $41.85 $41.54 1,157,030
2024-08-29 $41.80 $41.83 $41.77 $41.81 $41.50 2,209,715
2024-08-28 $41.81 $41.84 $41.75 $41.77 $41.46 2,143,417
2024-08-27 $41.79 $41.80 $41.76 $41.76 $41.45 3,283,948
2024-08-26 $41.72 $41.76 $41.71 $41.76 $41.45 1,407,414
2024-08-23 $41.65 $41.73 $41.65 $41.72 $41.41 3,479,168
2024-08-22 $41.66 $41.68 $41.62 $41.62 $41.31 2,448,814
2024-08-21 $41.64 $41.69 $41.63 $41.66 $41.35 2,638,094
2024-08-20 $41.59 $41.64 $41.59 $41.62 $41.31 3,418,969
2024-08-19 $41.56 $41.62 $41.53 $41.59 $41.28 3,348,023
2024-08-16 $41.52 $41.57 $41.46 $41.53 $41.22 3,898,004
2024-08-15 $41.50 $41.51 $41.45 $41.47 $41.16 3,771,431
2024-08-14 $41.39 $41.45 $41.38 $41.42 $41.11 2,138,327
2024-08-13 $41.37 $41.39 $41.36 $41.37 $41.06 2,212,314
2024-08-12 $41.40 $41.40 $41.31 $41.36 $41.05 4,455,569
2024-08-09 $41.39 $41.40 $41.31 $41.32 $41.01 4,033,430
2024-08-08 $41.27 $41.38 $41.22 $41.35 $41.04 4,489,734
2024-08-07 $41.17 $41.36 $41.14 $41.18 $40.87 8,550,682
2024-08-06 $40.97 $41.22 $40.97 $41.15 $40.84 8,126,456
2024-08-05 $40.75 $41.04 $40.71 $40.93 $40.62 21,889,361
2024-08-02 $41.40 $41.41 $41.21 $41.24 $40.93 12,433,250
2024-08-01 $41.45 $41.48 $41.36 $41.40 $41.09 7,714,915
2024-07-31 $41.76 $41.76 $41.71 $41.75 $41.14 2,852,759
2024-07-30 $41.74 $41.74 $41.68 $41.70 $41.09 3,914,837
2024-07-29 $41.72 $41.72 $41.69 $41.71 $41.10 5,733,647
2024-07-26 $41.72 $41.72 $41.68 $41.70 $41.09 2,226,856
2024-07-25 $41.75 $41.75 $41.67 $41.68 $41.07 4,401,945
2024-07-24 $41.79 $41.79 $41.73 $41.74 $41.13 2,325,024
2024-07-23 $41.80 $41.81 $41.78 $41.78 $41.17 6,433,130
2024-07-22 $41.80 $41.80 $41.78 $41.80 $41.19 3,389,272
2024-07-19 $41.81 $41.81 $41.77 $41.78 $41.17 4,160,958
2024-07-18 $41.77 $41.79 $41.76 $41.77 $41.16 5,973,324
2024-07-17 $41.73 $41.78 $41.73 $41.76 $41.15 5,276,717
2024-07-16 $41.76 $41.78 $41.75 $41.77 $41.16 10,080,839
2024-07-15 $41.74 $41.77 $41.73 $41.74 $41.13 3,014,450
2024-07-12 $41.72 $41.73 $41.70 $41.72 $41.72 2,766,635
2024-07-11 $41.72 $41.72 $41.66 $41.68 $41.68 1,616,955
2024-07-10 $41.69 $41.70 $41.67 $41.69 $41.69 4,824,459
2024-07-09 $41.69 $41.69 $41.66 $41.68 $41.68 4,042,284
2024-07-08 $41.68 $41.71 $41.66 $41.66 $41.66 2,606,171
2024-07-05 $41.70 $41.70 $41.61 $41.67 $41.67 2,325,719
2024-07-03 $41.63 $41.64 $41.57 $41.61 $41.61 1,124,863
2024-07-02 $41.55 $41.60 $41.55 $41.59 $41.59 3,768,298
2024-07-01 $41.52 $41.60 $41.52 $41.56 $41.56 6,588,909
2024-06-28 $41.83 $41.84 $41.80 $41.80 $41.80 3,400,300
2024-06-27 $41.79 $41.81 $41.76 $41.79 $41.79 3,828,806
2024-06-26 $41.78 $41.79 $41.76 $41.77 $41.77 2,486,363
2024-06-25 $41.79 $41.80 $41.76 $41.78 $41.78 2,518,511
2024-06-24 $41.74 $41.79 $41.74 $41.76 $41.76 1,722,223
2024-06-21 $41.75 $41.76 $41.69 $41.73 $41.73 4,714,272
2024-06-20 $41.76 $41.76 $41.73 $41.74 $41.74 2,230,865
2024-06-18 $41.80 $41.80 $41.73 $41.76 $41.76 3,282,046
2024-06-17 $41.78 $41.78 $41.69 $41.76 $41.76 3,469,014
2024-06-14 $41.83 $41.83 $41.67 $41.68 $41.68 10,909,569
2024-06-13 $41.89 $41.89 $41.82 $41.82 $41.82 4,185,610
2024-06-12 $41.90 $41.90 $41.83 $41.87 $41.87 2,921,010
2024-06-11 $41.86 $41.90 $41.84 $41.85 $41.85 1,657,021
2024-06-10 $41.84 $41.86 $41.83 $41.86 $41.86 1,857,766
2024-06-07 $41.85 $41.85 $41.81 $41.83 $41.83 3,550,737
2024-06-06 $41.83 $41.85 $41.80 $41.83 $41.83 2,824,271
2024-06-05 $41.84 $41.84 $41.81 $41.82 $41.82 4,998,338
2024-06-04 $41.82 $41.84 $41.80 $41.81 $41.81 3,402,860
2024-06-03 $41.82 $41.84 $41.79 $41.80 $41.80 6,375,628
2024-05-31 $42.07 $42.09 $42.05 $42.09 $42.09 2,702,342
2024-05-30 $42.07 $42.07 $42.03 $42.05 $42.05 4,701,626
2024-05-29 $42.05 $42.05 $42.01 $42.03 $42.03 1,805,834
2024-05-28 $42.08 $42.09 $42.04 $42.06 $42.06 2,493,727
2024-05-24 $42.07 $42.07 $42.03 $42.07 $42.07 1,329,190
2024-05-23 $42.08 $42.08 $42.00 $42.01 $42.01 3,848,055
2024-05-22 $42.04 $42.08 $42.02 $42.03 $42.03 1,829,821
2024-05-21 $42.01 $42.04 $42.01 $42.03 $42.03 446,978
2024-05-20 $42.03 $42.04 $42.01 $42.02 $42.02 2,904,551
2024-05-17 $42.02 $42.03 $41.99 $42.00 $42.00 1,499,743
2024-05-16 $42.00 $42.01 $41.97 $41.97 $41.97 2,702,327
2024-05-15 $41.97 $42.01 $41.90 $41.98 $41.98 3,920,556
2024-05-14 $41.98 $41.98 $41.94 $41.94 $41.94 1,257,217
2024-05-13 $41.99 $41.99 $41.94 $41.95 $41.95 1,139,235
2024-05-10 $42.00 $42.00 $41.94 $41.94 $41.94 1,070,807
2024-05-09 $41.97 $41.98 $41.93 $41.97 $41.97 2,765,347
2024-05-08 $41.96 $41.99 $41.91 $41.92 $41.92 3,686,355
2024-05-07 $41.96 $41.97 $41.92 $41.96 $41.96 5,810,502
2024-05-06 $41.91 $41.92 $41.88 $41.92 $41.92 5,491,780
2024-05-03 $41.87 $41.88 $41.81 $41.87 $41.87 8,015,598
2024-05-02 $41.73 $41.79 $41.68 $41.78 $41.78 3,260,547
2024-05-01 $41.75 $41.75 $41.66 $41.68 $41.68 4,358,869
2024-04-30 $42.02 $42.02 $41.96 $41.98 $41.67 2,550,158
2024-04-29 $42.00 $42.04 $41.97 $42.00 $41.69 5,398,430
2024-04-26 $41.97 $41.99 $41.92 $41.98 $41.67 2,614,734
2024-04-25 $41.96 $41.96 $41.85 $41.92 $41.61 3,011,421
2024-04-24 $41.97 $41.98 $41.93 $41.98 $41.67 4,450,738
2024-04-23 $41.90 $41.97 $41.86 $41.95 $41.64 4,109,423
2024-04-22 $41.85 $41.87 $41.83 $41.87 $41.56 2,919,037
2024-04-19 $41.78 $41.81 $41.77 $41.80 $41.49 3,790,058
2024-04-18 $41.78 $41.80 $41.73 $41.78 $41.47 4,474,391
2024-04-17 $41.80 $41.81 $41.71 $41.72 $41.41 4,788,759
2024-04-16 $41.78 $41.83 $41.72 $41.72 $41.41 2,722,640
2024-04-15 $41.80 $41.86 $41.74 $41.75 $41.44 3,391,314
2024-04-12 $41.81 $41.81 $41.73 $41.76 $41.76 2,979,066
2024-04-11 $41.84 $41.84 $41.76 $41.81 $41.81 1,912,186
2024-04-10 $41.82 $41.84 $41.76 $41.80 $41.80 2,341,997
2024-04-09 $41.83 $41.88 $41.82 $41.84 $41.84 2,763,315
2024-04-08 $41.79 $41.87 $41.78 $41.86 $41.86 4,481,582
2024-04-05 $41.83 $41.84 $41.76 $41.77 $41.77 3,020,843
2024-04-04 $41.86 $41.87 $41.72 $41.73 $41.73 2,785,236
2024-04-03 $41.86 $41.86 $41.81 $41.81 $41.81 4,163,708
2024-04-02 $41.85 $41.85 $41.77 $41.82 $41.82 1,130,450
2024-04-01 $41.77 $41.87 $41.75 $41.83 $41.83 3,889,728
2024-03-28 $42.05 $42.13 $42.03 $42.11 $42.11 3,848,871
2024-03-27 $41.98 $42.04 $41.97 $42.04 $42.04 2,347,852
2024-03-26 $41.98 $41.98 $41.93 $41.94 $41.94 4,379,947
2024-03-25 $41.87 $41.96 $41.87 $41.94 $41.94 3,393,458
2024-03-22 $42.08 $42.09 $41.91 $41.91 $41.91 3,418,212
2024-03-21 $42.10 $42.13 $42.02 $42.03 $42.03 1,617,461
2024-03-20 $42.03 $42.08 $42.02 $42.06 $42.06 3,802,273
2024-03-19 $42.02 $42.04 $41.98 $42.04 $42.04 2,038,954
2024-03-18 $42.03 $42.05 $41.98 $41.99 $41.99 2,532,392
2024-03-15 $41.95 $41.99 $41.92 $41.98 $41.98 1,954,211
2024-03-14 $41.99 $42.00 $41.95 $41.97 $41.97 1,828,026
2024-03-13 $42.00 $42.01 $41.97 $41.97 $41.97 1,741,949
2024-03-12 $41.95 $41.98 $41.92 $41.96 $41.96 1,999,115
2024-03-11 $41.93 $41.94 $41.91 $41.92 $41.92 1,585,725
2024-03-08 $41.93 $41.95 $41.91 $41.92 $41.92 1,484,600
2024-03-07 $41.91 $41.93 $41.88 $41.89 $41.89 1,422,902
2024-03-06 $41.87 $41.88 $41.83 $41.87 $41.87 1,690,223
2024-03-05 $41.82 $41.82 $41.79 $41.81 $41.81 1,093,470
2024-03-04 $41.81 $41.82 $41.76 $41.80 $41.80 892,929
2024-03-01 $41.78 $41.79 $41.72 $41.77 $41.77 3,747,662
2024-02-29 $42.04 $42.06 $42.02 $42.04 $41.75 1,973,233
2024-02-28 $42.02 $42.03 $41.97 $42.01 $41.72 2,449,831
2024-02-27 $42.02 $42.04 $42.00 $42.02 $41.73 3,546,163
2024-02-26 $41.99 $42.01 $41.97 $41.99 $41.70 3,356,627
2024-02-23 $41.99 $42.01 $41.97 $41.98 $41.98 2,204,649
2024-02-22 $41.98 $41.99 $41.93 $41.98 $41.98 4,459,468
2024-02-21 $41.90 $41.92 $41.87 $41.90 $41.90 1,323,978
2024-02-20 $41.88 $41.89 $41.82 $41.87 $41.87 1,132,799
2024-02-16 $41.85 $41.86 $41.77 $41.86 $41.86 2,124,395
2024-02-15 $41.79 $41.84 $41.76 $41.83 $41.83 1,415,367
2024-02-14 $41.77 $41.77 $41.72 $41.76 $41.76 923,036
2024-02-13 $41.67 $41.72 $41.66 $41.68 $41.68 1,881,899
2024-02-12 $41.77 $41.77 $41.73 $41.73 $41.73 990,680
2024-02-09 $41.70 $41.75 $41.70 $41.74 $41.74 2,231,626
2024-02-08 $41.75 $41.75 $41.72 $41.72 $41.72 2,520,187
2024-02-07 $41.77 $41.77 $41.71 $41.72 $41.72 1,530,894
2024-02-06 $41.68 $41.72 $41.66 $41.72 $41.72 1,681,445
2024-02-05 $41.68 $41.68 $41.64 $41.64 $41.64 1,568,422
2024-02-02 $41.69 $41.70 $41.64 $41.68 $41.68 2,619,939
2024-02-01 $41.71 $41.72 $41.62 $41.69 $41.69 3,599,508
2024-01-31 $42.01 $42.02 $41.94 $41.96 $41.96 1,583,640
2024-01-30 $42.02 $42.04 $42.00 $42.02 $42.02 1,009,843
2024-01-29 $42.05 $42.05 $42.00 $42.04 $42.04 4,161,822
2024-01-26 $42.02 $42.03 $41.99 $42.00 $42.00 1,886,943
2024-01-25 $42.01 $42.04 $42.00 $42.01 $42.01 2,972,647
2024-01-24 $42.04 $42.04 $41.95 $41.96 $41.96 2,022,020
2024-01-23 $42.02 $42.02 $41.95 $42.00 $42.00 2,163,484
2024-01-22 $42.01 $42.01 $41.97 $41.99 $41.99 3,219,756
2024-01-19 $41.95 $41.97 $41.93 $41.96 $41.96 2,129,602
2024-01-18 $41.99 $41.99 $41.91 $41.95 $41.95 2,024,434
2024-01-17 $41.92 $41.96 $41.91 $41.94 $41.94 1,160,427
2024-01-16 $41.97 $41.98 $41.95 $41.98 $41.98 1,260,252
2024-01-12 $41.99 $41.99 $41.94 $41.97 $41.97 1,958,632
2024-01-11 $41.97 $41.97 $41.90 $41.95 $41.95 1,687,999
2024-01-10 $41.97 $41.97 $41.90 $41.94 $41.94 2,239,681
2024-01-09 $41.93 $41.94 $41.89 $41.92 $41.92 3,404,282
2024-01-08 $41.89 $41.92 $41.85 $41.92 $41.92 2,028,456
2024-01-05 $41.83 $41.85 $41.80 $41.84 $41.84 3,804,657
2024-01-04 $41.88 $41.88 $41.79 $41.79 $41.79 3,003,744
2024-01-03 $41.92 $41.93 $41.84 $41.85 $41.85 1,251,769
2024-01-02 $41.93 $41.93 $41.86 $41.93 $41.93 2,468,055
2023-12-29 $41.95 $41.97 $41.92 $41.93 $41.93 785,809
2023-12-28 $41.99 $41.99 $41.92 $41.92 $41.92 1,262,261
2023-12-27 $41.93 $41.98 $41.90 $41.96 $41.96 1,508,463
2023-12-26 $41.93 $41.93 $41.82 $41.90 $41.90 1,336,044
2023-12-22 $41.86 $41.90 $41.83 $41.89 $41.89 1,631,712
2023-12-21 $41.76 $41.82 $41.75 $41.80 $41.80 5,049,942
2023-12-20 $41.76 $41.79 $41.71 $41.72 $41.72 3,375,506
2023-12-19 $41.66 $41.76 $41.66 $41.72 $41.72 2,126,890
2023-12-18 $41.70 $41.70 $41.62 $41.66 $41.66 3,820,865
2023-12-15 $41.95 $42.02 $41.90 $41.98 $41.98 2,234,958
2023-12-14 $41.88 $41.99 $41.84 $41.98 $41.98 2,908,585
2023-12-13 $41.78 $41.84 $41.70 $41.82 $41.82 3,494,228
2023-12-12 $41.72 $41.76 $41.68 $41.73 $41.73 1,080,719
2023-12-11 $41.74 $41.75 $41.66 $41.70 $41.70 1,787,338
2023-12-08 $41.68 $41.75 $41.65 $41.73 $41.73 2,553,431
2023-12-07 $41.69 $41.71 $41.64 $41.68 $41.68 2,220,483
2023-12-06 $41.66 $41.69 $41.60 $41.64 $41.64 3,178,309
2023-12-05 $41.61 $41.62 $41.55 $41.60 $41.60 2,357,968
2023-12-04 $41.59 $41.59 $41.47 $41.57 $41.57 2,743,206
2023-12-01 $41.56 $41.59 $41.50 $41.53 $41.53 3,234,849
2023-11-30 $41.88 $41.88 $41.80 $41.84 $41.52 2,126,991
2023-11-29 $41.75 $41.84 $41.75 $41.82 $41.82 1,152,109
2023-11-28 $41.74 $41.78 $41.73 $41.76 $41.76 1,364,597
2023-11-27 $41.77 $41.84 $41.73 $41.75 $41.75 1,429,088
2023-11-24 $41.78 $41.79 $41.74 $41.74 $41.74 251,661
2023-11-22 $41.76 $41.85 $41.72 $41.75 $41.75 899,454
2023-11-21 $41.76 $41.83 $41.70 $41.72 $41.72 2,488,504
2023-11-20 $41.68 $41.77 $41.67 $41.76 $41.76 1,710,073
2023-11-17 $41.74 $41.75 $41.66 $41.73 $41.73 749,462
2023-11-16 $41.68 $41.73 $41.65 $41.69 $41.69 2,032,815
2023-11-15 $41.70 $41.74 $41.64 $41.69 $41.69 1,286,948
2023-11-14 $41.80 $41.81 $41.69 $41.70 $41.70 2,976,825
2023-11-13 $41.63 $41.68 $41.57 $41.62 $41.62 1,135,724
2023-11-10 $41.62 $41.64 $41.57 $41.61 $41.61 1,434,806
2023-11-09 $41.63 $41.63 $41.56 $41.58 $41.58 1,615,682
2023-11-08 $41.66 $41.68 $41.56 $41.60 $41.60 2,429,457
2023-11-07 $41.66 $41.66 $41.55 $41.60 $41.60 3,137,646
2023-11-06 $41.59 $41.63 $41.50 $41.60 $41.60 1,806,627
2023-11-03 $41.52 $41.60 $41.51 $41.54 $41.54 3,617,414
2023-11-02 $41.37 $41.50 $41.33 $41.47 $41.47 3,722,017
2023-11-01 $41.30 $41.30 $41.19 $41.29 $41.29 1,250,721
2023-10-31 $41.59 $41.59 $41.50 $41.55 $41.23 1,937,505
2023-10-30 $41.47 $41.57 $41.47 $41.56 $41.24 1,689,560
2023-10-27 $41.51 $41.52 $41.43 $41.44 $41.12 1,026,144
2023-10-26 $41.54 $41.58 $41.46 $41.47 $41.15 624,779
2023-10-25 $41.56 $41.61 $41.51 $41.51 $41.19 670,904
2023-10-24 $41.61 $41.62 $41.55 $41.60 $41.28 1,475,614
2023-10-23 $41.56 $41.58 $41.50 $41.54 $41.22 1,635,157
2023-10-20 $41.55 $41.55 $41.51 $41.54 $41.22 1,316,956
2023-10-19 $41.65 $41.65 $41.51 $41.52 $41.20 1,413,717
2023-10-18 $41.62 $41.67 $41.56 $41.62 $41.30 990,569
2023-10-17 $41.67 $41.68 $41.62 $41.66 $41.34 1,468,490
2023-10-16 $41.62 $41.69 $41.62 $41.69 $41.37 1,079,449
2023-10-13 $41.62 $41.73 $41.59 $41.65 $41.33 1,814,202
2023-10-12 $41.65 $41.65 $41.57 $41.58 $41.26 1,403,543
2023-10-11 $41.61 $41.65 $41.59 $41.61 $41.29 2,394,908
2023-10-10 $41.55 $41.64 $41.48 $41.57 $41.25 2,090,947
2023-10-09 $41.41 $41.54 $41.37 $41.49 $41.17 1,179,706
2023-10-06 $41.36 $41.45 $41.31 $41.41 $41.41 2,246,275
2023-10-05 $41.38 $41.38 $41.30 $41.35 $41.35 2,497,572
2023-10-04 $41.39 $41.44 $41.27 $41.39 $41.39 2,129,870
2023-10-03 $41.49 $41.49 $41.38 $41.39 $41.39 3,155,407
2023-10-02 $41.51 $41.56 $41.40 $41.54 $41.54 1,614,934
2023-09-29 $41.93 $41.94 $41.89 $41.93 $41.61 1,507,165
2023-09-28 $41.85 $41.97 $41.83 $41.89 $41.89 2,678,996
2023-09-27 $41.88 $41.89 $41.82 $41.86 $41.86 1,890,967
2023-09-26 $41.93 $41.93 $41.85 $41.86 $41.86 3,444,913
2023-09-25 $41.92 $41.99 $41.90 $41.91 $41.91 1,002,931
2023-09-22 $42.01 $42.01 $41.88 $41.92 $41.92 1,310,786
2023-09-21 $41.98 $41.98 $41.88 $41.89 $41.89 1,381,691
2023-09-20 $42.06 $42.07 $42.01 $42.02 $42.02 2,107,669
2023-09-19 $42.05 $42.07 $42.00 $42.02 $42.02 769,088
2023-09-18 $42.02 $42.06 $42.01 $42.05 $42.05 1,223,969
2023-09-15 $42.03 $42.09 $41.99 $42.00 $42.00 1,927,602
2023-09-14 $42.03 $42.04 $41.98 $41.99 $41.99 1,873,387
2023-09-13 $41.94 $41.98 $41.90 $41.97 $41.97 1,056,794
2023-09-12 $41.94 $41.94 $41.90 $41.93 $41.93 1,078,158
2023-09-11 $41.94 $41.94 $41.85 $41.91 $41.91 2,908,822
2023-09-08 $41.91 $41.91 $41.80 $41.87 $41.87 2,444,939
2023-09-07 $41.78 $41.87 $41.75 $41.86 $41.86 2,788,680
2023-09-06 $41.86 $41.87 $41.78 $41.79 $41.79 1,029,913
2023-09-05 $41.87 $41.94 $41.82 $41.83 $41.83 1,041,461
2023-09-01 $41.97 $41.97 $41.77 $41.85 $41.85 1,255,260
2023-08-31 $42.10 $42.15 $42.08 $42.12 $41.79 1,179,012
2023-08-30 $42.12 $42.14 $42.06 $42.09 $41.76 1,195,425
2023-08-29 $42.00 $42.08 $41.96 $42.07 $41.74 1,898,803
2023-08-28 $41.89 $41.97 $41.89 $41.97 $41.64 1,450,175
2023-08-25 $41.87 $41.90 $41.80 $41.87 $41.87 1,070,260
2023-08-24 $41.95 $41.95 $41.82 $41.83 $41.83 1,225,595
2023-08-23 $41.83 $41.88 $41.80 $41.88 $41.88 1,512,600
2023-08-22 $41.81 $41.85 $41.78 $41.80 $41.80 1,172,944
2023-08-21 $41.78 $41.79 $41.73 $41.79 $41.79 1,166,078
2023-08-18 $41.72 $41.74 $41.66 $41.73 $41.73 1,138,989
2023-08-17 $41.73 $41.75 $41.67 $41.69 $41.69 2,018,295
2023-08-16 $41.64 $41.72 $41.62 $41.67 $41.67 1,605,527
2023-08-15 $41.68 $41.70 $41.63 $41.68 $41.68 1,384,106
2023-08-14 $41.63 $41.69 $41.61 $41.68 $41.68 638,487
2023-08-11 $41.64 $41.78 $41.59 $41.66 $41.66 1,421,307
2023-08-10 $41.68 $41.72 $41.60 $41.70 $41.70 1,553,426
2023-08-09 $41.63 $41.67 $41.61 $41.64 $41.64 812,495
2023-08-08 $41.54 $41.60 $41.51 $41.60 $41.60 1,145,446
2023-08-07 $41.63 $41.72 $41.56 $41.60 $41.60 726,638
2023-08-04 $41.58 $41.63 $41.55 $41.56 $41.56 906,190
2023-08-03 $41.53 $41.55 $41.48 $41.52 $41.52 1,524,991
2023-08-02 $41.59 $41.59 $41.49 $41.52 $41.52 2,168,951
2023-08-01 $41.73 $41.73 $41.58 $41.59 $41.59 964,558
2023-07-31 $41.91 $41.95 $41.87 $41.94 $41.65 1,080,247
2023-07-28 $41.87 $41.90 $41.84 $41.86 $41.57 1,578,651
2023-07-27 $41.96 $41.98 $41.83 $41.83 $41.54 1,061,766
2023-07-26 $41.88 $41.92 $41.85 $41.88 $41.88 1,362,812
2023-07-25 $41.85 $41.87 $41.83 $41.86 $41.86 662,382
2023-07-24 $41.84 $41.86 $41.77 $41.83 $41.83 895,673
2023-07-21 $41.81 $41.83 $41.75 $41.80 $41.80 1,120,220
2023-07-20 $41.73 $41.80 $41.66 $41.75 $41.75 1,311,096
2023-07-19 $41.83 $41.87 $41.78 $41.80 $41.80 894,137
2023-07-18 $41.85 $41.89 $41.80 $41.80 $41.80 1,721,328
2023-07-17 $41.87 $41.93 $41.77 $41.83 $41.83 1,330,347
2023-07-14 $41.91 $41.93 $41.84 $41.85 $41.85 1,055,882
2023-07-13 $41.90 $41.95 $41.81 $41.87 $41.87 1,714,321
2023-07-12 $41.78 $41.86 $41.68 $41.84 $41.84 1,328,436
2023-07-11 $41.69 $41.73 $41.63 $41.69 $41.69 1,199,536
2023-07-10 $41.67 $41.69 $41.57 $41.63 $41.63 1,426,378
2023-07-07 $41.51 $41.61 $41.40 $41.58 $41.58 1,909,114
2023-07-06 $41.57 $41.62 $41.47 $41.53 $41.53 4,035,261
2023-07-05 $41.65 $41.66 $41.45 $41.61 $41.61 1,820,818
2023-07-03 $41.66 $41.66 $41.46 $41.63 $41.63 1,096,091
2023-06-30 $41.88 $41.93 $41.68 $41.87 $41.58 1,951,907
2023-06-29 $41.62 $41.83 $41.59 $41.80 $41.51 2,906,508
2023-06-28 $41.55 $41.77 $41.54 $41.74 $41.45 2,394,534
2023-06-27 $41.58 $41.62 $41.53 $41.62 $41.33 1,083,706
2023-06-26 $41.57 $41.57 $41.51 $41.53 $41.24 1,526,196
2023-06-23 $41.55 $41.55 $41.48 $41.52 $41.52 2,289,377
2023-06-22 $41.45 $41.56 $41.45 $41.54 $41.54 948,280
2023-06-21 $41.47 $41.49 $41.42 $41.48 $41.48 1,077,863
2023-06-20 $41.53 $41.54 $41.40 $41.47 $41.47 1,817,040
2023-06-16 $41.51 $41.59 $41.44 $41.50 $41.50 1,921,565
2023-06-15 $41.39 $41.52 $41.34 $41.46 $41.46 1,059,667
2023-06-14 $41.51 $41.51 $41.42 $41.44 $41.44 993,282
2023-06-13 $41.56 $41.56 $41.40 $41.47 $41.47 2,664,529
2023-06-12 $41.29 $41.39 $41.26 $41.39 $41.39 1,764,428
2023-06-09 $41.27 $41.37 $41.25 $41.28 $41.28 1,326,041
2023-06-08 $41.26 $41.30 $41.02 $41.30 $41.30 1,144,522
2023-06-07 $41.23 $41.25 $41.13 $41.22 $41.22 1,434,099
2023-06-06 $41.13 $41.18 $41.08 $41.17 $41.17 907,535
2023-06-05 $41.05 $41.12 $41.05 $41.11 $41.11 5,634,573
2023-06-02 $40.94 $41.08 $40.84 $41.03 $41.03 1,973,670
2023-06-01 $40.81 $40.90 $40.76 $40.84 $40.84 1,777,281
2023-05-31 $41.06 $41.13 $41.05 $41.10 $40.81 1,563,231
2023-05-30 $41.18 $41.20 $41.10 $41.11 $40.82 946,569
2023-05-26 $41.00 $41.10 $40.98 $41.09 $40.80 568,620
2023-05-25 $41.01 $41.01 $40.93 $40.98 $40.69 1,930,081
2023-05-24 $41.06 $41.10 $40.98 $40.98 $40.69 2,310,683
2023-05-23 $41.17 $41.18 $41.06 $41.08 $40.79 2,009,490
2023-05-22 $41.14 $41.20 $41.09 $41.17 $40.88 1,495,210
2023-05-19 $41.09 $41.18 $41.07 $41.13 $40.84 2,506,859
2023-05-18 $41.11 $41.13 $41.05 $41.11 $40.82 2,404,526
2023-05-17 $41.07 $41.13 $41.01 $41.12 $40.83 2,706,356
2023-05-16 $41.16 $41.18 $41.02 $41.02 $40.73 8,277,291
2023-05-15 $41.12 $41.16 $41.01 $41.15 $40.86 1,351,044
2023-05-12 $41.12 $41.13 $41.03 $41.06 $40.77 1,681,906
2023-05-11 $41.16 $41.19 $41.01 $41.04 $40.75 2,266,541
2023-05-10 $41.20 $41.24 $41.11 $41.13 $40.84 1,278,288
2023-05-09 $41.16 $41.19 $41.12 $41.17 $40.88 3,105,200
2023-05-08 $41.17 $41.20 $41.10 $41.16 $40.87 1,878,442
2023-05-05 $41.20 $41.20 $41.08 $41.17 $40.88 3,203,994
2023-05-04 $41.16 $41.20 $41.08 $41.09 $40.80 2,671,440
2023-05-03 $41.29 $41.30 $41.15 $41.18 $40.89 1,921,536
2023-05-02 $41.33 $41.33 $41.13 $41.21 $40.92 2,485,906
2023-05-01 $41.16 $41.35 $41.15 $41.28 $40.99 3,512,152
2023-04-28 $41.51 $41.61 $41.50 $41.52 $41.52 2,648,326
2023-04-27 $41.51 $41.54 $41.46 $41.52 $41.52 1,843,148
2023-04-26 $41.51 $41.51 $41.42 $41.44 $41.44 1,740,935
2023-04-25 $41.54 $41.54 $41.41 $41.43 $41.43 1,942,712
2023-04-24 $41.50 $41.55 $41.44 $41.55 $41.55 1,960,553
2023-04-21 $41.36 $41.47 $41.30 $41.45 $41.45 1,514,059
2023-04-20 $41.43 $41.46 $41.34 $41.39 $41.39 1,602,593
2023-04-19 $41.45 $41.49 $41.38 $41.39 $41.39 3,039,889
2023-04-18 $41.50 $41.55 $41.43 $41.50 $41.50 1,099,393
2023-04-17 $41.36 $41.48 $41.36 $41.46 $41.46 1,170,454
2023-04-14 $41.41 $41.51 $41.38 $41.40 $41.40 2,346,630
2023-04-13 $41.37 $41.47 $41.32 $41.46 $41.46 3,166,693
2023-04-12 $41.43 $41.49 $41.32 $41.35 $41.35 1,502,032
2023-04-11 $41.44 $41.44 $41.24 $41.37 $41.37 2,469,736
2023-04-10 $41.30 $41.35 $41.24 $41.30 $41.30 1,786,271
2023-04-06 $41.25 $41.41 $41.12 $41.28 $41.28 1,818,850
2023-04-05 $41.26 $41.29 $41.12 $41.22 $41.22 3,519,244
2023-04-04 $41.23 $41.35 $41.11 $41.20 $41.20 2,353,276
2023-04-03 $41.04 $41.25 $40.98 $41.22 $41.22 1,256,797
2023-03-31 $41.47 $41.53 $41.33 $41.46 $41.19 3,174,385
2023-03-30 $41.28 $41.45 $41.25 $41.36 $41.09 1,783,408
2023-03-29 $41.20 $41.28 $41.00 $41.26 $40.99 1,365,590
2023-03-28 $41.06 $41.09 $40.80 $41.06 $40.79 2,960,075
2023-03-27 $40.86 $40.99 $40.79 $40.91 $40.64 2,792,360
2023-03-24 $40.80 $40.84 $40.71 $40.80 $40.53 1,600,006
2023-03-23 $40.93 $41.42 $40.73 $40.87 $40.60 2,963,087
2023-03-22 $40.98 $41.16 $40.91 $40.92 $40.65 1,514,727
2023-03-21 $40.70 $41.07 $40.69 $41.02 $40.75 5,607,620
2023-03-20 $40.78 $40.78 $40.64 $40.72 $40.46 2,633,857
2023-03-17 $40.76 $40.86 $40.71 $40.71 $40.45 2,410,793
2023-03-16 $40.67 $40.95 $40.65 $40.90 $40.63 3,614,467
2023-03-15 $40.77 $40.94 $40.62 $40.70 $40.44 4,867,655
2023-03-14 $41.00 $41.13 $40.97 $41.00 $40.73 3,791,966
2023-03-13 $41.33 $41.33 $40.68 $40.81 $40.54 5,318,138
2023-03-10 $41.50 $41.50 $41.33 $41.39 $41.12 4,862,674
2023-03-09 $41.62 $41.62 $41.45 $41.46 $41.19 2,644,421
2023-03-08 $41.59 $41.60 $41.54 $41.58 $41.31 2,605,500
2023-03-07 $41.65 $41.65 $41.53 $41.56 $41.29 2,790,625
2023-03-06 $41.72 $41.77 $41.58 $41.61 $41.34 8,031,421
2023-03-03 $41.60 $41.68 $41.40 $41.68 $41.41 2,104,482
2023-03-02 $41.46 $41.54 $41.42 $41.53 $41.26 1,497,357
2023-03-01 $41.54 $41.57 $41.45 $41.47 $41.20 2,058,411
2023-02-28 $41.71 $41.80 $41.70 $41.79 $41.27 1,798,423
2023-02-27 $41.78 $41.80 $41.72 $41.77 $41.25 812,357
2023-02-24 $41.76 $41.76 $41.69 $41.73 $41.21 1,815,456
2023-02-23 $41.80 $41.81 $41.73 $41.78 $41.26 2,284,799
2023-02-22 $41.79 $41.81 $41.71 $41.72 $41.20 2,020,997
2023-02-21 $41.77 $41.84 $41.72 $41.73 $41.21 2,797,209
2023-02-17 $41.90 $41.90 $41.79 $41.84 $41.84 5,962,742
2023-02-16 $41.90 $41.95 $41.84 $41.91 $41.91 1,821,608
2023-02-15 $41.99 $42.00 $41.93 $41.96 $41.96 3,529,633
2023-02-14 $42.00 $42.05 $41.93 $42.01 $42.01 1,705,961
2023-02-13 $41.98 $42.05 $41.96 $41.97 $41.97 3,585,921
2023-02-10 $41.97 $42.01 $41.93 $41.99 $41.99 1,505,843
2023-02-09 $42.08 $42.08 $41.92 $41.93 $41.93 1,646,270
2023-02-08 $42.02 $42.13 $41.98 $42.02 $42.02 2,678,582
2023-02-07 $41.98 $42.09 $41.94 $42.07 $42.07 2,593,696
2023-02-06 $42.00 $42.00 $41.92 $41.94 $41.94 2,092,464
2023-02-03 $42.07 $42.12 $41.95 $42.00 $42.00 2,757,062
2023-02-02 $42.05 $42.17 $41.96 $42.11 $42.11 3,537,192
2023-02-01 $41.93 $42.00 $41.80 $41.98 $41.98 3,123,093
2023-01-31 $42.03 $42.12 $42.03 $42.09 $41.84 3,181,266
2023-01-30 $42.07 $42.11 $42.00 $42.03 $41.78 2,646,481
2023-01-27 $42.22 $42.22 $42.06 $42.06 $41.81 2,137,369
2023-01-26 $42.16 $42.20 $42.07 $42.14 $41.89 1,693,593
2023-01-25 $42.04 $42.09 $41.93 $42.07 $41.82 1,548,204
2023-01-24 $42.05 $42.12 $42.00 $42.04 $41.79 1,468,701
2023-01-23 $42.00 $42.09 $41.90 $42.04 $41.79 1,166,480
2023-01-20 $41.97 $42.01 $41.87 $41.95 $41.70 2,910,266
2023-01-19 $41.98 $41.99 $41.86 $41.91 $41.66 2,437,824
2023-01-18 $42.05 $42.09 $41.89 $41.89 $41.64 2,092,699
2023-01-17 $41.93 $42.02 $41.76 $41.97 $41.72 1,485,992
2023-01-13 $41.87 $41.98 $41.74 $41.96 $41.96 2,178,525
2023-01-12 $41.91 $41.96 $41.75 $41.87 $41.87 1,528,065
2023-01-11 $41.81 $41.85 $41.73 $41.82 $41.82 2,866,152
2023-01-10 $41.85 $41.85 $41.65 $41.70 $41.70 3,253,426
2023-01-09 $41.62 $41.82 $41.62 $41.80 $41.80 2,240,437
2023-01-06 $41.41 $41.63 $41.25 $41.62 $41.62 2,570,800
2023-01-05 $41.21 $41.36 $41.17 $41.34 $41.34 2,671,113
2023-01-04 $41.28 $41.28 $41.14 $41.17 $41.17 4,909,777
2023-01-03 $40.98 $41.23 $40.94 $41.14 $41.14 4,141,128
2022-12-30 $40.81 $40.94 $40.77 $40.90 $40.90 1,939,537
2022-12-29 $40.75 $40.95 $40.73 $40.87 $40.87 2,953,495
2022-12-28 $41.03 $41.08 $40.71 $40.74 $40.74 1,597,300
2022-12-27 $41.23 $41.25 $41.02 $41.02 $41.02 2,126,566
2022-12-23 $41.20 $41.20 $41.02 $41.15 $41.15 1,081,803
2022-12-22 $41.08 $41.15 $40.94 $41.11 $41.11 3,039,294
2022-12-21 $40.95 $41.14 $40.95 $41.11 $41.11 2,263,711
2022-12-20 $40.92 $40.98 $40.88 $40.92 $40.92 2,838,418
2022-12-19 $40.90 $40.97 $40.81 $40.97 $40.97 3,797,426
2022-12-16 $41.46 $41.46 $41.13 $41.19 $40.95 2,604,990
2022-12-15 $41.26 $41.36 $41.08 $41.29 $41.29 3,074,061
2022-12-14 $41.30 $41.44 $41.24 $41.32 $41.32 2,078,394
2022-12-13 $41.40 $41.54 $41.28 $41.34 $41.34 2,205,588
2022-12-12 $41.05 $41.25 $41.05 $41.25 $41.25 2,418,479
2022-12-09 $41.02 $41.30 $41.02 $41.11 $41.11 2,001,087
2022-12-08 $41.00 $41.14 $40.98 $41.06 $41.06 2,300,311
2022-12-07 $41.12 $41.17 $40.98 $41.01 $41.01 2,927,429
2022-12-06 $41.27 $41.32 $41.02 $41.06 $41.06 3,725,907
2022-12-05 $41.37 $41.46 $41.24 $41.32 $41.32 2,345,915
2022-12-02 $41.31 $41.40 $41.23 $41.36 $41.36 1,915,857
2022-12-01 $41.32 $41.41 $41.18 $41.38 $41.38 2,586,781
2022-11-30 $41.45 $41.63 $41.26 $41.48 $41.24 4,070,856
2022-11-29 $41.41 $41.47 $41.32 $41.40 $41.16 1,907,265
2022-11-28 $41.53 $41.55 $41.33 $41.35 $41.11 1,782,921
2022-11-25 $41.50 $41.57 $41.42 $41.49 $41.25 346,505
2022-11-23 $41.42 $41.59 $41.33 $41.49 $41.25 3,927,882
2022-11-22 $41.33 $41.44 $41.26 $41.42 $41.18 2,403,467
2022-11-21 $41.46 $41.47 $41.27 $41.29 $41.05 1,936,181
2022-11-18 $41.42 $41.51 $41.37 $41.44 $41.20 2,975,920
2022-11-17 $41.37 $41.39 $41.25 $41.39 $41.15 1,822,580
2022-11-16 $41.38 $41.52 $41.33 $41.42 $41.18 2,244,963
2022-11-15 $41.45 $41.61 $41.34 $41.46 $41.22 2,213,355
2022-11-14 $41.51 $41.70 $41.33 $41.35 $41.11 3,553,290
2022-11-11 $41.55 $41.72 $41.41 $41.61 $41.37 1,398,181
2022-11-10 $41.49 $41.53 $41.15 $41.49 $41.25 3,915,748
2022-11-09 $41.10 $41.20 $41.00 $41.00 $40.76 1,440,256
2022-11-08 $41.22 $41.25 $41.07 $41.19 $40.95 1,863,507
2022-11-07 $41.18 $41.24 $41.06 $41.18 $40.94 2,023,497
2022-11-04 $41.00 $41.18 $40.93 $41.11 $40.87 2,674,729
2022-11-03 $40.95 $40.99 $40.84 $40.86 $40.62 3,393,168
2022-11-02 $41.04 $41.18 $40.90 $40.95 $40.71 2,652,130
2022-11-01 $41.25 $41.36 $41.07 $41.09 $40.85 3,078,684
2022-10-31 $41.39 $41.39 $41.27 $41.34 $40.86 1,491,533
2022-10-28 $41.13 $41.46 $41.02 $41.43 $41.43 3,904,330
2022-10-27 $41.14 $41.22 $41.00 $41.06 $41.06 1,856,969
2022-10-26 $41.04 $41.19 $40.93 $41.11 $41.11 1,422,082
2022-10-25 $41.11 $41.16 $40.97 $41.16 $41.16 1,609,906
2022-10-24 $41.12 $41.12 $40.87 $41.05 $41.05 1,777,607
2022-10-21 $40.81 $41.14 $40.81 $41.05 $41.05 3,067,223
2022-10-20 $41.01 $41.17 $40.82 $40.94 $40.94 3,994,012
2022-10-19 $41.07 $41.10 $40.96 $40.96 $40.96 2,082,550
2022-10-18 $41.02 $41.18 $40.83 $41.08 $41.08 2,556,446
2022-10-17 $40.84 $41.13 $40.83 $40.95 $40.95 3,546,571
2022-10-14 $40.78 $40.92 $40.71 $40.74 $40.74 2,401,794
2022-10-13 $40.62 $40.82 $40.42 $40.77 $40.77 4,585,391
2022-10-12 $40.98 $41.10 $40.83 $40.85 $40.85 5,577,217
2022-10-11 $40.96 $41.21 $40.93 $41.02 $41.02 4,865,313
2022-10-10 $41.16 $41.22 $40.77 $41.03 $41.03 2,691,558
2022-10-07 $41.21 $41.39 $41.14 $41.17 $41.17 2,970,107
2022-10-06 $41.36 $41.42 $41.00 $41.37 $41.37 3,816,875
2022-10-05 $41.30 $41.41 $41.00 $41.32 $41.32 7,150,035
2022-10-04 $41.06 $41.43 $40.95 $41.33 $41.33 7,150,392
2022-10-03 $40.68 $40.95 $40.60 $40.85 $40.85 4,518,875
2022-09-30 $40.93 $41.05 $40.86 $40.87 $40.87 2,461,914
2022-09-29 $41.26 $41.27 $40.93 $40.98 $40.98 3,066,144
2022-09-28 $41.18 $41.41 $41.17 $41.30 $41.30 3,874,827
2022-09-27 $41.35 $41.46 $41.14 $41.14 $41.14 3,042,607
2022-09-26 $41.32 $41.44 $41.30 $41.33 $41.33 5,468,609
2022-09-23 $41.74 $41.77 $41.40 $41.42 $41.42 5,781,769
2022-09-22 $41.84 $41.90 $41.81 $41.83 $41.83 3,790,637
2022-09-21 $42.00 $42.23 $41.91 $41.94 $41.94 7,496,857
2022-09-20 $42.08 $42.10 $41.84 $41.92 $41.92 6,514,680
2022-09-19 $42.05 $42.18 $41.95 $42.13 $42.13 2,372,682
2022-09-16 $42.19 $42.19 $42.06 $42.11 $42.11 3,194,063
2022-09-15 $42.18 $42.31 $42.18 $42.26 $42.26 2,423,697
2022-09-14 $42.30 $42.30 $40.62 $42.25 $42.25 6,507,944
2022-09-13 $42.44 $42.45 $42.18 $42.21 $42.21 3,810,559
2022-09-12 $42.67 $42.73 $42.50 $42.60 $42.60 2,028,887
2022-09-09 $42.47 $42.63 $42.43 $42.57 $42.57 2,673,837
2022-09-08 $42.44 $42.54 $42.34 $42.41 $42.41 2,874,074
2022-09-07 $42.35 $42.47 $42.27 $42.44 $42.44 4,359,322
2022-09-06 $42.40 $42.41 $42.26 $42.26 $42.26 2,620,600
2022-09-02 $42.51 $42.60 $42.31 $42.34 $42.34 3,251,715
2022-09-01 $42.62 $42.62 $42.30 $42.40 $42.40 4,181,286
2022-08-31 $42.93 $42.98 $42.75 $42.83 $42.63 3,217,868
2022-08-30 $43.00 $43.00 $42.83 $42.86 $42.66 4,285,201
2022-08-29 $42.82 $42.95 $42.82 $42.93 $42.73 2,255,011
2022-08-26 $43.12 $43.12 $42.82 $42.85 $42.65 3,994,493
2022-08-25 $43.07 $43.07 $42.97 $43.07 $42.87 2,078,355
2022-08-24 $42.87 $43.00 $42.83 $42.98 $42.78 2,708,053
2022-08-23 $42.85 $42.91 $42.67 $42.87 $42.67 4,009,372
2022-08-22 $43.09 $43.09 $42.74 $42.76 $42.56 5,710,545
2022-08-19 $43.12 $43.17 $43.04 $43.10 $42.90 4,575,514
2022-08-18 $43.26 $43.32 $43.17 $43.21 $43.01 1,671,069
2022-08-17 $43.41 $43.42 $43.16 $43.16 $42.96 2,567,148
2022-08-16 $43.47 $43.48 $43.41 $43.45 $43.25 1,940,062
2022-08-15 $43.48 $43.49 $43.35 $43.45 $43.25 1,257,185
2022-08-12 $43.49 $43.53 $43.36 $43.45 $43.25 2,694,883
2022-08-11 $43.43 $43.55 $43.37 $43.41 $43.21 2,721,043
2022-08-10 $43.16 $43.37 $43.16 $43.35 $43.15 5,375,247
2022-08-09 $43.20 $43.23 $43.10 $43.12 $42.92 2,144,625
2022-08-08 $43.02 $43.21 $43.02 $43.16 $42.96 3,828,458
2022-08-05 $42.82 $43.03 $42.75 $42.99 $42.79 2,470,773
2022-08-04 $42.60 $42.90 $42.60 $42.88 $42.68 3,793,835
2022-08-03 $42.40 $42.57 $42.34 $42.53 $42.33 3,407,782
2022-08-02 $42.41 $42.45 $42.27 $42.37 $42.17 2,910,481
2022-08-01 $42.25 $42.44 $42.19 $42.43 $42.23 4,667,860
2022-07-29 $42.51 $42.59 $42.50 $42.52 $42.14 2,478,026
2022-07-28 $42.43 $42.56 $42.33 $42.51 $42.13 3,915,596
2022-07-27 $42.43 $42.59 $42.16 $42.44 $42.06 3,683,445
2022-07-26 $42.47 $42.48 $42.29 $42.30 $41.92 1,878,470
2022-07-25 $42.42 $42.53 $42.26 $42.44 $42.06 13,008,150
2022-07-22 $42.61 $42.80 $42.35 $42.39 $42.39 5,065,455
2022-07-21 $42.39 $42.57 $41.99 $42.55 $42.55 4,155,749
2022-07-20 $42.50 $42.51 $42.20 $42.38 $42.38 3,980,945
2022-07-19 $42.08 $42.41 $42.00 $42.40 $42.40 4,934,204
2022-07-18 $41.88 $42.10 $41.84 $41.95 $41.95 2,724,481
2022-07-15 $41.66 $41.95 $41.63 $41.86 $41.86 3,239,057
2022-07-14 $41.54 $41.75 $41.47 $41.62 $41.62 2,821,293
2022-07-13 $41.31 $41.77 $41.31 $41.66 $41.66 5,190,357
2022-07-12 $41.42 $41.65 $41.39 $41.54 $41.54 5,854,360
2022-07-11 $41.55 $41.60 $41.42 $41.43 $41.43 2,727,372
2022-07-08 $41.53 $41.64 $41.35 $41.53 $41.53 3,107,467
2022-07-07 $41.45 $41.59 $41.34 $41.52 $41.52 3,720,043
2022-07-06 $41.53 $41.57 $41.36 $41.46 $41.46 2,959,009
2022-07-05 $41.40 $41.52 $41.25 $41.48 $41.48 2,101,272
2022-07-01 $41.38 $41.66 $41.22 $41.63 $41.63 5,106,382
2022-06-30 $41.76 $41.83 $41.34 $41.64 $41.47 3,779,612
2022-06-29 $42.01 $42.02 $41.79 $41.90 $41.73 3,145,923
2022-06-28 $42.09 $42.25 $41.93 $41.96 $41.79 3,407,755
2022-06-27 $42.19 $42.29 $42.06 $42.08 $41.91 4,286,131
2022-06-24 $42.15 $42.29 $42.01 $42.21 $42.04 2,641,234
2022-06-23 $42.20 $42.22 $41.99 $42.00 $41.83 4,240,438
2022-06-22 $42.19 $42.36 $42.08 $42.13 $41.96 3,487,847
2022-06-21 $42.35 $42.46 $42.25 $42.30 $42.13 3,567,657
2022-06-17 $42.22 $42.37 $42.07 $42.26 $42.09 4,521,517
2022-06-16 $42.32 $42.32 $42.03 $42.24 $42.07 5,630,593
2022-06-15 $42.42 $42.66 $42.32 $42.42 $42.25 4,499,161
2022-06-14 $42.10 $42.49 $41.99 $42.25 $42.08 10,442,131
2022-06-13 $42.59 $42.60 $41.69 $41.79 $41.62 10,500,584
2022-06-10 $42.98 $42.98 $42.70 $42.80 $42.63 7,023,649
2022-06-09 $43.23 $43.23 $42.94 $43.04 $42.86 4,488,405
2022-06-08 $43.27 $43.28 $43.10 $43.26 $43.08 1,945,230
2022-06-07 $43.15 $43.29 $43.10 $43.28 $43.10 4,422,826
2022-06-06 $43.13 $43.22 $43.13 $43.18 $43.00 2,940,952
2022-06-03 $43.10 $43.18 $42.99 $43.08 $42.90 4,809,673
2022-06-02 $43.02 $43.23 $42.94 $43.11 $42.93 5,413,984
2022-06-01 $43.12 $43.12 $42.86 $42.96 $42.79 6,742,115
2022-05-31 $43.09 $43.29 $42.90 $43.02 $42.68 4,603,409
2022-05-27 $43.17 $43.63 $43.14 $43.20 $42.85 14,237,150
2022-05-26 $42.68 $43.20 $42.66 $43.09 $42.75 10,413,580
2022-05-25 $42.61 $42.77 $42.59 $42.70 $42.36 8,080,403
2022-05-24 $42.73 $42.75 $42.49 $42.68 $42.34 5,421,451
2022-05-23 $42.79 $42.87 $42.66 $42.75 $42.41 3,273,106
2022-05-20 $42.85 $42.88 $42.68 $42.82 $42.48 5,362,057
2022-05-19 $42.80 $42.90 $42.67 $42.84 $42.50 7,784,722
2022-05-18 $43.04 $43.10 $42.82 $42.89 $42.55 5,297,843
2022-05-17 $43.02 $43.21 $42.95 $43.20 $42.85 5,270,778
2022-05-16 $42.86 $43.00 $42.81 $42.89 $42.55 6,561,151
2022-05-13 $42.70 $43.12 $42.69 $42.86 $42.52 11,222,694
2022-05-12 $42.87 $42.91 $42.31 $42.54 $42.20 18,894,232
2022-05-11 $43.49 $43.51 $42.91 $42.94 $42.60 10,358,302
2022-05-10 $43.55 $43.64 $43.44 $43.46 $43.11 8,711,542
2022-05-09 $43.78 $43.83 $43.51 $43.53 $43.18 9,838,195
2022-05-06 $44.11 $44.11 $43.81 $43.86 $43.51 6,127,540
2022-05-05 $44.15 $44.15 $44.02 $44.10 $43.75 7,297,930
2022-05-04 $44.10 $44.27 $44.04 $44.20 $43.85 4,433,216
2022-05-03 $44.14 $44.17 $44.09 $44.14 $43.79 4,687,125
2022-05-02 $44.26 $44.36 $44.05 $44.08 $43.73 7,204,637
2022-04-29 $44.63 $44.63 $44.47 $44.47 $43.95 2,515,441
2022-04-28 $44.63 $44.68 $44.56 $44.64 $44.11 4,239,278
2022-04-27 $44.62 $44.69 $44.55 $44.56 $44.03 3,349,109
2022-04-26 $44.77 $44.77 $44.56 $44.57 $44.04 4,160,942
2022-04-25 $44.75 $44.79 $44.60 $44.76 $44.23 3,935,207
2022-04-22 $44.77 $44.81 $44.69 $44.73 $44.20 2,802,808
2022-04-21 $44.82 $44.85 $44.71 $44.77 $44.24 3,382,077
2022-04-20 $44.86 $44.86 $44.75 $44.75 $44.22 3,066,094
2022-04-19 $44.74 $44.84 $44.67 $44.80 $44.27 3,166,621
2022-04-18 $44.79 $44.83 $44.62 $44.71 $44.18 2,842,740
2022-04-14 $44.68 $44.90 $44.63 $44.77 $44.24 3,591,165
2022-04-13 $44.71 $44.87 $44.65 $44.85 $44.32 4,708,317
2022-04-12 $44.67 $44.76 $44.65 $44.66 $44.13 3,473,801
2022-04-11 $44.95 $44.95 $44.54 $44.58 $44.05 5,813,703
2022-04-08 $44.90 $44.93 $44.77 $44.79 $44.26 2,969,817
2022-04-07 $44.84 $44.94 $44.77 $44.90 $44.37 3,829,586
2022-04-06 $44.86 $44.94 $44.77 $44.81 $44.28 4,353,327
2022-04-05 $45.05 $45.05 $44.93 $44.98 $44.45 8,378,877
2022-04-04 $44.90 $45.07 $44.85 $45.06 $44.53 6,185,133
2022-04-01 $44.82 $44.91 $44.79 $44.85 $44.32 5,669,231
2022-03-31 $45.01 $45.02 $44.92 $44.96 $44.26 4,017,529
2022-03-30 $44.97 $45.03 $44.90 $44.98 $44.28 7,773,231
2022-03-29 $44.89 $44.97 $44.80 $44.96 $44.26 3,933,914
2022-03-28 $44.69 $44.77 $44.63 $44.77 $44.07 3,151,213
2022-03-25 $44.72 $44.75 $44.62 $44.64 $43.95 2,506,361
2022-03-24 $44.74 $44.74 $44.59 $44.69 $44.00 4,126,131
2022-03-23 $44.76 $44.81 $44.62 $44.64 $43.95 3,896,489
2022-03-22 $44.80 $44.84 $44.73 $44.76 $44.06 5,188,311
2022-03-21 $44.67 $44.78 $44.66 $44.74 $44.04 3,868,798
2022-03-18 $44.57 $44.66 $44.52 $44.64 $43.95 3,523,971
2022-03-17 $44.45 $44.73 $44.35 $44.53 $43.84 4,776,442
2022-03-16 $43.93 $44.51 $43.88 $44.37 $43.68 5,160,004
2022-03-15 $43.95 $44.06 $43.83 $43.99 $43.31 2,453,436
2022-03-14 $44.11 $44.13 $43.96 $43.97 $43.29 4,709,802
2022-03-11 $44.36 $44.37 $44.00 $44.03 $43.35 6,312,291
2022-03-10 $44.35 $44.50 $44.32 $44.36 $43.67 6,493,664
2022-03-09 $44.46 $44.59 $44.37 $44.57 $43.88 3,118,070
2022-03-08 $44.55 $44.58 $44.37 $44.41 $43.72 5,934,570
2022-03-07 $44.87 $44.91 $44.47 $44.54 $43.85 8,327,495
2022-03-04 $45.01 $45.01 $44.84 $44.91 $44.21 3,086,463
2022-03-03 $44.90 $45.02 $44.90 $44.98 $44.28 2,931,385
2022-03-02 $44.96 $45.00 $44.93 $44.99 $44.29 3,660,806
2022-03-01 $44.96 $45.00 $44.85 $44.93 $44.23 6,770,085
2022-02-28 $45.16 $45.18 $45.04 $45.09 $44.22 4,008,317
2022-02-25 $44.99 $45.20 $44.97 $45.19 $44.32 5,578,131
2022-02-24 $44.92 $45.03 $44.83 $45.03 $44.16 8,406,765
2022-02-23 $45.17 $45.18 $45.05 $45.07 $44.20 8,594,108
2022-02-22 $45.19 $45.22 $45.11 $45.11 $44.24 3,638,692
2022-02-18 $45.24 $45.24 $45.14 $45.17 $44.30 3,141,884
2022-02-17 $45.30 $45.30 $45.17 $45.22 $44.35 4,206,850
2022-02-16 $45.30 $45.32 $45.24 $45.28 $44.41 2,339,100
2022-02-15 $45.32 $45.33 $45.27 $45.27 $44.40 3,312,839
2022-02-14 $45.33 $45.36 $45.22 $45.24 $44.37 4,805,126
2022-02-11 $45.52 $45.52 $45.27 $45.42 $44.55 3,557,115
2022-02-10 $45.49 $45.55 $45.45 $45.48 $44.60 4,956,196
2022-02-09 $45.49 $45.55 $45.46 $45.52 $44.64 4,650,106
2022-02-08 $45.49 $45.52 $45.41 $45.41 $44.54 5,452,184
2022-02-07 $45.55 $45.56 $45.43 $45.44 $44.57 6,038,080
2022-02-04 $45.52 $45.53 $45.42 $45.51 $44.63 5,373,510
2022-02-03 $45.53 $45.55 $45.43 $45.48 $44.60 3,923,818
2022-02-02 $45.57 $45.57 $45.50 $45.51 $44.63 6,816,994
2022-02-01 $45.45 $45.48 $45.39 $45.44 $44.57 5,628,063
2022-01-31 $45.61 $45.61 $45.52 $45.59 $44.55 5,450,607
2022-01-28 $45.55 $45.56 $45.46 $45.51 $44.47 4,786,208
2022-01-27 $45.63 $45.66 $45.47 $45.49 $44.45 4,363,254
2022-01-26 $45.69 $45.71 $45.51 $45.54 $44.50 3,563,141
2022-01-25 $45.73 $45.73 $45.58 $45.59 $44.55 5,402,139
2022-01-24 $45.71 $45.82 $45.68 $45.73 $44.68 37,316,757
2022-01-21 $45.74 $45.77 $45.67 $45.72 $44.67 4,398,209
2022-01-20 $45.84 $45.88 $45.74 $45.74 $44.69 4,763,902
2022-01-19 $45.81 $45.83 $45.76 $45.78 $44.73 3,185,066
2022-01-18 $45.79 $45.81 $45.75 $45.75 $44.70 3,867,423
2022-01-14 $45.79 $45.85 $45.75 $45.84 $44.79 6,827,094
2022-01-13 $45.82 $45.85 $45.75 $45.80 $44.75 3,222,016
2022-01-12 $45.80 $45.81 $45.75 $45.78 $44.73 6,762,351
2022-01-11 $45.66 $45.78 $45.60 $45.75 $44.70 4,934,080
2022-01-10 $45.63 $45.70 $45.59 $45.66 $44.61 3,571,606
2022-01-07 $45.62 $45.65 $45.57 $45.65 $44.60 2,765,426
2022-01-06 $45.57 $45.60 $45.54 $45.58 $44.54 2,501,142
2022-01-05 $45.72 $45.72 $45.56 $45.56 $44.52 5,014,466
2022-01-04 $45.74 $45.74 $45.67 $45.69 $44.64 3,295,723
2022-01-03 $45.73 $45.74 $45.61 $45.66 $44.61 4,394,690
2021-12-31 $45.64 $45.71 $45.59 $45.63 $44.59 1,937,331
2021-12-30 $45.65 $45.70 $45.63 $45.63 $44.59 1,693,956
2021-12-29 $45.65 $45.66 $45.61 $45.64 $44.59 1,462,411
2021-12-28 $45.63 $45.63 $45.60 $45.60 $44.56 2,506,252
2021-12-27 $45.68 $45.68 $45.58 $45.62 $44.58 1,791,352
2021-12-23 $45.59 $45.70 $45.52 $45.70 $44.65 2,170,593
2021-12-22 $45.48 $45.57 $45.48 $45.57 $44.53 2,172,289
2021-12-21 $45.44 $45.50 $45.40 $45.48 $44.44 2,576,738
2021-12-20 $45.31 $45.42 $45.30 $45.40 $44.36 3,629,637
2021-12-17 $45.41 $45.41 $45.33 $45.38 $44.34 3,074,157
2021-12-16 $45.55 $45.58 $45.50 $45.51 $44.30 2,688,364
2021-12-15 $45.64 $45.69 $45.55 $45.58 $44.37 2,764,791
2021-12-14 $45.60 $45.67 $45.53 $45.61 $44.40 2,288,710
2021-12-13 $45.65 $45.65 $45.59 $45.59 $44.38 1,559,279
2021-12-10 $45.65 $45.67 $45.60 $45.64 $44.43 2,708,425
2021-12-09 $45.61 $45.64 $45.53 $45.61 $44.40 1,530,834
2021-12-08 $45.52 $45.65 $45.50 $45.61 $44.40 1,636,445
2021-12-07 $45.54 $45.61 $45.41 $45.52 $44.31 3,117,058
2021-12-06 $45.45 $45.46 $45.36 $45.42 $44.21 2,323,994
2021-12-03 $45.33 $45.43 $45.32 $45.40 $44.19 3,634,159
2021-12-02 $45.20 $45.35 $45.20 $45.30 $44.10 2,119,135
2021-12-01 $45.26 $45.33 $45.22 $45.27 $44.07 4,201,071
2021-11-30 $45.60 $45.60 $45.31 $45.36 $43.99 3,018,424
2021-11-29 $45.62 $45.62 $45.50 $45.56 $44.18 1,780,545
2021-11-26 $45.78 $45.78 $45.41 $45.48 $44.11 1,858,152
2021-11-24 $45.74 $45.75 $45.68 $45.74 $44.36 1,483,012
2021-11-23 $45.75 $45.76 $45.70 $45.75 $44.37 1,101,207
2021-11-22 $45.85 $45.85 $45.76 $45.76 $44.38 1,265,402
2021-11-19 $45.90 $45.90 $45.79 $45.80 $44.42 1,047,764
2021-11-18 $45.95 $46.00 $45.82 $45.85 $44.47 4,512,259
2021-11-17 $45.90 $45.92 $45.84 $45.86 $44.48 2,353,687
2021-11-16 $45.97 $45.98 $45.88 $45.90 $44.51 2,655,225
2021-11-15 $45.91 $45.95 $45.91 $45.94 $44.55 2,077,875
2021-11-12 $46.02 $46.02 $45.88 $45.89 $44.50 2,537,279
2021-11-11 $45.93 $45.98 $45.86 $45.96 $44.57 1,522,420
2021-11-10 $45.93 $45.93 $45.87 $45.90 $44.51 1,835,192
2021-11-09 $45.95 $45.95 $45.89 $45.90 $44.51 1,158,463
2021-11-08 $45.92 $45.93 $45.85 $45.93 $44.54 2,991,815
2021-11-05 $45.86 $45.91 $45.79 $45.91 $44.52 1,715,069
2021-11-04 $45.78 $45.82 $45.74 $45.80 $44.42 1,573,668
2021-11-03 $45.77 $45.79 $45.72 $45.78 $44.40 3,140,422
2021-11-02 $45.74 $45.76 $45.70 $45.75 $44.37 2,412,361
2021-11-01 $45.77 $45.79 $45.70 $45.71 $44.33 2,268,039
2021-10-29 $45.89 $45.91 $45.87 $45.90 $44.35 2,347,264
2021-10-28 $45.88 $45.92 $45.87 $45.92 $44.37 1,166,103
2021-10-27 $45.90 $45.90 $45.84 $45.87 $44.32 1,746,837
2021-10-26 $45.89 $45.91 $45.85 $45.88 $44.33 2,160,271
2021-10-25 $45.88 $45.90 $45.86 $45.86 $44.31 2,394,160
2021-10-22 $45.85 $45.90 $45.84 $45.89 $44.34 874,211
2021-10-21 $45.90 $45.90 $45.85 $45.86 $44.31 1,854,409
2021-10-20 $45.86 $45.90 $45.84 $45.87 $44.32 2,529,101
2021-10-19 $45.83 $45.86 $45.82 $45.84 $44.29 1,259,141
2021-10-18 $45.87 $45.87 $45.81 $45.81 $44.26 2,354,325
2021-10-15 $45.90 $45.92 $45.86 $45.87 $44.32 1,255,934
2021-10-14 $45.84 $45.90 $45.81 $45.87 $44.32 1,785,366
2021-10-13 $45.88 $45.88 $45.78 $45.82 $44.27 2,589,611
2021-10-12 $45.91 $45.92 $45.82 $45.84 $44.29 1,222,344
2021-10-11 $45.92 $45.94 $45.81 $45.85 $44.30 912,357
2021-10-08 $45.86 $45.90 $45.82 $45.88 $44.33 2,267,183
2021-10-07 $45.90 $45.90 $45.84 $45.85 $44.30 1,860,371
2021-10-06 $45.85 $45.87 $45.79 $45.81 $44.26 1,756,858
2021-10-05 $45.91 $45.93 $45.86 $45.86 $44.31 1,735,528
2021-10-04 $45.92 $45.93 $45.86 $45.88 $44.33 1,141,800
2021-10-01 $45.99 $45.99 $45.87 $45.94 $44.39 3,561,722
2021-09-30 $46.09 $46.12 $46.01 $46.02 $44.30 2,077,639
2021-09-29 $46.06 $46.13 $46.00 $46.11 $44.39 4,487,942
2021-09-28 $46.06 $46.07 $45.98 $46.03 $44.31 1,431,929
2021-09-27 $46.07 $46.07 $46.03 $46.06 $44.34 930,224
2021-09-24 $46.00 $46.06 $46.00 $46.05 $44.33 1,452,811
2021-09-23 $46.04 $46.10 $45.99 $46.00 $44.28 1,138,936
2021-09-22 $45.97 $46.03 $45.94 $45.99 $44.27 1,385,479
2021-09-21 $45.97 $46.00 $45.91 $45.94 $44.22 910,428
2021-09-20 $45.87 $45.97 $45.85 $45.97 $44.25 914,962
2021-09-17 $45.98 $45.99 $45.95 $45.98 $44.26 798,545
2021-09-16 $45.98 $46.02 $45.95 $45.98 $44.26 714,018
2021-09-15 $45.92 $45.99 $45.92 $45.97 $44.25 2,425,660
2021-09-14 $45.91 $45.94 $45.84 $45.90 $44.19 1,280,223
2021-09-13 $45.87 $45.91 $45.83 $45.88 $44.17 1,753,542
2021-09-10 $45.90 $45.92 $45.83 $45.84 $44.13 1,678,860
2021-09-09 $45.87 $45.89 $45.84 $45.86 $44.15 714,806
2021-09-08 $45.88 $45.89 $45.82 $45.87 $44.16 2,452,672
2021-09-07 $45.90 $45.94 $45.82 $45.85 $44.14 1,844,705
2021-09-03 $45.87 $45.91 $45.84 $45.91 $44.20 1,200,850
2021-09-02 $45.90 $45.91 $45.84 $45.87 $44.16 2,182,491
2021-09-01 $45.89 $45.90 $45.81 $45.87 $44.16 3,035,434
2021-08-31 $45.98 $45.98 $45.93 $45.97 $44.09 2,629,519
2021-08-30 $45.92 $45.98 $45.90 $45.93 $44.05 3,414,853
2021-08-27 $45.86 $45.97 $45.86 $45.93 $44.05 1,629,909
2021-08-26 $45.92 $45.92 $45.86 $45.86 $43.98 2,090,734
2021-08-25 $45.89 $45.95 $45.84 $45.87 $43.99 3,219,718
2021-08-24 $45.81 $45.87 $45.77 $45.86 $43.98 2,976,707
2021-08-23 $45.74 $45.84 $45.70 $45.79 $43.92 3,493,875
2021-08-20 $45.75 $45.75 $45.69 $45.69 $43.82 1,110,671
2021-08-19 $45.75 $45.78 $45.72 $45.72 $43.85 1,801,139
2021-08-18 $45.76 $45.77 $45.70 $45.75 $43.88 2,027,312
2021-08-17 $45.75 $45.78 $45.70 $45.74 $43.87 2,773,566
2021-08-16 $45.75 $45.75 $45.69 $45.71 $43.84 748,772
2021-08-13 $45.73 $45.76 $45.69 $45.70 $43.83 1,703,495
2021-08-12 $45.72 $45.72 $45.69 $45.70 $43.83 1,295,780
2021-08-11 $45.72 $45.73 $45.69 $45.69 $43.82 2,176,719
2021-08-10 $45.73 $45.73 $45.67 $45.67 $43.80 843,162
2021-08-09 $45.70 $45.72 $45.68 $45.70 $43.83 2,095,671
2021-08-06 $45.66 $45.71 $45.63 $45.68 $43.81 3,379,334
2021-08-05 $45.64 $45.68 $45.61 $45.62 $43.75 1,212,525
2021-08-04 $45.62 $45.66 $45.60 $45.64 $43.77 1,306,608
2021-08-03 $45.66 $45.66 $45.57 $45.62 $43.75 1,494,988
2021-08-02 $45.76 $45.78 $45.62 $45.64 $43.77 2,139,661
2021-07-30 $45.85 $45.85 $45.76 $45.82 $43.78 2,741,485
2021-07-29 $45.87 $45.87 $45.80 $45.82 $43.78 1,018,237
2021-07-28 $45.85 $45.87 $45.78 $45.83 $43.79 1,423,369
2021-07-27 $45.92 $45.95 $45.77 $45.85 $43.81 1,970,277
2021-07-26 $45.96 $45.96 $45.88 $45.90 $43.86 1,240,725
2021-07-23 $45.95 $45.95 $45.90 $45.94 $43.90 663,146
2021-07-22 $45.93 $45.95 $45.88 $45.92 $43.88 887,774
2021-07-21 $45.90 $45.92 $45.85 $45.92 $43.88 1,682,428
2021-07-20 $45.85 $45.92 $45.80 $45.90 $43.86 1,247,985
2021-07-19 $45.94 $45.95 $45.82 $45.85 $43.81 1,663,572
2021-07-16 $46.04 $46.04 $45.92 $45.94 $43.90 1,000,070
2021-07-15 $46.10 $46.10 $45.94 $46.01 $43.96 987,128
2021-07-14 $46.13 $46.17 $46.07 $46.08 $44.03 1,312,367
2021-07-13 $46.06 $46.18 $46.06 $46.08 $44.03 1,710,861
2021-07-12 $46.12 $46.16 $46.11 $46.12 $44.07 2,860,776
2021-07-09 $46.07 $46.12 $46.04 $46.09 $44.04 2,759,073
2021-07-08 $46.15 $46.15 $46.04 $46.05 $44.00 1,043,393
2021-07-07 $46.21 $46.22 $46.10 $46.12 $44.07 943,921
2021-07-06 $46.25 $46.25 $46.15 $46.18 $44.13 2,095,068
2021-07-02 $46.21 $46.21 $46.18 $46.20 $44.15 1,337,621
2021-07-01 $46.19 $46.21 $46.12 $46.16 $44.11 1,684,180
2021-06-30 $46.30 $46.34 $46.26 $46.29 $44.07 1,323,996
2021-06-29 $46.31 $46.31 $46.25 $46.29 $44.07 1,725,638
2021-06-28 $46.28 $46.30 $46.24 $46.27 $44.05 2,633,112
2021-06-25 $46.27 $46.28 $46.20 $46.26 $44.04 1,038,275
2021-06-24 $46.26 $46.27 $46.22 $46.26 $44.04 1,109,905
2021-06-23 $46.23 $46.25 $46.18 $46.23 $44.01 3,251,209
2021-06-22 $46.24 $46.24 $46.12 $46.18 $43.96 1,224,670
2021-06-21 $46.14 $46.21 $46.12 $46.21 $43.99 3,398,573
2021-06-18 $46.18 $46.18 $46.09 $46.12 $43.91 1,190,657
2021-06-17 $46.18 $46.23 $46.15 $46.18 $43.96 1,550,298
2021-06-16 $46.21 $46.24 $46.13 $46.18 $43.96 1,393,232
2021-06-15 $46.22 $46.22 $46.15 $46.16 $43.95 781,379
2021-06-14 $46.18 $46.21 $46.16 $46.19 $43.97 898,822
2021-06-11 $46.17 $46.18 $46.14 $46.17 $43.96 666,705
2021-06-10 $46.17 $46.20 $46.14 $46.16 $43.95 925,751
2021-06-09 $46.19 $46.19 $46.12 $46.16 $43.95 1,424,214
2021-06-08 $46.17 $46.17 $46.12 $46.15 $43.94 2,057,108
2021-06-07 $46.04 $46.12 $46.04 $46.12 $43.91 1,145,179
2021-06-04 $46.14 $46.14 $46.04 $46.04 $43.83 2,293,222
2021-06-03 $46.07 $46.08 $46.02 $46.05 $43.84 2,137,580
2021-06-02 $46.10 $46.10 $46.02 $46.08 $43.87 2,044,936
2021-06-01 $45.95 $46.15 $45.95 $46.01 $43.80 1,154,563
2021-05-28 $46.21 $46.22 $46.08 $46.18 $43.80 7,563,913
2021-05-27 $46.05 $46.09 $46.04 $46.08 $43.71 723,156
2021-05-26 $46.06 $46.10 $45.98 $46.07 $43.70 1,563,523
2021-05-25 $46.01 $46.01 $45.95 $46.00 $43.63 1,716,815
2021-05-24 $45.97 $46.02 $45.96 $45.99 $43.62 613,700
2021-05-21 $45.95 $45.97 $45.93 $45.96 $43.59 866,104
2021-05-20 $45.92 $45.96 $45.91 $45.92 $43.56 1,559,999
2021-05-19 $45.90 $45.91 $45.82 $45.90 $43.54 662,082
2021-05-18 $45.89 $45.94 $45.85 $45.92 $43.56 1,116,085
2021-05-17 $45.90 $45.91 $45.83 $45.84 $43.48 822,432
2021-05-14 $45.93 $45.93 $45.85 $45.86 $43.50 2,000,449
2021-05-13 $45.82 $45.87 $45.82 $45.85 $43.49 726,528
2021-05-12 $45.82 $45.84 $45.78 $45.78 $43.42 2,542,949
2021-05-11 $45.84 $45.85 $45.79 $45.85 $43.49 875,187
2021-05-10 $45.83 $45.87 $45.81 $45.87 $43.51 1,128,622
2021-05-07 $45.88 $45.88 $45.80 $45.81 $43.45 892,989
2021-05-06 $45.79 $45.86 $45.79 $45.80 $43.44 1,580,038
2021-05-05 $45.82 $45.82 $45.74 $45.75 $43.40 4,232,000
2021-05-04 $45.78 $45.83 $45.71 $45.77 $43.41 1,954,684
2021-05-03 $45.85 $45.86 $45.74 $45.79 $43.43 3,401,732
2021-04-30 $45.95 $45.95 $45.88 $45.91 $43.39 2,271,764
2021-04-29 $45.93 $45.94 $45.87 $45.91 $43.39 748,949
2021-04-28 $45.91 $45.95 $45.88 $45.93 $43.40 869,582
2021-04-27 $45.92 $45.92 $45.87 $45.88 $43.36 736,061
2021-04-26 $45.94 $45.94 $45.85 $45.87 $43.35 2,381,021
2021-04-23 $45.90 $45.91 $45.86 $45.88 $43.36 2,509,958
2021-04-22 $45.85 $45.86 $45.79 $45.84 $43.32 1,104,061
2021-04-21 $45.87 $45.89 $45.79 $45.84 $43.32 1,859,760
2021-04-20 $45.89 $45.91 $45.80 $45.85 $43.33 1,746,792
2021-04-19 $45.91 $45.93 $45.86 $45.90 $43.38 1,892,071
2021-04-16 $45.94 $45.94 $45.85 $45.85 $43.33 1,411,971
2021-04-15 $45.96 $45.97 $45.90 $45.94 $43.41 1,178,226
2021-04-14 $45.95 $45.96 $45.87 $45.90 $43.38 1,829,886
2021-04-13 $45.92 $45.99 $45.86 $45.96 $43.43 3,533,852
2021-04-12 $45.92 $45.92 $45.85 $45.90 $43.38 774,705
2021-04-09 $45.90 $45.94 $45.86 $45.93 $43.40 848,377
2021-04-08 $45.95 $45.95 $45.87 $45.91 $43.39 796,259
2021-04-07 $45.86 $45.91 $45.85 $45.89 $43.37 1,398,133
2021-04-06 $45.73 $45.86 $45.70 $45.83 $43.31 1,471,095
2021-04-05 $45.70 $45.77 $45.63 $45.68 $43.17 2,541,039
2021-04-01 $45.63 $45.70 $45.59 $45.69 $43.18 4,944,274
2021-03-31 $45.77 $45.80 $45.74 $45.74 $43.07 1,104,402
2021-03-30 $45.80 $45.80 $45.74 $45.75 $43.07 678,769
2021-03-29 $45.82 $45.82 $45.73 $45.75 $43.07 1,032,732
2021-03-26 $45.76 $45.79 $45.72 $45.78 $43.10 1,695,542
2021-03-25 $45.72 $45.76 $45.68 $45.73 $43.06 1,819,268
2021-03-24 $45.78 $45.79 $45.72 $45.72 $43.05 1,316,196
2021-03-23 $45.80 $45.82 $45.68 $45.73 $43.06 909,225
2021-03-22 $45.78 $45.80 $45.73 $45.78 $43.10 1,070,535
2021-03-19 $45.77 $45.80 $45.68 $45.73 $43.06 1,328,183
2021-03-18 $45.79 $45.82 $45.71 $45.78 $43.10 2,114,316
2021-03-17 $45.79 $45.80 $45.76 $45.79 $43.11 2,092,572
2021-03-16 $45.86 $45.86 $45.77 $45.79 $43.11 1,181,948
2021-03-15 $45.80 $45.89 $45.78 $45.78 $43.10 1,065,600
2021-03-12 $45.83 $45.91 $45.79 $45.81 $43.13 1,783,352
2021-03-11 $45.84 $45.88 $45.80 $45.82 $43.14 1,837,048
2021-03-10 $45.80 $45.84 $45.76 $45.80 $43.12 1,194,107
2021-03-09 $45.92 $45.92 $45.76 $45.77 $43.09 1,309,280
2021-03-08 $45.80 $45.88 $45.76 $45.76 $43.08 633,477
2021-03-05 $45.76 $45.94 $45.72 $45.84 $43.16 1,357,631
2021-03-04 $45.91 $45.91 $45.60 $45.75 $43.07 1,604,355
2021-03-03 $45.89 $45.94 $45.81 $45.86 $43.18 1,307,030
2021-03-02 $45.90 $45.94 $45.89 $45.89 $43.21 1,196,314
2021-03-01 $45.89 $45.93 $45.86 $45.90 $43.22 1,169,629
2021-02-26 $46.15 $46.15 $45.88 $46.00 $43.16 1,589,117
2021-02-25 $46.04 $46.08 $46.00 $46.02 $43.18 2,059,036
2021-02-24 $46.06 $46.11 $46.02 $46.07 $43.23 725,470
2021-02-23 $46.05 $46.07 $46.00 $46.07 $43.23 1,414,309
2021-02-22 $46.04 $46.08 $46.02 $46.03 $43.19 1,501,838
2021-02-19 $46.06 $46.09 $46.00 $46.00 $43.16 531,720
2021-02-18 $46.04 $46.04 $45.92 $45.98 $43.14 529,131
2021-02-17 $46.00 $46.03 $45.97 $46.03 $43.19 1,147,178
2021-02-16 $45.98 $46.03 $45.95 $45.97 $43.13 549,674
2021-02-12 $45.93 $45.99 $45.90 $45.96 $43.12 1,161,477
2021-02-11 $45.96 $45.96 $45.90 $45.95 $43.11 674,588
2021-02-10 $45.95 $45.95 $45.86 $45.91 $43.07 1,645,006
2021-02-09 $45.99 $45.99 $45.86 $45.92 $43.08 1,244,491
2021-02-08 $45.99 $45.99 $45.90 $45.98 $43.14 1,923,505
2021-02-05 $45.94 $46.13 $45.88 $45.93 $43.09 2,738,282
2021-02-04 $45.86 $45.94 $45.82 $45.94 $43.10 1,067,318
2021-02-03 $45.82 $45.85 $45.74 $45.80 $42.97 2,241,474
2021-02-02 $45.89 $45.89 $45.71 $45.81 $42.98 1,685,342
2021-02-01 $45.89 $45.89 $45.75 $45.82 $42.99 1,285,860
2021-01-29 $45.93 $45.97 $45.84 $45.90 $42.91 1,062,014
2021-01-28 $46.03 $46.06 $45.94 $45.98 $42.98 1,115,374
2021-01-27 $46.09 $46.10 $45.86 $45.95 $42.95 1,200,445
2021-01-26 $46.09 $46.13 $46.04 $46.10 $43.09 1,707,199
2021-01-25 $46.14 $46.14 $45.98 $46.08 $43.07 550,105
2021-01-22 $46.00 $46.09 $46.00 $46.09 $43.08 802,362
2021-01-21 $46.11 $46.17 $46.01 $46.07 $43.07 1,323,634
2021-01-20 $46.14 $46.18 $46.04 $46.16 $43.15 2,039,988
2021-01-19 $46.20 $46.20 $46.07 $46.10 $43.09 2,188,500
2021-01-15 $46.13 $46.13 $45.98 $46.06 $43.06 1,044,070
2021-01-14 $45.99 $46.12 $45.96 $46.06 $43.06 1,308,750
2021-01-13 $45.99 $45.99 $45.88 $45.93 $42.93 1,002,880
2021-01-12 $45.88 $45.97 $45.84 $45.97 $42.97 1,035,540
2021-01-11 $45.97 $45.97 $45.80 $45.88 $42.89 741,983
2021-01-08 $45.88 $45.92 $45.85 $45.92 $42.93 1,837,194
2021-01-07 $45.73 $45.82 $45.71 $45.80 $42.81 1,271,307
2021-01-06 $45.62 $45.76 $45.59 $45.68 $42.70 2,030,141
2021-01-05 $45.62 $45.64 $45.56 $45.62 $42.64 1,273,409
2021-01-04 $45.71 $45.71 $45.49 $45.57 $42.60 2,461,118
2020-12-31 $45.63 $45.66 $45.58 $45.65 $42.67 376,732
2020-12-30 $45.54 $45.64 $45.54 $45.58 $42.61 307,713
2020-12-29 $45.57 $45.59 $45.47 $45.51 $42.54 468,681
2020-12-28 $45.54 $45.58 $45.46 $45.55 $42.58 359,494
2020-12-24 $45.39 $45.45 $45.37 $45.45 $42.49 93,650
2020-12-23 $45.31 $45.41 $45.30 $45.41 $42.45 566,319
2020-12-22 $45.29 $45.31 $45.22 $45.26 $42.31 882,701
2020-12-21 $45.33 $45.33 $45.18 $45.28 $42.33 298,783
2020-12-18 $45.43 $45.45 $45.28 $45.37 $42.41 786,144
2020-12-17 $45.57 $45.57 $45.45 $45.50 $42.38 735,682
2020-12-16 $45.53 $45.57 $45.40 $45.50 $42.38 709,269
2020-12-15 $45.54 $45.54 $45.43 $45.51 $42.39 583,017
2020-12-14 $45.48 $45.58 $45.41 $45.42 $42.31 689,868
2020-12-11 $45.52 $45.54 $45.39 $45.44 $42.33 1,351,005
2020-12-10 $45.41 $45.56 $45.36 $45.54 $42.42 814,730
2020-12-09 $45.43 $45.44 $45.33 $45.40 $42.29 838,253
2020-12-08 $45.35 $45.46 $45.30 $45.40 $42.29 461,685
2020-12-07 $45.28 $45.44 $45.26 $45.44 $42.33 323,052
2020-12-04 $45.21 $45.35 $45.21 $45.26 $42.16 438,349
2020-12-03 $45.32 $45.32 $45.14 $45.16 $42.07 329,024
2020-12-02 $45.06 $45.22 $45.04 $45.21 $42.11 400,558
2020-12-01 $45.07 $45.21 $45.00 $45.04 $41.95 721,833
2020-11-30 $45.19 $45.21 $45.08 $45.12 $41.86 644,165
2020-11-27 $45.20 $45.20 $45.11 $45.19 $41.93 150,429
2020-11-25 $45.21 $45.21 $45.03 $45.19 $41.93 479,818
2020-11-24 $45.16 $45.21 $45.09 $45.18 $41.92 182,900
2020-11-23 $45.14 $45.14 $45.02 $45.08 $41.82 292,561
2020-11-20 $44.96 $45.05 $44.96 $45.04 $41.79 300,222
2020-11-19 $44.96 $45.06 $44.92 $44.96 $41.71 1,666,992
2020-11-18 $44.95 $45.02 $44.90 $44.90 $41.66 192,429
2020-11-17 $45.01 $45.01 $44.93 $44.99 $41.74 417,664
2020-11-16 $45.02 $45.11 $44.91 $44.98 $41.73 474,716
2020-11-13 $44.99 $45.01 $44.89 $44.96 $41.71 352,422
2020-11-12 $45.08 $45.08 $44.90 $45.01 $41.76 571,260
2020-11-11 $45.09 $45.11 $45.03 $45.09 $41.83 228,457
2020-11-10 $45.11 $45.21 $44.98 $45.05 $41.80 1,086,158
2020-11-09 $44.90 $45.24 $44.90 $45.11 $41.85 1,219,055
2020-11-06 $44.63 $44.71 $44.53 $44.64 $41.42 633,262
2020-11-05 $44.60 $44.61 $44.44 $44.50 $41.29 593,570
2020-11-04 $44.23 $44.47 $44.15 $44.28 $41.08 1,006,868
2020-11-03 $44.20 $44.32 $44.11 $44.28 $41.08 624,459
2020-11-02 $44.27 $44.28 $44.06 $44.13 $40.94 1,263,438
2020-10-30 $44.34 $44.39 $44.21 $44.26 $40.89 316,191
2020-10-29 $44.31 $44.46 $44.24 $44.34 $40.96 666,993
2020-10-28 $44.52 $44.53 $44.15 $44.45 $41.06 763,534
2020-10-27 $44.55 $44.58 $44.47 $44.55 $41.16 799,831
2020-10-26 $44.59 $44.61 $44.50 $44.60 $41.20 1,046,704
2020-10-23 $44.68 $44.75 $44.61 $44.69 $41.29 211,497
2020-10-22 $44.71 $44.80 $44.62 $44.65 $41.25 502,441
2020-10-21 $44.72 $44.77 $44.62 $44.71 $41.30 169,736
2020-10-20 $44.56 $44.77 $44.56 $44.72 $41.31 272,520
2020-10-19 $44.59 $44.71 $44.53 $44.54 $41.15 427,116
2020-10-16 $44.67 $44.76 $44.52 $44.53 $41.14 595,535
2020-10-15 $44.69 $44.69 $44.53 $44.67 $41.27 582,088
2020-10-14 $44.65 $44.76 $44.57 $44.60 $41.20 348,104
2020-10-13 $44.77 $44.83 $44.50 $44.57 $41.17 375,648
2020-10-12 $44.79 $45.03 $44.69 $44.84 $41.42 322,832
2020-10-09 $44.66 $44.78 $44.65 $44.69 $41.29 1,999,752
2020-10-08 $44.75 $44.75 $44.65 $44.70 $41.29 272,078
2020-10-07 $44.60 $44.74 $44.39 $44.67 $41.27 380,000
2020-10-06 $44.69 $44.70 $44.29 $44.54 $41.15 881,450
2020-10-05 $44.58 $44.70 $44.52 $44.70 $41.29 1,044,360
2020-10-02 $44.54 $44.54 $44.44 $44.54 $41.15 500,080
2020-10-01 $44.44 $44.70 $44.44 $44.62 $41.22 322,110
2020-09-30 $44.68 $44.88 $44.67 $44.72 $41.14 466,067
2020-09-29 $44.64 $44.68 $44.48 $44.65 $41.07 383,011
2020-09-28 $44.43 $44.63 $44.35 $44.60 $41.03 759,389
2020-09-25 $44.48 $44.57 $44.34 $44.49 $40.93 881,814
2020-09-24 $44.71 $44.71 $44.46 $44.56 $40.99 738,113
2020-09-23 $44.86 $44.89 $44.54 $44.56 $40.99 495,255
2020-09-22 $44.87 $44.87 $44.77 $44.86 $41.27 86,111
2020-09-21 $45.02 $45.08 $44.77 $44.85 $41.26 180,191
2020-09-18 $45.14 $45.14 $44.96 $45.11 $41.50 379,968
2020-09-17 $45.04 $45.19 $45.04 $45.15 $41.53 627,576
2020-09-16 $45.04 $45.24 $44.99 $45.14 $41.52 1,460,041
2020-09-15 $45.08 $45.10 $44.98 $45.04 $41.43 130,200
2020-09-14 $44.96 $45.04 $44.96 $45.03 $41.42 161,999
2020-09-11 $44.80 $44.93 $44.77 $44.93 $41.33 137,934
2020-09-10 $44.78 $44.89 $44.73 $44.83 $41.24 309,999
2020-09-09 $44.56 $44.76 $44.56 $44.72 $41.14 447,016
2020-09-08 $44.66 $44.66 $44.47 $44.56 $40.99 296,554
2020-09-04 $44.68 $44.83 $44.49 $44.64 $41.06 365,879
2020-09-03 $44.77 $44.84 $44.51 $44.53 $40.96 685,502
2020-09-02 $44.84 $44.85 $44.78 $44.83 $41.24 178,269
2020-09-01 $44.77 $44.90 $44.76 $44.81 $41.22 1,262,531
2020-08-31 $44.83 $44.93 $44.82 $44.82 $41.05 562,542
2020-08-28 $44.81 $44.88 $44.73 $44.87 $41.09 306,801
2020-08-27 $44.72 $44.80 $44.59 $44.70 $40.94 179,462
2020-08-26 $44.68 $44.76 $44.59 $44.71 $40.95 186,759
2020-08-25 $44.58 $44.65 $44.49 $44.65 $40.89 324,574
2020-08-24 $44.56 $44.61 $44.46 $44.53 $40.78 162,967
2020-08-21 $44.56 $44.66 $44.47 $44.60 $40.84 139,664
2020-08-20 $44.54 $44.61 $44.48 $44.54 $40.79 251,304
2020-08-19 $44.50 $44.66 $44.45 $44.45 $40.71 319,491
2020-08-18 $44.60 $44.60 $44.45 $44.59 $40.84 105,477
2020-08-17 $44.53 $44.58 $44.37 $44.58 $40.83 254,416
2020-08-14 $44.45 $44.53 $44.36 $44.46 $40.72 90,652
2020-08-13 $44.46 $44.54 $44.35 $44.45 $40.71 106,793
2020-08-12 $44.49 $44.58 $44.38 $44.39 $40.65 249,063
2020-08-11 $44.46 $44.51 $44.35 $44.39 $40.65 297,725
2020-08-10 $44.40 $44.43 $44.34 $44.42 $40.68 276,987
2020-08-07 $44.33 $44.39 $44.26 $44.34 $40.61 379,676
2020-08-06 $44.34 $44.46 $44.23 $44.39 $40.65 723,026
2020-08-05 $44.24 $44.34 $44.03 $44.27 $40.54 719,843
2020-08-04 $44.12 $44.21 $43.94 $44.14 $40.42 185,136
2020-08-03 $44.09 $44.28 $43.86 $44.14 $40.42 1,486,899
2020-07-31 $44.22 $44.31 $44.13 $44.18 $40.29 109,820
2020-07-30 $44.18 $44.35 $44.04 $44.25 $40.35 305,939
2020-07-29 $44.24 $44.25 $44.06 $44.25 $40.35 109,772
2020-07-28 $44.22 $44.24 $44.06 $44.18 $40.29 169,699
2020-07-27 $44.18 $44.20 $44.06 $44.15 $40.26 696,480
2020-07-24 $44.12 $44.18 $44.00 $44.08 $40.20 532,073
2020-07-23 $44.21 $44.23 $44.00 $44.08 $40.20 304,791
2020-07-22 $44.17 $44.27 $44.02 $44.18 $40.29 876,321
2020-07-21 $44.07 $44.18 $44.01 $44.09 $40.20 505,658
2020-07-20 $43.86 $44.07 $43.77 $43.99 $40.11 676,066
2020-07-17 $43.73 $43.89 $43.65 $43.78 $39.92 510,662
2020-07-16 $43.68 $43.71 $43.48 $43.58 $39.74 420,337
2020-07-15 $43.63 $43.72 $43.52 $43.68 $39.83 376,774
2020-07-14 $43.40 $43.51 $43.35 $43.46 $39.63 314,900
2020-07-13 $43.27 $43.49 $43.17 $43.32 $39.50 181,700
2020-07-10 $43.17 $43.32 $43.15 $43.32 $39.50 501,300
2020-07-09 $43.27 $43.30 $43.09 $43.17 $39.37 577,275
2020-07-08 $43.36 $43.55 $43.15 $43.21 $39.40 599,733
2020-07-07 $43.57 $43.64 $43.38 $43.43 $39.60 205,600
2020-07-06 $43.57 $43.63 $43.42 $43.61 $39.77 430,131
2020-07-02 $43.64 $43.64 $43.30 $43.45 $39.62 375,600
2020-07-01 $43.05 $43.40 $43.00 $43.38 $39.56 414,000
2020-06-30 $43.09 $43.38 $43.00 $43.38 $39.38 531,221
2020-06-29 $43.12 $43.20 $43.01 $43.05 $39.09 492,897
2020-06-26 $43.54 $43.54 $43.09 $43.13 $39.16 672,823
2020-06-25 $43.70 $43.72 $43.50 $43.53 $39.52 266,215
2020-06-24 $43.99 $43.99 $43.47 $43.69 $39.67 523,695
2020-06-23 $43.91 $44.05 $43.62 $44.02 $39.97 572,224
2020-06-22 $43.88 $43.98 $43.67 $43.85 $39.81 422,110
2020-06-19 $43.80 $43.99 $43.70 $43.78 $39.75 464,587
2020-06-18 $43.99 $43.99 $43.66 $43.78 $39.75 271,699
2020-06-17 $43.80 $44.05 $43.71 $43.85 $39.81 270,663
2020-06-16 $43.79 $43.90 $43.66 $43.81 $39.78 351,989
2020-06-15 $43.37 $43.79 $43.28 $43.69 $39.67 382,594
2020-06-12 $43.41 $43.57 $43.27 $43.55 $39.54 693,902
2020-06-11 $43.27 $43.41 $42.94 $43.06 $39.09 1,862,176
2020-06-10 $44.14 $44.23 $43.88 $44.02 $39.97 451,997
2020-06-09 $44.23 $44.23 $43.79 $44.03 $39.97 401,623
2020-06-08 $44.10 $44.19 $44.05 $44.15 $40.08 366,477
2020-06-05 $43.79 $44.17 $43.77 $43.95 $39.90 478,904
2020-06-04 $43.59 $43.62 $43.44 $43.56 $39.55 130,332
2020-06-03 $43.54 $43.71 $43.35 $43.67 $39.65 719,514
2020-06-02 $43.19 $43.40 $43.07 $43.40 $39.40 407,582
2020-06-01 $43.03 $43.18 $42.84 $43.09 $39.12 467,296
2020-05-29 $43.32 $43.32 $43.04 $43.12 $38.98 485,977
2020-05-28 $43.09 $43.44 $43.09 $43.31 $39.15 216,310
2020-05-27 $42.94 $43.14 $42.90 $43.11 $38.97 243,557
2020-05-26 $42.75 $42.94 $42.74 $42.89 $38.77 445,404
2020-05-22 $42.45 $42.63 $42.43 $42.63 $38.53 271,192
2020-05-21 $42.29 $42.48 $42.29 $42.41 $38.34 263,156
2020-05-20 $42.16 $42.30 $42.07 $42.26 $38.20 798,232
2020-05-19 $41.92 $42.06 $41.90 $41.99 $37.96 417,587
2020-05-18 $41.67 $42.00 $41.67 $41.87 $37.85 396,991
2020-05-15 $41.56 $41.65 $41.42 $41.54 $37.55 359,165
2020-05-14 $41.71 $41.78 $41.50 $41.59 $37.59 489,693
2020-05-13 $41.90 $41.90 $41.68 $41.73 $37.72 329,517
2020-05-12 $41.83 $41.90 $41.73 $41.76 $37.75 145,946
2020-05-11 $41.65 $41.84 $41.65 $41.79 $37.77 252,847
2020-05-08 $41.72 $41.89 $41.61 $41.74 $37.73 557,684
2020-05-07 $41.71 $41.71 $41.57 $41.64 $37.64 803,264
2020-05-06 $41.60 $41.69 $41.47 $41.54 $37.55 427,123
2020-05-05 $41.33 $41.60 $41.20 $41.59 $37.59 1,128,159
2020-05-04 $41.24 $41.45 $41.05 $41.07 $37.12 546,356
2020-05-01 $41.69 $41.76 $41.05 $41.27 $37.30 4,641,958
2020-04-30 $41.82 $41.97 $41.51 $41.77 $37.60 998,666
2020-04-29 $41.82 $42.11 $41.71 $41.97 $37.78 676,214
2020-04-28 $41.62 $41.75 $41.53 $41.68 $37.52 396,028
2020-04-27 $41.59 $41.68 $41.45 $41.61 $37.46 897,389
2020-04-24 $41.63 $41.73 $41.42 $41.50 $37.36 516,493
2020-04-23 $41.57 $41.78 $41.38 $41.54 $37.39 1,293,624
2020-04-22 $41.53 $41.59 $41.36 $41.48 $37.34 595,443
2020-04-21 $41.84 $41.96 $41.25 $41.44 $37.30 592,483
2020-04-20 $42.10 $42.14 $41.90 $41.97 $37.78 449,056
2020-04-17 $42.21 $42.22 $41.99 $42.14 $37.93 493,471
2020-04-16 $42.08 $42.26 $41.69 $41.89 $37.71 773,411
2020-04-15 $42.14 $42.33 $41.74 $42.11 $37.91 803,244
2020-04-14 $42.16 $42.40 $41.97 $42.33 $38.11 735,229
2020-04-13 $42.45 $42.62 $41.66 $42.10 $37.90 726,216
2020-04-09 $42.40 $44.14 $42.02 $42.37 $38.14 1,245,383
2020-04-08 $41.38 $41.78 $41.12 $41.60 $37.45 1,558,340
2020-04-07 $40.64 $41.61 $40.51 $41.22 $37.11 4,492,607
2020-04-06 $39.28 $40.63 $39.28 $40.33 $36.31 1,397,404
2020-04-03 $39.73 $39.82 $38.29 $38.72 $34.86 2,966,405
2020-04-02 $38.56 $40.35 $38.56 $39.69 $35.73 1,230,053
2020-04-01 $39.74 $39.92 $38.47 $38.70 $34.84 1,822,898
2020-03-31 $40.00 $40.63 $39.93 $40.01 $35.84 1,172,759
2020-03-30 $39.30 $40.16 $39.18 $39.83 $35.68 551,880
2020-03-27 $39.80 $40.11 $38.77 $39.16 $35.08 1,648,136
2020-03-26 $38.89 $40.46 $38.89 $39.94 $35.78 767,207
2020-03-25 $37.13 $39.09 $37.13 $38.60 $34.58 648,395
2020-03-24 $36.26 $37.50 $36.26 $37.32 $33.43 545,436
2020-03-23 $38.02 $38.14 $36.01 $36.06 $32.30 573,505
2020-03-20 $37.36 $39.15 $37.36 $38.33 $34.34 704,642
2020-03-19 $39.50 $39.65 $38.00 $38.31 $34.32 852,381
2020-03-18 $40.35 $40.86 $38.69 $39.72 $35.58 1,573,770
2020-03-17 $40.13 $41.73 $39.85 $41.19 $36.90 1,578,034
2020-03-16 $40.84 $41.54 $39.93 $40.35 $36.15 1,378,017
2020-03-13 $41.60 $42.53 $41.53 $42.45 $38.03 1,737,307
2020-03-12 $41.86 $42.28 $40.50 $40.93 $36.67 1,810,669
2020-03-11 $44.28 $44.28 $42.81 $42.88 $38.41 1,043,175
2020-03-10 $43.55 $44.53 $43.35 $44.35 $39.73 2,163,838
2020-03-09 $43.21 $43.90 $41.64 $43.34 $38.82 2,813,623
2020-03-06 $45.03 $45.11 $44.51 $44.85 $40.18 1,263,096
2020-03-05 $45.63 $45.63 $45.17 $45.26 $40.54 1,041,375
2020-03-04 $45.62 $45.86 $45.59 $45.75 $40.98 1,533,967
2020-03-03 $45.46 $45.57 $45.42 $45.42 $40.69 533,463
2020-03-02 $45.15 $45.45 $45.00 $45.42 $40.69 1,671,018
2020-02-28 $45.50 $45.59 $45.31 $45.43 $40.53 2,048,230
2020-02-27 $46.13 $46.13 $45.66 $45.77 $40.83 3,064,530
2020-02-26 $46.34 $46.38 $46.16 $46.19 $41.21 930,798
2020-02-25 $46.43 $46.46 $46.26 $46.31 $41.31 342,999
2020-02-24 $46.42 $46.44 $46.35 $46.35 $41.35 279,957
2020-02-21 $46.56 $46.67 $46.53 $46.59 $41.56 360,272
2020-02-20 $46.62 $46.64 $46.56 $46.58 $41.55 299,578
2020-02-19 $46.56 $46.60 $46.56 $46.60 $41.57 314,770
2020-02-18 $46.54 $46.57 $46.49 $46.57 $41.54 408,778
2020-02-14 $46.50 $46.57 $46.49 $46.52 $41.50 131,435
2020-02-13 $46.47 $46.50 $46.47 $46.49 $41.47 145,854
2020-02-12 $46.45 $46.50 $46.37 $46.45 $41.44 220,138
2020-02-11 $46.40 $46.44 $46.38 $46.39 $41.38 287,809
2020-02-10 $46.37 $46.43 $46.37 $46.37 $41.37 252,897
2020-02-07 $46.38 $46.40 $46.34 $46.37 $41.37 308,847
2020-02-06 $46.38 $46.42 $46.34 $46.36 $41.36 329,376
2020-02-05 $46.39 $46.43 $46.36 $46.36 $41.36 194,844
2020-02-04 $46.38 $46.42 $46.33 $46.39 $41.38 427,475
2020-02-03 $46.36 $46.40 $46.26 $46.31 $41.31 441,501
2020-01-31 $46.60 $46.63 $46.49 $46.50 $41.30 365,073
2020-01-30 $46.62 $46.71 $46.56 $46.64 $41.43 344,549
2020-01-29 $46.62 $46.66 $46.57 $46.57 $41.37 197,840
2020-01-28 $46.68 $46.68 $46.57 $46.57 $41.37 372,926
2020-01-27 $46.65 $46.65 $46.57 $46.61 $41.40 531,405
2020-01-24 $46.79 $46.82 $46.68 $46.70 $41.48 384,224
2020-01-23 $46.76 $46.83 $46.74 $46.80 $41.57 695,859
2020-01-22 $46.77 $46.85 $46.75 $46.75 $41.53 292,210
2020-01-21 $46.75 $46.81 $46.75 $46.76 $41.53 483,825
2020-01-17 $46.73 $46.80 $46.73 $46.75 $41.53 898,228
2020-01-16 $46.79 $46.80 $46.71 $46.73 $41.51 797,705
2020-01-15 $46.74 $46.79 $46.73 $46.76 $41.53 231,476
2020-01-14 $46.76 $46.76 $46.72 $46.75 $41.53 682,125
2020-01-13 $46.76 $46.80 $46.73 $46.77 $41.54 342,629
2020-01-10 $46.76 $46.80 $46.75 $46.76 $41.53 340,622
2020-01-09 $46.74 $46.79 $46.72 $46.79 $41.56 405,500
2020-01-08 $46.70 $46.74 $46.67 $46.71 $41.49 499,566
2020-01-07 $46.68 $46.70 $46.65 $46.69 $41.47 157,728
2020-01-06 $46.63 $46.71 $46.60 $46.68 $41.46 668,777
2020-01-03 $46.61 $46.67 $46.60 $46.64 $41.43 176,687
2020-01-02 $46.60 $46.68 $46.58 $46.67 $41.45 358,402
2019-12-31 $46.57 $46.59 $46.49 $46.58 $41.37 465,679
2019-12-30 $46.58 $46.61 $46.46 $46.55 $41.35 695,658
2019-12-27 $46.61 $46.63 $46.54 $46.55 $41.35 617,280
2019-12-26 $46.58 $46.63 $46.56 $46.60 $41.39 271,140
2019-12-24 $46.61 $46.61 $46.57 $46.57 $41.37 278,723
2019-12-23 $46.60 $46.60 $46.56 $46.57 $41.37 135,937
2019-12-20 $46.54 $46.65 $46.54 $46.56 $41.36 976,683
2019-12-19 $46.62 $46.72 $46.62 $46.71 $41.34 557,655
2019-12-18 $46.56 $46.66 $46.53 $46.62 $41.26 601,473
2019-12-17 $46.59 $46.59 $46.54 $46.55 $41.20 275,391
2019-12-16 $46.51 $46.56 $46.48 $46.54 $41.19 202,956
2019-12-13 $46.45 $46.50 $46.44 $46.50 $41.15 303,953
2019-12-12 $46.34 $46.44 $46.34 $46.43 $41.09 1,133,139
2019-12-11 $46.36 $46.37 $46.33 $46.34 $41.01 264,096
2019-12-10 $46.29 $46.32 $46.25 $46.32 $40.99 506,148
2019-12-09 $46.21 $46.31 $46.21 $46.28 $40.96 360,951
2019-12-06 $46.20 $46.32 $46.17 $46.29 $40.97 702,156
2019-12-05 $46.12 $46.18 $46.09 $46.17 $40.86 432,760
2019-12-04 $46.00 $46.09 $46.00 $46.09 $40.79 539,492
2019-12-03 $46.00 $46.00 $45.89 $45.97 $40.68 764,192
2019-12-02 $46.04 $46.04 $45.98 $46.01 $40.72 530,558
2019-11-29 $46.18 $46.23 $46.17 $46.23 $40.76 323,684
2019-11-27 $46.15 $46.20 $46.14 $46.18 $40.72 623,151
2019-11-26 $46.14 $46.16 $46.12 $46.16 $40.70 563,835
2019-11-25 $46.05 $46.13 $46.02 $46.13 $40.68 165,665
2019-11-22 $45.95 $46.09 $45.94 $46.08 $40.63 299,029
2019-11-21 $45.99 $45.99 $45.93 $45.99 $40.55 145,190
2019-11-20 $46.00 $46.00 $45.94 $45.97 $40.53 216,948
2019-11-19 $46.00 $46.00 $45.96 $45.98 $40.54 223,024
2019-11-18 $45.95 $46.00 $45.95 $45.99 $40.55 311,844
2019-11-15 $45.98 $45.99 $45.95 $45.98 $40.54 277,888
2019-11-14 $45.95 $45.96 $45.93 $45.95 $40.52 364,097
2019-11-13 $45.95 $45.96 $45.91 $45.95 $40.52 847,412
2019-11-12 $45.90 $45.94 $45.89 $45.93 $40.50 256,637
2019-11-11 $45.93 $45.95 $45.88 $45.89 $40.46 508,388
2019-11-08 $45.85 $45.93 $45.81 $45.90 $40.47 337,556
2019-11-07 $45.82 $45.85 $45.79 $45.84 $40.42 2,722,662
2019-11-06 $45.85 $45.85 $45.79 $45.79 $40.38 764,837
2019-11-05 $45.86 $45.87 $45.81 $45.84 $40.42 533,686
2019-11-04 $45.81 $45.88 $45.81 $45.82 $40.40 440,064
2019-11-01 $45.72 $45.83 $45.72 $45.82 $40.40 1,102,445
2019-10-31 $45.92 $45.96 $45.82 $45.87 $40.28 243,156
2019-10-30 $45.95 $45.95 $45.85 $45.95 $40.35 302,541
2019-10-29 $45.97 $46.02 $45.93 $45.95 $40.35 273,137
2019-10-28 $46.02 $46.03 $45.96 $45.97 $40.37 163,573
2019-10-25 $45.95 $46.00 $45.95 $46.00 $40.39 169,051
2019-10-24 $45.97 $46.02 $45.96 $45.96 $40.36 201,759
2019-10-23 $45.97 $45.98 $45.94 $45.95 $40.35 230,188
2019-10-22 $45.97 $45.98 $45.94 $45.97 $40.37 279,301
2019-10-21 $45.91 $45.95 $45.90 $45.92 $40.32 210,916
2019-10-18 $45.82 $45.89 $45.81 $45.85 $40.26 347,622
2019-10-17 $45.76 $45.84 $45.72 $45.80 $40.22 264,629
2019-10-16 $45.80 $45.82 $45.64 $45.69 $40.12 477,357
2019-10-15 $45.72 $45.79 $45.72 $45.78 $40.20 234,948
2019-10-14 $45.70 $45.76 $45.68 $45.72 $40.15 292,115
2019-10-11 $45.66 $45.73 $45.62 $45.72 $40.15 1,661,747
2019-10-10 $45.71 $45.72 $45.60 $45.64 $40.08 666,767
2019-10-09 $45.78 $45.83 $45.73 $45.73 $40.16 140,668
2019-10-08 $45.83 $45.84 $45.75 $45.81 $40.23 268,814
2019-10-07 $45.85 $45.88 $45.80 $45.86 $40.27 347,921
2019-10-04 $45.89 $45.95 $45.87 $45.92 $40.32 419,576
2019-10-03 $45.90 $45.92 $45.86 $45.92 $40.32 399,870
2019-10-02 $45.98 $46.05 $45.90 $45.94 $40.34 482,390
2019-10-01 $46.12 $46.13 $46.06 $46.06 $40.45 357,337
2019-09-30 $46.31 $46.32 $46.29 $46.32 $40.48 140,606
2019-09-27 $46.31 $46.35 $46.25 $46.31 $40.47 173,444
2019-09-26 $46.34 $46.38 $46.27 $46.33 $40.49 195,843
2019-09-25 $46.34 $46.36 $46.31 $46.35 $40.51 105,725
2019-09-24 $46.38 $46.38 $46.32 $46.33 $40.49 130,025
2019-09-23 $46.37 $46.39 $46.30 $46.36 $40.52 429,857
2019-09-20 $46.31 $46.37 $46.28 $46.37 $40.52 224,776
2019-09-19 $46.32 $46.35 $46.31 $46.32 $40.48 387,492
2019-09-18 $46.32 $46.37 $46.26 $46.35 $40.51 249,495
2019-09-17 $46.32 $46.36 $46.32 $46.35 $40.51 136,462
2019-09-16 $46.31 $46.34 $46.26 $46.31 $40.47 757,667
2019-09-13 $46.30 $46.35 $46.26 $46.30 $40.46 766,155
2019-09-12 $46.19 $46.32 $46.16 $46.28 $40.45 293,650
2019-09-11 $46.17 $46.23 $46.13 $46.22 $40.39 1,082,800
2019-09-10 $46.09 $46.13 $46.07 $46.13 $40.31 180,900
2019-09-09 $45.98 $46.08 $45.97 $46.05 $40.24 278,360
2019-09-06 $45.93 $45.96 $45.89 $45.94 $40.15 150,124
2019-09-05 $45.84 $45.92 $45.83 $45.89 $40.11 451,881
2019-09-04 $45.80 $45.91 $45.76 $45.83 $40.05 132,188
2019-09-03 $45.82 $45.82 $45.60 $45.71 $39.95 527,312
2019-08-30 $46.05 $46.05 $45.96 $45.97 $39.98 140,488
2019-08-29 $45.96 $46.03 $45.96 $46.02 $40.03 471,518
2019-08-28 $45.99 $46.00 $45.95 $45.97 $39.98 206,884
2019-08-27 $45.97 $45.97 $45.91 $45.97 $39.98 388,651
2019-08-26 $45.90 $45.95 $45.85 $45.95 $39.97 279,601
2019-08-23 $45.95 $45.96 $45.81 $45.84 $39.87 605,808
2019-08-22 $45.92 $45.95 $45.90 $45.93 $39.95 286,546
2019-08-21 $45.86 $45.93 $45.86 $45.91 $39.93 435,812
2019-08-20 $45.86 $45.89 $45.84 $45.85 $39.88 909,655
2019-08-19 $45.82 $45.88 $45.79 $45.84 $39.87 267,209
2019-08-16 $45.76 $45.80 $45.71 $45.76 $39.80 193,499
2019-08-15 $45.78 $45.78 $45.74 $45.75 $39.79 220,703
2019-08-14 $45.87 $45.87 $45.80 $45.81 $39.84 352,832
2019-08-13 $45.88 $45.89 $45.84 $45.87 $39.90 658,894
2019-08-12 $45.90 $45.91 $45.84 $45.85 $39.88 577,565
2019-08-09 $45.98 $46.00 $45.90 $45.92 $39.94 765,380
2019-08-08 $45.97 $46.02 $45.96 $46.02 $40.03 293,016
2019-08-07 $46.02 $46.09 $45.97 $45.99 $40.00 837,234
2019-08-06 $46.03 $46.11 $46.01 $46.03 $40.03 479,222
2019-08-05 $46.15 $46.16 $45.99 $46.06 $40.06 550,826
2019-08-02 $46.31 $46.31 $46.11 $46.20 $40.18 8,374,642
2019-08-01 $46.25 $46.32 $46.24 $46.31 $40.28 704,584
2019-07-31 $46.50 $46.51 $46.43 $46.47 $40.23 189,335
2019-07-30 $46.42 $46.49 $46.42 $46.49 $40.24 617,574
2019-07-29 $46.38 $46.46 $46.36 $46.46 $40.22 347,875
2019-07-26 $46.28 $46.36 $46.28 $46.36 $40.13 421,809
2019-07-25 $46.24 $46.28 $46.24 $46.25 $40.04 288,363
2019-07-24 $46.25 $46.27 $46.24 $46.24 $40.03 535,294
2019-07-23 $46.29 $46.29 $46.22 $46.23 $40.02 334,167
2019-07-22 $46.22 $46.27 $46.22 $46.25 $40.04 186,465
2019-07-19 $46.26 $46.29 $46.21 $46.23 $40.02 171,984
2019-07-18 $46.25 $46.29 $46.25 $46.28 $40.06 226,010
2019-07-17 $46.22 $46.29 $46.22 $46.29 $40.07 330,551
2019-07-16 $46.26 $46.26 $46.17 $46.18 $39.98 513,301
2019-07-15 $46.19 $46.23 $46.17 $46.23 $40.02 173,558
2019-07-12 $46.13 $46.16 $46.11 $46.16 $39.96 450,635
2019-07-11 $46.08 $46.16 $46.08 $46.16 $39.96 216,930
2019-07-10 $46.14 $46.18 $46.06 $46.12 $39.92 256,412
2019-07-09 $46.11 $46.16 $46.07 $46.08 $39.89 282,290
2019-07-08 $46.08 $46.13 $46.08 $46.13 $39.93 116,668
2019-07-05 $46.11 $46.12 $46.09 $46.11 $39.91 213,819
2019-07-03 $46.13 $46.13 $46.08 $46.10 $39.91 242,670
2019-07-02 $46.13 $46.13 $46.05 $46.11 $39.91 363,625
2019-07-01 $46.26 $46.26 $46.08 $46.12 $39.92 722,568
2019-06-28 $46.21 $46.27 $46.20 $46.22 $39.82 729,748
2019-06-27 $46.21 $46.26 $46.18 $46.26 $39.85 405,599
2019-06-26 $46.18 $46.18 $46.08 $46.17 $39.78 644,620
2019-06-25 $46.22 $46.22 $46.12 $46.15 $39.76 254,547
2019-06-24 $46.24 $46.24 $46.18 $46.19 $39.79 468,787
2019-06-21 $46.18 $46.21 $46.16 $46.17 $39.78 898,552
2019-06-20 $46.16 $46.21 $46.16 $46.20 $39.80 197,452
2019-06-19 $46.14 $46.20 $46.13 $46.18 $39.79 545,304
2019-06-18 $46.20 $46.28 $46.12 $46.15 $39.76 1,034,531
2019-06-17 $46.19 $46.21 $46.14 $46.14 $39.75 108,140
2019-06-14 $46.17 $46.18 $46.14 $46.18 $39.79 128,963
2019-06-13 $46.19 $46.23 $46.16 $46.20 $39.80 464,737
2019-06-12 $46.17 $46.22 $46.14 $46.15 $39.76 213,561
2019-06-11 $46.13 $46.18 $46.13 $46.16 $39.77 835,126
2019-06-10 $46.14 $46.14 $46.03 $46.11 $39.73 277,525
2019-06-07 $46.06 $46.14 $46.05 $46.11 $39.73 442,207
2019-06-06 $46.05 $46.05 $46.00 $46.03 $39.66 166,644
2019-06-05 $46.05 $46.09 $45.95 $45.99 $39.62 719,008
2019-06-04 $46.00 $46.06 $45.91 $46.06 $39.68 188,448
2019-06-03 $45.98 $45.99 $45.91 $45.95 $39.59 376,607
2019-05-31 $46.23 $46.31 $46.16 $46.16 $39.58 1,925,070
2019-05-30 $46.34 $46.34 $46.26 $46.32 $39.72 162,682
2019-05-29 $46.37 $46.40 $46.31 $46.35 $39.74 1,577,687
2019-05-28 $46.42 $46.50 $46.40 $46.43 $39.81 680,006
2019-05-24 $46.43 $46.44 $46.40 $46.42 $39.80 281,657
2019-05-23 $46.48 $46.48 $46.39 $46.46 $39.84 263,460
2019-05-22 $46.54 $46.56 $46.48 $46.54 $39.90 418,646
2019-05-21 $46.42 $46.57 $46.42 $46.57 $39.93 221,600
2019-05-20 $46.50 $46.51 $46.40 $46.46 $39.84 598,447
2019-05-17 $46.51 $46.53 $46.41 $46.52 $39.89 238,892
2019-05-16 $46.42 $46.53 $46.42 $46.52 $39.89 450,145
2019-05-15 $46.31 $46.49 $46.28 $46.47 $39.84 364,758
2019-05-14 $46.26 $46.36 $46.26 $46.33 $39.72 303,259
2019-05-13 $46.35 $46.37 $46.22 $46.31 $39.71 622,130
2019-05-10 $46.37 $46.51 $46.31 $46.48 $39.85 286,201
2019-05-09 $46.50 $46.50 $46.35 $46.42 $39.80 483,222
2019-05-08 $46.59 $46.59 $46.51 $46.52 $39.89 582,997
2019-05-07 $46.65 $46.66 $46.51 $46.56 $39.92 444,277
2019-05-06 $46.66 $46.69 $46.64 $46.65 $40.00 560,545
2019-05-03 $46.68 $46.70 $46.66 $46.70 $40.04 1,192,808
2019-05-02 $46.67 $46.67 $46.61 $46.66 $40.01 781,453
2019-05-01 $46.64 $46.67 $46.62 $46.66 $40.01 900,143
2019-04-30 $46.80 $46.86 $46.79 $46.85 $39.98 455,617
2019-04-29 $46.72 $46.81 $46.72 $46.72 $39.87 651,000
2019-04-26 $46.76 $46.76 $46.70 $46.75 $39.90 214,366
2019-04-25 $46.65 $46.71 $46.65 $46.70 $39.85 176,071
2019-04-24 $46.72 $46.74 $46.65 $46.66 $39.82 602,246
2019-04-23 $46.65 $46.70 $46.63 $46.70 $39.85 717,483
2019-04-22 $46.60 $46.65 $46.59 $46.64 $39.80 587,996
2019-04-18 $46.54 $46.61 $46.54 $46.60 $39.77 311,091
2019-04-17 $46.54 $46.57 $46.49 $46.56 $39.73 514,937
2019-04-16 $46.51 $46.55 $46.49 $46.49 $39.67 522,564
2019-04-15 $46.48 $46.53 $46.46 $46.52 $39.70 495,503
2019-04-12 $46.44 $46.48 $46.43 $46.47 $39.66 454,395
2019-04-11 $46.38 $46.43 $46.38 $46.43 $39.62 446,194
2019-04-10 $46.34 $46.40 $46.32 $46.40 $39.60 325,811
2019-04-09 $46.32 $46.37 $46.30 $46.31 $39.52 125,232
2019-04-08 $46.29 $46.34 $46.29 $46.31 $39.52 220,827
2019-04-05 $46.23 $46.27 $46.19 $46.25 $39.47 315,949
2019-04-04 $46.11 $46.18 $46.11 $46.17 $39.40 231,306
2019-04-03 $46.09 $46.13 $46.04 $46.06 $39.31 494,091
2019-04-02 $46.02 $46.07 $46.00 $46.03 $39.28 327,502
2019-04-01 $45.90 $46.01 $45.76 $45.99 $39.25 523,497
2019-03-29 $45.93 $46.07 $45.89 $46.05 $39.11 1,249,177
2019-03-28 $45.89 $45.93 $45.87 $45.87 $38.96 1,903,165
2019-03-27 $45.94 $46.00 $45.88 $45.90 $38.98 1,829,844
2019-03-26 $45.94 $45.95 $45.87 $45.91 $38.99 1,800,027
2019-03-25 $45.91 $46.00 $45.88 $45.98 $39.05 615,780
2019-03-22 $46.10 $46.19 $45.95 $45.96 $39.04 1,200,665
2019-03-21 $46.25 $46.25 $46.12 $46.14 $39.19 997,776
2019-03-20 $46.19 $46.23 $46.18 $46.22 $39.26 337,957
2019-03-19 $46.23 $46.25 $46.19 $46.19 $39.23 322,340
2019-03-18 $46.20 $46.23 $46.19 $46.19 $39.23 307,239
2019-03-15 $46.19 $46.24 $46.16 $46.18 $39.22 494,100
2019-03-14 $46.24 $46.24 $46.16 $46.20 $39.24 166,617
2019-03-13 $46.11 $46.25 $46.06 $46.22 $39.26 1,033,944
2019-03-12 $46.05 $46.12 $46.05 $46.11 $39.16 338,032
2019-03-11 $46.06 $46.08 $46.03 $46.06 $39.12 732,196
2019-03-08 $46.14 $46.14 $45.98 $46.05 $39.11 1,004,613
2019-03-07 $46.29 $46.29 $46.17 $46.18 $39.22 1,167,261
2019-03-06 $46.36 $46.36 $46.25 $46.27 $39.30 297,786
2019-03-05 $46.36 $46.38 $46.33 $46.35 $39.37 373,861
2019-03-04 $46.39 $46.39 $46.34 $46.37 $39.38 1,065,038
2019-03-01 $46.42 $46.43 $46.36 $46.40 $39.41 668,771
2019-02-28 $46.60 $46.64 $46.57 $46.59 $39.38 317,044
2019-02-27 $46.56 $46.63 $46.51 $46.62 $39.41 412,813
2019-02-26 $46.48 $46.57 $46.47 $46.55 $39.35 478,914
2019-02-25 $46.44 $46.47 $46.41 $46.46 $39.27 1,235,007
2019-02-22 $46.27 $46.41 $46.22 $46.37 $39.20 1,709,393
2019-02-21 $46.19 $46.20 $46.15 $46.18 $39.04 830,003
2019-02-20 $46.11 $46.17 $46.10 $46.14 $39.00 344,219
2019-02-19 $46.03 $46.10 $45.97 $46.08 $38.95 423,381
2019-02-15 $45.87 $46.00 $45.86 $45.97 $38.86 1,440,235
2019-02-14 $45.84 $45.86 $45.79 $45.81 $38.72 1,114,284
2019-02-13 $45.85 $45.89 $45.79 $45.79 $38.71 854,582
2019-02-12 $45.83 $45.90 $45.72 $45.81 $38.72 2,267,932
2019-02-11 $45.80 $45.86 $45.75 $45.76 $38.68 316,551
2019-02-08 $45.85 $45.86 $45.79 $45.80 $38.72 514,456
2019-02-07 $45.80 $45.88 $45.74 $45.76 $38.68 816,771
2019-02-06 $45.74 $45.85 $45.72 $45.85 $38.76 1,678,114
2019-02-05 $45.65 $45.78 $45.65 $45.74 $38.67 354,904
2019-02-04 $45.60 $45.69 $45.60 $45.68 $38.61 464,256
2019-02-01 $45.62 $45.66 $45.52 $45.62 $38.56 294,012
2019-01-31 $45.90 $45.94 $45.79 $45.81 $38.54 802,310
2019-01-30 $45.86 $45.94 $45.82 $45.94 $38.65 274,784
2019-01-29 $45.87 $45.89 $45.79 $45.79 $38.52 169,171
2019-01-28 $45.89 $45.89 $45.81 $45.81 $38.54 554,155
2019-01-25 $45.89 $45.89 $45.84 $45.87 $38.59 318,956
2019-01-24 $45.81 $45.89 $45.81 $45.84 $38.56 819,954
2019-01-23 $45.85 $45.88 $45.77 $45.83 $38.56 298,280
2019-01-22 $45.85 $45.91 $45.77 $45.78 $38.51 768,559
2019-01-18 $45.76 $45.86 $45.71 $45.85 $38.57 795,328
2019-01-17 $45.68 $45.78 $45.68 $45.75 $38.49 519,970
2019-01-16 $45.64 $45.76 $45.61 $45.63 $38.39 812,466
2019-01-15 $45.78 $45.82 $45.67 $45.71 $38.45 682,697
2019-01-14 $45.93 $45.93 $45.75 $45.80 $38.53 408,886
2019-01-11 $45.83 $45.90 $45.69 $45.89 $38.61 622,139
2019-01-10 $46.04 $46.04 $45.82 $45.84 $38.56 1,570,637
2019-01-09 $46.14 $46.17 $45.99 $46.03 $38.72 1,126,535
2019-01-08 $45.91 $46.15 $45.91 $46.05 $38.74 607,723
2019-01-07 $45.51 $45.76 $45.45 $45.74 $38.48 766,812
2019-01-04 $44.88 $45.90 $44.88 $45.40 $38.19 5,663,453
2019-01-03 $44.69 $45.01 $44.69 $44.95 $37.82 1,138,740
2019-01-02 $44.62 $44.75 $44.56 $44.73 $37.63 1,094,449
2018-12-31 $44.73 $44.74 $44.59 $44.70 $37.60 1,270,593
2018-12-28 $44.78 $44.92 $44.67 $44.75 $37.65 915,664
2018-12-27 $44.72 $44.82 $44.62 $44.78 $37.67 807,159
2018-12-26 $44.45 $45.92 $44.45 $44.80 $37.69 5,154,273
2018-12-24 $44.56 $44.63 $44.40 $44.46 $37.40 2,863,846
2018-12-21 $44.72 $44.93 $44.37 $44.56 $37.49 5,028,073
2018-12-20 $45.00 $45.01 $44.71 $44.75 $37.65 4,247,904
2018-12-19 $45.17 $45.21 $44.85 $44.94 $37.81 966,411
2018-12-18 $45.45 $45.47 $45.34 $45.38 $38.00 1,084,685
2018-12-17 $45.60 $45.64 $45.46 $45.47 $38.07 1,444,958
2018-12-14 $45.66 $45.66 $45.54 $45.57 $38.16 1,445,744
2018-12-13 $45.61 $45.65 $45.57 $45.65 $38.23 751,845
2018-12-12 $45.68 $45.72 $45.59 $45.63 $38.21 1,657,902
2018-12-11 $45.81 $45.81 $45.70 $45.73 $38.29 924,708
2018-12-10 $45.88 $45.95 $45.81 $45.87 $38.41 987,378
2018-12-07 $46.15 $46.15 $45.88 $45.90 $38.43 3,089,933
2018-12-06 $46.16 $46.20 $45.99 $46.19 $38.68 3,111,701
2018-12-04 $46.28 $46.37 $46.20 $46.24 $38.72 1,441,827
2018-12-03 $46.24 $46.30 $46.19 $46.30 $38.77 1,169,009
2018-11-30 $46.39 $46.45 $46.38 $46.44 $38.72 1,149,489
2018-11-29 $46.40 $46.43 $46.34 $46.41 $38.69 1,024,795
2018-11-28 $46.45 $46.48 $46.35 $46.45 $38.73 1,342,852
2018-11-27 $46.51 $46.51 $46.43 $46.45 $38.73 331,187
2018-11-26 $46.47 $46.54 $46.47 $46.54 $38.80 1,035,263
2018-11-23 $46.45 $46.55 $46.44 $46.55 $38.81 649,450
2018-11-21 $46.53 $46.56 $46.42 $46.45 $38.73 1,589,446
2018-11-20 $46.57 $46.59 $46.53 $46.55 $38.81 945,140
2018-11-19 $46.60 $46.68 $46.58 $46.59 $38.84 2,196,623
2018-11-16 $46.77 $46.78 $46.67 $46.70 $38.94 1,339,286
2018-11-15 $46.89 $46.89 $46.78 $46.81 $39.03 867,014
2018-11-14 $46.91 $46.92 $46.86 $46.88 $39.09 546,380
2018-11-13 $46.90 $46.91 $46.88 $46.90 $39.10 689,055
2018-11-12 $46.93 $46.95 $46.91 $46.92 $39.12 221,413
2018-11-09 $46.92 $46.95 $46.91 $46.92 $39.12 364,268
2018-11-08 $46.92 $46.95 $46.92 $46.93 $39.13 636,718
2018-11-07 $46.92 $46.97 $46.92 $46.97 $39.16 566,628
2018-11-06 $46.91 $46.92 $46.90 $46.91 $39.11 487,006
2018-11-05 $46.88 $46.94 $46.87 $46.94 $39.14 879,903
2018-11-02 $46.85 $46.88 $46.84 $46.85 $39.06 695,939
2018-11-01 $46.83 $46.86 $46.80 $46.86 $39.07 2,467,695
2018-10-31 $47.02 $47.04 $47.00 $47.02 $39.04 433,259
2018-10-30 $47.04 $47.05 $47.01 $47.04 $39.05 762,955
2018-10-29 $47.06 $47.09 $47.03 $47.04 $39.05 1,658,108
2018-10-26 $47.10 $47.10 $47.03 $47.04 $39.05 1,084,190
2018-10-25 $47.15 $47.15 $47.08 $47.09 $39.09 2,271,015
2018-10-24 $47.18 $47.19 $47.12 $47.12 $39.12 1,195,971
2018-10-23 $47.18 $47.21 $47.18 $47.18 $39.17 566,723
2018-10-22 $47.23 $47.24 $47.19 $47.19 $39.18 427,083
2018-10-19 $47.23 $47.25 $47.17 $47.17 $39.16 2,204,288
2018-10-18 $47.20 $47.24 $47.18 $47.18 $39.17 353,679
2018-10-17 $47.22 $47.24 $47.19 $47.21 $39.19 343,624
2018-10-16 $47.23 $47.24 $47.19 $47.23 $39.21 644,594
2018-10-15 $47.20 $47.22 $47.19 $47.22 $39.20 590,338
2018-10-12 $47.24 $47.24 $47.17 $47.20 $39.19 411,838
2018-10-11 $47.24 $47.24 $47.00 $47.19 $39.18 1,152,133
2018-10-10 $47.23 $47.23 $47.21 $47.22 $39.20 436,206
2018-10-09 $47.21 $47.21 $47.17 $47.19 $39.18 227,055
2018-10-08 $47.21 $47.22 $47.18 $47.22 $39.20 574,418
2018-10-05 $47.21 $47.22 $47.18 $47.21 $39.19 713,419
2018-10-04 $47.20 $47.20 $47.17 $47.17 $39.16 694,721
2018-10-03 $47.21 $47.22 $47.19 $47.20 $39.19 503,747
2018-10-02 $47.19 $47.21 $47.18 $47.21 $39.19 897,244
2018-10-01 $47.20 $47.22 $47.19 $47.21 $39.19 999,600
2018-09-28 $47.34 $47.39 $47.34 $47.35 $39.15 884,912
2018-09-27 $47.36 $47.37 $47.34 $47.36 $39.16 147,223
2018-09-26 $47.33 $47.35 $47.32 $47.35 $39.15 344,415
2018-09-25 $47.30 $47.32 $47.29 $47.32 $39.13 257,452
2018-09-24 $47.26 $47.30 $47.26 $47.30 $39.11 347,265
2018-09-21 $47.28 $47.29 $47.25 $47.28 $39.10 837,217
2018-09-20 $47.25 $47.27 $47.24 $47.27 $39.09 359,886
2018-09-19 $47.24 $47.25 $47.22 $47.22 $39.05 547,523
2018-09-18 $47.22 $47.25 $47.21 $47.23 $39.05 406,349
2018-09-17 $47.20 $47.22 $47.19 $47.22 $39.05 1,093,696
2018-09-14 $47.19 $47.20 $47.16 $47.18 $39.01 1,051,759
2018-09-13 $47.18 $47.20 $47.15 $47.17 $39.00 341,689
2018-09-12 $47.16 $47.17 $47.14 $47.17 $39.00 562,315
2018-09-11 $47.14 $47.17 $47.12 $47.17 $39.00 705,783
2018-09-10 $47.15 $47.15 $47.09 $47.11 $38.95 322,390
2018-09-07 $47.10 $47.10 $47.07 $47.07 $38.92 259,068
2018-09-06 $47.10 $47.11 $47.07 $47.08 $38.93 476,522
2018-09-05 $47.11 $47.11 $47.07 $47.09 $38.94 355,271
2018-09-04 $47.06 $47.07 $47.04 $47.07 $38.92 446,731
2018-08-31 $47.25 $47.27 $47.23 $47.26 $38.92 234,736
2018-08-30 $47.25 $47.28 $47.25 $47.25 $38.91 226,972
2018-08-29 $47.25 $47.26 $47.23 $47.24 $38.91 317,740
2018-08-28 $47.24 $47.25 $47.21 $47.24 $38.91 215,092
2018-08-27 $47.21 $47.24 $47.21 $47.24 $38.91 189,796
2018-08-24 $47.20 $47.22 $47.18 $47.21 $38.88 160,308
2018-08-23 $47.17 $47.20 $47.17 $47.17 $38.85 412,288
2018-08-22 $47.18 $47.19 $47.18 $47.19 $38.86 162,757
2018-08-21 $47.17 $47.20 $47.16 $47.18 $38.86 185,287
2018-08-20 $47.18 $47.19 $47.14 $47.19 $38.86 328,984
2018-08-17 $47.13 $47.17 $47.13 $47.17 $38.85 159,053
2018-08-16 $47.16 $47.18 $47.13 $47.16 $38.84 908,814
2018-08-15 $47.12 $47.16 $47.12 $47.15 $38.83 134,916
2018-08-14 $47.14 $47.17 $47.10 $47.16 $38.84 172,817
2018-08-13 $47.11 $47.13 $47.09 $47.13 $38.81 324,955
2018-08-10 $47.08 $47.10 $47.07 $47.10 $38.79 122,130
2018-08-09 $47.10 $47.11 $47.05 $47.05 $38.75 301,902
2018-08-08 $47.08 $47.09 $47.06 $47.09 $38.78 252,232
2018-08-07 $47.08 $47.09 $47.03 $47.05 $38.75 476,283
2018-08-06 $47.04 $47.10 $47.04 $47.07 $38.77 284,100
2018-08-03 $47.06 $47.07 $47.03 $47.07 $38.77 548,238
2018-08-02 $47.03 $47.06 $47.02 $47.03 $38.73 630,859
2018-08-01 $47.04 $47.07 $47.03 $47.06 $38.76 1,300,500
2018-07-31 $47.24 $47.25 $47.21 $47.25 $38.76 208,790
2018-07-30 $47.18 $47.21 $47.17 $47.21 $38.72 239,025
2018-07-27 $47.19 $47.19 $47.16 $47.16 $38.68 282,579
2018-07-26 $47.17 $47.18 $47.16 $47.18 $38.70 220,038
2018-07-25 $47.15 $47.17 $47.12 $47.17 $38.69 451,408
2018-07-24 $47.12 $47.15 $47.12 $47.15 $38.67 195,698
2018-07-23 $47.10 $47.14 $47.10 $47.13 $38.66 164,471
2018-07-20 $47.11 $47.14 $47.11 $47.14 $38.67 282,993
2018-07-19 $47.07 $47.12 $47.07 $47.10 $38.63 403,386
2018-07-18 $47.09 $47.10 $47.06 $47.09 $38.63 336,423
2018-07-17 $47.09 $47.10 $47.06 $47.09 $38.63 526,359
2018-07-16 $47.08 $47.09 $47.06 $47.09 $38.63 586,058
2018-07-13 $47.04 $47.09 $47.03 $47.08 $38.62 502,276
2018-07-12 $47.07 $47.07 $47.03 $47.07 $38.61 132,868
2018-07-11 $47.03 $47.05 $47.01 $47.05 $38.59 308,871
2018-07-10 $47.00 $47.03 $46.99 $47.02 $38.57 536,004
2018-07-09 $46.98 $47.00 $46.96 $47.00 $38.55 361,897
2018-07-06 $46.91 $46.96 $46.90 $46.96 $38.52 269,391
2018-07-05 $46.85 $46.89 $46.81 $46.89 $38.46 1,018,829
2018-07-03 $46.83 $46.85 $46.80 $46.80 $38.39 294,964
2018-07-02 $46.84 $46.84 $46.74 $46.79 $38.38 877,696
2018-06-29 $47.08 $47.08 $46.97 $46.97 $38.37 2,894,404
2018-06-28 $47.12 $47.12 $47.06 $47.09 $38.47 338,544
2018-06-27 $47.16 $47.16 $47.12 $47.14 $38.51 395,059
2018-06-26 $47.16 $47.17 $47.15 $47.17 $38.53 223,870
2018-06-25 $47.19 $47.19 $47.14 $47.14 $38.51 1,547,490
2018-06-22 $47.17 $47.18 $47.15 $47.16 $38.53 350,767
2018-06-21 $47.17 $47.17 $47.14 $47.16 $38.53 264,642
2018-06-20 $47.19 $47.19 $47.14 $47.15 $38.52 564,550
2018-06-19 $47.20 $47.20 $47.15 $47.17 $38.53 664,105
2018-06-18 $47.20 $47.20 $47.18 $47.19 $38.55 530,575
2018-06-15 $47.18 $47.21 $47.18 $47.20 $38.56 205,043
2018-06-14 $47.21 $47.22 $47.19 $47.22 $38.58 905,515
2018-06-13 $47.22 $47.22 $47.19 $47.20 $38.56 391,898
2018-06-12 $47.22 $47.27 $47.19 $47.21 $38.57 1,080,083
2018-06-11 $47.20 $47.22 $47.19 $47.21 $38.57 784,545
2018-06-08 $47.19 $47.21 $47.18 $47.19 $38.55 1,484,406
2018-06-07 $47.18 $47.19 $47.16 $47.19 $38.55 898,475
2018-06-06 $47.16 $47.17 $47.13 $47.17 $38.53 996,047
2018-06-05 $47.14 $47.16 $47.13 $47.16 $38.53 254,089
2018-06-04 $47.13 $47.13 $47.12 $47.13 $38.50 229,912
2018-06-01 $47.11 $47.13 $47.08 $47.11 $38.49 433,400
2018-05-31 $47.27 $47.28 $47.24 $47.27 $38.47 409,269
2018-05-30 $47.26 $47.29 $47.25 $47.29 $38.48 179,428
2018-05-29 $47.25 $47.28 $47.25 $47.28 $38.47 327,609
2018-05-25 $47.28 $47.28 $47.26 $47.26 $38.46 273,619
2018-05-24 $47.30 $47.30 $47.26 $47.27 $38.47 437,384
2018-05-23 $47.29 $47.29 $47.27 $47.29 $38.48 830,962
2018-05-22 $47.31 $47.31 $47.29 $47.31 $38.50 214,053
2018-05-21 $47.34 $47.34 $47.29 $47.31 $38.50 308,946
2018-05-18 $47.29 $47.29 $47.26 $47.29 $38.48 286,415
2018-05-17 $47.23 $47.29 $47.23 $47.26 $38.46 703,844
2018-05-16 $47.26 $47.28 $47.24 $47.27 $38.47 370,134
2018-05-15 $47.27 $47.27 $47.24 $47.25 $38.45 626,615
2018-05-14 $47.28 $47.29 $47.26 $47.28 $38.47 702,298
2018-05-11 $47.26 $47.27 $47.25 $47.27 $38.47 225,506
2018-05-10 $47.22 $47.26 $47.22 $47.24 $38.44 360,283
2018-05-09 $47.24 $47.25 $47.22 $47.24 $38.44 761,875
2018-05-08 $47.24 $47.24 $47.22 $47.24 $38.44 253,943
2018-05-07 $47.24 $47.25 $47.22 $47.24 $38.44 371,248
2018-05-04 $47.23 $47.24 $47.21 $47.23 $38.43 1,946,751
2018-05-03 $47.26 $47.26 $47.24 $47.26 $38.46 939,431
2018-05-02 $47.27 $47.29 $47.25 $47.27 $38.47 933,452
2018-05-01 $47.27 $47.28 $47.25 $47.26 $38.46 1,235,447
2018-04-30 $47.44 $47.45 $47.43 $47.44 $38.46 234,833
2018-04-27 $47.42 $47.43 $47.41 $47.42 $38.45 212,666
2018-04-26 $47.42 $47.43 $47.41 $47.41 $38.44 632,963
2018-04-25 $47.40 $47.42 $47.39 $47.42 $38.45 274,212
2018-04-24 $47.45 $47.45 $47.41 $47.43 $38.45 296,078
2018-04-23 $47.43 $47.44 $47.40 $47.44 $38.46 636,578
2018-04-20 $47.39 $47.42 $47.38 $47.41 $38.44 185,226
2018-04-19 $47.40 $47.43 $47.38 $47.40 $38.43 181,444
2018-04-18 $47.40 $47.44 $47.40 $47.41 $38.44 575,004
2018-04-17 $47.38 $47.43 $47.35 $47.42 $38.45 512,157
2018-04-16 $47.34 $47.39 $47.34 $47.35 $38.39 339,950
2018-04-13 $47.35 $47.38 $47.34 $47.34 $38.38 2,487,281
2018-04-12 $47.33 $47.40 $47.29 $47.32 $38.36 411,681
2018-04-11 $47.30 $47.35 $47.28 $47.29 $38.34 325,537
2018-04-10 $47.32 $47.34 $47.28 $47.30 $38.35 342,971
2018-04-09 $47.29 $47.33 $47.26 $47.32 $38.36 268,473
2018-04-06 $47.29 $47.30 $47.25 $47.28 $38.33 284,046
2018-04-05 $47.30 $47.31 $47.26 $47.30 $38.35 200,027
2018-04-04 $47.25 $47.30 $47.25 $47.29 $38.34 227,016
2018-04-03 $47.30 $47.32 $47.26 $47.30 $38.35 1,688,746
2018-04-02 $47.29 $47.30 $47.24 $47.27 $38.32 1,758,960
2018-03-29 $47.41 $47.45 $47.36 $47.42 $38.31 719,803
2018-03-28 $47.40 $47.40 $47.37 $47.40 $38.30 381,567
2018-03-27 $47.40 $47.42 $47.37 $47.39 $38.29 233,563
2018-03-26 $47.40 $47.42 $47.36 $47.38 $38.28 539,871
2018-03-23 $47.41 $47.41 $47.35 $47.37 $38.27 979,259
2018-03-22 $47.41 $47.44 $47.38 $47.38 $38.28 608,658
2018-03-21 $47.37 $47.44 $47.36 $47.42 $38.31 492,162
2018-03-20 $47.40 $47.40 $47.37 $47.37 $38.27 189,073
2018-03-19 $47.42 $47.42 $47.38 $47.40 $38.30 334,328
2018-03-16 $47.38 $47.44 $47.36 $47.40 $38.30 586,609
2018-03-15 $47.39 $47.39 $47.35 $47.37 $38.27 622,307
2018-03-14 $47.37 $47.44 $47.33 $47.35 $38.25 403,348
2018-03-13 $47.37 $47.38 $47.33 $47.35 $38.25 677,619
2018-03-12 $47.32 $47.35 $47.29 $47.34 $38.25 1,358,197
2018-03-09 $47.28 $47.32 $47.27 $47.29 $38.21 248,368
2018-03-08 $47.25 $47.30 $47.23 $47.25 $38.17 440,172
2018-03-07 $47.25 $47.26 $47.22 $47.23 $38.16 260,976
2018-03-06 $47.25 $47.27 $47.22 $47.23 $38.16 462,302
2018-03-05 $47.30 $47.30 $47.23 $47.26 $38.18 1,707,833
2018-03-02 $47.31 $47.31 $47.24 $47.31 $38.22 373,402
2018-03-01 $47.34 $47.37 $47.25 $47.31 $38.22 1,330,452
2018-02-28 $47.51 $47.51 $47.44 $47.47 $38.22 262,876
2018-02-27 $47.49 $47.49 $47.40 $47.49 $38.23 1,437,964
2018-02-26 $47.51 $47.51 $47.44 $47.46 $38.21 237,903
2018-02-23 $47.43 $47.45 $47.42 $47.45 $38.20 4,265,693
2018-02-22 $47.43 $47.46 $47.42 $47.44 $38.19 464,363
2018-02-21 $47.42 $47.45 $47.39 $47.40 $38.16 664,574
2018-02-20 $47.38 $47.45 $47.36 $47.43 $38.19 2,393,433
2018-02-16 $47.39 $47.45 $47.39 $47.45 $38.20 159,554
2018-02-15 $47.43 $47.44 $47.37 $47.37 $38.14 312,927
2018-02-14 $47.32 $47.40 $47.23 $47.39 $38.15 373,112
2018-02-13 $47.37 $47.45 $47.35 $47.40 $38.16 291,902
2018-02-12 $47.35 $47.42 $47.32 $47.37 $38.14 379,644
2018-02-09 $47.45 $47.45 $47.32 $47.42 $38.18 494,130
2018-02-08 $47.47 $47.47 $47.35 $47.36 $38.13 617,374
2018-02-07 $47.46 $47.50 $47.38 $47.43 $38.19 549,385
2018-02-06 $47.41 $47.51 $47.35 $47.51 $38.25 956,052
2018-02-05 $47.48 $47.52 $47.41 $47.52 $38.26 1,895,447
2018-02-02 $47.50 $47.50 $47.42 $47.48 $38.23 249,978
2018-02-01 $47.48 $47.51 $47.41 $47.50 $38.24 695,908
2018-01-31 $47.65 $47.69 $47.62 $47.65 $38.23 281,863
2018-01-30 $47.61 $47.62 $47.59 $47.62 $38.21 461,547
2018-01-29 $47.59 $47.62 $47.57 $47.61 $38.20 299,517
2018-01-26 $47.55 $47.59 $47.55 $47.59 $38.18 298,941
2018-01-25 $47.56 $47.58 $47.53 $47.58 $38.17 288,721
2018-01-24 $47.50 $47.56 $47.50 $47.55 $38.15 378,586
2018-01-23 $47.50 $47.54 $47.49 $47.54 $38.14 481,108
2018-01-22 $47.43 $47.52 $47.37 $47.50 $38.11 313,871
2018-01-19 $47.44 $47.49 $47.41 $47.48 $38.09 435,384
2018-01-18 $47.43 $47.44 $47.38 $47.44 $38.06 327,270
2018-01-17 $47.36 $47.44 $47.31 $47.40 $38.03 1,257,032
2018-01-16 $47.33 $47.37 $47.31 $47.36 $38.00 519,387
2018-01-12 $47.28 $47.36 $47.28 $47.34 $37.98 524,426
2018-01-11 $47.36 $47.36 $47.30 $47.31 $37.96 1,042,604
2018-01-10 $47.34 $47.35 $47.29 $47.35 $37.99 442,513
2018-01-09 $47.40 $47.40 $47.30 $47.31 $37.96 1,904,576
2018-01-08 $47.38 $47.39 $47.35 $47.38 $38.01 238,325
2018-01-05 $47.34 $47.36 $47.28 $47.35 $37.99 194,542
2018-01-04 $47.31 $47.32 $47.28 $47.30 $37.95 371,455
2018-01-03 $47.27 $47.30 $47.25 $47.30 $37.95 673,055
2018-01-02 $47.19 $47.26 $47.19 $47.26 $37.92 139,666
2017-12-29 $47.20 $47.22 $47.16 $47.18 $37.85 204,104
2017-12-28 $47.18 $47.18 $47.14 $47.15 $37.83 233,415
2017-12-27 $47.18 $47.19 $47.14 $47.17 $37.85 186,939
2017-12-26 $47.13 $47.19 $47.13 $47.19 $37.86 151,491
2017-12-22 $47.15 $47.17 $47.12 $47.17 $37.85 213,735
2017-12-21 $47.14 $47.16 $47.10 $47.14 $37.82 284,182
2017-12-20 $47.10 $47.16 $47.10 $47.16 $37.84 551,254
2017-12-19 $47.13 $47.14 $47.08 $47.10 $37.79 474,755
2017-12-18 $47.27 $47.29 $47.25 $47.26 $37.79 235,022
2017-12-15 $47.24 $47.27 $47.17 $47.24 $37.77 260,528
2017-12-14 $47.21 $47.29 $47.20 $47.20 $37.74 293,261
2017-12-13 $47.25 $47.28 $47.21 $47.22 $37.76 654,416
2017-12-12 $47.27 $47.31 $47.26 $47.28 $37.81 160,545
2017-12-11 $47.30 $47.33 $47.22 $47.24 $37.77 459,105
2017-12-08 $47.28 $47.31 $47.28 $47.30 $37.82 219,791
2017-12-07 $47.29 $47.30 $47.25 $47.29 $37.81 148,906
2017-12-06 $47.27 $47.29 $47.26 $47.27 $37.80 140,020
2017-12-05 $47.23 $47.28 $47.21 $47.21 $37.75 239,708
2017-12-04 $47.26 $47.28 $47.22 $47.25 $37.78 128,534
2017-12-01 $47.22 $47.25 $47.19 $47.21 $37.75 377,743
2017-11-30 $47.37 $47.39 $47.33 $47.36 $37.74 179,224
2017-11-29 $47.32 $47.36 $47.32 $47.36 $37.74 158,889
2017-11-28 $47.30 $47.36 $47.30 $47.35 $37.73 133,993
2017-11-27 $47.35 $47.36 $47.33 $47.35 $37.73 340,828
2017-11-24 $47.33 $47.35 $47.33 $47.34 $37.73 71,805
2017-11-22 $47.26 $47.31 $47.26 $47.31 $37.70 118,179
2017-11-21 $47.26 $47.29 $47.25 $47.25 $37.65 128,492
2017-11-20 $47.27 $47.28 $47.25 $47.28 $37.68 122,725
2017-11-17 $47.24 $47.25 $47.21 $47.25 $37.65 131,461
2017-11-16 $47.21 $47.23 $47.18 $47.23 $37.64 106,811
2017-11-15 $47.20 $47.23 $47.17 $47.18 $37.60 146,374
2017-11-14 $47.27 $47.30 $47.20 $47.23 $37.64 125,391
2017-11-13 $47.23 $47.28 $47.23 $47.27 $37.67 115,208
2017-11-10 $47.24 $47.27 $47.20 $47.20 $37.61 198,986
2017-11-09 $47.30 $47.31 $47.25 $47.28 $37.68 624,226
2017-11-08 $47.33 $47.34 $47.30 $47.31 $37.70 183,627
2017-11-07 $47.35 $47.36 $47.33 $47.35 $37.73 266,181
2017-11-06 $47.35 $47.36 $47.33 $47.36 $37.74 378,866
2017-11-03 $47.36 $47.36 $47.33 $47.36 $37.74 259,656
2017-11-02 $47.41 $47.41 $47.32 $47.35 $37.73 340,755
2017-11-01 $47.38 $47.56 $47.35 $47.37 $37.75 568,044
2017-10-31 $47.53 $47.55 $47.49 $47.53 $37.75 1,276,499
2017-10-30 $47.51 $47.54 $47.51 $47.53 $37.75 235,021
2017-10-27 $47.54 $47.54 $47.51 $47.53 $37.75 377,327
2017-10-26 $47.52 $47.54 $47.52 $47.53 $37.75 583,727
2017-10-25 $47.53 $47.54 $47.52 $47.54 $37.76 288,877
2017-10-24 $47.50 $47.54 $47.48 $47.54 $37.76 262,097
2017-10-23 $47.51 $47.54 $47.49 $47.49 $37.72 500,317
2017-10-20 $47.51 $47.52 $47.49 $47.51 $37.73 782,200
2017-10-19 $47.48 $47.49 $47.44 $47.48 $37.71 231,730
2017-10-18 $47.46 $47.48 $47.44 $47.48 $37.71 414,378
2017-10-17 $47.43 $47.45 $47.42 $47.43 $37.67 767,713
2017-10-16 $47.42 $47.44 $47.41 $47.42 $37.66 132,410
2017-10-13 $47.41 $47.42 $47.39 $47.42 $37.66 125,394
2017-10-12 $47.39 $47.40 $47.38 $47.39 $37.64 259,642
2017-10-11 $47.39 $47.39 $47.36 $47.39 $37.64 2,123,755
2017-10-10 $47.38 $47.40 $47.35 $47.35 $37.61 1,019,911
2017-10-09 $47.36 $47.38 $47.36 $47.37 $37.62 103,391
2017-10-06 $47.32 $47.36 $47.32 $47.35 $37.61 102,075
2017-10-05 $47.29 $47.34 $47.29 $47.33 $37.59 144,743
2017-10-04 $47.28 $47.30 $47.26 $47.29 $37.56 521,328
2017-10-03 $47.27 $47.28 $47.25 $47.27 $37.54 170,285
2017-10-02 $47.26 $47.29 $47.23 $47.27 $37.54 1,455,392
2017-09-29 $47.38 $47.43 $47.38 $47.42 $37.53 135,762
2017-09-28 $47.40 $47.40 $47.39 $47.39 $37.51 223,149
2017-09-27 $47.44 $47.44 $47.35 $47.39 $37.51 170,891
2017-09-26 $47.35 $47.39 $47.35 $47.39 $37.51 151,192
2017-09-25 $47.35 $47.37 $47.32 $47.32 $37.46 165,844
2017-09-22 $47.30 $47.34 $47.29 $47.34 $37.47 170,006
2017-09-21 $47.33 $47.33 $47.28 $47.31 $37.45 181,127
2017-09-20 $47.31 $47.34 $47.27 $47.33 $37.46 119,543
2017-09-19 $47.33 $47.33 $47.29 $47.32 $37.46 333,559
2017-09-18 $47.29 $47.32 $47.29 $47.32 $37.46 139,985
2017-09-15 $47.26 $47.30 $47.26 $47.29 $37.43 75,383
2017-09-14 $47.29 $47.29 $47.23 $47.25 $37.40 271,324
2017-09-13 $47.27 $47.27 $47.24 $47.26 $37.41 118,917
2017-09-12 $47.25 $47.27 $47.21 $47.27 $37.42 279,541
2017-09-11 $47.22 $47.25 $47.22 $47.24 $37.39 1,974,807
2017-09-08 $47.21 $47.23 $47.19 $47.22 $37.38 1,629,144
2017-09-07 $47.25 $47.28 $47.19 $47.22 $37.38 868,271
2017-09-06 $47.26 $47.30 $47.20 $47.22 $37.38 203,616
2017-09-05 $47.22 $47.25 $47.20 $47.23 $37.38 115,815
2017-09-01 $47.21 $47.26 $47.17 $47.20 $37.36 231,372
2017-08-31 $47.40 $47.40 $47.33 $47.40 $37.39 388,548
2017-08-30 $47.35 $47.38 $47.33 $47.36 $37.36 231,974
2017-08-29 $47.33 $47.35 $47.32 $47.34 $37.35 238,846
2017-08-28 $47.33 $47.34 $47.31 $47.33 $37.34 202,594
2017-08-25 $47.30 $47.36 $47.30 $47.32 $37.33 112,028
2017-08-24 $47.29 $47.31 $47.28 $47.30 $37.31 313,084
2017-08-23 $47.32 $47.32 $47.26 $47.28 $37.30 671,200
2017-08-22 $47.30 $47.32 $47.28 $47.32 $37.33 95,565
2017-08-21 $47.34 $47.34 $47.26 $47.30 $37.31 99,729
2017-08-18 $47.34 $47.34 $47.27 $47.34 $37.35 160,812
2017-08-17 $47.35 $47.39 $47.31 $47.31 $37.32 113,731
2017-08-16 $47.32 $47.38 $47.32 $47.35 $37.35 154,414
2017-08-15 $47.36 $47.40 $47.31 $47.32 $37.33 831,940
2017-08-14 $47.42 $47.42 $47.37 $47.39 $37.38 413,300
2017-08-11 $47.39 $47.39 $47.35 $47.38 $37.38 968,755
2017-08-10 $47.43 $47.44 $47.37 $47.37 $37.37 333,821
2017-08-09 $47.46 $47.48 $47.44 $47.45 $37.43 370,195
2017-08-08 $47.47 $47.48 $47.45 $47.45 $37.43 198,044
2017-08-07 $47.45 $47.50 $47.45 $47.48 $37.46 89,568
2017-08-04 $47.46 $47.50 $47.45 $47.45 $37.43 93,679
2017-08-03 $47.47 $47.49 $47.44 $47.49 $37.46 379,439
2017-08-02 $47.47 $47.51 $47.44 $47.47 $37.45 146,669
2017-08-01 $47.45 $47.54 $47.39 $47.44 $37.42 187,314
2017-07-31 $47.58 $47.62 $47.57 $47.59 $37.42 176,463
2017-07-28 $47.60 $47.60 $47.57 $47.60 $37.42 63,766
2017-07-27 $47.59 $47.63 $47.57 $47.61 $37.43 113,746
2017-07-26 $47.55 $47.59 $47.55 $47.58 $37.41 293,089
2017-07-25 $47.55 $47.59 $47.54 $47.58 $37.41 158,162
2017-07-24 $47.53 $47.57 $47.52 $47.57 $37.40 180,577
2017-07-21 $47.49 $47.59 $47.47 $47.54 $37.38 519,561
2017-07-20 $47.44 $47.50 $47.44 $47.49 $37.34 118,833
2017-07-19 $47.42 $47.48 $47.42 $47.43 $37.29 324,308
2017-07-18 $47.40 $47.45 $47.40 $47.40 $37.27 239,903
2017-07-17 $47.39 $47.44 $47.37 $47.37 $37.24 263,902
2017-07-14 $47.38 $47.38 $47.36 $47.38 $37.25 160,035
2017-07-13 $47.35 $47.39 $47.35 $47.37 $37.24 414,982
2017-07-12 $47.38 $47.38 $47.33 $47.33 $37.21 1,045,876
2017-07-11 $47.34 $47.38 $47.32 $47.38 $37.25 202,382
2017-07-10 $47.32 $47.35 $47.31 $47.31 $37.20 83,504
2017-07-07 $47.32 $47.34 $47.30 $47.32 $37.20 102,307
2017-07-06 $47.30 $47.33 $47.27 $47.32 $37.20 357,955
2017-07-05 $47.28 $47.32 $47.26 $47.26 $37.16 249,451
2017-07-03 $47.34 $47.34 $47.26 $47.30 $37.19 114,727
2017-06-30 $47.36 $47.45 $47.36 $47.43 $37.17 174,071
2017-06-29 $47.45 $47.45 $47.34 $47.34 $37.10 286,092
2017-06-28 $47.44 $47.45 $47.42 $47.45 $37.18 116,835
2017-06-27 $47.43 $47.43 $47.41 $47.43 $37.17 147,255
2017-06-26 $47.39 $47.44 $47.39 $47.41 $37.15 109,644
2017-06-23 $47.41 $47.41 $47.37 $47.39 $37.14 133,846
2017-06-22 $47.38 $47.39 $47.34 $47.37 $37.12 175,057
2017-06-21 $47.40 $47.40 $47.32 $47.32 $37.08 234,570
2017-06-20 $47.45 $47.45 $47.39 $47.41 $37.15 171,665
2017-06-19 $47.46 $47.47 $47.43 $47.46 $37.19 337,012
2017-06-16 $47.48 $47.49 $47.42 $47.45 $37.18 1,277,086
2017-06-15 $47.45 $47.49 $47.43 $47.43 $37.17 163,233
2017-06-14 $47.48 $47.49 $47.45 $47.49 $37.22 100,744
2017-06-13 $47.47 $47.48 $47.45 $47.48 $37.21 169,072
2017-06-12 $47.47 $47.51 $47.45 $47.48 $37.21 145,957
2017-06-09 $47.47 $47.49 $47.44 $47.47 $37.20 359,448
2017-06-08 $47.45 $47.47 $47.44 $47.46 $37.19 687,559
2017-06-07 $47.47 $47.47 $47.44 $47.45 $37.18 1,066,457
2017-06-06 $47.45 $47.50 $47.44 $47.46 $37.19 623,213
2017-06-05 $47.47 $47.47 $47.44 $47.44 $37.18 122,814
2017-06-02 $47.45 $47.46 $47.44 $47.46 $37.19 252,432
2017-06-01 $47.45 $47.45 $47.42 $47.44 $37.18 170,817
2017-05-31 $47.59 $47.60 $47.57 $47.59 $37.17 183,331
2017-05-30 $47.56 $47.59 $47.55 $47.59 $37.17 228,298
2017-05-26 $47.56 $47.57 $47.54 $47.57 $37.16 241,165
2017-05-25 $47.55 $47.56 $47.53 $47.53 $37.13 195,751
2017-05-24 $47.54 $47.55 $47.52 $47.54 $37.13 826,791
2017-05-23 $47.53 $47.54 $47.52 $47.54 $37.13 214,856
2017-05-22 $47.51 $47.54 $47.51 $47.52 $37.12 159,159
2017-05-19 $47.51 $47.51 $47.47 $47.49 $37.09 4,351
2017-05-18 $47.50 $47.51 $47.47 $47.50 $37.10 1,829
2017-05-17 $47.51 $47.51 $47.48 $47.50 $37.10 179,536
2017-05-16 $47.51 $47.51 $47.48 $47.50 $37.10 411,208
2017-05-15 $47.52 $47.52 $47.48 $47.50 $37.10 274,485
2017-05-12 $47.50 $47.50 $47.45 $47.48 $37.09 665,189
2017-05-11 $47.45 $47.48 $47.44 $47.47 $37.08 1,365,500
2017-05-10 $47.44 $47.46 $47.41 $47.45 $37.06 261,336
2017-05-09 $47.44 $47.45 $47.40 $47.41 $37.03 267,399
2017-05-08 $47.44 $47.44 $47.40 $47.43 $37.05 215,583
2017-05-05 $47.41 $47.43 $47.39 $47.41 $37.03 139,550
2017-05-04 $47.42 $47.46 $47.38 $47.40 $37.02 217,119
2017-05-03 $47.40 $47.44 $47.35 $47.36 $36.99 560,960
2017-05-02 $47.38 $47.41 $47.37 $47.37 $37.00 204,555
2017-05-01 $47.39 $47.42 $47.37 $47.38 $37.01 183,513
2017-04-28 $47.54 $47.55 $47.52 $47.53 $37.00 131,594
2017-04-27 $47.52 $47.54 $47.52 $47.53 $37.00 126,245
2017-04-26 $47.51 $47.54 $47.50 $47.52 $37.00 158,397
2017-04-25 $47.52 $47.53 $47.49 $47.53 $37.00 120,268
2017-04-24 $47.51 $47.52 $47.45 $47.52 $37.00 313,886
2017-04-21 $47.48 $47.50 $47.44 $47.49 $36.97 128,847
2017-04-20 $47.45 $47.49 $47.45 $47.49 $36.97 155,852
2017-04-19 $47.49 $47.51 $47.45 $47.45 $36.94 204,625
2017-04-18 $47.48 $47.60 $47.47 $47.47 $36.96 119,050
2017-04-17 $47.47 $47.50 $47.45 $47.49 $36.97 213,951
2017-04-13 $47.47 $47.48 $47.41 $47.44 $36.93 207,659
2017-04-12 $47.47 $47.48 $47.45 $47.45 $36.94 156,644
2017-04-11 $47.47 $47.47 $47.44 $47.46 $36.95 284,429
2017-04-10 $47.48 $47.48 $47.43 $47.46 $36.95 236,615
2017-04-07 $47.44 $47.47 $47.43 $47.43 $36.93 245,236
2017-04-06 $47.43 $47.44 $47.41 $47.43 $36.93 222,981
2017-04-05 $47.39 $47.43 $47.39 $47.41 $36.91 940,088
2017-04-04 $47.39 $47.39 $47.36 $47.39 $36.90 475,876
2017-04-03 $47.38 $47.41 $47.34 $47.38 $36.89 254,799
2017-03-31 $47.52 $47.54 $47.46 $47.54 $36.89 146,365
2017-03-30 $47.46 $47.51 $47.44 $47.51 $36.87 174,793
2017-03-29 $47.44 $47.48 $47.37 $47.37 $36.76 1,351,876
2017-03-28 $47.41 $47.43 $47.38 $47.41 $36.79 138,412
2017-03-27 $47.43 $47.45 $47.39 $47.40 $36.78 174,675
2017-03-24 $47.40 $47.43 $47.40 $47.40 $36.78 132,239
2017-03-23 $47.47 $47.47 $47.41 $47.41 $36.79 185,174
2017-03-22 $47.45 $47.46 $47.41 $47.45 $36.82 127,028
2017-03-21 $47.54 $47.64 $47.42 $47.46 $36.83 147,779
2017-03-20 $47.50 $47.57 $47.50 $47.53 $36.88 120,761
2017-03-17 $47.46 $47.56 $47.46 $47.49 $36.85 327,484
2017-03-16 $47.51 $47.54 $47.45 $47.45 $36.82 520,345
2017-03-15 $47.51 $47.58 $47.48 $47.48 $36.85 241,670
2017-03-14 $47.52 $47.52 $47.45 $47.52 $36.88 306,091
2017-03-13 $47.50 $47.53 $47.46 $47.50 $36.86 268,954
2017-03-10 $47.51 $47.54 $47.45 $47.48 $36.85 533,904
2017-03-09 $47.53 $47.55 $47.50 $47.51 $36.87 292,636
2017-03-08 $47.55 $47.55 $47.49 $47.53 $36.88 397,186
2017-03-07 $47.53 $47.57 $47.49 $47.49 $36.85 124,705
2017-03-06 $47.54 $47.57 $47.54 $47.55 $36.90 164,848
2017-03-03 $47.56 $47.56 $47.52 $47.54 $36.89 508,846
2017-03-02 $47.50 $47.52 $47.50 $47.52 $36.88 110,125
2017-03-01 $47.46 $47.50 $47.46 $47.50 $36.86 274,402
2017-02-28 $47.60 $47.61 $47.58 $47.61 $36.83 147,618
2017-02-27 $47.60 $47.60 $47.54 $47.59 $36.81 118,611
2017-02-24 $47.55 $47.55 $47.53 $47.54 $36.77 159,596
2017-02-23 $47.51 $47.52 $47.50 $47.52 $36.76 130,977
2017-02-22 $47.48 $47.50 $47.46 $47.50 $36.74 229,409
2017-02-21 $47.45 $47.48 $47.43 $47.47 $36.72 169,173
2017-02-17 $47.42 $47.44 $47.42 $47.44 $36.69 3,759
2017-02-16 $47.43 $47.44 $47.42 $47.43 $36.69 3,635
2017-02-15 $47.39 $47.42 $47.38 $47.42 $36.68 356,127
2017-02-14 $47.38 $47.40 $47.36 $47.40 $36.66 490,026
2017-02-13 $47.38 $47.40 $47.35 $47.37 $36.64 476,168
2017-02-10 $47.36 $47.38 $47.35 $47.37 $36.64 334,107
2017-02-09 $47.35 $47.36 $47.31 $47.36 $36.63 140,138
2017-02-08 $47.36 $47.36 $47.31 $47.33 $36.61 153,650
2017-02-07 $47.34 $47.36 $47.31 $47.32 $36.60 392,200
2017-02-06 $47.36 $47.37 $47.31 $47.37 $36.64 284,390
2017-02-03 $47.33 $47.35 $47.31 $47.35 $36.62 423,283
2017-02-02 $47.36 $47.36 $47.30 $47.33 $36.61 204,010
2017-02-01 $47.36 $47.38 $47.30 $47.34 $36.62 172,341
2017-01-31 $47.58 $47.58 $47.47 $47.51 $36.63 311,186
2017-01-30 $47.58 $47.59 $47.53 $47.58 $36.68 200,836
2017-01-27 $47.58 $47.59 $47.54 $47.58 $36.68 210,349
2017-01-26 $47.61 $47.61 $47.53 $47.56 $36.67 185,803
2017-01-25 $47.56 $47.57 $47.53 $47.54 $36.65 264,940
2017-01-24 $47.57 $47.57 $47.52 $47.56 $36.67 294,947
2017-01-23 $47.56 $47.58 $47.53 $47.58 $36.68 168,560
2017-01-20 $47.55 $47.57 $47.52 $47.54 $36.65 191,682
2017-01-19 $47.56 $47.57 $47.52 $47.54 $36.65 196,128
2017-01-18 $47.57 $47.58 $47.53 $47.55 $36.66 263,730
2017-01-17 $47.55 $47.58 $47.54 $47.56 $36.67 286,905
2017-01-13 $47.55 $47.59 $47.51 $47.56 $36.67 129,064
2017-01-12 $47.54 $47.59 $47.51 $47.54 $36.65 157,334
2017-01-11 $47.56 $47.58 $47.54 $47.56 $36.67 113,546
2017-01-10 $47.57 $47.58 $47.53 $47.55 $36.66 333,568
2017-01-09 $47.56 $47.60 $47.54 $47.57 $36.67 129,383
2017-01-06 $47.56 $47.57 $47.48 $47.55 $36.66 199,905
2017-01-05 $47.53 $47.57 $47.53 $47.56 $36.67 314,456
2017-01-04 $47.51 $47.57 $47.35 $47.53 $36.64 1,517,515
2017-01-03 $47.53 $47.53 $47.43 $47.50 $36.62 1,238,281
2016-12-30 $47.51 $47.51 $47.45 $47.49 $36.61 95,075
2016-12-29 $47.42 $47.50 $47.42 $47.45 $36.58 203,455
2016-12-28 $47.49 $47.51 $47.45 $47.47 $36.60 185,059
2016-12-27 $47.65 $47.65 $47.61 $47.63 $36.60 168,415
2016-12-23 $47.57 $47.60 $47.57 $47.60 $36.57 136,243
2016-12-22 $47.57 $47.62 $47.56 $47.60 $36.57 167,691
2016-12-21 $47.55 $47.57 $47.55 $47.57 $36.55 173,763
2016-12-20 $47.53 $47.57 $47.53 $47.55 $36.53 242,507
2016-12-19 $47.57 $47.58 $47.49 $47.55 $36.53 168,480
2016-12-16 $47.48 $47.52 $47.47 $47.50 $36.50 267,839
2016-12-15 $47.42 $47.51 $47.42 $47.51 $36.50 186,663
2016-12-14 $47.45 $47.52 $47.44 $47.49 $36.49 188,389
2016-12-13 $47.47 $47.50 $47.42 $47.47 $36.47 427,959
2016-12-12 $47.42 $47.48 $47.41 $47.45 $36.46 188,532
2016-12-09 $47.38 $47.43 $47.36 $47.43 $36.44 153,706
2016-12-08 $47.35 $47.40 $47.33 $47.39 $36.41 97,131
2016-12-07 $47.35 $47.39 $47.33 $47.39 $36.41 346,533
2016-12-06 $47.32 $47.33 $47.26 $47.33 $36.37 162,694
2016-12-05 $47.25 $47.28 $47.20 $47.23 $36.29 233,969
2016-12-02 $47.20 $47.24 $47.17 $47.23 $36.29 195,514
2016-12-01 $47.12 $47.21 $47.12 $47.19 $36.26 221,116
2016-11-30 $47.28 $47.37 $47.23 $47.24 $36.18 161,616
2016-11-29 $47.26 $47.28 $47.24 $47.24 $36.18 152,065
2016-11-28 $47.22 $47.28 $47.18 $47.22 $36.17 239,407
2016-11-25 $47.20 $47.26 $47.17 $47.17 $36.13 97,494
2016-11-23 $47.15 $47.26 $47.15 $47.21 $36.16 135,798
2016-11-22 $47.19 $47.24 $47.11 $47.23 $36.17 129,863
2016-11-21 $47.15 $47.20 $47.11 $47.16 $36.12 109,965
2016-11-18 $47.14 $47.21 $47.08 $47.10 $36.07 186,712
2016-11-17 $47.11 $47.15 $47.08 $47.08 $36.06 125,307
2016-11-16 $47.06 $47.14 $47.06 $47.08 $36.06 225,542
2016-11-15 $47.08 $47.15 $47.06 $47.15 $36.11 123,719
2016-11-14 $47.03 $47.11 $46.99 $47.05 $36.04 454,999
2016-11-11 $47.02 $47.07 $46.97 $46.98 $35.98 189,218
2016-11-10 $47.04 $47.09 $46.95 $46.97 $35.97 246,397
2016-11-09 $47.05 $47.13 $47.00 $47.06 $36.04 214,793
2016-11-08 $47.07 $47.12 $47.03 $47.08 $36.06 200,814
2016-11-07 $47.10 $47.14 $47.05 $47.12 $36.09 218,382
2016-11-04 $47.10 $47.15 $47.04 $47.06 $36.04 299,793
2016-11-03 $47.12 $47.13 $47.04 $47.06 $36.04 137,477
2016-11-02 $47.16 $47.21 $47.10 $47.10 $36.07 118,749
2016-11-01 $47.23 $47.23 $47.12 $47.17 $36.13 115,090
2016-10-31 $47.35 $47.38 $47.31 $47.31 $36.12 139,426
2016-10-28 $47.33 $47.36 $47.27 $47.29 $36.10 237,648
2016-10-27 $47.37 $47.37 $47.28 $47.29 $36.10 120,370
2016-10-26 $47.32 $47.38 $47.30 $47.31 $36.12 93,878
2016-10-25 $47.33 $47.38 $47.31 $47.35 $36.15 165,014
2016-10-24 $47.36 $47.36 $47.28 $47.30 $36.11 63,342
2016-10-21 $47.28 $47.33 $47.27 $47.31 $36.12 87,704
2016-10-20 $47.24 $47.33 $47.24 $47.28 $36.10 171,430
2016-10-19 $47.21 $47.28 $47.21 $47.25 $36.07 94,896
2016-10-18 $47.34 $47.34 $47.23 $47.23 $36.06 380,944
2016-10-17 $47.20 $47.30 $47.20 $47.25 $36.07 247,252
2016-10-14 $47.19 $47.24 $47.19 $47.21 $36.04 165,832
2016-10-13 $47.19 $47.25 $47.18 $47.20 $36.03 66,089
2016-10-12 $47.21 $47.25 $47.18 $47.22 $36.05 82,844
2016-10-11 $47.21 $47.24 $47.18 $47.22 $36.05 143,532
2016-10-10 $47.19 $47.25 $47.15 $47.23 $36.06 110,117
2016-10-07 $47.19 $47.23 $47.15 $47.19 $36.03 90,545
2016-10-06 $47.11 $47.20 $47.11 $47.19 $36.03 252,130
2016-10-05 $47.15 $47.19 $47.12 $47.13 $35.98 595,147
2016-10-04 $47.16 $47.20 $47.12 $47.13 $35.98 84,828
2016-10-03 $47.12 $47.17 $47.10 $47.13 $35.98 68,552
2016-09-30 $47.29 $47.33 $47.28 $47.28 $35.97 217,055
2016-09-29 $47.26 $47.29 $47.25 $47.26 $35.96 104,690
2016-09-28 $47.26 $47.31 $47.22 $47.31 $36.00 214,452
2016-09-27 $47.27 $47.29 $47.20 $47.27 $35.97 86,646
2016-09-26 $47.24 $47.26 $47.21 $47.22 $35.93 446,894
2016-09-23 $47.17 $47.25 $47.17 $47.23 $35.94 72,749
2016-09-22 $47.16 $47.23 $47.13 $47.18 $35.90 77,877
2016-09-21 $47.16 $47.20 $47.12 $47.18 $35.90 153,172
2016-09-20 $47.15 $47.19 $47.10 $47.16 $35.88 54,995
2016-09-19 $47.14 $47.15 $47.09 $47.11 $35.84 56,247
2016-09-16 $47.10 $47.12 $47.02 $47.10 $35.84 32,124
2016-09-15 $47.09 $47.15 $47.05 $47.14 $35.87 79,691
2016-09-14 $47.06 $47.13 $47.06 $47.07 $35.81 45,250
2016-09-13 $47.10 $47.13 $47.02 $47.02 $35.78 79,892
2016-09-12 $47.09 $47.14 $47.05 $47.08 $35.82 193,505
2016-09-09 $47.10 $47.13 $47.02 $47.05 $35.80 124,463
2016-09-08 $47.11 $47.15 $47.09 $47.11 $35.84 94,106
2016-09-07 $47.13 $47.16 $47.07 $47.12 $35.85 76,372
2016-09-06 $47.07 $47.15 $47.07 $47.14 $35.87 157,724
2016-09-02 $47.08 $47.14 $47.04 $47.10 $35.84 139,802
2016-09-01 $47.03 $47.10 $47.02 $47.03 $35.78 92,961
2016-08-31 $47.23 $47.25 $47.19 $47.20 $35.78 119,231
2016-08-30 $47.23 $47.23 $47.13 $47.23 $35.80 69,576
2016-08-29 $47.20 $47.23 $47.17 $47.21 $35.79 49,249
2016-08-26 $47.17 $47.23 $47.11 $47.16 $35.75 60,129
2016-08-25 $47.16 $47.20 $47.12 $47.17 $35.76 55,806
2016-08-24 $47.10 $47.21 $47.10 $47.15 $35.74 109,558
2016-08-23 $47.16 $47.17 $47.08 $47.10 $35.71 39,826
2016-08-22 $47.14 $47.15 $47.09 $47.13 $35.73 58,340
2016-08-19 $47.14 $47.16 $47.08 $47.14 $35.74 45,730
2016-08-18 $47.15 $47.17 $47.08 $47.17 $35.76 77,584
2016-08-17 $47.09 $47.16 $47.05 $47.10 $35.71 116,010
2016-08-16 $47.14 $47.14 $47.10 $47.10 $35.71 59,606
2016-08-15 $47.15 $47.15 $47.08 $47.14 $35.74 91,822
2016-08-12 $47.08 $47.14 $47.04 $47.11 $35.71 74,986
2016-08-11 $47.07 $47.11 $47.03 $47.09 $35.70 247,595
2016-08-10 $47.24 $47.24 $47.02 $47.10 $35.71 120,495
2016-08-09 $47.02 $47.06 $47.01 $47.06 $35.68 77,124
2016-08-08 $47.02 $47.08 $46.97 $47.05 $35.67 79,103
2016-08-05 $47.04 $47.10 $46.92 $47.02 $35.65 52,627
2016-08-04 $46.94 $47.02 $46.94 $47.02 $35.65 191,766
2016-08-03 $46.96 $47.00 $46.92 $46.93 $35.58 209,007
2016-08-02 $46.89 $46.96 $46.89 $46.95 $35.59 132,745
2016-08-01 $46.89 $47.00 $46.86 $46.88 $35.54 117,445
2016-07-29 $47.11 $47.13 $47.06 $47.08 $35.58 87,742
2016-07-28 $47.15 $47.15 $47.05 $47.09 $35.59 84,709
2016-07-27 $47.12 $47.23 $47.07 $47.16 $35.64 85,925
2016-07-26 $47.16 $47.16 $47.07 $47.13 $35.62 84,254
2016-07-25 $47.13 $47.17 $47.08 $47.08 $35.58 102,862
2016-07-22 $47.09 $47.15 $47.00 $47.11 $35.60 78,502
2016-07-21 $47.10 $47.16 $47.00 $47.12 $35.61 99,917
2016-07-20 $47.05 $47.09 $47.00 $47.08 $35.58 49,326
2016-07-19 $47.00 $47.05 $47.00 $47.04 $35.55 105,759
2016-07-18 $46.97 $47.04 $46.92 $46.99 $35.51 169,031
2016-07-15 $46.98 $46.99 $46.88 $46.94 $35.47 218,901
2016-07-14 $46.92 $47.01 $46.91 $46.95 $35.48 47,580
2016-07-13 $46.95 $46.95 $46.83 $46.86 $35.41 66,083
2016-07-12 $46.82 $46.93 $46.79 $46.86 $35.41 85,660
2016-07-11 $46.82 $46.89 $46.73 $46.80 $35.37 166,675
2016-07-08 $46.67 $46.85 $46.65 $46.75 $35.33 51,936
2016-07-07 $46.60 $46.65 $46.54 $46.64 $35.25 59,070
2016-07-06 $46.54 $46.60 $46.52 $46.56 $35.19 84,167
2016-07-05 $46.76 $46.76 $46.52 $46.55 $35.18 56,633
2016-07-01 $46.53 $46.81 $46.52 $46.61 $35.22 97,453
2016-06-30 $46.67 $46.74 $46.59 $46.74 $35.20 84,966
2016-06-29 $46.52 $46.68 $46.52 $46.68 $35.15 59,491
2016-06-28 $46.47 $46.69 $46.47 $46.58 $35.07 53,446
2016-06-27 $46.53 $46.59 $46.47 $46.47 $34.99 116,247
2016-06-24 $46.71 $46.84 $46.61 $46.71 $35.18 266,722
2016-06-23 $46.84 $46.93 $46.79 $46.86 $35.29 166,929
2016-06-22 $46.80 $46.84 $46.76 $46.83 $35.27 102,293
2016-06-21 $46.78 $46.82 $46.73 $46.81 $35.25 72,889
2016-06-20 $46.79 $46.86 $46.71 $46.72 $35.18 46,024
2016-06-17 $46.76 $46.79 $46.72 $46.74 $35.20 105,913
2016-06-16 $46.77 $46.84 $46.67 $46.79 $35.24 115,827
2016-06-15 $46.81 $46.84 $46.79 $46.80 $35.24 47,107
2016-06-14 $46.86 $46.86 $46.79 $46.80 $35.24 67,948
2016-06-13 $46.88 $46.92 $46.84 $46.89 $35.31 51,949
2016-06-10 $46.91 $46.95 $46.84 $46.86 $35.28 132,118
2016-06-09 $46.93 $46.96 $46.88 $46.93 $35.34 63,788
2016-06-08 $46.91 $46.95 $46.88 $46.95 $35.36 33,181
2016-06-07 $46.91 $46.95 $46.90 $46.94 $35.35 174,228
2016-06-06 $46.88 $46.93 $46.83 $46.91 $35.33 69,219
2016-06-03 $46.89 $46.94 $46.82 $46.90 $35.32 163,244
2016-06-02 $46.82 $46.89 $46.76 $46.89 $35.31 86,462
2016-06-01 $46.84 $46.87 $46.79 $46.82 $35.26 57,143
2016-05-31 $47.01 $47.05 $46.96 $47.01 $35.28 52,628
2016-05-27 $46.92 $46.99 $46.91 $46.97 $35.25 50,843
2016-05-26 $47.00 $47.00 $46.92 $46.94 $35.23 75,793
2016-05-25 $46.89 $47.00 $46.87 $46.97 $35.25 119,950
2016-05-24 $46.87 $46.92 $46.84 $46.88 $35.18 44,307
2016-05-23 $46.86 $46.88 $46.82 $46.84 $35.15 48,850
2016-05-20 $46.81 $46.85 $46.76 $46.85 $35.16 110,521
2016-05-19 $46.80 $46.85 $46.72 $46.81 $35.13 63,430
2016-05-18 $46.77 $46.84 $46.71 $46.76 $35.09 110,705
2016-05-17 $46.75 $46.84 $46.75 $46.77 $35.10 69,585
2016-05-16 $46.74 $46.80 $46.70 $46.80 $35.12 53,972
2016-05-13 $46.70 $46.80 $46.70 $46.74 $35.08 90,180
2016-05-12 $46.74 $46.78 $46.68 $46.77 $35.10 79,598
2016-05-11 $46.74 $46.76 $46.67 $46.68 $35.03 57,041
2016-05-10 $46.70 $46.78 $46.65 $46.75 $35.08 71,379
2016-05-09 $46.67 $46.74 $46.62 $46.72 $35.06 72,166
2016-05-06 $46.61 $46.73 $46.58 $46.67 $35.02 43,186
2016-05-05 $46.72 $46.74 $46.61 $46.64 $35.00 67,161
2016-05-04 $46.68 $46.74 $46.57 $46.68 $35.03 130,517
2016-05-03 $46.69 $46.71 $46.62 $46.68 $35.03 98,799
2016-05-02 $46.74 $46.75 $46.67 $46.71 $35.05 141,239
2016-04-29 $46.86 $46.92 $46.82 $46.82 $35.03 85,007
2016-04-28 $46.83 $46.93 $46.83 $46.85 $35.05 65,494
2016-04-27 $46.83 $46.90 $46.82 $46.90 $35.09 59,054
2016-04-26 $46.81 $46.86 $46.78 $46.85 $35.05 47,060
2016-04-25 $46.83 $46.90 $46.76 $46.84 $35.04 79,018
2016-04-22 $46.81 $46.88 $46.78 $46.79 $35.01 91,883
2016-04-21 $46.76 $46.79 $46.72 $46.76 $34.98 35,710
2016-04-20 $46.76 $46.86 $46.65 $46.76 $34.98 70,234
2016-04-19 $46.65 $46.75 $46.64 $46.72 $34.95 92,123
2016-04-18 $46.63 $46.81 $46.60 $46.70 $34.94 64,459
2016-04-15 $46.55 $46.66 $46.51 $46.64 $34.89 141,967
2016-04-14 $46.58 $46.65 $46.50 $46.57 $34.84 52,584
2016-04-13 $46.49 $46.65 $46.48 $46.64 $34.89 146,912
2016-04-12 $46.52 $46.56 $46.45 $46.49 $34.78 90,932
2016-04-11 $46.45 $46.60 $46.44 $46.48 $34.77 54,172
2016-04-08 $46.47 $46.51 $46.40 $46.46 $34.76 41,726
2016-04-07 $46.36 $46.45 $46.30 $46.39 $34.71 108,318
2016-04-06 $46.31 $46.38 $46.26 $46.35 $34.68 274,213
2016-04-05 $46.32 $46.34 $46.19 $46.20 $34.56 1,345,013
2016-04-04 $46.32 $46.43 $46.20 $46.20 $34.56 88,764
2016-04-01 $46.36 $46.46 $46.27 $46.30 $34.64 55,298
2016-03-31 $46.40 $46.53 $46.40 $46.48 $34.67 81,094
2016-03-30 $46.42 $46.51 $46.42 $46.50 $34.69 30,355
2016-03-29 $46.38 $46.50 $46.32 $46.43 $34.63 280,989
2016-03-28 $46.41 $46.50 $46.34 $46.39 $34.60 47,365
2016-03-24 $46.46 $46.46 $46.29 $46.30 $34.54 283,476
2016-03-23 $46.40 $46.46 $46.36 $46.37 $34.59 138,950
2016-03-22 $46.45 $46.46 $46.38 $46.42 $34.63 50,032
2016-03-21 $46.37 $46.48 $46.35 $46.44 $34.64 138,649
2016-03-18 $46.41 $46.45 $46.35 $46.44 $34.64 52,051
2016-03-17 $46.42 $46.49 $46.38 $46.45 $34.65 84,763
2016-03-16 $46.29 $46.39 $46.23 $46.38 $34.59 33,436
2016-03-15 $46.24 $46.27 $46.20 $46.27 $34.51 95,096
2016-03-14 $46.21 $46.25 $46.17 $46.23 $34.48 105,016
2016-03-11 $46.16 $46.28 $46.13 $46.23 $34.48 88,699
2016-03-10 $46.08 $46.12 $46.02 $46.12 $34.40 140,540
2016-03-09 $45.98 $46.06 $45.92 $46.06 $34.36 91,433
2016-03-08 $45.97 $46.03 $45.84 $45.94 $34.27 91,623
2016-03-07 $45.95 $45.99 $45.91 $45.99 $34.30 57,936
2016-03-04 $45.88 $45.95 $45.83 $45.94 $34.27 78,852
2016-03-03 $45.74 $45.86 $45.74 $45.85 $34.20 366,996
2016-03-02 $45.73 $45.76 $45.70 $45.75 $34.13 57,257
2016-03-01 $45.70 $45.75 $45.58 $45.75 $34.13 116,243
2016-02-29 $45.71 $45.80 $45.65 $45.80 $34.04 160,112
2016-02-26 $45.55 $45.66 $45.55 $45.66 $33.93 233,011
2016-02-25 $45.56 $45.58 $45.47 $45.53 $33.84 69,941
2016-02-24 $45.47 $45.58 $45.40 $45.58 $33.87 144,052
2016-02-23 $45.51 $45.59 $45.46 $45.54 $33.84 53,239
2016-02-22 $45.50 $45.53 $45.47 $45.48 $33.80 97,685
2016-02-19 $45.50 $45.51 $45.40 $45.48 $33.80 79,533
2016-02-18 $45.49 $45.50 $45.36 $45.41 $33.75 240,546
2016-02-17 $45.47 $45.51 $45.36 $45.36 $33.71 126,975
2016-02-16 $45.38 $45.44 $45.32 $45.44 $33.77 77,605
2016-02-12 $45.47 $45.49 $45.31 $45.35 $33.70 48,319
2016-02-11 $45.46 $45.51 $45.36 $45.49 $33.81 60,513
2016-02-10 $45.50 $45.72 $45.47 $45.47 $33.79 56,613
2016-02-09 $45.62 $45.73 $45.44 $45.56 $33.86 115,502
2016-02-08 $45.64 $45.75 $45.60 $45.75 $34.00 63,688
2016-02-05 $45.65 $45.76 $45.61 $45.64 $33.92 263,423
2016-02-04 $45.75 $45.80 $45.65 $45.65 $33.93 86,847
2016-02-03 $45.79 $45.79 $45.65 $45.66 $33.93 104,898
2016-02-02 $45.75 $45.80 $45.70 $45.73 $33.98 58,499
2016-02-01 $45.80 $45.84 $45.71 $45.73 $33.98 102,129
2016-01-29 $45.89 $46.00 $45.89 $45.94 $34.03 156,116
2016-01-28 $45.86 $45.94 $45.85 $45.88 $33.99 102,604
2016-01-27 $45.92 $45.99 $45.83 $45.99 $34.07 80,492
2016-01-26 $45.92 $46.03 $45.86 $45.94 $34.03 143,442
2016-01-25 $45.93 $46.00 $45.79 $45.86 $33.97 81,269
2016-01-22 $45.84 $46.00 $45.73 $45.88 $33.99 138,193
2016-01-21 $45.85 $46.06 $45.73 $45.78 $33.91 230,605
2016-01-20 $45.91 $45.94 $45.69 $45.75 $33.89 418,815
2016-01-19 $46.04 $46.08 $45.87 $45.87 $33.98 122,366
2016-01-15 $45.99 $46.10 $45.95 $46.05 $34.11 189,135
2016-01-14 $46.17 $46.25 $46.09 $46.09 $34.14 194,832
2016-01-13 $46.22 $46.30 $46.15 $46.15 $34.19 72,487
2016-01-12 $46.22 $46.25 $46.15 $46.25 $34.26 111,785
2016-01-11 $46.17 $46.24 $46.13 $46.15 $34.19 72,057
2016-01-08 $46.13 $46.20 $46.06 $46.16 $34.19 78,351
2016-01-07 $46.11 $46.11 $46.05 $46.09 $34.14 50,939
2016-01-06 $46.11 $46.19 $46.04 $46.16 $34.19 143,584
2016-01-05 $46.19 $46.24 $46.06 $46.15 $34.19 104,876
2016-01-04 $45.95 $46.22 $45.85 $46.13 $34.17 86,164
2015-12-31 $46.03 $46.27 $46.03 $46.13 $34.17 232,095
2015-12-30 $46.03 $46.26 $46.03 $46.26 $34.27 230,706
2015-12-29 $46.31 $46.31 $46.01 $46.22 $34.24 182,791
2015-12-28 $46.28 $46.37 $46.10 $46.10 $34.04 319,771
2015-12-24 $46.25 $46.38 $46.23 $46.34 $34.21 106,119
2015-12-23 $46.27 $46.40 $46.16 $46.40 $34.26 334,769
2015-12-22 $46.20 $46.25 $46.10 $46.23 $34.13 297,442
2015-12-21 $46.44 $46.44 $46.19 $46.23 $34.13 250,196
2015-12-18 $46.17 $46.36 $45.95 $46.28 $34.17 320,286
2015-12-17 $46.34 $46.34 $46.16 $46.21 $34.12 183,494
2015-12-16 $46.29 $46.30 $46.04 $46.10 $34.04 173,024
2015-12-15 $46.35 $46.37 $46.04 $46.19 $34.10 134,978
2015-12-14 $46.13 $46.33 $46.04 $46.12 $34.05 209,301
2015-12-11 $46.38 $46.56 $46.15 $46.26 $34.15 460,559
2015-12-10 $46.69 $46.69 $46.49 $46.57 $34.38 208,590
2015-12-09 $46.57 $46.73 $46.47 $46.68 $34.46 211,122
2015-12-08 $46.62 $46.78 $46.45 $46.55 $34.37 434,754
2015-12-07 $46.85 $46.85 $46.77 $46.82 $34.57 435,631
2015-12-04 $46.79 $46.90 $46.64 $46.90 $34.63 434,153
2015-12-03 $46.77 $46.81 $46.61 $46.72 $34.49 421,671
2015-12-02 $46.76 $46.80 $46.67 $46.68 $34.46 75,113
2015-12-01 $46.79 $46.80 $46.69 $46.76 $34.52 50,121
2015-11-30 $46.81 $46.90 $46.79 $46.90 $34.51 57,427
2015-11-27 $47.00 $47.00 $46.77 $46.79 $34.43 390,470
2015-11-25 $46.80 $46.89 $46.77 $46.88 $34.49 302,778
2015-11-24 $46.95 $46.96 $46.81 $46.96 $34.55 365,340
2015-11-23 $46.94 $46.98 $46.86 $46.92 $34.52 110,950
2015-11-20 $46.97 $47.00 $46.91 $46.97 $34.56 87,906
2015-11-19 $47.07 $47.07 $46.94 $46.99 $34.57 42,149
2015-11-18 $47.02 $47.09 $46.98 $47.08 $34.64 76,745
2015-11-17 $47.09 $47.14 $47.00 $47.11 $34.66 236,619
2015-11-16 $47.08 $47.17 $47.07 $47.15 $34.69 78,589
2015-11-13 $47.15 $47.18 $47.10 $47.12 $34.67 39,095
2015-11-12 $47.19 $47.24 $47.13 $47.16 $34.70 124,352
2015-11-11 $47.45 $47.45 $47.02 $47.24 $34.76 60,687
2015-11-10 $47.28 $47.31 $47.23 $47.26 $34.77 54,837
2015-11-09 $47.33 $47.35 $47.21 $47.22 $34.74 73,122
2015-11-06 $47.37 $47.40 $47.30 $47.33 $34.82 66,057
2015-11-05 $47.38 $47.44 $47.37 $47.43 $34.90 154,737
2015-11-04 $47.44 $47.44 $47.36 $47.40 $34.87 84,641
2015-11-03 $47.36 $47.46 $47.36 $47.43 $34.90 130,360
2015-11-02 $47.36 $47.46 $47.36 $47.42 $34.89 63,660
2015-10-30 $47.61 $47.68 $47.59 $47.64 $34.92 313,707
2015-10-29 $47.65 $47.70 $47.65 $47.66 $34.94 138,987
2015-10-28 $47.70 $47.70 $47.61 $47.69 $34.96 198,419
2015-10-27 $47.63 $47.71 $47.56 $47.60 $34.89 85,693
2015-10-26 $47.63 $47.70 $47.58 $47.69 $34.96 95,886
2015-10-23 $47.62 $47.62 $47.51 $47.54 $34.85 202,153
2015-10-22 $47.52 $47.61 $47.50 $47.59 $34.89 846,191
2015-10-21 $47.55 $47.60 $47.51 $47.51 $34.83 52,929
2015-10-20 $47.56 $47.60 $47.50 $47.50 $34.82 75,648
2015-10-19 $47.51 $47.58 $47.50 $47.57 $34.87 295,397
2015-10-16 $47.63 $47.76 $47.51 $47.62 $34.91 109,238
2015-10-15 $47.61 $47.62 $47.54 $47.60 $34.89 128,603
2015-10-14 $47.56 $47.65 $47.56 $47.57 $34.87 38,993
2015-10-13 $47.56 $47.64 $47.54 $47.63 $34.92 112,963
2015-10-12 $47.56 $47.70 $47.56 $47.63 $34.92 28,989
2015-10-09 $47.56 $47.57 $47.40 $47.56 $34.87 43,788
2015-10-08 $47.47 $47.57 $47.29 $47.55 $34.86 43,872
2015-10-07 $47.42 $47.49 $47.41 $47.43 $34.77 34,307
2015-10-06 $47.39 $47.45 $47.39 $47.41 $34.76 77,004
2015-10-05 $47.43 $47.71 $47.35 $47.36 $34.72 404,901
2015-10-02 $47.38 $47.51 $47.35 $47.49 $34.81 84,840
2015-10-01 $47.60 $47.60 $47.38 $47.51 $34.83 100,605
2015-09-30 $47.65 $47.76 $47.65 $47.76 $34.88 93,211
2015-09-29 $47.74 $47.86 $47.66 $47.77 $34.89 69,018
2015-09-28 $47.89 $47.97 $47.75 $47.76 $34.88 40,747
2015-09-25 $47.94 $48.06 $47.87 $48.03 $35.08 46,167
2015-09-24 $47.97 $48.09 $47.92 $47.92 $35.00 232,759
2015-09-23 $48.05 $48.15 $47.93 $47.96 $35.03 130,289
2015-09-22 $48.04 $48.19 $47.96 $48.08 $35.12 73,430
2015-09-21 $48.14 $48.21 $48.12 $48.13 $35.15 46,798
2015-09-18 $48.26 $48.26 $48.05 $48.22 $35.22 60,974
2015-09-17 $48.32 $48.36 $48.20 $48.32 $35.29 35,066
2015-09-16 $48.30 $48.37 $48.30 $48.37 $35.33 39,000
2015-09-15 $48.32 $48.38 $48.31 $48.34 $35.31 51,830
2015-09-14 $48.36 $48.43 $48.28 $48.30 $35.28 42,168
2015-09-11 $48.33 $48.40 $48.31 $48.35 $35.31 67,594
2015-09-10 $48.34 $48.40 $48.16 $48.33 $35.30 81,408
2015-09-09 $48.37 $48.37 $48.29 $48.32 $35.29 30,803
2015-09-08 $48.31 $48.35 $48.24 $48.34 $35.31 68,568
2015-09-04 $48.25 $48.31 $48.23 $48.31 $35.28 126,225
2015-09-03 $48.30 $48.35 $48.20 $48.22 $35.22 626,824
2015-09-02 $48.17 $48.25 $48.07 $48.24 $35.23 113,330
2015-09-01 $48.15 $48.20 $48.02 $48.03 $35.08 104,552
2015-08-31 $48.30 $48.36 $48.25 $48.36 $35.18 93,910
2015-08-28 $48.22 $48.30 $48.12 $48.30 $35.14 287,532
2015-08-27 $48.06 $48.30 $48.06 $48.09 $34.99 88,160
2015-08-26 $48.01 $48.24 $47.95 $48.24 $35.09 62,367
2015-08-25 $48.05 $48.30 $46.46 $47.94 $34.88 87,476
2015-08-24 $46.40 $48.02 $45.00 $47.73 $34.72 296,577
2015-08-21 $48.33 $48.38 $48.26 $48.31 $35.15 97,404
2015-08-20 $48.38 $48.43 $48.32 $48.33 $35.16 95,297
2015-08-19 $48.41 $48.48 $48.36 $48.40 $35.21 303,396
2015-08-18 $48.49 $48.51 $48.40 $48.50 $35.28 34,928
2015-08-17 $48.41 $48.52 $48.39 $48.49 $35.28 135,807
2015-08-14 $48.42 $48.52 $48.37 $48.39 $35.20 242,559
2015-08-13 $48.39 $48.49 $48.33 $48.33 $35.16 111,443
2015-08-12 $48.46 $48.53 $48.42 $48.50 $35.29 36,692
2015-08-11 $48.53 $48.63 $48.53 $48.54 $35.31 69,956
2015-08-10 $48.64 $48.64 $48.55 $48.55 $35.32 71,011
2015-08-07 $48.54 $48.71 $48.51 $48.58 $35.34 236,780
2015-08-06 $48.75 $48.78 $48.67 $48.67 $35.41 73,272
2015-08-05 $48.79 $48.83 $48.72 $48.80 $35.50 466,757
2015-08-04 $48.82 $48.85 $48.72 $48.73 $35.45 115,685
2015-08-03 $49.03 $49.03 $48.81 $48.87 $35.55 41,119
2015-07-31 $49.06 $49.07 $48.98 $49.00 $35.52 44,847
2015-07-30 $49.00 $49.05 $48.98 $49.03 $35.54 83,013
2015-07-29 $49.00 $49.07 $48.95 $49.01 $35.53 107,681
2015-07-28 $48.92 $49.05 $48.92 $49.01 $35.53 168,907
2015-07-27 $49.03 $49.05 $48.95 $49.01 $35.53 60,344
2015-07-24 $49.06 $49.11 $48.99 $49.08 $35.58 111,729
2015-07-23 $49.17 $49.20 $49.07 $49.07 $35.57 136,785
2015-07-22 $49.20 $49.22 $49.08 $49.20 $35.66 55,785
2015-07-21 $49.23 $49.24 $49.20 $49.21 $35.67 96,453

SPDR Blackstone Senior Loan ETF (SRLN) News Headlines

Recent SPDR Blackstone Senior Loan ETF (SRLN) News
Similar Companies to SPDR Blackstone Senior Loan ETF (SRLN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.