iShares Treasury Floating Rate Bond ETF (TFLO) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.65 ($0.01) 0.02%
iShares Treasury Floating Rate Bond ETF - Daily Information
Click for more stock information on iShares Treasury Floating Rate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.65 |
Previous Close | $50.65 |
High | $50.66 |
Low | $50.65 |
Adjusted Open | $50.65 |
Previous Adjusted Close | $50.65 |
Adjusted High | $50.66 |
Adjusted Low | $50.65 |
About iShares Treasury Floating Rate Bond ETF (TFLO)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Treasury Floating Rate Index (the “Underlying Index”), which is a market capitalization-weighted index that measures the performance of floating rate public obligations of the U.S. Treasury.The securities in the Underlying Index must be denominated in U.S. dollars and must be non-convertible. The securities in the Underlying Index are updated on the last calendar day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Treasury Floating Rate Bond ETF (TFLO)
Historical Stock Data for iShares Treasury Floating Rate Bond ETF (TFLO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $50.65 | $50.66 | $50.65 | $50.65 | $50.65 | 2,700,042 |
2025-03-27 | $50.64 | $50.64 | $50.63 | $50.64 | $50.64 | 1,369,817 |
2025-03-26 | $50.64 | $50.64 | $50.63 | $50.64 | $50.64 | 1,284,080 |
2025-03-25 | $50.62 | $50.63 | $50.62 | $50.63 | $50.63 | 1,005,092 |
2025-03-24 | $50.62 | $50.62 | $50.61 | $50.61 | $50.61 | 1,188,818 |
2025-03-21 | $50.62 | $50.62 | $50.61 | $50.61 | $50.61 | 1,736,089 |
2025-03-20 | $50.60 | $50.60 | $50.59 | $50.60 | $50.60 | 1,657,224 |
2025-03-19 | $50.59 | $50.60 | $50.59 | $50.60 | $50.60 | 1,499,931 |
2025-03-18 | $50.59 | $50.59 | $50.58 | $50.58 | $50.58 | 3,484,503 |
2025-03-17 | $50.58 | $50.59 | $50.58 | $50.59 | $50.59 | 1,120,980 |
2025-03-14 | $50.58 | $50.58 | $50.57 | $50.58 | $50.58 | 1,696,210 |
2025-03-13 | $50.57 | $50.57 | $50.56 | $50.56 | $50.56 | 1,856,733 |
2025-03-12 | $50.56 | $50.56 | $50.55 | $50.56 | $50.56 | 2,073,287 |
2025-03-11 | $50.55 | $50.55 | $50.54 | $50.55 | $50.55 | 2,454,279 |
2025-03-10 | $50.55 | $50.55 | $50.54 | $50.55 | $50.55 | 2,279,811 |
2025-03-07 | $50.54 | $50.54 | $50.53 | $50.54 | $50.54 | 1,928,445 |
2025-03-06 | $50.53 | $50.53 | $50.52 | $50.53 | $50.53 | 3,520,923 |
2025-03-05 | $50.52 | $50.52 | $50.51 | $50.51 | $50.51 | 1,897,895 |
2025-03-04 | $50.52 | $50.52 | $50.51 | $50.51 | $50.51 | 1,727,027 |
2025-03-03 | $50.51 | $50.51 | $50.50 | $50.51 | $50.51 | 2,383,501 |
2025-02-28 | $50.66 | $50.67 | $50.66 | $50.67 | $50.51 | 2,077,232 |
2025-02-27 | $50.65 | $50.66 | $50.64 | $50.65 | $50.49 | 2,273,282 |
2025-02-26 | $50.65 | $50.65 | $50.64 | $50.65 | $50.49 | 1,049,305 |
2025-02-25 | $50.64 | $50.65 | $50.64 | $50.65 | $50.49 | 1,566,807 |
2025-02-24 | $50.64 | $50.64 | $50.63 | $50.64 | $50.48 | 2,286,655 |
2025-02-21 | $50.63 | $50.64 | $50.62 | $50.64 | $50.48 | 1,867,336 |
2025-02-20 | $50.62 | $50.62 | $50.61 | $50.62 | $50.46 | 1,268,070 |
2025-02-19 | $50.61 | $50.61 | $50.60 | $50.61 | $50.45 | 1,393,578 |
2025-02-18 | $50.59 | $50.61 | $50.59 | $50.61 | $50.45 | 1,241,066 |
2025-02-14 | $50.60 | $50.60 | $50.59 | $50.60 | $50.44 | 1,154,305 |
2025-02-13 | $50.57 | $50.57 | $50.56 | $50.57 | $50.41 | 1,670,304 |
2025-02-12 | $50.57 | $50.57 | $50.56 | $50.57 | $50.41 | 1,052,502 |
2025-02-11 | $50.56 | $50.56 | $50.55 | $50.55 | $50.39 | 1,678,501 |
2025-02-10 | $50.55 | $50.56 | $50.54 | $50.56 | $50.40 | 1,411,810 |
2025-02-07 | $50.55 | $50.55 | $50.54 | $50.55 | $50.39 | 1,633,184 |
2025-02-06 | $50.53 | $50.53 | $50.52 | $50.53 | $50.37 | 2,053,121 |
2025-02-05 | $50.52 | $50.52 | $50.51 | $50.51 | $50.35 | 1,756,093 |
2025-02-04 | $50.51 | $50.52 | $50.51 | $50.52 | $50.36 | 1,961,296 |
2025-02-03 | $50.51 | $50.51 | $50.50 | $50.51 | $50.35 | 2,120,489 |
2025-01-31 | $50.68 | $50.69 | $50.67 | $50.68 | $50.34 | 3,238,137 |
2025-01-30 | $50.66 | $50.66 | $50.65 | $50.65 | $50.31 | 2,388,362 |
2025-01-29 | $50.64 | $50.66 | $50.64 | $50.66 | $50.32 | 1,396,469 |
2025-01-28 | $50.65 | $50.65 | $50.64 | $50.65 | $50.31 | 1,235,367 |
2025-01-27 | $50.64 | $50.65 | $50.64 | $50.65 | $50.31 | 1,611,276 |
2025-01-24 | $50.63 | $50.64 | $50.63 | $50.63 | $50.29 | 992,861 |
2025-01-23 | $50.62 | $50.62 | $50.61 | $50.61 | $50.27 | 944,451 |
2025-01-22 | $50.60 | $50.61 | $50.60 | $50.61 | $50.27 | 1,283,915 |
2025-01-21 | $50.60 | $50.61 | $50.60 | $50.60 | $50.26 | 1,620,430 |
2025-01-17 | $50.60 | $50.60 | $50.59 | $50.59 | $50.25 | 2,644,981 |
2025-01-16 | $50.57 | $50.58 | $50.56 | $50.58 | $50.24 | 3,204,523 |
2025-01-15 | $50.56 | $50.57 | $50.56 | $50.57 | $50.23 | 2,040,398 |
2025-01-14 | $50.56 | $50.56 | $50.55 | $50.55 | $50.21 | 1,600,903 |
2025-01-13 | $50.55 | $50.56 | $50.55 | $50.56 | $50.22 | 2,224,440 |
2025-01-10 | $50.54 | $50.55 | $50.53 | $50.53 | $50.19 | 2,014,323 |
2025-01-08 | $50.52 | $50.53 | $50.51 | $50.52 | $50.18 | 2,483,007 |
2025-01-07 | $50.50 | $50.51 | $50.50 | $50.51 | $50.17 | 1,370,711 |
2025-01-06 | $50.49 | $50.50 | $50.49 | $50.50 | $50.16 | 3,778,291 |
2025-01-03 | $50.50 | $50.50 | $50.49 | $50.49 | $50.15 | 1,546,775 |
2025-01-02 | $50.47 | $50.48 | $50.45 | $50.48 | $50.14 | 4,587,240 |
2024-12-31 | $50.46 | $50.47 | $50.46 | $50.47 | $50.13 | 1,380,164 |
2024-12-30 | $50.46 | $50.46 | $50.45 | $50.46 | $50.12 | 1,721,237 |
2024-12-27 | $50.45 | $50.45 | $50.44 | $50.44 | $50.10 | 1,274,474 |
2024-12-26 | $50.43 | $50.43 | $50.42 | $50.42 | $50.08 | 1,477,513 |
2024-12-24 | $50.42 | $50.43 | $50.41 | $50.43 | $50.09 | 1,675,948 |
2024-12-23 | $50.41 | $50.42 | $50.40 | $50.40 | $50.06 | 3,201,770 |
2024-12-20 | $50.40 | $50.41 | $50.40 | $50.41 | $50.07 | 2,262,130 |
2024-12-19 | $50.37 | $50.39 | $50.37 | $50.38 | $50.04 | 2,959,376 |
2024-12-18 | $50.38 | $50.38 | $50.36 | $50.37 | $50.03 | 4,604,475 |
2024-12-17 | $50.56 | $50.57 | $50.55 | $50.57 | $50.04 | 1,600,801 |
2024-12-16 | $50.55 | $50.56 | $50.55 | $50.55 | $50.02 | 2,068,750 |
2024-12-13 | $50.55 | $50.55 | $50.54 | $50.55 | $50.02 | 814,336 |
2024-12-12 | $50.52 | $50.53 | $50.51 | $50.53 | $50.00 | 1,524,192 |
2024-12-11 | $50.52 | $50.52 | $50.51 | $50.51 | $49.98 | 1,277,287 |
2024-12-10 | $50.52 | $50.52 | $50.51 | $50.51 | $49.98 | 1,069,513 |
2024-12-09 | $50.50 | $50.51 | $50.50 | $50.51 | $49.98 | 1,551,335 |
2024-12-06 | $50.49 | $50.50 | $50.49 | $50.50 | $49.97 | 881,649 |
2024-12-05 | $50.48 | $50.48 | $50.47 | $50.48 | $49.95 | 1,062,599 |
2024-12-04 | $50.47 | $50.47 | $50.46 | $50.46 | $49.93 | 1,321,890 |
2024-12-03 | $50.47 | $50.47 | $50.44 | $50.47 | $49.94 | 7,538,559 |
2024-12-02 | $50.45 | $50.47 | $50.44 | $50.46 | $49.93 | 2,572,423 |
2024-11-29 | $50.63 | $50.64 | $50.63 | $50.63 | $50.63 | 1,002,579 |
2024-11-27 | $50.62 | $50.63 | $50.61 | $50.63 | $50.63 | 1,180,669 |
2024-11-26 | $50.62 | $50.62 | $50.61 | $50.61 | $50.61 | 1,463,995 |
2024-11-25 | $50.61 | $50.61 | $50.60 | $50.60 | $50.60 | 1,603,300 |
2024-11-22 | $50.59 | $50.61 | $50.59 | $50.60 | $50.60 | 1,889,775 |
2024-11-21 | $50.58 | $50.58 | $50.57 | $50.58 | $50.58 | 1,518,990 |
2024-11-20 | $50.57 | $50.57 | $50.56 | $50.57 | $50.57 | 1,979,191 |
2024-11-19 | $50.56 | $50.57 | $50.55 | $50.57 | $50.57 | 2,254,302 |
2024-11-18 | $50.55 | $50.56 | $50.54 | $50.55 | $50.55 | 1,265,174 |
2024-11-15 | $50.54 | $50.55 | $50.54 | $50.54 | $50.54 | 3,273,661 |
2024-11-14 | $50.52 | $50.53 | $50.52 | $50.52 | $50.52 | 975,059 |
2024-11-13 | $50.52 | $50.52 | $50.51 | $50.52 | $50.52 | 1,323,169 |
2024-11-12 | $50.50 | $50.51 | $50.50 | $50.50 | $50.50 | 1,664,622 |
2024-11-11 | $50.50 | $50.50 | $50.49 | $50.49 | $50.49 | 1,309,028 |
2024-11-08 | $50.49 | $50.50 | $50.48 | $50.49 | $50.49 | 1,658,247 |
2024-11-07 | $50.47 | $50.48 | $50.46 | $50.48 | $50.48 | 1,219,855 |
2024-11-06 | $50.46 | $50.47 | $50.46 | $50.46 | $50.46 | 4,561,823 |
2024-11-05 | $50.45 | $50.46 | $50.44 | $50.46 | $50.46 | 2,122,255 |
2024-11-04 | $50.45 | $50.45 | $50.44 | $50.44 | $50.44 | 2,364,105 |
2024-11-01 | $50.44 | $50.44 | $50.43 | $50.43 | $50.43 | 2,029,707 |
2024-10-31 | $50.61 | $50.62 | $50.61 | $50.61 | $50.41 | 2,159,527 |
2024-10-30 | $50.61 | $50.62 | $50.60 | $50.61 | $50.41 | 1,878,429 |
2024-10-29 | $50.60 | $50.60 | $50.59 | $50.60 | $50.40 | 1,090,355 |
2024-10-28 | $50.60 | $50.60 | $50.59 | $50.59 | $50.39 | 1,163,411 |
2024-10-25 | $50.59 | $50.59 | $50.58 | $50.59 | $50.39 | 812,563 |
2024-10-24 | $50.57 | $50.58 | $50.56 | $50.58 | $50.38 | 1,353,555 |
2024-10-23 | $50.57 | $50.57 | $50.56 | $50.57 | $50.37 | 902,333 |
2024-10-22 | $50.55 | $50.56 | $50.55 | $50.56 | $50.36 | 1,047,718 |
2024-10-21 | $50.54 | $50.55 | $50.54 | $50.54 | $50.34 | 1,350,648 |
2024-10-18 | $50.54 | $50.54 | $50.53 | $50.53 | $50.33 | 1,047,030 |
2024-10-17 | $50.52 | $50.52 | $50.51 | $50.52 | $50.32 | 3,347,241 |
2024-10-16 | $50.51 | $50.52 | $50.51 | $50.52 | $50.32 | 1,196,570 |
2024-10-15 | $50.50 | $50.51 | $50.50 | $50.51 | $50.31 | 1,364,788 |
2024-10-14 | $50.49 | $50.50 | $50.49 | $50.49 | $50.29 | 1,190,783 |
2024-10-11 | $50.49 | $50.50 | $50.49 | $50.49 | $50.29 | 1,466,760 |
2024-10-10 | $50.47 | $50.47 | $50.46 | $50.47 | $50.27 | 1,282,123 |
2024-10-09 | $50.46 | $50.47 | $50.46 | $50.46 | $50.26 | 1,518,567 |
2024-10-08 | $50.46 | $50.46 | $50.45 | $50.46 | $50.26 | 1,181,540 |
2024-10-07 | $50.45 | $50.46 | $50.45 | $50.45 | $50.25 | 1,718,241 |
2024-10-04 | $50.45 | $50.45 | $50.44 | $50.44 | $50.44 | 1,071,217 |
2024-10-03 | $50.42 | $50.42 | $50.41 | $50.42 | $50.42 | 1,298,784 |
2024-10-02 | $50.42 | $50.42 | $50.41 | $50.42 | $50.42 | 1,362,617 |
2024-10-01 | $50.41 | $50.42 | $50.39 | $50.41 | $50.41 | 4,310,239 |
2024-09-30 | $50.60 | $50.61 | $50.60 | $50.60 | $50.40 | 4,869,100 |
2024-09-27 | $50.59 | $50.60 | $50.59 | $50.59 | $50.59 | 2,162,521 |
2024-09-26 | $50.57 | $50.58 | $50.57 | $50.57 | $50.57 | 1,301,156 |
2024-09-25 | $50.57 | $50.58 | $50.57 | $50.58 | $50.58 | 975,848 |
2024-09-24 | $50.56 | $50.57 | $50.56 | $50.57 | $50.57 | 1,876,938 |
2024-09-23 | $50.55 | $50.56 | $50.55 | $50.56 | $50.56 | 1,797,446 |
2024-09-20 | $50.54 | $50.56 | $50.54 | $50.55 | $50.55 | 2,697,786 |
2024-09-19 | $50.53 | $50.53 | $50.52 | $50.53 | $50.53 | 1,076,247 |
2024-09-18 | $50.52 | $50.53 | $50.52 | $50.52 | $50.52 | 2,492,452 |
2024-09-17 | $50.51 | $50.52 | $50.51 | $50.52 | $50.52 | 1,105,963 |
2024-09-16 | $50.51 | $50.52 | $50.51 | $50.52 | $50.52 | 1,267,690 |
2024-09-13 | $50.50 | $50.51 | $50.50 | $50.51 | $50.51 | 1,516,138 |
2024-09-12 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 1,138,514 |
2024-09-11 | $50.48 | $50.48 | $50.47 | $50.48 | $50.48 | 950,779 |
2024-09-10 | $50.47 | $50.47 | $50.46 | $50.47 | $50.47 | 1,163,732 |
2024-09-09 | $50.46 | $50.46 | $50.45 | $50.46 | $50.46 | 2,263,272 |
2024-09-06 | $50.46 | $50.46 | $50.45 | $50.46 | $50.46 | 1,402,130 |
2024-09-05 | $50.44 | $50.44 | $50.43 | $50.44 | $50.44 | 3,807,363 |
2024-09-04 | $50.43 | $50.44 | $50.43 | $50.44 | $50.44 | 2,195,156 |
2024-09-03 | $50.43 | $50.43 | $50.42 | $50.43 | $50.43 | 1,918,256 |
2024-08-30 | $50.63 | $50.64 | $50.63 | $50.63 | $50.41 | 1,738,621 |
2024-08-29 | $50.62 | $50.62 | $50.61 | $50.61 | $50.39 | 839,450 |
2024-08-28 | $50.62 | $50.62 | $50.61 | $50.62 | $50.40 | 981,083 |
2024-08-27 | $50.61 | $50.62 | $50.60 | $50.62 | $50.40 | 1,243,177 |
2024-08-26 | $50.60 | $50.61 | $50.60 | $50.60 | $50.38 | 1,302,701 |
2024-08-23 | $50.59 | $50.60 | $50.59 | $50.60 | $50.60 | 1,432,435 |
2024-08-22 | $50.58 | $50.58 | $50.57 | $50.58 | $50.58 | 975,508 |
2024-08-21 | $50.57 | $50.58 | $50.56 | $50.57 | $50.57 | 1,671,536 |
2024-08-20 | $50.55 | $50.57 | $50.55 | $50.57 | $50.57 | 1,869,096 |
2024-08-19 | $50.56 | $50.56 | $50.55 | $50.56 | $50.56 | 1,325,476 |
2024-08-16 | $50.55 | $50.56 | $50.54 | $50.55 | $50.55 | 1,088,912 |
2024-08-15 | $50.52 | $50.54 | $50.52 | $50.54 | $50.54 | 1,380,008 |
2024-08-14 | $50.51 | $50.52 | $50.51 | $50.52 | $50.52 | 1,025,272 |
2024-08-13 | $50.50 | $50.51 | $50.50 | $50.50 | $50.50 | 1,463,230 |
2024-08-12 | $50.50 | $50.50 | $50.49 | $50.49 | $50.49 | 2,522,432 |
2024-08-09 | $50.49 | $50.50 | $50.49 | $50.49 | $50.49 | 1,245,271 |
2024-08-08 | $50.47 | $50.48 | $50.47 | $50.47 | $50.47 | 1,378,033 |
2024-08-07 | $50.47 | $50.48 | $50.46 | $50.48 | $50.48 | 2,902,052 |
2024-08-06 | $50.43 | $50.46 | $50.43 | $50.44 | $50.44 | 2,256,037 |
2024-08-05 | $50.42 | $50.44 | $50.42 | $50.43 | $50.43 | 4,342,994 |
2024-08-02 | $50.45 | $50.46 | $50.42 | $50.42 | $50.42 | 3,370,737 |
2024-08-01 | $50.44 | $50.44 | $50.43 | $50.43 | $50.43 | 2,434,337 |
2024-07-31 | $50.66 | $50.66 | $50.65 | $50.65 | $50.65 | 2,240,971 |
2024-07-30 | $50.65 | $50.66 | $50.65 | $50.66 | $50.66 | 1,084,507 |
2024-07-29 | $50.65 | $50.66 | $50.65 | $50.65 | $50.65 | 1,073,191 |
2024-07-26 | $50.64 | $50.65 | $50.64 | $50.65 | $50.65 | 1,185,667 |
2024-07-25 | $50.61 | $50.62 | $50.61 | $50.62 | $50.62 | 1,766,823 |
2024-07-24 | $50.62 | $50.62 | $50.61 | $50.62 | $50.62 | 1,451,595 |
2024-07-23 | $50.60 | $50.61 | $50.60 | $50.60 | $50.60 | 1,215,088 |
2024-07-22 | $50.60 | $50.61 | $50.59 | $50.60 | $50.60 | 1,774,128 |
2024-07-19 | $50.60 | $50.60 | $50.59 | $50.60 | $50.60 | 753,411 |
2024-07-18 | $50.57 | $50.58 | $50.57 | $50.57 | $50.57 | 1,295,803 |
2024-07-17 | $50.57 | $50.57 | $50.56 | $50.57 | $50.57 | 1,173,632 |
2024-07-16 | $50.56 | $50.57 | $50.56 | $50.56 | $50.56 | 1,524,316 |
2024-07-15 | $50.55 | $50.56 | $50.55 | $50.55 | $50.55 | 1,548,722 |
2024-07-12 | $50.55 | $50.56 | $50.55 | $50.55 | $50.55 | 1,011,379 |
2024-07-11 | $50.53 | $50.54 | $50.53 | $50.53 | $50.53 | 1,423,626 |
2024-07-10 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 1,121,881 |
2024-07-09 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 1,565,288 |
2024-07-08 | $50.52 | $50.52 | $50.51 | $50.51 | $50.51 | 1,678,806 |
2024-07-05 | $50.51 | $50.51 | $50.50 | $50.50 | $50.50 | 1,519,314 |
2024-07-03 | $50.48 | $50.49 | $50.48 | $50.49 | $50.49 | 1,235,010 |
2024-07-02 | $50.47 | $50.48 | $50.46 | $50.47 | $50.47 | 1,179,199 |
2024-07-01 | $50.45 | $50.47 | $50.45 | $50.46 | $50.46 | 2,953,996 |
2024-06-28 | $50.66 | $50.67 | $50.66 | $50.66 | $50.66 | 1,922,744 |
2024-06-27 | $50.65 | $50.65 | $50.64 | $50.65 | $50.65 | 1,177,215 |
2024-06-26 | $50.64 | $50.65 | $50.64 | $50.64 | $50.64 | 2,494,854 |
2024-06-25 | $50.64 | $50.64 | $50.63 | $50.63 | $50.63 | 1,701,467 |
2024-06-24 | $50.63 | $50.64 | $50.63 | $50.64 | $50.64 | 1,503,946 |
2024-06-21 | $50.62 | $50.63 | $50.62 | $50.63 | $50.63 | 1,207,175 |
2024-06-20 | $50.61 | $50.62 | $50.60 | $50.60 | $50.60 | 7,306,557 |
2024-06-18 | $50.59 | $50.60 | $50.59 | $50.59 | $50.59 | 1,563,430 |
2024-06-17 | $50.58 | $50.59 | $50.57 | $50.59 | $50.59 | 1,750,083 |
2024-06-14 | $50.57 | $50.58 | $50.57 | $50.57 | $50.57 | 1,086,952 |
2024-06-13 | $50.55 | $50.56 | $50.54 | $50.56 | $50.56 | 1,286,064 |
2024-06-12 | $50.54 | $50.55 | $50.54 | $50.54 | $50.54 | 1,175,986 |
2024-06-11 | $50.55 | $50.55 | $50.53 | $50.54 | $50.54 | 1,366,544 |
2024-06-10 | $50.53 | $50.54 | $50.52 | $50.53 | $50.53 | 2,207,969 |
2024-06-07 | $50.53 | $50.53 | $50.52 | $50.53 | $50.53 | 1,302,760 |
2024-06-06 | $50.51 | $50.51 | $50.50 | $50.50 | $50.50 | 3,082,667 |
2024-06-05 | $50.50 | $50.50 | $50.49 | $50.49 | $50.49 | 1,793,769 |
2024-06-04 | $50.49 | $50.49 | $50.48 | $50.48 | $50.48 | 1,819,261 |
2024-06-03 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 2,518,282 |
2024-05-31 | $50.70 | $50.71 | $50.70 | $50.70 | $50.70 | 1,679,907 |
2024-05-30 | $50.68 | $50.69 | $50.68 | $50.69 | $50.69 | 1,135,310 |
2024-05-29 | $50.67 | $50.68 | $50.67 | $50.68 | $50.68 | 1,652,242 |
2024-05-28 | $50.66 | $50.67 | $50.66 | $50.66 | $50.66 | 1,702,231 |
2024-05-24 | $50.67 | $50.67 | $50.66 | $50.66 | $50.66 | 1,306,615 |
2024-05-23 | $50.66 | $50.67 | $50.65 | $50.67 | $50.67 | 1,626,005 |
2024-05-22 | $50.63 | $50.64 | $50.63 | $50.63 | $50.63 | 1,376,661 |
2024-05-21 | $50.62 | $50.63 | $50.62 | $50.63 | $50.63 | 1,410,915 |
2024-05-20 | $50.61 | $50.62 | $50.61 | $50.61 | $50.61 | 964,831 |
2024-05-17 | $50.61 | $50.61 | $50.60 | $50.61 | $50.61 | 779,854 |
2024-05-16 | $50.60 | $50.60 | $50.59 | $50.60 | $50.60 | 1,666,577 |
2024-05-15 | $50.58 | $50.59 | $50.58 | $50.59 | $50.59 | 1,708,796 |
2024-05-14 | $50.58 | $50.58 | $50.57 | $50.57 | $50.57 | 1,547,592 |
2024-05-13 | $50.56 | $50.57 | $50.56 | $50.57 | $50.57 | 936,505 |
2024-05-10 | $50.55 | $50.56 | $50.55 | $50.55 | $50.55 | 1,347,061 |
2024-05-09 | $50.55 | $50.56 | $50.54 | $50.56 | $50.56 | 1,724,672 |
2024-05-08 | $50.53 | $50.53 | $50.52 | $50.53 | $50.53 | 1,955,461 |
2024-05-07 | $50.52 | $50.53 | $50.52 | $50.53 | $50.53 | 2,265,274 |
2024-05-06 | $50.52 | $50.52 | $50.51 | $50.52 | $50.52 | 2,832,787 |
2024-05-03 | $50.51 | $50.51 | $50.50 | $50.50 | $50.50 | 1,511,947 |
2024-05-02 | $50.50 | $50.51 | $50.49 | $50.51 | $50.51 | 2,685,024 |
2024-05-01 | $50.48 | $50.48 | $50.47 | $50.48 | $50.48 | 2,426,640 |
2024-04-30 | $50.68 | $50.69 | $50.67 | $50.68 | $50.47 | 3,943,586 |
2024-04-29 | $50.67 | $50.68 | $50.66 | $50.68 | $50.47 | 1,367,340 |
2024-04-26 | $50.66 | $50.67 | $50.66 | $50.67 | $50.67 | 1,523,873 |
2024-04-25 | $50.65 | $50.66 | $50.65 | $50.65 | $50.65 | 3,481,501 |
2024-04-24 | $50.64 | $50.64 | $50.63 | $50.63 | $50.63 | 1,465,437 |
2024-04-23 | $50.62 | $50.63 | $50.62 | $50.63 | $50.63 | 1,757,812 |
2024-04-22 | $50.61 | $50.62 | $50.61 | $50.62 | $50.62 | 1,600,281 |
2024-04-19 | $50.61 | $50.61 | $50.60 | $50.60 | $50.60 | 1,769,279 |
2024-04-18 | $50.60 | $50.60 | $50.59 | $50.59 | $50.59 | 2,068,303 |
2024-04-17 | $50.57 | $50.58 | $50.57 | $50.58 | $50.58 | 1,319,989 |
2024-04-16 | $50.56 | $50.57 | $50.56 | $50.57 | $50.57 | 2,138,827 |
2024-04-15 | $50.55 | $50.56 | $50.55 | $50.56 | $50.56 | 2,307,339 |
2024-04-12 | $50.55 | $50.56 | $50.54 | $50.55 | $50.55 | 1,609,292 |
2024-04-11 | $50.54 | $50.55 | $50.54 | $50.55 | $50.55 | 2,189,278 |
2024-04-10 | $50.52 | $50.53 | $50.52 | $50.53 | $50.53 | 2,067,449 |
2024-04-09 | $50.51 | $50.52 | $50.50 | $50.52 | $50.52 | 1,174,022 |
2024-04-08 | $50.50 | $50.51 | $50.50 | $50.50 | $50.50 | 1,140,327 |
2024-04-05 | $50.50 | $50.50 | $50.49 | $50.49 | $50.49 | 1,453,003 |
2024-04-04 | $50.48 | $50.49 | $50.48 | $50.49 | $50.49 | 2,014,900 |
2024-04-03 | $50.47 | $50.47 | $50.46 | $50.47 | $50.47 | 1,507,559 |
2024-04-02 | $50.45 | $50.46 | $50.45 | $50.46 | $50.46 | 1,847,304 |
2024-04-01 | $50.44 | $50.45 | $50.43 | $50.44 | $50.44 | 2,935,136 |
2024-03-28 | $50.70 | $50.70 | $50.69 | $50.69 | $50.42 | 2,805,413 |
2024-03-27 | $50.69 | $50.70 | $50.69 | $50.69 | $50.69 | 1,371,120 |
2024-03-26 | $50.67 | $50.67 | $50.66 | $50.66 | $50.66 | 2,326,842 |
2024-03-25 | $50.66 | $50.67 | $50.66 | $50.67 | $50.67 | 1,735,371 |
2024-03-22 | $50.65 | $50.66 | $50.65 | $50.65 | $50.65 | 1,639,341 |
2024-03-21 | $50.64 | $50.65 | $50.64 | $50.65 | $50.65 | 1,915,174 |
2024-03-20 | $50.62 | $50.63 | $50.62 | $50.62 | $50.62 | 2,144,827 |
2024-03-19 | $50.62 | $50.62 | $50.61 | $50.61 | $50.61 | 2,341,741 |
2024-03-18 | $50.60 | $50.61 | $50.60 | $50.60 | $50.60 | 15,363,642 |
2024-03-15 | $50.60 | $50.60 | $50.59 | $50.60 | $50.60 | 5,677,224 |
2024-03-14 | $50.59 | $50.60 | $50.58 | $50.59 | $50.59 | 47,719,855 |
2024-03-13 | $50.57 | $50.58 | $50.57 | $50.57 | $50.57 | 1,278,336 |
2024-03-12 | $50.57 | $50.57 | $50.56 | $50.57 | $50.57 | 824,017 |
2024-03-11 | $50.56 | $50.56 | $50.55 | $50.56 | $50.56 | 1,383,598 |
2024-03-08 | $50.55 | $50.56 | $50.55 | $50.56 | $50.56 | 1,326,723 |
2024-03-07 | $50.55 | $50.55 | $50.54 | $50.55 | $50.55 | 1,933,089 |
2024-03-06 | $50.52 | $50.53 | $50.52 | $50.52 | $50.52 | 1,349,091 |
2024-03-05 | $50.51 | $50.52 | $50.51 | $50.52 | $50.52 | 1,182,466 |
2024-03-04 | $50.51 | $50.51 | $50.50 | $50.50 | $50.50 | 2,132,828 |
2024-03-01 | $50.49 | $50.50 | $50.49 | $50.50 | $50.50 | 2,786,262 |
2024-02-29 | $50.70 | $50.71 | $50.70 | $50.70 | $50.48 | 1,532,552 |
2024-02-28 | $50.68 | $50.69 | $50.68 | $50.68 | $50.46 | 1,907,883 |
2024-02-27 | $50.68 | $50.68 | $50.67 | $50.68 | $50.46 | 1,292,780 |
2024-02-26 | $50.66 | $50.67 | $50.66 | $50.67 | $50.45 | 1,624,645 |
2024-02-23 | $50.65 | $50.66 | $50.65 | $50.66 | $50.44 | 1,290,198 |
2024-02-22 | $50.66 | $50.66 | $50.65 | $50.65 | $50.43 | 1,919,909 |
2024-02-21 | $50.63 | $50.64 | $50.63 | $50.64 | $50.42 | 1,818,416 |
2024-02-20 | $50.63 | $50.63 | $50.62 | $50.63 | $50.41 | 1,214,069 |
2024-02-16 | $50.62 | $50.63 | $50.62 | $50.63 | $50.63 | 1,833,180 |
2024-02-15 | $50.61 | $50.61 | $50.60 | $50.61 | $50.61 | 1,740,637 |
2024-02-14 | $50.59 | $50.59 | $50.58 | $50.59 | $50.59 | 1,375,478 |
2024-02-13 | $50.58 | $50.58 | $50.57 | $50.58 | $50.58 | 1,424,198 |
2024-02-12 | $50.57 | $50.57 | $50.56 | $50.56 | $50.56 | 3,193,342 |
2024-02-09 | $50.56 | $50.57 | $50.55 | $50.55 | $50.55 | 6,015,594 |
2024-02-08 | $50.54 | $50.56 | $50.54 | $50.56 | $50.56 | 4,788,121 |
2024-02-07 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 2,154,183 |
2024-02-06 | $50.51 | $50.53 | $50.51 | $50.53 | $50.53 | 2,171,979 |
2024-02-05 | $50.50 | $50.51 | $50.49 | $50.51 | $50.51 | 3,716,165 |
2024-02-02 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 2,821,759 |
2024-02-01 | $50.48 | $50.49 | $50.47 | $50.47 | $50.47 | 2,775,112 |
2024-01-31 | $50.69 | $50.70 | $50.69 | $50.70 | $50.46 | 2,025,871 |
2024-01-30 | $50.68 | $50.69 | $50.68 | $50.69 | $50.45 | 1,810,981 |
2024-01-29 | $50.67 | $50.68 | $50.67 | $50.68 | $50.44 | 1,951,410 |
2024-01-26 | $50.66 | $50.67 | $50.66 | $50.67 | $50.43 | 3,674,783 |
2024-01-25 | $50.66 | $50.67 | $50.65 | $50.65 | $50.41 | 20,798,302 |
2024-01-24 | $50.64 | $50.65 | $50.63 | $50.65 | $50.41 | 2,084,184 |
2024-01-23 | $50.63 | $50.64 | $50.63 | $50.63 | $50.39 | 1,732,213 |
2024-01-22 | $50.62 | $50.63 | $50.62 | $50.63 | $50.39 | 1,651,680 |
2024-01-19 | $50.62 | $50.62 | $50.61 | $50.62 | $50.38 | 1,246,609 |
2024-01-18 | $50.61 | $50.61 | $50.60 | $50.60 | $50.36 | 1,213,162 |
2024-01-17 | $50.59 | $50.59 | $50.58 | $50.58 | $50.34 | 1,334,577 |
2024-01-16 | $50.59 | $50.59 | $50.57 | $50.59 | $50.35 | 1,927,096 |
2024-01-12 | $50.58 | $50.58 | $50.56 | $50.58 | $50.34 | 1,772,106 |
2024-01-11 | $50.56 | $50.57 | $50.56 | $50.56 | $50.32 | 1,369,247 |
2024-01-10 | $50.54 | $50.54 | $50.53 | $50.53 | $50.29 | 1,199,982 |
2024-01-09 | $50.53 | $50.53 | $50.52 | $50.53 | $50.29 | 999,489 |
2024-01-08 | $50.51 | $50.53 | $50.51 | $50.51 | $50.27 | 1,594,985 |
2024-01-05 | $50.52 | $50.52 | $50.51 | $50.52 | $50.52 | 1,358,220 |
2024-01-04 | $50.51 | $50.51 | $50.50 | $50.51 | $50.51 | 1,387,942 |
2024-01-03 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 1,616,135 |
2024-01-02 | $50.47 | $50.49 | $50.47 | $50.47 | $50.47 | 2,076,255 |
2023-12-29 | $50.47 | $50.47 | $50.46 | $50.47 | $50.47 | 1,614,611 |
2023-12-28 | $50.46 | $50.47 | $50.46 | $50.47 | $50.47 | 1,495,628 |
2023-12-27 | $50.44 | $50.44 | $50.43 | $50.44 | $50.44 | 1,832,439 |
2023-12-26 | $50.43 | $50.44 | $50.43 | $50.43 | $50.43 | 1,581,190 |
2023-12-22 | $50.42 | $50.43 | $50.42 | $50.43 | $50.43 | 2,167,588 |
2023-12-21 | $50.41 | $50.42 | $50.41 | $50.41 | $50.41 | 2,605,883 |
2023-12-20 | $50.39 | $50.40 | $50.39 | $50.40 | $50.40 | 1,561,959 |
2023-12-19 | $50.39 | $50.40 | $50.39 | $50.39 | $50.39 | 2,405,901 |
2023-12-18 | $50.38 | $50.39 | $50.38 | $50.39 | $50.39 | 2,009,547 |
2023-12-15 | $50.38 | $50.39 | $50.38 | $50.38 | $50.38 | 2,360,009 |
2023-12-14 | $50.37 | $50.38 | $50.37 | $50.37 | $50.37 | 5,622,168 |
2023-12-13 | $50.58 | $50.59 | $50.58 | $50.58 | $50.35 | 2,015,987 |
2023-12-12 | $50.58 | $50.58 | $50.57 | $50.58 | $50.35 | 1,195,185 |
2023-12-11 | $50.56 | $50.57 | $50.56 | $50.56 | $50.33 | 1,505,749 |
2023-12-08 | $50.55 | $50.56 | $50.55 | $50.56 | $50.33 | 1,701,420 |
2023-12-07 | $50.56 | $50.56 | $50.55 | $50.55 | $50.32 | 2,066,918 |
2023-12-06 | $50.55 | $50.55 | $50.54 | $50.54 | $50.31 | 1,756,018 |
2023-12-05 | $50.54 | $50.54 | $50.53 | $50.54 | $50.31 | 1,934,977 |
2023-12-04 | $50.53 | $50.54 | $50.52 | $50.52 | $50.52 | 1,967,851 |
2023-12-01 | $50.52 | $50.53 | $50.52 | $50.52 | $50.52 | 3,468,350 |
2023-11-30 | $50.74 | $50.75 | $50.73 | $50.75 | $50.53 | 2,708,435 |
2023-11-29 | $50.72 | $50.73 | $50.72 | $50.73 | $50.51 | 1,967,179 |
2023-11-28 | $50.71 | $50.72 | $50.71 | $50.71 | $50.49 | 1,356,403 |
2023-11-27 | $50.71 | $50.71 | $50.70 | $50.71 | $50.49 | 1,657,013 |
2023-11-24 | $50.70 | $50.70 | $50.69 | $50.70 | $50.48 | 1,339,173 |
2023-11-22 | $50.69 | $50.70 | $50.69 | $50.70 | $50.48 | 1,392,546 |
2023-11-21 | $50.66 | $50.67 | $50.66 | $50.66 | $50.44 | 1,324,665 |
2023-11-20 | $50.66 | $50.66 | $50.65 | $50.65 | $50.65 | 2,496,516 |
2023-11-17 | $50.65 | $50.66 | $50.64 | $50.64 | $50.64 | 1,951,549 |
2023-11-16 | $50.64 | $50.65 | $50.64 | $50.64 | $50.64 | 1,592,922 |
2023-11-15 | $50.62 | $50.63 | $50.62 | $50.62 | $50.62 | 2,938,386 |
2023-11-14 | $50.63 | $50.63 | $50.61 | $50.61 | $50.61 | 2,352,247 |
2023-11-13 | $50.61 | $50.62 | $50.61 | $50.62 | $50.62 | 1,571,029 |
2023-11-10 | $50.61 | $50.61 | $50.59 | $50.59 | $50.59 | 2,506,027 |
2023-11-09 | $50.60 | $50.61 | $50.59 | $50.61 | $50.61 | 2,067,192 |
2023-11-08 | $50.58 | $50.58 | $50.57 | $50.58 | $50.58 | 1,409,094 |
2023-11-07 | $50.58 | $50.58 | $50.57 | $50.57 | $50.57 | 2,247,948 |
2023-11-06 | $50.56 | $50.57 | $50.56 | $50.57 | $50.57 | 2,141,098 |
2023-11-03 | $50.56 | $50.56 | $50.55 | $50.55 | $50.55 | 3,577,549 |
2023-11-02 | $50.56 | $50.56 | $50.54 | $50.54 | $50.54 | 1,805,070 |
2023-11-01 | $50.53 | $50.54 | $50.53 | $50.54 | $50.54 | 2,895,015 |
2023-10-31 | $50.74 | $50.76 | $50.74 | $50.75 | $50.75 | 2,334,992 |
2023-10-30 | $50.74 | $50.74 | $50.73 | $50.74 | $50.74 | 2,644,469 |
2023-10-27 | $50.74 | $50.74 | $50.73 | $50.74 | $50.74 | 1,947,450 |
2023-10-26 | $50.72 | $50.73 | $50.71 | $50.72 | $50.72 | 2,268,830 |
2023-10-25 | $50.70 | $50.70 | $50.69 | $50.69 | $50.69 | 1,830,900 |
2023-10-24 | $50.70 | $50.70 | $50.69 | $50.69 | $50.69 | 1,499,484 |
2023-10-23 | $50.69 | $50.69 | $50.68 | $50.69 | $50.69 | 1,970,164 |
2023-10-20 | $50.68 | $50.68 | $50.67 | $50.68 | $50.68 | 2,181,985 |
2023-10-19 | $50.67 | $50.67 | $50.66 | $50.66 | $50.66 | 4,573,790 |
2023-10-18 | $50.64 | $50.65 | $50.64 | $50.64 | $50.64 | 2,020,671 |
2023-10-17 | $50.64 | $50.64 | $50.63 | $50.64 | $50.64 | 1,477,509 |
2023-10-16 | $50.63 | $50.64 | $50.63 | $50.63 | $50.63 | 1,431,390 |
2023-10-13 | $50.62 | $50.63 | $50.62 | $50.62 | $50.62 | 1,381,203 |
2023-10-12 | $50.62 | $50.62 | $50.61 | $50.62 | $50.62 | 1,091,597 |
2023-10-11 | $50.60 | $50.60 | $50.59 | $50.59 | $50.59 | 2,306,602 |
2023-10-10 | $50.59 | $50.59 | $50.58 | $50.58 | $50.58 | 1,835,604 |
2023-10-09 | $50.59 | $50.59 | $50.58 | $50.58 | $50.58 | 1,689,578 |
2023-10-06 | $50.58 | $50.59 | $50.57 | $50.58 | $50.58 | 2,495,518 |
2023-10-05 | $50.56 | $50.58 | $50.56 | $50.58 | $50.58 | 1,417,746 |
2023-10-04 | $50.55 | $50.55 | $50.54 | $50.54 | $50.54 | 1,704,460 |
2023-10-03 | $50.53 | $50.54 | $50.53 | $50.54 | $50.54 | 3,459,135 |
2023-10-02 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 2,755,124 |
2023-09-29 | $50.74 | $50.74 | $50.73 | $50.74 | $50.53 | 1,897,751 |
2023-09-28 | $50.73 | $50.73 | $50.72 | $50.73 | $50.52 | 2,763,515 |
2023-09-27 | $50.71 | $50.71 | $50.70 | $50.71 | $50.50 | 2,329,408 |
2023-09-26 | $50.70 | $50.70 | $50.69 | $50.70 | $50.49 | 1,394,101 |
2023-09-25 | $50.69 | $50.69 | $50.68 | $50.69 | $50.48 | 2,139,933 |
2023-09-22 | $50.68 | $50.68 | $50.67 | $50.67 | $50.46 | 2,082,382 |
2023-09-21 | $50.67 | $50.68 | $50.66 | $50.68 | $50.47 | 1,744,566 |
2023-09-20 | $50.65 | $50.66 | $50.65 | $50.65 | $50.44 | 1,470,611 |
2023-09-19 | $50.64 | $50.65 | $50.64 | $50.64 | $50.43 | 906,909 |
2023-09-18 | $50.64 | $50.64 | $50.63 | $50.63 | $50.42 | 1,123,885 |
2023-09-15 | $50.63 | $50.63 | $50.62 | $50.63 | $50.42 | 1,899,466 |
2023-09-14 | $50.62 | $50.63 | $50.62 | $50.63 | $50.42 | 1,399,899 |
2023-09-13 | $50.60 | $50.61 | $50.60 | $50.60 | $50.39 | 1,739,617 |
2023-09-12 | $50.60 | $50.60 | $50.59 | $50.60 | $50.39 | 1,244,125 |
2023-09-11 | $50.59 | $50.59 | $50.58 | $50.59 | $50.38 | 1,234,832 |
2023-09-08 | $50.58 | $50.58 | $50.57 | $50.58 | $50.37 | 870,008 |
2023-09-07 | $50.57 | $50.57 | $50.56 | $50.57 | $50.36 | 1,007,881 |
2023-09-06 | $50.54 | $50.55 | $50.54 | $50.54 | $50.33 | 1,661,049 |
2023-09-05 | $50.53 | $50.55 | $50.53 | $50.54 | $50.33 | 1,164,957 |
2023-09-01 | $50.53 | $50.53 | $50.52 | $50.53 | $50.32 | 3,150,058 |
2023-08-31 | $50.74 | $50.75 | $50.74 | $50.74 | $50.31 | 1,927,457 |
2023-08-30 | $50.72 | $50.73 | $50.71 | $50.71 | $50.28 | 2,074,145 |
2023-08-29 | $50.71 | $50.72 | $50.71 | $50.72 | $50.29 | 1,583,801 |
2023-08-28 | $50.70 | $50.71 | $50.70 | $50.71 | $50.28 | 1,341,115 |
2023-08-25 | $50.70 | $50.70 | $50.69 | $50.70 | $50.27 | 1,490,914 |
2023-08-24 | $50.70 | $50.70 | $50.69 | $50.70 | $50.27 | 1,253,684 |
2023-08-23 | $50.67 | $50.68 | $50.66 | $50.68 | $50.25 | 1,311,053 |
2023-08-22 | $50.67 | $50.67 | $50.66 | $50.66 | $50.23 | 1,620,467 |
2023-08-21 | $50.66 | $50.67 | $50.65 | $50.65 | $50.22 | 1,419,972 |
2023-08-18 | $50.66 | $50.67 | $50.65 | $50.66 | $50.23 | 1,679,772 |
2023-08-17 | $50.65 | $50.65 | $50.63 | $50.65 | $50.22 | 3,168,955 |
2023-08-16 | $50.62 | $50.63 | $50.62 | $50.63 | $50.20 | 2,443,048 |
2023-08-15 | $50.62 | $50.63 | $50.61 | $50.62 | $50.19 | 1,899,790 |
2023-08-14 | $50.61 | $50.62 | $50.61 | $50.62 | $50.19 | 1,424,042 |
2023-08-11 | $50.61 | $50.61 | $50.60 | $50.61 | $50.18 | 1,605,306 |
2023-08-10 | $50.59 | $50.60 | $50.59 | $50.59 | $50.16 | 1,434,395 |
2023-08-09 | $50.57 | $50.58 | $50.57 | $50.58 | $50.15 | 4,082,503 |
2023-08-08 | $50.57 | $50.58 | $50.56 | $50.56 | $50.13 | 1,506,789 |
2023-08-07 | $50.56 | $50.57 | $50.56 | $50.56 | $50.13 | 1,713,801 |
2023-08-04 | $50.55 | $50.56 | $50.55 | $50.56 | $50.56 | 1,759,833 |
2023-08-03 | $50.55 | $50.55 | $50.54 | $50.54 | $50.54 | 1,702,644 |
2023-08-02 | $50.53 | $50.54 | $50.52 | $50.53 | $50.53 | 2,335,250 |
2023-08-01 | $50.52 | $50.53 | $50.50 | $50.52 | $50.52 | 6,229,908 |
2023-07-31 | $50.68 | $50.68 | $50.66 | $50.67 | $50.50 | 2,246,824 |
2023-07-28 | $50.67 | $50.67 | $50.66 | $50.67 | $50.67 | 2,095,245 |
2023-07-27 | $50.66 | $50.67 | $50.65 | $50.67 | $50.67 | 1,666,494 |
2023-07-26 | $50.64 | $50.64 | $50.63 | $50.63 | $50.63 | 2,136,223 |
2023-07-25 | $50.63 | $50.64 | $50.62 | $50.63 | $50.63 | 4,950,662 |
2023-07-24 | $50.63 | $50.63 | $50.62 | $50.63 | $50.63 | 2,645,271 |
2023-07-21 | $50.62 | $50.62 | $50.61 | $50.62 | $50.62 | 7,992,359 |
2023-07-20 | $50.62 | $50.62 | $50.60 | $50.61 | $50.61 | 74,721,724 |
2023-07-19 | $50.58 | $50.58 | $50.57 | $50.57 | $50.57 | 1,017,965 |
2023-07-18 | $50.57 | $50.58 | $50.56 | $50.57 | $50.57 | 1,244,257 |
2023-07-17 | $50.57 | $50.57 | $50.56 | $50.57 | $50.57 | 923,130 |
2023-07-14 | $50.55 | $50.56 | $50.55 | $50.56 | $50.56 | 1,193,576 |
2023-07-13 | $50.56 | $50.56 | $50.54 | $50.55 | $50.55 | 1,578,368 |
2023-07-12 | $50.52 | $50.53 | $50.52 | $50.52 | $50.52 | 1,470,443 |
2023-07-11 | $50.52 | $50.53 | $50.51 | $50.53 | $50.53 | 2,255,352 |
2023-07-10 | $50.50 | $50.52 | $50.50 | $50.51 | $50.51 | 857,503 |
2023-07-07 | $50.50 | $50.51 | $50.50 | $50.50 | $50.50 | 610,053 |
2023-07-06 | $50.50 | $50.50 | $50.49 | $50.50 | $50.50 | 1,160,651 |
2023-07-05 | $50.47 | $50.48 | $50.46 | $50.46 | $50.46 | 1,191,638 |
2023-07-03 | $50.46 | $50.47 | $50.45 | $50.47 | $50.47 | 1,294,769 |
2023-06-30 | $50.67 | $50.67 | $50.66 | $50.67 | $50.45 | 1,273,112 |
2023-06-29 | $50.65 | $50.66 | $50.65 | $50.65 | $50.43 | 938,657 |
2023-06-28 | $50.64 | $50.64 | $50.62 | $50.63 | $50.41 | 1,294,283 |
2023-06-27 | $50.62 | $50.63 | $50.62 | $50.63 | $50.41 | 1,510,596 |
2023-06-26 | $50.61 | $50.63 | $50.61 | $50.62 | $50.40 | 1,354,912 |
2023-06-23 | $50.60 | $50.61 | $50.60 | $50.60 | $50.38 | 1,295,273 |
2023-06-22 | $50.59 | $50.61 | $50.59 | $50.61 | $50.39 | 760,322 |
2023-06-21 | $50.58 | $50.59 | $50.58 | $50.59 | $50.37 | 807,264 |
2023-06-20 | $50.57 | $50.58 | $50.57 | $50.58 | $50.36 | 1,032,552 |
2023-06-16 | $50.56 | $50.57 | $50.56 | $50.57 | $50.35 | 904,009 |
2023-06-15 | $50.56 | $50.57 | $50.55 | $50.55 | $50.33 | 1,222,704 |
2023-06-14 | $50.53 | $50.54 | $50.53 | $50.54 | $50.32 | 946,477 |
2023-06-13 | $50.53 | $50.54 | $50.53 | $50.53 | $50.31 | 1,339,945 |
2023-06-12 | $50.53 | $50.53 | $50.52 | $50.52 | $50.31 | 930,078 |
2023-06-09 | $50.52 | $50.53 | $50.51 | $50.53 | $50.31 | 2,126,081 |
2023-06-08 | $50.51 | $50.52 | $50.51 | $50.51 | $50.30 | 1,019,218 |
2023-06-07 | $50.49 | $50.51 | $50.48 | $50.49 | $50.28 | 1,398,682 |
2023-06-06 | $50.49 | $50.49 | $50.48 | $50.48 | $50.27 | 1,426,001 |
2023-06-05 | $50.47 | $50.48 | $50.47 | $50.47 | $50.26 | 1,736,810 |
2023-06-02 | $50.47 | $50.47 | $50.46 | $50.46 | $50.46 | 1,985,075 |
2023-06-01 | $50.47 | $50.47 | $50.45 | $50.46 | $50.46 | 2,253,277 |
2023-05-31 | $50.66 | $50.66 | $50.65 | $50.65 | $50.43 | 1,109,510 |
2023-05-30 | $50.63 | $50.65 | $50.63 | $50.65 | $50.43 | 877,601 |
2023-05-26 | $50.63 | $50.63 | $50.62 | $50.62 | $50.40 | 1,370,093 |
2023-05-25 | $50.62 | $50.63 | $50.61 | $50.61 | $50.39 | 1,027,277 |
2023-05-24 | $50.59 | $50.60 | $50.58 | $50.58 | $50.36 | 1,045,133 |
2023-05-23 | $50.59 | $50.59 | $50.58 | $50.59 | $50.37 | 678,007 |
2023-05-22 | $50.57 | $50.58 | $50.57 | $50.58 | $50.36 | 1,089,708 |
2023-05-19 | $50.57 | $50.57 | $50.56 | $50.57 | $50.35 | 1,275,044 |
2023-05-18 | $50.56 | $50.57 | $50.55 | $50.57 | $50.35 | 1,219,627 |
2023-05-17 | $50.54 | $50.55 | $50.54 | $50.55 | $50.33 | 987,582 |
2023-05-16 | $50.53 | $50.54 | $50.53 | $50.54 | $50.32 | 1,225,779 |
2023-05-15 | $50.54 | $50.54 | $50.52 | $50.52 | $50.30 | 815,421 |
2023-05-12 | $50.54 | $50.54 | $50.52 | $50.53 | $50.53 | 2,247,598 |
2023-05-11 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 1,616,639 |
2023-05-10 | $50.50 | $50.51 | $50.50 | $50.50 | $50.50 | 1,476,340 |
2023-05-09 | $50.50 | $50.50 | $50.49 | $50.50 | $50.50 | 1,214,409 |
2023-05-08 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 837,307 |
2023-05-05 | $50.48 | $50.49 | $50.48 | $50.48 | $50.48 | 1,834,943 |
2023-05-04 | $50.48 | $50.48 | $50.47 | $50.47 | $50.47 | 1,612,690 |
2023-05-03 | $50.44 | $50.46 | $50.44 | $50.45 | $50.45 | 1,376,361 |
2023-05-02 | $50.45 | $50.45 | $50.44 | $50.44 | $50.44 | 853,283 |
2023-05-01 | $50.45 | $50.45 | $50.44 | $50.44 | $50.44 | 1,463,084 |
2023-04-28 | $50.62 | $50.64 | $50.62 | $50.63 | $50.43 | 1,656,464 |
2023-04-27 | $50.60 | $50.62 | $50.60 | $50.62 | $50.62 | 1,091,633 |
2023-04-26 | $50.59 | $50.59 | $50.58 | $50.58 | $50.58 | 919,310 |
2023-04-25 | $50.57 | $50.58 | $50.57 | $50.58 | $50.58 | 1,093,446 |
2023-04-24 | $50.57 | $50.57 | $50.56 | $50.56 | $50.56 | 976,433 |
2023-04-21 | $50.57 | $50.57 | $50.56 | $50.57 | $50.57 | 1,399,360 |
2023-04-20 | $50.55 | $50.56 | $50.55 | $50.55 | $50.55 | 1,094,957 |
2023-04-19 | $50.53 | $50.54 | $50.52 | $50.54 | $50.54 | 896,187 |
2023-04-18 | $50.52 | $50.53 | $50.51 | $50.52 | $50.52 | 941,269 |
2023-04-17 | $50.52 | $50.52 | $50.51 | $50.52 | $50.52 | 1,044,204 |
2023-04-14 | $50.51 | $50.52 | $50.50 | $50.51 | $50.51 | 1,563,112 |
2023-04-13 | $50.49 | $50.51 | $50.49 | $50.51 | $50.51 | 1,214,946 |
2023-04-12 | $50.47 | $50.48 | $50.47 | $50.47 | $50.47 | 1,179,383 |
2023-04-11 | $50.47 | $50.48 | $50.47 | $50.47 | $50.47 | 1,423,462 |
2023-04-10 | $50.46 | $50.49 | $50.46 | $50.46 | $50.46 | 3,728,662 |
2023-04-06 | $50.47 | $50.47 | $50.45 | $50.45 | $50.45 | 1,057,356 |
2023-04-05 | $50.44 | $50.45 | $50.44 | $50.45 | $50.45 | 1,427,827 |
2023-04-04 | $50.42 | $50.43 | $50.42 | $50.43 | $50.43 | 1,262,467 |
2023-04-03 | $50.42 | $50.43 | $50.41 | $50.42 | $50.42 | 1,451,244 |
2023-03-31 | $50.60 | $50.60 | $50.58 | $50.59 | $50.41 | 3,393,577 |
2023-03-30 | $50.58 | $50.61 | $50.57 | $50.58 | $50.40 | 5,282,261 |
2023-03-29 | $50.55 | $50.57 | $50.55 | $50.57 | $50.39 | 1,721,001 |
2023-03-28 | $50.55 | $50.56 | $50.54 | $50.55 | $50.37 | 1,461,918 |
2023-03-27 | $50.55 | $50.55 | $50.54 | $50.54 | $50.36 | 1,534,419 |
2023-03-24 | $50.52 | $50.54 | $50.52 | $50.54 | $50.36 | 1,697,578 |
2023-03-23 | $50.52 | $50.54 | $50.51 | $50.51 | $50.33 | 3,958,583 |
2023-03-22 | $50.49 | $50.52 | $50.49 | $50.52 | $50.34 | 1,366,535 |
2023-03-21 | $50.51 | $50.51 | $50.48 | $50.48 | $50.30 | 3,874,184 |
2023-03-20 | $50.51 | $50.51 | $50.50 | $50.50 | $50.32 | 1,570,853 |
2023-03-17 | $50.50 | $50.51 | $50.50 | $50.51 | $50.51 | 1,559,373 |
2023-03-16 | $50.51 | $50.51 | $50.49 | $50.49 | $50.49 | 2,099,797 |
2023-03-15 | $50.49 | $50.50 | $50.48 | $50.50 | $50.50 | 2,195,201 |
2023-03-14 | $50.49 | $50.50 | $50.48 | $50.49 | $50.49 | 1,665,581 |
2023-03-13 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 3,336,104 |
2023-03-10 | $50.49 | $50.50 | $50.48 | $50.49 | $50.49 | 1,212,574 |
2023-03-09 | $50.48 | $50.48 | $50.47 | $50.48 | $50.48 | 1,077,239 |
2023-03-08 | $50.45 | $50.46 | $50.44 | $50.46 | $50.46 | 1,047,041 |
2023-03-07 | $50.44 | $50.45 | $50.43 | $50.44 | $50.44 | 1,961,352 |
2023-03-06 | $50.44 | $50.44 | $50.43 | $50.43 | $50.43 | 1,547,253 |
2023-03-03 | $50.44 | $50.44 | $50.43 | $50.44 | $50.44 | 1,936,758 |
2023-03-02 | $50.43 | $50.43 | $50.42 | $50.42 | $50.42 | 2,519,518 |
2023-03-01 | $50.41 | $50.41 | $50.40 | $50.40 | $50.40 | 3,143,462 |
2023-02-28 | $50.57 | $50.58 | $50.56 | $50.56 | $50.56 | 1,588,236 |
2023-02-27 | $50.56 | $50.57 | $50.56 | $50.56 | $50.56 | 1,091,482 |
2023-02-24 | $50.55 | $50.56 | $50.55 | $50.55 | $50.55 | 1,093,844 |
2023-02-23 | $50.54 | $50.55 | $50.54 | $50.54 | $50.54 | 891,340 |
2023-02-22 | $50.52 | $50.53 | $50.52 | $50.52 | $50.52 | 1,282,436 |
2023-02-21 | $50.51 | $50.53 | $50.51 | $50.53 | $50.53 | 2,807,848 |
2023-02-17 | $50.51 | $50.52 | $50.50 | $50.52 | $50.52 | 1,764,337 |
2023-02-16 | $50.51 | $50.51 | $50.50 | $50.51 | $50.51 | 1,393,106 |
2023-02-15 | $50.48 | $50.48 | $50.47 | $50.48 | $50.48 | 1,759,731 |
2023-02-14 | $50.47 | $50.48 | $50.46 | $50.46 | $50.46 | 1,104,665 |
2023-02-13 | $50.47 | $50.48 | $50.46 | $50.48 | $50.48 | 1,994,982 |
2023-02-10 | $50.46 | $50.47 | $50.45 | $50.47 | $50.47 | 1,337,679 |
2023-02-09 | $50.45 | $50.46 | $50.45 | $50.45 | $50.45 | 1,004,879 |
2023-02-08 | $50.44 | $50.45 | $50.43 | $50.44 | $50.44 | 1,356,590 |
2023-02-07 | $50.43 | $50.44 | $50.42 | $50.43 | $50.43 | 1,442,172 |
2023-02-06 | $50.43 | $50.43 | $50.42 | $50.42 | $50.42 | 1,908,518 |
2023-02-03 | $50.41 | $50.43 | $50.41 | $50.43 | $50.43 | 2,855,413 |
2023-02-02 | $50.40 | $50.42 | $50.40 | $50.40 | $50.40 | 2,805,701 |
2023-02-01 | $50.38 | $50.41 | $50.38 | $50.40 | $50.40 | 1,806,500 |
2023-01-31 | $50.56 | $50.57 | $50.56 | $50.56 | $50.37 | 1,438,354 |
2023-01-30 | $50.56 | $50.57 | $50.55 | $50.56 | $50.37 | 1,288,662 |
2023-01-27 | $50.57 | $50.57 | $50.55 | $50.56 | $50.37 | 1,207,003 |
2023-01-26 | $50.55 | $50.56 | $50.55 | $50.55 | $50.36 | 836,880 |
2023-01-25 | $50.53 | $50.54 | $50.53 | $50.54 | $50.35 | 1,048,214 |
2023-01-24 | $50.53 | $50.54 | $50.52 | $50.54 | $50.35 | 1,900,298 |
2023-01-23 | $50.52 | $50.53 | $50.51 | $50.52 | $50.33 | 894,019 |
2023-01-20 | $50.51 | $50.52 | $50.51 | $50.52 | $50.52 | 960,943 |
2023-01-19 | $50.51 | $50.52 | $50.50 | $50.50 | $50.50 | 1,512,592 |
2023-01-18 | $50.49 | $50.50 | $50.49 | $50.50 | $50.50 | 611,412 |
2023-01-17 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 1,438,122 |
2023-01-13 | $50.48 | $50.50 | $50.47 | $50.49 | $50.49 | 1,363,809 |
2023-01-12 | $50.47 | $50.48 | $50.46 | $50.47 | $50.47 | 886,678 |
2023-01-11 | $50.45 | $50.46 | $50.44 | $50.45 | $50.45 | 981,188 |
2023-01-10 | $50.44 | $50.45 | $50.43 | $50.43 | $50.43 | 1,182,716 |
2023-01-09 | $50.43 | $50.44 | $50.42 | $50.43 | $50.43 | 2,179,926 |
2023-01-06 | $50.44 | $50.44 | $50.41 | $50.41 | $50.41 | 1,529,331 |
2023-01-05 | $50.42 | $50.44 | $50.41 | $50.43 | $50.43 | 1,377,685 |
2023-01-04 | $50.41 | $50.42 | $50.39 | $50.39 | $50.39 | 2,416,900 |
2023-01-03 | $50.41 | $50.41 | $50.39 | $50.41 | $50.41 | 1,544,267 |
2022-12-30 | $50.39 | $50.41 | $50.39 | $50.41 | $50.41 | 1,164,637 |
2022-12-29 | $50.37 | $50.39 | $50.37 | $50.38 | $50.38 | 1,064,349 |
2022-12-28 | $50.34 | $50.37 | $50.34 | $50.37 | $50.37 | 1,527,158 |
2022-12-27 | $50.35 | $50.36 | $50.34 | $50.36 | $50.36 | 950,961 |
2022-12-23 | $50.34 | $50.36 | $50.34 | $50.35 | $50.35 | 1,524,943 |
2022-12-22 | $50.32 | $50.35 | $50.32 | $50.34 | $50.34 | 1,201,399 |
2022-12-21 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 823,583 |
2022-12-20 | $50.32 | $50.32 | $50.31 | $50.32 | $50.32 | 711,270 |
2022-12-19 | $50.30 | $50.32 | $50.30 | $50.32 | $50.32 | 2,515,434 |
2022-12-16 | $50.30 | $50.31 | $50.29 | $50.31 | $50.31 | 926,318 |
2022-12-15 | $50.29 | $50.31 | $50.28 | $50.30 | $50.30 | 714,733 |
2022-12-14 | $50.44 | $50.45 | $50.44 | $50.45 | $50.28 | 865,501 |
2022-12-13 | $50.44 | $50.45 | $50.44 | $50.44 | $50.27 | 2,072,625 |
2022-12-12 | $50.44 | $50.45 | $50.42 | $50.44 | $50.27 | 570,750 |
2022-12-09 | $50.43 | $50.44 | $50.42 | $50.43 | $50.26 | 899,578 |
2022-12-08 | $50.41 | $50.43 | $50.41 | $50.43 | $50.26 | 747,119 |
2022-12-07 | $50.40 | $50.41 | $50.40 | $50.41 | $50.24 | 1,218,983 |
2022-12-06 | $50.40 | $50.41 | $50.39 | $50.41 | $50.24 | 2,364,006 |
2022-12-05 | $50.41 | $50.41 | $50.38 | $50.41 | $50.24 | 1,353,694 |
2022-12-02 | $50.38 | $50.40 | $50.38 | $50.40 | $50.40 | 1,277,435 |
2022-12-01 | $50.36 | $50.39 | $50.36 | $50.38 | $50.38 | 1,075,216 |
2022-11-30 | $50.54 | $50.54 | $50.53 | $50.53 | $50.36 | 788,343 |
2022-11-29 | $50.54 | $50.54 | $50.52 | $50.53 | $50.36 | 921,098 |
2022-11-28 | $50.52 | $50.53 | $50.51 | $50.53 | $50.36 | 494,925 |
2022-11-25 | $50.50 | $50.52 | $50.50 | $50.52 | $50.35 | 308,979 |
2022-11-23 | $50.51 | $50.51 | $50.49 | $50.49 | $50.32 | 1,291,492 |
2022-11-22 | $50.50 | $50.51 | $50.48 | $50.50 | $50.50 | 1,009,980 |
2022-11-21 | $50.50 | $50.51 | $50.49 | $50.50 | $50.50 | 888,721 |
2022-11-18 | $50.49 | $50.50 | $50.48 | $50.50 | $50.50 | 610,706 |
2022-11-17 | $50.50 | $50.50 | $50.47 | $50.49 | $50.49 | 2,418,973 |
2022-11-16 | $50.49 | $50.49 | $50.47 | $50.47 | $50.47 | 4,672,327 |
2022-11-15 | $50.47 | $50.49 | $50.47 | $50.47 | $50.47 | 1,287,499 |
2022-11-14 | $50.46 | $50.48 | $50.46 | $50.47 | $50.47 | 719,962 |
2022-11-11 | $50.48 | $50.48 | $50.43 | $50.45 | $50.45 | 1,643,631 |
2022-11-10 | $50.47 | $50.48 | $50.45 | $50.48 | $50.48 | 1,157,291 |
2022-11-09 | $50.46 | $50.47 | $50.45 | $50.47 | $50.47 | 1,725,949 |
2022-11-08 | $50.44 | $50.45 | $50.43 | $50.45 | $50.45 | 1,335,967 |
2022-11-07 | $50.43 | $50.45 | $50.42 | $50.44 | $50.44 | 1,676,455 |
2022-11-04 | $50.43 | $50.44 | $50.42 | $50.43 | $50.43 | 1,176,377 |
2022-11-03 | $50.42 | $50.43 | $50.41 | $50.42 | $50.42 | 1,191,438 |
2022-11-02 | $50.40 | $50.42 | $50.39 | $50.41 | $50.41 | 1,001,936 |
2022-11-01 | $50.40 | $50.41 | $50.38 | $50.40 | $50.40 | 1,125,633 |
2022-10-31 | $50.53 | $50.53 | $50.50 | $50.53 | $50.53 | 1,530,281 |
2022-10-28 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 991,377 |
2022-10-27 | $50.50 | $50.53 | $50.50 | $50.53 | $50.53 | 976,376 |
2022-10-26 | $50.51 | $50.51 | $50.50 | $50.51 | $50.51 | 913,305 |
2022-10-25 | $50.50 | $50.51 | $50.49 | $50.51 | $50.51 | 1,218,446 |
2022-10-24 | $50.50 | $50.51 | $50.49 | $50.51 | $50.51 | 657,832 |
2022-10-21 | $50.50 | $50.50 | $50.48 | $50.49 | $50.49 | 542,705 |
2022-10-20 | $50.48 | $50.50 | $50.48 | $50.49 | $50.49 | 816,861 |
2022-10-19 | $50.49 | $50.49 | $50.46 | $50.48 | $50.48 | 838,733 |
2022-10-18 | $50.46 | $50.48 | $50.46 | $50.47 | $50.47 | 806,702 |
2022-10-17 | $50.46 | $50.47 | $50.45 | $50.47 | $50.47 | 1,471,129 |
2022-10-14 | $50.47 | $50.47 | $50.45 | $50.46 | $50.46 | 664,886 |
2022-10-13 | $50.46 | $50.46 | $50.44 | $50.46 | $50.46 | 1,200,895 |
2022-10-12 | $50.45 | $50.45 | $50.43 | $50.45 | $50.45 | 794,262 |
2022-10-11 | $50.45 | $50.45 | $50.43 | $50.44 | $50.44 | 1,141,478 |
2022-10-10 | $50.46 | $50.46 | $50.44 | $50.46 | $50.46 | 818,783 |
2022-10-07 | $50.44 | $50.44 | $50.42 | $50.44 | $50.44 | 1,225,437 |
2022-10-06 | $50.43 | $50.44 | $50.42 | $50.44 | $50.44 | 359,352 |
2022-10-05 | $50.42 | $50.42 | $50.41 | $50.41 | $50.41 | 912,458 |
2022-10-04 | $50.41 | $50.42 | $50.40 | $50.42 | $50.42 | 1,345,931 |
2022-10-03 | $50.41 | $50.42 | $50.40 | $50.42 | $50.42 | 780,912 |
2022-09-30 | $50.51 | $50.51 | $50.49 | $50.50 | $50.50 | 815,511 |
2022-09-29 | $50.50 | $50.52 | $50.49 | $50.51 | $50.51 | 1,384,355 |
2022-09-28 | $50.50 | $50.50 | $50.47 | $50.49 | $50.49 | 1,298,905 |
2022-09-27 | $50.49 | $50.50 | $50.47 | $50.49 | $50.49 | 1,405,212 |
2022-09-26 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 1,493,408 |
2022-09-23 | $50.47 | $50.49 | $50.47 | $50.48 | $50.48 | 2,441,471 |
2022-09-22 | $50.47 | $50.48 | $50.45 | $50.48 | $50.48 | 4,730,341 |
2022-09-21 | $50.45 | $50.47 | $50.45 | $50.46 | $50.46 | 453,602 |
2022-09-20 | $50.44 | $50.46 | $50.44 | $50.46 | $50.46 | 844,797 |
2022-09-19 | $50.46 | $50.46 | $50.42 | $50.46 | $50.46 | 3,412,308 |
2022-09-16 | $50.43 | $50.45 | $50.43 | $50.45 | $50.45 | 1,341,349 |
2022-09-15 | $50.43 | $50.44 | $50.42 | $50.44 | $50.44 | 961,585 |
2022-09-14 | $50.43 | $50.43 | $50.41 | $50.43 | $50.43 | 1,447,898 |
2022-09-13 | $50.42 | $50.43 | $50.41 | $50.42 | $50.42 | 1,234,785 |
2022-09-12 | $50.42 | $50.43 | $50.41 | $50.42 | $50.42 | 1,399,310 |
2022-09-09 | $50.41 | $50.42 | $50.40 | $50.42 | $50.42 | 4,287,679 |
2022-09-08 | $50.41 | $50.41 | $50.40 | $50.41 | $50.41 | 3,645,038 |
2022-09-07 | $50.40 | $50.40 | $50.39 | $50.39 | $50.39 | 840,462 |
2022-09-06 | $50.40 | $50.40 | $50.38 | $50.39 | $50.39 | 672,938 |
2022-09-02 | $50.39 | $50.40 | $50.38 | $50.40 | $50.40 | 359,107 |
2022-09-01 | $50.37 | $50.39 | $50.37 | $50.39 | $50.39 | 863,428 |
2022-08-31 | $50.47 | $50.47 | $50.45 | $50.47 | $50.37 | 449,972 |
2022-08-30 | $50.46 | $50.46 | $50.45 | $50.46 | $50.36 | 523,755 |
2022-08-29 | $50.45 | $50.46 | $50.44 | $50.45 | $50.35 | 1,212,763 |
2022-08-26 | $50.45 | $50.45 | $50.43 | $50.45 | $50.45 | 1,402,603 |
2022-08-25 | $50.45 | $50.45 | $50.43 | $50.45 | $50.45 | 296,013 |
2022-08-24 | $50.45 | $50.45 | $50.43 | $50.44 | $50.44 | 442,495 |
2022-08-23 | $50.45 | $50.45 | $50.42 | $50.44 | $50.44 | 380,078 |
2022-08-22 | $50.44 | $50.44 | $50.42 | $50.43 | $50.43 | 423,933 |
2022-08-19 | $50.42 | $50.43 | $50.41 | $50.42 | $50.42 | 253,269 |
2022-08-18 | $50.43 | $50.43 | $50.41 | $50.42 | $50.42 | 247,752 |
2022-08-17 | $50.40 | $50.42 | $50.40 | $50.42 | $50.42 | 695,569 |
2022-08-16 | $50.43 | $50.43 | $50.40 | $50.40 | $50.40 | 260,660 |
2022-08-15 | $50.42 | $50.42 | $50.40 | $50.41 | $50.41 | 205,826 |
2022-08-12 | $50.41 | $50.42 | $50.38 | $50.42 | $50.42 | 1,850,801 |
2022-08-11 | $50.38 | $50.41 | $50.37 | $50.40 | $50.40 | 2,370,083 |
2022-08-10 | $50.40 | $50.40 | $50.37 | $50.38 | $50.38 | 813,695 |
2022-08-09 | $50.37 | $50.39 | $50.37 | $50.38 | $50.38 | 358,160 |
2022-08-08 | $50.39 | $50.39 | $50.36 | $50.39 | $50.39 | 349,348 |
2022-08-05 | $50.38 | $50.39 | $50.36 | $50.39 | $50.39 | 756,073 |
2022-08-04 | $50.36 | $50.39 | $50.36 | $50.37 | $50.37 | 258,361 |
2022-08-03 | $50.35 | $50.37 | $50.35 | $50.35 | $50.35 | 579,104 |
2022-08-02 | $50.38 | $50.40 | $50.35 | $50.37 | $50.37 | 519,634 |
2022-08-01 | $50.39 | $50.39 | $50.36 | $50.38 | $50.38 | 968,341 |
2022-07-29 | $50.41 | $50.49 | $50.41 | $50.49 | $50.42 | 353,698 |
2022-07-28 | $50.44 | $50.44 | $50.42 | $50.42 | $50.35 | 834,956 |
2022-07-27 | $50.43 | $50.44 | $50.40 | $50.44 | $50.36 | 563,856 |
2022-07-26 | $50.43 | $50.43 | $50.40 | $50.43 | $50.35 | 362,282 |
2022-07-25 | $50.41 | $50.42 | $50.39 | $50.41 | $50.34 | 261,383 |
2022-07-22 | $50.41 | $50.43 | $50.40 | $50.43 | $50.36 | 729,643 |
2022-07-21 | $50.42 | $50.43 | $50.41 | $50.43 | $50.36 | 366,872 |
2022-07-20 | $50.42 | $50.42 | $50.39 | $50.40 | $50.33 | 512,434 |
2022-07-19 | $50.42 | $50.42 | $50.39 | $50.41 | $50.34 | 312,656 |
2022-07-18 | $50.41 | $50.41 | $50.40 | $50.41 | $50.34 | 461,572 |
2022-07-15 | $50.41 | $50.41 | $50.38 | $50.41 | $50.33 | 2,215,016 |
2022-07-14 | $50.38 | $50.40 | $50.38 | $50.40 | $50.33 | 987,801 |
2022-07-13 | $50.40 | $50.40 | $50.38 | $50.38 | $50.31 | 284,357 |
2022-07-12 | $50.37 | $50.39 | $50.37 | $50.38 | $50.31 | 750,834 |
2022-07-11 | $50.37 | $50.39 | $50.37 | $50.38 | $50.31 | 347,479 |
2022-07-08 | $50.37 | $50.39 | $50.37 | $50.39 | $50.32 | 524,813 |
2022-07-07 | $50.39 | $50.39 | $50.37 | $50.39 | $50.31 | 889,443 |
2022-07-06 | $50.37 | $50.39 | $50.36 | $50.38 | $50.31 | 561,757 |
2022-07-05 | $50.40 | $50.40 | $50.36 | $50.39 | $50.32 | 747,035 |
2022-07-01 | $50.39 | $50.47 | $50.38 | $50.44 | $50.37 | 518,676 |
2022-06-30 | $50.40 | $50.42 | $50.40 | $50.40 | $50.29 | 1,235,766 |
2022-06-29 | $50.41 | $50.41 | $50.40 | $50.41 | $50.30 | 241,469 |
2022-06-28 | $50.41 | $50.41 | $50.39 | $50.39 | $50.28 | 662,576 |
2022-06-27 | $50.41 | $50.41 | $50.40 | $50.41 | $50.30 | 275,383 |
2022-06-24 | $50.42 | $50.42 | $50.40 | $50.41 | $50.30 | 403,303 |
2022-06-23 | $50.41 | $50.41 | $50.39 | $50.41 | $50.30 | 4,051,101 |
2022-06-22 | $50.40 | $50.40 | $50.38 | $50.40 | $50.29 | 926,950 |
2022-06-21 | $50.40 | $50.41 | $50.39 | $50.40 | $50.29 | 767,275 |
2022-06-17 | $50.40 | $50.41 | $50.39 | $50.41 | $50.30 | 427,297 |
2022-06-16 | $50.39 | $50.40 | $50.38 | $50.40 | $50.29 | 464,279 |
2022-06-15 | $50.39 | $50.41 | $50.38 | $50.38 | $50.27 | 761,872 |
2022-06-14 | $50.39 | $50.39 | $50.37 | $50.38 | $50.27 | 1,139,515 |
2022-06-13 | $50.38 | $50.39 | $50.37 | $50.39 | $50.28 | 1,142,056 |
2022-06-10 | $50.38 | $50.38 | $50.36 | $50.38 | $50.27 | 445,860 |
2022-06-09 | $50.37 | $50.37 | $50.35 | $50.36 | $50.25 | 283,232 |
2022-06-08 | $50.37 | $50.37 | $50.35 | $50.35 | $50.24 | 242,383 |
2022-06-07 | $50.38 | $50.38 | $50.36 | $50.37 | $50.26 | 494,528 |
2022-06-06 | $50.37 | $50.37 | $50.35 | $50.37 | $50.26 | 298,735 |
2022-06-03 | $50.35 | $50.37 | $50.35 | $50.37 | $50.26 | 437,901 |
2022-06-02 | $50.37 | $50.37 | $50.35 | $50.37 | $50.26 | 277,296 |
2022-06-01 | $50.40 | $50.40 | $50.36 | $50.37 | $50.26 | 219,953 |
2022-05-31 | $50.37 | $50.39 | $50.37 | $50.39 | $50.25 | 254,622 |
2022-05-27 | $50.40 | $50.40 | $50.38 | $50.39 | $50.25 | 576,855 |
2022-05-26 | $50.40 | $50.40 | $50.37 | $50.37 | $50.23 | 616,149 |
2022-05-25 | $50.40 | $50.40 | $50.38 | $50.39 | $50.25 | 266,485 |
2022-05-24 | $50.41 | $50.41 | $50.39 | $50.40 | $50.26 | 386,536 |
2022-05-23 | $50.41 | $50.41 | $50.39 | $50.40 | $50.26 | 588,605 |
2022-05-20 | $50.39 | $50.40 | $50.38 | $50.40 | $50.26 | 320,667 |
2022-05-19 | $50.41 | $50.41 | $50.40 | $50.41 | $50.27 | 486,229 |
2022-05-18 | $50.41 | $50.41 | $50.39 | $50.40 | $50.26 | 537,395 |
2022-05-17 | $50.43 | $50.43 | $50.39 | $50.40 | $50.26 | 480,698 |
2022-05-16 | $50.40 | $50.40 | $50.38 | $50.40 | $50.26 | 507,323 |
2022-05-13 | $50.42 | $50.42 | $50.40 | $50.41 | $50.27 | 972,215 |
2022-05-12 | $50.42 | $50.42 | $50.40 | $50.41 | $50.27 | 625,394 |
2022-05-11 | $50.42 | $50.42 | $50.40 | $50.41 | $50.27 | 655,422 |
2022-05-10 | $50.40 | $50.42 | $50.39 | $50.42 | $50.28 | 1,670,282 |
2022-05-09 | $50.40 | $50.41 | $50.39 | $50.41 | $50.27 | 1,915,879 |
2022-05-06 | $50.40 | $50.41 | $50.39 | $50.40 | $50.26 | 469,355 |
2022-05-05 | $50.39 | $50.41 | $50.39 | $50.40 | $50.26 | 209,012 |
2022-05-04 | $50.42 | $50.42 | $50.39 | $50.40 | $50.26 | 388,897 |
2022-05-03 | $50.42 | $50.42 | $50.41 | $50.42 | $50.28 | 391,521 |
2022-05-02 | $50.43 | $50.43 | $50.41 | $50.42 | $50.28 | 604,357 |
2022-04-29 | $50.44 | $50.44 | $50.43 | $50.44 | $50.28 | 470,324 |
2022-04-28 | $50.40 | $50.42 | $50.40 | $50.42 | $50.26 | 1,305,817 |
2022-04-27 | $50.43 | $50.43 | $50.40 | $50.42 | $50.26 | 628,321 |
2022-04-26 | $50.41 | $50.42 | $50.41 | $50.42 | $50.26 | 800,968 |
2022-04-25 | $50.41 | $50.42 | $50.40 | $50.42 | $50.26 | 241,079 |
2022-04-22 | $50.41 | $50.41 | $50.40 | $50.41 | $50.25 | 795,647 |
2022-04-21 | $50.40 | $50.41 | $50.38 | $50.39 | $50.23 | 420,353 |
2022-04-20 | $50.40 | $50.41 | $50.38 | $50.40 | $50.24 | 507,531 |
2022-04-19 | $50.40 | $50.40 | $50.38 | $50.39 | $50.23 | 692,172 |
2022-04-18 | $50.38 | $50.39 | $50.38 | $50.39 | $50.23 | 489,790 |
2022-04-14 | $50.37 | $50.39 | $50.35 | $50.39 | $50.23 | 230,605 |
2022-04-13 | $50.38 | $50.39 | $50.37 | $50.38 | $50.22 | 298,588 |
2022-04-12 | $50.38 | $50.38 | $50.36 | $50.38 | $50.22 | 312,207 |
2022-04-11 | $50.38 | $50.38 | $50.37 | $50.38 | $50.22 | 327,953 |
2022-04-08 | $50.37 | $50.37 | $50.35 | $50.36 | $50.20 | 144,416 |
2022-04-07 | $50.37 | $50.37 | $50.35 | $50.36 | $50.20 | 296,935 |
2022-04-06 | $50.33 | $50.37 | $50.33 | $50.36 | $50.20 | 525,851 |
2022-04-05 | $50.33 | $50.35 | $50.33 | $50.34 | $50.18 | 322,846 |
2022-04-04 | $50.33 | $50.33 | $50.32 | $50.33 | $50.17 | 398,266 |
2022-04-01 | $50.32 | $50.33 | $50.32 | $50.33 | $50.17 | 789,550 |
2022-03-31 | $50.33 | $50.34 | $50.33 | $50.34 | $50.17 | 541,994 |
2022-03-30 | $50.34 | $50.34 | $50.32 | $50.32 | $50.15 | 144,897 |
2022-03-29 | $50.32 | $50.33 | $50.32 | $50.32 | $50.15 | 76,292 |
2022-03-28 | $50.32 | $50.33 | $50.31 | $50.32 | $50.15 | 285,272 |
2022-03-25 | $50.33 | $50.33 | $50.31 | $50.33 | $50.16 | 292,784 |
2022-03-24 | $50.33 | $50.33 | $50.32 | $50.33 | $50.16 | 213,027 |
2022-03-23 | $50.33 | $50.33 | $50.31 | $50.33 | $50.16 | 113,823 |
2022-03-22 | $50.32 | $50.33 | $50.31 | $50.32 | $50.15 | 169,650 |
2022-03-21 | $50.32 | $50.33 | $50.31 | $50.32 | $50.15 | 74,384 |
2022-03-18 | $50.31 | $50.33 | $50.31 | $50.32 | $50.15 | 488,145 |
2022-03-17 | $50.31 | $50.33 | $50.31 | $50.32 | $50.15 | 819,177 |
2022-03-16 | $50.32 | $50.32 | $50.30 | $50.32 | $50.15 | 805,723 |
2022-03-15 | $50.32 | $50.32 | $50.31 | $50.32 | $50.15 | 137,477 |
2022-03-14 | $50.32 | $50.32 | $50.31 | $50.32 | $50.15 | 42,499 |
2022-03-11 | $50.32 | $50.32 | $50.31 | $50.32 | $50.15 | 29,881 |
2022-03-10 | $50.32 | $50.32 | $50.31 | $50.32 | $50.15 | 82,139 |
2022-03-09 | $50.30 | $50.33 | $50.30 | $50.33 | $50.16 | 197,604 |
2022-03-08 | $50.32 | $50.32 | $50.31 | $50.32 | $50.15 | 135,378 |
2022-03-07 | $50.32 | $50.32 | $50.31 | $50.31 | $50.14 | 225,837 |
2022-03-04 | $50.30 | $50.33 | $50.30 | $50.33 | $50.16 | 1,197,956 |
2022-03-03 | $50.30 | $50.33 | $50.30 | $50.31 | $50.14 | 248,452 |
2022-03-02 | $50.33 | $50.33 | $50.30 | $50.31 | $50.14 | 1,008,535 |
2022-03-01 | $50.29 | $50.32 | $50.29 | $50.31 | $50.14 | 206,191 |
2022-02-28 | $50.30 | $50.33 | $50.30 | $50.33 | $50.15 | 190,311 |
2022-02-25 | $50.31 | $50.32 | $50.30 | $50.31 | $50.13 | 1,774,632 |
2022-02-24 | $50.32 | $50.33 | $50.31 | $50.33 | $50.16 | 172,007 |
2022-02-23 | $50.32 | $50.33 | $50.32 | $50.33 | $50.16 | 72,798 |
2022-02-22 | $50.33 | $50.33 | $50.31 | $50.33 | $50.15 | 351,996 |
2022-02-18 | $50.32 | $50.33 | $50.32 | $50.33 | $50.16 | 338,051 |
2022-02-17 | $50.32 | $50.33 | $50.31 | $50.33 | $50.16 | 210,302 |
2022-02-16 | $50.32 | $50.33 | $50.31 | $50.33 | $50.16 | 45,535 |
2022-02-15 | $50.32 | $50.33 | $50.30 | $50.31 | $50.14 | 869,141 |
2022-02-14 | $50.31 | $50.32 | $50.30 | $50.31 | $50.14 | 156,495 |
2022-02-11 | $50.31 | $50.32 | $50.30 | $50.32 | $50.15 | 148,619 |
2022-02-10 | $50.30 | $50.31 | $50.30 | $50.30 | $50.13 | 113,763 |
2022-02-09 | $50.30 | $50.30 | $50.29 | $50.30 | $50.13 | 100,292 |
2022-02-08 | $50.32 | $50.32 | $50.30 | $50.31 | $50.13 | 87,713 |
2022-02-07 | $50.31 | $50.31 | $50.30 | $50.31 | $50.13 | 94,852 |
2022-02-04 | $50.31 | $50.32 | $50.30 | $50.31 | $50.13 | 56,011 |
2022-02-03 | $50.31 | $50.31 | $50.29 | $50.30 | $50.13 | 130,596 |
2022-02-02 | $50.31 | $50.31 | $50.30 | $50.31 | $50.14 | 126,412 |
2022-02-01 | $50.29 | $50.31 | $50.29 | $50.30 | $50.12 | 1,275,096 |
2022-01-31 | $50.30 | $50.30 | $50.28 | $50.30 | $50.13 | 74,607 |
2022-01-28 | $50.30 | $50.30 | $50.28 | $50.30 | $50.13 | 41,015 |
2022-01-27 | $50.28 | $50.30 | $50.28 | $50.30 | $50.12 | 61,325 |
2022-01-26 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 30,678 |
2022-01-25 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 30,669 |
2022-01-24 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 45,315 |
2022-01-21 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 34,014 |
2022-01-20 | $50.27 | $50.29 | $50.27 | $50.27 | $50.10 | 12,363 |
2022-01-19 | $50.28 | $50.29 | $50.27 | $50.29 | $50.11 | 83,636 |
2022-01-18 | $50.27 | $50.28 | $50.27 | $50.28 | $50.11 | 70,444 |
2022-01-14 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 65,377 |
2022-01-13 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 276,979 |
2022-01-12 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 122,728 |
2022-01-11 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 44,913 |
2022-01-10 | $50.26 | $50.28 | $50.26 | $50.28 | $50.10 | 79,047 |
2022-01-07 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 15,326 |
2022-01-06 | $50.26 | $50.27 | $50.26 | $50.26 | $50.09 | 93,244 |
2022-01-05 | $50.26 | $50.28 | $50.26 | $50.28 | $50.11 | 50,191 |
2022-01-04 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 222,504 |
2022-01-03 | $50.26 | $50.27 | $50.26 | $50.26 | $50.09 | 21,129 |
2021-12-31 | $50.26 | $50.27 | $50.26 | $50.27 | $50.09 | 3,503 |
2021-12-30 | $50.27 | $50.27 | $50.26 | $50.27 | $50.10 | 33,422 |
2021-12-29 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 24,717 |
2021-12-28 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 25,384 |
2021-12-27 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 24,189 |
2021-12-23 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 102,316 |
2021-12-22 | $50.28 | $50.28 | $50.26 | $50.27 | $50.10 | 149,994 |
2021-12-21 | $50.29 | $50.29 | $50.26 | $50.27 | $50.10 | 1,054,769 |
2021-12-20 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 22,248 |
2021-12-17 | $50.27 | $50.27 | $50.26 | $50.27 | $50.10 | 204,865 |
2021-12-16 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 1,017,249 |
2021-12-15 | $50.25 | $50.27 | $50.25 | $50.26 | $50.09 | 23,101 |
2021-12-14 | $50.25 | $50.27 | $50.25 | $50.26 | $50.09 | 12,306 |
2021-12-13 | $50.27 | $50.27 | $50.25 | $50.26 | $50.09 | 44,730 |
2021-12-10 | $50.26 | $50.27 | $50.25 | $50.26 | $50.08 | 34,504 |
2021-12-09 | $50.26 | $50.26 | $50.25 | $50.26 | $50.09 | 16,144 |
2021-12-08 | $50.26 | $50.27 | $50.25 | $50.26 | $50.08 | 30,908 |
2021-12-07 | $50.27 | $50.27 | $50.25 | $50.26 | $50.08 | 187,263 |
2021-12-06 | $50.26 | $50.27 | $50.25 | $50.27 | $50.09 | 396,490 |
2021-12-03 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 6,190 |
2021-12-02 | $50.28 | $50.28 | $50.26 | $50.27 | $50.09 | 225,650 |
2021-12-01 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 23,687 |
2021-11-30 | $50.27 | $50.28 | $50.26 | $50.27 | $50.10 | 197,327 |
2021-11-29 | $50.26 | $50.27 | $50.25 | $50.26 | $50.09 | 13,206 |
2021-11-26 | $50.25 | $50.27 | $50.25 | $50.27 | $50.09 | 2,800 |
2021-11-24 | $50.27 | $50.27 | $50.25 | $50.25 | $50.08 | 9,526 |
2021-11-23 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 6,996 |
2021-11-22 | $50.26 | $50.27 | $50.26 | $50.27 | $50.09 | 6,752 |
2021-11-19 | $50.26 | $50.27 | $50.26 | $50.27 | $50.09 | 9,915 |
2021-11-18 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 55,354 |
2021-11-17 | $50.26 | $50.27 | $50.26 | $50.27 | $50.10 | 20,140 |
2021-11-16 | $50.26 | $50.27 | $50.26 | $50.26 | $50.09 | 6,953 |
2021-11-15 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 46,821 |
2021-11-12 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 2,431 |
2021-11-11 | $50.26 | $50.27 | $50.26 | $50.27 | $50.09 | 14,637 |
2021-11-10 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 11,557 |
2021-11-09 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 10,584 |
2021-11-08 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 47,440 |
2021-11-05 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 4,797 |
2021-11-04 | $50.27 | $50.27 | $50.26 | $50.27 | $50.10 | 13,605 |
2021-11-03 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 8,837 |
2021-11-02 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 15,094 |
2021-11-01 | $50.26 | $50.27 | $50.26 | $50.26 | $50.09 | 46,584 |
2021-10-29 | $50.26 | $50.27 | $50.26 | $50.27 | $50.10 | 51,360 |
2021-10-28 | $50.26 | $50.27 | $50.26 | $50.27 | $50.10 | 16,535 |
2021-10-27 | $50.26 | $50.27 | $50.26 | $50.27 | $50.09 | 6,925 |
2021-10-26 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 10,082 |
2021-10-25 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 35,094 |
2021-10-22 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 20,754 |
2021-10-21 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 20,153 |
2021-10-20 | $50.27 | $50.27 | $50.26 | $50.27 | $50.10 | 64,964 |
2021-10-19 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 49,733 |
2021-10-18 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 14,556 |
2021-10-15 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 5,938 |
2021-10-14 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 29,022 |
2021-10-13 | $50.26 | $50.27 | $50.26 | $50.26 | $50.09 | 17,704 |
2021-10-12 | $50.27 | $50.27 | $50.26 | $50.26 | $50.09 | 6,106 |
2021-10-11 | $50.27 | $50.28 | $50.25 | $50.27 | $50.09 | 146,128 |
2021-10-08 | $50.26 | $50.27 | $50.26 | $50.26 | $50.09 | 27,673 |
2021-10-07 | $50.26 | $50.27 | $50.25 | $50.27 | $50.10 | 401,884 |
2021-10-06 | $50.26 | $50.28 | $50.26 | $50.27 | $50.10 | 418,106 |
2021-10-05 | $50.27 | $50.27 | $50.26 | $50.27 | $50.09 | 30,790 |
2021-10-04 | $50.26 | $50.27 | $50.26 | $50.27 | $50.09 | 9,166 |
2021-10-01 | $50.26 | $50.28 | $50.26 | $50.27 | $50.09 | 10,985 |
2021-09-30 | $50.26 | $50.28 | $50.26 | $50.27 | $50.10 | 111,350 |
2021-09-29 | $50.26 | $50.28 | $50.26 | $50.27 | $50.10 | 29,532 |
2021-09-28 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 17,978 |
2021-09-27 | $50.27 | $50.28 | $50.27 | $50.27 | $50.10 | 788,277 |
2021-09-24 | $50.28 | $50.28 | $50.26 | $50.27 | $50.09 | 359,245 |
2021-09-23 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 11,685 |
2021-09-22 | $50.28 | $50.28 | $50.27 | $50.28 | $50.11 | 173,156 |
2021-09-21 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 24,062 |
2021-09-20 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 45,443 |
2021-09-17 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 210,976 |
2021-09-16 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 11,088 |
2021-09-15 | $50.27 | $50.28 | $50.27 | $50.28 | $50.11 | 45,433 |
2021-09-14 | $50.27 | $50.28 | $50.27 | $50.27 | $50.10 | 11,432 |
2021-09-13 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 75,021 |
2021-09-10 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 8,371 |
2021-09-09 | $50.28 | $50.28 | $50.27 | $50.27 | $50.10 | 24,965 |
2021-09-08 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 108,865 |
2021-09-07 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 833,509 |
2021-09-03 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 8,652 |
2021-09-02 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 11,928 |
2021-09-01 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 29,707 |
2021-08-31 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 12,611 |
2021-08-30 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 87,526 |
2021-08-27 | $50.27 | $50.28 | $50.26 | $50.28 | $50.10 | 208,350 |
2021-08-26 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 122,111 |
2021-08-25 | $50.28 | $50.28 | $50.26 | $50.28 | $50.10 | 50,661 |
2021-08-24 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 13,014 |
2021-08-23 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 39,068 |
2021-08-20 | $50.28 | $50.28 | $50.27 | $50.27 | $50.10 | 33,228 |
2021-08-19 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 197,047 |
2021-08-18 | $50.26 | $50.28 | $50.26 | $50.28 | $50.10 | 14,934 |
2021-08-17 | $50.26 | $50.28 | $50.26 | $50.28 | $50.11 | 10,116 |
2021-08-16 | $50.27 | $50.28 | $50.26 | $50.27 | $50.10 | 2,217,235 |
2021-08-13 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 15,280 |
2021-08-12 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 27,021 |
2021-08-11 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 25,150 |
2021-08-10 | $50.29 | $50.29 | $50.27 | $50.28 | $50.11 | 23,440 |
2021-08-09 | $50.27 | $50.30 | $50.27 | $50.28 | $50.11 | 1,354,750 |
2021-08-06 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 7,471 |
2021-08-05 | $50.29 | $50.29 | $50.27 | $50.28 | $50.11 | 14,473 |
2021-08-04 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 17,636 |
2021-08-03 | $50.29 | $50.29 | $50.27 | $50.28 | $50.11 | 32,926 |
2021-08-02 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 2,622 |
2021-07-30 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 34,195 |
2021-07-29 | $50.27 | $50.29 | $50.27 | $50.29 | $50.12 | 166,361 |
2021-07-28 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 45,349 |
2021-07-27 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 13,323 |
2021-07-26 | $50.28 | $50.29 | $50.27 | $50.28 | $50.10 | 11,374 |
2021-07-23 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 21,379 |
2021-07-22 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 13,642 |
2021-07-21 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 10,400 |
2021-07-20 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 26,083 |
2021-07-19 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 38,958 |
2021-07-16 | $50.27 | $50.29 | $50.27 | $50.29 | $50.12 | 40,855 |
2021-07-15 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 13,205 |
2021-07-14 | $50.26 | $50.28 | $50.26 | $50.28 | $50.11 | 28,204 |
2021-07-13 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 13,375 |
2021-07-12 | $50.29 | $50.29 | $50.27 | $50.27 | $50.10 | 19,598 |
2021-07-09 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 17,175 |
2021-07-08 | $50.27 | $50.29 | $50.27 | $50.27 | $50.10 | 37,786 |
2021-07-07 | $50.27 | $50.28 | $50.27 | $50.28 | $50.11 | 7,972 |
2021-07-06 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 22,008 |
2021-07-02 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 10,549 |
2021-07-01 | $50.26 | $50.29 | $50.26 | $50.29 | $50.12 | 32,546 |
2021-06-30 | $50.29 | $50.29 | $50.27 | $50.27 | $50.10 | 16,985 |
2021-06-29 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 50,051 |
2021-06-28 | $50.26 | $50.29 | $50.26 | $50.28 | $50.11 | 53,014 |
2021-06-25 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 4,975 |
2021-06-24 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 13,472 |
2021-06-23 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 4,543 |
2021-06-22 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 54,310 |
2021-06-21 | $50.27 | $50.28 | $50.27 | $50.28 | $50.11 | 4,886 |
2021-06-18 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 23,969 |
2021-06-17 | $50.27 | $50.28 | $50.27 | $50.27 | $50.10 | 16,578 |
2021-06-16 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 19,820 |
2021-06-15 | $50.28 | $50.28 | $50.27 | $50.27 | $50.10 | 10,865 |
2021-06-14 | $50.27 | $50.28 | $50.27 | $50.27 | $50.10 | 12,489 |
2021-06-11 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 22,128 |
2021-06-10 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 10,943 |
2021-06-09 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 29,301 |
2021-06-08 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 106,795 |
2021-06-07 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 13,057 |
2021-06-04 | $50.28 | $50.28 | $50.27 | $50.28 | $50.11 | 23,572 |
2021-06-03 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 69,145 |
2021-06-02 | $50.27 | $50.29 | $50.27 | $50.27 | $50.10 | 40,039 |
2021-06-01 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 14,440 |
2021-05-28 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 37,603 |
2021-05-27 | $50.28 | $50.29 | $50.27 | $50.27 | $50.10 | 30,348 |
2021-05-26 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 64,510 |
2021-05-25 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 8,974 |
2021-05-24 | $50.28 | $50.29 | $50.27 | $50.28 | $50.10 | 152,322 |
2021-05-21 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 21,222 |
2021-05-20 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 5,973 |
2021-05-19 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 20,466 |
2021-05-18 | $50.28 | $50.29 | $50.27 | $50.29 | $50.11 | 37,603 |
2021-05-17 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 94,746 |
2021-05-14 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 32,263 |
2021-05-13 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 792,513 |
2021-05-12 | $50.30 | $50.30 | $50.28 | $50.28 | $50.11 | 18,403 |
2021-05-11 | $50.29 | $50.29 | $50.27 | $50.29 | $50.12 | 43,705 |
2021-05-10 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 83,035 |
2021-05-07 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 10,138 |
2021-05-06 | $50.28 | $50.29 | $50.28 | $50.29 | $50.12 | 10,644 |
2021-05-05 | $50.28 | $50.30 | $50.28 | $50.30 | $50.13 | 21,577 |
2021-05-04 | $50.28 | $50.29 | $50.28 | $50.28 | $50.11 | 20,328 |
2021-05-03 | $50.28 | $50.29 | $50.28 | $50.28 | $50.11 | 37,567 |
2021-04-30 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 7,823 |
2021-04-29 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 10,820 |
2021-04-28 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 11,930 |
2021-04-27 | $50.29 | $50.30 | $50.28 | $50.29 | $50.11 | 12,057 |
2021-04-26 | $50.30 | $50.30 | $50.28 | $50.29 | $50.12 | 12,151 |
2021-04-23 | $50.28 | $50.30 | $50.28 | $50.29 | $50.12 | 14,710 |
2021-04-22 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 13,802 |
2021-04-21 | $50.28 | $50.30 | $50.28 | $50.29 | $50.12 | 24,278 |
2021-04-20 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 10,381 |
2021-04-19 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 119,198 |
2021-04-16 | $50.28 | $50.29 | $50.28 | $50.28 | $50.11 | 20,950 |
2021-04-15 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 22,280 |
2021-04-14 | $50.28 | $50.30 | $50.28 | $50.30 | $50.13 | 27,625 |
2021-04-13 | $50.30 | $50.30 | $50.28 | $50.29 | $50.12 | 15,786 |
2021-04-12 | $50.30 | $50.30 | $50.28 | $50.29 | $50.11 | 31,603 |
2021-04-09 | $50.29 | $50.30 | $50.28 | $50.30 | $50.12 | 26,727 |
2021-04-08 | $50.30 | $50.30 | $50.28 | $50.29 | $50.12 | 33,428 |
2021-04-07 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 62,648 |
2021-04-06 | $50.28 | $50.30 | $50.28 | $50.30 | $50.12 | 35,558 |
2021-04-05 | $50.30 | $50.30 | $50.28 | $50.30 | $50.13 | 57,728 |
2021-04-01 | $50.30 | $50.30 | $50.28 | $50.30 | $50.13 | 59,528 |
2021-03-31 | $50.28 | $50.30 | $50.28 | $50.30 | $50.13 | 40,099 |
2021-03-30 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 10,633 |
2021-03-29 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 14,546 |
2021-03-26 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 207,553 |
2021-03-25 | $50.30 | $50.30 | $50.28 | $50.29 | $50.12 | 26,231 |
2021-03-24 | $50.30 | $50.30 | $50.28 | $50.29 | $50.11 | 120,365 |
2021-03-23 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 35,213 |
2021-03-22 | $50.28 | $50.29 | $50.28 | $50.29 | $50.12 | 15,639 |
2021-03-19 | $50.28 | $50.30 | $50.28 | $50.29 | $50.12 | 20,330 |
2021-03-18 | $50.30 | $50.30 | $50.28 | $50.29 | $50.11 | 133,187 |
2021-03-17 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 20,715 |
2021-03-16 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 38,107 |
2021-03-15 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 28,984 |
2021-03-12 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 35,478 |
2021-03-11 | $50.29 | $50.29 | $50.28 | $50.29 | $50.12 | 41,208 |
2021-03-10 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 51,068 |
2021-03-09 | $50.29 | $50.29 | $50.27 | $50.28 | $50.11 | 461,548 |
2021-03-08 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 339,613 |
2021-03-05 | $50.29 | $50.30 | $50.28 | $50.29 | $50.12 | 479,990 |
2021-03-04 | $50.27 | $50.30 | $50.27 | $50.29 | $50.11 | 51,237 |
2021-03-03 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 66,151 |
2021-03-02 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 37,671 |
2021-03-01 | $50.30 | $50.30 | $50.28 | $50.29 | $50.12 | 62,433 |
2021-02-26 | $50.28 | $50.29 | $50.28 | $50.29 | $50.12 | 111,337 |
2021-02-25 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 124,578 |
2021-02-24 | $50.28 | $50.29 | $50.27 | $50.28 | $50.11 | 25,988 |
2021-02-23 | $50.28 | $50.29 | $50.27 | $50.29 | $50.11 | 84,378 |
2021-02-22 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 24,453 |
2021-02-19 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 30,398 |
2021-02-18 | $50.28 | $50.29 | $50.28 | $50.29 | $50.12 | 16,551 |
2021-02-17 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 23,821 |
2021-02-16 | $50.29 | $50.30 | $50.28 | $50.28 | $50.11 | 22,980 |
2021-02-12 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 125,178 |
2021-02-11 | $50.29 | $50.29 | $50.28 | $50.29 | $50.12 | 97,142 |
2021-02-10 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 77,939 |
2021-02-09 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 38,978 |
2021-02-08 | $50.28 | $50.30 | $50.28 | $50.29 | $50.12 | 38,846 |
2021-02-05 | $50.29 | $50.30 | $50.28 | $50.30 | $50.12 | 37,025 |
2021-02-04 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 16,606 |
2021-02-03 | $50.29 | $50.30 | $50.28 | $50.29 | $50.11 | 46,782 |
2021-02-02 | $50.29 | $50.30 | $50.29 | $50.30 | $50.12 | 25,284 |
2021-02-01 | $50.28 | $50.29 | $50.28 | $50.29 | $50.12 | 55,295 |
2021-01-29 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 45,005 |
2021-01-28 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 14,458 |
2021-01-27 | $50.29 | $50.29 | $50.28 | $50.29 | $50.12 | 54,619 |
2021-01-26 | $50.29 | $50.29 | $50.28 | $50.29 | $50.12 | 39,299 |
2021-01-25 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 76,291 |
2021-01-22 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 40,395 |
2021-01-21 | $50.27 | $50.29 | $50.27 | $50.29 | $50.12 | 88,308 |
2021-01-20 | $50.29 | $50.29 | $50.27 | $50.29 | $50.11 | 58,333 |
2021-01-19 | $50.29 | $50.29 | $50.27 | $50.29 | $50.11 | 39,897 |
2021-01-15 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 47,837 |
2021-01-14 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 79,137 |
2021-01-13 | $50.27 | $50.29 | $50.27 | $50.29 | $50.12 | 140,841 |
2021-01-12 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 74,200 |
2021-01-11 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 46,715 |
2021-01-08 | $50.27 | $50.29 | $50.27 | $50.27 | $50.10 | 21,688 |
2021-01-07 | $50.28 | $50.29 | $50.28 | $50.29 | $50.12 | 31,746 |
2021-01-06 | $50.29 | $50.29 | $50.28 | $50.28 | $50.11 | 39,380 |
2021-01-05 | $50.27 | $50.29 | $50.26 | $50.29 | $50.11 | 46,460 |
2021-01-04 | $50.26 | $50.28 | $50.26 | $50.27 | $50.10 | 40,221 |
2020-12-31 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 10,470 |
2020-12-30 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 9,894 |
2020-12-29 | $50.28 | $50.28 | $50.27 | $50.28 | $50.10 | 37,090 |
2020-12-28 | $50.26 | $50.28 | $50.26 | $50.28 | $50.11 | 17,983 |
2020-12-24 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 8,268 |
2020-12-23 | $50.27 | $50.29 | $50.27 | $50.28 | $50.11 | 30,801 |
2020-12-22 | $50.26 | $50.28 | $50.26 | $50.27 | $50.10 | 39,597 |
2020-12-21 | $50.26 | $50.28 | $50.26 | $50.27 | $50.10 | 35,651 |
2020-12-18 | $50.28 | $50.29 | $50.27 | $50.28 | $50.10 | 24,955 |
2020-12-17 | $50.27 | $50.28 | $50.27 | $50.28 | $50.11 | 27,997 |
2020-12-16 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 67,001 |
2020-12-15 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 44,766 |
2020-12-14 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 29,797 |
2020-12-11 | $50.29 | $50.29 | $50.27 | $50.28 | $50.10 | 114,887 |
2020-12-10 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 27,612 |
2020-12-09 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 39,300 |
2020-12-08 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 43,046 |
2020-12-07 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 72,985 |
2020-12-04 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 38,755 |
2020-12-03 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 26,417 |
2020-12-02 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 27,766 |
2020-12-01 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 17,828 |
2020-11-30 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 102,391 |
2020-11-27 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 80,276 |
2020-11-25 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 28,974 |
2020-11-24 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 57,833 |
2020-11-23 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 19,946 |
2020-11-20 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 88,173 |
2020-11-19 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 49,664 |
2020-11-18 | $50.27 | $50.29 | $50.27 | $50.29 | $50.11 | 22,288 |
2020-11-17 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 48,940 |
2020-11-16 | $50.27 | $50.29 | $50.27 | $50.28 | $50.10 | 39,338 |
2020-11-13 | $50.29 | $50.29 | $50.28 | $50.28 | $50.10 | 20,289 |
2020-11-12 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 66,071 |
2020-11-11 | $50.27 | $50.28 | $50.27 | $50.28 | $50.10 | 24,689 |
2020-11-10 | $50.27 | $50.28 | $50.27 | $50.27 | $50.09 | 20,894 |
2020-11-09 | $50.27 | $50.30 | $50.27 | $50.28 | $50.10 | 81,696 |
2020-11-06 | $50.28 | $50.29 | $50.28 | $50.28 | $50.10 | 221,397 |
2020-11-05 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 121,884 |
2020-11-04 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 57,761 |
2020-11-03 | $50.29 | $50.29 | $50.28 | $50.29 | $50.11 | 20,570 |
2020-11-02 | $50.30 | $50.30 | $50.28 | $50.29 | $50.11 | 15,206 |
2020-10-30 | $50.28 | $50.29 | $50.28 | $50.29 | $50.11 | 35,220 |
2020-10-29 | $50.28 | $50.29 | $50.28 | $50.28 | $50.10 | 32,410 |
2020-10-28 | $50.28 | $50.30 | $50.28 | $50.29 | $50.10 | 52,633 |
2020-10-27 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 45,568 |
2020-10-26 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 42,719 |
2020-10-23 | $50.30 | $50.30 | $50.28 | $50.29 | $50.10 | 23,002 |
2020-10-22 | $50.29 | $50.30 | $50.29 | $50.29 | $50.11 | 18,017 |
2020-10-21 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 21,939 |
2020-10-20 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 25,539 |
2020-10-19 | $50.29 | $50.30 | $50.28 | $50.29 | $50.11 | 72,844 |
2020-10-16 | $50.28 | $50.30 | $50.28 | $50.30 | $50.12 | 28,597 |
2020-10-15 | $50.28 | $50.30 | $50.28 | $50.30 | $50.12 | 37,506 |
2020-10-14 | $50.28 | $50.30 | $50.28 | $50.28 | $50.10 | 65,090 |
2020-10-13 | $50.28 | $50.30 | $50.28 | $50.30 | $50.12 | 20,396 |
2020-10-12 | $50.28 | $50.30 | $50.28 | $50.30 | $50.12 | 31,864 |
2020-10-09 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 24,028 |
2020-10-08 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 26,027 |
2020-10-07 | $50.28 | $50.30 | $50.27 | $50.30 | $50.11 | 27,379 |
2020-10-06 | $50.29 | $50.30 | $50.27 | $50.29 | $50.11 | 165,929 |
2020-10-05 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 47,859 |
2020-10-02 | $50.29 | $50.30 | $50.29 | $50.30 | $50.11 | 17,426 |
2020-10-01 | $50.29 | $50.30 | $50.28 | $50.29 | $50.11 | 47,179 |
2020-09-30 | $50.30 | $50.31 | $50.29 | $50.29 | $50.10 | 35,054 |
2020-09-29 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 31,900 |
2020-09-28 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 14,437 |
2020-09-25 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 22,798 |
2020-09-24 | $50.29 | $50.30 | $50.29 | $50.29 | $50.11 | 35,072 |
2020-09-23 | $50.29 | $50.30 | $50.29 | $50.29 | $50.10 | 46,006 |
2020-09-22 | $50.29 | $50.30 | $50.29 | $50.30 | $50.11 | 25,367 |
2020-09-21 | $50.28 | $50.30 | $50.28 | $50.29 | $50.11 | 63,972 |
2020-09-18 | $50.30 | $50.30 | $50.28 | $50.28 | $50.09 | 59,017 |
2020-09-17 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 21,267 |
2020-09-16 | $50.30 | $50.30 | $50.29 | $50.29 | $50.10 | 69,896 |
2020-09-15 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 18,655 |
2020-09-14 | $50.29 | $50.31 | $50.29 | $50.30 | $50.11 | 66,231 |
2020-09-11 | $50.29 | $50.30 | $50.29 | $50.30 | $50.11 | 30,027 |
2020-09-10 | $50.29 | $50.31 | $50.29 | $50.31 | $50.12 | 28,505 |
2020-09-09 | $50.29 | $50.30 | $50.29 | $50.29 | $50.10 | 56,954 |
2020-09-08 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 53,390 |
2020-09-04 | $50.29 | $50.31 | $50.29 | $50.29 | $50.10 | 269,754 |
2020-09-03 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 34,167 |
2020-09-02 | $50.29 | $50.30 | $50.29 | $50.30 | $50.11 | 47,785 |
2020-09-01 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 49,589 |
2020-08-31 | $50.28 | $50.31 | $50.28 | $50.30 | $50.11 | 33,023 |
2020-08-28 | $50.30 | $50.31 | $50.28 | $50.31 | $50.12 | 48,693 |
2020-08-27 | $50.29 | $50.31 | $50.29 | $50.30 | $50.11 | 268,347 |
2020-08-26 | $50.28 | $50.31 | $50.28 | $50.29 | $50.10 | 16,699 |
2020-08-25 | $50.30 | $50.31 | $50.28 | $50.28 | $50.09 | 22,220 |
2020-08-24 | $50.30 | $50.31 | $50.28 | $50.31 | $50.12 | 18,115 |
2020-08-21 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 26,286 |
2020-08-20 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 17,079 |
2020-08-19 | $50.29 | $50.30 | $50.29 | $50.30 | $50.11 | 33,765 |
2020-08-18 | $50.30 | $50.30 | $50.29 | $50.29 | $50.10 | 24,993 |
2020-08-17 | $50.28 | $50.30 | $50.28 | $50.28 | $50.09 | 25,296 |
2020-08-14 | $50.28 | $50.29 | $50.28 | $50.29 | $50.10 | 40,676 |
2020-08-13 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 41,681 |
2020-08-12 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 47,888 |
2020-08-11 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 59,304 |
2020-08-10 | $50.29 | $50.30 | $50.29 | $50.29 | $50.10 | 56,410 |
2020-08-07 | $50.31 | $50.31 | $50.29 | $50.29 | $50.10 | 25,833 |
2020-08-06 | $50.29 | $50.30 | $50.29 | $50.30 | $50.11 | 28,586 |
2020-08-05 | $50.29 | $50.29 | $50.28 | $50.29 | $50.10 | 56,078 |
2020-08-04 | $50.31 | $50.31 | $50.29 | $50.29 | $50.10 | 35,612 |
2020-08-03 | $50.29 | $50.30 | $50.28 | $50.29 | $50.10 | 27,823 |
2020-07-31 | $50.28 | $50.29 | $50.28 | $50.29 | $50.10 | 20,695 |
2020-07-30 | $50.28 | $50.29 | $50.28 | $50.29 | $50.10 | 26,621 |
2020-07-29 | $50.31 | $50.31 | $50.29 | $50.29 | $50.10 | 18,174 |
2020-07-28 | $50.31 | $50.31 | $50.29 | $50.30 | $50.10 | 48,900 |
2020-07-27 | $50.29 | $50.30 | $50.29 | $50.30 | $50.10 | 18,433 |
2020-07-24 | $50.29 | $50.30 | $50.29 | $50.30 | $50.10 | 40,081 |
2020-07-23 | $50.29 | $50.30 | $50.29 | $50.30 | $50.10 | 99,987 |
2020-07-22 | $50.29 | $50.31 | $50.29 | $50.31 | $50.12 | 35,916 |
2020-07-21 | $50.28 | $50.31 | $50.28 | $50.29 | $50.10 | 48,204 |
2020-07-20 | $50.30 | $50.31 | $50.29 | $50.30 | $50.11 | 73,062 |
2020-07-17 | $50.29 | $50.31 | $50.29 | $50.30 | $50.11 | 44,509 |
2020-07-16 | $50.29 | $50.31 | $50.28 | $50.31 | $50.12 | 200,534 |
2020-07-15 | $50.28 | $50.31 | $50.28 | $50.31 | $50.12 | 61,273 |
2020-07-14 | $50.31 | $50.31 | $50.29 | $50.30 | $50.11 | 54,621 |
2020-07-13 | $50.30 | $50.30 | $50.29 | $50.30 | $50.11 | 23,477 |
2020-07-10 | $50.28 | $50.30 | $50.28 | $50.30 | $50.11 | 15,400 |
2020-07-09 | $50.31 | $50.31 | $50.29 | $50.30 | $50.11 | 45,900 |
2020-07-08 | $50.28 | $50.31 | $50.28 | $50.31 | $50.12 | 21,300 |
2020-07-07 | $50.29 | $50.32 | $50.29 | $50.30 | $50.11 | 67,803 |
2020-07-06 | $50.32 | $50.32 | $50.29 | $50.30 | $50.11 | 45,456 |
2020-07-02 | $50.29 | $50.31 | $50.29 | $50.29 | $50.10 | 20,183 |
2020-07-01 | $50.30 | $50.31 | $50.29 | $50.30 | $50.11 | 96,584 |
2020-06-30 | $50.29 | $50.31 | $50.29 | $50.30 | $50.10 | 111,572 |
2020-06-29 | $50.29 | $50.31 | $50.29 | $50.30 | $50.10 | 36,706 |
2020-06-26 | $50.31 | $50.31 | $50.29 | $50.30 | $50.10 | 221,833 |
2020-06-25 | $50.34 | $50.34 | $50.29 | $50.30 | $50.10 | 63,457 |
2020-06-24 | $50.28 | $50.32 | $50.28 | $50.30 | $50.10 | 299,900 |
2020-06-23 | $50.29 | $50.30 | $50.29 | $50.30 | $50.10 | 128,540 |
2020-06-22 | $50.28 | $50.30 | $50.28 | $50.30 | $50.10 | 25,889 |
2020-06-19 | $50.29 | $50.30 | $50.28 | $50.28 | $50.08 | 44,964 |
2020-06-18 | $50.30 | $50.30 | $50.28 | $50.30 | $50.10 | 36,578 |
2020-06-17 | $50.30 | $50.30 | $50.29 | $50.29 | $50.09 | 114,524 |
2020-06-16 | $50.30 | $50.31 | $50.29 | $50.30 | $50.10 | 129,217 |
2020-06-15 | $50.27 | $50.31 | $50.27 | $50.30 | $50.10 | 238,788 |
2020-06-12 | $50.28 | $50.31 | $50.28 | $50.30 | $50.10 | 84,675 |
2020-06-11 | $50.29 | $50.29 | $50.28 | $50.29 | $50.09 | 50,546 |
2020-06-10 | $50.28 | $50.29 | $50.28 | $50.29 | $50.09 | 37,570 |
2020-06-09 | $50.29 | $50.29 | $50.27 | $50.28 | $50.08 | 1,640,742 |
2020-06-08 | $50.28 | $50.29 | $50.27 | $50.29 | $50.09 | 132,301 |
2020-06-05 | $50.30 | $50.30 | $50.29 | $50.29 | $50.09 | 79,364 |
2020-06-04 | $50.29 | $50.31 | $50.28 | $50.30 | $50.10 | 166,263 |
2020-06-03 | $50.32 | $50.32 | $50.29 | $50.29 | $50.09 | 50,485 |
2020-06-02 | $50.29 | $50.31 | $50.28 | $50.30 | $50.10 | 276,867 |
2020-06-01 | $50.32 | $50.32 | $50.29 | $50.29 | $50.09 | 191,608 |
2020-05-29 | $50.31 | $50.31 | $50.29 | $50.30 | $50.10 | 118,286 |
2020-05-28 | $50.30 | $50.31 | $50.29 | $50.30 | $50.10 | 125,727 |
2020-05-27 | $50.31 | $50.32 | $50.29 | $50.29 | $50.09 | 817,740 |
2020-05-26 | $50.29 | $50.31 | $50.29 | $50.31 | $50.11 | 110,215 |
2020-05-22 | $50.28 | $50.30 | $50.28 | $50.29 | $50.09 | 181,587 |
2020-05-21 | $50.30 | $50.31 | $50.29 | $50.29 | $50.09 | 103,251 |
2020-05-20 | $50.30 | $50.31 | $50.29 | $50.30 | $50.10 | 32,343 |
2020-05-19 | $50.31 | $50.31 | $50.28 | $50.31 | $50.11 | 291,586 |
2020-05-18 | $50.30 | $50.31 | $50.28 | $50.30 | $50.10 | 91,715 |
2020-05-15 | $50.30 | $50.31 | $50.30 | $50.31 | $50.11 | 20,570 |
2020-05-14 | $50.30 | $50.31 | $50.29 | $50.30 | $50.10 | 72,914 |
2020-05-13 | $50.30 | $50.32 | $50.30 | $50.32 | $50.12 | 355,951 |
2020-05-12 | $50.29 | $50.31 | $50.29 | $50.30 | $50.10 | 61,041 |
2020-05-11 | $50.29 | $50.31 | $50.29 | $50.29 | $50.09 | 66,807 |
2020-05-08 | $50.30 | $50.32 | $50.29 | $50.32 | $50.12 | 254,488 |
2020-05-07 | $50.30 | $50.31 | $50.29 | $50.31 | $50.11 | 82,993 |
2020-05-06 | $50.29 | $50.31 | $50.29 | $50.30 | $50.10 | 60,260 |
2020-05-05 | $50.29 | $50.31 | $50.28 | $50.31 | $50.11 | 96,219 |
2020-05-04 | $50.31 | $50.31 | $50.29 | $50.29 | $50.09 | 96,779 |
2020-05-01 | $50.30 | $50.30 | $50.29 | $50.29 | $50.09 | 83,387 |
2020-04-30 | $50.29 | $50.31 | $50.29 | $50.30 | $50.10 | 339,119 |
2020-04-29 | $50.29 | $50.31 | $50.29 | $50.31 | $50.11 | 214,046 |
2020-04-28 | $50.29 | $50.32 | $50.29 | $50.29 | $50.09 | 77,014 |
2020-04-27 | $50.29 | $50.31 | $50.29 | $50.31 | $50.11 | 139,896 |
2020-04-24 | $50.29 | $50.31 | $50.28 | $50.30 | $50.10 | 31,688 |
2020-04-23 | $50.28 | $50.31 | $50.28 | $50.30 | $50.10 | 42,088 |
2020-04-22 | $50.29 | $50.31 | $50.29 | $50.31 | $50.11 | 40,487 |
2020-04-21 | $50.28 | $50.31 | $50.28 | $50.31 | $50.11 | 99,651 |
2020-04-20 | $50.29 | $50.31 | $50.27 | $50.29 | $50.09 | 425,980 |
2020-04-17 | $50.32 | $50.32 | $50.29 | $50.31 | $50.11 | 55,893 |
2020-04-16 | $50.29 | $50.30 | $50.29 | $50.30 | $50.10 | 68,627 |
2020-04-15 | $50.30 | $50.31 | $50.28 | $50.28 | $50.08 | 65,163 |
2020-04-14 | $50.28 | $50.30 | $50.28 | $50.29 | $50.09 | 66,796 |
2020-04-13 | $50.31 | $50.31 | $50.28 | $50.31 | $50.11 | 180,382 |
2020-04-09 | $50.33 | $50.33 | $50.25 | $50.29 | $50.09 | 178,566 |
2020-04-08 | $50.26 | $50.30 | $50.26 | $50.30 | $50.10 | 723,792 |
2020-04-07 | $50.32 | $50.32 | $50.27 | $50.27 | $50.07 | 95,023 |
2020-04-06 | $50.27 | $50.30 | $50.27 | $50.29 | $50.09 | 572,209 |
2020-04-03 | $50.28 | $50.30 | $50.28 | $50.29 | $50.09 | 202,585 |
2020-04-02 | $50.34 | $50.34 | $50.27 | $50.28 | $50.08 | 72,119 |
2020-04-01 | $50.27 | $50.31 | $50.27 | $50.31 | $50.11 | 101,071 |
2020-03-31 | $50.28 | $50.34 | $50.28 | $50.32 | $50.09 | 227,088 |
2020-03-30 | $50.34 | $50.34 | $50.30 | $50.31 | $50.08 | 127,891 |
2020-03-27 | $50.31 | $50.34 | $50.30 | $50.30 | $50.07 | 134,009 |
2020-03-26 | $50.27 | $50.35 | $50.27 | $50.28 | $50.05 | 244,316 |
2020-03-25 | $50.32 | $50.33 | $50.24 | $50.31 | $50.08 | 614,594 |
2020-03-24 | $50.29 | $50.32 | $50.23 | $50.31 | $50.08 | 185,276 |
2020-03-23 | $50.31 | $50.34 | $50.28 | $50.30 | $50.07 | 73,080 |
2020-03-20 | $50.23 | $50.34 | $50.23 | $50.34 | $50.11 | 205,251 |
2020-03-19 | $50.21 | $50.35 | $50.21 | $50.32 | $50.09 | 356,318 |
2020-03-18 | $50.28 | $50.32 | $50.22 | $50.27 | $50.04 | 736,331 |
2020-03-17 | $50.32 | $50.33 | $50.22 | $50.30 | $50.07 | 216,789 |
2020-03-16 | $50.17 | $50.31 | $50.17 | $50.24 | $50.01 | 1,007,525 |
2020-03-13 | $50.22 | $50.28 | $50.19 | $50.22 | $49.99 | 171,640 |
2020-03-12 | $50.25 | $50.36 | $50.11 | $50.29 | $50.06 | 561,449 |
2020-03-11 | $50.24 | $50.27 | $50.23 | $50.24 | $50.01 | 128,547 |
2020-03-10 | $50.26 | $50.27 | $50.24 | $50.24 | $50.01 | 59,368 |
2020-03-09 | $50.24 | $50.30 | $50.22 | $50.29 | $50.06 | 90,317 |
2020-03-06 | $50.27 | $50.27 | $50.24 | $50.26 | $50.03 | 59,808 |
2020-03-05 | $50.27 | $50.27 | $50.24 | $50.26 | $50.03 | 64,648 |
2020-03-04 | $50.28 | $50.28 | $50.25 | $50.26 | $50.03 | 52,384 |
2020-03-03 | $50.26 | $50.29 | $50.26 | $50.28 | $50.05 | 95,950 |
2020-03-02 | $50.29 | $50.30 | $50.27 | $50.28 | $50.05 | 212,053 |
2020-02-28 | $50.36 | $50.37 | $50.34 | $50.34 | $50.05 | 103,257 |
2020-02-27 | $50.34 | $50.36 | $50.34 | $50.35 | $50.06 | 122,035 |
2020-02-26 | $50.36 | $50.36 | $50.34 | $50.35 | $50.06 | 77,360 |
2020-02-25 | $50.34 | $50.36 | $50.34 | $50.36 | $50.07 | 55,386 |
2020-02-24 | $50.34 | $50.36 | $50.34 | $50.35 | $50.06 | 62,536 |
2020-02-21 | $50.34 | $50.36 | $50.33 | $50.35 | $50.06 | 140,466 |
2020-02-20 | $50.34 | $50.35 | $50.33 | $50.34 | $50.05 | 46,839 |
2020-02-19 | $50.33 | $50.34 | $50.32 | $50.33 | $50.03 | 45,585 |
2020-02-18 | $50.32 | $50.35 | $50.32 | $50.33 | $50.04 | 42,570 |
2020-02-14 | $50.34 | $50.34 | $50.32 | $50.33 | $50.04 | 36,778 |
2020-02-13 | $50.31 | $50.34 | $50.31 | $50.33 | $50.04 | 98,901 |
2020-02-12 | $50.31 | $50.32 | $50.31 | $50.32 | $50.03 | 28,356 |
2020-02-11 | $50.31 | $50.32 | $50.31 | $50.32 | $50.03 | 23,533 |
2020-02-10 | $50.32 | $50.32 | $50.31 | $50.32 | $50.03 | 34,788 |
2020-02-07 | $50.33 | $50.33 | $50.31 | $50.31 | $50.02 | 18,323 |
2020-02-06 | $50.32 | $50.32 | $50.31 | $50.31 | $50.02 | 24,095 |
2020-02-05 | $50.33 | $50.33 | $50.31 | $50.32 | $50.03 | 52,661 |
2020-02-04 | $50.30 | $50.31 | $50.29 | $50.31 | $50.02 | 134,355 |
2020-02-03 | $50.29 | $50.31 | $50.28 | $50.29 | $50.00 | 100,835 |
2020-01-31 | $50.34 | $50.36 | $50.34 | $50.35 | $49.99 | 32,011 |
2020-01-30 | $50.33 | $50.35 | $50.33 | $50.35 | $49.99 | 23,343 |
2020-01-29 | $50.33 | $50.34 | $50.32 | $50.34 | $49.98 | 87,838 |
2020-01-28 | $50.33 | $50.34 | $50.32 | $50.33 | $49.97 | 164,110 |
2020-01-27 | $50.33 | $50.34 | $50.32 | $50.33 | $49.97 | 44,313 |
2020-01-24 | $50.32 | $50.33 | $50.32 | $50.33 | $49.97 | 14,917 |
2020-01-23 | $50.32 | $50.33 | $50.31 | $50.33 | $49.97 | 41,099 |
2020-01-22 | $50.31 | $50.32 | $50.30 | $50.32 | $49.96 | 45,241 |
2020-01-21 | $50.30 | $50.32 | $50.30 | $50.32 | $49.96 | 100,712 |
2020-01-17 | $50.29 | $50.31 | $50.29 | $50.31 | $49.95 | 28,309 |
2020-01-16 | $50.29 | $50.30 | $50.29 | $50.30 | $49.94 | 27,940 |
2020-01-15 | $50.29 | $50.29 | $50.28 | $50.29 | $49.93 | 19,508 |
2020-01-14 | $50.27 | $50.29 | $50.27 | $50.28 | $49.92 | 42,029 |
2020-01-13 | $50.27 | $50.28 | $50.27 | $50.28 | $49.92 | 109,832 |
2020-01-10 | $50.27 | $50.29 | $50.27 | $50.28 | $49.92 | 67,511 |
2020-01-09 | $50.28 | $50.29 | $50.28 | $50.29 | $49.93 | 69,470 |
2020-01-08 | $50.29 | $50.29 | $50.27 | $50.28 | $49.92 | 33,985 |
2020-01-07 | $50.25 | $50.28 | $50.25 | $50.28 | $49.92 | 49,852 |
2020-01-06 | $50.25 | $50.27 | $50.25 | $50.27 | $49.92 | 76,196 |
2020-01-03 | $50.27 | $50.27 | $50.24 | $50.25 | $49.90 | 227,988 |
2020-01-02 | $50.24 | $50.25 | $50.23 | $50.24 | $49.89 | 67,979 |
2019-12-31 | $50.22 | $50.24 | $50.22 | $50.24 | $49.89 | 40,406 |
2019-12-30 | $50.22 | $50.24 | $50.22 | $50.24 | $49.89 | 18,584 |
2019-12-27 | $50.23 | $50.24 | $50.22 | $50.24 | $49.89 | 58,161 |
2019-12-26 | $50.26 | $50.26 | $50.23 | $50.23 | $49.88 | 61,580 |
2019-12-24 | $50.21 | $50.23 | $50.21 | $50.23 | $49.87 | 28,309 |
2019-12-23 | $50.23 | $50.23 | $50.21 | $50.21 | $49.86 | 32,043 |
2019-12-20 | $50.21 | $50.21 | $50.20 | $50.21 | $49.86 | 45,298 |
2019-12-19 | $50.22 | $50.22 | $50.20 | $50.21 | $49.86 | 61,349 |
2019-12-18 | $50.24 | $50.26 | $50.24 | $50.25 | $49.83 | 76,422 |
2019-12-17 | $50.24 | $50.26 | $50.24 | $50.25 | $49.84 | 37,290 |
2019-12-16 | $50.26 | $50.26 | $50.24 | $50.25 | $49.84 | 104,736 |
2019-12-13 | $50.24 | $50.25 | $50.24 | $50.25 | $49.84 | 10,451 |
2019-12-12 | $50.23 | $50.25 | $50.23 | $50.24 | $49.83 | 58,958 |
2019-12-11 | $50.24 | $50.25 | $50.23 | $50.24 | $49.83 | 34,122 |
2019-12-10 | $50.25 | $50.25 | $50.24 | $50.24 | $49.83 | 23,413 |
2019-12-09 | $50.23 | $50.26 | $50.23 | $50.25 | $49.84 | 49,985 |
2019-12-06 | $50.24 | $50.24 | $50.23 | $50.24 | $49.83 | 37,771 |
2019-12-05 | $50.22 | $50.24 | $50.22 | $50.24 | $49.83 | 22,086 |
2019-12-04 | $50.23 | $50.23 | $50.22 | $50.23 | $49.82 | 22,762 |
2019-12-03 | $50.22 | $50.23 | $50.22 | $50.23 | $49.82 | 21,599 |
2019-12-02 | $50.21 | $50.23 | $50.21 | $50.23 | $49.82 | 32,771 |
2019-11-29 | $50.29 | $50.29 | $50.28 | $50.29 | $49.81 | 50,828 |
2019-11-27 | $50.31 | $50.31 | $50.28 | $50.29 | $49.81 | 23,696 |
2019-11-26 | $50.30 | $50.30 | $50.28 | $50.29 | $49.81 | 32,626 |
2019-11-25 | $50.28 | $50.30 | $50.28 | $50.29 | $49.81 | 19,176 |
2019-11-22 | $50.28 | $50.29 | $50.28 | $50.29 | $49.80 | 59,827 |
2019-11-21 | $50.29 | $50.29 | $50.28 | $50.28 | $49.80 | 24,596 |
2019-11-20 | $50.27 | $50.29 | $50.27 | $50.27 | $49.79 | 50,223 |
2019-11-19 | $50.26 | $50.28 | $50.26 | $50.28 | $49.80 | 47,536 |
2019-11-18 | $50.25 | $50.28 | $50.25 | $50.28 | $49.80 | 124,187 |
2019-11-15 | $50.27 | $50.27 | $50.25 | $50.26 | $49.78 | 41,492 |
2019-11-14 | $50.25 | $50.27 | $50.25 | $50.26 | $49.78 | 74,932 |
2019-11-13 | $50.23 | $50.25 | $50.23 | $50.25 | $49.77 | 75,057 |
2019-11-12 | $50.26 | $50.26 | $50.23 | $50.24 | $49.76 | 40,789 |
2019-11-11 | $50.23 | $50.26 | $50.23 | $50.23 | $49.75 | 45,152 |
2019-11-08 | $50.23 | $50.24 | $50.23 | $50.24 | $49.76 | 25,894 |
2019-11-07 | $50.22 | $50.24 | $50.22 | $50.23 | $49.75 | 59,717 |
2019-11-06 | $50.22 | $50.23 | $50.21 | $50.23 | $49.75 | 55,085 |
2019-11-05 | $50.22 | $50.22 | $50.20 | $50.22 | $49.74 | 42,726 |
2019-11-04 | $50.20 | $50.22 | $50.20 | $50.21 | $49.73 | 35,358 |
2019-11-01 | $50.20 | $50.21 | $50.20 | $50.21 | $49.73 | 40,240 |
2019-10-31 | $50.26 | $50.28 | $50.26 | $50.28 | $49.72 | 26,696 |
2019-10-30 | $50.28 | $50.28 | $50.25 | $50.26 | $49.70 | 54,727 |
2019-10-29 | $50.26 | $50.27 | $50.26 | $50.27 | $49.71 | 47,652 |
2019-10-28 | $50.25 | $50.26 | $50.24 | $50.26 | $49.70 | 28,865 |
2019-10-25 | $50.24 | $50.26 | $50.24 | $50.26 | $49.70 | 58,376 |
2019-10-24 | $50.24 | $50.24 | $50.23 | $50.24 | $49.68 | 80,026 |
2019-10-23 | $50.23 | $50.24 | $50.23 | $50.24 | $49.68 | 66,550 |
2019-10-22 | $50.25 | $50.25 | $50.24 | $50.24 | $49.68 | 28,216 |
2019-10-21 | $50.23 | $50.25 | $50.23 | $50.24 | $49.68 | 51,169 |
2019-10-18 | $50.23 | $50.24 | $50.23 | $50.24 | $49.68 | 52,463 |
2019-10-17 | $50.22 | $50.24 | $50.22 | $50.23 | $49.67 | 27,959 |
2019-10-16 | $50.21 | $50.23 | $50.21 | $50.23 | $49.67 | 79,875 |
2019-10-15 | $50.21 | $50.23 | $50.21 | $50.23 | $49.67 | 149,384 |
2019-10-14 | $50.24 | $50.24 | $50.21 | $50.21 | $49.65 | 85,540 |
2019-10-11 | $50.23 | $50.23 | $50.21 | $50.22 | $49.66 | 55,862 |
2019-10-10 | $50.23 | $50.23 | $50.22 | $50.22 | $49.66 | 76,705 |
2019-10-09 | $50.24 | $50.24 | $50.21 | $50.21 | $49.65 | 158,734 |
2019-10-08 | $50.21 | $50.23 | $50.20 | $50.22 | $49.65 | 52,307 |
2019-10-07 | $50.23 | $50.23 | $50.20 | $50.20 | $49.64 | 26,927 |
2019-10-04 | $50.20 | $50.22 | $50.20 | $50.22 | $49.66 | 31,021 |
2019-10-03 | $50.21 | $50.22 | $50.20 | $50.21 | $49.65 | 557,234 |
2019-10-02 | $50.21 | $50.23 | $50.20 | $50.22 | $49.66 | 630,377 |
2019-10-01 | $50.20 | $50.21 | $50.18 | $50.21 | $49.65 | 27,305 |
2019-09-30 | $50.28 | $50.28 | $50.26 | $50.28 | $49.64 | 29,850 |
2019-09-27 | $50.28 | $50.28 | $50.25 | $50.28 | $49.64 | 118,629 |
2019-09-26 | $50.25 | $50.26 | $50.25 | $50.26 | $49.62 | 26,791 |
2019-09-25 | $50.25 | $50.25 | $50.24 | $50.25 | $49.60 | 43,560 |
2019-09-24 | $50.25 | $50.26 | $50.24 | $50.24 | $49.60 | 452,799 |
2019-09-23 | $50.27 | $50.27 | $50.23 | $50.25 | $49.61 | 176,892 |
2019-09-20 | $50.24 | $50.25 | $50.24 | $50.25 | $49.60 | 11,279 |
2019-09-19 | $50.24 | $50.26 | $50.24 | $50.24 | $49.60 | 25,486 |
2019-09-18 | $50.24 | $50.26 | $50.23 | $50.24 | $49.60 | 80,822 |
2019-09-17 | $50.25 | $50.26 | $50.24 | $50.25 | $49.61 | 25,442 |
2019-09-16 | $50.23 | $50.24 | $50.22 | $50.24 | $49.60 | 121,052 |
2019-09-13 | $50.22 | $50.24 | $50.22 | $50.24 | $49.60 | 43,873 |
2019-09-12 | $50.24 | $50.24 | $50.22 | $50.23 | $49.59 | 26,392 |
2019-09-11 | $50.22 | $50.23 | $50.21 | $50.23 | $49.59 | 63,065 |
2019-09-10 | $50.23 | $50.23 | $50.22 | $50.22 | $49.58 | 66,662 |
2019-09-09 | $50.23 | $50.23 | $50.21 | $50.21 | $49.57 | 48,864 |
2019-09-06 | $50.22 | $50.23 | $50.22 | $50.22 | $49.58 | 17,346 |
2019-09-05 | $50.22 | $50.22 | $50.21 | $50.22 | $49.58 | 77,103 |
2019-09-04 | $50.20 | $50.21 | $50.20 | $50.21 | $49.57 | 29,241 |
2019-09-03 | $50.21 | $50.21 | $50.19 | $50.20 | $49.56 | 37,745 |
2019-08-30 | $50.30 | $50.30 | $50.29 | $50.30 | $49.57 | 30,594 |
2019-08-29 | $50.29 | $50.30 | $50.29 | $50.29 | $49.56 | 21,411 |
2019-08-28 | $50.28 | $50.28 | $50.26 | $50.27 | $49.54 | 33,492 |
2019-08-27 | $50.27 | $50.28 | $50.26 | $50.27 | $49.54 | 91,343 |
2019-08-26 | $50.28 | $50.28 | $50.27 | $50.28 | $49.55 | 91,211 |
2019-08-23 | $50.27 | $50.28 | $50.27 | $50.27 | $49.54 | 78,025 |
2019-08-22 | $50.26 | $50.27 | $50.26 | $50.27 | $49.54 | 42,054 |
2019-08-21 | $50.27 | $50.27 | $50.25 | $50.27 | $49.54 | 29,281 |
2019-08-20 | $50.28 | $50.28 | $50.25 | $50.25 | $49.52 | 31,143 |
2019-08-19 | $50.26 | $50.26 | $50.25 | $50.25 | $49.52 | 68,836 |
2019-08-16 | $50.26 | $50.26 | $50.24 | $50.25 | $49.52 | 151,334 |
2019-08-15 | $50.25 | $50.26 | $50.25 | $50.26 | $49.53 | 45,921 |
2019-08-14 | $50.24 | $50.25 | $50.24 | $50.24 | $49.51 | 38,167 |
2019-08-13 | $50.24 | $50.27 | $50.24 | $50.26 | $49.53 | 35,480 |
2019-08-12 | $50.24 | $50.26 | $50.24 | $50.26 | $49.53 | 419,744 |
2019-08-09 | $50.26 | $50.26 | $50.24 | $50.25 | $49.52 | 18,067 |
2019-08-08 | $50.23 | $50.26 | $50.23 | $50.24 | $49.51 | 54,891 |
2019-08-07 | $50.26 | $50.26 | $50.24 | $50.25 | $49.52 | 66,795 |
2019-08-06 | $50.23 | $50.25 | $50.23 | $50.24 | $49.51 | 58,333 |
2019-08-05 | $50.25 | $50.25 | $50.22 | $50.23 | $49.50 | 36,234 |
2019-08-02 | $50.22 | $50.24 | $50.22 | $50.23 | $49.50 | 45,985 |
2019-08-01 | $50.21 | $50.24 | $50.21 | $50.21 | $49.48 | 33,854 |
2019-07-31 | $50.30 | $50.32 | $50.30 | $50.31 | $49.48 | 56,512 |
2019-07-30 | $50.32 | $50.32 | $50.30 | $50.31 | $49.48 | 71,029 |
2019-07-29 | $50.32 | $50.32 | $50.31 | $50.32 | $49.49 | 64,247 |
2019-07-26 | $50.32 | $50.32 | $50.30 | $50.30 | $49.47 | 30,619 |
2019-07-25 | $50.29 | $50.31 | $50.29 | $50.30 | $49.47 | 19,360 |
2019-07-24 | $50.28 | $50.29 | $50.28 | $50.28 | $49.45 | 39,711 |
2019-07-23 | $50.28 | $50.30 | $50.28 | $50.28 | $49.45 | 82,778 |
2019-07-22 | $50.28 | $50.30 | $50.28 | $50.28 | $49.45 | 32,959 |
2019-07-19 | $50.28 | $50.29 | $50.28 | $50.28 | $49.45 | 24,825 |
2019-07-18 | $50.28 | $50.29 | $50.28 | $50.29 | $49.46 | 29,986 |
2019-07-17 | $50.27 | $50.28 | $50.27 | $50.27 | $49.44 | 44,925 |
2019-07-16 | $50.27 | $50.29 | $50.27 | $50.27 | $49.44 | 87,243 |
2019-07-15 | $50.29 | $50.29 | $50.26 | $50.26 | $49.43 | 56,065 |
2019-07-12 | $50.29 | $50.29 | $50.26 | $50.27 | $49.44 | 32,522 |
2019-07-11 | $50.25 | $50.27 | $50.25 | $50.26 | $49.43 | 44,117 |
2019-07-10 | $50.25 | $50.27 | $50.25 | $50.25 | $49.42 | 60,480 |
2019-07-09 | $50.27 | $50.27 | $50.24 | $50.24 | $49.41 | 38,304 |
2019-07-08 | $50.27 | $50.27 | $50.25 | $50.26 | $49.43 | 66,928 |
2019-07-05 | $50.24 | $50.27 | $50.24 | $50.26 | $49.43 | 86,550 |
2019-07-03 | $50.26 | $50.26 | $50.23 | $50.25 | $49.42 | 13,817 |
2019-07-02 | $50.22 | $50.26 | $50.22 | $50.22 | $49.39 | 29,618 |
2019-07-01 | $50.25 | $50.25 | $50.22 | $50.23 | $49.40 | 16,003 |
2019-06-28 | $50.31 | $50.33 | $50.31 | $50.31 | $49.39 | 80,554 |
2019-06-27 | $50.30 | $50.33 | $50.30 | $50.33 | $49.41 | 34,586 |
2019-06-26 | $50.32 | $50.33 | $50.30 | $50.30 | $49.38 | 35,104 |
2019-06-25 | $50.30 | $50.32 | $50.30 | $50.30 | $49.38 | 113,115 |
2019-06-24 | $50.29 | $50.31 | $50.29 | $50.31 | $49.39 | 69,273 |
2019-06-21 | $50.29 | $50.31 | $50.29 | $50.30 | $49.38 | 170,628 |
2019-06-20 | $50.29 | $50.30 | $50.29 | $50.29 | $49.37 | 80,146 |
2019-06-19 | $50.29 | $50.30 | $50.29 | $50.30 | $49.37 | 35,227 |
2019-06-18 | $50.29 | $50.31 | $50.28 | $50.29 | $49.37 | 173,347 |
2019-06-17 | $50.29 | $50.30 | $50.29 | $50.30 | $49.38 | 49,876 |
2019-06-14 | $50.28 | $50.29 | $50.28 | $50.29 | $49.37 | 52,534 |
2019-06-13 | $50.28 | $50.30 | $50.28 | $50.29 | $49.37 | 93,841 |
2019-06-12 | $50.28 | $50.30 | $50.28 | $50.29 | $49.37 | 41,869 |
2019-06-11 | $50.31 | $50.31 | $50.29 | $50.30 | $49.38 | 58,949 |
2019-06-10 | $50.30 | $50.30 | $50.29 | $50.30 | $49.37 | 98,558 |
2019-06-07 | $50.28 | $50.31 | $50.28 | $50.29 | $49.37 | 21,000 |
2019-06-06 | $50.31 | $50.31 | $50.29 | $50.29 | $49.37 | 55,163 |
2019-06-05 | $50.30 | $50.30 | $50.28 | $50.29 | $49.37 | 70,614 |
2019-06-04 | $50.30 | $50.30 | $50.27 | $50.28 | $49.35 | 82,760 |
2019-06-03 | $50.30 | $50.30 | $50.27 | $50.28 | $49.36 | 51,899 |
2019-05-31 | $50.39 | $50.39 | $50.37 | $50.38 | $49.36 | 158,746 |
2019-05-30 | $50.36 | $50.37 | $50.36 | $50.37 | $49.35 | 30,560 |
2019-05-29 | $50.38 | $50.38 | $50.36 | $50.37 | $49.35 | 109,927 |
2019-05-28 | $50.36 | $50.36 | $50.35 | $50.36 | $49.33 | 32,960 |
2019-05-24 | $50.36 | $50.36 | $50.35 | $50.36 | $49.34 | 40,604 |
2019-05-23 | $50.36 | $50.36 | $50.35 | $50.36 | $49.34 | 129,086 |
2019-05-22 | $50.36 | $50.36 | $50.34 | $50.35 | $49.33 | 30,116 |
2019-05-21 | $50.34 | $50.36 | $50.34 | $50.34 | $49.32 | 69,280 |
2019-05-20 | $50.35 | $50.35 | $50.32 | $50.33 | $49.31 | 118,936 |
2019-05-17 | $50.32 | $50.34 | $50.32 | $50.33 | $49.31 | 23,776 |
2019-05-16 | $50.33 | $50.33 | $50.32 | $50.32 | $49.30 | 23,661 |
2019-05-15 | $50.31 | $50.32 | $50.31 | $50.31 | $49.29 | 43,309 |
2019-05-14 | $50.30 | $50.32 | $50.30 | $50.32 | $49.30 | 20,558 |
2019-05-13 | $50.33 | $50.33 | $50.30 | $50.32 | $49.30 | 56,553 |
2019-05-10 | $50.29 | $50.32 | $50.29 | $50.31 | $49.29 | 29,980 |
2019-05-09 | $50.29 | $50.30 | $50.29 | $50.30 | $49.28 | 38,926 |
2019-05-08 | $50.28 | $50.30 | $50.28 | $50.30 | $49.28 | 44,465 |
2019-05-07 | $50.29 | $50.30 | $50.28 | $50.28 | $49.26 | 68,195 |
2019-05-06 | $50.30 | $50.30 | $50.28 | $50.30 | $49.28 | 34,924 |
2019-05-03 | $50.30 | $50.30 | $50.27 | $50.28 | $49.26 | 58,920 |
2019-05-02 | $50.26 | $50.28 | $50.26 | $50.28 | $49.26 | 81,658 |
2019-05-01 | $50.26 | $50.29 | $50.26 | $50.28 | $49.26 | 34,758 |
2019-04-30 | $50.35 | $50.36 | $50.35 | $50.35 | $49.23 | 57,343 |
2019-04-29 | $50.34 | $50.36 | $50.34 | $50.36 | $49.24 | 70,524 |
2019-04-26 | $50.35 | $50.37 | $50.34 | $50.34 | $49.22 | 66,005 |
2019-04-25 | $50.35 | $50.36 | $50.34 | $50.36 | $49.24 | 89,492 |
2019-04-24 | $50.34 | $50.35 | $50.33 | $50.34 | $49.22 | 95,725 |
2019-04-23 | $50.35 | $50.36 | $50.33 | $50.34 | $49.22 | 117,780 |
2019-04-22 | $50.33 | $50.35 | $50.33 | $50.34 | $49.22 | 71,735 |
2019-04-18 | $50.35 | $50.35 | $50.33 | $50.34 | $49.22 | 57,320 |
2019-04-17 | $50.32 | $50.35 | $50.32 | $50.35 | $49.23 | 43,786 |
2019-04-16 | $50.31 | $50.33 | $50.31 | $50.31 | $49.20 | 73,035 |
2019-04-15 | $50.31 | $50.33 | $50.31 | $50.31 | $49.20 | 66,365 |
2019-04-12 | $50.33 | $50.33 | $50.31 | $50.33 | $49.22 | 286,128 |
2019-04-11 | $50.30 | $50.32 | $50.30 | $50.31 | $49.20 | 130,002 |
2019-04-10 | $50.29 | $50.31 | $50.29 | $50.29 | $49.18 | 139,012 |
2019-04-09 | $50.29 | $50.30 | $50.29 | $50.29 | $49.18 | 88,437 |
2019-04-08 | $50.28 | $50.30 | $50.28 | $50.30 | $49.19 | 105,414 |
2019-04-05 | $50.28 | $50.29 | $50.28 | $50.29 | $49.17 | 141,111 |
2019-04-04 | $50.30 | $50.30 | $50.27 | $50.27 | $49.16 | 91,554 |
2019-04-03 | $50.26 | $50.29 | $50.26 | $50.27 | $49.16 | 123,063 |
2019-04-02 | $50.26 | $50.27 | $50.25 | $50.26 | $49.15 | 180,714 |
2019-04-01 | $50.27 | $50.27 | $50.23 | $50.25 | $49.14 | 511,962 |
2019-03-29 | $50.36 | $50.36 | $50.34 | $50.36 | $49.15 | 279,161 |
2019-03-28 | $50.33 | $50.35 | $50.33 | $50.34 | $49.13 | 52,170 |
2019-03-27 | $50.32 | $50.34 | $50.32 | $50.33 | $49.12 | 197,439 |
2019-03-26 | $50.33 | $50.34 | $50.32 | $50.34 | $49.13 | 33,841 |
2019-03-25 | $50.31 | $50.33 | $50.31 | $50.33 | $49.12 | 163,025 |
2019-03-22 | $50.30 | $50.32 | $50.30 | $50.31 | $49.10 | 208,127 |
2019-03-21 | $50.32 | $50.32 | $50.30 | $50.31 | $49.10 | 222,675 |
2019-03-20 | $50.32 | $50.33 | $50.30 | $50.31 | $49.10 | 163,089 |
2019-03-19 | $50.33 | $50.33 | $50.30 | $50.33 | $49.12 | 109,554 |
2019-03-18 | $50.33 | $50.34 | $50.31 | $50.33 | $49.12 | 86,715 |
2019-03-15 | $50.30 | $50.33 | $50.30 | $50.33 | $49.12 | 175,269 |
2019-03-14 | $50.30 | $50.33 | $50.30 | $50.33 | $49.12 | 322,676 |
2019-03-13 | $50.29 | $50.31 | $50.29 | $50.31 | $49.10 | 104,550 |
2019-03-12 | $50.29 | $50.31 | $50.29 | $50.29 | $49.08 | 46,219 |
2019-03-11 | $50.28 | $50.31 | $50.28 | $50.31 | $49.10 | 127,154 |
2019-03-08 | $50.27 | $50.30 | $50.27 | $50.28 | $49.07 | 53,759 |
2019-03-07 | $50.28 | $50.30 | $50.28 | $50.28 | $49.07 | 49,239 |
2019-03-06 | $50.27 | $50.30 | $50.27 | $50.28 | $49.07 | 200,603 |
2019-03-05 | $50.26 | $50.29 | $50.26 | $50.28 | $49.07 | 119,043 |
2019-03-04 | $50.29 | $50.29 | $50.26 | $50.27 | $49.06 | 131,409 |
2019-03-01 | $50.28 | $50.29 | $50.27 | $50.28 | $49.07 | 94,124 |
2019-02-28 | $50.37 | $50.37 | $50.34 | $50.34 | $49.04 | 358,468 |
2019-02-27 | $50.36 | $50.36 | $50.33 | $50.33 | $49.03 | 163,479 |
2019-02-26 | $50.33 | $50.35 | $50.33 | $50.33 | $49.03 | 169,210 |
2019-02-25 | $50.35 | $50.35 | $50.32 | $50.33 | $49.04 | 118,985 |
2019-02-22 | $50.32 | $50.35 | $50.32 | $50.33 | $49.04 | 142,438 |
2019-02-21 | $50.32 | $50.35 | $50.32 | $50.32 | $49.03 | 111,915 |
2019-02-20 | $50.31 | $50.34 | $50.31 | $50.33 | $49.03 | 60,586 |
2019-02-19 | $50.31 | $50.33 | $50.31 | $50.31 | $49.02 | 171,112 |
2019-02-15 | $50.32 | $50.33 | $50.31 | $50.32 | $49.03 | 70,228 |
2019-02-14 | $50.31 | $50.31 | $50.30 | $50.31 | $49.02 | 53,011 |
2019-02-13 | $50.30 | $50.32 | $50.29 | $50.30 | $49.01 | 107,590 |
2019-02-12 | $50.31 | $50.32 | $50.30 | $50.31 | $49.02 | 165,206 |
2019-02-11 | $50.32 | $50.32 | $50.28 | $50.30 | $49.01 | 107,873 |
2019-02-08 | $50.28 | $50.31 | $50.28 | $50.31 | $49.02 | 218,265 |
2019-02-07 | $50.28 | $50.31 | $50.28 | $50.28 | $48.99 | 1,190,684 |
2019-02-06 | $50.30 | $50.30 | $50.29 | $50.30 | $49.01 | 55,115 |
2019-02-05 | $50.29 | $50.30 | $50.27 | $50.28 | $48.99 | 136,867 |
2019-02-04 | $50.27 | $50.29 | $50.27 | $50.28 | $48.99 | 211,067 |
2019-02-01 | $50.29 | $50.30 | $50.28 | $50.29 | $49.00 | 441,117 |
2019-01-31 | $50.36 | $50.38 | $50.36 | $50.37 | $48.98 | 117,043 |
2019-01-30 | $50.33 | $50.36 | $50.33 | $50.35 | $48.96 | 58,163 |
2019-01-29 | $50.35 | $50.35 | $50.33 | $50.34 | $48.96 | 336,358 |
2019-01-28 | $50.36 | $50.36 | $50.34 | $50.35 | $48.96 | 65,248 |
2019-01-25 | $50.36 | $50.36 | $50.32 | $50.35 | $48.96 | 627,987 |
2019-01-24 | $50.35 | $50.35 | $50.33 | $50.35 | $48.96 | 82,753 |
2019-01-23 | $50.32 | $50.34 | $50.32 | $50.34 | $48.96 | 92,919 |
2019-01-22 | $50.33 | $50.34 | $50.32 | $50.34 | $48.96 | 135,212 |
2019-01-18 | $50.33 | $50.34 | $50.32 | $50.34 | $48.96 | 171,303 |
2019-01-17 | $50.32 | $50.33 | $50.32 | $50.33 | $48.95 | 184,987 |
2019-01-16 | $50.30 | $50.31 | $50.29 | $50.31 | $48.93 | 127,324 |
2019-01-15 | $50.30 | $50.31 | $50.30 | $50.31 | $48.93 | 38,097 |
2019-01-14 | $50.29 | $50.31 | $50.29 | $50.30 | $48.92 | 81,380 |
2019-01-11 | $50.28 | $50.30 | $50.28 | $50.29 | $48.91 | 50,794 |
2019-01-10 | $50.28 | $50.30 | $50.28 | $50.30 | $48.92 | 51,132 |
2019-01-09 | $50.28 | $50.28 | $50.26 | $50.26 | $48.88 | 195,201 |
2019-01-08 | $50.26 | $50.29 | $50.26 | $50.27 | $48.89 | 190,831 |
2019-01-07 | $50.27 | $50.29 | $50.27 | $50.28 | $48.90 | 166,542 |
2019-01-04 | $50.28 | $50.28 | $50.26 | $50.28 | $48.90 | 158,427 |
2019-01-03 | $50.28 | $50.28 | $50.26 | $50.28 | $48.90 | 192,360 |
2019-01-02 | $50.27 | $50.27 | $50.24 | $50.27 | $48.89 | 1,473,168 |
2018-12-31 | $50.27 | $50.27 | $50.24 | $50.27 | $48.89 | 142,778 |
2018-12-28 | $50.27 | $50.27 | $50.25 | $50.27 | $48.89 | 195,823 |
2018-12-27 | $50.26 | $50.26 | $50.22 | $50.26 | $48.88 | 267,369 |
2018-12-26 | $50.25 | $50.25 | $50.22 | $50.25 | $48.87 | 391,549 |
2018-12-24 | $50.26 | $50.26 | $50.23 | $50.26 | $48.88 | 102,341 |
2018-12-21 | $50.25 | $50.25 | $50.23 | $50.25 | $48.87 | 99,320 |
2018-12-20 | $50.23 | $50.25 | $50.23 | $50.24 | $48.86 | 358,323 |
2018-12-19 | $50.24 | $50.24 | $50.23 | $50.24 | $48.86 | 197,630 |
2018-12-18 | $50.22 | $50.24 | $50.21 | $50.24 | $48.86 | 570,979 |
2018-12-17 | $50.32 | $50.32 | $50.29 | $50.31 | $48.86 | 212,912 |
2018-12-14 | $50.31 | $50.31 | $50.30 | $50.31 | $48.86 | 182,682 |
2018-12-13 | $50.31 | $50.32 | $50.28 | $50.32 | $48.87 | 636,960 |
2018-12-12 | $50.30 | $50.30 | $50.28 | $50.30 | $48.85 | 319,406 |
2018-12-11 | $50.30 | $50.30 | $50.28 | $50.30 | $48.85 | 137,598 |
2018-12-10 | $50.27 | $50.30 | $50.27 | $50.30 | $48.85 | 252,868 |
2018-12-07 | $50.26 | $50.29 | $50.26 | $50.29 | $48.84 | 168,859 |
2018-12-06 | $50.30 | $50.30 | $50.26 | $50.29 | $48.84 | 480,269 |
2018-12-04 | $50.26 | $50.29 | $50.26 | $50.27 | $48.82 | 252,689 |
2018-12-03 | $50.27 | $50.28 | $50.26 | $50.27 | $48.82 | 221,300 |
2018-11-30 | $50.33 | $50.36 | $50.33 | $50.35 | $48.82 | 183,726 |
2018-11-29 | $50.35 | $50.35 | $50.33 | $50.35 | $48.82 | 125,518 |
2018-11-28 | $50.34 | $50.34 | $50.33 | $50.34 | $48.81 | 143,844 |
2018-11-27 | $50.34 | $50.34 | $50.33 | $50.34 | $48.81 | 167,614 |
2018-11-26 | $50.34 | $50.34 | $50.32 | $50.34 | $48.81 | 149,800 |
2018-11-23 | $50.34 | $50.34 | $50.32 | $50.34 | $48.80 | 168,931 |
2018-11-21 | $50.32 | $50.34 | $50.32 | $50.34 | $48.81 | 271,941 |
2018-11-20 | $50.32 | $50.32 | $50.31 | $50.32 | $48.79 | 113,601 |
2018-11-19 | $50.32 | $50.32 | $50.29 | $50.31 | $48.78 | 137,485 |
2018-11-16 | $50.31 | $50.31 | $50.30 | $50.31 | $48.78 | 51,339 |
2018-11-15 | $50.31 | $50.31 | $50.30 | $50.31 | $48.78 | 125,532 |
2018-11-14 | $50.30 | $50.30 | $50.29 | $50.30 | $48.77 | 99,017 |
2018-11-13 | $50.29 | $50.31 | $50.29 | $50.30 | $48.77 | 364,077 |
2018-11-12 | $50.30 | $50.30 | $50.29 | $50.29 | $48.76 | 134,992 |
2018-11-09 | $50.27 | $50.29 | $50.27 | $50.28 | $48.75 | 121,751 |
2018-11-08 | $50.29 | $50.29 | $50.26 | $50.29 | $48.76 | 207,717 |
2018-11-07 | $50.28 | $50.28 | $50.27 | $50.28 | $48.75 | 48,047 |
2018-11-06 | $50.28 | $50.28 | $50.27 | $50.27 | $48.74 | 80,455 |
2018-11-05 | $50.27 | $50.28 | $50.27 | $50.28 | $48.75 | 66,297 |
2018-11-02 | $50.24 | $50.27 | $50.24 | $50.27 | $48.74 | 98,481 |
2018-11-01 | $50.27 | $50.28 | $50.25 | $50.27 | $48.74 | 309,258 |
2018-10-31 | $50.34 | $50.34 | $50.31 | $50.33 | $48.72 | 320,192 |
2018-10-30 | $50.33 | $50.33 | $50.32 | $50.33 | $48.72 | 40,672 |
2018-10-29 | $50.32 | $50.32 | $50.30 | $50.31 | $48.70 | 127,899 |
2018-10-26 | $50.33 | $50.33 | $50.30 | $50.32 | $48.71 | 52,256 |
2018-10-25 | $50.30 | $50.33 | $50.30 | $50.32 | $48.71 | 54,118 |
2018-10-24 | $50.31 | $50.32 | $50.30 | $50.32 | $48.71 | 30,076 |
2018-10-23 | $50.31 | $50.32 | $50.30 | $50.31 | $48.70 | 179,423 |
2018-10-22 | $50.32 | $50.32 | $50.30 | $50.31 | $48.70 | 150,050 |
2018-10-19 | $50.31 | $50.31 | $50.29 | $50.30 | $48.69 | 63,620 |
2018-10-18 | $50.27 | $50.31 | $50.27 | $50.31 | $48.70 | 39,781 |
2018-10-17 | $50.27 | $50.29 | $50.26 | $50.29 | $48.68 | 202,015 |
2018-10-16 | $50.29 | $50.29 | $50.26 | $50.28 | $48.67 | 133,803 |
2018-10-15 | $50.29 | $50.29 | $50.27 | $50.28 | $48.67 | 43,809 |
2018-10-12 | $50.29 | $50.29 | $50.27 | $50.29 | $48.68 | 166,321 |
2018-10-11 | $50.29 | $50.29 | $50.26 | $50.29 | $48.68 | 341,476 |
2018-10-10 | $50.26 | $50.28 | $50.25 | $50.28 | $48.67 | 170,451 |
2018-10-09 | $50.27 | $50.27 | $50.24 | $50.24 | $48.63 | 102,337 |
2018-10-08 | $50.27 | $50.27 | $50.26 | $50.26 | $48.65 | 32,600 |
2018-10-05 | $50.25 | $50.27 | $50.24 | $50.27 | $48.66 | 85,027 |
2018-10-04 | $50.26 | $50.28 | $50.24 | $50.24 | $48.63 | 123,708 |
2018-10-03 | $50.24 | $50.26 | $50.23 | $50.26 | $48.65 | 47,497 |
2018-10-02 | $50.25 | $50.25 | $50.23 | $50.25 | $48.64 | 18,321 |
2018-10-01 | $50.25 | $50.25 | $50.23 | $50.25 | $48.64 | 22,400 |
2018-09-28 | $50.33 | $50.33 | $50.31 | $50.32 | $48.63 | 23,931 |
2018-09-27 | $50.32 | $50.32 | $50.30 | $50.31 | $48.62 | 57,550 |
2018-09-26 | $50.31 | $50.31 | $50.29 | $50.30 | $48.61 | 464,694 |
2018-09-25 | $50.29 | $50.31 | $50.29 | $50.30 | $48.61 | 101,633 |
2018-09-24 | $50.31 | $50.31 | $50.28 | $50.28 | $48.60 | 98,042 |
2018-09-21 | $50.29 | $50.30 | $50.28 | $50.29 | $48.60 | 42,022 |
2018-09-20 | $50.30 | $50.30 | $50.27 | $50.29 | $48.61 | 98,773 |
2018-09-19 | $50.29 | $50.29 | $50.28 | $50.29 | $48.61 | 45,281 |
2018-09-18 | $50.28 | $50.29 | $50.26 | $50.29 | $48.61 | 221,993 |
2018-09-17 | $50.26 | $50.27 | $50.26 | $50.27 | $48.59 | 50,971 |
2018-09-14 | $50.29 | $50.29 | $50.26 | $50.29 | $48.61 | 9,501 |
2018-09-13 | $50.27 | $50.28 | $50.26 | $50.28 | $48.60 | 93,571 |
2018-09-12 | $50.27 | $50.27 | $50.25 | $50.26 | $48.58 | 35,108 |
2018-09-11 | $50.27 | $50.27 | $50.25 | $50.27 | $48.59 | 32,890 |
2018-09-10 | $50.27 | $50.27 | $50.24 | $50.26 | $48.58 | 61,741 |
2018-09-07 | $50.26 | $50.26 | $50.25 | $50.26 | $48.58 | 44,901 |
2018-09-06 | $50.26 | $50.26 | $50.24 | $50.26 | $48.58 | 61,257 |
2018-09-05 | $50.25 | $50.25 | $50.24 | $50.25 | $48.57 | 32,289 |
2018-09-04 | $50.25 | $50.25 | $50.24 | $50.24 | $48.56 | 18,700 |
2018-08-31 | $50.34 | $50.34 | $50.31 | $50.33 | $48.57 | 85,500 |
2018-08-30 | $50.31 | $50.32 | $50.30 | $50.32 | $48.56 | 37,171 |
2018-08-29 | $50.31 | $50.32 | $50.29 | $50.31 | $48.55 | 344,957 |
2018-08-28 | $50.32 | $50.32 | $50.30 | $50.31 | $48.55 | 20,695 |
2018-08-27 | $50.31 | $50.31 | $50.29 | $50.31 | $48.55 | 88,925 |
2018-08-24 | $50.31 | $50.31 | $50.29 | $50.31 | $48.55 | 43,490 |
2018-08-23 | $50.30 | $50.31 | $50.29 | $50.30 | $48.54 | 38,511 |
2018-08-22 | $50.29 | $50.30 | $50.28 | $50.30 | $48.54 | 30,259 |
2018-08-21 | $50.28 | $50.29 | $50.27 | $50.29 | $48.53 | 55,546 |
2018-08-20 | $50.29 | $50.29 | $50.26 | $50.29 | $48.53 | 88,300 |
2018-08-17 | $50.27 | $50.28 | $50.26 | $50.28 | $48.52 | 98,240 |
2018-08-16 | $50.28 | $50.29 | $50.26 | $50.29 | $48.53 | 20,119 |
2018-08-15 | $50.29 | $50.29 | $50.23 | $50.28 | $48.52 | 150,451 |
2018-08-14 | $50.28 | $50.28 | $50.26 | $50.26 | $48.50 | 26,384 |
2018-08-13 | $50.28 | $50.28 | $50.25 | $50.28 | $48.52 | 23,323 |
2018-08-10 | $50.27 | $50.28 | $50.25 | $50.27 | $48.51 | 28,678 |
2018-08-09 | $50.27 | $50.27 | $50.25 | $50.27 | $48.51 | 32,040 |
2018-08-08 | $50.26 | $50.27 | $50.25 | $50.26 | $48.50 | 47,205 |
2018-08-07 | $50.26 | $50.27 | $50.24 | $50.25 | $48.49 | 87,606 |
2018-08-06 | $50.27 | $50.27 | $50.25 | $50.26 | $48.50 | 95,530 |
2018-08-03 | $50.25 | $50.26 | $50.24 | $50.25 | $48.49 | 21,879 |
2018-08-02 | $50.25 | $50.26 | $50.23 | $50.25 | $48.49 | 180,561 |
2018-08-01 | $50.24 | $50.25 | $50.23 | $50.23 | $48.47 | 42,773 |
2018-07-31 | $50.30 | $50.31 | $50.28 | $50.31 | $48.47 | 26,305 |
2018-07-30 | $50.28 | $50.28 | $50.27 | $50.28 | $48.45 | 35,561 |
2018-07-27 | $50.32 | $50.32 | $50.29 | $50.30 | $48.47 | 6,995 |
2018-07-26 | $50.29 | $50.31 | $50.28 | $50.31 | $48.47 | 26,098 |
2018-07-25 | $50.32 | $50.32 | $50.28 | $50.28 | $48.45 | 33,344 |
2018-07-24 | $50.30 | $50.30 | $50.28 | $50.30 | $48.47 | 68,072 |
2018-07-23 | $50.33 | $50.33 | $50.28 | $50.29 | $48.46 | 53,362 |
2018-07-20 | $50.30 | $50.30 | $50.28 | $50.29 | $48.46 | 32,791 |
2018-07-19 | $50.29 | $50.29 | $50.28 | $50.29 | $48.46 | 22,402 |
2018-07-18 | $50.28 | $50.28 | $50.26 | $50.28 | $48.45 | 29,404 |
2018-07-17 | $50.28 | $50.28 | $50.26 | $50.28 | $48.45 | 23,777 |
2018-07-16 | $50.27 | $50.27 | $50.25 | $50.26 | $48.43 | 22,689 |
2018-07-13 | $50.26 | $50.28 | $50.26 | $50.27 | $48.44 | 22,251 |
2018-07-12 | $50.24 | $50.27 | $50.24 | $50.25 | $48.42 | 18,920 |
2018-07-11 | $50.26 | $50.26 | $50.24 | $50.26 | $48.43 | 23,449 |
2018-07-10 | $50.26 | $50.26 | $50.21 | $50.24 | $48.41 | 100,805 |
2018-07-09 | $50.26 | $50.27 | $50.24 | $50.26 | $48.43 | 20,935 |
2018-07-06 | $50.24 | $50.26 | $50.23 | $50.26 | $48.43 | 16,044 |
2018-07-05 | $50.25 | $50.25 | $50.24 | $50.25 | $48.42 | 9,541 |
2018-07-03 | $50.25 | $50.25 | $50.22 | $50.24 | $48.41 | 4,599 |
2018-07-02 | $50.25 | $50.25 | $50.22 | $50.25 | $48.42 | 112,396 |
2018-06-29 | $50.31 | $50.31 | $50.28 | $50.31 | $48.40 | 170,945 |
2018-06-28 | $50.29 | $50.31 | $50.29 | $50.31 | $48.40 | 14,639 |
2018-06-27 | $50.29 | $50.31 | $50.27 | $50.27 | $48.37 | 24,316 |
2018-06-26 | $50.29 | $50.31 | $50.28 | $50.28 | $48.38 | 62,706 |
2018-06-25 | $50.30 | $50.30 | $50.27 | $50.30 | $48.40 | 23,607 |
2018-06-22 | $50.29 | $50.30 | $50.28 | $50.28 | $48.38 | 15,378 |
2018-06-21 | $50.30 | $50.31 | $50.28 | $50.30 | $48.40 | 24,650 |
2018-06-20 | $50.31 | $50.31 | $50.28 | $50.29 | $48.39 | 55,533 |
2018-06-19 | $50.26 | $50.30 | $50.25 | $50.30 | $48.40 | 103,280 |
2018-06-18 | $50.29 | $50.29 | $50.27 | $50.29 | $48.39 | 13,338 |
2018-06-15 | $50.26 | $50.31 | $50.26 | $50.28 | $48.38 | 32,376 |
2018-06-14 | $50.28 | $50.29 | $50.25 | $50.28 | $48.38 | 73,989 |
2018-06-13 | $50.27 | $50.27 | $50.25 | $50.26 | $48.36 | 17,782 |
2018-06-12 | $50.27 | $50.27 | $50.24 | $50.26 | $48.36 | 20,539 |
2018-06-11 | $50.27 | $50.27 | $50.24 | $50.27 | $48.37 | 16,316 |
2018-06-08 | $50.23 | $50.27 | $50.22 | $50.27 | $48.37 | 61,279 |
2018-06-07 | $50.26 | $50.26 | $50.21 | $50.21 | $48.31 | 231,271 |
2018-06-06 | $50.25 | $50.26 | $50.24 | $50.25 | $48.35 | 51,234 |
2018-06-05 | $50.24 | $50.34 | $50.22 | $50.25 | $48.35 | 580,502 |
2018-06-04 | $50.25 | $50.25 | $50.24 | $50.24 | $48.34 | 51,403 |
2018-06-01 | $50.27 | $50.27 | $50.23 | $50.26 | $48.36 | 48,047 |
2018-05-31 | $50.32 | $50.32 | $50.29 | $50.31 | $48.34 | 65,985 |
2018-05-30 | $50.31 | $50.85 | $50.30 | $50.30 | $48.33 | 90,104 |
2018-05-29 | $50.31 | $50.32 | $50.29 | $50.31 | $48.34 | 62,181 |
2018-05-25 | $50.27 | $50.31 | $50.27 | $50.31 | $48.34 | 28,249 |
2018-05-24 | $50.30 | $50.30 | $50.27 | $50.30 | $48.33 | 11,812 |
2018-05-23 | $50.28 | $50.30 | $50.27 | $50.30 | $48.33 | 59,183 |
2018-05-22 | $50.29 | $50.29 | $50.28 | $50.29 | $48.32 | 33,131 |
2018-05-21 | $50.29 | $50.29 | $50.26 | $50.27 | $48.30 | 48,121 |
2018-05-18 | $50.28 | $50.29 | $50.26 | $50.28 | $48.31 | 61,385 |
2018-05-17 | $50.28 | $50.85 | $50.28 | $50.28 | $48.31 | 31,022 |
2018-05-16 | $50.27 | $50.27 | $50.25 | $50.27 | $48.30 | 31,356 |
2018-05-15 | $50.27 | $50.27 | $50.25 | $50.27 | $48.30 | 66,900 |
2018-05-14 | $50.27 | $50.29 | $50.27 | $50.28 | $48.31 | 46,586 |
2018-05-11 | $50.27 | $50.73 | $50.25 | $50.26 | $48.29 | 85,702 |
2018-05-10 | $50.24 | $50.27 | $50.23 | $50.27 | $48.30 | 54,749 |
2018-05-09 | $50.26 | $50.26 | $50.23 | $50.26 | $48.29 | 135,102 |
2018-05-08 | $50.26 | $50.26 | $50.25 | $50.26 | $48.29 | 65,172 |
2018-05-07 | $50.25 | $50.25 | $50.22 | $50.25 | $48.28 | 18,603 |
2018-05-04 | $50.25 | $50.25 | $50.22 | $50.22 | $48.25 | 26,806 |
2018-05-03 | $50.24 | $50.25 | $50.23 | $50.25 | $48.28 | 27,151 |
2018-05-02 | $50.24 | $50.26 | $50.21 | $50.26 | $48.29 | 209,623 |
2018-05-01 | $50.22 | $50.22 | $50.21 | $50.21 | $48.24 | 550,188 |
2018-04-30 | $50.28 | $50.28 | $50.27 | $50.28 | $48.25 | 22,993 |
2018-04-27 | $50.27 | $50.64 | $50.26 | $50.28 | $48.25 | 90,051 |
2018-04-26 | $50.27 | $50.27 | $50.26 | $50.27 | $48.24 | 32,224 |
2018-04-25 | $50.29 | $50.29 | $50.25 | $50.29 | $48.26 | 38,465 |
2018-04-24 | $50.28 | $50.28 | $50.24 | $50.28 | $48.25 | 34,615 |
2018-04-23 | $50.28 | $50.28 | $50.26 | $50.27 | $48.24 | 21,072 |
2018-04-20 | $50.27 | $50.28 | $50.25 | $50.28 | $48.25 | 21,396 |
2018-04-19 | $50.28 | $50.28 | $50.24 | $50.27 | $48.24 | 40,936 |
2018-04-18 | $50.27 | $50.27 | $50.23 | $50.26 | $48.23 | 23,726 |
2018-04-17 | $50.27 | $50.27 | $50.22 | $50.27 | $48.24 | 28,513 |
2018-04-16 | $50.27 | $50.27 | $50.21 | $50.27 | $48.24 | 31,508 |
2018-04-13 | $50.26 | $50.26 | $50.22 | $50.25 | $48.22 | 13,783 |
2018-04-12 | $50.26 | $50.26 | $50.20 | $50.25 | $48.22 | 39,545 |
2018-04-11 | $50.25 | $50.29 | $50.22 | $50.26 | $48.23 | 299,511 |
2018-04-10 | $50.25 | $50.26 | $50.23 | $50.26 | $48.23 | 138,986 |
2018-04-09 | $50.25 | $50.25 | $50.21 | $50.25 | $48.22 | 36,594 |
2018-04-06 | $50.25 | $50.25 | $50.23 | $50.23 | $48.20 | 18,895 |
2018-04-05 | $50.22 | $50.24 | $50.22 | $50.22 | $48.19 | 14,402 |
2018-04-04 | $50.24 | $50.24 | $50.21 | $50.24 | $48.21 | 11,066 |
2018-04-03 | $50.23 | $50.23 | $50.22 | $50.23 | $48.20 | 27,334 |
2018-04-02 | $50.23 | $50.23 | $50.21 | $50.23 | $48.20 | 11,141 |
2018-03-29 | $50.29 | $50.29 | $50.28 | $50.28 | $48.20 | 2,628 |
2018-03-28 | $50.28 | $50.29 | $50.27 | $50.27 | $48.19 | 5,737 |
2018-03-27 | $50.28 | $50.28 | $50.24 | $50.28 | $48.20 | 6,447 |
2018-03-26 | $50.27 | $50.27 | $50.24 | $50.27 | $48.19 | 16,617 |
2018-03-23 | $50.26 | $50.27 | $50.25 | $50.27 | $48.19 | 2,132 |
2018-03-22 | $50.27 | $50.27 | $50.20 | $50.27 | $48.19 | 50,347 |
2018-03-21 | $50.26 | $50.26 | $50.23 | $50.25 | $48.17 | 7,130 |
2018-03-20 | $50.26 | $50.26 | $50.23 | $50.26 | $48.18 | 6,177 |
2018-03-19 | $50.26 | $50.26 | $50.25 | $50.26 | $48.18 | 7,486 |
2018-03-16 | $50.22 | $50.27 | $50.22 | $50.26 | $48.18 | 13,274 |
2018-03-15 | $50.26 | $50.26 | $50.22 | $50.22 | $48.14 | 15,370 |
2018-03-14 | $50.25 | $50.25 | $50.22 | $50.24 | $48.16 | 58,308 |
2018-03-13 | $50.25 | $50.25 | $50.22 | $50.24 | $48.16 | 27,504 |
2018-03-12 | $50.25 | $50.25 | $50.21 | $50.23 | $48.15 | 7,512 |
2018-03-09 | $50.24 | $50.24 | $50.21 | $50.24 | $48.16 | 3,176 |
2018-03-08 | $50.24 | $50.24 | $50.23 | $50.24 | $48.16 | 7,470 |
2018-03-07 | $50.21 | $50.24 | $50.19 | $50.22 | $48.14 | 33,937 |
2018-03-06 | $50.23 | $50.23 | $50.19 | $50.23 | $48.15 | 6,851 |
2018-03-05 | $50.23 | $50.23 | $50.20 | $50.22 | $48.14 | 21,113 |
2018-03-02 | $50.19 | $50.23 | $50.19 | $50.22 | $48.14 | 53,497 |
2018-03-01 | $50.21 | $50.23 | $50.19 | $50.23 | $48.15 | 38,757 |
2018-02-28 | $50.24 | $50.27 | $50.21 | $50.27 | $48.14 | 18,961 |
2018-02-27 | $50.27 | $50.32 | $50.21 | $50.27 | $48.14 | 35,200 |
2018-02-26 | $50.21 | $50.27 | $50.18 | $50.18 | $48.05 | 120,419 |
2018-02-23 | $50.24 | $50.27 | $50.21 | $50.21 | $48.08 | 713 |
2018-02-22 | $50.26 | $50.26 | $50.21 | $50.21 | $48.08 | 3,277 |
2018-02-21 | $50.21 | $50.26 | $50.21 | $50.24 | $48.11 | 33,917 |
2018-02-20 | $50.24 | $50.26 | $50.20 | $50.26 | $48.13 | 7,116 |
2018-02-16 | $50.25 | $50.26 | $50.23 | $50.25 | $48.12 | 18,516 |
2018-02-15 | $50.25 | $50.25 | $50.20 | $50.20 | $48.07 | 12,913 |
2018-02-14 | $50.24 | $50.26 | $50.20 | $50.24 | $48.11 | 7,135 |
2018-02-13 | $50.20 | $50.25 | $50.20 | $50.20 | $48.07 | 6,588 |
2018-02-12 | $50.24 | $50.25 | $50.20 | $50.25 | $48.12 | 25,462 |
2018-02-09 | $50.22 | $50.27 | $50.19 | $50.19 | $48.06 | 119,089 |
2018-02-08 | $50.25 | $50.25 | $50.19 | $50.19 | $48.06 | 2,967 |
2018-02-07 | $50.22 | $50.25 | $50.20 | $50.25 | $48.12 | 4,924 |
2018-02-06 | $50.20 | $50.20 | $50.19 | $50.20 | $48.07 | 4,111 |
2018-02-05 | $50.22 | $50.24 | $50.18 | $50.24 | $48.11 | 12,465 |
2018-02-02 | $50.21 | $50.22 | $50.18 | $50.21 | $48.08 | 2,558 |
2018-02-01 | $50.22 | $50.24 | $50.21 | $50.24 | $48.11 | 3,541 |
2018-01-31 | $50.28 | $50.28 | $50.22 | $50.28 | $48.10 | 2,932 |
2018-01-30 | $50.27 | $50.28 | $50.22 | $50.28 | $48.10 | 14,660 |
2018-01-29 | $50.26 | $50.27 | $50.21 | $50.24 | $48.06 | 15,774 |
2018-01-26 | $50.22 | $50.28 | $50.22 | $50.28 | $48.10 | 1,845 |
2018-01-25 | $50.27 | $50.27 | $50.22 | $50.25 | $48.07 | 219,255 |
2018-01-24 | $50.25 | $50.26 | $50.23 | $50.26 | $48.08 | 4,104 |
2018-01-23 | $50.25 | $50.25 | $50.21 | $50.21 | $48.03 | 2,593 |
2018-01-22 | $50.20 | $50.25 | $50.20 | $50.24 | $48.06 | 1,879 |
2018-01-19 | $50.25 | $50.25 | $50.23 | $50.25 | $48.07 | 1,550 |
2018-01-18 | $50.23 | $50.25 | $50.19 | $50.19 | $48.01 | 13,376 |
2018-01-17 | $50.24 | $50.25 | $50.19 | $50.24 | $48.06 | 24,107 |
2018-01-16 | $50.23 | $50.24 | $50.20 | $50.22 | $48.04 | 1,718 |
2018-01-12 | $50.18 | $50.24 | $50.18 | $50.24 | $48.06 | 2,215 |
2018-01-11 | $50.19 | $50.24 | $50.18 | $50.24 | $48.06 | 2,708 |
2018-01-10 | $50.22 | $50.23 | $50.20 | $50.21 | $48.03 | 5,802 |
2018-01-09 | $50.23 | $50.23 | $50.21 | $50.22 | $48.04 | 2,525 |
2018-01-08 | $50.22 | $50.22 | $50.17 | $50.22 | $48.04 | 3,491 |
2018-01-05 | $50.22 | $50.22 | $50.16 | $50.22 | $48.04 | 13,294 |
2018-01-04 | $50.20 | $50.20 | $50.20 | $50.20 | $48.02 | 546 |
2018-01-03 | $50.20 | $50.21 | $50.18 | $50.21 | $48.03 | 32,991 |
2018-01-02 | $50.12 | $50.21 | $50.12 | $50.15 | $47.97 | 35,870 |
2017-12-29 | $50.20 | $50.22 | $50.19 | $50.22 | $48.04 | 37,638 |
2017-12-28 | $50.20 | $50.21 | $50.20 | $50.21 | $48.03 | 415 |
2017-12-27 | $50.19 | $50.19 | $50.19 | $50.19 | $48.01 | 15 |
2017-12-26 | $50.19 | $50.19 | $50.19 | $50.19 | $48.01 | 2,200 |
2017-12-22 | $50.19 | $50.19 | $50.17 | $50.17 | $47.99 | 640 |
2017-12-21 | $50.17 | $50.19 | $50.14 | $50.19 | $48.01 | 180,934 |
2017-12-20 | $50.25 | $50.25 | $50.25 | $50.25 | $47.98 | 806 |
2017-12-19 | $50.26 | $50.26 | $50.26 | $50.26 | $47.99 | 37 |
2017-12-18 | $50.26 | $50.26 | $50.26 | $50.26 | $47.99 | 2,000 |
2017-12-15 | $50.26 | $50.26 | $50.25 | $50.26 | $47.99 | 3,584 |
2017-12-14 | $50.26 | $50.26 | $50.26 | $50.26 | $47.99 | 200 |
2017-12-13 | $50.18 | $50.22 | $50.18 | $50.18 | $47.91 | 5,328 |
2017-12-12 | $50.22 | $50.22 | $50.18 | $50.18 | $47.91 | 3,191 |
2017-12-11 | $50.19 | $50.22 | $50.19 | $50.22 | $47.95 | 328 |
2017-12-08 | $50.18 | $50.21 | $50.18 | $50.21 | $47.94 | 1,227 |
2017-12-07 | $50.22 | $50.22 | $50.22 | $50.22 | $47.95 | 16 |
2017-12-06 | $50.23 | $50.23 | $50.22 | $50.22 | $47.95 | 643 |
2017-12-05 | $50.21 | $50.22 | $50.17 | $50.22 | $47.95 | 730 |
2017-12-04 | $50.17 | $50.17 | $50.17 | $50.17 | $47.90 | 341 |
2017-12-01 | $50.24 | $50.24 | $50.17 | $50.17 | $47.90 | 1,998 |
2017-11-30 | $50.26 | $50.26 | $50.26 | $50.26 | $47.95 | 229 |
2017-11-29 | $50.27 | $50.27 | $50.20 | $50.26 | $47.95 | 7,355 |
2017-11-28 | $50.21 | $50.21 | $50.21 | $50.21 | $47.90 | 10 |
2017-11-27 | $50.21 | $50.21 | $50.21 | $50.21 | $47.90 | 200 |
2017-11-24 | $50.20 | $50.20 | $50.20 | $50.20 | $47.89 | 425 |
2017-11-22 | $50.26 | $50.26 | $50.26 | $50.26 | $47.95 | 380 |
2017-11-21 | $50.20 | $50.26 | $50.20 | $50.24 | $47.93 | 8,348 |
2017-11-20 | $50.26 | $50.26 | $50.25 | $50.26 | $47.95 | 867 |
2017-11-17 | $50.21 | $50.25 | $50.19 | $50.25 | $47.94 | 1,433 |
2017-11-16 | $50.20 | $50.25 | $50.20 | $50.25 | $47.94 | 4,161 |
2017-11-15 | $50.25 | $50.25 | $50.20 | $50.21 | $47.90 | 2,897 |
2017-11-14 | $50.24 | $50.25 | $50.24 | $50.25 | $47.94 | 4,179 |
2017-11-13 | $50.25 | $50.25 | $50.22 | $50.25 | $47.93 | 7,140 |
2017-11-10 | $50.24 | $50.24 | $50.20 | $50.22 | $47.91 | 1,572 |
2017-11-09 | $50.24 | $50.24 | $50.23 | $50.23 | $47.92 | 10,379 |
2017-11-08 | $50.23 | $50.23 | $50.17 | $50.17 | $47.86 | 5,927 |
2017-11-07 | $50.19 | $50.20 | $50.19 | $50.20 | $47.89 | 258 |
2017-11-06 | $50.23 | $50.23 | $50.19 | $50.19 | $47.88 | 2,335 |
2017-11-03 | $50.23 | $50.23 | $50.20 | $50.23 | $47.92 | 2,065 |
2017-11-02 | $50.23 | $50.23 | $50.23 | $50.23 | $47.91 | 145 |
2017-11-01 | $50.19 | $50.22 | $50.19 | $50.22 | $47.91 | 8,278 |
2017-10-31 | $50.26 | $50.26 | $50.24 | $50.24 | $47.89 | 1,946 |
2017-10-30 | $50.25 | $50.25 | $50.19 | $50.24 | $47.89 | 6,790 |
2017-10-27 | $50.24 | $50.25 | $50.20 | $50.25 | $47.90 | 10,311 |
2017-10-26 | $50.24 | $50.25 | $50.24 | $50.25 | $47.89 | 1,114 |
2017-10-25 | $50.18 | $50.24 | $50.18 | $50.24 | $47.89 | 15,376 |
2017-10-24 | $50.25 | $50.25 | $50.20 | $50.20 | $47.85 | 5,037 |
2017-10-23 | $50.25 | $50.25 | $50.20 | $50.25 | $47.90 | 3,101 |
2017-10-20 | $50.25 | $50.25 | $50.18 | $50.18 | $47.83 | 6,691 |
2017-10-19 | $50.24 | $50.24 | $50.22 | $50.24 | $47.89 | 1,195 |
2017-10-18 | $50.24 | $50.24 | $50.24 | $50.24 | $47.88 | 23 |
2017-10-17 | $50.24 | $50.24 | $50.21 | $50.24 | $47.88 | 2,854 |
2017-10-16 | $50.23 | $50.23 | $50.21 | $50.21 | $47.86 | 2,273 |
2017-10-13 | $50.23 | $50.23 | $50.21 | $50.21 | $47.86 | 3,362 |
2017-10-12 | $50.23 | $50.23 | $50.23 | $50.23 | $47.88 | 580 |
2017-10-11 | $50.18 | $50.21 | $50.16 | $50.16 | $47.81 | 2,109 |
2017-10-10 | $50.16 | $50.16 | $50.16 | $50.16 | $47.81 | 3,362 |
2017-10-09 | $50.16 | $50.17 | $50.16 | $50.16 | $47.81 | 420 |
2017-10-06 | $50.15 | $50.15 | $50.15 | $50.15 | $47.80 | 53 |
2017-10-05 | $50.17 | $50.17 | $50.15 | $50.15 | $47.80 | 900 |
2017-10-04 | $50.17 | $50.21 | $50.15 | $50.15 | $47.80 | 1,142 |
2017-10-03 | $50.21 | $50.21 | $50.18 | $50.18 | $47.83 | 2,933 |
2017-10-02 | $50.15 | $50.21 | $50.15 | $50.21 | $47.86 | 3,100 |
2017-09-29 | $50.20 | $50.20 | $50.17 | $50.19 | $47.80 | 1,000 |
2017-09-28 | $50.23 | $50.23 | $50.23 | $50.23 | $47.84 | 0 |
2017-09-27 | $50.23 | $50.23 | $50.19 | $50.23 | $47.84 | 1,290 |
2017-09-26 | $50.16 | $50.20 | $50.16 | $50.16 | $47.77 | 5,069 |
2017-09-25 | $50.16 | $50.16 | $50.16 | $50.16 | $47.77 | 164 |
2017-09-22 | $50.16 | $50.16 | $50.16 | $50.16 | $47.77 | 0 |
2017-09-21 | $50.16 | $50.16 | $50.16 | $50.16 | $47.77 | 1 |
2017-09-20 | $50.20 | $50.22 | $50.16 | $50.16 | $47.77 | 3,391 |
2017-09-19 | $50.22 | $50.22 | $50.17 | $50.17 | $47.78 | 768 |
2017-09-18 | $50.21 | $50.21 | $50.21 | $50.21 | $47.82 | 0 |
2017-09-15 | $50.21 | $50.21 | $50.21 | $50.21 | $47.82 | 0 |
2017-09-14 | $50.16 | $50.22 | $50.15 | $50.21 | $47.82 | 19,240 |
2017-09-13 | $50.16 | $50.16 | $50.16 | $50.16 | $47.77 | 341 |
2017-09-12 | $50.15 | $50.22 | $50.15 | $50.22 | $47.83 | 3,339 |
2017-09-11 | $50.18 | $50.18 | $50.15 | $50.15 | $47.76 | 937 |
2017-09-08 | $50.15 | $50.15 | $50.15 | $50.15 | $47.76 | 211 |
2017-09-07 | $50.16 | $50.16 | $50.16 | $50.16 | $47.77 | 1,303 |
2017-09-06 | $50.22 | $50.22 | $50.15 | $50.15 | $47.76 | 16,700 |
2017-09-05 | $50.18 | $50.18 | $50.18 | $50.18 | $47.80 | 8 |
2017-09-01 | $50.15 | $50.18 | $50.15 | $50.18 | $47.80 | 247 |
2017-08-31 | $50.20 | $50.22 | $50.20 | $50.21 | $47.79 | 1,851 |
2017-08-30 | $50.21 | $50.21 | $50.21 | $50.21 | $47.78 | 1,361 |
2017-08-29 | $50.20 | $50.21 | $50.20 | $50.20 | $47.77 | 2,280 |
2017-08-28 | $50.21 | $50.21 | $50.21 | $50.21 | $47.78 | 1,235 |
2017-08-25 | $50.20 | $50.22 | $50.20 | $50.20 | $47.77 | 2,442 |
2017-08-24 | $50.20 | $50.20 | $50.20 | $50.20 | $47.77 | 202 |
2017-08-23 | $50.20 | $50.21 | $50.20 | $50.20 | $47.77 | 741 |
2017-08-22 | $50.20 | $50.25 | $50.20 | $50.24 | $47.81 | 845 |
2017-08-21 | $50.19 | $50.21 | $50.19 | $50.19 | $47.76 | 901 |
2017-08-18 | $50.23 | $50.23 | $50.23 | $50.23 | $47.80 | 200 |
2017-08-17 | $50.21 | $50.23 | $50.21 | $50.23 | $47.80 | 782 |
2017-08-16 | $50.20 | $50.21 | $50.19 | $50.19 | $47.76 | 3,178 |
2017-08-15 | $50.19 | $50.21 | $50.19 | $50.20 | $47.77 | 1,853 |
2017-08-14 | $50.19 | $50.21 | $50.19 | $50.20 | $47.77 | 1,432 |
2017-08-11 | $50.19 | $50.24 | $50.19 | $50.24 | $47.81 | 970 |
2017-08-10 | $50.19 | $50.19 | $50.19 | $50.19 | $47.76 | 0 |
2017-08-09 | $50.19 | $50.20 | $50.19 | $50.19 | $47.76 | 456 |
2017-08-08 | $50.18 | $50.19 | $50.18 | $50.19 | $47.76 | 219 |
2017-08-07 | $50.19 | $50.19 | $50.19 | $50.19 | $47.76 | 152 |
2017-08-04 | $50.23 | $50.23 | $50.18 | $50.18 | $47.75 | 3,100 |
2017-08-03 | $50.17 | $50.22 | $50.17 | $50.22 | $47.79 | 3,788 |
2017-08-02 | $50.17 | $50.22 | $50.17 | $50.17 | $47.74 | 571 |
2017-08-01 | $50.16 | $50.18 | $50.16 | $50.16 | $47.73 | 8,535 |
2017-07-31 | $50.20 | $50.20 | $50.20 | $50.20 | $47.73 | 114 |
2017-07-28 | $50.20 | $50.25 | $50.20 | $50.21 | $47.74 | 2,919 |
2017-07-27 | $50.20 | $50.20 | $50.20 | $50.20 | $47.73 | 300 |
2017-07-26 | $50.19 | $50.21 | $50.19 | $50.19 | $47.72 | 2,134 |
2017-07-25 | $50.20 | $50.21 | $50.18 | $50.18 | $47.71 | 40,968 |
2017-07-24 | $50.20 | $50.20 | $50.20 | $50.20 | $47.73 | 80 |
2017-07-21 | $50.20 | $50.20 | $50.20 | $50.20 | $47.73 | 697 |
2017-07-20 | $50.19 | $50.20 | $50.19 | $50.20 | $47.73 | 758 |
2017-07-19 | $50.19 | $50.22 | $50.19 | $50.21 | $47.74 | 3,849 |
2017-07-18 | $50.22 | $50.22 | $50.18 | $50.18 | $47.71 | 2,598 |
2017-07-17 | $50.18 | $50.19 | $50.18 | $50.18 | $47.71 | 801 |
2017-07-14 | $50.18 | $50.20 | $50.18 | $50.18 | $47.71 | 625 |
2017-07-13 | $50.18 | $50.19 | $50.18 | $50.19 | $47.72 | 2,054 |
2017-07-12 | $50.22 | $50.23 | $50.18 | $50.18 | $47.71 | 4,165 |
2017-07-11 | $50.18 | $50.18 | $50.17 | $50.18 | $47.71 | 2,448 |
2017-07-10 | $50.17 | $50.17 | $50.17 | $50.17 | $47.70 | 1,103 |
2017-07-07 | $50.00 | $50.19 | $50.00 | $50.18 | $47.71 | 2,100 |
2017-07-06 | $50.18 | $50.20 | $50.18 | $50.18 | $47.72 | 2,293 |
2017-07-05 | $50.16 | $50.19 | $50.16 | $50.19 | $47.72 | 1,201 |
2017-07-03 | $50.16 | $50.20 | $50.16 | $50.16 | $47.70 | 5,789 |
2017-06-30 | $50.23 | $50.23 | $50.23 | $50.23 | $47.72 | 1,500 |
2017-06-29 | $50.19 | $50.19 | $50.19 | $50.19 | $47.69 | 400 |
2017-06-28 | $50.23 | $50.23 | $50.20 | $50.23 | $47.72 | 3,968 |
2017-06-27 | $50.19 | $50.23 | $50.19 | $50.23 | $47.72 | 4,518 |
2017-06-26 | $50.22 | $50.23 | $50.19 | $50.23 | $47.72 | 4,400 |
2017-06-23 | $50.23 | $50.23 | $50.23 | $50.23 | $47.72 | 33 |
2017-06-22 | $50.23 | $50.23 | $50.19 | $50.23 | $47.72 | 1,574 |
2017-06-21 | $50.23 | $50.23 | $50.19 | $50.23 | $47.72 | 4,731 |
2017-06-20 | $50.22 | $50.22 | $50.19 | $50.22 | $47.72 | 868 |
2017-06-19 | $50.21 | $50.22 | $50.21 | $50.22 | $47.72 | 258 |
2017-06-16 | $50.18 | $50.18 | $50.18 | $50.18 | $47.68 | 88 |
2017-06-15 | $50.18 | $50.18 | $50.18 | $50.18 | $47.68 | 100 |
2017-06-14 | $50.17 | $50.21 | $50.17 | $50.19 | $47.69 | 6,259 |
2017-06-13 | $50.18 | $50.21 | $50.18 | $50.21 | $47.71 | 26,584 |
2017-06-12 | $50.18 | $50.21 | $50.18 | $50.20 | $47.70 | 2,094 |
2017-06-09 | $50.21 | $50.21 | $50.21 | $50.21 | $47.71 | 205 |
2017-06-08 | $50.21 | $50.21 | $50.21 | $50.21 | $47.71 | 646 |
2017-06-07 | $50.17 | $50.19 | $50.17 | $50.19 | $47.68 | 383 |
2017-06-06 | $50.21 | $50.21 | $50.21 | $50.21 | $47.71 | 445 |
2017-06-05 | $50.20 | $50.20 | $50.18 | $50.18 | $47.68 | 353 |
2017-06-02 | $50.17 | $50.21 | $50.17 | $50.21 | $47.71 | 1,707 |
2017-06-01 | $50.21 | $50.21 | $50.17 | $50.21 | $47.71 | 12,543 |
2017-05-31 | $50.21 | $50.21 | $50.21 | $50.21 | $47.68 | 28 |
2017-05-30 | $50.21 | $50.21 | $50.21 | $50.21 | $47.68 | 158 |
2017-05-26 | $50.21 | $50.21 | $50.21 | $50.21 | $47.68 | 74 |
2017-05-25 | $50.21 | $50.21 | $50.20 | $50.21 | $47.68 | 7,690 |
2017-05-24 | $50.19 | $50.19 | $50.19 | $50.19 | $47.66 | 178 |
2017-05-23 | $50.22 | $50.22 | $50.22 | $50.22 | $47.69 | 40 |
2017-05-22 | $50.22 | $50.22 | $50.22 | $50.22 | $47.69 | 392 |
2017-05-19 | $50.21 | $50.21 | $50.20 | $50.21 | $47.68 | 3,260 |
2017-05-18 | $50.17 | $50.21 | $50.17 | $50.21 | $47.68 | 863 |
2017-05-17 | $50.16 | $50.16 | $50.16 | $50.16 | $47.64 | 240 |
2017-05-16 | $50.20 | $50.20 | $50.19 | $50.20 | $47.67 | 2,818 |
2017-05-15 | $50.19 | $50.19 | $50.18 | $50.18 | $47.66 | 1,497 |
2017-05-12 | $50.21 | $50.21 | $50.21 | $50.21 | $47.68 | 136 |
2017-05-11 | $50.17 | $50.21 | $50.17 | $50.21 | $47.68 | 789 |
2017-05-10 | $50.20 | $50.20 | $50.15 | $50.20 | $47.67 | 12,286 |
2017-05-09 | $50.20 | $50.20 | $50.20 | $50.20 | $47.67 | 857 |
2017-05-08 | $50.17 | $50.17 | $50.17 | $50.17 | $47.65 | 24 |
2017-05-05 | $50.17 | $50.17 | $50.17 | $50.17 | $47.65 | 996 |
2017-05-04 | $50.20 | $50.20 | $50.16 | $50.17 | $47.65 | 2,626 |
2017-05-03 | $50.17 | $50.19 | $50.15 | $50.15 | $47.63 | 18,300 |
2017-05-02 | $50.15 | $50.17 | $50.15 | $50.17 | $47.65 | 1,905 |
2017-05-01 | $50.11 | $50.17 | $50.11 | $50.15 | $47.63 | 1,355 |
2017-04-28 | $50.19 | $50.19 | $50.19 | $50.19 | $47.64 | 25 |
2017-04-27 | $50.21 | $50.21 | $50.19 | $50.19 | $47.64 | 1,715 |
2017-04-26 | $50.17 | $50.17 | $50.17 | $50.17 | $47.63 | 206 |
2017-04-25 | $50.19 | $50.19 | $50.18 | $50.18 | $47.64 | 12,540 |
2017-04-24 | $50.17 | $50.17 | $50.17 | $50.17 | $47.63 | 700 |
2017-04-21 | $50.20 | $50.20 | $50.20 | $50.20 | $47.65 | 50 |
2017-04-20 | $50.20 | $50.20 | $50.19 | $50.20 | $47.65 | 1,489 |
2017-04-19 | $50.20 | $50.20 | $50.17 | $50.17 | $47.63 | 1,522 |
2017-04-18 | $50.18 | $50.18 | $50.17 | $50.17 | $47.63 | 1,220 |
2017-04-17 | $50.18 | $50.18 | $50.17 | $50.18 | $47.64 | 4,808 |
2017-04-13 | $50.18 | $50.19 | $50.17 | $50.19 | $47.64 | 1,305 |
2017-04-12 | $50.17 | $50.17 | $50.17 | $50.17 | $47.62 | 126 |
2017-04-11 | $50.16 | $50.19 | $50.16 | $50.16 | $47.62 | 3,098 |
2017-04-10 | $50.19 | $50.19 | $50.17 | $50.19 | $47.64 | 899 |
2017-04-07 | $50.18 | $50.18 | $50.18 | $50.18 | $47.64 | 505 |
2017-04-06 | $50.16 | $50.19 | $50.16 | $50.19 | $47.64 | 10,369 |
2017-04-05 | $50.18 | $50.18 | $50.18 | $50.18 | $47.64 | 1,638 |
2017-04-04 | $50.16 | $50.18 | $50.16 | $50.18 | $47.64 | 673 |
2017-04-03 | $50.14 | $50.18 | $50.14 | $50.18 | $47.64 | 20,897 |
2017-03-31 | $50.16 | $50.16 | $50.16 | $50.16 | $47.60 | 493 |
2017-03-30 | $50.18 | $50.18 | $50.18 | $50.18 | $47.62 | 420 |
2017-03-29 | $50.15 | $50.18 | $50.15 | $50.18 | $47.62 | 622 |
2017-03-28 | $50.17 | $50.18 | $50.17 | $50.17 | $47.61 | 41,165 |
2017-03-27 | $50.18 | $50.18 | $50.18 | $50.18 | $47.62 | 1,842 |
2017-03-24 | $50.16 | $50.16 | $50.16 | $50.16 | $47.60 | 37 |
2017-03-23 | $50.18 | $50.18 | $50.16 | $50.16 | $47.60 | 602 |
2017-03-22 | $50.17 | $50.17 | $50.17 | $50.17 | $47.61 | 78 |
2017-03-21 | $50.17 | $50.17 | $50.17 | $50.17 | $47.61 | 2 |
2017-03-20 | $50.17 | $50.17 | $50.17 | $50.17 | $47.61 | 958 |
2017-03-17 | $50.17 | $50.17 | $50.14 | $50.16 | $47.60 | 2,655 |
2017-03-16 | $50.14 | $50.14 | $50.14 | $50.14 | $47.58 | 715 |
2017-03-15 | $50.13 | $50.13 | $50.13 | $50.13 | $47.57 | 94 |
2017-03-14 | $50.14 | $50.14 | $50.13 | $50.13 | $47.57 | 1,242 |
2017-03-13 | $50.16 | $50.16 | $50.16 | $50.16 | $47.60 | 3,867 |
2017-03-10 | $50.14 | $50.16 | $50.14 | $50.15 | $47.59 | 2,125 |
2017-03-09 | $50.16 | $50.16 | $50.15 | $50.16 | $47.60 | 11,623 |
2017-03-08 | $50.15 | $50.16 | $50.15 | $50.16 | $47.60 | 2,204 |
2017-03-07 | $50.13 | $50.16 | $50.13 | $50.16 | $47.60 | 1,310 |
2017-03-06 | $50.13 | $50.14 | $50.13 | $50.14 | $47.58 | 297 |
2017-03-03 | $50.15 | $50.15 | $50.13 | $50.14 | $47.58 | 7,685 |
2017-03-02 | $50.15 | $50.15 | $50.15 | $50.15 | $47.59 | 2,578 |
2017-03-01 | $50.12 | $50.14 | $50.12 | $50.12 | $47.56 | 865 |
2017-02-28 | $50.16 | $50.16 | $50.15 | $50.16 | $47.59 | 1,995 |
2017-02-27 | $50.15 | $50.15 | $50.15 | $50.15 | $47.58 | 332 |
2017-02-24 | $50.14 | $50.15 | $50.14 | $50.15 | $47.57 | 830 |
2017-02-23 | $50.16 | $50.16 | $50.14 | $50.14 | $47.57 | 500 |
2017-02-22 | $50.13 | $50.16 | $50.13 | $50.16 | $47.59 | 370 |
2017-02-21 | $50.16 | $50.16 | $50.16 | $50.16 | $47.59 | 2,018 |
2017-02-17 | $50.15 | $50.15 | $50.13 | $50.13 | $47.56 | 781 |
2017-02-16 | $50.13 | $50.13 | $50.13 | $50.13 | $47.56 | 136 |
2017-02-15 | $50.13 | $50.14 | $50.13 | $50.13 | $47.56 | 2,095 |
2017-02-14 | $50.16 | $50.16 | $50.13 | $50.16 | $47.59 | 1,661 |
2017-02-13 | $50.13 | $50.13 | $50.13 | $50.13 | $47.56 | 124 |
2017-02-10 | $50.14 | $50.15 | $50.13 | $50.14 | $47.57 | 1,234 |
2017-02-09 | $50.13 | $50.16 | $50.13 | $50.15 | $47.58 | 5,840 |
2017-02-08 | $50.15 | $50.15 | $50.14 | $50.14 | $47.57 | 611 |
2017-02-07 | $50.15 | $50.15 | $50.12 | $50.13 | $47.56 | 10,695 |
2017-02-06 | $50.14 | $50.14 | $50.14 | $50.14 | $47.57 | 7 |
2017-02-03 | $50.13 | $50.14 | $50.13 | $50.14 | $47.57 | 867 |
2017-02-02 | $50.12 | $50.12 | $50.12 | $50.12 | $47.55 | 76 |
2017-02-01 | $50.14 | $50.15 | $50.12 | $50.12 | $47.55 | 1,182 |
2017-01-31 | $50.16 | $50.16 | $50.16 | $50.16 | $47.57 | 2,708 |
2017-01-30 | $50.12 | $50.13 | $50.12 | $50.13 | $47.55 | 1,012 |
2017-01-27 | $50.12 | $50.13 | $50.12 | $50.13 | $47.55 | 872 |
2017-01-26 | $50.12 | $50.12 | $50.12 | $50.12 | $47.53 | 986 |
2017-01-25 | $50.16 | $50.16 | $50.16 | $50.16 | $47.57 | 590 |
2017-01-24 | $50.16 | $50.16 | $50.16 | $50.16 | $47.57 | 259 |
2017-01-23 | $50.16 | $50.16 | $50.14 | $50.15 | $47.56 | 4,331 |
2017-01-20 | $50.13 | $50.13 | $50.13 | $50.13 | $47.54 | 310 |
2017-01-19 | $50.16 | $50.16 | $50.13 | $50.13 | $47.54 | 2,074 |
2017-01-18 | $50.13 | $50.14 | $50.13 | $50.13 | $47.54 | 1,584 |
2017-01-17 | $50.13 | $50.13 | $50.13 | $50.13 | $47.54 | 154 |
2017-01-13 | $50.13 | $50.13 | $50.13 | $50.13 | $47.54 | 403 |
2017-01-12 | $50.13 | $50.13 | $50.13 | $50.13 | $47.54 | 965 |
2017-01-11 | $50.14 | $50.14 | $50.13 | $50.13 | $47.54 | 762 |
2017-01-10 | $50.13 | $50.13 | $50.13 | $50.13 | $47.54 | 938 |
2017-01-09 | $50.15 | $50.15 | $50.13 | $50.13 | $47.54 | 11,007 |
2017-01-06 | $50.15 | $50.15 | $50.14 | $50.14 | $47.55 | 454 |
2017-01-05 | $50.15 | $50.21 | $50.13 | $50.13 | $47.54 | 29,968 |
2017-01-04 | $50.12 | $50.15 | $50.12 | $50.15 | $47.56 | 1,996 |
2017-01-03 | $50.12 | $50.14 | $50.12 | $50.14 | $47.55 | 962 |
2016-12-30 | $50.12 | $50.15 | $50.12 | $50.15 | $47.56 | 382 |
2016-12-29 | $50.13 | $50.13 | $50.12 | $50.12 | $47.54 | 2,057 |
2016-12-28 | $50.15 | $50.15 | $50.13 | $50.13 | $47.54 | 458 |
2016-12-27 | $50.13 | $50.13 | $50.11 | $50.11 | $47.52 | 6,694 |
2016-12-23 | $50.14 | $50.14 | $50.11 | $50.11 | $47.52 | 14,224 |
2016-12-22 | $50.12 | $50.12 | $50.11 | $50.12 | $47.53 | 3,197 |
2016-12-21 | $50.15 | $50.15 | $50.15 | $50.15 | $47.54 | 167 |
2016-12-20 | $50.13 | $50.13 | $50.12 | $50.13 | $47.52 | 10,881 |
2016-12-19 | $50.13 | $50.13 | $50.13 | $50.13 | $47.52 | 0 |
2016-12-16 | $50.13 | $50.13 | $50.13 | $50.13 | $47.52 | 47 |
2016-12-15 | $50.13 | $50.14 | $50.13 | $50.13 | $47.52 | 974 |
2016-12-14 | $50.14 | $50.16 | $50.14 | $50.16 | $47.55 | 653 |
2016-12-13 | $50.13 | $50.15 | $50.13 | $50.13 | $47.52 | 2,764 |
2016-12-12 | $50.13 | $50.13 | $50.13 | $50.13 | $47.53 | 547 |
2016-12-09 | $50.15 | $50.15 | $50.15 | $50.15 | $47.54 | 300 |
2016-12-08 | $50.14 | $50.14 | $50.14 | $50.14 | $47.53 | 387 |
2016-12-07 | $50.14 | $50.15 | $50.14 | $50.15 | $47.54 | 2,103 |
2016-12-06 | $50.12 | $50.15 | $50.12 | $50.15 | $47.54 | 467 |
2016-12-05 | $50.15 | $50.15 | $50.13 | $50.13 | $47.52 | 872 |
2016-12-02 | $50.13 | $50.15 | $50.12 | $50.12 | $47.51 | 4,417 |
2016-12-01 | $50.11 | $50.11 | $50.11 | $50.11 | $47.50 | 80 |
2016-11-30 | $50.16 | $50.16 | $50.13 | $50.13 | $47.51 | 7,234 |
2016-11-29 | $50.13 | $50.15 | $50.13 | $50.13 | $47.51 | 656 |
2016-11-28 | $50.14 | $50.14 | $50.14 | $50.14 | $47.52 | 200 |
2016-11-25 | $50.16 | $50.16 | $50.13 | $50.13 | $47.51 | 1,726 |
2016-11-23 | $50.13 | $50.13 | $50.13 | $50.13 | $47.51 | 2,353 |
2016-11-22 | $50.13 | $50.14 | $50.13 | $50.14 | $47.52 | 918 |
2016-11-21 | $50.13 | $50.13 | $50.13 | $50.13 | $47.51 | 798 |
2016-11-18 | $50.15 | $50.15 | $50.12 | $50.14 | $47.52 | 5,127 |
2016-11-17 | $50.15 | $50.15 | $50.15 | $50.15 | $47.53 | 636 |
2016-11-16 | $50.13 | $50.13 | $50.13 | $50.13 | $47.51 | 10 |
2016-11-15 | $50.15 | $50.15 | $50.13 | $50.13 | $47.51 | 479 |
2016-11-14 | $50.12 | $50.14 | $50.12 | $50.13 | $47.51 | 3,568 |
2016-11-11 | $50.12 | $50.15 | $50.12 | $50.15 | $47.53 | 1,968 |
2016-11-10 | $50.13 | $50.15 | $50.12 | $50.15 | $47.53 | 4,560 |
2016-11-09 | $50.15 | $50.15 | $50.15 | $50.15 | $47.53 | 547 |
2016-11-08 | $50.12 | $50.14 | $50.12 | $50.14 | $47.52 | 1,425 |
2016-11-07 | $50.13 | $50.13 | $50.13 | $50.13 | $47.51 | 170 |
2016-11-04 | $50.11 | $50.14 | $50.11 | $50.13 | $47.51 | 8,085 |
2016-11-03 | $50.11 | $50.14 | $50.11 | $50.14 | $47.52 | 428 |
2016-11-02 | $50.11 | $50.13 | $50.11 | $50.12 | $47.50 | 6,107 |
2016-11-01 | $50.15 | $50.15 | $50.11 | $50.11 | $47.49 | 285 |
2016-10-31 | $50.14 | $50.14 | $50.12 | $50.12 | $47.49 | 261 |
2016-10-28 | $50.13 | $50.14 | $50.11 | $50.13 | $47.50 | 2,213 |
2016-10-27 | $50.12 | $50.14 | $50.12 | $50.12 | $47.49 | 753 |
2016-10-26 | $50.14 | $50.14 | $50.11 | $50.11 | $47.48 | 1,022 |
2016-10-25 | $50.14 | $50.14 | $50.11 | $50.13 | $47.50 | 8,401 |
2016-10-24 | $50.14 | $50.14 | $50.13 | $50.14 | $47.50 | 1,476 |
2016-10-21 | $50.11 | $50.14 | $50.11 | $50.14 | $47.51 | 2,316 |
2016-10-20 | $50.11 | $50.13 | $50.11 | $50.13 | $47.50 | 1,248 |
2016-10-19 | $50.11 | $50.11 | $50.11 | $50.11 | $47.48 | 20 |
2016-10-18 | $50.14 | $50.14 | $50.11 | $50.11 | $47.48 | 5,658 |
2016-10-17 | $50.14 | $50.14 | $50.14 | $50.14 | $47.51 | 603 |
2016-10-14 | $50.14 | $50.14 | $50.11 | $50.11 | $47.48 | 5,954 |
2016-10-13 | $50.13 | $50.13 | $50.13 | $50.13 | $47.50 | 327 |
2016-10-12 | $50.12 | $50.13 | $50.11 | $50.13 | $47.50 | 31,349 |
2016-10-11 | $50.13 | $50.13 | $50.11 | $50.11 | $47.48 | 10,819 |
2016-10-10 | $50.12 | $50.12 | $50.12 | $50.12 | $47.49 | 683 |
2016-10-07 | $50.13 | $50.13 | $50.13 | $50.13 | $47.50 | 222 |
2016-10-06 | $50.14 | $50.14 | $50.12 | $50.14 | $47.51 | 4,556 |
2016-10-05 | $50.12 | $50.13 | $50.12 | $50.13 | $47.50 | 716 |
2016-10-04 | $50.10 | $50.13 | $50.10 | $50.13 | $47.50 | 714 |
2016-10-03 | $50.13 | $50.13 | $50.10 | $50.10 | $47.47 | 3,949 |
2016-09-30 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 1,870 |
2016-09-29 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 691 |
2016-09-28 | $50.11 | $50.11 | $50.11 | $50.11 | $47.47 | 102 |
2016-09-27 | $50.12 | $50.12 | $50.12 | $50.12 | $47.48 | 10 |
2016-09-26 | $50.12 | $50.12 | $50.12 | $50.12 | $47.48 | 67 |
2016-09-23 | $50.11 | $50.14 | $50.11 | $50.12 | $47.48 | 1,529 |
2016-09-22 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 67 |
2016-09-21 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 417 |
2016-09-20 | $50.13 | $50.13 | $50.13 | $50.13 | $47.48 | 163 |
2016-09-19 | $50.13 | $50.13 | $50.13 | $50.13 | $47.48 | 161 |
2016-09-16 | $50.13 | $50.13 | $50.13 | $50.13 | $47.48 | 557 |
2016-09-15 | $50.11 | $50.13 | $50.11 | $50.13 | $47.49 | 1,054 |
2016-09-14 | $50.11 | $50.14 | $50.11 | $50.12 | $47.48 | 2,956 |
2016-09-13 | $50.10 | $50.14 | $50.10 | $50.13 | $47.49 | 9,414 |
2016-09-12 | $50.14 | $50.14 | $50.11 | $50.12 | $47.48 | 1,651 |
2016-09-09 | $50.13 | $50.13 | $50.13 | $50.13 | $47.49 | 151 |
2016-09-08 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 78 |
2016-09-07 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 303 |
2016-09-06 | $50.10 | $50.14 | $50.10 | $50.10 | $47.46 | 17,038 |
2016-09-02 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 372 |
2016-09-01 | $50.10 | $50.11 | $50.10 | $50.11 | $47.47 | 296 |
2016-08-31 | $50.15 | $50.15 | $50.12 | $50.14 | $47.48 | 6,497 |
2016-08-30 | $50.15 | $50.15 | $50.15 | $50.15 | $47.50 | 195 |
2016-08-29 | $50.15 | $50.15 | $50.15 | $50.15 | $47.50 | 58 |
2016-08-26 | $50.15 | $50.15 | $50.15 | $50.15 | $47.50 | 31,231 |
2016-08-25 | $50.12 | $50.15 | $50.11 | $50.11 | $47.46 | 12,046 |
2016-08-24 | $50.16 | $50.16 | $50.16 | $50.16 | $47.50 | 272 |
2016-08-23 | $50.16 | $50.16 | $50.16 | $50.16 | $47.50 | 672 |
2016-08-22 | $50.16 | $50.16 | $50.16 | $50.16 | $47.50 | 321 |
2016-08-19 | $50.13 | $50.16 | $50.13 | $50.16 | $47.50 | 1,912 |
2016-08-18 | $50.16 | $50.16 | $50.16 | $50.16 | $47.50 | 256 |
2016-08-17 | $50.16 | $50.16 | $50.16 | $50.16 | $47.50 | 335 |
2016-08-16 | $50.15 | $50.15 | $50.14 | $50.15 | $47.50 | 452 |
2016-08-15 | $50.15 | $50.15 | $50.12 | $50.12 | $47.47 | 385 |
2016-08-12 | $50.12 | $50.15 | $50.12 | $50.15 | $47.50 | 7,545 |
2016-08-11 | $50.12 | $50.14 | $50.12 | $50.12 | $47.47 | 1,667 |
2016-08-10 | $50.12 | $50.15 | $50.12 | $50.15 | $47.50 | 24,759 |
2016-08-09 | $50.15 | $50.15 | $50.15 | $50.15 | $47.50 | 584 |
2016-08-08 | $50.15 | $50.15 | $50.15 | $50.15 | $47.50 | 230 |
2016-08-05 | $50.11 | $50.11 | $50.11 | $50.11 | $47.46 | 1 |
2016-08-04 | $50.11 | $50.11 | $50.11 | $50.11 | $47.46 | 102 |
2016-08-03 | $50.15 | $50.15 | $50.14 | $50.15 | $47.49 | 7,480 |
2016-08-02 | $50.14 | $50.15 | $50.14 | $50.15 | $47.50 | 1,694 |
2016-08-01 | $50.15 | $50.15 | $50.15 | $50.15 | $47.50 | 200 |
2016-07-29 | $50.16 | $50.16 | $50.15 | $50.16 | $47.49 | 2,691 |
2016-07-28 | $50.16 | $50.17 | $50.14 | $50.14 | $47.48 | 15,991 |
2016-07-27 | $50.15 | $50.15 | $50.14 | $50.15 | $47.48 | 1,380 |
2016-07-26 | $50.12 | $50.15 | $50.12 | $50.15 | $47.48 | 15,736 |
2016-07-25 | $50.12 | $50.12 | $50.12 | $50.12 | $47.46 | 138 |
2016-07-22 | $50.12 | $50.12 | $50.12 | $50.12 | $47.46 | 515 |
2016-07-21 | $50.11 | $50.13 | $50.11 | $50.13 | $47.47 | 8,172 |
2016-07-20 | $50.11 | $50.11 | $50.11 | $50.11 | $47.45 | 200 |
2016-07-19 | $50.11 | $50.11 | $50.11 | $50.11 | $47.45 | 5 |
2016-07-18 | $50.11 | $50.11 | $50.11 | $50.11 | $47.45 | 167 |
2016-07-15 | $50.12 | $50.12 | $50.12 | $50.12 | $47.46 | 1,234 |
2016-07-14 | $50.11 | $50.12 | $50.11 | $50.12 | $47.46 | 3,226 |
2016-07-13 | $50.11 | $50.12 | $50.11 | $50.12 | $47.45 | 656 |
2016-07-12 | $50.10 | $50.12 | $50.10 | $50.12 | $47.46 | 2,703 |
2016-07-11 | $50.10 | $50.10 | $50.10 | $50.10 | $47.44 | 118 |
2016-07-08 | $50.12 | $50.12 | $50.12 | $50.12 | $47.46 | 337 |
2016-07-07 | $50.12 | $50.12 | $50.12 | $50.12 | $47.46 | 3 |
2016-07-06 | $50.12 | $50.12 | $50.12 | $50.12 | $47.46 | 729 |
2016-07-05 | $50.10 | $50.10 | $50.10 | $50.10 | $47.44 | 2,230 |
2016-07-01 | $50.12 | $50.12 | $50.12 | $50.12 | $47.45 | 281 |
2016-06-30 | $50.11 | $50.11 | $50.11 | $50.11 | $47.44 | 0 |
2016-06-29 | $50.13 | $50.13 | $50.13 | $50.13 | $47.46 | 803 |
2016-06-28 | $50.11 | $50.13 | $50.11 | $50.13 | $47.45 | 1,323 |
2016-06-27 | $50.11 | $50.11 | $50.11 | $50.11 | $47.44 | 679 |
2016-06-24 | $50.11 | $50.11 | $50.11 | $50.11 | $47.44 | 2,144 |
2016-06-23 | $50.11 | $50.12 | $50.11 | $50.12 | $47.45 | 1,586 |
2016-06-22 | $50.11 | $50.11 | $50.11 | $50.11 | $47.44 | 263 |
2016-06-21 | $50.13 | $50.13 | $50.12 | $50.12 | $47.45 | 573 |
2016-06-20 | $50.11 | $50.13 | $50.11 | $50.12 | $47.44 | 5,739 |
2016-06-17 | $50.13 | $50.13 | $50.13 | $50.13 | $47.45 | 206 |
2016-06-16 | $50.13 | $50.13 | $50.11 | $50.13 | $47.46 | 3,951 |
2016-06-15 | $50.11 | $50.12 | $50.11 | $50.12 | $47.44 | 646 |
2016-06-14 | $50.13 | $50.13 | $50.11 | $50.11 | $47.44 | 1,193 |
2016-06-13 | $50.09 | $50.09 | $50.09 | $50.09 | $47.42 | 2 |
2016-06-10 | $50.10 | $50.13 | $50.09 | $50.09 | $47.42 | 2,360 |
2016-06-09 | $50.09 | $50.13 | $50.09 | $50.13 | $47.45 | 18,202 |
2016-06-08 | $50.13 | $50.13 | $50.13 | $50.13 | $47.46 | 2,032 |
2016-06-07 | $50.13 | $50.13 | $50.13 | $50.13 | $47.46 | 1,630 |
2016-06-06 | $50.10 | $50.10 | $50.10 | $50.10 | $47.43 | 466 |
2016-06-03 | $50.06 | $50.06 | $50.06 | $50.06 | $47.39 | 147 |
2016-06-02 | $50.12 | $50.12 | $50.12 | $50.12 | $47.44 | 200 |
2016-06-01 | $50.13 | $50.13 | $50.12 | $50.12 | $47.44 | 3,521 |
2016-05-31 | $50.12 | $50.12 | $50.12 | $50.12 | $47.44 | 141 |
2016-05-27 | $50.14 | $50.14 | $50.12 | $50.12 | $47.44 | 359 |
2016-05-26 | $50.13 | $50.13 | $50.13 | $50.13 | $47.44 | 18 |
2016-05-25 | $50.13 | $50.13 | $50.13 | $50.13 | $47.44 | 187 |
2016-05-24 | $50.13 | $50.13 | $50.13 | $50.13 | $47.44 | 184 |
2016-05-23 | $50.06 | $50.07 | $50.06 | $50.06 | $47.38 | 20,773 |
2016-05-20 | $50.10 | $50.13 | $50.06 | $50.12 | $47.44 | 13,319 |
2016-05-19 | $50.08 | $50.13 | $50.08 | $50.08 | $47.40 | 1,288 |
2016-05-18 | $50.13 | $50.13 | $50.13 | $50.13 | $47.44 | 4,303 |
2016-05-17 | $50.07 | $50.13 | $50.06 | $50.13 | $47.44 | 2,855 |
2016-05-16 | $50.07 | $50.07 | $50.07 | $50.07 | $47.39 | 151 |
2016-05-13 | $50.12 | $50.13 | $50.06 | $50.12 | $47.43 | 2,882 |
2016-05-12 | $50.13 | $50.13 | $50.06 | $50.13 | $47.44 | 6,452 |
2016-05-11 | $50.06 | $50.13 | $50.06 | $50.13 | $47.44 | 1,003 |
2016-05-10 | $50.08 | $50.08 | $50.08 | $50.08 | $47.40 | 200 |
2016-05-09 | $50.13 | $50.13 | $50.12 | $50.13 | $47.44 | 724 |
2016-05-06 | $50.07 | $50.13 | $50.06 | $50.09 | $47.41 | 2,477 |
2016-05-05 | $50.06 | $50.06 | $50.06 | $50.06 | $47.38 | 0 |
2016-05-04 | $50.06 | $50.07 | $50.06 | $50.06 | $47.38 | 418 |
2016-05-03 | $50.06 | $50.12 | $50.06 | $50.10 | $47.41 | 861 |
2016-05-02 | $50.13 | $50.13 | $50.13 | $50.13 | $47.45 | 0 |
2016-04-29 | $50.13 | $50.13 | $50.13 | $50.13 | $47.44 | 8 |
2016-04-28 | $50.13 | $50.13 | $50.13 | $50.13 | $47.44 | 182 |
2016-04-27 | $50.12 | $50.15 | $50.12 | $50.12 | $47.42 | 330 |
2016-04-26 | $50.11 | $50.11 | $50.11 | $50.11 | $47.41 | 439 |
2016-04-25 | $50.11 | $50.11 | $50.11 | $50.11 | $47.41 | 0 |
2016-04-22 | $50.11 | $50.11 | $50.11 | $50.11 | $47.41 | 0 |
2016-04-21 | $50.11 | $50.11 | $50.11 | $50.11 | $47.41 | 38 |
2016-04-20 | $50.11 | $50.14 | $50.11 | $50.11 | $47.41 | 1,542 |
2016-04-19 | $50.14 | $50.14 | $50.14 | $50.14 | $47.44 | 477 |
2016-04-18 | $50.13 | $50.13 | $50.13 | $50.13 | $47.43 | 149 |
2016-04-15 | $50.10 | $50.13 | $50.10 | $50.13 | $47.43 | 969 |
2016-04-14 | $50.12 | $50.13 | $50.10 | $50.13 | $47.43 | 1,747 |
2016-04-13 | $50.16 | $50.16 | $50.15 | $50.16 | $47.46 | 8,289 |
2016-04-12 | $50.27 | $50.27 | $50.15 | $50.15 | $47.45 | 656 |
2016-04-11 | $50.18 | $50.18 | $50.05 | $50.05 | $47.36 | 1,393 |
2016-04-08 | $50.30 | $50.30 | $50.30 | $50.30 | $47.59 | 86 |
2016-04-07 | $50.26 | $50.30 | $50.21 | $50.30 | $47.59 | 45,190 |
2016-04-06 | $50.27 | $50.27 | $50.27 | $50.27 | $47.56 | 9 |
2016-04-05 | $48.97 | $50.27 | $48.97 | $50.27 | $47.56 | 2,656 |
2016-04-04 | $50.24 | $50.24 | $50.20 | $50.20 | $47.50 | 2,920 |
2016-04-01 | $50.17 | $50.23 | $50.17 | $50.23 | $47.53 | 634 |
2016-03-31 | $50.12 | $50.12 | $50.12 | $50.12 | $47.41 | 35 |
2016-03-30 | $50.12 | $50.26 | $50.12 | $50.12 | $47.41 | 2,786 |
2016-03-29 | $50.26 | $50.26 | $50.26 | $50.26 | $47.54 | 12 |
2016-03-28 | $50.26 | $50.26 | $50.26 | $50.26 | $47.54 | 129 |
2016-03-24 | $50.12 | $50.25 | $50.11 | $50.25 | $47.54 | 3,217 |
2016-03-23 | $50.12 | $50.26 | $50.12 | $50.26 | $47.54 | 1,103 |
2016-03-22 | $50.21 | $50.26 | $50.21 | $50.25 | $47.54 | 1,763 |
2016-03-21 | $50.17 | $50.25 | $50.17 | $50.25 | $47.54 | 892 |
2016-03-18 | $50.17 | $50.17 | $50.17 | $50.17 | $47.46 | 196 |
2016-03-17 | $50.17 | $50.25 | $50.16 | $50.16 | $47.45 | 3,342 |
2016-03-16 | $50.17 | $50.17 | $50.15 | $50.15 | $47.44 | 516 |
2016-03-15 | $50.15 | $50.17 | $50.14 | $50.17 | $47.46 | 2,727 |
2016-03-14 | $50.10 | $50.17 | $50.04 | $50.13 | $47.42 | 4,613 |
2016-03-11 | $50.10 | $50.15 | $50.10 | $50.10 | $47.39 | 1,784 |
2016-03-10 | $50.15 | $50.15 | $50.14 | $50.15 | $47.44 | 1,093 |
2016-03-09 | $50.14 | $50.14 | $50.14 | $50.14 | $47.43 | 1,216 |
2016-03-08 | $50.15 | $50.15 | $50.04 | $50.13 | $47.42 | 1,425 |
2016-03-07 | $50.10 | $50.10 | $50.09 | $50.10 | $47.39 | 3,387 |
2016-03-04 | $50.10 | $50.10 | $50.05 | $50.09 | $47.38 | 1,171 |
2016-03-03 | $50.09 | $50.10 | $50.03 | $50.10 | $47.39 | 5,392 |
2016-03-02 | $50.09 | $50.10 | $50.08 | $50.09 | $47.38 | 7,906 |
2016-03-01 | $50.10 | $50.10 | $50.10 | $50.10 | $47.39 | 0 |
2016-02-29 | $50.11 | $50.13 | $50.09 | $50.11 | $47.39 | 5,861 |
2016-02-26 | $50.11 | $50.11 | $50.09 | $50.09 | $47.37 | 3,547 |
2016-02-25 | $50.11 | $50.25 | $50.09 | $50.11 | $47.39 | 40,136 |
2016-02-24 | $50.11 | $50.15 | $50.04 | $50.10 | $47.38 | 20,475 |
2016-02-23 | $50.09 | $50.10 | $50.09 | $50.10 | $47.38 | 3,002 |
2016-02-22 | $50.11 | $50.41 | $50.11 | $50.11 | $47.39 | 5,884 |
2016-02-19 | $50.10 | $50.10 | $50.09 | $50.10 | $47.38 | 6,026 |
2016-02-18 | $50.08 | $50.08 | $50.07 | $50.07 | $47.35 | 1,527 |
2016-02-17 | $50.06 | $50.09 | $50.06 | $50.09 | $47.37 | 2,346 |
2016-02-16 | $50.04 | $50.04 | $50.04 | $50.04 | $47.33 | 200 |
2016-02-12 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 919 |
2016-02-11 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 134 |
2016-02-10 | $50.08 | $50.09 | $50.03 | $50.09 | $47.37 | 1,052 |
2016-02-09 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 1,473 |
2016-02-08 | $50.09 | $50.09 | $50.04 | $50.09 | $47.37 | 1,247 |
2016-02-05 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 60 |
2016-02-04 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 100 |
2016-02-03 | $50.10 | $50.10 | $50.09 | $50.09 | $47.37 | 1,142 |
2016-02-02 | $50.08 | $50.08 | $50.08 | $50.08 | $47.37 | 21 |
2016-02-01 | $50.09 | $50.09 | $50.08 | $50.08 | $47.37 | 805 |
2016-01-29 | $50.08 | $50.09 | $50.08 | $50.09 | $47.36 | 238 |
2016-01-28 | $50.08 | $50.08 | $50.06 | $50.08 | $47.35 | 1,105 |
2016-01-27 | $50.07 | $50.07 | $50.07 | $50.07 | $47.34 | 0 |
2016-01-26 | $50.07 | $50.07 | $50.06 | $50.07 | $47.34 | 2,407 |
2016-01-25 | $50.06 | $50.06 | $50.06 | $50.06 | $47.33 | 46 |
2016-01-22 | $50.06 | $50.06 | $50.06 | $50.06 | $47.33 | 169 |
2016-01-21 | $50.06 | $50.07 | $50.06 | $50.07 | $47.34 | 366 |
2016-01-20 | $50.07 | $50.07 | $50.01 | $50.07 | $47.34 | 12,087 |
2016-01-19 | $50.07 | $50.07 | $50.00 | $50.07 | $47.34 | 3,063 |
2016-01-15 | $50.08 | $50.08 | $50.05 | $50.06 | $47.33 | 7,668 |
2016-01-14 | $50.11 | $50.11 | $50.11 | $50.11 | $47.38 | 0 |
2016-01-13 | $50.11 | $50.11 | $50.11 | $50.11 | $47.38 | 1,479 |
2016-01-12 | $50.12 | $50.12 | $50.12 | $50.12 | $47.39 | 451 |
2016-01-11 | $50.11 | $50.12 | $50.11 | $50.12 | $47.39 | 2,098 |
2016-01-08 | $50.11 | $50.12 | $50.11 | $50.12 | $47.39 | 2,058 |
2016-01-07 | $50.00 | $50.11 | $50.00 | $50.11 | $47.37 | 1,979 |
2016-01-06 | $50.21 | $50.21 | $50.06 | $50.07 | $47.34 | 1,974 |
2016-01-05 | $50.20 | $50.20 | $50.20 | $50.20 | $47.46 | 22 |
2016-01-04 | $50.02 | $50.21 | $50.02 | $50.20 | $47.46 | 5,670 |
2015-12-31 | $50.34 | $50.34 | $50.34 | $50.34 | $47.60 | 0 |
2015-12-30 | $50.34 | $50.34 | $50.34 | $50.34 | $47.60 | 3 |
2015-12-29 | $50.29 | $50.34 | $50.29 | $50.34 | $47.60 | 12,906 |
2015-12-28 | $50.28 | $50.44 | $50.28 | $50.44 | $47.69 | 3,263 |
2015-12-24 | $51.22 | $51.22 | $50.18 | $50.18 | $47.45 | 711 |
2015-12-23 | $50.29 | $50.29 | $50.29 | $50.29 | $47.52 | 284 |
2015-12-22 | $50.21 | $50.29 | $50.21 | $50.29 | $47.52 | 403 |
2015-12-21 | $50.14 | $50.17 | $50.14 | $50.14 | $47.38 | 13,620 |
2015-12-18 | $50.02 | $50.06 | $49.95 | $50.03 | $47.28 | 63,844 |
2015-12-17 | $49.99 | $50.01 | $49.99 | $50.01 | $47.25 | 741 |
2015-12-16 | $49.95 | $49.95 | $49.95 | $49.95 | $47.20 | 612 |
2015-12-15 | $50.05 | $50.05 | $50.05 | $50.05 | $47.30 | 359 |
2015-12-14 | $50.07 | $50.07 | $50.07 | $50.07 | $47.31 | 99 |
2015-12-11 | $50.07 | $50.07 | $50.07 | $50.07 | $47.31 | 1,420 |
2015-12-10 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 0 |
2015-12-09 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 53 |
2015-12-08 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 622 |
2015-12-07 | $50.09 | $50.09 | $50.07 | $50.08 | $47.32 | 4,985 |
2015-12-04 | $50.03 | $50.03 | $49.98 | $49.98 | $47.23 | 3,080 |
2015-12-03 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 3,078 |
2015-12-02 | $50.08 | $50.09 | $50.08 | $50.09 | $47.33 | 1,030 |
2015-12-01 | $50.07 | $50.07 | $50.07 | $50.07 | $47.32 | 0 |
2015-11-30 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 4 |
2015-11-27 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 0 |
2015-11-25 | $50.08 | $50.08 | $50.07 | $50.08 | $47.32 | 2,318 |
2015-11-24 | $50.08 | $50.08 | $50.07 | $50.07 | $47.31 | 1,388 |
2015-11-23 | $50.06 | $50.09 | $50.06 | $50.09 | $47.33 | 380 |
2015-11-20 | $50.08 | $50.09 | $50.08 | $50.08 | $47.32 | 867 |
2015-11-19 | $50.07 | $50.07 | $50.07 | $50.07 | $47.31 | 87 |
2015-11-18 | $50.07 | $50.07 | $50.07 | $50.07 | $47.31 | 201 |
2015-11-17 | $50.09 | $50.09 | $50.06 | $50.08 | $47.32 | 1,794 |
2015-11-16 | $50.07 | $50.09 | $50.06 | $50.07 | $47.31 | 1,318 |
2015-11-13 | $50.06 | $50.06 | $50.06 | $50.06 | $47.30 | 47 |
2015-11-12 | $50.06 | $50.06 | $50.06 | $50.06 | $47.30 | 399 |
2015-11-11 | $50.07 | $50.07 | $50.07 | $50.07 | $47.31 | 500 |
2015-11-10 | $50.06 | $50.07 | $50.06 | $50.07 | $47.31 | 685 |
2015-11-09 | $50.06 | $50.08 | $50.06 | $50.06 | $47.30 | 1,398 |
2015-11-06 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 201 |
2015-11-05 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 1 |
2015-11-04 | $50.08 | $50.09 | $50.08 | $50.08 | $47.32 | 736 |
2015-11-03 | $50.08 | $50.09 | $50.07 | $50.08 | $47.32 | 8,536 |
2015-11-02 | $50.07 | $50.07 | $50.07 | $50.07 | $47.31 | 790 |
2015-10-30 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 0 |
2015-10-29 | $50.09 | $50.10 | $50.09 | $50.09 | $47.33 | 6,153 |
2015-10-28 | $50.08 | $50.08 | $50.06 | $50.06 | $47.30 | 410 |
2015-10-27 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 100 |
2015-10-26 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 2,370 |
2015-10-23 | $50.09 | $50.09 | $50.06 | $50.06 | $47.30 | 2,073 |
2015-10-22 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 179 |
2015-10-21 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 382 |
2015-10-20 | $50.07 | $50.09 | $50.06 | $50.07 | $47.31 | 820 |
2015-10-19 | $50.06 | $50.09 | $50.06 | $50.09 | $47.32 | 927 |
2015-10-16 | $50.09 | $50.09 | $50.09 | $50.09 | $47.32 | 0 |
2015-10-15 | $50.09 | $50.09 | $50.09 | $50.09 | $47.32 | 627 |
2015-10-14 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 485 |
2015-10-13 | $50.09 | $50.09 | $50.09 | $50.09 | $47.33 | 1,844 |
2015-10-12 | $50.09 | $50.09 | $50.08 | $50.08 | $47.32 | 998 |
2015-10-09 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 355 |
2015-10-08 | $50.09 | $50.09 | $50.06 | $50.08 | $47.32 | 9,436 |
2015-10-07 | $50.06 | $50.06 | $50.06 | $50.06 | $47.30 | 74 |
2015-10-06 | $50.08 | $50.08 | $50.06 | $50.06 | $47.30 | 1,020 |
2015-10-05 | $50.08 | $50.09 | $50.08 | $50.09 | $47.33 | 3,564 |
2015-10-02 | $50.09 | $50.09 | $50.09 | $50.09 | $47.32 | 499 |
2015-10-01 | $50.08 | $50.08 | $50.08 | $50.08 | $47.32 | 457 |
2015-09-30 | $50.05 | $50.05 | $50.05 | $50.05 | $47.28 | 0 |
2015-09-29 | $50.06 | $50.06 | $50.06 | $50.06 | $47.29 | 86 |
2015-09-28 | $50.06 | $50.06 | $50.06 | $50.06 | $47.29 | 650 |
2015-09-25 | $50.09 | $50.09 | $50.09 | $50.09 | $47.32 | 999 |
2015-09-24 | $50.10 | $50.10 | $50.10 | $50.10 | $47.33 | 216 |
2015-09-23 | $51.50 | $51.50 | $50.10 | $50.10 | $47.33 | 3,712 |
2015-09-22 | $50.11 | $50.11 | $50.07 | $50.09 | $47.32 | 2,608 |
2015-09-21 | $50.10 | $50.10 | $50.10 | $50.10 | $47.33 | 5,400 |
2015-09-18 | $50.09 | $50.09 | $50.08 | $50.09 | $47.32 | 713 |
2015-09-17 | $50.12 | $50.12 | $50.12 | $50.12 | $47.35 | 1 |
2015-09-16 | $50.12 | $50.12 | $50.12 | $50.12 | $47.35 | 794 |
2015-09-15 | $50.13 | $50.13 | $50.13 | $50.13 | $47.36 | 303 |
2015-09-14 | $50.10 | $50.10 | $50.10 | $50.10 | $47.33 | 0 |
2015-09-11 | $50.10 | $50.10 | $50.10 | $50.10 | $47.33 | 0 |
2015-09-10 | $50.10 | $50.10 | $50.10 | $50.10 | $47.33 | 115 |
2015-09-09 | $50.07 | $50.07 | $50.07 | $50.07 | $47.30 | 2 |
2015-09-08 | $50.07 | $50.07 | $50.07 | $50.07 | $47.30 | 357 |
2015-09-04 | $50.09 | $50.09 | $50.09 | $50.09 | $47.32 | 222 |
2015-09-03 | $50.12 | $50.12 | $50.04 | $50.04 | $47.27 | 1,860 |
2015-09-02 | $50.12 | $50.13 | $50.06 | $50.09 | $47.32 | 1,250 |
2015-09-01 | $50.12 | $50.12 | $50.12 | $50.12 | $47.35 | 2,418 |
2015-08-31 | $50.12 | $50.12 | $50.02 | $50.02 | $47.25 | 2,497 |
2015-08-28 | $50.12 | $50.12 | $50.04 | $50.12 | $47.35 | 1,940 |
2015-08-27 | $50.00 | $50.06 | $50.00 | $50.00 | $47.23 | 9,669 |
2015-08-26 | $50.13 | $50.13 | $50.03 | $50.13 | $47.36 | 6,352 |
iShares Treasury Floating Rate Bond ETF (TFLO) News Headlines
Recent iShares Treasury Floating Rate Bond ETF (TFLO) News
Similar Companies to iShares Treasury Floating Rate Bond ETF (TFLO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |