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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.