WisdomTree Floating Rate Treasury Fund (USFR) Exchange: NYSE ARCA
Data as of April 26, 2024
$50.43 ($0.01) 0.02%
WisdomTree Floating Rate Treasury Fund - Daily Information
Click for more stock information on WisdomTree Floating Rate Treasury Fund.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $50.42 |
Previous Close | $50.43 |
High | $50.43 |
Low | $50.42 |
Adjusted Open | $50.42 |
Previous Adjusted Close | $50.43 |
Adjusted High | $50.43 |
Adjusted Low | $50.42 |
About WisdomTree Floating Rate Treasury Fund (USFR)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Bloomberg U.S. Treasury Floating Rate Bond Index (the “Index”). The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to measure the performance of floating rate public obligations of the U.S. Treasury (“Floating Rate Notes” or “FRNs”). Unlike fixed-rate U.S. Treasury bonds, FRNs have interest rates that adjust periodically. FRNs’ floating interest rates may be higher or lower than the interest rates of fixed-rate bonds of comparable quality with similar maturities. The floating coupon rates of the FRNs included in the Index are initially expected to reset weekly according to the result of the most recent 13-week T-bill auction, plus a spread, subject to a minimum net yield of zero percent. Because FRN floating coupon rates adjust weekly, the value of FRNs fluctuate much less than fixed-rate bonds in response to market interest rate movements. FRN values, however, will decline if their floating coupon rates do not rise as much, or as quickly, as interest rates in general.The Index is rules-based and market capitalization weighted and comprised of FRNs with two-year maturities that have a minimum amount outstanding of one billion as of the monthly rebalancing date, which falls on the last business day of each month. FRNs eligible for inclusion in the Index must have an issue date on or before the Index rebalancing date. The Index excludes fixed-rate securities, Treasury inflation-protected securities, convertible bonds and bonds with survivor put options. Both the FRNs and the FRNs’ coupon and principal payments must be denominated in U.S. dollars. FRNs pay interest rates quarterly until maturity.
Invest in WisdomTree Floating Rate Treasury Fund (USFR)
Historical Stock Data for WisdomTree Floating Rate Treasury Fund (USFR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $50.42 | $50.43 | $50.42 | $50.43 | $50.43 | 5,624,961 |
2024-04-11 | $50.40 | $50.42 | $50.40 | $50.42 | $50.42 | 4,598,356 |
2024-04-10 | $50.38 | $50.39 | $50.38 | $50.39 | $50.39 | 3,514,580 |
2024-04-09 | $50.37 | $50.38 | $50.37 | $50.38 | $50.38 | 5,958,736 |
2024-04-08 | $50.37 | $50.37 | $50.36 | $50.36 | $50.36 | 2,936,381 |
2024-04-05 | $50.35 | $50.36 | $50.35 | $50.35 | $50.35 | 3,596,854 |
2024-04-04 | $50.34 | $50.35 | $50.34 | $50.34 | $50.34 | 2,682,736 |
2024-04-03 | $50.33 | $50.33 | $50.31 | $50.33 | $50.33 | 3,115,811 |
2024-04-02 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 3,287,110 |
2024-04-01 | $50.30 | $50.31 | $50.30 | $50.31 | $50.31 | 4,570,993 |
2024-03-28 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 3,929,539 |
2024-03-27 | $50.28 | $50.29 | $50.27 | $50.28 | $50.28 | 5,864,524 |
2024-03-26 | $50.26 | $50.26 | $50.25 | $50.26 | $50.26 | 4,526,761 |
2024-03-25 | $50.24 | $50.26 | $50.24 | $50.25 | $50.25 | 3,032,132 |
2024-03-22 | $50.24 | $50.24 | $50.23 | $50.24 | $50.24 | 4,179,372 |
2024-03-21 | $50.46 | $50.46 | $50.45 | $50.46 | $50.24 | 4,240,827 |
2024-03-20 | $50.44 | $50.44 | $50.43 | $50.43 | $50.21 | 2,861,148 |
2024-03-19 | $50.43 | $50.44 | $50.43 | $50.44 | $50.44 | 3,492,778 |
2024-03-18 | $50.42 | $50.43 | $50.41 | $50.42 | $50.42 | 2,972,218 |
2024-03-15 | $50.41 | $50.42 | $50.40 | $50.41 | $50.41 | 3,143,345 |
2024-03-14 | $50.40 | $50.41 | $50.40 | $50.40 | $50.40 | 2,365,844 |
2024-03-13 | $50.39 | $50.39 | $50.38 | $50.38 | $50.38 | 2,382,301 |
2024-03-12 | $50.38 | $50.39 | $50.37 | $50.38 | $50.38 | 3,108,479 |
2024-03-11 | $50.37 | $50.38 | $50.37 | $50.37 | $50.37 | 4,325,081 |
2024-03-08 | $50.36 | $50.37 | $50.36 | $50.36 | $50.36 | 2,992,000 |
2024-03-07 | $50.35 | $50.36 | $50.34 | $50.36 | $50.36 | 3,798,998 |
2024-03-06 | $50.33 | $50.34 | $50.33 | $50.33 | $50.33 | 3,107,029 |
2024-03-05 | $50.33 | $50.33 | $50.32 | $50.33 | $50.33 | 2,638,582 |
2024-03-04 | $50.32 | $50.33 | $50.31 | $50.33 | $50.33 | 3,137,968 |
2024-03-01 | $50.31 | $50.31 | $50.30 | $50.31 | $50.31 | 3,216,947 |
2024-02-29 | $50.30 | $50.31 | $50.30 | $50.30 | $50.30 | 4,538,202 |
2024-02-28 | $50.29 | $50.29 | $50.28 | $50.29 | $50.29 | 3,604,890 |
2024-02-27 | $50.28 | $50.29 | $50.28 | $50.28 | $50.28 | 3,907,645 |
2024-02-26 | $50.27 | $50.28 | $50.26 | $50.28 | $50.28 | 4,448,068 |
2024-02-23 | $50.26 | $50.26 | $50.25 | $50.26 | $50.26 | 5,173,211 |
2024-02-22 | $50.46 | $50.47 | $50.46 | $50.46 | $50.24 | 3,646,219 |
2024-02-21 | $50.44 | $50.46 | $50.44 | $50.46 | $50.24 | 3,003,496 |
2024-02-20 | $50.44 | $50.44 | $50.43 | $50.44 | $50.22 | 3,551,288 |
2024-02-16 | $50.43 | $50.44 | $50.43 | $50.44 | $50.22 | 3,493,039 |
2024-02-15 | $50.42 | $50.43 | $50.42 | $50.42 | $50.20 | 2,831,241 |
2024-02-14 | $50.41 | $50.41 | $50.40 | $50.41 | $50.19 | 2,626,510 |
2024-02-13 | $50.39 | $50.40 | $50.39 | $50.40 | $50.18 | 3,686,702 |
2024-02-12 | $50.39 | $50.39 | $50.38 | $50.38 | $50.16 | 3,159,619 |
2024-02-09 | $50.38 | $50.39 | $50.37 | $50.39 | $50.17 | 3,723,454 |
2024-02-08 | $50.36 | $50.37 | $50.36 | $50.37 | $50.15 | 3,749,726 |
2024-02-07 | $50.35 | $50.35 | $50.34 | $50.34 | $50.12 | 3,417,190 |
2024-02-06 | $50.32 | $50.34 | $50.32 | $50.34 | $50.12 | 4,150,871 |
2024-02-05 | $50.31 | $50.32 | $50.31 | $50.32 | $50.10 | 4,254,103 |
2024-02-02 | $50.30 | $50.31 | $50.29 | $50.29 | $50.07 | 4,421,876 |
2024-02-01 | $50.29 | $50.30 | $50.29 | $50.29 | $50.07 | 4,219,072 |
2024-01-31 | $50.27 | $50.28 | $50.26 | $50.28 | $50.06 | 5,306,200 |
2024-01-30 | $50.25 | $50.26 | $50.24 | $50.25 | $50.03 | 3,733,766 |
2024-01-29 | $50.24 | $50.24 | $50.23 | $50.24 | $50.02 | 3,312,394 |
2024-01-26 | $50.22 | $50.23 | $50.22 | $50.23 | $50.01 | 4,759,765 |
2024-01-25 | $50.22 | $50.23 | $50.21 | $50.23 | $50.01 | 6,035,339 |
2024-01-24 | $50.41 | $50.43 | $50.41 | $50.42 | $49.98 | 4,304,958 |
2024-01-23 | $50.41 | $50.42 | $50.41 | $50.41 | $49.97 | 3,314,505 |
2024-01-22 | $50.40 | $50.41 | $50.40 | $50.41 | $49.97 | 10,361,527 |
2024-01-19 | $50.39 | $50.40 | $50.39 | $50.40 | $50.40 | 3,624,748 |
2024-01-18 | $50.38 | $50.39 | $50.38 | $50.39 | $50.39 | 5,276,795 |
2024-01-17 | $50.36 | $50.37 | $50.36 | $50.36 | $50.36 | 4,574,802 |
2024-01-16 | $50.35 | $50.36 | $50.34 | $50.36 | $50.36 | 4,429,011 |
2024-01-12 | $50.35 | $50.35 | $50.34 | $50.34 | $50.34 | 2,839,846 |
2024-01-11 | $50.34 | $50.35 | $50.33 | $50.35 | $50.35 | 6,435,689 |
2024-01-10 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 3,480,772 |
2024-01-09 | $50.30 | $50.31 | $50.30 | $50.30 | $50.30 | 2,505,161 |
2024-01-08 | $50.29 | $50.30 | $50.29 | $50.30 | $50.30 | 3,434,866 |
2024-01-05 | $50.30 | $50.30 | $50.29 | $50.30 | $50.30 | 5,025,098 |
2024-01-04 | $50.28 | $50.29 | $50.27 | $50.29 | $50.29 | 2,748,004 |
2024-01-03 | $50.27 | $50.27 | $50.26 | $50.26 | $50.26 | 3,639,144 |
2024-01-02 | $50.26 | $50.27 | $50.26 | $50.26 | $50.26 | 5,346,242 |
2023-12-29 | $50.24 | $50.26 | $50.24 | $50.24 | $50.24 | 6,286,970 |
2023-12-28 | $50.25 | $50.25 | $50.24 | $50.24 | $50.24 | 3,977,419 |
2023-12-27 | $50.22 | $50.23 | $50.21 | $50.21 | $50.21 | 3,922,063 |
2023-12-26 | $50.21 | $50.22 | $50.21 | $50.21 | $50.21 | 4,539,134 |
2023-12-22 | $50.22 | $50.23 | $50.21 | $50.21 | $50.21 | 5,579,403 |
2023-12-21 | $50.44 | $50.45 | $50.43 | $50.45 | $50.21 | 6,409,668 |
2023-12-20 | $50.43 | $50.43 | $50.41 | $50.42 | $50.18 | 3,888,178 |
2023-12-19 | $50.41 | $50.42 | $50.41 | $50.42 | $50.18 | 3,919,607 |
2023-12-18 | $50.40 | $50.42 | $50.40 | $50.41 | $50.17 | 4,309,362 |
2023-12-15 | $50.39 | $50.40 | $50.39 | $50.39 | $50.15 | 12,929,757 |
2023-12-14 | $50.40 | $50.41 | $50.39 | $50.39 | $50.15 | 24,328,858 |
2023-12-13 | $50.37 | $50.39 | $50.37 | $50.38 | $50.14 | 5,496,340 |
2023-12-12 | $50.37 | $50.39 | $50.36 | $50.39 | $50.15 | 4,941,398 |
2023-12-11 | $50.36 | $50.36 | $50.35 | $50.35 | $50.11 | 3,240,695 |
2023-12-08 | $50.35 | $50.35 | $50.34 | $50.35 | $50.11 | 8,336,355 |
2023-12-07 | $50.36 | $50.36 | $50.34 | $50.34 | $50.10 | 4,845,144 |
2023-12-06 | $50.34 | $50.34 | $50.33 | $50.34 | $50.10 | 3,916,829 |
2023-12-05 | $50.33 | $50.34 | $50.33 | $50.33 | $50.09 | 6,213,242 |
2023-12-04 | $50.32 | $50.34 | $50.32 | $50.33 | $50.09 | 5,435,662 |
2023-12-01 | $50.32 | $50.33 | $50.32 | $50.32 | $50.08 | 4,455,179 |
2023-11-30 | $50.32 | $50.33 | $50.32 | $50.32 | $50.08 | 3,987,160 |
2023-11-29 | $50.29 | $50.30 | $50.29 | $50.29 | $50.05 | 4,209,419 |
2023-11-28 | $50.29 | $50.29 | $50.28 | $50.29 | $50.05 | 3,660,270 |
2023-11-27 | $50.29 | $50.29 | $50.28 | $50.28 | $50.04 | 3,800,114 |
2023-11-24 | $50.28 | $50.28 | $50.27 | $50.27 | $50.03 | 2,441,296 |
2023-11-22 | $50.48 | $50.49 | $50.48 | $50.49 | $50.03 | 3,881,143 |
2023-11-21 | $50.47 | $50.47 | $50.46 | $50.46 | $50.00 | 5,823,499 |
2023-11-20 | $50.45 | $50.46 | $50.45 | $50.46 | $50.00 | 4,759,385 |
2023-11-17 | $50.46 | $50.46 | $50.44 | $50.45 | $49.99 | 3,674,935 |
2023-11-16 | $50.44 | $50.45 | $50.44 | $50.45 | $49.99 | 3,900,369 |
2023-11-15 | $50.42 | $50.43 | $50.42 | $50.42 | $49.96 | 5,078,296 |
2023-11-14 | $50.44 | $50.44 | $50.42 | $50.42 | $49.96 | 4,247,254 |
2023-11-13 | $50.43 | $50.43 | $50.42 | $50.43 | $49.97 | 3,494,261 |
2023-11-10 | $50.41 | $50.42 | $50.40 | $50.40 | $49.94 | 4,502,169 |
2023-11-09 | $50.42 | $50.42 | $50.40 | $50.41 | $49.95 | 3,011,913 |
2023-11-08 | $50.39 | $50.39 | $50.38 | $50.38 | $49.92 | 2,910,841 |
2023-11-07 | $50.38 | $50.38 | $50.37 | $50.38 | $49.92 | 3,608,335 |
2023-11-06 | $50.37 | $50.38 | $50.36 | $50.38 | $49.92 | 4,595,316 |
2023-11-03 | $50.35 | $50.36 | $50.35 | $50.36 | $49.90 | 4,739,698 |
2023-11-02 | $50.35 | $50.36 | $50.35 | $50.35 | $49.89 | 10,355,150 |
2023-11-01 | $50.34 | $50.34 | $50.33 | $50.34 | $49.88 | 7,616,168 |
2023-10-31 | $50.33 | $50.33 | $50.32 | $50.32 | $49.86 | 3,811,184 |
2023-10-30 | $50.31 | $50.32 | $50.30 | $50.32 | $49.86 | 3,919,714 |
2023-10-27 | $50.30 | $50.31 | $50.29 | $50.30 | $49.84 | 4,989,894 |
2023-10-26 | $50.29 | $50.30 | $50.28 | $50.29 | $49.83 | 6,295,380 |
2023-10-25 | $50.28 | $50.28 | $50.27 | $50.27 | $49.81 | 5,958,585 |
2023-10-24 | $50.49 | $50.50 | $50.49 | $50.49 | $49.80 | 4,588,709 |
2023-10-23 | $50.48 | $50.49 | $50.47 | $50.49 | $49.80 | 6,225,051 |
2023-10-20 | $50.47 | $50.48 | $50.46 | $50.48 | $49.79 | 5,305,034 |
2023-10-19 | $50.46 | $50.47 | $50.46 | $50.46 | $49.77 | 3,429,275 |
2023-10-18 | $50.44 | $50.45 | $50.44 | $50.44 | $49.75 | 3,676,156 |
2023-10-17 | $50.44 | $50.44 | $50.43 | $50.44 | $49.75 | 6,502,068 |
2023-10-16 | $50.43 | $50.44 | $50.43 | $50.43 | $49.74 | 6,080,716 |
2023-10-13 | $50.42 | $50.43 | $50.41 | $50.42 | $49.73 | 4,226,762 |
2023-10-12 | $50.41 | $50.42 | $50.40 | $50.41 | $49.72 | 3,778,982 |
2023-10-11 | $50.38 | $50.40 | $50.38 | $50.39 | $49.71 | 3,632,245 |
2023-10-10 | $50.38 | $50.39 | $50.38 | $50.38 | $49.70 | 3,074,473 |
2023-10-09 | $50.38 | $50.39 | $50.38 | $50.38 | $49.70 | 2,573,231 |
2023-10-06 | $50.36 | $50.38 | $50.36 | $50.37 | $49.69 | 8,151,031 |
2023-10-05 | $50.36 | $50.37 | $50.35 | $50.36 | $49.68 | 5,072,808 |
2023-10-04 | $50.34 | $50.34 | $50.33 | $50.33 | $49.65 | 4,381,958 |
2023-10-03 | $50.33 | $50.34 | $50.33 | $50.33 | $49.65 | 5,727,949 |
2023-10-02 | $50.34 | $50.34 | $50.33 | $50.33 | $49.65 | 5,352,204 |
2023-09-29 | $50.30 | $50.32 | $50.30 | $50.32 | $49.64 | 6,521,339 |
2023-09-28 | $50.30 | $50.30 | $50.29 | $50.29 | $49.61 | 7,377,357 |
2023-09-27 | $50.29 | $50.29 | $50.28 | $50.28 | $49.60 | 5,884,608 |
2023-09-26 | $50.29 | $50.29 | $50.28 | $50.28 | $49.60 | 4,111,545 |
2023-09-25 | $50.27 | $50.28 | $50.26 | $50.28 | $49.60 | 6,879,101 |
2023-09-22 | $50.48 | $50.49 | $50.48 | $50.48 | $50.48 | 4,097,026 |
2023-09-21 | $50.49 | $50.49 | $50.48 | $50.48 | $50.48 | 4,728,787 |
2023-09-20 | $50.46 | $50.47 | $50.46 | $50.47 | $50.47 | 3,476,963 |
2023-09-19 | $50.46 | $50.46 | $50.45 | $50.46 | $50.46 | 2,417,604 |
2023-09-18 | $50.44 | $50.45 | $50.44 | $50.45 | $50.45 | 2,871,988 |
2023-09-15 | $50.44 | $50.45 | $50.44 | $50.44 | $50.44 | 2,921,558 |
2023-09-14 | $50.44 | $50.44 | $50.42 | $50.43 | $50.43 | 2,966,977 |
2023-09-13 | $50.42 | $50.42 | $50.40 | $50.40 | $50.40 | 4,204,467 |
2023-09-12 | $50.41 | $50.42 | $50.40 | $50.41 | $50.41 | 4,584,696 |
2023-09-11 | $50.40 | $50.41 | $50.39 | $50.40 | $50.40 | 3,018,002 |
2023-09-08 | $50.40 | $50.40 | $50.39 | $50.40 | $50.40 | 2,406,362 |
2023-09-07 | $50.39 | $50.39 | $50.38 | $50.39 | $50.39 | 2,688,953 |
2023-09-06 | $50.37 | $50.37 | $50.36 | $50.37 | $50.37 | 3,953,374 |
2023-09-05 | $50.35 | $50.36 | $50.35 | $50.36 | $50.36 | 2,421,828 |
2023-09-01 | $50.34 | $50.35 | $50.33 | $50.35 | $50.35 | 5,264,060 |
2023-08-31 | $50.34 | $50.34 | $50.33 | $50.34 | $50.34 | 3,701,411 |
2023-08-30 | $50.31 | $50.31 | $50.30 | $50.31 | $50.31 | 4,951,482 |
2023-08-29 | $50.30 | $50.31 | $50.29 | $50.30 | $50.30 | 3,842,305 |
2023-08-28 | $50.30 | $50.30 | $50.29 | $50.29 | $50.29 | 3,739,686 |
2023-08-25 | $50.30 | $50.30 | $50.29 | $50.29 | $50.29 | 7,044,319 |
2023-08-24 | $50.51 | $50.52 | $50.51 | $50.51 | $50.29 | 4,592,394 |
2023-08-23 | $50.50 | $50.51 | $50.49 | $50.51 | $50.29 | 3,995,465 |
2023-08-22 | $50.49 | $50.50 | $50.48 | $50.50 | $50.28 | 3,819,655 |
2023-08-21 | $50.49 | $50.49 | $50.48 | $50.48 | $50.26 | 3,857,375 |
2023-08-18 | $50.48 | $50.49 | $50.47 | $50.48 | $50.26 | 3,889,928 |
2023-08-17 | $50.48 | $50.48 | $50.46 | $50.47 | $50.25 | 3,749,443 |
2023-08-16 | $50.46 | $50.46 | $50.45 | $50.45 | $50.23 | 3,555,988 |
2023-08-15 | $50.44 | $50.46 | $50.43 | $50.46 | $50.24 | 3,203,471 |
2023-08-14 | $50.44 | $50.44 | $50.43 | $50.43 | $50.21 | 2,194,196 |
2023-08-11 | $50.43 | $50.43 | $50.42 | $50.43 | $50.21 | 2,368,441 |
2023-08-10 | $50.42 | $50.43 | $50.42 | $50.43 | $50.21 | 2,641,358 |
2023-08-09 | $50.40 | $50.41 | $50.39 | $50.41 | $50.19 | 3,293,803 |
2023-08-08 | $50.39 | $50.40 | $50.39 | $50.39 | $50.39 | 2,576,867 |
2023-08-07 | $50.38 | $50.39 | $50.37 | $50.39 | $50.39 | 3,064,522 |
2023-08-04 | $50.39 | $50.39 | $50.37 | $50.38 | $50.38 | 3,287,343 |
2023-08-03 | $50.37 | $50.38 | $50.37 | $50.38 | $50.38 | 4,875,921 |
2023-08-02 | $50.35 | $50.36 | $50.35 | $50.36 | $50.36 | 3,044,975 |
2023-08-01 | $50.34 | $50.35 | $50.34 | $50.35 | $50.35 | 4,619,313 |
2023-07-31 | $50.33 | $50.34 | $50.32 | $50.34 | $50.34 | 2,745,912 |
2023-07-28 | $50.33 | $50.33 | $50.31 | $50.32 | $50.32 | 3,216,765 |
2023-07-27 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 4,929,207 |
2023-07-26 | $50.29 | $50.30 | $50.29 | $50.30 | $50.30 | 2,796,469 |
2023-07-25 | $50.27 | $50.29 | $50.26 | $50.29 | $50.29 | 6,799,143 |
2023-07-24 | $50.50 | $50.50 | $50.48 | $50.48 | $50.26 | 7,643,538 |
2023-07-21 | $50.50 | $50.50 | $50.49 | $50.49 | $50.27 | 3,227,200 |
2023-07-20 | $50.49 | $50.49 | $50.48 | $50.48 | $50.26 | 2,701,571 |
2023-07-19 | $50.45 | $50.47 | $50.45 | $50.46 | $50.24 | 2,881,606 |
2023-07-18 | $50.46 | $50.46 | $50.45 | $50.45 | $50.23 | 3,763,236 |
2023-07-17 | $50.44 | $50.46 | $50.43 | $50.46 | $50.24 | 2,724,338 |
2023-07-14 | $50.43 | $50.44 | $50.43 | $50.43 | $50.21 | 3,813,551 |
2023-07-13 | $50.42 | $50.43 | $50.42 | $50.43 | $50.21 | 3,605,538 |
2023-07-12 | $50.41 | $50.42 | $50.40 | $50.40 | $50.18 | 5,251,790 |
2023-07-11 | $50.40 | $50.42 | $50.39 | $50.42 | $50.20 | 3,405,742 |
2023-07-10 | $50.40 | $50.40 | $50.39 | $50.39 | $50.17 | 3,804,426 |
2023-07-07 | $50.38 | $50.39 | $50.38 | $50.39 | $50.39 | 2,813,964 |
2023-07-06 | $50.38 | $50.39 | $50.37 | $50.39 | $50.39 | 4,385,248 |
2023-07-05 | $50.35 | $50.36 | $50.34 | $50.36 | $50.36 | 2,455,430 |
2023-07-03 | $50.34 | $50.34 | $50.33 | $50.34 | $50.34 | 5,354,259 |
2023-06-30 | $50.33 | $50.34 | $50.32 | $50.32 | $50.32 | 3,417,453 |
2023-06-29 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 2,847,418 |
2023-06-28 | $50.30 | $50.30 | $50.29 | $50.29 | $50.29 | 2,991,548 |
2023-06-27 | $50.30 | $50.30 | $50.29 | $50.30 | $50.30 | 3,542,455 |
2023-06-26 | $50.28 | $50.29 | $50.28 | $50.29 | $50.29 | 4,441,170 |
2023-06-23 | $50.49 | $50.50 | $50.48 | $50.50 | $50.50 | 3,886,862 |
2023-06-22 | $50.49 | $50.49 | $50.48 | $50.49 | $50.49 | 3,334,867 |
2023-06-21 | $50.46 | $50.47 | $50.45 | $50.47 | $50.47 | 3,207,280 |
2023-06-20 | $50.45 | $50.46 | $50.45 | $50.45 | $50.45 | 5,577,619 |
2023-06-16 | $50.44 | $50.45 | $50.43 | $50.44 | $50.44 | 4,123,395 |
2023-06-15 | $50.44 | $50.45 | $50.43 | $50.43 | $50.43 | 11,462,292 |
2023-06-14 | $50.42 | $50.43 | $50.41 | $50.41 | $50.41 | 2,758,829 |
2023-06-13 | $50.42 | $50.42 | $50.41 | $50.41 | $50.41 | 3,545,142 |
2023-06-12 | $50.41 | $50.42 | $50.41 | $50.41 | $50.41 | 2,213,537 |
2023-06-09 | $50.40 | $50.41 | $50.40 | $50.41 | $50.41 | 2,263,305 |
2023-06-08 | $50.40 | $50.41 | $50.39 | $50.39 | $50.39 | 3,088,896 |
2023-06-07 | $50.37 | $50.39 | $50.37 | $50.38 | $50.38 | 2,678,862 |
2023-06-06 | $50.37 | $50.38 | $50.36 | $50.38 | $50.38 | 7,852,135 |
2023-06-05 | $50.36 | $50.41 | $50.35 | $50.36 | $50.36 | 3,579,959 |
2023-06-02 | $50.34 | $50.36 | $50.33 | $50.36 | $50.36 | 3,411,052 |
2023-06-01 | $50.34 | $50.34 | $50.33 | $50.34 | $50.34 | 6,550,740 |
2023-05-31 | $50.32 | $50.33 | $50.31 | $50.33 | $50.33 | 4,618,151 |
2023-05-30 | $50.30 | $50.32 | $50.30 | $50.30 | $50.30 | 5,060,725 |
2023-05-26 | $50.29 | $50.29 | $50.28 | $50.29 | $50.29 | 2,896,922 |
2023-05-25 | $50.27 | $50.29 | $50.27 | $50.29 | $50.29 | 4,929,023 |
2023-05-24 | $50.26 | $50.26 | $50.24 | $50.24 | $50.24 | 6,370,992 |
2023-05-23 | $50.47 | $50.47 | $50.46 | $50.46 | $50.24 | 5,182,923 |
2023-05-22 | $50.46 | $50.47 | $50.45 | $50.47 | $50.25 | 2,761,924 |
2023-05-19 | $50.46 | $50.46 | $50.44 | $50.45 | $50.23 | 3,858,993 |
2023-05-18 | $50.45 | $50.46 | $50.44 | $50.46 | $50.24 | 3,598,362 |
2023-05-17 | $50.43 | $50.44 | $50.42 | $50.43 | $50.21 | 3,436,434 |
2023-05-16 | $50.42 | $50.43 | $50.42 | $50.42 | $50.20 | 3,993,268 |
2023-05-15 | $50.43 | $50.43 | $50.41 | $50.41 | $50.19 | 4,375,598 |
2023-05-12 | $50.41 | $50.42 | $50.41 | $50.42 | $50.20 | 3,634,381 |
2023-05-11 | $50.40 | $50.42 | $50.40 | $50.41 | $50.19 | 3,278,663 |
2023-05-10 | $50.39 | $50.40 | $50.39 | $50.39 | $50.17 | 3,212,969 |
2023-05-09 | $50.37 | $50.39 | $50.37 | $50.39 | $50.17 | 3,710,431 |
2023-05-08 | $50.38 | $50.38 | $50.37 | $50.38 | $50.16 | 2,896,424 |
2023-05-05 | $50.37 | $50.38 | $50.36 | $50.38 | $50.38 | 5,494,846 |
2023-05-04 | $50.37 | $50.38 | $50.36 | $50.37 | $50.37 | 4,420,599 |
2023-05-03 | $50.35 | $50.36 | $50.34 | $50.34 | $50.34 | 2,727,374 |
2023-05-02 | $50.33 | $50.34 | $50.33 | $50.34 | $50.34 | 3,873,713 |
2023-05-01 | $50.34 | $50.35 | $50.33 | $50.33 | $50.33 | 4,029,815 |
2023-04-28 | $50.30 | $50.32 | $50.29 | $50.32 | $50.32 | 4,483,333 |
2023-04-27 | $50.29 | $50.29 | $50.28 | $50.29 | $50.29 | 2,011,675 |
2023-04-26 | $50.25 | $50.27 | $50.24 | $50.27 | $50.27 | 2,648,133 |
2023-04-25 | $50.24 | $50.25 | $50.23 | $50.25 | $50.25 | 3,133,007 |
2023-04-24 | $50.23 | $50.23 | $50.22 | $50.23 | $50.23 | 3,962,248 |
2023-04-21 | $50.43 | $50.43 | $50.42 | $50.43 | $50.23 | 3,026,513 |
2023-04-20 | $50.42 | $50.43 | $50.41 | $50.43 | $50.23 | 3,807,311 |
2023-04-19 | $50.40 | $50.41 | $50.39 | $50.41 | $50.21 | 3,151,005 |
2023-04-18 | $50.38 | $50.40 | $50.38 | $50.38 | $50.18 | 3,002,876 |
2023-04-17 | $50.37 | $50.39 | $50.37 | $50.38 | $50.18 | 3,658,509 |
2023-04-14 | $50.37 | $50.38 | $50.36 | $50.38 | $50.18 | 3,900,298 |
2023-04-13 | $50.36 | $50.37 | $50.36 | $50.36 | $50.16 | 2,482,653 |
2023-04-12 | $50.34 | $50.36 | $50.34 | $50.35 | $50.15 | 3,116,242 |
2023-04-11 | $50.34 | $50.35 | $50.33 | $50.34 | $50.14 | 6,888,258 |
2023-04-10 | $50.32 | $50.33 | $50.32 | $50.33 | $50.13 | 3,764,094 |
2023-04-06 | $50.32 | $50.33 | $50.32 | $50.33 | $50.13 | 3,986,771 |
2023-04-05 | $50.32 | $50.33 | $50.31 | $50.32 | $50.12 | 3,367,198 |
2023-04-04 | $50.30 | $50.31 | $50.29 | $50.29 | $50.09 | 3,007,696 |
2023-04-03 | $50.28 | $50.29 | $50.27 | $50.29 | $50.09 | 7,442,074 |
2023-03-31 | $50.27 | $50.27 | $50.26 | $50.27 | $50.07 | 3,216,670 |
2023-03-30 | $50.26 | $50.28 | $50.25 | $50.28 | $50.08 | 5,249,015 |
2023-03-29 | $50.22 | $50.24 | $50.22 | $50.24 | $50.04 | 4,557,476 |
2023-03-28 | $50.21 | $50.23 | $50.21 | $50.22 | $50.02 | 4,441,915 |
2023-03-27 | $50.20 | $50.22 | $50.20 | $50.21 | $50.01 | 4,722,743 |
2023-03-24 | $50.41 | $50.41 | $50.39 | $50.40 | $50.00 | 4,954,066 |
2023-03-23 | $50.40 | $50.41 | $50.39 | $50.40 | $50.00 | 2,882,768 |
2023-03-22 | $50.37 | $50.39 | $50.37 | $50.39 | $49.99 | 3,117,696 |
2023-03-21 | $50.38 | $50.39 | $50.37 | $50.38 | $49.98 | 2,807,358 |
2023-03-20 | $50.37 | $50.38 | $50.37 | $50.37 | $49.97 | 3,652,232 |
2023-03-17 | $50.38 | $50.39 | $50.37 | $50.38 | $49.98 | 3,744,473 |
2023-03-16 | $50.38 | $50.39 | $50.38 | $50.38 | $49.98 | 5,416,981 |
2023-03-15 | $50.37 | $50.38 | $50.36 | $50.38 | $49.98 | 5,716,191 |
2023-03-14 | $50.37 | $50.38 | $50.37 | $50.38 | $49.98 | 4,466,877 |
2023-03-13 | $50.37 | $50.39 | $50.36 | $50.39 | $49.99 | 8,736,375 |
2023-03-10 | $50.38 | $50.38 | $50.36 | $50.38 | $49.98 | 5,163,610 |
2023-03-09 | $50.37 | $50.37 | $50.36 | $50.37 | $49.97 | 3,301,830 |
2023-03-08 | $50.34 | $50.35 | $50.33 | $50.35 | $49.95 | 4,406,815 |
2023-03-07 | $50.32 | $50.33 | $50.31 | $50.33 | $49.93 | 2,825,319 |
2023-03-06 | $50.32 | $50.33 | $50.31 | $50.31 | $49.91 | 3,731,055 |
2023-03-03 | $50.31 | $50.32 | $50.31 | $50.32 | $50.32 | 3,195,205 |
2023-03-02 | $50.31 | $50.32 | $50.30 | $50.32 | $50.32 | 3,877,945 |
2023-03-01 | $50.29 | $50.30 | $50.29 | $50.30 | $50.30 | 7,203,400 |
2023-02-28 | $50.29 | $50.29 | $50.28 | $50.29 | $50.29 | 4,064,877 |
2023-02-27 | $50.28 | $50.28 | $50.27 | $50.28 | $50.28 | 2,929,401 |
2023-02-24 | $50.27 | $50.28 | $50.26 | $50.27 | $50.27 | 3,479,671 |
2023-02-23 | $50.25 | $50.27 | $50.25 | $50.27 | $50.27 | 3,251,923 |
2023-02-22 | $50.24 | $50.24 | $50.23 | $50.24 | $50.24 | 4,652,536 |
2023-02-21 | $50.40 | $50.42 | $50.40 | $50.40 | $50.21 | 3,586,641 |
2023-02-17 | $50.40 | $50.41 | $50.40 | $50.40 | $50.21 | 2,724,160 |
2023-02-16 | $50.40 | $50.41 | $50.39 | $50.41 | $50.22 | 2,987,186 |
2023-02-15 | $50.36 | $50.38 | $50.36 | $50.37 | $50.18 | 2,704,707 |
2023-02-14 | $50.37 | $50.37 | $50.36 | $50.36 | $50.17 | 2,410,820 |
2023-02-13 | $50.36 | $50.36 | $50.35 | $50.36 | $50.17 | 2,622,877 |
2023-02-10 | $50.35 | $50.35 | $50.34 | $50.34 | $50.34 | 3,054,834 |
2023-02-09 | $50.34 | $50.35 | $50.34 | $50.34 | $50.34 | 2,299,208 |
2023-02-08 | $50.34 | $50.34 | $50.33 | $50.34 | $50.34 | 2,868,327 |
2023-02-07 | $50.33 | $50.34 | $50.32 | $50.33 | $50.33 | 3,026,200 |
2023-02-06 | $50.32 | $50.33 | $50.31 | $50.32 | $50.32 | 3,958,708 |
2023-02-03 | $50.32 | $50.32 | $50.30 | $50.31 | $50.31 | 10,040,543 |
2023-02-02 | $50.29 | $50.33 | $50.29 | $50.33 | $50.33 | 3,545,215 |
2023-02-01 | $50.28 | $50.30 | $50.27 | $50.28 | $50.28 | 4,175,551 |
2023-01-31 | $50.28 | $50.29 | $50.27 | $50.28 | $50.28 | 3,116,846 |
2023-01-30 | $50.26 | $50.27 | $50.25 | $50.26 | $50.26 | 4,793,411 |
2023-01-27 | $50.26 | $50.26 | $50.25 | $50.25 | $50.25 | 3,192,639 |
2023-01-26 | $50.25 | $50.26 | $50.24 | $50.26 | $50.26 | 3,418,028 |
2023-01-25 | $50.23 | $50.24 | $50.22 | $50.22 | $50.22 | 3,873,872 |
2023-01-24 | $50.40 | $50.41 | $50.40 | $50.40 | $50.22 | 2,954,508 |
2023-01-23 | $50.39 | $50.40 | $50.38 | $50.40 | $50.22 | 2,543,399 |
2023-01-20 | $50.39 | $50.39 | $50.38 | $50.39 | $50.21 | 2,205,106 |
2023-01-19 | $50.39 | $50.39 | $50.38 | $50.39 | $50.21 | 2,622,765 |
2023-01-18 | $50.37 | $50.38 | $50.37 | $50.38 | $50.38 | 4,380,739 |
2023-01-17 | $50.36 | $50.37 | $50.35 | $50.37 | $50.37 | 2,118,805 |
2023-01-13 | $50.35 | $50.35 | $50.34 | $50.35 | $50.35 | 2,496,371 |
2023-01-12 | $50.33 | $50.36 | $50.33 | $50.34 | $50.34 | 2,529,107 |
2023-01-11 | $50.32 | $50.33 | $50.31 | $50.31 | $50.31 | 3,143,263 |
2023-01-10 | $50.31 | $50.32 | $50.31 | $50.31 | $50.31 | 2,745,579 |
2023-01-09 | $50.31 | $50.31 | $50.29 | $50.29 | $50.29 | 4,465,833 |
2023-01-06 | $50.30 | $50.30 | $50.29 | $50.30 | $50.30 | 2,832,852 |
2023-01-05 | $50.28 | $50.31 | $50.27 | $50.30 | $50.30 | 3,591,365 |
2023-01-04 | $50.28 | $50.29 | $50.26 | $50.26 | $50.26 | 7,551,669 |
2023-01-03 | $50.27 | $50.28 | $50.26 | $50.27 | $50.27 | 12,341,224 |
2022-12-30 | $50.26 | $50.27 | $50.25 | $50.27 | $50.27 | 2,514,221 |
2022-12-29 | $50.25 | $50.27 | $50.24 | $50.27 | $50.27 | 7,152,411 |
2022-12-28 | $50.22 | $50.24 | $50.22 | $50.23 | $50.23 | 3,071,456 |
2022-12-27 | $50.20 | $50.22 | $50.20 | $50.21 | $50.21 | 2,578,835 |
2022-12-23 | $50.20 | $50.21 | $50.20 | $50.20 | $50.20 | 3,435,170 |
2022-12-22 | $50.37 | $50.40 | $50.37 | $50.39 | $50.21 | 3,624,536 |
2022-12-21 | $50.37 | $50.37 | $50.36 | $50.36 | $50.18 | 2,888,746 |
2022-12-20 | $50.36 | $50.37 | $50.36 | $50.36 | $50.18 | 2,309,207 |
2022-12-19 | $50.34 | $50.36 | $50.34 | $50.35 | $50.35 | 3,339,324 |
2022-12-16 | $50.36 | $50.36 | $50.34 | $50.34 | $50.34 | 3,647,652 |
2022-12-15 | $50.35 | $50.36 | $50.34 | $50.35 | $50.35 | 4,295,614 |
2022-12-14 | $50.33 | $50.34 | $50.32 | $50.34 | $50.34 | 2,624,495 |
2022-12-13 | $50.34 | $50.34 | $50.31 | $50.33 | $50.33 | 3,464,019 |
2022-12-12 | $50.32 | $50.33 | $50.31 | $50.31 | $50.31 | 4,148,353 |
2022-12-09 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 2,567,843 |
2022-12-08 | $50.30 | $50.32 | $50.30 | $50.32 | $50.32 | 2,716,775 |
2022-12-07 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 3,308,162 |
2022-12-06 | $50.29 | $50.30 | $50.28 | $50.30 | $50.30 | 4,348,057 |
2022-12-05 | $50.27 | $50.29 | $50.27 | $50.28 | $50.28 | 2,641,986 |
2022-12-02 | $50.27 | $50.27 | $50.26 | $50.27 | $50.27 | 3,940,207 |
2022-12-01 | $50.26 | $50.27 | $50.25 | $50.27 | $50.27 | 3,949,502 |
2022-11-30 | $50.26 | $50.26 | $50.25 | $50.25 | $50.25 | 2,916,316 |
2022-11-29 | $50.25 | $50.26 | $50.24 | $50.26 | $50.26 | 1,947,242 |
2022-11-28 | $50.23 | $50.24 | $50.23 | $50.23 | $50.23 | 2,994,515 |
2022-11-25 | $50.23 | $50.23 | $50.22 | $50.23 | $50.23 | 2,003,554 |
2022-11-23 | $50.23 | $50.23 | $50.21 | $50.22 | $50.22 | 2,954,484 |
2022-11-22 | $50.39 | $50.39 | $50.37 | $50.38 | $50.22 | 3,278,831 |
2022-11-21 | $50.37 | $50.38 | $50.37 | $50.37 | $50.21 | 3,217,961 |
2022-11-18 | $50.38 | $50.38 | $50.37 | $50.37 | $50.21 | 1,999,323 |
2022-11-17 | $50.37 | $50.38 | $50.36 | $50.37 | $50.21 | 2,206,694 |
2022-11-16 | $50.36 | $50.37 | $50.35 | $50.36 | $50.20 | 2,816,592 |
2022-11-15 | $50.35 | $50.37 | $50.35 | $50.35 | $50.19 | 3,349,696 |
2022-11-14 | $50.34 | $50.35 | $50.34 | $50.35 | $50.19 | 4,106,555 |
2022-11-11 | $50.35 | $50.35 | $50.32 | $50.34 | $50.34 | 2,805,535 |
2022-11-10 | $50.34 | $50.35 | $50.34 | $50.35 | $50.35 | 4,081,045 |
2022-11-09 | $50.34 | $50.35 | $50.33 | $50.34 | $50.34 | 4,984,540 |
2022-11-08 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 2,517,569 |
2022-11-07 | $50.31 | $50.32 | $50.30 | $50.31 | $50.31 | 2,498,340 |
2022-11-04 | $50.30 | $50.31 | $50.29 | $50.31 | $50.31 | 4,371,051 |
2022-11-03 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 8,481,055 |
2022-11-02 | $50.29 | $50.29 | $50.28 | $50.29 | $50.29 | 2,059,387 |
2022-11-01 | $50.28 | $50.29 | $50.27 | $50.29 | $50.29 | 2,557,473 |
2022-10-31 | $50.28 | $50.28 | $50.26 | $50.26 | $50.26 | 2,229,287 |
2022-10-28 | $50.27 | $50.28 | $50.26 | $50.27 | $50.27 | 2,752,866 |
2022-10-27 | $50.26 | $50.27 | $50.26 | $50.27 | $50.27 | 2,424,608 |
2022-10-26 | $50.26 | $50.27 | $50.25 | $50.25 | $50.25 | 3,352,145 |
2022-10-25 | $50.26 | $50.26 | $50.25 | $50.25 | $50.25 | 5,951,313 |
2022-10-24 | $50.39 | $50.39 | $50.38 | $50.39 | $50.25 | 2,571,737 |
2022-10-21 | $50.38 | $50.38 | $50.37 | $50.37 | $50.37 | 3,919,607 |
2022-10-20 | $50.37 | $50.38 | $50.37 | $50.37 | $50.37 | 3,351,789 |
2022-10-19 | $50.37 | $50.37 | $50.36 | $50.37 | $50.37 | 3,629,226 |
2022-10-18 | $50.36 | $50.36 | $50.34 | $50.36 | $50.36 | 13,954,163 |
2022-10-17 | $50.35 | $50.35 | $50.34 | $50.34 | $50.34 | 2,790,521 |
2022-10-14 | $50.35 | $50.35 | $50.34 | $50.35 | $50.35 | 3,400,385 |
2022-10-13 | $50.35 | $50.35 | $50.33 | $50.34 | $50.34 | 3,016,802 |
2022-10-12 | $50.33 | $50.34 | $50.32 | $50.34 | $50.34 | 4,093,215 |
2022-10-11 | $50.33 | $50.33 | $50.32 | $50.33 | $50.33 | 4,008,339 |
2022-10-10 | $50.32 | $50.33 | $50.31 | $50.32 | $50.32 | 3,573,642 |
2022-10-07 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 3,393,067 |
2022-10-06 | $50.31 | $50.32 | $50.30 | $50.31 | $50.31 | 2,828,373 |
2022-10-05 | $50.29 | $50.30 | $50.28 | $50.30 | $50.30 | 3,017,709 |
2022-10-04 | $50.29 | $50.30 | $50.28 | $50.29 | $50.29 | 4,087,172 |
2022-10-03 | $50.28 | $50.29 | $50.27 | $50.29 | $50.29 | 7,929,902 |
2022-09-30 | $50.29 | $50.29 | $50.28 | $50.28 | $50.28 | 3,360,144 |
2022-09-29 | $50.28 | $50.29 | $50.27 | $50.29 | $50.29 | 4,075,325 |
2022-09-28 | $50.28 | $50.28 | $50.25 | $50.25 | $50.25 | 4,836,041 |
2022-09-27 | $50.27 | $50.28 | $50.26 | $50.27 | $50.27 | 4,967,289 |
2022-09-26 | $50.27 | $50.27 | $50.25 | $50.26 | $50.26 | 4,065,969 |
2022-09-23 | $50.37 | $50.39 | $50.36 | $50.38 | $50.38 | 6,346,575 |
2022-09-22 | $50.37 | $50.38 | $50.36 | $50.38 | $50.38 | 7,645,145 |
2022-09-21 | $50.35 | $50.36 | $50.34 | $50.36 | $50.36 | 2,081,546 |
2022-09-20 | $50.35 | $50.36 | $50.34 | $50.36 | $50.36 | 2,456,495 |
2022-09-19 | $50.35 | $50.35 | $50.33 | $50.33 | $50.33 | 2,782,657 |
2022-09-16 | $50.33 | $50.34 | $50.33 | $50.34 | $50.34 | 2,443,553 |
2022-09-15 | $50.33 | $50.35 | $50.32 | $50.34 | $50.34 | 3,816,384 |
2022-09-14 | $50.33 | $50.33 | $50.31 | $50.32 | $50.32 | 3,331,332 |
2022-09-13 | $50.32 | $50.33 | $50.31 | $50.32 | $50.32 | 3,086,771 |
2022-09-12 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 1,839,359 |
2022-09-09 | $50.32 | $50.32 | $50.31 | $50.31 | $50.31 | 1,266,650 |
2022-09-08 | $50.30 | $50.30 | $50.29 | $50.29 | $50.29 | 1,716,980 |
2022-09-07 | $50.29 | $50.30 | $50.27 | $50.29 | $50.29 | 4,440,984 |
2022-09-06 | $50.29 | $50.29 | $50.28 | $50.29 | $50.29 | 3,267,477 |
2022-09-02 | $50.28 | $50.29 | $50.27 | $50.29 | $50.29 | 3,341,336 |
2022-09-01 | $50.27 | $50.29 | $50.26 | $50.29 | $50.29 | 3,262,170 |
2022-08-31 | $50.27 | $50.27 | $50.25 | $50.25 | $50.25 | 3,257,506 |
2022-08-30 | $50.25 | $50.26 | $50.25 | $50.26 | $50.26 | 1,421,839 |
2022-08-29 | $50.24 | $50.26 | $50.23 | $50.24 | $50.24 | 5,223,863 |
2022-08-26 | $50.24 | $50.25 | $50.23 | $50.25 | $50.25 | 1,494,091 |
2022-08-25 | $50.26 | $50.26 | $50.22 | $50.24 | $50.24 | 1,629,859 |
2022-08-24 | $50.36 | $50.36 | $50.33 | $50.34 | $50.24 | 2,320,751 |
2022-08-23 | $50.35 | $50.36 | $50.34 | $50.36 | $50.26 | 3,695,476 |
2022-08-22 | $50.34 | $50.36 | $50.33 | $50.34 | $50.24 | 3,731,100 |
2022-08-19 | $50.35 | $50.35 | $50.34 | $50.35 | $50.25 | 2,561,995 |
2022-08-18 | $50.34 | $50.35 | $50.33 | $50.35 | $50.25 | 1,481,265 |
2022-08-17 | $50.34 | $50.34 | $50.32 | $50.33 | $50.23 | 2,223,101 |
2022-08-16 | $50.33 | $50.34 | $50.32 | $50.34 | $50.24 | 1,430,160 |
2022-08-15 | $50.32 | $50.33 | $50.31 | $50.32 | $50.22 | 1,364,360 |
2022-08-12 | $50.33 | $50.33 | $50.31 | $50.33 | $50.23 | 1,817,070 |
2022-08-11 | $50.32 | $50.33 | $50.31 | $50.31 | $50.21 | 2,454,571 |
2022-08-10 | $50.31 | $50.32 | $50.30 | $50.30 | $50.20 | 2,184,487 |
2022-08-09 | $50.30 | $50.31 | $50.29 | $50.29 | $50.19 | 3,084,725 |
2022-08-08 | $50.30 | $50.31 | $50.27 | $50.29 | $50.19 | 6,190,285 |
2022-08-05 | $50.29 | $50.30 | $50.28 | $50.29 | $50.19 | 7,665,539 |
2022-08-04 | $50.28 | $50.31 | $50.27 | $50.30 | $50.20 | 2,312,990 |
2022-08-03 | $50.26 | $50.29 | $50.26 | $50.27 | $50.17 | 1,513,323 |
2022-08-02 | $50.29 | $50.29 | $50.26 | $50.27 | $50.17 | 2,814,997 |
2022-08-01 | $50.27 | $50.29 | $50.27 | $50.29 | $50.19 | 9,376,463 |
2022-07-29 | $50.29 | $50.30 | $50.26 | $50.27 | $50.17 | 2,834,231 |
2022-07-28 | $50.28 | $50.30 | $50.25 | $50.25 | $50.15 | 6,077,014 |
2022-07-27 | $50.27 | $50.29 | $50.27 | $50.29 | $50.19 | 1,889,005 |
2022-07-26 | $50.27 | $50.29 | $50.27 | $50.29 | $50.19 | 2,160,305 |
2022-07-25 | $50.28 | $50.28 | $50.26 | $50.28 | $50.18 | 2,084,860 |
2022-07-22 | $50.34 | $50.36 | $50.33 | $50.35 | $50.17 | 2,406,918 |
2022-07-21 | $50.36 | $50.36 | $50.35 | $50.36 | $50.18 | 1,856,250 |
2022-07-20 | $50.34 | $50.36 | $50.34 | $50.36 | $50.18 | 1,686,878 |
2022-07-19 | $50.35 | $50.35 | $50.33 | $50.35 | $50.17 | 2,292,676 |
2022-07-18 | $50.35 | $50.36 | $50.34 | $50.35 | $50.17 | 3,014,618 |
2022-07-15 | $50.34 | $50.35 | $50.33 | $50.34 | $50.16 | 1,215,495 |
2022-07-14 | $50.35 | $50.35 | $50.33 | $50.34 | $50.16 | 3,046,724 |
2022-07-13 | $50.33 | $50.34 | $50.31 | $50.34 | $50.16 | 2,297,115 |
2022-07-12 | $50.33 | $50.33 | $50.31 | $50.32 | $50.14 | 4,206,084 |
2022-07-11 | $50.32 | $50.33 | $50.30 | $50.33 | $50.15 | 13,127,264 |
2022-07-08 | $50.32 | $50.33 | $50.31 | $50.33 | $50.15 | 1,830,576 |
2022-07-07 | $50.34 | $50.34 | $50.33 | $50.33 | $50.15 | 1,866,600 |
2022-07-06 | $50.32 | $50.34 | $50.31 | $50.34 | $50.16 | 3,742,649 |
2022-07-05 | $50.34 | $50.34 | $50.32 | $50.33 | $50.15 | 9,552,024 |
2022-07-01 | $50.31 | $50.38 | $50.30 | $50.36 | $50.18 | 2,221,877 |
2022-06-30 | $50.33 | $50.34 | $50.32 | $50.33 | $50.15 | 2,150,079 |
2022-06-29 | $50.32 | $50.33 | $50.30 | $50.33 | $50.15 | 5,595,495 |
2022-06-28 | $50.30 | $50.32 | $50.29 | $50.31 | $50.13 | 2,101,077 |
2022-06-27 | $50.29 | $50.31 | $50.29 | $50.31 | $50.13 | 1,409,441 |
2022-06-24 | $50.31 | $50.31 | $50.28 | $50.31 | $50.13 | 2,099,627 |
2022-06-23 | $50.35 | $50.36 | $50.35 | $50.36 | $50.13 | 1,807,797 |
2022-06-22 | $50.34 | $50.35 | $50.33 | $50.35 | $50.12 | 1,372,332 |
2022-06-21 | $50.34 | $50.35 | $50.33 | $50.35 | $50.12 | 4,174,246 |
2022-06-17 | $50.34 | $50.35 | $50.33 | $50.34 | $50.11 | 2,194,473 |
2022-06-16 | $50.33 | $50.35 | $50.33 | $50.34 | $50.11 | 1,977,942 |
2022-06-15 | $50.33 | $50.35 | $50.32 | $50.35 | $50.12 | 1,682,861 |
2022-06-14 | $50.32 | $50.33 | $50.32 | $50.33 | $50.10 | 2,023,577 |
2022-06-13 | $50.32 | $50.33 | $50.31 | $50.33 | $50.10 | 2,593,367 |
2022-06-10 | $50.31 | $50.33 | $50.30 | $50.33 | $50.10 | 6,278,868 |
2022-06-09 | $50.31 | $50.32 | $50.30 | $50.31 | $50.08 | 1,427,274 |
2022-06-08 | $50.32 | $50.32 | $50.30 | $50.30 | $50.07 | 2,039,759 |
2022-06-07 | $50.32 | $50.33 | $50.31 | $50.33 | $50.10 | 1,537,540 |
2022-06-06 | $50.32 | $50.33 | $50.31 | $50.33 | $50.10 | 1,451,325 |
2022-06-03 | $50.32 | $50.32 | $50.31 | $50.32 | $50.09 | 1,411,043 |
2022-06-02 | $50.32 | $50.33 | $50.31 | $50.32 | $50.09 | 851,262 |
2022-06-01 | $50.33 | $50.33 | $50.31 | $50.32 | $50.09 | 2,316,255 |
2022-05-31 | $50.32 | $50.33 | $50.31 | $50.33 | $50.10 | 1,923,751 |
2022-05-27 | $50.31 | $50.32 | $50.27 | $50.27 | $50.04 | 2,053,703 |
2022-05-26 | $50.31 | $50.33 | $50.31 | $50.31 | $50.08 | 1,811,616 |
2022-05-25 | $50.32 | $50.33 | $50.30 | $50.30 | $50.07 | 1,712,966 |
2022-05-24 | $50.34 | $50.34 | $50.32 | $50.33 | $50.10 | 2,366,461 |
2022-05-23 | $50.36 | $50.36 | $50.35 | $50.35 | $50.09 | 1,724,845 |
2022-05-20 | $50.35 | $50.37 | $50.35 | $50.37 | $50.11 | 2,938,930 |
2022-05-19 | $50.36 | $50.37 | $50.35 | $50.37 | $50.11 | 5,031,071 |
2022-05-18 | $50.37 | $50.37 | $50.36 | $50.36 | $50.10 | 1,531,853 |
2022-05-17 | $50.36 | $50.38 | $50.35 | $50.38 | $50.12 | 2,681,220 |
2022-05-16 | $50.36 | $50.36 | $50.35 | $50.35 | $50.09 | 2,977,846 |
2022-05-13 | $50.37 | $50.38 | $50.36 | $50.37 | $50.11 | 1,957,940 |
2022-05-12 | $50.37 | $50.38 | $50.36 | $50.36 | $50.10 | 2,244,745 |
2022-05-11 | $50.36 | $50.37 | $50.35 | $50.37 | $50.11 | 2,608,359 |
2022-05-10 | $50.36 | $50.37 | $50.35 | $50.36 | $50.10 | 1,433,325 |
2022-05-09 | $50.36 | $50.37 | $50.35 | $50.36 | $50.10 | 4,374,951 |
2022-05-06 | $50.37 | $50.38 | $50.35 | $50.38 | $50.12 | 2,416,699 |
2022-05-05 | $50.37 | $50.37 | $50.35 | $50.35 | $50.09 | 3,425,956 |
2022-05-04 | $50.35 | $50.37 | $50.34 | $50.36 | $50.10 | 1,912,620 |
2022-05-03 | $50.36 | $50.37 | $50.35 | $50.36 | $50.10 | 3,007,699 |
2022-05-02 | $50.37 | $50.39 | $50.36 | $50.39 | $50.13 | 7,849,871 |
2022-04-29 | $50.36 | $50.37 | $50.35 | $50.37 | $50.11 | 1,992,055 |
2022-04-28 | $50.35 | $50.37 | $50.34 | $50.37 | $50.11 | 2,957,112 |
2022-04-27 | $50.36 | $50.36 | $50.35 | $50.35 | $50.09 | 2,746,104 |
2022-04-26 | $50.35 | $50.36 | $50.35 | $50.36 | $50.10 | 1,383,097 |
2022-04-25 | $50.36 | $50.36 | $50.34 | $50.35 | $50.09 | 1,837,797 |
2022-04-22 | $50.36 | $50.38 | $50.36 | $50.38 | $50.10 | 2,931,262 |
2022-04-21 | $50.35 | $50.37 | $50.34 | $50.37 | $50.09 | 848,678 |
2022-04-20 | $50.36 | $50.37 | $50.35 | $50.36 | $50.08 | 2,289,070 |
2022-04-19 | $50.34 | $50.36 | $50.33 | $50.34 | $50.06 | 1,275,791 |
2022-04-18 | $50.34 | $50.34 | $50.33 | $50.34 | $50.06 | 1,361,624 |
2022-04-14 | $50.32 | $50.34 | $50.32 | $50.33 | $50.05 | 1,091,408 |
2022-04-13 | $50.33 | $50.35 | $50.33 | $50.35 | $50.07 | 3,662,445 |
2022-04-12 | $50.34 | $50.34 | $50.33 | $50.33 | $50.05 | 908,230 |
2022-04-11 | $50.34 | $50.34 | $50.32 | $50.33 | $50.05 | 1,661,990 |
2022-04-08 | $50.32 | $50.33 | $50.31 | $50.33 | $50.05 | 1,769,539 |
2022-04-07 | $50.31 | $50.33 | $50.30 | $50.33 | $50.05 | 1,137,080 |
2022-04-06 | $50.31 | $50.32 | $50.30 | $50.31 | $50.03 | 3,096,992 |
2022-04-05 | $50.30 | $50.31 | $50.29 | $50.30 | $50.02 | 1,778,788 |
2022-04-04 | $50.28 | $50.31 | $50.28 | $50.31 | $50.03 | 1,719,884 |
2022-04-01 | $50.28 | $50.29 | $50.27 | $50.29 | $50.01 | 2,749,577 |
2022-03-31 | $50.28 | $50.29 | $50.27 | $50.28 | $50.00 | 1,860,012 |
2022-03-30 | $50.27 | $50.29 | $50.26 | $50.28 | $50.00 | 930,575 |
2022-03-29 | $50.28 | $50.29 | $50.25 | $50.25 | $49.97 | 2,369,806 |
2022-03-28 | $50.27 | $50.28 | $50.26 | $50.28 | $50.00 | 3,266,800 |
2022-03-25 | $50.26 | $50.28 | $50.25 | $50.26 | $49.98 | 1,505,578 |
2022-03-24 | $50.28 | $50.29 | $50.27 | $50.29 | $50.00 | 774,469 |
2022-03-23 | $25.14 | $25.15 | $25.13 | $25.15 | $50.01 | 1,488,902 |
2022-03-22 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 1,379,894 |
2022-03-21 | $25.14 | $25.14 | $25.13 | $25.13 | $49.97 | 513,097 |
2022-03-18 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 357,700 |
2022-03-17 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 302,292 |
2022-03-16 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 554,263 |
2022-03-15 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 338,478 |
2022-03-14 | $25.13 | $25.14 | $25.13 | $25.14 | $49.99 | 694,821 |
2022-03-11 | $25.14 | $25.14 | $25.13 | $25.13 | $49.97 | 762,206 |
2022-03-10 | $25.14 | $25.14 | $25.13 | $25.13 | $49.97 | 553,658 |
2022-03-09 | $25.13 | $25.14 | $25.13 | $25.14 | $49.99 | 512,305 |
2022-03-08 | $25.14 | $25.15 | $25.13 | $25.15 | $50.01 | 1,713,796 |
2022-03-07 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 697,845 |
2022-03-04 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 265,040 |
2022-03-03 | $25.14 | $25.14 | $25.13 | $25.14 | $49.99 | 828,257 |
2022-03-02 | $25.14 | $25.15 | $25.13 | $25.14 | $49.99 | 1,424,950 |
2022-03-01 | $25.14 | $25.15 | $25.13 | $25.14 | $49.99 | 1,063,792 |
2022-02-28 | $25.14 | $25.14 | $25.13 | $25.13 | $49.97 | 515,976 |
2022-02-25 | $25.14 | $25.15 | $25.13 | $25.14 | $49.99 | 666,230 |
2022-02-24 | $25.14 | $25.15 | $25.14 | $25.15 | $50.01 | 505,778 |
2022-02-23 | $25.15 | $25.15 | $25.14 | $25.14 | $49.99 | 231,655 |
2022-02-22 | $25.14 | $25.15 | $25.14 | $25.14 | $49.99 | 827,699 |
2022-02-18 | $25.14 | $25.15 | $25.14 | $25.14 | $49.99 | 473,936 |
2022-02-17 | $25.14 | $25.15 | $25.13 | $25.14 | $49.99 | 465,724 |
2022-02-16 | $25.13 | $25.15 | $25.13 | $25.14 | $49.99 | 427,239 |
2022-02-15 | $25.13 | $25.14 | $25.13 | $25.14 | $49.99 | 830,724 |
2022-02-14 | $25.14 | $25.15 | $25.12 | $25.12 | $49.95 | 1,220,667 |
2022-02-11 | $25.13 | $25.14 | $25.12 | $25.14 | $49.99 | 1,005,860 |
2022-02-10 | $25.12 | $25.14 | $25.12 | $25.13 | $49.97 | 834,507 |
2022-02-09 | $25.13 | $25.14 | $25.12 | $25.13 | $49.97 | 854,573 |
2022-02-08 | $25.12 | $25.13 | $25.12 | $25.13 | $49.97 | 661,780 |
2022-02-07 | $25.13 | $25.13 | $25.12 | $25.12 | $49.95 | 458,465 |
2022-02-04 | $25.13 | $25.13 | $25.12 | $25.12 | $49.95 | 467,199 |
2022-02-03 | $25.13 | $25.13 | $25.12 | $25.13 | $49.97 | 517,581 |
2022-02-02 | $25.13 | $25.13 | $25.12 | $25.12 | $49.95 | 395,245 |
2022-02-01 | $25.13 | $25.13 | $25.12 | $25.13 | $49.97 | 773,544 |
2022-01-31 | $25.13 | $25.13 | $25.12 | $25.13 | $49.97 | 2,646,945 |
2022-01-28 | $25.11 | $25.13 | $25.11 | $25.12 | $49.95 | 1,205,523 |
2022-01-27 | $25.12 | $25.13 | $25.11 | $25.12 | $49.95 | 214,647 |
2022-01-26 | $25.12 | $25.12 | $25.11 | $25.12 | $49.94 | 588,484 |
2022-01-25 | $25.11 | $25.12 | $25.10 | $25.12 | $49.95 | 216,348 |
2022-01-24 | $25.12 | $25.12 | $25.10 | $25.11 | $49.93 | 900,133 |
2022-01-21 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 140,185 |
2022-01-20 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 239,920 |
2022-01-19 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 326,892 |
2022-01-18 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 130,289 |
2022-01-14 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 140,716 |
2022-01-13 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 105,628 |
2022-01-12 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 265,614 |
2022-01-11 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 130,130 |
2022-01-10 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 546,167 |
2022-01-07 | $25.10 | $25.11 | $25.09 | $25.10 | $49.91 | 226,303 |
2022-01-06 | $25.10 | $25.11 | $25.09 | $25.10 | $49.91 | 154,327 |
2022-01-05 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 101,680 |
2022-01-04 | $25.10 | $25.10 | $25.09 | $25.10 | $49.91 | 169,842 |
2022-01-03 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 2,000,073 |
2021-12-31 | $25.09 | $25.11 | $25.09 | $25.09 | $49.89 | 261,560 |
2021-12-30 | $25.09 | $25.10 | $25.09 | $25.10 | $49.91 | 103,921 |
2021-12-29 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 163,709 |
2021-12-28 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 111,603 |
2021-12-27 | $25.09 | $25.10 | $25.09 | $25.10 | $49.90 | 132,184 |
2021-12-23 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 299,282 |
2021-12-22 | $25.10 | $25.10 | $25.09 | $25.10 | $49.91 | 185,119 |
2021-12-21 | $25.10 | $25.10 | $25.09 | $25.09 | $49.89 | 254,344 |
2021-12-20 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 284,001 |
2021-12-17 | $25.09 | $25.11 | $25.09 | $25.10 | $49.91 | 237,614 |
2021-12-16 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 144,446 |
2021-12-15 | $25.09 | $25.10 | $25.09 | $25.09 | $49.89 | 207,149 |
2021-12-14 | $25.10 | $25.10 | $25.09 | $25.09 | $49.89 | 310,923 |
2021-12-13 | $25.10 | $25.10 | $25.09 | $25.09 | $49.89 | 235,318 |
2021-12-10 | $25.09 | $25.10 | $25.09 | $25.10 | $49.91 | 96,216 |
2021-12-09 | $25.10 | $25.10 | $25.09 | $25.09 | $49.89 | 84,399 |
2021-12-08 | $25.10 | $25.10 | $25.09 | $25.10 | $49.91 | 171,418 |
2021-12-07 | $25.10 | $25.10 | $25.09 | $25.09 | $49.89 | 96,779 |
2021-12-06 | $25.10 | $25.10 | $25.09 | $25.09 | $49.89 | 149,305 |
2021-12-03 | $25.09 | $25.10 | $25.09 | $25.10 | $49.91 | 199,704 |
2021-12-02 | $25.10 | $25.10 | $25.09 | $25.10 | $49.91 | 124,027 |
2021-12-01 | $25.09 | $25.11 | $25.09 | $25.10 | $49.91 | 2,180,966 |
2021-11-30 | $25.09 | $25.11 | $25.09 | $25.11 | $49.93 | 232,537 |
2021-11-29 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 105,139 |
2021-11-26 | $25.11 | $25.11 | $25.09 | $25.11 | $49.93 | 100,576 |
2021-11-24 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 74,963 |
2021-11-23 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 231,457 |
2021-11-22 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 84,729 |
2021-11-19 | $25.10 | $25.11 | $25.09 | $25.09 | $49.89 | 117,523 |
2021-11-18 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 104,730 |
2021-11-17 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 375,329 |
2021-11-16 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 170,486 |
2021-11-15 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 96,953 |
2021-11-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 81,077 |
2021-11-11 | $25.10 | $25.11 | $25.09 | $25.09 | $49.89 | 226,446 |
2021-11-10 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 194,757 |
2021-11-09 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 99,611 |
2021-11-08 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 120,202 |
2021-11-05 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 124,890 |
2021-11-04 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 121,420 |
2021-11-03 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 93,976 |
2021-11-02 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 85,087 |
2021-11-01 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 248,822 |
2021-10-29 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 110,858 |
2021-10-28 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 59,786 |
2021-10-27 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 105,739 |
2021-10-26 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 107,445 |
2021-10-25 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 151,690 |
2021-10-22 | $25.10 | $25.11 | $25.09 | $25.11 | $49.93 | 62,205 |
2021-10-21 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 202,858 |
2021-10-20 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 312,185 |
2021-10-19 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 6,729,220 |
2021-10-18 | $25.09 | $25.11 | $25.09 | $25.10 | $49.91 | 6,750,549 |
2021-10-15 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 855,696 |
2021-10-14 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 88,317 |
2021-10-13 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 305,623 |
2021-10-12 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 465,797 |
2021-10-11 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 439,432 |
2021-10-08 | $25.09 | $25.11 | $25.09 | $25.10 | $49.91 | 108,973 |
2021-10-07 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 437,692 |
2021-10-06 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 89,774 |
2021-10-05 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 103,918 |
2021-10-04 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 148,253 |
2021-10-01 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 198,791 |
2021-09-30 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 124,105 |
2021-09-29 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 98,380 |
2021-09-28 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 80,268 |
2021-09-27 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 256,718 |
2021-09-24 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 173,146 |
2021-09-23 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 85,371 |
2021-09-22 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 130,750 |
2021-09-21 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 58,831 |
2021-09-20 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 104,767 |
2021-09-17 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 57,199 |
2021-09-16 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 96,776 |
2021-09-15 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 91,430 |
2021-09-14 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 74,018 |
2021-09-13 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 67,441 |
2021-09-10 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 43,500 |
2021-09-09 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 86,662 |
2021-09-08 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 290,589 |
2021-09-07 | $25.10 | $25.12 | $25.10 | $25.10 | $49.91 | 278,481 |
2021-09-03 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 141,639 |
2021-09-02 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 96,434 |
2021-09-01 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 106,365 |
2021-08-31 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 166,494 |
2021-08-30 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 78,041 |
2021-08-27 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 102,700 |
2021-08-26 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 115,303 |
2021-08-25 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 102,276 |
2021-08-24 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 181,911 |
2021-08-23 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 53,171 |
2021-08-20 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 48,075 |
2021-08-19 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 101,809 |
2021-08-18 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 60,825 |
2021-08-17 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 129,616 |
2021-08-16 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 513,636 |
2021-08-13 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 110,212 |
2021-08-12 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 96,551 |
2021-08-11 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 129,946 |
2021-08-10 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 100,361 |
2021-08-09 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 507,886 |
2021-08-06 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 49,987 |
2021-08-05 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 107,173 |
2021-08-04 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 70,678 |
2021-08-03 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 50,294 |
2021-08-02 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 63,388 |
2021-07-30 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 205,396 |
2021-07-29 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 33,965 |
2021-07-28 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 47,111 |
2021-07-27 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 74,091 |
2021-07-26 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 77,772 |
2021-07-23 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 64,661 |
2021-07-22 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 50,319 |
2021-07-21 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 102,279 |
2021-07-20 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 96,176 |
2021-07-19 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 92,878 |
2021-07-16 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 78,428 |
2021-07-15 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 106,341 |
2021-07-14 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 111,263 |
2021-07-13 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 83,243 |
2021-07-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 116,016 |
2021-07-09 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 88,624 |
2021-07-08 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 77,345 |
2021-07-07 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 152,057 |
2021-07-06 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 80,469 |
2021-07-02 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 96,941 |
2021-07-01 | $25.10 | $25.11 | $25.09 | $25.10 | $49.91 | 169,242 |
2021-06-30 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 162,868 |
2021-06-29 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 58,545 |
2021-06-28 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 160,514 |
2021-06-25 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 71,481 |
2021-06-24 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 112,563 |
2021-06-23 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 68,089 |
2021-06-22 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 49,438 |
2021-06-21 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 86,213 |
2021-06-18 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 114,986 |
2021-06-17 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 87,157 |
2021-06-16 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 238,667 |
2021-06-15 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 192,671 |
2021-06-14 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 539,764 |
2021-06-11 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 105,647 |
2021-06-10 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 196,015 |
2021-06-09 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 62,253 |
2021-06-08 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 65,446 |
2021-06-07 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 245,460 |
2021-06-04 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 76,180 |
2021-06-03 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 262,541 |
2021-06-02 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 80,041 |
2021-06-01 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 205,493 |
2021-05-28 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 160,188 |
2021-05-27 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 86,970 |
2021-05-26 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 65,473 |
2021-05-25 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 77,759 |
2021-05-24 | $25.11 | $25.11 | $25.10 | $25.11 | $49.92 | 250,498 |
2021-05-21 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 155,772 |
2021-05-20 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 66,199 |
2021-05-19 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 251,331 |
2021-05-18 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 129,813 |
2021-05-17 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 332,151 |
2021-05-14 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 110,022 |
2021-05-13 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 132,449 |
2021-05-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 174,885 |
2021-05-11 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 100,534 |
2021-05-10 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 128,652 |
2021-05-07 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 63,913 |
2021-05-06 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 43,085 |
2021-05-05 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 82,044 |
2021-05-04 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 164,050 |
2021-05-03 | $25.10 | $25.12 | $25.10 | $25.10 | $49.91 | 2,272,007 |
2021-04-30 | $25.10 | $25.12 | $25.10 | $25.12 | $49.95 | 2,193,650 |
2021-04-29 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 57,547 |
2021-04-28 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 87,636 |
2021-04-27 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 76,987 |
2021-04-26 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 231,820 |
2021-04-23 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 64,074 |
2021-04-22 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 65,544 |
2021-04-21 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 123,021 |
2021-04-20 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 322,451 |
2021-04-19 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 159,759 |
2021-04-16 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 87,602 |
2021-04-15 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 249,175 |
2021-04-14 | $25.12 | $25.12 | $25.10 | $25.12 | $49.95 | 166,040 |
2021-04-13 | $25.10 | $25.12 | $25.10 | $25.12 | $49.95 | 169,686 |
2021-04-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 223,078 |
2021-04-09 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 79,666 |
2021-04-08 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 134,518 |
2021-04-07 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 120,171 |
2021-04-06 | $25.10 | $25.12 | $25.10 | $25.11 | $49.93 | 364,277 |
2021-04-05 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 85,005 |
2021-04-01 | $25.10 | $25.12 | $25.10 | $25.12 | $49.95 | 1,467,110 |
2021-03-31 | $25.10 | $25.12 | $25.10 | $25.10 | $49.91 | 252,068 |
2021-03-30 | $25.10 | $25.12 | $25.10 | $25.12 | $49.95 | 166,275 |
2021-03-29 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 213,910 |
2021-03-26 | $25.11 | $25.12 | $25.11 | $25.12 | $49.95 | 194,994 |
2021-03-25 | $25.10 | $25.12 | $25.10 | $25.12 | $49.95 | 148,569 |
2021-03-24 | $25.10 | $25.12 | $25.10 | $25.11 | $49.93 | 104,909 |
2021-03-23 | $25.10 | $25.12 | $25.10 | $25.10 | $49.91 | 266,373 |
2021-03-22 | $25.11 | $25.12 | $25.10 | $25.10 | $49.91 | 73,719 |
2021-03-19 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 199,191 |
2021-03-18 | $25.12 | $25.12 | $25.10 | $25.10 | $49.91 | 113,613 |
2021-03-17 | $25.10 | $25.12 | $25.10 | $25.11 | $49.93 | 95,461 |
2021-03-16 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 72,303 |
2021-03-15 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 162,489 |
2021-03-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 76,215 |
2021-03-11 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 104,345 |
2021-03-10 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 95,351 |
2021-03-09 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 134,492 |
2021-03-08 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 274,551 |
2021-03-05 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 247,778 |
2021-03-04 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 191,436 |
2021-03-03 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 199,147 |
2021-03-02 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 97,517 |
2021-03-01 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 1,307,817 |
2021-02-26 | $25.11 | $25.12 | $25.10 | $25.10 | $49.91 | 496,093 |
2021-02-25 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 215,402 |
2021-02-24 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 120,740 |
2021-02-23 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 94,518 |
2021-02-22 | $25.10 | $25.12 | $25.10 | $25.11 | $49.92 | 217,759 |
2021-02-19 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 78,017 |
2021-02-18 | $25.11 | $25.12 | $25.10 | $25.11 | $49.93 | 60,728 |
2021-02-17 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 185,654 |
2021-02-16 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 116,587 |
2021-02-12 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 147,524 |
2021-02-11 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 88,425 |
2021-02-10 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 150,599 |
2021-02-09 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 125,667 |
2021-02-08 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 166,430 |
2021-02-05 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 191,285 |
2021-02-04 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 233,519 |
2021-02-03 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 261,856 |
2021-02-02 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 151,958 |
2021-02-01 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 214,462 |
2021-01-29 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 108,593 |
2021-01-28 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 50,657 |
2021-01-27 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 145,026 |
2021-01-26 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 281,644 |
2021-01-25 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 354,257 |
2021-01-22 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 135,381 |
2021-01-21 | $25.12 | $25.12 | $25.10 | $25.11 | $49.93 | 158,549 |
2021-01-20 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 215,304 |
2021-01-19 | $25.11 | $25.11 | $25.10 | $25.11 | $49.93 | 178,535 |
2021-01-15 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 136,790 |
2021-01-14 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 220,016 |
2021-01-13 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 144,128 |
2021-01-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 158,404 |
2021-01-11 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 371,156 |
2021-01-08 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 164,867 |
2021-01-07 | $25.10 | $25.11 | $25.09 | $25.11 | $49.93 | 1,274,833 |
2021-01-06 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 258,271 |
2021-01-05 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 169,859 |
2021-01-04 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 414,099 |
2020-12-31 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 155,553 |
2020-12-30 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 129,112 |
2020-12-29 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 109,624 |
2020-12-28 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 117,376 |
2020-12-24 | $25.09 | $25.11 | $25.09 | $25.11 | $49.93 | 220,276 |
2020-12-23 | $25.10 | $25.11 | $25.10 | $25.10 | $49.91 | 736,839 |
2020-12-22 | $25.10 | $25.11 | $25.10 | $25.11 | $49.93 | 124,410 |
2020-12-21 | $25.11 | $25.11 | $25.10 | $25.10 | $49.91 | 415,745 |
2020-12-18 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 135,681 |
2020-12-17 | $25.10 | $25.11 | $25.10 | $25.10 | $49.90 | 116,632 |
2020-12-16 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 95,762 |
2020-12-15 | $25.10 | $25.11 | $25.10 | $25.10 | $49.90 | 211,425 |
2020-12-14 | $25.10 | $25.11 | $25.10 | $25.10 | $49.90 | 86,700 |
2020-12-11 | $25.10 | $25.11 | $25.10 | $25.11 | $49.92 | 410,667 |
2020-12-10 | $25.11 | $25.11 | $25.10 | $25.10 | $49.90 | 223,619 |
2020-12-09 | $25.10 | $25.11 | $25.10 | $25.10 | $49.90 | 89,442 |
2020-12-08 | $25.11 | $25.11 | $25.10 | $25.11 | $49.92 | 96,265 |
2020-12-07 | $25.10 | $25.12 | $25.10 | $25.12 | $49.93 | 141,089 |
2020-12-04 | $25.10 | $25.12 | $25.10 | $25.12 | $49.93 | 209,230 |
2020-12-03 | $25.10 | $25.11 | $25.10 | $25.11 | $49.91 | 174,658 |
2020-12-02 | $25.10 | $25.11 | $25.10 | $25.11 | $49.91 | 129,617 |
2020-12-01 | $25.10 | $25.11 | $25.10 | $25.10 | $49.89 | 467,943 |
2020-11-30 | $25.10 | $25.11 | $25.10 | $25.10 | $49.89 | 108,302 |
2020-11-27 | $25.10 | $25.11 | $25.10 | $25.11 | $49.91 | 24,374 |
2020-11-25 | $25.10 | $25.11 | $25.10 | $25.10 | $49.89 | 139,237 |
2020-11-24 | $25.11 | $25.12 | $25.10 | $25.11 | $49.91 | 217,075 |
2020-11-23 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 116,908 |
2020-11-20 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 271,591 |
2020-11-19 | $25.12 | $25.12 | $25.11 | $25.12 | $49.93 | 126,369 |
2020-11-18 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 170,055 |
2020-11-17 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 136,897 |
2020-11-16 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 211,103 |
2020-11-13 | $25.11 | $25.12 | $25.10 | $25.10 | $49.89 | 435,194 |
2020-11-12 | $25.10 | $25.11 | $25.10 | $25.11 | $49.91 | 68,469 |
2020-11-11 | $25.11 | $25.12 | $25.10 | $25.11 | $49.91 | 206,908 |
2020-11-10 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 264,814 |
2020-11-09 | $25.10 | $25.12 | $25.10 | $25.11 | $49.91 | 216,652 |
2020-11-06 | $25.12 | $25.12 | $25.10 | $25.10 | $49.89 | 415,541 |
2020-11-05 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 225,551 |
2020-11-04 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 97,254 |
2020-11-03 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 109,202 |
2020-11-02 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 84,212 |
2020-10-30 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 109,025 |
2020-10-29 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 190,562 |
2020-10-28 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 199,922 |
2020-10-27 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 456,242 |
2020-10-26 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 53,016 |
2020-10-23 | $25.12 | $25.12 | $25.11 | $25.12 | $49.92 | 102,729 |
2020-10-22 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 168,519 |
2020-10-21 | $25.12 | $25.12 | $25.11 | $25.12 | $49.93 | 285,957 |
2020-10-20 | $25.11 | $25.12 | $25.10 | $25.12 | $49.93 | 260,506 |
2020-10-19 | $25.11 | $25.12 | $25.10 | $25.10 | $49.89 | 257,076 |
2020-10-16 | $25.10 | $25.12 | $25.10 | $25.11 | $49.91 | 207,192 |
2020-10-15 | $25.11 | $25.12 | $25.10 | $25.12 | $49.93 | 2,601,467 |
2020-10-14 | $25.12 | $25.12 | $25.11 | $25.12 | $49.93 | 102,265 |
2020-10-13 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 100,203 |
2020-10-12 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 533,799 |
2020-10-09 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 146,646 |
2020-10-08 | $25.12 | $25.12 | $25.11 | $25.12 | $49.93 | 163,482 |
2020-10-07 | $25.11 | $25.12 | $25.10 | $25.11 | $49.91 | 140,971 |
2020-10-06 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 168,283 |
2020-10-05 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 729,628 |
2020-10-02 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 136,540 |
2020-10-01 | $25.12 | $25.13 | $25.11 | $25.13 | $49.95 | 173,916 |
2020-09-30 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 233,052 |
2020-09-29 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 157,977 |
2020-09-28 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 195,346 |
2020-09-25 | $25.12 | $25.12 | $25.11 | $25.12 | $49.93 | 193,786 |
2020-09-24 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 120,013 |
2020-09-23 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 177,152 |
2020-09-22 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 117,496 |
2020-09-21 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 263,684 |
2020-09-18 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 123,388 |
2020-09-17 | $25.11 | $25.12 | $25.11 | $25.12 | $49.92 | 141,328 |
2020-09-16 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 127,037 |
2020-09-15 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 115,981 |
2020-09-14 | $25.11 | $25.12 | $25.11 | $25.12 | $49.92 | 116,110 |
2020-09-11 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 201,388 |
2020-09-10 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 121,960 |
2020-09-09 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 128,613 |
2020-09-08 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 210,714 |
2020-09-04 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 118,432 |
2020-09-03 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 155,821 |
2020-09-02 | $25.11 | $25.12 | $25.11 | $25.12 | $49.93 | 108,792 |
2020-09-01 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 191,386 |
2020-08-31 | $25.11 | $25.12 | $25.11 | $25.11 | $49.91 | 154,595 |
2020-08-28 | $25.11 | $25.12 | $25.11 | $25.12 | $49.92 | 128,710 |
2020-08-27 | $25.11 | $25.12 | $25.10 | $25.11 | $49.91 | 517,186 |
2020-08-26 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 126,608 |
2020-08-25 | $25.12 | $25.12 | $25.11 | $25.11 | $49.91 | 148,838 |
2020-08-24 | $25.11 | $25.12 | $25.11 | $25.11 | $49.90 | 133,491 |
2020-08-21 | $25.11 | $25.12 | $25.11 | $25.12 | $49.92 | 275,828 |
2020-08-20 | $25.12 | $25.12 | $25.11 | $25.12 | $49.92 | 149,346 |
2020-08-19 | $25.12 | $25.12 | $25.11 | $25.12 | $49.92 | 132,666 |
2020-08-18 | $25.11 | $25.12 | $25.11 | $25.11 | $49.90 | 174,216 |
2020-08-17 | $25.13 | $25.13 | $25.11 | $25.12 | $49.92 | 131,326 |
2020-08-14 | $25.12 | $25.12 | $25.11 | $25.12 | $49.91 | 215,277 |
2020-08-13 | $25.12 | $25.13 | $25.11 | $25.13 | $49.94 | 154,298 |
2020-08-12 | $25.12 | $25.12 | $25.11 | $25.11 | $49.90 | 149,378 |
2020-08-11 | $25.12 | $25.12 | $25.11 | $25.11 | $49.90 | 179,501 |
2020-08-10 | $25.13 | $25.13 | $25.11 | $25.12 | $49.92 | 142,549 |
2020-08-07 | $25.11 | $25.13 | $25.11 | $25.13 | $49.94 | 139,170 |
2020-08-06 | $25.12 | $25.12 | $25.11 | $25.11 | $49.90 | 268,004 |
2020-08-05 | $25.12 | $25.13 | $25.11 | $25.11 | $49.90 | 172,819 |
2020-08-04 | $25.12 | $25.13 | $25.11 | $25.11 | $49.90 | 144,958 |
2020-08-03 | $25.12 | $25.12 | $25.11 | $25.11 | $49.90 | 173,864 |
2020-07-31 | $25.11 | $25.13 | $25.11 | $25.11 | $49.90 | 285,670 |
2020-07-30 | $25.10 | $25.12 | $25.10 | $25.12 | $49.92 | 209,533 |
2020-07-29 | $25.12 | $25.12 | $25.10 | $25.11 | $49.90 | 619,411 |
2020-07-28 | $25.11 | $25.12 | $25.11 | $25.12 | $49.92 | 141,943 |
2020-07-27 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 154,152 |
2020-07-24 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 181,905 |
2020-07-23 | $25.12 | $25.12 | $25.11 | $25.12 | $49.91 | 147,035 |
2020-07-22 | $25.12 | $25.12 | $25.11 | $25.11 | $49.89 | 198,591 |
2020-07-21 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 101,920 |
2020-07-20 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 231,027 |
2020-07-17 | $25.12 | $25.12 | $25.11 | $25.12 | $49.91 | 419,894 |
2020-07-16 | $25.12 | $25.12 | $25.11 | $25.11 | $49.89 | 88,890 |
2020-07-15 | $25.12 | $25.12 | $25.11 | $25.12 | $49.91 | 266,301 |
2020-07-14 | $25.12 | $25.12 | $25.11 | $25.11 | $49.89 | 106,105 |
2020-07-13 | $25.11 | $25.12 | $25.09 | $25.11 | $49.89 | 539,850 |
2020-07-10 | $25.11 | $25.12 | $25.10 | $25.11 | $49.89 | 311,955 |
2020-07-09 | $25.10 | $25.12 | $25.10 | $25.11 | $49.89 | 236,201 |
2020-07-08 | $25.10 | $25.12 | $25.10 | $25.12 | $49.91 | 250,741 |
2020-07-07 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 171,067 |
2020-07-06 | $25.11 | $25.12 | $25.10 | $25.12 | $49.91 | 244,006 |
2020-07-02 | $25.10 | $25.12 | $25.10 | $25.11 | $49.89 | 207,708 |
2020-07-01 | $25.12 | $25.12 | $25.10 | $25.11 | $49.89 | 448,127 |
2020-06-30 | $25.12 | $25.12 | $25.10 | $25.12 | $49.91 | 297,679 |
2020-06-29 | $25.10 | $25.11 | $25.10 | $25.11 | $49.89 | 172,968 |
2020-06-26 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 200,820 |
2020-06-25 | $25.10 | $25.11 | $25.10 | $25.11 | $49.89 | 392,254 |
2020-06-24 | $25.11 | $25.11 | $25.10 | $25.10 | $49.87 | 487,809 |
2020-06-23 | $25.12 | $25.12 | $25.10 | $25.11 | $49.89 | 256,894 |
2020-06-22 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 170,519 |
2020-06-19 | $25.11 | $25.12 | $25.10 | $25.10 | $49.87 | 319,371 |
2020-06-18 | $25.11 | $25.12 | $25.11 | $25.11 | $49.89 | 146,589 |
2020-06-17 | $25.12 | $25.12 | $25.11 | $25.11 | $49.89 | 279,271 |
2020-06-16 | $25.11 | $25.12 | $25.10 | $25.11 | $49.89 | 624,193 |
2020-06-15 | $25.10 | $25.11 | $25.10 | $25.10 | $49.87 | 119,020 |
2020-06-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.87 | 184,246 |
2020-06-11 | $25.11 | $25.12 | $25.10 | $25.12 | $49.91 | 257,068 |
2020-06-10 | $25.11 | $25.12 | $25.10 | $25.10 | $49.87 | 499,251 |
2020-06-09 | $25.11 | $25.11 | $25.10 | $25.11 | $49.89 | 310,911 |
2020-06-08 | $25.11 | $25.11 | $25.10 | $25.11 | $49.89 | 490,582 |
2020-06-05 | $25.11 | $25.12 | $25.10 | $25.11 | $49.89 | 231,301 |
2020-06-04 | $25.10 | $25.11 | $25.10 | $25.10 | $49.87 | 486,045 |
2020-06-03 | $25.10 | $25.11 | $25.09 | $25.09 | $49.85 | 529,239 |
2020-06-02 | $25.11 | $25.12 | $25.10 | $25.11 | $49.89 | 361,598 |
2020-06-01 | $25.12 | $25.13 | $25.10 | $25.11 | $49.89 | 997,825 |
2020-05-29 | $25.10 | $25.12 | $25.10 | $25.11 | $49.89 | 870,853 |
2020-05-28 | $25.12 | $25.12 | $25.11 | $25.11 | $49.89 | 314,089 |
2020-05-27 | $25.11 | $25.12 | $25.10 | $25.11 | $49.89 | 631,873 |
2020-05-26 | $25.12 | $25.12 | $25.11 | $25.12 | $49.90 | 348,200 |
2020-05-22 | $25.12 | $25.12 | $25.11 | $25.12 | $49.90 | 250,519 |
2020-05-21 | $25.12 | $25.13 | $25.11 | $25.11 | $49.88 | 241,843 |
2020-05-20 | $25.12 | $25.12 | $25.11 | $25.12 | $49.90 | 303,679 |
2020-05-19 | $25.11 | $25.12 | $25.11 | $25.11 | $49.88 | 222,112 |
2020-05-18 | $25.13 | $25.13 | $25.11 | $25.11 | $49.88 | 415,882 |
2020-05-15 | $25.11 | $25.13 | $25.11 | $25.12 | $49.90 | 711,422 |
2020-05-14 | $25.11 | $25.12 | $25.11 | $25.12 | $49.90 | 240,931 |
2020-05-13 | $25.12 | $25.13 | $25.11 | $25.11 | $49.88 | 246,588 |
2020-05-12 | $25.12 | $25.12 | $25.11 | $25.11 | $49.88 | 956,429 |
2020-05-11 | $25.12 | $25.12 | $25.11 | $25.11 | $49.88 | 524,254 |
2020-05-08 | $25.13 | $25.13 | $25.11 | $25.12 | $49.90 | 272,885 |
2020-05-07 | $25.13 | $25.13 | $25.11 | $25.13 | $49.92 | 187,902 |
2020-05-06 | $25.11 | $25.14 | $25.11 | $25.14 | $49.94 | 362,597 |
2020-05-05 | $25.11 | $25.12 | $25.11 | $25.12 | $49.90 | 255,796 |
2020-05-04 | $25.11 | $25.13 | $25.10 | $25.10 | $49.86 | 264,062 |
2020-05-01 | $25.11 | $25.12 | $25.10 | $25.12 | $49.90 | 738,871 |
2020-04-30 | $25.12 | $25.12 | $25.10 | $25.12 | $49.90 | 543,358 |
2020-04-29 | $25.11 | $25.13 | $25.11 | $25.11 | $49.88 | 344,221 |
2020-04-28 | $25.11 | $25.12 | $25.10 | $25.12 | $49.90 | 516,463 |
2020-04-27 | $25.10 | $25.11 | $25.09 | $25.10 | $49.86 | 424,909 |
2020-04-24 | $25.11 | $25.11 | $25.10 | $25.11 | $49.88 | 224,802 |
2020-04-23 | $25.11 | $25.11 | $25.09 | $25.10 | $49.86 | 1,669,665 |
2020-04-22 | $25.10 | $25.11 | $25.10 | $25.10 | $49.86 | 306,055 |
2020-04-21 | $25.12 | $25.12 | $25.10 | $25.11 | $49.88 | 453,148 |
2020-04-20 | $25.12 | $25.12 | $25.10 | $25.12 | $49.89 | 476,302 |
2020-04-17 | $25.11 | $25.12 | $25.10 | $25.10 | $49.85 | 380,924 |
2020-04-16 | $25.11 | $25.12 | $25.10 | $25.11 | $49.87 | 319,756 |
2020-04-15 | $25.11 | $25.11 | $25.10 | $25.11 | $49.87 | 171,709 |
2020-04-14 | $25.11 | $25.11 | $25.10 | $25.10 | $49.85 | 319,601 |
2020-04-13 | $25.11 | $25.12 | $25.09 | $25.11 | $49.87 | 1,152,254 |
2020-04-09 | $25.10 | $25.13 | $25.09 | $25.13 | $49.91 | 1,057,057 |
2020-04-08 | $25.11 | $25.13 | $25.09 | $25.13 | $49.91 | 355,713 |
2020-04-07 | $25.11 | $25.11 | $25.09 | $25.10 | $49.85 | 434,357 |
2020-04-06 | $25.09 | $25.11 | $25.09 | $25.11 | $49.87 | 365,799 |
2020-04-03 | $25.10 | $25.11 | $25.09 | $25.09 | $49.83 | 763,526 |
2020-04-02 | $25.10 | $25.13 | $25.09 | $25.10 | $49.85 | 1,051,127 |
2020-04-01 | $25.11 | $25.12 | $25.10 | $25.10 | $49.85 | 1,093,760 |
2020-03-31 | $25.10 | $25.12 | $25.09 | $25.11 | $49.87 | 298,577 |
2020-03-30 | $25.11 | $25.11 | $25.08 | $25.09 | $49.83 | 604,697 |
2020-03-27 | $25.11 | $25.11 | $25.07 | $25.10 | $49.85 | 1,099,683 |
2020-03-26 | $25.10 | $25.11 | $25.06 | $25.09 | $49.83 | 697,558 |
2020-03-25 | $25.05 | $25.10 | $25.05 | $25.10 | $49.85 | 682,295 |
2020-03-24 | $25.05 | $25.09 | $25.05 | $25.06 | $49.77 | 756,780 |
2020-03-23 | $25.07 | $25.10 | $25.06 | $25.07 | $49.78 | 1,276,334 |
2020-03-20 | $25.12 | $25.12 | $25.07 | $25.09 | $49.82 | 1,027,700 |
2020-03-19 | $25.07 | $25.12 | $25.05 | $25.12 | $49.88 | 2,083,313 |
2020-03-18 | $25.06 | $25.12 | $25.04 | $25.10 | $49.84 | 1,379,647 |
2020-03-17 | $25.12 | $25.13 | $25.07 | $25.09 | $49.82 | 523,621 |
2020-03-16 | $25.04 | $25.10 | $25.03 | $25.07 | $49.78 | 602,511 |
2020-03-13 | $25.08 | $25.11 | $25.05 | $25.08 | $49.80 | 670,320 |
2020-03-12 | $25.05 | $25.11 | $25.03 | $25.08 | $49.80 | 911,925 |
2020-03-11 | $25.11 | $25.11 | $25.05 | $25.06 | $49.76 | 665,981 |
2020-03-10 | $25.05 | $25.14 | $25.05 | $25.08 | $49.80 | 597,828 |
2020-03-09 | $25.06 | $25.09 | $25.03 | $25.05 | $49.74 | 866,202 |
2020-03-06 | $25.08 | $25.09 | $25.05 | $25.08 | $49.80 | 386,092 |
2020-03-05 | $25.06 | $25.09 | $25.06 | $25.08 | $49.80 | 262,140 |
2020-03-04 | $25.09 | $25.10 | $25.07 | $25.07 | $49.78 | 453,154 |
2020-03-03 | $25.08 | $25.10 | $25.08 | $25.09 | $49.82 | 734,785 |
2020-03-02 | $25.10 | $25.10 | $25.09 | $25.09 | $49.82 | 770,851 |
2020-02-28 | $25.09 | $25.11 | $25.09 | $25.09 | $49.82 | 1,473,393 |
2020-02-27 | $25.09 | $25.10 | $25.08 | $25.09 | $49.82 | 468,613 |
2020-02-26 | $25.09 | $25.10 | $25.08 | $25.09 | $49.82 | 258,147 |
2020-02-25 | $25.10 | $25.11 | $25.09 | $25.10 | $49.84 | 355,122 |
2020-02-24 | $25.12 | $25.14 | $25.12 | $25.14 | $49.85 | 416,129 |
2020-02-21 | $25.12 | $25.13 | $25.12 | $25.12 | $49.81 | 188,283 |
2020-02-20 | $25.12 | $25.13 | $25.12 | $25.12 | $49.81 | 173,279 |
2020-02-19 | $25.12 | $25.13 | $25.11 | $25.13 | $49.83 | 297,432 |
2020-02-18 | $25.12 | $25.13 | $25.11 | $25.11 | $49.79 | 257,284 |
2020-02-14 | $25.13 | $25.13 | $25.12 | $25.13 | $49.83 | 175,698 |
2020-02-13 | $25.13 | $25.13 | $25.12 | $25.13 | $49.83 | 273,255 |
2020-02-12 | $25.12 | $25.13 | $25.11 | $25.13 | $49.83 | 322,606 |
2020-02-11 | $25.12 | $25.12 | $25.11 | $25.12 | $49.81 | 242,800 |
2020-02-10 | $25.12 | $25.12 | $25.11 | $25.11 | $49.79 | 162,714 |
2020-02-07 | $25.11 | $25.12 | $25.11 | $25.11 | $49.79 | 740,579 |
2020-02-06 | $25.10 | $25.13 | $25.10 | $25.12 | $49.81 | 313,748 |
2020-02-05 | $25.11 | $25.12 | $25.10 | $25.11 | $49.79 | 210,430 |
2020-02-04 | $25.10 | $25.11 | $25.09 | $25.10 | $49.77 | 200,831 |
2020-02-03 | $25.09 | $25.10 | $25.09 | $25.09 | $49.75 | 414,165 |
2020-01-31 | $25.09 | $25.10 | $25.09 | $25.09 | $49.75 | 175,091 |
2020-01-30 | $25.10 | $25.10 | $25.09 | $25.10 | $49.77 | 107,583 |
2020-01-29 | $25.08 | $25.09 | $25.08 | $25.09 | $49.75 | 268,903 |
2020-01-28 | $25.08 | $25.09 | $25.07 | $25.08 | $49.73 | 231,925 |
2020-01-27 | $25.07 | $25.08 | $25.07 | $25.08 | $49.73 | 206,440 |
2020-01-24 | $25.07 | $25.08 | $25.07 | $25.07 | $49.71 | 524,297 |
2020-01-23 | $25.07 | $25.08 | $25.07 | $25.08 | $49.73 | 232,052 |
2020-01-22 | $25.08 | $25.08 | $25.07 | $25.07 | $49.71 | 184,434 |
2020-01-21 | $25.07 | $25.08 | $25.07 | $25.08 | $49.73 | 199,880 |
2020-01-17 | $25.09 | $25.11 | $25.09 | $25.11 | $49.73 | 770,471 |
2020-01-16 | $25.10 | $25.10 | $25.09 | $25.10 | $49.71 | 268,722 |
2020-01-15 | $25.08 | $25.10 | $25.08 | $25.09 | $49.69 | 349,870 |
2020-01-14 | $25.08 | $25.10 | $25.08 | $25.10 | $49.71 | 335,158 |
2020-01-13 | $25.09 | $25.09 | $25.08 | $25.08 | $49.67 | 1,160,380 |
2020-01-10 | $25.09 | $25.09 | $25.08 | $25.09 | $49.69 | 285,140 |
2020-01-09 | $25.08 | $25.09 | $25.08 | $25.08 | $49.67 | 519,873 |
2020-01-08 | $25.08 | $25.09 | $25.08 | $25.09 | $49.69 | 227,238 |
2020-01-07 | $25.08 | $25.09 | $25.07 | $25.09 | $49.69 | 255,590 |
2020-01-06 | $25.07 | $25.08 | $25.07 | $25.07 | $49.65 | 535,702 |
2020-01-03 | $25.08 | $25.08 | $25.07 | $25.08 | $49.67 | 209,638 |
2020-01-02 | $25.08 | $25.08 | $25.07 | $25.07 | $49.65 | 270,136 |
2019-12-31 | $25.06 | $25.09 | $25.06 | $25.06 | $49.63 | 167,418 |
2019-12-30 | $25.06 | $25.07 | $25.06 | $25.06 | $49.63 | 178,141 |
2019-12-27 | $25.06 | $25.06 | $25.05 | $25.06 | $49.63 | 156,417 |
2019-12-26 | $25.05 | $25.07 | $25.05 | $25.07 | $49.65 | 176,473 |
2019-12-24 | $25.06 | $25.06 | $25.05 | $25.05 | $49.61 | 95,655 |
2019-12-23 | $25.04 | $25.06 | $25.04 | $25.05 | $49.61 | 229,303 |
2019-12-20 | $25.08 | $25.09 | $25.08 | $25.08 | $49.61 | 300,394 |
2019-12-19 | $25.07 | $25.09 | $25.07 | $25.09 | $49.63 | 623,991 |
2019-12-18 | $25.06 | $25.07 | $25.06 | $25.07 | $49.59 | 184,384 |
2019-12-17 | $25.07 | $25.07 | $25.06 | $25.06 | $49.57 | 354,308 |
2019-12-16 | $25.06 | $25.07 | $25.05 | $25.07 | $49.59 | 531,590 |
2019-12-13 | $25.06 | $25.07 | $25.06 | $25.06 | $49.57 | 227,509 |
2019-12-12 | $25.06 | $25.07 | $25.06 | $25.07 | $49.59 | 155,291 |
2019-12-11 | $25.07 | $25.07 | $25.06 | $25.06 | $49.57 | 408,580 |
2019-12-10 | $25.07 | $25.07 | $25.06 | $25.07 | $49.59 | 133,306 |
2019-12-09 | $25.07 | $25.07 | $25.06 | $25.07 | $49.59 | 339,877 |
2019-12-06 | $25.07 | $25.07 | $25.06 | $25.06 | $49.57 | 126,221 |
2019-12-05 | $25.06 | $25.07 | $25.06 | $25.07 | $49.59 | 138,193 |
2019-12-04 | $25.06 | $25.07 | $25.05 | $25.06 | $49.57 | 345,815 |
2019-12-03 | $25.06 | $25.06 | $25.05 | $25.06 | $49.57 | 410,486 |
2019-12-02 | $25.05 | $25.06 | $25.05 | $25.05 | $49.55 | 481,561 |
2019-11-29 | $25.06 | $25.06 | $25.05 | $25.06 | $49.57 | 96,085 |
2019-11-27 | $25.05 | $25.06 | $25.05 | $25.06 | $49.57 | 135,993 |
2019-11-26 | $25.07 | $25.07 | $25.04 | $25.05 | $49.55 | 269,109 |
2019-11-25 | $25.06 | $25.06 | $25.05 | $25.06 | $49.57 | 148,961 |
2019-11-22 | $25.09 | $25.09 | $25.08 | $25.09 | $49.56 | 260,518 |
2019-11-21 | $25.09 | $25.09 | $25.08 | $25.09 | $49.56 | 192,100 |
2019-11-20 | $25.09 | $25.09 | $25.08 | $25.08 | $49.54 | 246,350 |
2019-11-19 | $25.08 | $25.09 | $25.07 | $25.09 | $49.56 | 811,026 |
2019-11-18 | $25.08 | $25.08 | $25.07 | $25.07 | $49.52 | 140,008 |
2019-11-15 | $25.08 | $25.08 | $25.07 | $25.08 | $49.54 | 183,034 |
2019-11-14 | $25.07 | $25.08 | $25.07 | $25.07 | $49.52 | 179,419 |
2019-11-13 | $25.06 | $25.08 | $25.06 | $25.07 | $49.52 | 228,273 |
2019-11-12 | $25.06 | $25.07 | $25.06 | $25.06 | $49.50 | 160,455 |
2019-11-11 | $25.06 | $25.07 | $25.06 | $25.07 | $49.52 | 100,193 |
2019-11-08 | $25.06 | $25.07 | $25.06 | $25.07 | $49.52 | 105,889 |
2019-11-07 | $25.05 | $25.07 | $25.05 | $25.06 | $49.50 | 181,713 |
2019-11-06 | $25.06 | $25.06 | $25.05 | $25.05 | $49.48 | 324,005 |
2019-11-05 | $25.04 | $25.07 | $25.04 | $25.06 | $49.50 | 191,211 |
2019-11-04 | $25.05 | $25.05 | $25.04 | $25.04 | $49.46 | 264,040 |
2019-11-01 | $25.04 | $25.05 | $25.04 | $25.05 | $49.48 | 100,257 |
2019-10-31 | $25.04 | $25.05 | $25.03 | $25.05 | $49.48 | 757,634 |
2019-10-30 | $25.04 | $25.04 | $25.03 | $25.04 | $49.46 | 149,738 |
2019-10-29 | $25.03 | $25.04 | $25.03 | $25.03 | $49.44 | 600,669 |
2019-10-28 | $25.03 | $25.04 | $25.02 | $25.04 | $49.46 | 548,403 |
2019-10-25 | $25.03 | $25.03 | $25.02 | $25.03 | $49.44 | 235,133 |
2019-10-24 | $25.02 | $25.03 | $25.02 | $25.03 | $49.44 | 195,518 |
2019-10-23 | $25.03 | $25.03 | $25.02 | $25.02 | $49.42 | 140,801 |
2019-10-22 | $25.03 | $25.03 | $25.02 | $25.03 | $49.44 | 167,159 |
2019-10-21 | $25.07 | $25.07 | $25.06 | $25.07 | $49.44 | 223,945 |
2019-10-18 | $25.06 | $25.07 | $25.06 | $25.06 | $49.42 | 96,511 |
2019-10-17 | $25.07 | $25.07 | $25.06 | $25.07 | $49.44 | 145,859 |
2019-10-16 | $25.06 | $25.07 | $25.06 | $25.06 | $49.42 | 280,618 |
2019-10-15 | $25.06 | $25.07 | $25.05 | $25.07 | $49.44 | 530,440 |
2019-10-14 | $25.07 | $25.07 | $25.05 | $25.05 | $49.40 | 121,131 |
2019-10-11 | $25.05 | $25.07 | $25.05 | $25.05 | $49.40 | 431,373 |
2019-10-10 | $25.06 | $25.06 | $25.05 | $25.06 | $49.42 | 130,178 |
2019-10-09 | $25.05 | $25.06 | $25.05 | $25.05 | $49.40 | 224,802 |
2019-10-08 | $25.06 | $25.06 | $25.05 | $25.06 | $49.42 | 75,916 |
2019-10-07 | $25.05 | $25.06 | $25.05 | $25.05 | $49.40 | 726,849 |
2019-10-04 | $25.05 | $25.06 | $25.05 | $25.06 | $49.42 | 181,839 |
2019-10-03 | $25.06 | $25.06 | $25.05 | $25.06 | $49.42 | 125,344 |
2019-10-02 | $25.06 | $25.07 | $25.04 | $25.05 | $49.40 | 448,479 |
2019-10-01 | $25.05 | $25.06 | $25.05 | $25.05 | $49.40 | 123,322 |
2019-09-30 | $25.05 | $25.05 | $25.04 | $25.05 | $49.40 | 287,019 |
2019-09-27 | $25.05 | $25.05 | $25.04 | $25.05 | $49.40 | 117,650 |
2019-09-26 | $25.04 | $25.05 | $25.03 | $25.05 | $49.40 | 260,552 |
2019-09-25 | $25.04 | $25.04 | $25.03 | $25.04 | $49.38 | 349,411 |
2019-09-24 | $25.04 | $25.04 | $25.03 | $25.04 | $49.38 | 320,180 |
2019-09-23 | $25.07 | $25.08 | $25.07 | $25.07 | $49.35 | 149,249 |
2019-09-20 | $25.07 | $25.08 | $25.07 | $25.08 | $49.37 | 191,119 |
2019-09-19 | $25.07 | $25.08 | $25.07 | $25.07 | $49.35 | 202,939 |
2019-09-18 | $25.07 | $25.08 | $25.07 | $25.07 | $49.35 | 135,703 |
2019-09-17 | $25.07 | $25.08 | $25.07 | $25.08 | $49.37 | 246,959 |
2019-09-16 | $25.08 | $25.08 | $25.06 | $25.07 | $49.35 | 283,871 |
2019-09-13 | $25.07 | $25.08 | $25.06 | $25.07 | $49.35 | 331,606 |
2019-09-12 | $25.07 | $25.08 | $25.07 | $25.08 | $49.37 | 149,389 |
2019-09-11 | $25.07 | $25.07 | $25.06 | $25.06 | $49.33 | 139,594 |
2019-09-10 | $25.07 | $25.07 | $25.06 | $25.06 | $49.33 | 144,191 |
2019-09-09 | $25.06 | $25.07 | $25.06 | $25.06 | $49.33 | 172,939 |
2019-09-06 | $25.06 | $25.07 | $25.05 | $25.06 | $49.33 | 235,540 |
2019-09-05 | $25.07 | $25.07 | $25.06 | $25.07 | $49.35 | 170,078 |
2019-09-04 | $25.06 | $25.07 | $25.05 | $25.07 | $49.35 | 289,618 |
2019-09-03 | $25.05 | $25.06 | $25.05 | $25.05 | $49.31 | 288,064 |
2019-08-30 | $25.05 | $25.06 | $25.05 | $25.06 | $49.33 | 225,733 |
2019-08-29 | $25.05 | $25.06 | $25.05 | $25.06 | $49.33 | 121,314 |
2019-08-28 | $25.05 | $25.05 | $25.03 | $25.05 | $49.31 | 1,061,108 |
2019-08-27 | $25.05 | $25.05 | $25.04 | $25.05 | $49.31 | 252,352 |
2019-08-26 | $25.09 | $25.09 | $25.08 | $25.08 | $49.27 | 124,295 |
2019-08-23 | $25.08 | $25.09 | $25.08 | $25.09 | $49.29 | 160,883 |
2019-08-22 | $25.08 | $25.09 | $25.07 | $25.09 | $49.29 | 7,387,996 |
2019-08-21 | $25.09 | $25.09 | $25.07 | $25.07 | $49.25 | 9,888,646 |
2019-08-20 | $25.09 | $25.10 | $25.08 | $25.09 | $49.29 | 258,809 |
2019-08-19 | $25.09 | $25.09 | $25.08 | $25.08 | $49.27 | 204,850 |
2019-08-16 | $25.09 | $25.09 | $25.08 | $25.08 | $49.27 | 179,812 |
2019-08-15 | $25.08 | $25.09 | $25.08 | $25.08 | $49.27 | 195,094 |
2019-08-14 | $25.08 | $25.10 | $25.08 | $25.08 | $49.27 | 329,842 |
2019-08-13 | $25.07 | $25.09 | $25.07 | $25.07 | $49.25 | 249,395 |
2019-08-12 | $25.08 | $25.09 | $25.07 | $25.08 | $49.27 | 1,701,400 |
2019-08-09 | $25.07 | $25.09 | $25.07 | $25.07 | $49.25 | 465,458 |
2019-08-08 | $25.08 | $25.09 | $25.08 | $25.08 | $49.27 | 173,991 |
2019-08-07 | $25.08 | $25.09 | $25.07 | $25.09 | $49.29 | 239,347 |
2019-08-06 | $25.07 | $25.09 | $25.07 | $25.07 | $49.25 | 173,667 |
2019-08-05 | $25.08 | $25.09 | $25.07 | $25.08 | $49.27 | 524,249 |
2019-08-02 | $25.08 | $25.08 | $25.06 | $25.07 | $49.25 | 190,187 |
2019-08-01 | $25.08 | $25.08 | $25.07 | $25.07 | $49.25 | 210,614 |
2019-07-31 | $25.06 | $25.08 | $25.06 | $25.07 | $49.25 | 218,952 |
2019-07-30 | $25.06 | $25.07 | $25.06 | $25.06 | $49.24 | 186,535 |
2019-07-29 | $25.07 | $25.07 | $25.06 | $25.07 | $49.25 | 234,209 |
2019-07-26 | $25.07 | $25.07 | $25.06 | $25.06 | $49.24 | 196,867 |
2019-07-25 | $25.06 | $25.07 | $25.06 | $25.06 | $49.24 | 204,558 |
2019-07-24 | $25.06 | $25.07 | $25.05 | $25.06 | $49.24 | 305,318 |
2019-07-23 | $25.06 | $25.06 | $25.05 | $25.06 | $49.24 | 199,993 |
2019-07-22 | $25.09 | $25.11 | $25.09 | $25.10 | $49.22 | 149,166 |
2019-07-19 | $25.09 | $25.11 | $25.09 | $25.09 | $49.20 | 156,818 |
2019-07-18 | $25.11 | $25.11 | $25.10 | $25.10 | $49.22 | 262,759 |
2019-07-17 | $25.09 | $25.11 | $25.09 | $25.09 | $49.20 | 189,622 |
2019-07-16 | $25.09 | $25.11 | $25.08 | $25.10 | $49.22 | 278,951 |
2019-07-15 | $25.09 | $25.10 | $25.09 | $25.10 | $49.22 | 154,930 |
2019-07-12 | $25.08 | $25.10 | $25.08 | $25.09 | $49.20 | 159,182 |
2019-07-11 | $25.10 | $25.10 | $25.08 | $25.08 | $49.18 | 239,565 |
2019-07-10 | $25.09 | $25.10 | $25.09 | $25.09 | $49.20 | 143,237 |
2019-07-09 | $25.08 | $25.09 | $25.08 | $25.09 | $49.20 | 327,461 |
2019-07-08 | $25.09 | $25.09 | $25.08 | $25.09 | $49.20 | 253,109 |
2019-07-05 | $25.09 | $25.09 | $25.07 | $25.08 | $49.18 | 146,607 |
2019-07-03 | $25.07 | $25.08 | $25.07 | $25.08 | $49.18 | 128,466 |
2019-07-02 | $25.09 | $25.09 | $25.07 | $25.08 | $49.18 | 270,727 |
2019-07-01 | $25.07 | $25.08 | $25.07 | $25.07 | $49.16 | 414,484 |
2019-06-28 | $25.07 | $25.08 | $25.06 | $25.07 | $49.16 | 246,815 |
2019-06-27 | $25.07 | $25.08 | $25.06 | $25.07 | $49.16 | 374,022 |
2019-06-26 | $25.06 | $25.07 | $25.06 | $25.07 | $49.16 | 336,966 |
2019-06-25 | $25.07 | $25.07 | $25.06 | $25.07 | $49.16 | 486,411 |
2019-06-24 | $25.06 | $25.07 | $25.06 | $25.07 | $49.16 | 317,397 |
2019-06-21 | $25.11 | $25.11 | $25.10 | $25.10 | $49.13 | 318,121 |
2019-06-20 | $25.11 | $25.12 | $25.10 | $25.12 | $49.17 | 224,780 |
2019-06-19 | $25.12 | $25.12 | $25.10 | $25.11 | $49.15 | 163,519 |
2019-06-18 | $25.12 | $25.12 | $25.10 | $25.11 | $49.15 | 210,500 |
2019-06-17 | $25.11 | $25.11 | $25.10 | $25.10 | $49.13 | 171,444 |
2019-06-14 | $25.10 | $25.11 | $25.10 | $25.10 | $49.13 | 194,095 |
2019-06-13 | $25.10 | $25.11 | $25.10 | $25.10 | $49.13 | 670,951 |
2019-06-12 | $25.10 | $25.11 | $25.10 | $25.10 | $49.13 | 183,310 |
2019-06-11 | $25.10 | $25.11 | $25.10 | $25.11 | $49.15 | 152,703 |
2019-06-10 | $25.10 | $25.11 | $25.09 | $25.09 | $49.11 | 163,550 |
2019-06-07 | $25.11 | $25.11 | $25.10 | $25.10 | $49.13 | 145,171 |
2019-06-06 | $25.10 | $25.12 | $25.10 | $25.10 | $49.13 | 337,860 |
2019-06-05 | $25.10 | $25.11 | $25.10 | $25.10 | $49.13 | 233,267 |
2019-06-04 | $25.10 | $25.11 | $25.10 | $25.11 | $49.15 | 481,254 |
2019-06-03 | $25.10 | $25.10 | $25.09 | $25.09 | $49.11 | 251,616 |
2019-05-31 | $25.10 | $25.11 | $25.09 | $25.09 | $49.11 | 188,556 |
2019-05-30 | $25.10 | $25.11 | $25.09 | $25.11 | $49.15 | 239,415 |
2019-05-29 | $25.09 | $25.11 | $25.09 | $25.10 | $49.13 | 586,367 |
2019-05-28 | $25.08 | $25.09 | $25.08 | $25.08 | $49.09 | 147,238 |
2019-05-24 | $25.14 | $25.14 | $25.13 | $25.14 | $49.11 | 146,257 |
2019-05-23 | $25.14 | $25.15 | $25.13 | $25.13 | $49.09 | 320,031 |
2019-05-22 | $25.14 | $25.14 | $25.13 | $25.13 | $49.09 | 218,893 |
2019-05-21 | $25.13 | $25.14 | $25.13 | $25.14 | $49.11 | 254,326 |
2019-05-20 | $25.12 | $25.13 | $25.12 | $25.13 | $49.08 | 132,306 |
2019-05-17 | $25.12 | $25.13 | $25.12 | $25.13 | $49.09 | 170,829 |
2019-05-16 | $25.12 | $25.13 | $25.12 | $25.13 | $49.09 | 168,466 |
2019-05-15 | $25.13 | $25.13 | $25.11 | $25.13 | $49.09 | 293,932 |
2019-05-14 | $25.13 | $25.13 | $25.11 | $25.13 | $49.09 | 179,285 |
2019-05-13 | $25.11 | $25.12 | $25.11 | $25.12 | $49.07 | 240,159 |
2019-05-10 | $25.12 | $25.12 | $25.11 | $25.12 | $49.07 | 206,061 |
2019-05-09 | $25.12 | $25.12 | $25.11 | $25.12 | $49.07 | 197,243 |
2019-05-08 | $25.11 | $25.11 | $25.10 | $25.11 | $49.06 | 288,837 |
2019-05-07 | $25.11 | $25.11 | $25.10 | $25.11 | $49.06 | 228,497 |
2019-05-06 | $25.11 | $25.11 | $25.10 | $25.11 | $49.06 | 413,240 |
2019-05-03 | $25.10 | $25.11 | $25.09 | $25.11 | $49.06 | 232,894 |
2019-05-02 | $25.10 | $25.11 | $25.09 | $25.11 | $49.06 | 230,649 |
2019-05-01 | $25.09 | $25.10 | $25.09 | $25.09 | $49.02 | 193,493 |
2019-04-30 | $25.10 | $25.10 | $25.08 | $25.10 | $49.04 | 196,820 |
2019-04-29 | $25.10 | $25.10 | $25.08 | $25.08 | $49.00 | 310,186 |
2019-04-26 | $25.08 | $25.09 | $25.08 | $25.08 | $49.00 | 249,941 |
2019-04-25 | $25.08 | $25.10 | $25.08 | $25.08 | $49.00 | 240,101 |
2019-04-24 | $25.08 | $25.09 | $25.08 | $25.09 | $49.02 | 214,328 |
2019-04-23 | $25.09 | $25.09 | $25.08 | $25.08 | $49.00 | 215,845 |
2019-04-22 | $25.13 | $25.13 | $25.12 | $25.13 | $49.00 | 215,244 |
2019-04-18 | $25.12 | $25.13 | $25.11 | $25.11 | $48.97 | 234,350 |
2019-04-17 | $25.12 | $25.13 | $25.12 | $25.12 | $48.98 | 160,762 |
2019-04-16 | $25.11 | $25.12 | $25.11 | $25.11 | $48.97 | 336,747 |
2019-04-15 | $25.12 | $25.12 | $25.11 | $25.12 | $48.98 | 138,267 |
2019-04-12 | $25.12 | $25.12 | $25.11 | $25.12 | $48.98 | 214,752 |
2019-04-11 | $25.11 | $25.12 | $25.11 | $25.12 | $48.98 | 259,231 |
2019-04-10 | $25.10 | $25.11 | $25.10 | $25.10 | $48.95 | 277,260 |
2019-04-09 | $25.10 | $25.11 | $25.10 | $25.10 | $48.95 | 203,848 |
2019-04-08 | $25.09 | $25.10 | $25.09 | $25.09 | $48.93 | 187,998 |
2019-04-05 | $25.09 | $25.10 | $25.09 | $25.10 | $48.95 | 223,344 |
2019-04-04 | $25.10 | $25.10 | $25.09 | $25.10 | $48.95 | 278,855 |
2019-04-03 | $25.10 | $25.10 | $25.08 | $25.09 | $48.93 | 272,087 |
2019-04-02 | $25.09 | $25.09 | $25.08 | $25.08 | $48.91 | 319,485 |
2019-04-01 | $25.07 | $25.08 | $25.07 | $25.08 | $48.91 | 679,310 |
2019-03-29 | $25.08 | $25.08 | $25.07 | $25.08 | $48.91 | 254,986 |
2019-03-28 | $25.08 | $25.08 | $25.07 | $25.07 | $48.89 | 463,693 |
2019-03-27 | $25.07 | $25.07 | $25.06 | $25.06 | $48.87 | 278,519 |
2019-03-26 | $25.07 | $25.07 | $25.06 | $25.07 | $48.89 | 302,021 |
2019-03-25 | $25.10 | $25.11 | $25.10 | $25.11 | $48.88 | 253,183 |
2019-03-22 | $25.11 | $25.11 | $25.10 | $25.11 | $48.87 | 246,237 |
2019-03-21 | $25.11 | $25.11 | $25.10 | $25.11 | $48.88 | 235,811 |
2019-03-20 | $25.12 | $25.12 | $25.11 | $25.11 | $48.88 | 370,476 |
2019-03-19 | $25.12 | $25.12 | $25.11 | $25.12 | $48.90 | 1,051,960 |
2019-03-18 | $25.11 | $25.11 | $25.10 | $25.11 | $48.88 | 1,530,791 |
2019-03-15 | $25.11 | $25.12 | $25.10 | $25.10 | $48.86 | 217,186 |
2019-03-14 | $25.09 | $25.11 | $25.09 | $25.10 | $48.86 | 239,102 |
2019-03-13 | $25.11 | $25.11 | $25.09 | $25.10 | $48.86 | 1,039,567 |
2019-03-12 | $25.11 | $25.11 | $25.09 | $25.11 | $48.88 | 709,666 |
2019-03-11 | $25.10 | $25.10 | $25.09 | $25.09 | $48.84 | 296,538 |
2019-03-08 | $25.10 | $25.10 | $25.09 | $25.10 | $48.86 | 243,614 |
2019-03-07 | $25.10 | $25.10 | $25.09 | $25.10 | $48.86 | 268,019 |
2019-03-06 | $25.10 | $25.11 | $25.09 | $25.11 | $48.88 | 261,264 |
2019-03-05 | $25.10 | $25.10 | $25.08 | $25.08 | $48.82 | 420,602 |
2019-03-04 | $25.10 | $25.10 | $25.08 | $25.09 | $48.84 | 318,106 |
2019-03-01 | $25.09 | $25.09 | $25.07 | $25.09 | $48.84 | 3,793,732 |
2019-02-28 | $25.08 | $25.09 | $25.08 | $25.09 | $48.84 | 431,874 |
2019-02-27 | $25.07 | $25.08 | $25.07 | $25.08 | $48.82 | 288,856 |
2019-02-26 | $25.07 | $25.09 | $25.07 | $25.07 | $48.80 | 1,507,520 |
2019-02-25 | $25.07 | $25.08 | $25.06 | $25.07 | $48.80 | 381,484 |
2019-02-22 | $25.08 | $25.08 | $25.06 | $25.06 | $48.78 | 694,856 |
2019-02-21 | $25.08 | $25.08 | $25.05 | $25.08 | $48.82 | 936,817 |
2019-02-20 | $25.08 | $25.08 | $25.06 | $25.07 | $48.80 | 227,143 |
2019-02-19 | $25.07 | $25.07 | $25.06 | $25.07 | $48.80 | 660,982 |
2019-02-15 | $25.11 | $25.12 | $25.10 | $25.10 | $48.77 | 365,159 |
2019-02-14 | $25.10 | $25.11 | $25.10 | $25.10 | $48.77 | 225,336 |
2019-02-13 | $25.12 | $25.12 | $25.10 | $25.10 | $48.77 | 452,373 |
2019-02-12 | $25.11 | $25.11 | $25.10 | $25.11 | $48.79 | 207,006 |
2019-02-11 | $25.11 | $25.11 | $25.09 | $25.09 | $48.75 | 837,158 |
2019-02-08 | $25.09 | $25.10 | $25.09 | $25.09 | $48.75 | 256,117 |
2019-02-07 | $25.10 | $25.10 | $25.09 | $25.10 | $48.77 | 292,055 |
2019-02-06 | $25.08 | $25.10 | $25.08 | $25.10 | $48.77 | 475,323 |
2019-02-05 | $25.10 | $25.10 | $25.08 | $25.10 | $48.77 | 418,765 |
2019-02-04 | $25.08 | $25.09 | $25.08 | $25.08 | $48.73 | 330,607 |
2019-02-01 | $25.08 | $25.09 | $25.08 | $25.09 | $48.75 | 354,677 |
2019-01-31 | $25.09 | $25.09 | $25.08 | $25.08 | $48.73 | 640,868 |
2019-01-30 | $25.09 | $25.09 | $25.08 | $25.08 | $48.73 | 235,655 |
2019-01-29 | $25.08 | $25.09 | $25.08 | $25.09 | $48.75 | 199,753 |
2019-01-28 | $25.08 | $25.08 | $25.07 | $25.07 | $48.71 | 324,681 |
2019-01-25 | $25.08 | $25.08 | $25.07 | $25.08 | $48.73 | 234,694 |
2019-01-24 | $25.08 | $25.08 | $25.07 | $25.07 | $48.71 | 528,560 |
2019-01-23 | $25.07 | $25.08 | $25.06 | $25.07 | $48.71 | 883,740 |
2019-01-22 | $25.07 | $25.07 | $25.05 | $25.07 | $48.71 | 334,808 |
2019-01-18 | $25.11 | $25.11 | $25.10 | $25.11 | $48.70 | 413,663 |
2019-01-17 | $25.11 | $25.12 | $25.10 | $25.12 | $48.72 | 2,136,035 |
2019-01-16 | $25.11 | $25.11 | $25.10 | $25.11 | $48.70 | 281,337 |
2019-01-15 | $25.12 | $25.12 | $25.10 | $25.11 | $48.70 | 576,291 |
2019-01-14 | $25.11 | $25.11 | $25.09 | $25.11 | $48.70 | 409,964 |
2019-01-11 | $25.10 | $25.10 | $25.09 | $25.10 | $48.69 | 222,087 |
2019-01-10 | $25.09 | $25.10 | $25.09 | $25.10 | $48.69 | 383,450 |
2019-01-09 | $25.10 | $25.10 | $25.08 | $25.09 | $48.67 | 1,277,128 |
2019-01-08 | $25.09 | $25.10 | $25.08 | $25.09 | $48.67 | 9,903,182 |
2019-01-07 | $25.08 | $25.09 | $25.07 | $25.09 | $48.67 | 2,740,528 |
2019-01-04 | $25.09 | $25.09 | $25.08 | $25.08 | $48.65 | 204,927 |
2019-01-03 | $25.08 | $25.09 | $25.07 | $25.08 | $48.65 | 383,350 |
2019-01-02 | $25.08 | $25.09 | $25.06 | $25.08 | $48.65 | 1,211,432 |
2018-12-31 | $25.08 | $25.09 | $25.07 | $25.08 | $48.65 | 732,782 |
2018-12-28 | $25.08 | $25.09 | $25.06 | $25.07 | $48.63 | 564,739 |
2018-12-27 | $25.08 | $25.08 | $25.06 | $25.08 | $48.65 | 890,061 |
2018-12-26 | $25.07 | $25.07 | $25.06 | $25.06 | $48.61 | 875,912 |
2018-12-24 | $25.08 | $25.08 | $25.06 | $25.08 | $48.65 | 821,477 |
2018-12-21 | $25.12 | $25.12 | $25.10 | $25.11 | $48.62 | 724,860 |
2018-12-20 | $25.12 | $25.12 | $25.10 | $25.11 | $48.62 | 1,133,294 |
2018-12-19 | $25.12 | $25.12 | $25.10 | $25.10 | $48.60 | 540,016 |
2018-12-18 | $25.12 | $25.12 | $25.11 | $25.12 | $48.64 | 935,837 |
2018-12-17 | $25.12 | $25.12 | $25.11 | $25.11 | $48.62 | 1,354,831 |
2018-12-14 | $25.13 | $25.13 | $25.11 | $25.11 | $48.62 | 273,739 |
2018-12-13 | $25.12 | $25.12 | $25.11 | $25.12 | $48.64 | 372,783 |
2018-12-12 | $25.12 | $25.12 | $25.11 | $25.11 | $48.62 | 226,236 |
2018-12-11 | $25.10 | $25.12 | $25.10 | $25.12 | $48.64 | 429,264 |
2018-12-10 | $25.11 | $25.11 | $25.10 | $25.11 | $48.62 | 356,937 |
2018-12-07 | $25.10 | $25.11 | $25.10 | $25.10 | $48.60 | 383,152 |
2018-12-06 | $25.10 | $25.11 | $25.10 | $25.11 | $48.62 | 557,687 |
2018-12-04 | $25.11 | $25.11 | $25.09 | $25.09 | $48.58 | 303,836 |
2018-12-03 | $25.10 | $25.11 | $25.08 | $25.11 | $48.61 | 567,257 |
2018-11-30 | $25.09 | $25.11 | $25.09 | $25.11 | $48.62 | 423,313 |
2018-11-29 | $25.11 | $25.11 | $25.09 | $25.09 | $48.58 | 251,421 |
2018-11-28 | $25.10 | $25.10 | $25.09 | $25.10 | $48.60 | 416,908 |
2018-11-27 | $25.10 | $25.10 | $25.09 | $25.10 | $48.60 | 307,297 |
2018-11-26 | $25.08 | $25.10 | $25.08 | $25.09 | $48.58 | 380,410 |
2018-11-23 | $25.09 | $25.10 | $25.08 | $25.10 | $48.60 | 105,287 |
2018-11-21 | $25.08 | $25.10 | $25.08 | $25.10 | $48.60 | 145,047 |
2018-11-20 | $25.10 | $25.10 | $25.08 | $25.09 | $48.58 | 262,363 |
2018-11-19 | $25.13 | $25.13 | $25.12 | $25.13 | $48.58 | 419,486 |
2018-11-16 | $25.12 | $25.12 | $25.11 | $25.12 | $48.56 | 371,902 |
2018-11-15 | $25.12 | $25.12 | $25.11 | $25.11 | $48.54 | 257,499 |
2018-11-14 | $25.12 | $25.12 | $25.10 | $25.10 | $48.52 | 966,572 |
2018-11-13 | $25.12 | $25.12 | $25.11 | $25.12 | $48.56 | 137,695 |
2018-11-12 | $25.12 | $25.12 | $25.10 | $25.11 | $48.54 | 199,248 |
2018-11-09 | $25.09 | $25.11 | $25.09 | $25.11 | $48.54 | 125,827 |
2018-11-08 | $25.12 | $25.12 | $25.10 | $25.11 | $48.54 | 321,453 |
2018-11-07 | $25.11 | $25.11 | $25.10 | $25.10 | $48.52 | 328,672 |
2018-11-06 | $25.11 | $25.11 | $25.09 | $25.11 | $48.54 | 364,910 |
2018-11-05 | $25.10 | $25.10 | $25.09 | $25.09 | $48.50 | 254,881 |
2018-11-02 | $25.10 | $25.10 | $25.08 | $25.10 | $48.52 | 461,746 |
2018-11-01 | $25.09 | $25.10 | $25.09 | $25.10 | $48.52 | 958,445 |
2018-10-31 | $25.09 | $25.10 | $25.08 | $25.09 | $48.50 | 332,615 |
2018-10-30 | $25.10 | $25.10 | $25.08 | $25.09 | $48.50 | 214,721 |
2018-10-29 | $25.09 | $25.09 | $25.07 | $25.09 | $48.50 | 365,827 |
2018-10-26 | $25.08 | $25.09 | $25.07 | $25.07 | $48.46 | 703,729 |
2018-10-25 | $25.09 | $25.10 | $25.08 | $25.09 | $48.50 | 147,824 |
2018-10-24 | $25.09 | $25.09 | $25.08 | $25.09 | $48.50 | 285,364 |
2018-10-23 | $25.09 | $25.09 | $25.07 | $25.09 | $48.50 | 388,029 |
2018-10-22 | $25.13 | $25.13 | $25.11 | $25.12 | $48.48 | 115,228 |
2018-10-19 | $25.12 | $25.12 | $25.10 | $25.11 | $48.46 | 709,256 |
2018-10-18 | $25.12 | $25.12 | $25.10 | $25.12 | $48.48 | 81,679 |
2018-10-17 | $25.12 | $25.12 | $25.10 | $25.11 | $48.46 | 252,414 |
2018-10-16 | $25.10 | $25.11 | $25.10 | $25.10 | $48.44 | 355,020 |
2018-10-15 | $25.11 | $25.11 | $25.10 | $25.11 | $48.46 | 282,088 |
2018-10-12 | $25.11 | $25.11 | $25.09 | $25.11 | $48.46 | 179,600 |
2018-10-11 | $25.11 | $25.11 | $25.09 | $25.10 | $48.44 | 488,855 |
2018-10-10 | $25.11 | $25.11 | $25.09 | $25.10 | $48.44 | 127,150 |
2018-10-09 | $25.10 | $25.10 | $25.09 | $25.09 | $48.42 | 171,052 |
2018-10-08 | $25.10 | $25.11 | $25.08 | $25.08 | $48.40 | 175,904 |
2018-10-05 | $25.10 | $25.10 | $25.09 | $25.10 | $48.44 | 167,649 |
2018-10-04 | $25.11 | $25.11 | $25.09 | $25.10 | $48.44 | 376,373 |
2018-10-03 | $25.09 | $25.09 | $25.08 | $25.09 | $48.42 | 152,393 |
2018-10-02 | $25.09 | $25.09 | $25.08 | $25.09 | $48.42 | 170,165 |
2018-10-01 | $25.08 | $25.09 | $25.08 | $25.09 | $48.42 | 121,320 |
2018-09-28 | $25.09 | $25.09 | $25.08 | $25.08 | $48.41 | 264,998 |
2018-09-27 | $25.08 | $25.09 | $25.08 | $25.09 | $48.42 | 148,778 |
2018-09-26 | $25.08 | $25.08 | $25.07 | $25.08 | $48.40 | 123,318 |
2018-09-25 | $25.09 | $25.09 | $25.07 | $25.08 | $48.40 | 135,961 |
2018-09-24 | $25.12 | $25.12 | $25.10 | $25.11 | $48.39 | 95,504 |
2018-09-21 | $25.11 | $25.11 | $25.10 | $25.11 | $48.39 | 88,604 |
2018-09-20 | $25.11 | $25.12 | $25.10 | $25.12 | $48.41 | 133,978 |
2018-09-19 | $25.11 | $25.11 | $25.10 | $25.11 | $48.39 | 49,191 |
2018-09-18 | $25.11 | $25.11 | $25.09 | $25.11 | $48.39 | 278,047 |
2018-09-17 | $25.11 | $25.11 | $25.09 | $25.10 | $48.37 | 300,993 |
2018-09-14 | $25.11 | $25.11 | $25.09 | $25.09 | $48.35 | 73,397 |
2018-09-13 | $25.12 | $25.12 | $25.09 | $25.09 | $48.35 | 86,142 |
2018-09-12 | $25.09 | $25.11 | $25.09 | $25.10 | $48.37 | 230,010 |
2018-09-11 | $25.10 | $25.11 | $25.09 | $25.10 | $48.37 | 356,389 |
2018-09-10 | $25.08 | $25.09 | $25.08 | $25.08 | $48.33 | 152,830 |
2018-09-07 | $25.10 | $25.10 | $25.09 | $25.09 | $48.35 | 106,480 |
2018-09-06 | $25.10 | $25.10 | $25.09 | $25.09 | $48.36 | 527,470 |
2018-09-05 | $25.10 | $25.10 | $25.09 | $25.09 | $48.35 | 337,397 |
2018-09-04 | $25.07 | $25.08 | $25.07 | $25.08 | $48.33 | 275,422 |
2018-08-31 | $25.08 | $25.09 | $25.07 | $25.08 | $48.33 | 182,355 |
2018-08-30 | $25.08 | $25.08 | $25.07 | $25.08 | $48.33 | 120,256 |
2018-08-29 | $25.09 | $25.09 | $25.06 | $25.08 | $48.33 | 226,569 |
2018-08-28 | $25.07 | $25.08 | $25.07 | $25.08 | $48.33 | 154,954 |
2018-08-27 | $25.06 | $25.08 | $25.06 | $25.08 | $48.33 | 85,373 |
2018-08-24 | $25.08 | $25.08 | $25.07 | $25.07 | $48.31 | 74,631 |
2018-08-23 | $25.08 | $25.08 | $25.06 | $25.07 | $48.31 | 255,557 |
2018-08-22 | $25.07 | $25.07 | $25.06 | $25.07 | $48.31 | 79,887 |
2018-08-21 | $25.08 | $25.08 | $25.05 | $25.07 | $48.31 | 151,720 |
2018-08-20 | $25.11 | $25.11 | $25.10 | $25.11 | $48.31 | 44,971 |
2018-08-17 | $25.11 | $25.11 | $25.09 | $25.11 | $48.31 | 88,779 |
2018-08-16 | $25.10 | $25.11 | $25.09 | $25.10 | $48.30 | 55,931 |
2018-08-15 | $25.10 | $25.10 | $25.09 | $25.10 | $48.30 | 105,617 |
2018-08-14 | $25.11 | $25.11 | $25.09 | $25.10 | $48.30 | 88,151 |
2018-08-13 | $25.10 | $25.10 | $25.09 | $25.10 | $48.30 | 70,225 |
2018-08-10 | $25.10 | $25.10 | $25.09 | $25.10 | $48.30 | 42,732 |
2018-08-09 | $25.09 | $25.10 | $25.08 | $25.10 | $48.30 | 171,408 |
2018-08-08 | $25.08 | $25.09 | $25.08 | $25.09 | $48.28 | 101,488 |
2018-08-07 | $25.09 | $25.09 | $25.08 | $25.09 | $48.28 | 202,154 |
2018-08-06 | $25.09 | $25.09 | $25.08 | $25.09 | $48.28 | 59,800 |
2018-08-03 | $25.07 | $25.09 | $25.07 | $25.09 | $48.28 | 75,576 |
2018-08-02 | $25.08 | $25.09 | $25.07 | $25.08 | $48.26 | 47,003 |
2018-08-01 | $25.07 | $25.08 | $25.07 | $25.08 | $48.26 | 215,642 |
2018-07-31 | $25.08 | $25.08 | $25.06 | $25.07 | $48.24 | 43,439 |
2018-07-30 | $25.08 | $25.08 | $25.07 | $25.07 | $48.24 | 16,864 |
2018-07-27 | $25.08 | $25.08 | $25.07 | $25.07 | $48.24 | 17,998 |
2018-07-26 | $25.06 | $25.08 | $25.06 | $25.07 | $48.24 | 60,795 |
2018-07-25 | $25.07 | $25.08 | $25.07 | $25.07 | $48.24 | 48,039 |
2018-07-24 | $25.08 | $25.08 | $25.06 | $25.07 | $48.24 | 183,871 |
2018-07-23 | $25.09 | $25.10 | $25.08 | $25.09 | $48.21 | 52,950 |
2018-07-20 | $25.11 | $25.11 | $25.08 | $25.09 | $48.21 | 47,866 |
2018-07-19 | $25.10 | $25.10 | $25.09 | $25.10 | $48.23 | 31,996 |
2018-07-18 | $25.10 | $25.10 | $25.09 | $25.10 | $48.23 | 114,450 |
2018-07-17 | $25.09 | $25.11 | $25.08 | $25.10 | $48.23 | 38,188 |
2018-07-16 | $25.09 | $25.09 | $25.08 | $25.09 | $48.21 | 90,015 |
2018-07-13 | $25.08 | $25.09 | $25.08 | $25.09 | $48.21 | 20,243 |
2018-07-12 | $25.09 | $25.09 | $25.07 | $25.08 | $48.19 | 181,075 |
2018-07-11 | $25.09 | $25.09 | $25.08 | $25.08 | $48.19 | 85,494 |
2018-07-10 | $25.09 | $25.09 | $25.06 | $25.08 | $48.18 | 135,571 |
2018-07-09 | $25.08 | $25.09 | $25.07 | $25.08 | $48.18 | 25,226 |
2018-07-06 | $25.08 | $25.08 | $25.06 | $25.08 | $48.19 | 79,444 |
2018-07-05 | $25.09 | $25.09 | $25.06 | $25.07 | $48.17 | 152,505 |
2018-07-03 | $25.09 | $25.09 | $25.08 | $25.09 | $48.21 | 50,405 |
2018-07-02 | $25.08 | $25.09 | $25.04 | $25.08 | $48.19 | 796,148 |
2018-06-29 | $25.08 | $25.08 | $25.05 | $25.08 | $48.19 | 267,812 |
2018-06-28 | $25.08 | $25.08 | $25.07 | $25.08 | $48.19 | 61,269 |
2018-06-27 | $25.08 | $25.08 | $25.07 | $25.07 | $48.17 | 43,745 |
2018-06-26 | $25.08 | $25.08 | $25.06 | $25.08 | $48.19 | 443,020 |
2018-06-25 | $25.09 | $25.09 | $25.06 | $25.07 | $48.17 | 58,488 |
2018-06-22 | $25.11 | $25.11 | $25.10 | $25.11 | $48.18 | 32,714 |
2018-06-21 | $25.12 | $25.12 | $25.11 | $25.12 | $48.20 | 35,288 |
2018-06-20 | $25.11 | $25.11 | $25.10 | $25.11 | $48.18 | 43,248 |
2018-06-19 | $25.11 | $25.11 | $25.10 | $25.10 | $48.16 | 31,797 |
2018-06-18 | $25.11 | $25.11 | $25.10 | $25.10 | $48.16 | 29,450 |
2018-06-15 | $25.10 | $25.11 | $25.10 | $25.10 | $48.16 | 20,356 |
2018-06-14 | $25.10 | $25.10 | $25.09 | $25.10 | $48.16 | 35,520 |
2018-06-13 | $25.11 | $25.11 | $25.09 | $25.09 | $48.14 | 57,517 |
2018-06-12 | $25.09 | $25.10 | $25.09 | $25.09 | $48.14 | 18,081 |
2018-06-11 | $25.10 | $25.10 | $25.09 | $25.10 | $48.16 | 193,108 |
2018-06-08 | $25.11 | $25.11 | $25.10 | $25.10 | $48.16 | 12,977 |
2018-06-07 | $25.10 | $25.10 | $25.09 | $25.10 | $48.16 | 17,933 |
2018-06-06 | $25.10 | $25.11 | $25.07 | $25.09 | $48.14 | 411,282 |
2018-06-05 | $25.10 | $25.11 | $25.09 | $25.09 | $48.14 | 42,240 |
2018-06-04 | $25.11 | $25.11 | $25.09 | $25.10 | $48.16 | 37,212 |
2018-06-01 | $25.10 | $25.10 | $25.09 | $25.09 | $48.14 | 144,763 |
2018-05-31 | $25.10 | $25.10 | $25.08 | $25.09 | $48.14 | 155,869 |
2018-05-30 | $25.10 | $25.11 | $25.08 | $25.08 | $48.12 | 160,304 |
2018-05-29 | $25.10 | $25.10 | $25.09 | $25.09 | $48.14 | 25,308 |
2018-05-25 | $25.10 | $25.10 | $25.09 | $25.09 | $48.14 | 71,848 |
2018-05-24 | $25.10 | $25.10 | $25.09 | $25.09 | $48.14 | 27,322 |
2018-05-23 | $25.10 | $25.10 | $25.09 | $25.09 | $48.14 | 89,831 |
2018-05-22 | $25.10 | $25.10 | $25.08 | $25.08 | $48.12 | 56,034 |
2018-05-21 | $25.13 | $25.13 | $25.11 | $25.11 | $48.11 | 27,530 |
2018-05-18 | $25.12 | $25.13 | $25.10 | $25.11 | $48.11 | 101,101 |
2018-05-17 | $25.12 | $25.12 | $25.11 | $25.11 | $48.11 | 29,400 |
2018-05-16 | $25.11 | $25.11 | $25.10 | $25.11 | $48.11 | 40,002 |
2018-05-15 | $25.12 | $25.12 | $25.11 | $25.11 | $48.11 | 26,499 |
2018-05-14 | $25.12 | $25.12 | $25.11 | $25.11 | $48.11 | 25,700 |
2018-05-11 | $25.11 | $25.11 | $25.08 | $25.10 | $48.09 | 153,793 |
2018-05-10 | $25.10 | $25.11 | $25.10 | $25.10 | $48.09 | 30,481 |
2018-05-09 | $25.12 | $25.12 | $25.10 | $25.10 | $48.09 | 42,306 |
2018-05-08 | $25.12 | $25.12 | $25.10 | $25.11 | $48.11 | 44,344 |
2018-05-07 | $25.11 | $25.11 | $25.10 | $25.10 | $48.09 | 23,165 |
2018-05-04 | $25.11 | $25.11 | $25.09 | $25.10 | $48.09 | 125,955 |
2018-05-03 | $25.10 | $25.10 | $25.09 | $25.10 | $48.09 | 79,345 |
2018-05-02 | $25.09 | $25.10 | $25.09 | $25.10 | $48.09 | 119,230 |
2018-05-01 | $25.09 | $25.11 | $25.09 | $25.10 | $48.09 | 45,291 |
2018-04-30 | $25.08 | $25.09 | $25.08 | $25.08 | $48.06 | 15,580 |
2018-04-27 | $25.09 | $25.09 | $25.08 | $25.09 | $48.07 | 25,875 |
2018-04-26 | $25.09 | $25.09 | $25.08 | $25.09 | $48.07 | 23,100 |
2018-04-25 | $25.10 | $25.10 | $25.02 | $25.09 | $48.07 | 38,158 |
2018-04-24 | $25.09 | $25.35 | $25.07 | $25.09 | $48.07 | 109,160 |
2018-04-23 | $25.11 | $25.11 | $25.10 | $25.11 | $48.06 | 20,503 |
2018-04-20 | $25.10 | $25.12 | $25.10 | $25.11 | $48.06 | 29,020 |
2018-04-19 | $25.11 | $25.12 | $25.09 | $25.11 | $48.06 | 51,894 |
2018-04-18 | $25.09 | $25.11 | $25.09 | $25.11 | $48.06 | 19,989 |
2018-04-17 | $25.11 | $25.12 | $25.07 | $25.11 | $48.05 | 42,306 |
2018-04-16 | $25.11 | $25.11 | $25.09 | $25.10 | $48.04 | 16,812 |
2018-04-13 | $25.07 | $25.10 | $25.07 | $25.10 | $48.04 | 10,900 |
2018-04-12 | $25.10 | $25.10 | $25.08 | $25.09 | $48.02 | 32,770 |
2018-04-11 | $25.10 | $25.13 | $25.09 | $25.10 | $48.04 | 20,899 |
2018-04-10 | $25.10 | $25.10 | $25.07 | $25.10 | $48.04 | 19,344 |
2018-04-09 | $25.11 | $25.11 | $25.07 | $25.09 | $48.02 | 29,435 |
2018-04-06 | $25.10 | $25.11 | $25.08 | $25.10 | $48.04 | 27,468 |
2018-04-05 | $25.10 | $25.10 | $25.08 | $25.10 | $48.04 | 24,320 |
2018-04-04 | $25.11 | $25.11 | $25.09 | $25.09 | $48.02 | 62,350 |
2018-04-03 | $25.11 | $27.90 | $25.05 | $25.11 | $48.06 | 110,588 |
2018-04-02 | $25.10 | $25.14 | $25.05 | $25.11 | $48.06 | 521,534 |
2018-03-29 | $25.01 | $25.13 | $25.01 | $25.10 | $48.04 | 25,313 |
2018-03-28 | $25.08 | $26.25 | $25.06 | $25.09 | $48.02 | 18,484 |
2018-03-27 | $25.09 | $25.09 | $25.02 | $25.06 | $47.96 | 14,650 |
2018-03-26 | $25.01 | $25.34 | $25.01 | $25.07 | $47.98 | 8,777 |
2018-03-23 | $25.01 | $25.08 | $25.01 | $25.08 | $48.00 | 736 |
2018-03-22 | $25.08 | $25.08 | $25.04 | $25.04 | $47.92 | 7,756 |
2018-03-21 | $25.09 | $25.09 | $25.06 | $25.07 | $47.98 | 6,965 |
2018-03-20 | $25.00 | $25.09 | $25.00 | $25.04 | $47.92 | 7,446 |
2018-03-19 | $25.11 | $25.11 | $25.11 | $25.11 | $48.01 | 5,787 |
2018-03-16 | $25.09 | $25.11 | $25.09 | $25.11 | $48.01 | 4,213 |
2018-03-15 | $25.11 | $25.11 | $25.05 | $25.07 | $47.93 | 2,140 |
2018-03-14 | $25.07 | $25.11 | $25.07 | $25.11 | $48.01 | 3,682 |
2018-03-13 | $25.10 | $25.10 | $25.05 | $25.10 | $47.99 | 7,382 |
2018-03-12 | $25.10 | $25.10 | $25.06 | $25.10 | $47.99 | 5,124 |
2018-03-09 | $25.10 | $25.10 | $25.02 | $25.10 | $47.99 | 9,982 |
2018-03-08 | $25.10 | $25.10 | $25.07 | $25.10 | $47.99 | 20,416 |
2018-03-07 | $25.09 | $25.10 | $25.05 | $25.09 | $47.97 | 44,652 |
2018-03-06 | $25.05 | $25.09 | $25.05 | $25.09 | $47.97 | 12,434 |
2018-03-05 | $25.02 | $25.09 | $25.02 | $25.09 | $47.97 | 65,839 |
2018-03-02 | $25.08 | $25.08 | $25.02 | $25.08 | $47.95 | 3,348 |
2018-03-01 | $25.05 | $25.08 | $25.04 | $25.08 | $47.95 | 1,261 |
2018-02-28 | $25.06 | $25.08 | $25.01 | $25.06 | $47.91 | 16,842 |
2018-02-27 | $25.07 | $25.08 | $25.07 | $25.08 | $47.95 | 2,740 |
2018-02-26 | $25.08 | $25.08 | $25.03 | $25.03 | $47.85 | 1,831 |
2018-02-23 | $25.08 | $25.08 | $25.05 | $25.08 | $47.95 | 6,612 |
2018-02-22 | $25.06 | $25.07 | $25.06 | $25.06 | $47.92 | 1,577 |
2018-02-21 | $25.08 | $25.08 | $25.05 | $25.07 | $47.93 | 2,039 |
2018-02-20 | $25.07 | $25.07 | $25.06 | $25.06 | $47.91 | 1,928 |
2018-02-16 | $25.03 | $25.11 | $25.03 | $25.05 | $47.84 | 17,604 |
2018-02-15 | $25.10 | $25.10 | $25.07 | $25.09 | $47.92 | 14,180 |
2018-02-14 | $25.06 | $25.10 | $25.06 | $25.10 | $47.93 | 3,640 |
2018-02-13 | $25.03 | $25.10 | $25.03 | $25.03 | $47.80 | 5,473 |
2018-02-12 | $25.09 | $25.09 | $25.05 | $25.07 | $47.88 | 3,148 |
2018-02-09 | $25.09 | $25.09 | $25.02 | $25.09 | $47.92 | 2,258 |
2018-02-08 | $25.09 | $25.09 | $25.02 | $25.06 | $47.86 | 1,526 |
2018-02-07 | $25.09 | $26.04 | $25.05 | $25.09 | $47.92 | 21,490 |
2018-02-06 | $25.04 | $25.09 | $25.02 | $25.09 | $47.92 | 3,507 |
2018-02-05 | $25.02 | $25.05 | $25.02 | $25.05 | $47.84 | 163 |
2018-02-02 | $25.05 | $25.05 | $25.05 | $25.05 | $47.84 | 128 |
2018-02-01 | $25.05 | $25.06 | $25.05 | $25.06 | $47.86 | 425 |
2018-01-31 | $25.02 | $25.07 | $25.02 | $25.03 | $47.80 | 2,612 |
2018-01-30 | $25.09 | $25.09 | $25.04 | $25.09 | $47.92 | 1,621 |
2018-01-29 | $25.08 | $25.08 | $25.08 | $25.08 | $47.90 | 56 |
2018-01-26 | $25.08 | $25.08 | $25.08 | $25.08 | $47.90 | 200 |
2018-01-25 | $25.08 | $25.15 | $25.04 | $25.08 | $47.90 | 4,861 |
2018-01-24 | $25.03 | $25.08 | $25.03 | $25.08 | $47.90 | 1,307 |
2018-01-23 | $25.10 | $25.10 | $25.10 | $25.10 | $47.93 | 35 |
2018-01-22 | $25.09 | $25.10 | $25.07 | $25.10 | $47.88 | 1,849 |
2018-01-19 | $25.10 | $25.10 | $25.06 | $25.10 | $47.88 | 5,297 |
2018-01-18 | $25.06 | $25.09 | $25.03 | $25.06 | $47.80 | 2,353 |
2018-01-17 | $25.10 | $25.10 | $25.10 | $25.10 | $47.88 | 90 |
2018-01-16 | $25.09 | $25.09 | $25.02 | $25.07 | $47.82 | 4,358 |
2018-01-12 | $25.09 | $25.09 | $25.09 | $25.09 | $47.86 | 62 |
2018-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $47.79 | 100 |
2018-01-10 | $25.09 | $25.09 | $25.09 | $25.09 | $47.86 | 63 |
2018-01-09 | $25.06 | $25.09 | $25.06 | $25.09 | $47.86 | 305 |
2018-01-08 | $25.07 | $25.07 | $25.06 | $25.06 | $47.80 | 400 |
2018-01-05 | $25.05 | $25.05 | $25.05 | $25.05 | $47.79 | 0 |
2018-01-04 | $25.05 | $25.05 | $25.05 | $25.05 | $47.79 | 100 |
2018-01-03 | $25.04 | $25.04 | $25.01 | $25.01 | $47.71 | 800 |
2018-01-02 | $25.07 | $25.07 | $25.07 | $25.07 | $47.82 | 252 |
2017-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $47.69 | 1 |
2017-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $47.69 | 26 |
2017-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $47.69 | 250 |
2017-12-26 | $25.02 | $25.02 | $25.02 | $25.02 | $47.73 | 4 |
2017-12-22 | $25.05 | $25.05 | $25.05 | $25.05 | $47.73 | 1 |
2017-12-21 | $25.05 | $25.05 | $25.05 | $25.05 | $47.73 | 35 |
2017-12-20 | $25.09 | $25.10 | $25.04 | $25.05 | $47.73 | 2,615 |
2017-12-19 | $25.00 | $25.05 | $24.99 | $25.05 | $47.73 | 14,147 |
2017-12-18 | $25.04 | $25.04 | $25.04 | $25.04 | $47.71 | 0 |
2017-12-15 | $25.04 | $25.04 | $25.04 | $25.04 | $47.71 | 100 |
2017-12-14 | $25.09 | $25.09 | $25.08 | $25.08 | $47.78 | 8,707 |
2017-12-13 | $25.09 | $25.09 | $25.09 | $25.09 | $47.80 | 0 |
2017-12-12 | $25.09 | $25.09 | $25.09 | $25.09 | $47.80 | 4 |
2017-12-11 | $25.09 | $25.09 | $25.09 | $25.09 | $47.80 | 342 |
2017-12-08 | $25.09 | $25.09 | $25.09 | $25.09 | $47.80 | 159 |
2017-12-07 | $25.06 | $25.06 | $25.06 | $25.06 | $47.75 | 122 |
2017-12-06 | $25.06 | $25.06 | $25.06 | $25.06 | $47.75 | 0 |
2017-12-05 | $25.06 | $25.09 | $25.06 | $25.06 | $47.75 | 402 |
2017-12-04 | $25.12 | $25.12 | $25.12 | $25.12 | $47.80 | 299 |
2017-12-01 | $25.05 | $25.05 | $25.05 | $25.05 | $47.67 | 95 |
2017-11-30 | $25.05 | $25.05 | $25.05 | $25.05 | $47.67 | 0 |
2017-11-29 | $25.05 | $25.05 | $25.05 | $25.05 | $47.67 | 48 |
2017-11-28 | $25.05 | $25.05 | $25.05 | $25.05 | $47.66 | 534 |
2017-11-27 | $25.09 | $25.09 | $25.06 | $25.09 | $47.74 | 3,480 |
2017-11-24 | $25.08 | $25.08 | $25.08 | $25.08 | $47.72 | 0 |
2017-11-22 | $25.08 | $25.08 | $25.08 | $25.08 | $47.72 | 0 |
2017-11-21 | $25.08 | $25.08 | $25.08 | $25.08 | $47.72 | 0 |
2017-11-20 | $25.10 | $25.10 | $25.08 | $25.08 | $47.68 | 2,800 |
2017-11-17 | $25.27 | $25.27 | $25.27 | $25.27 | $48.04 | 50 |
2017-11-16 | $25.10 | $25.10 | $25.10 | $25.10 | $47.72 | 353 |
2017-11-15 | $25.06 | $25.06 | $25.06 | $25.06 | $47.64 | 2 |
2017-11-14 | $25.06 | $25.06 | $25.06 | $25.06 | $47.64 | 0 |
2017-11-13 | $25.06 | $25.06 | $25.06 | $25.06 | $47.64 | 0 |
2017-11-10 | $25.06 | $25.06 | $25.06 | $25.06 | $47.64 | 2,200 |
2017-11-09 | $25.00 | $25.03 | $25.00 | $25.03 | $47.59 | 298 |
2017-11-08 | $25.06 | $25.06 | $25.06 | $25.06 | $47.64 | 3,224 |
2017-11-07 | $25.04 | $25.04 | $25.04 | $25.04 | $47.61 | 0 |
2017-11-06 | $25.04 | $25.04 | $25.04 | $25.04 | $47.61 | 4,337 |
2017-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $47.62 | 0 |
2017-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $47.62 | 8 |
2017-11-01 | $25.05 | $25.05 | $25.05 | $25.05 | $47.62 | 47 |
2017-10-31 | $25.05 | $25.05 | $25.05 | $25.05 | $47.62 | 0 |
2017-10-30 | $25.05 | $25.05 | $25.05 | $25.05 | $47.62 | 0 |
2017-10-27 | $25.05 | $25.05 | $25.05 | $25.05 | $47.62 | 0 |
2017-10-26 | $25.04 | $25.05 | $25.04 | $25.05 | $47.62 | 189 |
2017-10-25 | $25.04 | $25.04 | $25.04 | $25.04 | $47.61 | 133 |
2017-10-24 | $25.02 | $25.02 | $25.02 | $25.02 | $47.57 | 0 |
2017-10-23 | $25.02 | $25.02 | $25.02 | $25.02 | $47.52 | 0 |
2017-10-20 | $25.02 | $25.02 | $25.02 | $25.02 | $47.52 | 190 |
2017-10-19 | $25.01 | $25.04 | $25.01 | $25.04 | $47.56 | 281 |
2017-10-18 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-17 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-16 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 1 |
2017-10-13 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-11 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-10 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 2 |
2017-10-09 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-06 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 1 |
2017-10-04 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 218 |
2017-10-03 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 148 |
2017-10-02 | $25.02 | $25.02 | $25.02 | $25.02 | $47.52 | 1 |
2017-09-29 | $25.02 | $25.02 | $25.02 | $25.02 | $47.52 | 52 |
2017-09-28 | $25.01 | $25.01 | $25.01 | $25.01 | $47.51 | 198 |
2017-09-27 | $24.99 | $25.04 | $24.99 | $25.04 | $47.56 | 2,200 |
2017-09-26 | $25.05 | $25.05 | $25.05 | $25.05 | $47.58 | 0 |
2017-09-25 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 252 |
2017-09-22 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-21 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-20 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-19 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 750 |
2017-09-18 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 1,501 |
2017-09-15 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-14 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-13 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-12 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-11 | $25.05 | $25.05 | $25.05 | $25.05 | $47.54 | 0 |
2017-09-08 | $25.04 | $25.05 | $25.04 | $25.05 | $47.54 | 2,650 |
2017-09-07 | $24.97 | $24.97 | $24.97 | $24.97 | $47.39 | 0 |
2017-09-06 | $24.97 | $24.97 | $24.97 | $24.97 | $47.39 | 0 |
2017-09-05 | $24.97 | $24.97 | $24.97 | $24.97 | $47.39 | 0 |
2017-09-01 | $24.97 | $24.97 | $24.97 | $24.97 | $47.39 | 29 |
2017-08-31 | $24.97 | $24.97 | $24.97 | $24.97 | $47.39 | 2,650 |
2017-08-30 | $24.96 | $24.96 | $24.96 | $24.96 | $47.37 | 0 |
2017-08-29 | $24.96 | $24.96 | $24.96 | $24.96 | $47.37 | 0 |
2017-08-28 | $24.96 | $24.96 | $24.96 | $24.96 | $47.37 | 0 |
2017-08-25 | $24.98 | $24.98 | $24.98 | $24.98 | $47.41 | 0 |
2017-08-24 | $24.98 | $24.98 | $24.98 | $24.98 | $47.41 | 0 |
2017-08-23 | $24.98 | $24.98 | $24.98 | $24.98 | $47.41 | 0 |
2017-08-22 | $24.98 | $24.98 | $24.98 | $24.98 | $47.41 | 0 |
2017-08-21 | $24.98 | $24.98 | $24.98 | $24.98 | $47.41 | 0 |
2017-08-18 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 0 |
2017-08-17 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 0 |
2017-08-16 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 0 |
2017-08-15 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 0 |
2017-08-14 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 0 |
2017-08-11 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 0 |
2017-08-10 | $24.98 | $24.98 | $24.98 | $24.98 | $47.37 | 104 |
2017-08-09 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 0 |
2017-08-08 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 0 |
2017-08-07 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 0 |
2017-08-04 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 127 |
2017-08-03 | $24.97 | $24.97 | $24.97 | $24.97 | $47.35 | 15 |
2017-08-02 | $24.97 | $24.97 | $24.97 | $24.97 | $47.35 | 300 |
2017-08-01 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 0 |
2017-07-31 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 0 |
2017-07-28 | $25.05 | $25.05 | $25.05 | $25.05 | $47.50 | 689 |
2017-07-27 | $25.04 | $25.04 | $25.02 | $25.02 | $47.45 | 175 |
2017-07-26 | $24.96 | $24.96 | $24.96 | $24.96 | $47.33 | 0 |
2017-07-25 | $24.96 | $24.96 | $24.96 | $24.96 | $47.33 | 0 |
2017-07-24 | $24.96 | $24.96 | $24.96 | $24.96 | $47.33 | 35 |
2017-07-21 | $24.98 | $24.98 | $24.98 | $24.98 | $47.33 | 121 |
2017-07-20 | $24.98 | $24.99 | $24.98 | $24.99 | $47.34 | 150 |
2017-07-19 | $25.02 | $25.02 | $25.02 | $25.02 | $47.40 | 0 |
2017-07-18 | $25.02 | $25.02 | $25.02 | $25.02 | $47.40 | 51 |
2017-07-17 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 131 |
2017-07-14 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 0 |
2017-07-13 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 0 |
2017-07-12 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 0 |
2017-07-11 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 0 |
2017-07-10 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 0 |
2017-07-07 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 13 |
2017-07-06 | $24.96 | $24.96 | $24.96 | $24.96 | $47.29 | 100 |
2017-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 0 |
2017-07-03 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 1 |
2017-06-30 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 34 |
2017-06-29 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 100 |
2017-06-28 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 0 |
2017-06-27 | $25.04 | $25.04 | $25.04 | $25.04 | $47.44 | 1 |
2017-06-26 | $25.06 | $25.06 | $25.06 | $25.06 | $47.48 | 0 |
2017-06-23 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 0 |
2017-06-22 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 0 |
2017-06-21 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 0 |
2017-06-20 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 0 |
2017-06-19 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 0 |
2017-06-16 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 13 |
2017-06-15 | $25.06 | $25.06 | $25.06 | $25.06 | $47.44 | 66 |
2017-06-14 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-13 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-12 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-09 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-08 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-07 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-06 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-05 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-02 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-06-01 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-05-31 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 1 |
2017-05-30 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 9 |
2017-05-26 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-05-25 | $25.04 | $25.04 | $25.04 | $25.04 | $47.40 | 0 |
2017-05-24 | $25.00 | $25.04 | $25.00 | $25.04 | $47.40 | 350 |
2017-05-23 | $24.98 | $24.98 | $24.98 | $24.98 | $47.29 | 0 |
2017-05-22 | $24.98 | $24.98 | $24.98 | $24.98 | $47.29 | 0 |
2017-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $47.25 | 0 |
2017-05-18 | $24.98 | $24.98 | $24.98 | $24.98 | $47.25 | 2 |
2017-05-17 | $24.98 | $24.98 | $24.98 | $24.98 | $47.25 | 0 |
2017-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $47.25 | 11 |
2017-05-15 | $25.00 | $25.00 | $24.98 | $24.98 | $47.25 | 3,378 |
2017-05-12 | $24.97 | $24.98 | $24.97 | $24.98 | $47.24 | 400 |
2017-05-11 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 0 |
2017-05-10 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 2 |
2017-05-09 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 0 |
2017-05-08 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 0 |
2017-05-05 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 150 |
2017-05-04 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 46 |
2017-05-03 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 0 |
2017-05-02 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 0 |
2017-05-01 | $24.97 | $24.97 | $24.97 | $24.97 | $47.23 | 175 |
2017-04-28 | $24.97 | $24.98 | $24.97 | $24.98 | $47.25 | 1,516 |
2017-04-27 | $24.94 | $24.94 | $24.94 | $24.94 | $47.17 | 0 |
2017-04-26 | $24.94 | $24.94 | $24.94 | $24.94 | $47.17 | 1 |
2017-04-25 | $24.94 | $24.94 | $24.94 | $24.94 | $47.17 | 0 |
2017-04-24 | $24.94 | $24.94 | $24.94 | $24.94 | $47.17 | 8 |
2017-04-21 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-20 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-19 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-18 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-17 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 10 |
2017-04-13 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-12 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-11 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 1 |
2017-04-10 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 2 |
2017-04-07 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-06 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 0 |
2017-04-05 | $24.96 | $24.96 | $24.96 | $24.96 | $47.18 | 1,002 |
2017-04-04 | $25.03 | $25.03 | $25.03 | $25.03 | $47.31 | 1 |
2017-04-03 | $25.03 | $25.03 | $25.03 | $25.03 | $47.31 | 558 |
2017-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $47.26 | 33 |
2017-03-30 | $25.02 | $25.02 | $25.00 | $25.00 | $47.26 | 3,450 |
2017-03-29 | $24.95 | $24.95 | $24.95 | $24.95 | $47.17 | 0 |
2017-03-28 | $24.95 | $24.95 | $24.95 | $24.95 | $47.17 | 0 |
2017-03-27 | $24.95 | $24.95 | $24.95 | $24.95 | $47.17 | 0 |
2017-03-24 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 0 |
2017-03-23 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 0 |
2017-03-22 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 0 |
2017-03-21 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 0 |
2017-03-20 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 0 |
2017-03-17 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 25 |
2017-03-16 | $24.95 | $24.95 | $24.95 | $24.95 | $47.15 | 100 |
2017-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $47.25 | 0 |
2017-03-14 | $24.99 | $25.02 | $24.99 | $25.00 | $47.25 | 151 |
2017-03-13 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-03-10 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 10 |
2017-03-09 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-03-08 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 1 |
2017-03-07 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-03-06 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-03-03 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-03-02 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-03-01 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 5 |
2017-02-28 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-02-27 | $25.01 | $25.01 | $25.01 | $25.01 | $47.26 | 0 |
2017-02-24 | $25.02 | $25.02 | $25.02 | $25.02 | $47.28 | 0 |
2017-02-23 | $25.02 | $25.02 | $25.02 | $25.02 | $47.28 | 0 |
2017-02-22 | $25.02 | $25.02 | $25.02 | $25.02 | $47.28 | 0 |
2017-02-21 | $25.02 | $25.02 | $25.02 | $25.02 | $47.28 | 0 |
2017-02-17 | $25.02 | $25.02 | $25.02 | $25.02 | $47.28 | 0 |
2017-02-16 | $25.02 | $25.02 | $25.02 | $25.02 | $47.26 | 0 |
2017-02-15 | $25.02 | $25.02 | $25.02 | $25.02 | $47.26 | 0 |
2017-02-14 | $25.01 | $25.02 | $25.01 | $25.02 | $47.26 | 1,000 |
2017-02-13 | $24.94 | $24.94 | $24.94 | $24.94 | $47.11 | 103 |
2017-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $47.22 | 0 |
2017-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $47.22 | 0 |
2017-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $47.22 | 0 |
2017-02-07 | $25.01 | $25.01 | $25.00 | $25.00 | $47.22 | 365 |
2017-02-06 | $24.98 | $24.98 | $24.98 | $24.98 | $47.18 | 0 |
2017-02-03 | $24.98 | $24.98 | $24.98 | $24.98 | $47.18 | 0 |
2017-02-02 | $24.98 | $24.98 | $24.98 | $24.98 | $47.18 | 0 |
2017-02-01 | $24.98 | $24.98 | $24.98 | $24.98 | $47.18 | 0 |
2017-01-31 | $24.98 | $24.98 | $24.98 | $24.98 | $47.18 | 204 |
2017-01-30 | $24.93 | $24.93 | $24.93 | $24.93 | $47.09 | 1 |
2017-01-27 | $24.94 | $24.94 | $24.94 | $24.94 | $47.11 | 0 |
2017-01-26 | $24.94 | $24.94 | $24.94 | $24.94 | $47.11 | 0 |
2017-01-25 | $24.94 | $24.94 | $24.94 | $24.94 | $47.11 | 0 |
2017-01-24 | $24.94 | $24.94 | $24.94 | $24.94 | $47.11 | 0 |
2017-01-23 | $24.94 | $24.94 | $24.94 | $24.94 | $47.11 | 0 |
2017-01-20 | $24.94 | $24.94 | $24.94 | $24.94 | $47.09 | 0 |
2017-01-19 | $24.94 | $24.94 | $24.94 | $24.94 | $47.09 | 0 |
2017-01-18 | $24.94 | $24.94 | $24.94 | $24.94 | $47.09 | 5 |
2017-01-17 | $24.94 | $24.94 | $24.94 | $24.94 | $47.09 | 1,015 |
2017-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2017-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2017-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2017-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 200 |
2017-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2017-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2017-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 98 |
2017-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2017-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2016-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2016-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2016-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2016-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 0 |
2016-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $47.20 | 100 |
2016-12-22 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-21 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-20 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 29 |
2016-12-19 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-16 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-15 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-14 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-13 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-12 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-09 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-08 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-07 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-06 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-05 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-02 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-12-01 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-11-29 | $24.93 | $24.93 | $24.93 | $24.93 | $47.03 | 0 |
2016-11-28 | $24.94 | $24.94 | $24.94 | $24.94 | $47.05 | 0 |
2016-11-25 | $24.94 | $24.94 | $24.94 | $24.94 | $47.05 | 0 |
2016-11-23 | $24.94 | $24.94 | $24.94 | $24.94 | $47.05 | 0 |
2016-11-22 | $24.94 | $24.94 | $24.94 | $24.94 | $47.05 | 0 |
2016-11-21 | $24.94 | $24.94 | $24.94 | $24.94 | $47.05 | 0 |
2016-11-18 | $24.94 | $24.94 | $24.94 | $24.94 | $47.03 | 0 |
2016-11-17 | $24.94 | $24.94 | $24.94 | $24.94 | $47.03 | 0 |
2016-11-16 | $24.94 | $24.94 | $24.94 | $24.94 | $47.03 | 0 |
2016-11-15 | $24.94 | $24.94 | $24.94 | $24.94 | $47.03 | 180 |
2016-11-14 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-11 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-10 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-09 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-08 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-07 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-04 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-03 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-02 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-11-01 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 0 |
2016-10-31 | $24.99 | $24.99 | $24.99 | $24.99 | $47.13 | 1 |
2016-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $47.14 | 0 |
2016-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $47.14 | 0 |
2016-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $47.14 | 0 |
2016-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $47.14 | 0 |
2016-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $47.14 | 0 |
2016-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 480 |
2016-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $47.13 | 0 |
2016-10-07 | $24.99 | $25.00 | $24.99 | $25.00 | $47.13 | 1,000 |
2016-10-06 | $24.96 | $24.96 | $24.96 | $24.96 | $47.06 | 0 |
2016-10-05 | $24.96 | $24.96 | $24.96 | $24.96 | $47.06 | 0 |
2016-10-04 | $24.96 | $24.96 | $24.96 | $24.96 | $47.06 | 1 |
2016-10-03 | $24.96 | $24.96 | $24.96 | $24.96 | $47.06 | 0 |
2016-09-30 | $24.92 | $24.96 | $24.92 | $24.96 | $47.06 | 2,000 |
2016-09-29 | $24.91 | $24.91 | $24.91 | $24.91 | $46.96 | 0 |
2016-09-28 | $24.92 | $24.92 | $24.92 | $24.92 | $46.98 | 0 |
2016-09-27 | $24.92 | $24.92 | $24.92 | $24.92 | $46.98 | 0 |
2016-09-26 | $24.92 | $24.92 | $24.92 | $24.92 | $46.98 | 0 |
2016-09-23 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-22 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-21 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-20 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-19 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-16 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-15 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-14 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-13 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-12 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 0 |
2016-09-09 | $24.92 | $24.92 | $24.92 | $24.92 | $46.97 | 213 |
2016-09-08 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-09-07 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-09-06 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-09-02 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-09-01 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-08-31 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-08-30 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-08-29 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 50 |
2016-08-26 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-08-25 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 0 |
2016-08-24 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 1 |
2016-08-23 | $24.91 | $24.91 | $24.91 | $24.91 | $46.95 | 101 |
2016-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $47.12 | 0 |
2016-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $47.11 | 0 |
2016-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $47.11 | 0 |
2016-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $47.11 | 0 |
2016-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $47.11 | 0 |
2016-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $47.11 | 0 |
2016-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $47.11 | 100 |
2016-08-11 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-10 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-09 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-08 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-05 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-04 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-03 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 1 |
2016-08-02 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-08-01 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 1 |
2016-07-29 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 0 |
2016-07-28 | $24.99 | $24.99 | $24.99 | $24.99 | $47.10 | 250 |
2016-07-27 | $24.89 | $24.89 | $24.89 | $24.89 | $46.91 | 2 |
2016-07-26 | $24.90 | $24.90 | $24.90 | $24.90 | $46.93 | 0 |
2016-07-25 | $24.90 | $24.90 | $24.90 | $24.90 | $46.93 | 0 |
2016-07-22 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-21 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-20 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-19 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-18 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-15 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-14 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-13 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-12 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 5 |
2016-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-08 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-07 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-06 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-05 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-07-01 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-06-30 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 0 |
2016-06-27 | $24.90 | $24.90 | $24.90 | $24.90 | $46.92 | 1,854 |
2016-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $47.10 | 0 |
2016-06-23 | $25.01 | $25.01 | $25.01 | $25.01 | $47.12 | 0 |
2016-06-22 | $25.01 | $25.01 | $25.01 | $25.01 | $47.12 | 0 |
2016-06-21 | $25.01 | $25.01 | $25.01 | $25.01 | $47.12 | 0 |
2016-06-20 | $25.01 | $25.01 | $25.01 | $25.01 | $47.12 | 0 |
2016-06-17 | $25.01 | $25.01 | $25.01 | $25.01 | $47.11 | 47 |
2016-06-16 | $25.01 | $25.01 | $25.01 | $25.01 | $47.11 | 0 |
2016-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $47.11 | 0 |
2016-06-14 | $25.01 | $25.01 | $25.01 | $25.01 | $47.11 | 0 |
2016-06-13 | $25.01 | $25.01 | $25.01 | $25.01 | $47.11 | 0 |
2016-06-10 | $25.01 | $25.01 | $25.01 | $25.01 | $47.11 | 0 |
2016-06-09 | $25.02 | $25.02 | $25.01 | $25.01 | $47.11 | 750 |
2016-06-08 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-06-07 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-06-06 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-06-03 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-06-02 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-06-01 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 1 |
2016-05-31 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-05-27 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 1 |
2016-05-26 | $24.86 | $24.86 | $24.86 | $24.86 | $46.83 | 0 |
2016-05-25 | $24.87 | $24.87 | $24.87 | $24.87 | $46.85 | 0 |
2016-05-24 | $24.87 | $24.87 | $24.87 | $24.87 | $46.85 | 0 |
2016-05-23 | $24.87 | $24.87 | $24.87 | $24.87 | $46.85 | 0 |
2016-05-20 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-19 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-18 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-17 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-16 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-13 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-12 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-11 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-10 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-09 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-06 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-05 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-04 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-05-03 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 1 |
2016-05-02 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-04-29 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-04-28 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-04-27 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 0 |
2016-04-25 | $24.87 | $24.87 | $24.87 | $24.87 | $46.84 | 350 |
2016-04-22 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-21 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-20 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-19 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-18 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-15 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-14 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-13 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-12 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-11 | $24.87 | $24.87 | $24.87 | $24.87 | $46.83 | 0 |
2016-04-08 | $24.89 | $24.96 | $24.85 | $24.87 | $46.83 | 11,049 |
2016-04-07 | $24.88 | $24.88 | $24.87 | $24.87 | $46.83 | 250 |
2016-04-06 | $24.84 | $24.96 | $24.84 | $24.87 | $46.83 | 87,854 |
2016-04-05 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-04-04 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-04-01 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-03-31 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-03-30 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-03-29 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 10 |
2016-03-28 | $24.86 | $24.86 | $24.85 | $24.85 | $46.79 | 101 |
2016-03-24 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-03-23 | $24.85 | $24.85 | $24.85 | $24.85 | $46.79 | 0 |
2016-03-22 | $24.70 | $24.96 | $24.70 | $24.85 | $46.79 | 7,680 |
2016-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $46.81 | 300 |
2016-03-18 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-17 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-16 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-15 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-14 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-11 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-10 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-09 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-08 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-07 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-04 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-03 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-02 | $24.86 | $24.86 | $24.86 | $24.86 | $46.80 | 0 |
2016-03-01 | $24.94 | $24.95 | $24.86 | $24.86 | $46.80 | 1,447 |
2016-02-29 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2016-02-26 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 30 |
2016-02-25 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2016-02-24 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2016-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2016-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2016-02-19 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2016-02-18 | $24.94 | $24.95 | $24.85 | $24.85 | $46.78 | 227 |
2016-02-17 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 1 |
2016-02-16 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 0 |
2016-02-12 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 30 |
2016-02-11 | $24.95 | $24.96 | $24.95 | $24.95 | $46.97 | 1,394 |
2016-02-10 | $24.83 | $24.83 | $24.83 | $24.83 | $46.75 | 0 |
2016-02-09 | $24.94 | $24.95 | $24.83 | $24.83 | $46.75 | 150 |
2016-02-08 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-02-05 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-02-04 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-02-03 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-02-02 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-02-01 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-01-29 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-01-28 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 0 |
2016-01-27 | $24.77 | $24.77 | $24.77 | $24.77 | $46.63 | 200 |
2016-01-26 | $24.76 | $24.76 | $24.76 | $24.76 | $46.61 | 0 |
2016-01-25 | $24.76 | $24.76 | $24.76 | $24.76 | $46.61 | 0 |
2016-01-22 | $24.76 | $24.76 | $24.76 | $24.76 | $46.61 | 0 |
2016-01-21 | $24.76 | $24.76 | $24.76 | $24.76 | $46.61 | 0 |
2016-01-20 | $24.76 | $24.76 | $24.76 | $24.76 | $46.61 | 0 |
2016-01-19 | $24.76 | $24.76 | $24.76 | $24.76 | $46.61 | 0 |
2016-01-15 | $24.76 | $24.77 | $24.76 | $24.76 | $46.61 | 3,545 |
2016-01-14 | $24.82 | $24.82 | $24.82 | $24.82 | $46.73 | 0 |
2016-01-13 | $24.83 | $24.83 | $24.82 | $24.82 | $46.73 | 110 |
2016-01-12 | $24.84 | $24.84 | $24.84 | $24.84 | $46.76 | 0 |
2016-01-11 | $24.84 | $24.84 | $24.84 | $24.84 | $46.76 | 0 |
2016-01-08 | $24.84 | $24.84 | $24.84 | $24.84 | $46.76 | 0 |
2016-01-07 | $24.84 | $24.84 | $24.84 | $24.84 | $46.76 | 0 |
2016-01-06 | $24.84 | $24.84 | $24.84 | $24.84 | $46.76 | 0 |
2016-01-05 | $24.81 | $24.84 | $24.78 | $24.84 | $46.76 | 350 |
2016-01-04 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2015-12-31 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2015-12-30 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2015-12-29 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2015-12-28 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 0 |
2015-12-24 | $24.85 | $24.85 | $24.85 | $24.85 | $46.78 | 50 |
2015-12-23 | $24.87 | $24.87 | $24.87 | $24.87 | $46.82 | 0 |
2015-12-22 | $24.87 | $24.87 | $24.87 | $24.87 | $46.82 | 110 |
2015-12-21 | $24.87 | $24.87 | $24.87 | $24.87 | $46.82 | 0 |
2015-12-18 | $24.87 | $24.87 | $24.87 | $24.87 | $46.82 | 50 |
2015-12-17 | $24.81 | $24.81 | $24.81 | $24.81 | $46.71 | 0 |
2015-12-16 | $24.81 | $24.81 | $24.81 | $24.81 | $46.71 | 0 |
2015-12-15 | $24.81 | $24.81 | $24.81 | $24.81 | $46.71 | 0 |
2015-12-14 | $24.81 | $24.81 | $24.81 | $24.81 | $46.71 | 0 |
2015-12-11 | $24.81 | $24.81 | $24.81 | $24.81 | $46.71 | 100 |
2015-12-10 | $24.80 | $24.80 | $24.80 | $24.80 | $46.70 | 0 |
2015-12-09 | $24.75 | $24.80 | $24.75 | $24.80 | $46.70 | 700 |
2015-12-08 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 0 |
2015-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 319 |
2015-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 0 |
2015-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 0 |
2015-12-02 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 0 |
2015-12-01 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 0 |
2015-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $46.59 | 0 |
2015-11-27 | $24.78 | $24.78 | $24.75 | $24.75 | $46.59 | 200 |
2015-11-25 | $24.88 | $24.88 | $24.75 | $24.75 | $46.59 | 1,309 |
2015-11-24 | $24.80 | $24.80 | $24.77 | $24.77 | $46.63 | 800 |
2015-11-23 | $24.80 | $24.97 | $24.77 | $24.77 | $46.63 | 2,250 |
2015-11-20 | $24.83 | $24.83 | $24.83 | $24.83 | $46.75 | 0 |
2015-11-19 | $24.83 | $24.83 | $24.83 | $24.83 | $46.75 | 0 |
2015-11-18 | $24.83 | $24.83 | $24.83 | $24.83 | $46.75 | 0 |
2015-11-17 | $24.83 | $24.83 | $24.83 | $24.83 | $46.75 | 0 |
2015-11-16 | $25.03 | $25.03 | $24.83 | $24.83 | $46.75 | 739 |
2015-11-13 | $24.88 | $24.88 | $24.76 | $24.79 | $46.67 | 1,350 |
2015-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $46.88 | 0 |
2015-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $46.88 | 0 |
2015-11-10 | $24.90 | $24.90 | $24.90 | $24.90 | $46.88 | 1 |
2015-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $46.88 | 0 |
2015-11-06 | $24.90 | $24.90 | $24.90 | $24.90 | $46.88 | 0 |
2015-11-05 | $24.90 | $24.90 | $24.90 | $24.90 | $46.88 | 0 |
2015-11-04 | $24.87 | $24.95 | $24.86 | $24.90 | $46.88 | 300 |
2015-11-03 | $25.07 | $25.07 | $25.07 | $25.07 | $47.20 | 0 |
2015-11-02 | $25.07 | $25.07 | $25.07 | $25.07 | $47.20 | 400 |
2015-10-30 | $24.90 | $24.90 | $24.87 | $24.90 | $46.88 | 300 |
2015-10-29 | $24.82 | $24.82 | $24.82 | $24.82 | $46.73 | 98 |
2015-10-28 | $25.01 | $25.01 | $24.96 | $24.96 | $46.99 | 100 |
2015-10-27 | $24.95 | $24.96 | $24.93 | $24.96 | $46.99 | 200 |
2015-10-26 | $25.07 | $25.07 | $25.07 | $25.07 | $47.20 | 850 |
2015-10-23 | $24.90 | $24.99 | $24.90 | $24.99 | $47.05 | 2,250 |
2015-10-22 | $24.97 | $24.97 | $24.97 | $24.97 | $47.01 | 0 |
2015-10-21 | $24.97 | $24.97 | $24.96 | $24.97 | $47.01 | 150 |
2015-10-20 | $24.96 | $24.96 | $24.96 | $24.96 | $46.99 | 400 |
2015-10-19 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 0 |
2015-10-16 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 0 |
2015-10-15 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 0 |
2015-10-14 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 0 |
2015-10-13 | $24.95 | $24.95 | $24.95 | $24.95 | $46.97 | 0 |
2015-10-12 | $24.97 | $24.97 | $24.90 | $24.95 | $46.97 | 2,800 |
2015-10-09 | $24.87 | $25.06 | $24.87 | $24.93 | $46.93 | 13,124 |
2015-10-08 | $24.88 | $25.05 | $24.88 | $24.95 | $46.97 | 16,465 |
2015-10-07 | $24.92 | $24.99 | $24.87 | $24.90 | $46.88 | 13,260 |
2015-10-06 | $24.92 | $24.92 | $24.92 | $24.92 | $46.91 | 0 |
2015-10-05 | $24.98 | $25.07 | $24.92 | $24.92 | $46.91 | 850 |
2015-10-02 | $24.98 | $24.98 | $24.98 | $24.98 | $47.03 | 0 |
2015-10-01 | $24.98 | $24.98 | $24.98 | $24.98 | $47.03 | 50 |
2015-09-30 | $24.86 | $25.00 | $24.86 | $25.00 | $47.07 | 765 |
2015-09-29 | $24.91 | $24.91 | $24.91 | $24.91 | $46.90 | 0 |
2015-09-28 | $24.86 | $24.91 | $24.78 | $24.91 | $46.90 | 1,000 |
2015-09-25 | $24.96 | $24.96 | $24.95 | $24.95 | $46.97 | 215 |
2015-09-24 | $25.02 | $25.02 | $25.00 | $25.00 | $47.07 | 225 |
2015-09-23 | $24.89 | $24.93 | $24.87 | $24.90 | $46.88 | 1,115 |
2015-09-22 | $24.89 | $25.00 | $24.86 | $24.93 | $46.93 | 731 |
2015-09-21 | $24.90 | $24.95 | $24.90 | $24.93 | $46.93 | 1,748 |
2015-09-18 | $24.94 | $24.94 | $24.94 | $24.94 | $46.95 | 750 |
2015-09-17 | $24.95 | $25.08 | $24.90 | $24.95 | $46.96 | 36,597 |
2015-09-16 | $24.95 | $24.96 | $24.90 | $24.95 | $46.97 | 2,251 |
2015-09-15 | $24.90 | $25.00 | $24.89 | $24.93 | $46.93 | 5,075 |
2015-09-14 | $24.92 | $25.08 | $24.86 | $24.91 | $46.90 | 31,350 |
2015-09-11 | $24.92 | $25.08 | $24.87 | $24.93 | $46.93 | 22,700 |
2015-09-10 | $24.79 | $25.08 | $24.79 | $24.89 | $46.86 | 19,800 |
2015-09-09 | $24.99 | $25.08 | $24.80 | $24.80 | $46.69 | 25,050 |
2015-09-08 | $24.97 | $25.08 | $24.91 | $24.92 | $46.91 | 13,900 |
WisdomTree Floating Rate Treasury Fund (USFR) News Headlines
Recent WisdomTree Floating Rate Treasury Fund (USFR) News
Similar Companies to WisdomTree Floating Rate Treasury Fund (USFR) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |