Janus Henderson Short Duration Income ETF (VNLA) Exchange: NYSE ARCA

Data as of April 25, 2024

$48.50 ($0.01) 0.02%

Janus Henderson Short Duration Income ETF - Daily Information
Click for more stock information on Janus Henderson Short Duration Income ETF.
Daily Information Data
Date April 25, 2024
Open $48.50
Previous Close $48.50
High $48.51
Low $48.47
Adjusted Open $48.50
Previous Adjusted Close $48.50
Adjusted High $48.51
Adjusted Low $48.47

About Janus Henderson Short Duration Income ETF (VNLA)

The Fund pursues its investment objective by investing, under normal circumstances, at least 80% of its net assets in a portfolio of fixed income instruments of varying maturities. As a general indication of the Fund’s risk/return profile, the portfolio managers will seek to select fixed-income instruments that can provide a return of 2-3% (net of fees) above the FTSE 3-Month US Treasury Bill Index. The Fund seeks value across sectors and geographies using a wide range of instruments to capitalize on investment opportunities to maximize current income while at the same time providing low volatility. The Fund seeks to take advantage of market mispricings and dislocations caused by structural inefficiencies in the fixed income market. For example, many fixed income indices are more heavily focused on the US or other larger regions globally, and may underrepresent smaller countries or regions that offer appealing risk-adjusted return prospects. Similarly, many fixed income indices are heavily influenced by one or more of the largest components of the index, and may underrepresent smaller issuers that offer appealing return prospects. The types of fixed income instruments in which the Fund may invest include bonds, debt securities, and other similar instruments issued by various U.S. and foreign public- or private-sector entities. The Fund may invest up to 20% of its assets in asset-backed securities that are rated investment grade or of similar quality as determined by Janus Capital. From time to time, the Fund may invest up to 5% of its assets in asset-backed securities that are rated below investment grade, and up to 5% in non-agency mortgage-backed securities, so long as such instruments, together with other asset-backed securities held by the Fund, do not exceed 20% of the Fund’s net assets. The Fund may also invest in cash or cash equivalents such as commercial paper, repurchase agreements and other short-duration fixed-income securities. The Fund may invest its uninvested cash in affiliated or non-affiliated money market funds. Due to the nature of the securities in which the Fund may invest, it may have relatively high portfolio turnover compared to other funds. Under normal circumstances, the average portfolio duration of the Fund generally will be within 0-2 years of the FTSE 3-Month US Treasury Bill Index. The Fund primarily invests in investment grade debt securities, rated Baa or higher by Moody’s Investors Services, Inc. (“Moody’s”), or equivalently rated by S&P Global Ratings (“Standard & Poor’s”) or Fitch, Inc. (“Fitch”), or, if unrated, determined by Janus Capital to be of comparable quality. The Fund may invest in high-yield bonds, commercial paper, mortgage-backed securities, and floating rate securities that are rated below investment grade (commonly known as “high-yield debt” or “junk bonds”), but generally intends to invest 15% or less of its net assets in such securities. The Fund may invest up to 70% of its assets in foreign securities. Within the Fund’s exposure to foreign securities, it may invest in emerging markets, including frontier markets (which are even less developed than emerging market countries), but will normally limit emerging markets investments to 15% of its net assets, measured at the time of purchase. The Fund will normally limit its foreign currency exchange exposure to 15% of its total assets. The Fund may limit its foreign currency exchange exposure by hedging through the use of forward contracts, cross-currency swaps, and options. The Fund may use futures, options and swaps in connection with its principal strategies in certain market conditions for various investment purposes, such as to manage or hedge portfolio risk, enhance return, or manage duration. The Fund is “actively managed” and does not seek to replicate the performance of an index.

Historical Stock Data for Janus Henderson Short Duration Income ETF (VNLA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $48.50 $48.51 $48.47 $48.50 $48.50 559,021
2024-03-27 $48.47 $48.50 $48.47 $48.49 $48.49 501,257
2024-03-26 $48.47 $48.47 $48.44 $48.46 $48.46 206,630
2024-03-25 $48.48 $48.48 $48.45 $48.45 $48.45 548,122
2024-03-22 $48.45 $48.50 $48.45 $48.50 $48.50 209,380
2024-03-21 $48.40 $48.44 $48.40 $48.44 $48.44 261,302
2024-03-20 $48.44 $48.44 $48.37 $48.39 $48.39 214,366
2024-03-19 $48.38 $48.40 $48.36 $48.39 $48.39 340,152
2024-03-18 $48.34 $48.36 $48.34 $48.36 $48.36 200,771
2024-03-15 $48.34 $48.35 $48.32 $48.34 $48.34 214,386
2024-03-14 $48.34 $48.36 $48.33 $48.35 $48.35 150,703
2024-03-13 $48.34 $48.36 $48.34 $48.34 $48.34 239,338
2024-03-12 $48.37 $48.38 $48.34 $48.34 $48.34 189,005
2024-03-11 $48.38 $48.41 $48.38 $48.40 $48.40 177,540
2024-03-08 $48.34 $48.38 $48.34 $48.35 $48.35 184,643
2024-03-07 $48.34 $48.35 $48.31 $48.34 $48.34 230,152
2024-03-06 $48.31 $48.34 $48.31 $48.32 $48.32 196,898
2024-03-05 $48.28 $48.32 $48.28 $48.31 $48.31 216,369
2024-03-04 $48.30 $48.30 $48.26 $48.26 $48.26 624,465
2024-03-01 $48.23 $48.28 $48.23 $48.28 $48.28 300,857
2024-02-29 $48.39 $48.46 $48.39 $48.43 $48.24 281,121
2024-02-28 $48.40 $48.40 $48.39 $48.39 $48.20 178,698
2024-02-27 $48.38 $48.38 $48.37 $48.38 $48.18 256,261
2024-02-26 $48.38 $48.41 $48.37 $48.37 $48.18 232,021
2024-02-23 $48.38 $48.39 $48.37 $48.38 $48.19 120,266
2024-02-22 $48.41 $48.41 $48.37 $48.37 $48.18 174,878
2024-02-21 $48.39 $48.42 $48.37 $48.38 $48.19 179,017
2024-02-20 $48.34 $48.40 $48.34 $48.40 $48.21 257,391
2024-02-16 $48.34 $48.36 $48.34 $48.34 $48.15 108,851
2024-02-15 $48.33 $48.38 $48.33 $48.36 $48.17 355,826
2024-02-14 $48.33 $48.34 $48.31 $48.31 $48.12 334,241
2024-02-13 $48.32 $48.33 $48.29 $48.29 $48.10 181,497
2024-02-12 $48.36 $48.36 $48.34 $48.34 $48.15 708,744
2024-02-09 $48.35 $48.36 $48.33 $48.34 $48.34 689,824
2024-02-08 $48.36 $48.38 $48.35 $48.35 $48.35 360,121
2024-02-07 $48.38 $48.39 $48.36 $48.36 $48.36 227,484
2024-02-06 $48.35 $48.38 $48.34 $48.37 $48.37 372,566
2024-02-05 $48.38 $48.38 $48.33 $48.33 $48.33 221,613
2024-02-02 $48.39 $48.40 $48.36 $48.37 $48.37 346,016
2024-02-01 $48.47 $48.47 $48.40 $48.43 $48.43 1,570,265
2024-01-31 $48.57 $48.60 $48.56 $48.59 $48.40 211,784
2024-01-30 $48.54 $48.62 $48.53 $48.54 $48.35 208,659
2024-01-29 $48.54 $48.57 $48.54 $48.56 $48.37 202,424
2024-01-26 $48.51 $48.54 $48.51 $48.54 $48.35 185,467
2024-01-25 $48.44 $48.53 $48.44 $48.53 $48.53 196,293
2024-01-24 $48.53 $48.53 $48.47 $48.48 $48.48 280,075
2024-01-23 $48.45 $48.48 $48.45 $48.47 $48.47 184,382
2024-01-22 $48.47 $48.49 $48.46 $48.46 $48.46 234,628
2024-01-19 $48.46 $48.47 $48.44 $48.44 $48.44 334,394
2024-01-18 $48.44 $48.49 $48.44 $48.48 $48.48 163,807
2024-01-17 $48.47 $48.47 $48.42 $48.45 $48.45 440,959
2024-01-16 $48.46 $48.48 $48.45 $48.46 $48.46 270,365
2024-01-12 $48.48 $48.49 $48.47 $48.48 $48.48 326,193
2024-01-11 $48.40 $48.47 $48.40 $48.46 $48.46 392,384
2024-01-10 $48.36 $48.39 $48.35 $48.39 $48.39 373,939
2024-01-09 $48.37 $48.38 $48.34 $48.36 $48.36 576,737
2024-01-08 $48.31 $48.35 $48.31 $48.34 $48.34 1,268,452
2024-01-05 $48.30 $48.35 $48.30 $48.30 $48.30 819,819
2024-01-04 $48.32 $48.33 $48.30 $48.30 $48.30 403,634
2024-01-03 $48.30 $48.33 $48.29 $48.32 $48.32 1,066,924
2024-01-02 $48.30 $48.33 $48.29 $48.30 $48.30 1,018,823
2023-12-29 $48.32 $48.34 $48.31 $48.32 $48.32 458,614
2023-12-28 $48.31 $48.34 $48.30 $48.31 $48.31 370,183
2023-12-27 $48.29 $48.33 $48.27 $48.32 $48.32 186,618
2023-12-26 $48.26 $48.28 $48.25 $48.28 $48.28 352,533
2023-12-22 $48.23 $48.27 $48.23 $48.25 $48.25 688,690
2023-12-21 $48.42 $48.45 $48.37 $48.44 $48.25 422,227
2023-12-20 $48.37 $48.41 $48.37 $48.39 $48.20 635,538
2023-12-19 $48.35 $48.38 $48.35 $48.35 $48.16 725,110
2023-12-18 $48.34 $48.38 $48.34 $48.34 $48.15 258,243
2023-12-15 $48.32 $48.38 $48.32 $48.36 $48.17 220,651
2023-12-14 $48.34 $48.36 $48.32 $48.32 $48.13 556,376
2023-12-13 $48.20 $48.30 $48.20 $48.30 $48.11 244,137
2023-12-12 $48.15 $48.21 $48.15 $48.19 $48.00 260,325
2023-12-11 $48.17 $48.19 $48.16 $48.17 $47.98 423,126
2023-12-08 $48.15 $48.19 $48.15 $48.17 $47.98 195,319
2023-12-07 $48.19 $48.23 $48.19 $48.22 $48.03 207,301
2023-12-06 $48.15 $48.20 $48.15 $48.17 $47.98 260,343
2023-12-05 $48.17 $48.18 $48.13 $48.16 $47.97 330,420
2023-12-04 $48.17 $48.21 $48.12 $48.12 $47.93 740,428
2023-12-01 $48.12 $48.18 $48.10 $48.18 $47.99 271,214
2023-11-30 $48.28 $48.34 $48.24 $48.24 $47.89 538,410
2023-11-29 $48.22 $48.32 $48.22 $48.28 $47.93 674,494
2023-11-28 $48.18 $48.23 $48.16 $48.21 $47.86 571,551
2023-11-27 $48.15 $48.19 $48.14 $48.17 $47.82 368,758
2023-11-24 $48.18 $48.18 $48.14 $48.14 $47.79 49,432
2023-11-22 $48.12 $48.21 $48.11 $48.16 $47.81 187,380
2023-11-21 $48.15 $48.15 $48.10 $48.14 $47.79 451,141
2023-11-20 $48.09 $48.14 $48.02 $48.12 $47.77 289,069
2023-11-17 $48.10 $48.11 $48.07 $48.09 $48.09 447,226
2023-11-16 $48.05 $48.09 $48.01 $48.08 $48.08 396,595
2023-11-15 $48.05 $48.05 $47.98 $48.00 $48.00 475,300
2023-11-14 $47.99 $48.04 $47.96 $48.02 $48.02 443,099
2023-11-13 $47.94 $47.95 $47.91 $47.93 $47.93 541,064
2023-11-10 $47.95 $47.97 $47.91 $47.91 $47.91 1,621,460
2023-11-09 $47.96 $47.98 $47.95 $47.95 $47.95 241,850
2023-11-08 $47.94 $47.97 $47.90 $47.94 $47.94 352,534
2023-11-07 $47.97 $47.97 $47.92 $47.92 $47.92 763,715
2023-11-06 $47.94 $47.96 $47.91 $47.96 $47.96 219,647
2023-11-03 $47.90 $47.94 $47.87 $47.92 $47.92 468,358
2023-11-02 $47.90 $48.04 $47.87 $47.90 $47.90 622,631
2023-11-01 $47.86 $47.92 $47.79 $47.87 $47.87 575,864
2023-10-31 $48.03 $48.04 $48.01 $48.01 $47.84 361,775
2023-10-30 $47.97 $48.01 $47.94 $48.00 $47.83 465,236
2023-10-27 $47.96 $48.00 $47.96 $47.98 $47.98 540,622
2023-10-26 $47.96 $48.00 $47.95 $47.97 $47.97 430,105
2023-10-25 $47.93 $47.96 $47.92 $47.96 $47.96 313,696
2023-10-24 $47.93 $47.95 $47.91 $47.93 $47.93 354,869
2023-10-23 $47.92 $47.93 $47.90 $47.93 $47.93 394,608
2023-10-20 $47.89 $47.93 $47.88 $47.93 $47.93 381,954
2023-10-19 $47.85 $47.89 $47.84 $47.87 $47.87 315,045
2023-10-18 $47.86 $47.88 $47.84 $47.88 $47.88 460,321
2023-10-17 $47.89 $47.91 $47.87 $47.89 $47.89 522,038
2023-10-16 $47.91 $47.94 $47.90 $47.91 $47.91 459,709
2023-10-13 $47.88 $47.93 $47.86 $47.92 $47.92 436,700
2023-10-12 $47.90 $47.92 $47.86 $47.88 $47.88 471,051
2023-10-11 $47.88 $47.91 $47.88 $47.88 $47.88 389,326
2023-10-10 $47.87 $47.91 $47.85 $47.88 $47.88 625,672
2023-10-09 $47.85 $47.90 $47.85 $47.88 $47.88 527,177
2023-10-06 $47.80 $47.87 $47.80 $47.82 $47.82 489,138
2023-10-05 $47.80 $47.86 $47.79 $47.83 $47.83 326,154
2023-10-04 $47.80 $47.84 $47.76 $47.81 $47.81 494,253
2023-10-03 $47.78 $47.80 $47.74 $47.78 $47.78 775,225
2023-10-02 $47.79 $47.80 $47.76 $47.77 $47.77 367,920
2023-09-29 $47.96 $48.00 $47.93 $47.97 $47.80 291,327
2023-09-28 $47.93 $47.98 $47.93 $47.97 $47.80 329,347
2023-09-27 $47.92 $47.96 $47.92 $47.95 $47.78 200,952
2023-09-26 $47.96 $47.96 $47.92 $47.95 $47.78 446,156
2023-09-25 $47.92 $47.95 $47.91 $47.94 $47.77 253,587
2023-09-22 $47.90 $47.92 $47.88 $47.92 $47.75 480,052
2023-09-21 $47.88 $47.91 $47.88 $47.89 $47.72 447,512
2023-09-20 $47.91 $47.91 $47.89 $47.90 $47.73 221,472
2023-09-19 $47.92 $47.92 $47.90 $47.91 $47.74 560,694
2023-09-18 $47.89 $47.92 $47.89 $47.92 $47.75 235,524
2023-09-15 $47.89 $47.94 $47.89 $47.90 $47.73 369,080
2023-09-14 $47.87 $47.91 $47.87 $47.91 $47.74 208,185
2023-09-13 $47.87 $47.92 $47.87 $47.88 $47.71 725,594
2023-09-12 $47.90 $47.92 $47.87 $47.89 $47.72 861,649
2023-09-11 $47.87 $47.92 $47.87 $47.92 $47.75 254,078
2023-09-08 $47.90 $47.90 $47.86 $47.89 $47.72 213,039
2023-09-07 $47.86 $47.88 $47.85 $47.87 $47.70 217,463
2023-09-06 $47.90 $47.90 $47.85 $47.88 $47.88 308,370
2023-09-05 $47.83 $47.89 $47.83 $47.89 $47.89 496,171
2023-09-01 $47.87 $47.87 $47.82 $47.83 $47.83 460,114
2023-08-31 $48.01 $48.01 $47.98 $48.00 $47.84 268,674
2023-08-30 $48.00 $48.01 $47.98 $48.00 $47.84 495,078
2023-08-29 $47.94 $47.98 $47.93 $47.98 $47.82 854,920
2023-08-28 $47.92 $47.94 $47.91 $47.94 $47.94 202,450
2023-08-25 $47.91 $47.92 $47.89 $47.91 $47.91 270,717
2023-08-24 $47.91 $47.93 $47.91 $47.93 $47.93 167,601
2023-08-23 $47.90 $47.94 $47.89 $47.94 $47.94 509,594
2023-08-22 $47.87 $47.90 $47.86 $47.90 $47.90 435,331
2023-08-21 $47.88 $47.90 $47.88 $47.88 $47.88 346,560
2023-08-18 $47.85 $47.90 $47.85 $47.90 $47.90 329,335
2023-08-17 $47.87 $47.87 $47.84 $47.86 $47.86 408,889
2023-08-16 $47.89 $47.89 $47.84 $47.85 $47.85 515,941
2023-08-15 $47.85 $47.88 $47.85 $47.86 $47.86 301,524
2023-08-14 $47.86 $47.87 $47.84 $47.87 $47.87 511,101
2023-08-11 $47.87 $47.88 $47.85 $47.87 $47.87 264,721
2023-08-10 $47.87 $47.92 $47.87 $47.88 $47.88 198,486
2023-08-09 $47.89 $47.90 $47.87 $47.87 $47.87 409,812
2023-08-08 $47.87 $47.89 $47.85 $47.87 $47.87 670,138
2023-08-07 $47.85 $47.87 $47.84 $47.86 $47.86 446,543
2023-08-04 $47.84 $47.85 $47.83 $47.85 $47.85 329,775
2023-08-03 $47.79 $47.84 $47.79 $47.84 $47.84 342,298
2023-08-02 $47.81 $47.83 $47.78 $47.80 $47.80 622,554
2023-08-01 $47.81 $47.81 $47.78 $47.79 $47.79 822,016
2023-07-31 $47.92 $47.96 $47.90 $47.95 $47.78 347,002
2023-07-28 $47.89 $47.93 $47.89 $47.91 $47.74 371,262
2023-07-27 $47.94 $47.94 $47.88 $47.90 $47.73 632,269
2023-07-26 $47.87 $47.93 $47.86 $47.93 $47.76 430,224
2023-07-25 $47.85 $47.88 $47.85 $47.85 $47.68 600,971
2023-07-24 $47.87 $47.89 $47.85 $47.86 $47.69 695,208
2023-07-21 $47.83 $47.88 $47.83 $47.88 $47.88 482,158
2023-07-20 $47.82 $47.86 $47.82 $47.84 $47.84 424,590
2023-07-19 $47.81 $47.85 $47.81 $47.85 $47.85 493,967
2023-07-18 $47.83 $47.86 $47.82 $47.83 $47.83 715,783
2023-07-17 $47.80 $47.83 $47.80 $47.82 $47.82 421,563
2023-07-14 $47.85 $47.85 $47.81 $47.81 $47.81 642,410
2023-07-13 $47.78 $47.85 $47.78 $47.83 $47.83 402,959
2023-07-12 $47.78 $47.81 $47.76 $47.78 $47.78 659,367
2023-07-11 $47.76 $47.78 $47.74 $47.78 $47.78 438,331
2023-07-10 $47.73 $47.74 $47.70 $47.74 $47.74 572,196
2023-07-07 $47.66 $47.73 $47.66 $47.70 $47.70 393,841
2023-07-06 $47.66 $47.70 $47.65 $47.68 $47.68 886,261
2023-07-05 $47.66 $47.71 $47.66 $47.71 $47.71 263,572
2023-07-03 $47.60 $47.69 $47.60 $47.68 $47.68 337,965
2023-06-30 $47.80 $47.81 $47.79 $47.79 $47.63 377,857
2023-06-29 $47.81 $47.81 $47.76 $47.78 $47.62 478,263
2023-06-28 $47.77 $47.83 $47.77 $47.83 $47.67 973,233
2023-06-27 $47.81 $47.82 $47.79 $47.79 $47.63 319,132
2023-06-26 $47.80 $47.84 $47.78 $47.84 $47.68 223,022
2023-06-23 $47.76 $47.78 $47.76 $47.78 $47.62 202,415
2023-06-22 $47.78 $47.78 $47.76 $47.77 $47.61 207,936
2023-06-21 $47.77 $47.78 $47.73 $47.75 $47.59 938,418
2023-06-20 $47.70 $47.76 $47.70 $47.75 $47.59 263,424
2023-06-16 $47.72 $47.72 $47.68 $47.72 $47.72 204,730
2023-06-15 $47.70 $47.73 $47.69 $47.72 $47.72 375,305
2023-06-14 $47.70 $47.73 $47.65 $47.68 $47.68 321,441
2023-06-13 $47.73 $47.73 $47.68 $47.70 $47.70 485,682
2023-06-12 $47.67 $47.70 $47.67 $47.70 $47.70 283,812
2023-06-09 $47.69 $47.70 $47.66 $47.69 $47.69 711,687
2023-06-08 $47.70 $47.71 $47.69 $47.69 $47.69 504,678
2023-06-07 $47.69 $47.74 $47.66 $47.68 $47.68 269,909
2023-06-06 $47.68 $47.71 $47.68 $47.71 $47.71 281,284
2023-06-05 $47.69 $47.71 $47.63 $47.67 $47.67 313,098
2023-06-02 $47.67 $47.71 $47.65 $47.66 $47.66 169,334
2023-06-01 $47.70 $47.76 $47.68 $47.68 $47.68 229,266
2023-05-31 $47.80 $47.85 $47.78 $47.81 $47.65 368,222
2023-05-30 $47.71 $47.80 $47.71 $47.80 $47.64 129,131
2023-05-26 $47.79 $47.79 $47.67 $47.71 $47.55 330,346
2023-05-25 $47.76 $47.79 $47.73 $47.74 $47.58 395,461
2023-05-24 $47.75 $47.78 $47.73 $47.78 $47.62 604,712
2023-05-23 $47.72 $47.78 $47.72 $47.77 $47.61 185,964
2023-05-22 $47.72 $47.77 $47.72 $47.73 $47.57 245,233
2023-05-19 $47.71 $47.75 $47.71 $47.73 $47.57 188,817
2023-05-18 $47.69 $47.79 $47.69 $47.70 $47.54 384,359
2023-05-17 $47.77 $47.80 $47.73 $47.73 $47.57 1,120,701
2023-05-16 $47.74 $47.79 $47.74 $47.78 $47.62 286,926
2023-05-15 $47.77 $47.80 $47.77 $47.78 $47.62 203,815
2023-05-12 $47.73 $47.78 $47.73 $47.74 $47.58 248,055
2023-05-11 $47.74 $47.79 $47.74 $47.77 $47.61 239,203
2023-05-10 $47.71 $47.80 $47.71 $47.80 $47.64 217,272
2023-05-09 $47.67 $47.74 $47.67 $47.74 $47.58 337,048
2023-05-08 $47.72 $47.73 $47.70 $47.72 $47.56 198,705
2023-05-05 $47.73 $47.73 $47.66 $47.67 $47.51 168,138
2023-05-04 $47.90 $47.90 $47.73 $47.74 $47.58 370,147
2023-05-03 $47.80 $47.80 $47.72 $47.73 $47.57 327,229
2023-05-02 $47.67 $47.75 $47.66 $47.74 $47.58 231,968
2023-05-01 $47.69 $47.71 $47.63 $47.63 $47.47 279,528
2023-04-28 $47.86 $47.88 $47.82 $47.88 $47.57 299,041
2023-04-27 $47.82 $47.82 $47.78 $47.80 $47.49 239,510
2023-04-26 $47.84 $47.86 $47.82 $47.85 $47.54 237,296
2023-04-25 $47.82 $47.91 $47.82 $47.90 $47.59 450,136
2023-04-24 $47.82 $47.82 $47.78 $47.82 $47.51 189,836
2023-04-21 $47.85 $47.85 $47.76 $47.80 $47.80 153,626
2023-04-20 $47.75 $47.79 $47.75 $47.77 $47.77 207,322
2023-04-19 $47.71 $47.74 $47.71 $47.73 $47.73 191,836
2023-04-18 $47.71 $47.74 $47.71 $47.71 $47.71 204,072
2023-04-17 $47.69 $47.74 $47.69 $47.72 $47.72 432,891
2023-04-14 $47.70 $47.72 $47.67 $47.70 $47.70 159,779
2023-04-13 $47.67 $47.73 $47.67 $47.73 $47.73 277,474
2023-04-12 $47.65 $47.69 $47.65 $47.68 $47.68 185,699
2023-04-11 $47.63 $47.68 $47.63 $47.66 $47.66 207,210
2023-04-10 $47.68 $47.68 $47.62 $47.64 $47.64 237,215
2023-04-06 $47.68 $47.70 $47.64 $47.66 $47.66 287,480
2023-04-05 $47.69 $47.72 $47.69 $47.70 $47.70 200,302
2023-04-04 $47.67 $47.69 $47.62 $47.68 $47.68 176,041
2023-04-03 $47.60 $47.64 $47.59 $47.61 $47.61 182,341
2023-03-31 $47.73 $47.78 $47.69 $47.75 $47.61 1,089,235
2023-03-30 $47.73 $47.73 $47.69 $47.70 $47.55 311,271
2023-03-29 $47.70 $47.70 $47.67 $47.69 $47.55 189,796
2023-03-28 $47.66 $47.68 $47.65 $47.67 $47.53 408,822
2023-03-27 $47.67 $47.67 $47.59 $47.62 $47.48 373,253
2023-03-24 $47.67 $47.72 $47.67 $47.70 $47.70 157,668
2023-03-23 $47.65 $47.72 $47.65 $47.68 $47.68 270,630
2023-03-22 $47.56 $47.66 $47.56 $47.64 $47.64 507,111
2023-03-21 $47.56 $47.56 $47.48 $47.53 $47.53 256,076
2023-03-20 $47.57 $47.58 $47.48 $47.53 $47.53 381,961
2023-03-17 $47.59 $47.61 $47.55 $47.60 $47.60 252,426
2023-03-16 $47.68 $47.68 $47.53 $47.59 $47.59 361,527
2023-03-15 $47.64 $47.69 $47.57 $47.68 $47.68 576,588
2023-03-14 $47.78 $47.78 $47.55 $47.64 $47.64 344,952
2023-03-13 $47.77 $47.89 $47.77 $47.88 $47.88 411,137
2023-03-10 $47.83 $47.85 $47.81 $47.83 $47.83 283,626
2023-03-09 $47.82 $47.82 $47.77 $47.79 $47.79 150,940
2023-03-08 $47.78 $47.80 $47.74 $47.80 $47.80 468,613
2023-03-07 $47.77 $47.78 $47.75 $47.76 $47.76 348,322
2023-03-06 $47.73 $47.76 $47.73 $47.73 $47.73 252,342
2023-03-03 $47.72 $47.76 $47.72 $47.74 $47.74 221,425
2023-03-02 $47.72 $47.75 $47.71 $47.71 $47.71 269,497
2023-03-01 $47.76 $47.76 $47.70 $47.70 $47.70 451,918
2023-02-28 $47.84 $47.86 $47.82 $47.86 $47.73 661,353
2023-02-27 $47.80 $47.87 $47.80 $47.82 $47.69 188,131
2023-02-24 $47.82 $47.84 $47.77 $47.78 $47.65 247,590
2023-02-23 $47.82 $47.84 $47.81 $47.83 $47.70 312,271
2023-02-22 $47.82 $47.83 $47.79 $47.81 $47.68 305,698
2023-02-21 $47.82 $47.86 $47.79 $47.83 $47.70 697,037
2023-02-17 $47.75 $47.82 $47.75 $47.79 $47.66 452,246
2023-02-16 $47.75 $47.82 $47.75 $47.78 $47.65 620,973
2023-02-15 $47.76 $47.79 $47.75 $47.77 $47.64 531,393
2023-02-14 $47.75 $47.79 $47.72 $47.74 $47.61 2,595,910
2023-02-13 $47.74 $47.77 $47.74 $47.74 $47.61 622,109
2023-02-10 $47.77 $47.79 $47.74 $47.77 $47.64 411,626
2023-02-09 $47.76 $47.76 $47.72 $47.74 $47.61 223,980
2023-02-08 $47.74 $47.76 $47.72 $47.73 $47.60 810,696
2023-02-07 $47.72 $47.74 $47.70 $47.70 $47.57 432,210
2023-02-06 $47.67 $47.70 $47.67 $47.70 $47.57 313,815
2023-02-03 $47.64 $47.67 $47.64 $47.65 $47.52 418,022
2023-02-02 $47.67 $47.69 $47.65 $47.65 $47.52 966,363
2023-02-01 $47.67 $47.69 $47.45 $47.69 $47.56 569,390
2023-01-31 $47.79 $47.81 $47.75 $47.80 $47.53 383,100
2023-01-30 $47.75 $47.76 $47.72 $47.75 $47.48 343,557
2023-01-27 $47.74 $47.74 $47.70 $47.73 $47.46 386,573
2023-01-26 $47.71 $47.74 $47.70 $47.72 $47.45 280,953
2023-01-25 $47.73 $47.73 $47.69 $47.71 $47.44 300,777
2023-01-24 $47.72 $47.72 $47.67 $47.71 $47.44 174,514
2023-01-23 $47.67 $47.70 $47.67 $47.67 $47.41 543,680
2023-01-20 $47.67 $47.68 $47.63 $47.67 $47.41 427,422
2023-01-19 $47.62 $47.67 $47.62 $47.64 $47.38 279,111
2023-01-18 $47.62 $47.68 $47.62 $47.64 $47.38 393,457
2023-01-17 $47.58 $47.64 $47.57 $47.62 $47.36 860,363
2023-01-13 $47.58 $47.59 $47.56 $47.56 $47.56 367,669
2023-01-12 $47.57 $47.59 $47.56 $47.59 $47.59 185,856
2023-01-11 $47.52 $47.55 $47.51 $47.54 $47.54 627,596
2023-01-10 $47.50 $47.53 $47.50 $47.50 $47.50 250,117
2023-01-09 $47.50 $47.52 $47.50 $47.52 $47.52 399,509
2023-01-06 $47.49 $47.55 $47.49 $47.53 $47.53 365,587
2023-01-05 $47.50 $47.52 $47.47 $47.47 $47.47 395,255
2023-01-04 $47.51 $47.54 $47.49 $47.52 $47.52 579,086
2023-01-03 $47.43 $47.49 $47.43 $47.49 $47.49 689,300
2022-12-30 $47.44 $47.44 $47.39 $47.40 $47.40 589,028
2022-12-29 $47.40 $47.44 $47.40 $47.42 $47.42 367,090
2022-12-28 $47.40 $47.44 $47.38 $47.40 $47.40 687,588
2022-12-27 $47.38 $47.40 $47.37 $47.38 $47.38 402,076
2022-12-23 $47.42 $47.42 $47.37 $47.39 $47.39 464,545
2022-12-22 $48.75 $48.75 $48.67 $48.71 $47.38 550,185
2022-12-21 $48.72 $48.74 $48.72 $48.73 $47.40 207,827
2022-12-20 $48.70 $48.74 $48.68 $48.74 $47.41 348,626
2022-12-19 $48.68 $48.72 $48.67 $48.69 $47.36 455,773
2022-12-16 $48.64 $48.80 $48.64 $48.68 $47.35 437,060
2022-12-15 $48.65 $48.67 $48.63 $48.67 $47.34 742,035
2022-12-14 $48.76 $48.76 $48.62 $48.63 $48.63 294,959
2022-12-13 $48.67 $48.71 $48.66 $48.68 $48.68 717,524
2022-12-12 $48.63 $48.63 $48.60 $48.63 $48.63 355,825
2022-12-09 $48.60 $48.63 $48.59 $48.61 $48.61 397,218
2022-12-08 $48.60 $48.63 $48.58 $48.59 $48.59 361,479
2022-12-07 $48.59 $48.63 $48.56 $48.60 $48.60 977,604
2022-12-06 $48.57 $48.61 $48.51 $48.51 $48.51 256,479
2022-12-05 $48.61 $48.61 $48.54 $48.55 $48.55 209,421
2022-12-02 $48.55 $48.60 $48.55 $48.60 $48.60 366,732
2022-12-01 $48.55 $48.59 $48.53 $48.57 $48.57 222,977
2022-11-30 $48.65 $48.69 $48.63 $48.67 $48.54 724,523
2022-11-29 $48.65 $48.68 $48.62 $48.64 $48.51 327,461
2022-11-28 $48.61 $48.65 $48.61 $48.61 $48.48 514,808
2022-11-25 $48.59 $48.62 $48.58 $48.62 $48.49 229,286
2022-11-23 $48.58 $48.59 $48.56 $48.58 $48.45 387,835
2022-11-22 $48.59 $48.59 $48.55 $48.57 $48.44 217,305
2022-11-21 $48.57 $48.59 $48.53 $48.53 $48.40 273,986
2022-11-18 $48.54 $48.56 $48.52 $48.53 $48.40 662,135
2022-11-17 $48.52 $48.52 $48.43 $48.48 $48.35 743,693
2022-11-16 $48.51 $48.53 $48.45 $48.50 $48.37 323,607
2022-11-15 $48.54 $48.54 $48.46 $48.47 $48.34 319,013
2022-11-14 $48.42 $48.49 $48.42 $48.49 $48.36 223,625
2022-11-11 $48.50 $48.50 $48.43 $48.46 $48.33 144,090
2022-11-10 $48.37 $48.49 $48.37 $48.48 $48.35 310,577
2022-11-09 $48.39 $48.40 $48.35 $48.35 $48.22 187,074
2022-11-08 $48.38 $48.40 $48.36 $48.38 $48.25 641,525
2022-11-07 $48.34 $48.36 $48.32 $48.36 $48.23 145,036
2022-11-04 $48.32 $48.37 $48.31 $48.32 $48.19 326,470
2022-11-03 $48.35 $48.35 $48.28 $48.28 $48.15 230,605
2022-11-02 $48.36 $48.38 $48.32 $48.33 $48.20 164,410
2022-11-01 $48.36 $48.38 $48.32 $48.32 $48.19 263,609
2022-10-31 $48.43 $48.46 $48.39 $48.39 $48.17 182,336
2022-10-28 $48.44 $48.44 $48.40 $48.43 $48.43 185,198
2022-10-27 $48.49 $48.49 $48.42 $48.43 $48.43 270,169
2022-10-26 $48.40 $48.44 $48.39 $48.43 $48.43 675,773
2022-10-25 $48.44 $48.46 $48.37 $48.38 $48.38 640,493
2022-10-24 $48.39 $48.41 $48.38 $48.40 $48.40 183,339
2022-10-21 $48.39 $48.44 $48.38 $48.38 $48.38 234,818
2022-10-20 $48.36 $48.40 $48.35 $48.35 $48.35 218,973
2022-10-19 $48.39 $48.40 $48.36 $48.36 $48.36 165,220
2022-10-18 $48.41 $48.45 $48.39 $48.39 $48.39 248,412
2022-10-17 $48.36 $48.44 $48.36 $48.43 $48.43 207,160
2022-10-14 $48.41 $48.44 $48.39 $48.40 $48.40 153,458
2022-10-13 $48.40 $48.43 $48.37 $48.40 $48.40 305,418
2022-10-12 $48.49 $48.49 $48.45 $48.46 $48.46 191,571
2022-10-11 $48.46 $48.51 $48.46 $48.46 $48.46 148,709
2022-10-10 $48.44 $48.50 $48.44 $48.50 $48.50 454,380
2022-10-07 $48.45 $48.51 $48.43 $48.43 $48.43 291,404
2022-10-06 $48.59 $48.59 $48.48 $48.48 $48.48 198,796
2022-10-05 $48.47 $48.51 $48.46 $48.49 $48.49 291,015
2022-10-04 $48.49 $48.49 $48.44 $48.46 $48.46 459,774
2022-10-03 $48.39 $48.50 $48.39 $48.42 $48.42 290,874
2022-09-30 $48.50 $48.54 $48.49 $48.49 $48.49 186,506
2022-09-29 $48.60 $48.60 $48.47 $48.48 $48.48 419,009
2022-09-28 $48.60 $48.67 $48.56 $48.67 $48.67 372,702
2022-09-27 $48.62 $48.62 $48.56 $48.56 $48.56 916,856
2022-09-26 $48.67 $48.67 $48.57 $48.67 $48.67 371,416
2022-09-23 $48.64 $48.67 $48.62 $48.64 $48.64 555,091
2022-09-22 $48.65 $48.68 $48.60 $48.62 $48.62 933,096
2022-09-21 $48.67 $48.67 $48.61 $48.63 $48.63 337,016
2022-09-20 $48.64 $48.65 $48.61 $48.65 $48.65 467,713
2022-09-19 $48.69 $48.69 $48.61 $48.63 $48.63 187,735
2022-09-16 $48.66 $48.70 $48.65 $48.69 $48.69 375,603
2022-09-15 $48.67 $48.67 $48.62 $48.65 $48.65 351,620
2022-09-14 $48.65 $48.70 $48.64 $48.64 $48.64 127,135
2022-09-13 $48.67 $48.70 $48.64 $48.67 $48.67 150,207
2022-09-12 $48.74 $48.74 $48.68 $48.69 $48.69 231,130
2022-09-09 $48.74 $48.74 $48.66 $48.71 $48.71 348,358
2022-09-08 $48.71 $48.71 $48.66 $48.70 $48.70 431,950
2022-09-07 $48.68 $48.71 $48.68 $48.69 $48.69 213,331
2022-09-06 $48.70 $48.70 $48.65 $48.67 $48.67 178,717
2022-09-02 $48.63 $48.70 $48.63 $48.68 $48.68 382,832
2022-09-01 $48.63 $48.67 $48.62 $48.67 $48.67 403,423
2022-08-31 $48.76 $48.77 $48.74 $48.75 $48.68 172,236
2022-08-30 $48.72 $48.75 $48.70 $48.71 $48.64 131,858
2022-08-29 $48.76 $48.78 $48.71 $48.74 $48.67 142,924
2022-08-26 $48.74 $48.77 $48.72 $48.76 $48.69 347,617
2022-08-25 $48.73 $48.75 $48.71 $48.71 $48.64 233,934
2022-08-24 $48.72 $48.78 $48.71 $48.71 $48.64 122,145
2022-08-23 $48.83 $48.83 $48.74 $48.76 $48.69 325,018
2022-08-22 $48.74 $48.79 $48.72 $48.78 $48.71 216,394
2022-08-19 $48.76 $48.85 $48.72 $48.77 $48.70 292,484
2022-08-18 $48.80 $48.80 $48.68 $48.78 $48.71 403,468
2022-08-17 $48.80 $48.80 $48.64 $48.75 $48.68 687,523
2022-08-16 $48.81 $48.81 $48.71 $48.76 $48.69 270,247
2022-08-15 $48.78 $48.83 $48.72 $48.76 $48.69 262,472
2022-08-12 $48.67 $48.75 $48.67 $48.75 $48.68 312,940
2022-08-11 $48.74 $48.74 $48.67 $48.67 $48.60 225,296
2022-08-10 $48.70 $48.72 $48.68 $48.72 $48.65 280,097
2022-08-09 $48.66 $48.69 $48.63 $48.63 $48.56 254,569
2022-08-08 $48.65 $48.70 $48.65 $48.69 $48.62 222,559
2022-08-05 $48.64 $48.69 $48.61 $48.61 $48.54 189,994
2022-08-04 $48.67 $48.72 $48.66 $48.68 $48.61 378,144
2022-08-03 $48.70 $48.71 $48.63 $48.65 $48.58 578,280
2022-08-02 $48.75 $48.75 $48.68 $48.71 $48.64 283,403
2022-08-01 $48.65 $48.72 $48.63 $48.72 $48.65 508,016
2022-07-29 $48.74 $48.76 $48.69 $48.74 $48.61 197,906
2022-07-28 $48.67 $48.74 $48.67 $48.69 $48.56 207,506
2022-07-27 $48.65 $48.69 $48.64 $48.68 $48.55 248,749
2022-07-26 $48.73 $48.73 $48.65 $48.68 $48.55 142,982
2022-07-25 $48.70 $48.70 $48.65 $48.69 $48.56 208,744
2022-07-22 $48.68 $48.72 $48.64 $48.65 $48.52 685,832
2022-07-21 $48.55 $48.65 $48.55 $48.60 $48.47 222,619
2022-07-20 $48.57 $48.61 $48.56 $48.57 $48.44 246,124
2022-07-19 $48.62 $48.65 $48.56 $48.60 $48.47 368,791
2022-07-18 $48.60 $48.65 $48.58 $48.65 $48.52 170,792
2022-07-15 $48.59 $48.61 $48.55 $48.58 $48.45 160,092
2022-07-14 $48.60 $48.64 $48.57 $48.64 $48.51 211,200
2022-07-13 $48.61 $48.68 $48.60 $48.67 $48.54 198,021
2022-07-12 $48.61 $48.65 $48.60 $48.60 $48.47 362,775
2022-07-11 $48.62 $48.65 $48.61 $48.64 $48.51 340,542
2022-07-08 $48.62 $48.65 $48.58 $48.64 $48.51 509,202
2022-07-07 $48.62 $48.62 $48.55 $48.61 $48.48 369,977
2022-07-06 $48.61 $48.67 $48.56 $48.61 $48.48 886,693
2022-07-05 $48.65 $48.71 $48.63 $48.67 $48.54 399,653
2022-07-01 $48.63 $48.63 $48.58 $48.60 $48.47 191,384
2022-06-30 $48.61 $48.68 $48.61 $48.63 $48.45 472,394
2022-06-29 $48.65 $48.66 $48.61 $48.65 $48.47 236,384
2022-06-28 $48.56 $48.64 $48.56 $48.61 $48.43 253,715
2022-06-27 $48.63 $48.63 $48.57 $48.60 $48.42 298,403
2022-06-24 $48.59 $48.63 $48.59 $48.60 $48.42 214,930
2022-06-23 $48.62 $48.65 $48.60 $48.63 $48.45 210,859
2022-06-22 $48.66 $48.66 $48.60 $48.64 $48.46 273,566
2022-06-21 $48.55 $48.62 $48.55 $48.62 $48.44 170,219
2022-06-17 $48.59 $48.62 $48.58 $48.58 $48.40 197,310
2022-06-16 $48.57 $48.64 $48.56 $48.59 $48.41 820,562
2022-06-15 $48.63 $48.64 $48.55 $48.58 $48.40 373,572
2022-06-14 $48.61 $48.67 $48.56 $48.67 $48.49 322,164
2022-06-13 $48.58 $48.78 $48.58 $48.71 $48.53 377,929
2022-06-10 $48.78 $48.78 $48.69 $48.69 $48.51 553,619
2022-06-09 $48.82 $48.82 $48.75 $48.76 $48.58 165,275
2022-06-08 $48.78 $48.82 $48.75 $48.82 $48.64 248,548
2022-06-07 $48.80 $48.83 $48.79 $48.83 $48.65 271,669
2022-06-06 $48.77 $48.82 $48.77 $48.78 $48.60 217,231
2022-06-03 $48.80 $48.82 $48.78 $48.78 $48.60 123,807
2022-06-02 $48.80 $48.86 $48.80 $48.86 $48.68 265,120
2022-06-01 $48.85 $48.87 $48.79 $48.79 $48.61 384,161
2022-05-31 $48.95 $48.96 $48.87 $48.96 $48.73 194,199
2022-05-27 $48.94 $48.96 $48.92 $48.96 $48.73 210,833
2022-05-26 $48.79 $48.85 $48.79 $48.83 $48.60 312,152
2022-05-25 $48.79 $48.83 $48.79 $48.80 $48.57 239,690
2022-05-24 $48.80 $48.84 $48.78 $48.84 $48.61 227,766
2022-05-23 $48.71 $48.82 $48.71 $48.82 $48.59 205,852
2022-05-20 $48.77 $48.82 $48.75 $48.80 $48.57 601,209
2022-05-19 $48.82 $48.82 $48.74 $48.78 $48.55 230,958
2022-05-18 $48.83 $48.83 $48.74 $48.79 $48.56 429,973
2022-05-17 $48.80 $48.80 $48.74 $48.78 $48.55 248,624
2022-05-16 $48.81 $48.86 $48.76 $48.82 $48.59 308,783
2022-05-13 $48.77 $48.83 $48.73 $48.83 $48.60 249,818
2022-05-12 $48.85 $48.88 $48.75 $48.86 $48.63 436,388
2022-05-11 $48.78 $48.88 $48.77 $48.85 $48.62 516,983
2022-05-10 $48.87 $48.87 $48.78 $48.82 $48.59 431,143
2022-05-09 $48.82 $48.88 $48.75 $48.88 $48.65 449,237
2022-05-06 $48.95 $48.95 $48.79 $48.83 $48.60 306,635
2022-05-05 $48.77 $48.80 $48.73 $48.77 $48.54 533,631
2022-05-04 $48.77 $48.81 $48.75 $48.77 $48.54 394,728
2022-05-03 $48.76 $48.81 $48.76 $48.79 $48.56 748,713
2022-05-02 $48.80 $48.82 $48.76 $48.77 $48.54 754,807
2022-04-29 $48.85 $48.90 $48.85 $48.86 $48.58 270,801
2022-04-28 $48.88 $48.90 $48.86 $48.87 $48.59 360,016
2022-04-27 $48.63 $48.96 $48.63 $48.92 $48.64 309,210
2022-04-26 $48.88 $48.95 $48.87 $48.95 $48.67 260,557
2022-04-25 $48.93 $48.96 $48.91 $48.93 $48.65 379,064
2022-04-22 $48.85 $48.91 $48.85 $48.91 $48.63 1,351,832
2022-04-21 $48.92 $48.94 $48.86 $48.87 $48.59 263,210
2022-04-20 $48.91 $48.97 $48.88 $48.96 $48.68 420,783
2022-04-19 $48.95 $48.95 $48.91 $48.91 $48.63 150,324
2022-04-18 $48.91 $49.07 $48.91 $48.97 $48.69 539,115
2022-04-14 $48.94 $48.96 $48.90 $48.91 $48.63 1,083,851
2022-04-13 $48.98 $48.99 $48.94 $48.94 $48.66 425,543
2022-04-12 $48.96 $49.02 $48.96 $48.97 $48.69 277,423
2022-04-11 $48.96 $49.00 $48.96 $48.97 $48.69 216,317
2022-04-08 $48.87 $49.02 $48.87 $48.98 $48.70 351,007
2022-04-07 $49.08 $49.08 $49.00 $49.04 $48.76 234,103
2022-04-06 $48.94 $49.07 $48.94 $49.04 $48.76 731,357
2022-04-05 $48.86 $49.04 $48.86 $49.04 $48.76 268,278
2022-04-04 $48.94 $49.02 $48.94 $49.02 $48.74 149,884
2022-04-01 $48.98 $49.37 $48.90 $48.94 $48.66 280,031
2022-03-31 $49.02 $49.09 $49.00 $49.08 $48.75 192,783
2022-03-30 $49.02 $49.06 $49.00 $49.01 $48.68 289,038
2022-03-29 $48.99 $49.08 $48.98 $49.05 $48.72 255,189
2022-03-28 $49.06 $49.06 $48.97 $48.97 $48.64 374,849
2022-03-25 $48.95 $48.98 $48.93 $48.97 $48.64 179,017
2022-03-24 $49.03 $49.03 $48.98 $48.99 $48.66 225,673
2022-03-23 $48.96 $49.03 $48.96 $49.03 $48.70 233,116
2022-03-22 $48.93 $49.04 $48.93 $48.96 $48.63 518,210
2022-03-21 $48.98 $48.99 $48.93 $48.95 $48.62 302,237
2022-03-18 $48.90 $48.98 $48.90 $48.95 $48.62 181,859
2022-03-17 $48.94 $48.97 $48.92 $48.92 $48.59 114,578
2022-03-16 $48.80 $48.91 $48.80 $48.91 $48.58 263,177
2022-03-15 $48.80 $48.93 $48.80 $48.90 $48.57 201,832
2022-03-14 $48.93 $48.94 $48.89 $48.90 $48.57 202,924
2022-03-11 $48.93 $48.97 $48.92 $48.96 $48.63 561,017
2022-03-10 $48.99 $49.01 $48.96 $48.98 $48.65 213,915
2022-03-09 $48.99 $49.00 $48.97 $48.99 $48.66 194,243
2022-03-08 $49.08 $49.10 $49.01 $49.01 $48.68 300,584
2022-03-07 $49.11 $49.13 $49.09 $49.11 $48.78 667,559
2022-03-04 $49.16 $49.18 $49.16 $49.16 $48.83 152,299
2022-03-03 $49.13 $49.18 $49.13 $49.14 $48.81 314,408
2022-03-02 $49.20 $49.20 $49.09 $49.12 $48.79 254,169
2022-03-01 $49.27 $49.28 $49.23 $49.25 $48.92 619,224
2022-02-28 $49.24 $49.35 $49.23 $49.30 $48.93 424,866
2022-02-25 $49.22 $49.23 $49.19 $49.22 $48.85 317,217
2022-02-24 $49.27 $49.30 $49.22 $49.23 $48.86 417,638
2022-02-23 $49.29 $49.30 $49.27 $49.27 $48.90 346,397
2022-02-22 $49.33 $49.33 $49.27 $49.28 $48.91 311,283
2022-02-18 $49.32 $49.34 $49.31 $49.32 $48.95 271,365
2022-02-17 $49.34 $49.37 $49.34 $49.34 $48.97 264,297
2022-02-16 $49.35 $49.36 $49.34 $49.34 $48.97 188,612
2022-02-15 $49.36 $49.36 $49.31 $49.35 $48.98 244,591
2022-02-14 $49.35 $49.36 $49.34 $49.34 $48.97 215,702
2022-02-11 $49.32 $49.38 $49.32 $49.37 $49.00 400,753
2022-02-10 $49.33 $49.35 $49.31 $49.31 $48.94 636,260
2022-02-09 $49.36 $49.39 $49.31 $49.35 $48.98 446,629
2022-02-08 $49.35 $49.38 $49.35 $49.37 $49.00 159,754
2022-02-07 $49.39 $49.41 $49.37 $49.37 $49.00 276,903
2022-02-04 $49.37 $49.40 $49.37 $49.37 $49.00 452,755
2022-02-03 $49.35 $49.42 $49.35 $49.40 $49.03 291,319
2022-02-02 $49.40 $49.42 $49.39 $49.40 $49.03 382,292
2022-02-01 $49.40 $49.41 $49.31 $49.36 $48.99 449,382
2022-01-31 $49.41 $49.45 $49.41 $49.44 $49.02 197,245
2022-01-28 $49.42 $49.46 $49.42 $49.45 $49.03 193,055
2022-01-27 $49.40 $49.45 $49.40 $49.44 $49.01 353,991
2022-01-26 $49.42 $49.48 $49.41 $49.43 $49.01 363,357
2022-01-25 $49.46 $49.47 $49.43 $49.43 $49.01 476,155
2022-01-24 $49.52 $49.52 $49.46 $49.47 $49.05 577,193
2022-01-21 $49.48 $49.51 $49.48 $49.50 $49.08 251,067
2022-01-20 $49.48 $49.51 $49.48 $49.50 $49.08 346,290
2022-01-19 $49.49 $49.52 $49.49 $49.51 $49.08 209,541
2022-01-18 $49.56 $49.56 $49.52 $49.54 $49.12 362,963
2022-01-14 $49.55 $49.56 $49.52 $49.56 $49.14 374,522
2022-01-13 $49.53 $49.55 $49.53 $49.55 $49.12 665,069
2022-01-12 $49.52 $49.56 $49.52 $49.54 $49.12 348,037
2022-01-11 $49.51 $49.55 $49.51 $49.54 $49.12 601,288
2022-01-10 $49.57 $49.57 $49.52 $49.53 $49.11 587,625
2022-01-07 $49.55 $49.56 $49.55 $49.56 $49.14 223,848
2022-01-06 $49.53 $49.56 $49.53 $49.56 $49.14 376,426
2022-01-05 $49.55 $49.57 $49.52 $49.55 $49.13 283,097
2022-01-04 $49.53 $49.57 $49.53 $49.55 $49.13 195,547
2022-01-03 $49.55 $49.56 $49.53 $49.53 $49.11 363,767
2021-12-31 $49.56 $49.57 $49.54 $49.55 $49.13 434,312
2021-12-30 $49.55 $49.57 $49.54 $49.56 $49.14 433,811
2021-12-29 $49.53 $49.55 $49.52 $49.55 $49.13 296,203
2021-12-28 $49.51 $49.56 $49.51 $49.53 $49.11 803,064
2021-12-27 $49.50 $49.52 $49.47 $49.52 $49.10 276,353
2021-12-23 $49.52 $49.52 $49.49 $49.51 $49.09 261,330
2021-12-22 $49.81 $49.87 $49.81 $49.87 $49.10 355,460
2021-12-21 $49.82 $49.83 $49.81 $49.83 $49.06 332,689
2021-12-20 $49.80 $49.83 $49.80 $49.83 $49.06 282,914
2021-12-17 $49.82 $49.84 $49.81 $49.82 $49.05 161,381
2021-12-16 $49.79 $49.84 $49.79 $49.84 $49.07 257,739
2021-12-15 $49.79 $49.82 $49.78 $49.82 $49.05 343,133
2021-12-14 $49.79 $49.83 $49.79 $49.80 $49.03 395,068
2021-12-13 $49.79 $49.83 $49.79 $49.83 $49.06 184,131
2021-12-10 $49.78 $49.81 $49.78 $49.81 $49.04 230,936
2021-12-09 $49.80 $49.81 $49.78 $49.79 $49.02 250,925
2021-12-08 $49.76 $49.80 $49.76 $49.80 $49.03 290,535
2021-12-07 $49.75 $49.79 $49.75 $49.77 $49.00 186,015
2021-12-06 $49.77 $49.77 $49.75 $49.75 $48.98 209,330
2021-12-03 $49.77 $49.77 $49.75 $49.77 $49.00 456,615
2021-12-02 $49.77 $49.79 $49.76 $49.77 $49.00 374,327
2021-12-01 $49.76 $49.78 $49.73 $49.77 $49.00 588,497
2021-11-30 $49.84 $49.84 $49.79 $49.82 $49.01 597,540
2021-11-29 $49.83 $49.86 $49.82 $49.84 $49.03 271,210
2021-11-26 $49.87 $49.92 $49.87 $49.89 $49.07 187,431
2021-11-24 $49.88 $49.89 $49.82 $49.86 $49.05 281,513
2021-11-23 $49.88 $49.90 $49.88 $49.90 $49.08 192,210
2021-11-22 $49.92 $49.92 $49.88 $49.89 $49.07 400,190
2021-11-19 $49.92 $49.93 $49.92 $49.92 $49.10 130,864
2021-11-18 $49.94 $49.94 $49.92 $49.92 $49.10 227,129
2021-11-17 $49.93 $49.95 $49.92 $49.93 $49.11 244,462
2021-11-16 $49.96 $49.96 $49.93 $49.94 $49.12 238,983
2021-11-15 $49.98 $49.98 $49.94 $49.96 $49.14 159,515
2021-11-12 $49.92 $49.97 $49.92 $49.96 $49.14 508,490
2021-11-11 $49.94 $49.94 $49.92 $49.92 $49.10 219,555
2021-11-10 $49.99 $49.99 $49.90 $49.92 $49.10 821,205
2021-11-09 $49.96 $50.00 $49.96 $50.00 $49.18 252,145
2021-11-08 $49.98 $49.98 $49.96 $49.97 $49.15 354,503
2021-11-05 $49.96 $49.99 $49.96 $49.98 $49.16 192,309
2021-11-04 $49.95 $49.99 $49.95 $49.97 $49.15 323,592
2021-11-03 $49.95 $49.97 $49.94 $49.95 $49.13 214,031
2021-11-02 $49.96 $49.98 $49.95 $49.96 $49.14 305,497
2021-11-01 $49.94 $49.97 $49.94 $49.96 $49.14 241,727
2021-10-29 $49.99 $50.02 $49.99 $50.01 $49.15 295,608
2021-10-28 $50.00 $50.03 $50.00 $50.02 $49.16 415,435
2021-10-27 $50.03 $50.04 $50.02 $50.03 $49.16 230,624
2021-10-26 $50.01 $50.03 $50.01 $50.02 $49.16 244,727
2021-10-25 $50.02 $50.04 $50.02 $50.03 $49.16 973,142
2021-10-22 $50.00 $50.03 $50.00 $50.01 $49.15 124,548
2021-10-21 $50.04 $50.05 $50.02 $50.02 $49.16 327,467
2021-10-20 $50.07 $50.07 $50.05 $50.05 $49.18 213,680
2021-10-19 $50.07 $50.07 $50.01 $50.06 $49.19 381,895
2021-10-18 $50.04 $50.07 $50.04 $50.06 $49.19 1,074,196
2021-10-15 $50.05 $50.06 $50.04 $50.05 $49.18 199,862
2021-10-14 $50.05 $50.07 $50.05 $50.07 $49.20 405,518
2021-10-13 $50.06 $50.07 $50.05 $50.06 $49.19 202,038
2021-10-12 $50.07 $50.08 $50.07 $50.07 $49.20 144,432
2021-10-11 $50.08 $50.09 $50.07 $50.08 $49.21 145,720
2021-10-08 $50.10 $50.10 $50.08 $50.10 $49.23 175,573
2021-10-07 $50.11 $50.11 $50.09 $50.10 $49.23 218,572
2021-10-06 $50.10 $50.11 $50.10 $50.11 $49.24 117,444
2021-10-05 $50.12 $50.12 $50.10 $50.10 $49.23 176,087
2021-10-04 $50.12 $50.13 $50.11 $50.11 $49.24 350,627
2021-10-01 $50.13 $50.14 $50.12 $50.13 $49.26 265,164
2021-09-30 $50.16 $50.20 $50.16 $50.18 $49.27 491,544
2021-09-29 $50.15 $50.17 $50.15 $50.16 $49.25 132,440
2021-09-28 $50.15 $50.17 $50.15 $50.15 $49.24 395,116
2021-09-27 $50.13 $50.16 $50.13 $50.15 $49.24 143,091
2021-09-24 $50.15 $50.15 $50.13 $50.15 $49.24 194,858
2021-09-23 $50.13 $50.16 $50.13 $50.16 $49.25 187,200
2021-09-22 $50.13 $50.15 $50.13 $50.13 $49.22 170,375
2021-09-21 $50.13 $50.15 $50.12 $50.14 $49.23 294,942
2021-09-20 $50.12 $50.15 $50.12 $50.14 $49.23 330,668
2021-09-17 $50.13 $50.15 $50.13 $50.14 $49.23 234,657
2021-09-16 $50.14 $50.14 $50.12 $50.13 $49.22 356,689
2021-09-15 $50.12 $50.14 $50.12 $50.13 $49.22 369,500
2021-09-14 $50.15 $50.15 $50.13 $50.14 $49.23 173,666
2021-09-13 $50.13 $50.15 $50.13 $50.14 $49.23 236,026
2021-09-10 $50.14 $50.14 $50.12 $50.13 $49.22 190,405
2021-09-09 $50.13 $50.13 $50.12 $50.13 $49.22 233,845
2021-09-08 $50.11 $50.13 $50.11 $50.12 $49.21 219,139
2021-09-07 $50.12 $50.13 $50.11 $50.12 $49.21 225,366
2021-09-03 $50.11 $50.12 $50.10 $50.11 $49.20 186,797
2021-09-02 $50.12 $50.13 $50.10 $50.10 $49.19 358,377
2021-09-01 $50.12 $50.13 $50.11 $50.13 $49.22 291,439
2021-08-31 $50.17 $50.18 $50.16 $50.17 $49.21 160,750
2021-08-30 $50.16 $50.18 $50.16 $50.18 $49.22 167,473
2021-08-27 $50.15 $50.18 $50.15 $50.17 $49.21 119,793
2021-08-26 $50.14 $50.16 $50.14 $50.15 $49.19 119,670
2021-08-25 $50.13 $50.15 $50.13 $50.15 $49.19 222,019
2021-08-24 $50.13 $50.15 $50.13 $50.15 $49.19 240,978
2021-08-23 $50.14 $50.14 $50.13 $50.14 $49.18 228,094
2021-08-20 $50.13 $50.14 $50.13 $50.13 $49.17 146,192
2021-08-19 $50.13 $50.14 $50.13 $50.14 $49.18 364,717
2021-08-18 $50.15 $50.15 $50.13 $50.13 $49.17 174,418
2021-08-17 $50.13 $50.15 $50.13 $50.14 $49.18 203,355
2021-08-16 $50.15 $50.16 $50.14 $50.15 $49.19 161,755
2021-08-13 $50.13 $50.15 $50.13 $50.15 $49.19 147,755
2021-08-12 $50.11 $50.13 $50.11 $50.13 $49.17 153,383
2021-08-11 $50.11 $50.12 $50.11 $50.12 $49.16 180,156
2021-08-10 $50.11 $50.12 $50.11 $50.12 $49.16 186,065
2021-08-09 $50.13 $50.14 $50.11 $50.12 $49.16 166,550
2021-08-06 $50.12 $50.14 $50.12 $50.13 $49.17 230,881
2021-08-05 $50.15 $50.15 $50.13 $50.14 $49.18 159,774
2021-08-04 $50.14 $50.15 $50.13 $50.14 $49.18 161,303
2021-08-03 $50.15 $50.16 $50.14 $50.15 $49.19 207,816
2021-08-02 $50.14 $50.17 $50.14 $50.17 $49.21 359,208
2021-07-30 $50.20 $50.21 $50.19 $50.19 $49.19 99,182
2021-07-29 $50.16 $50.21 $50.16 $50.20 $49.20 352,662
2021-07-28 $50.15 $50.17 $50.14 $50.15 $49.15 623,818
2021-07-27 $50.17 $50.18 $50.15 $50.16 $49.16 863,265
2021-07-26 $50.17 $50.18 $50.16 $50.17 $49.17 200,092
2021-07-23 $50.16 $50.18 $50.16 $50.18 $49.18 166,715
2021-07-22 $50.15 $50.17 $50.15 $50.16 $49.16 172,001
2021-07-21 $50.17 $50.17 $50.15 $50.15 $49.15 135,022
2021-07-20 $50.14 $50.17 $50.14 $50.15 $49.15 513,186
2021-07-19 $50.15 $50.16 $50.14 $50.15 $49.15 459,893
2021-07-16 $50.16 $50.16 $50.15 $50.16 $49.16 221,104
2021-07-15 $50.15 $50.16 $50.15 $50.15 $49.15 216,274
2021-07-14 $50.16 $50.16 $50.15 $50.16 $49.16 227,581
2021-07-13 $50.15 $50.16 $50.14 $50.15 $49.15 204,800
2021-07-12 $50.15 $50.17 $50.15 $50.16 $49.16 350,561
2021-07-09 $50.15 $50.16 $50.14 $50.15 $49.15 151,204
2021-07-08 $50.17 $50.18 $50.16 $50.18 $49.18 377,241
2021-07-07 $50.17 $50.18 $50.16 $50.17 $49.17 187,310
2021-07-06 $50.18 $50.19 $50.16 $50.17 $49.17 351,886
2021-07-02 $50.16 $50.18 $50.15 $50.16 $49.16 233,685
2021-07-01 $50.16 $50.17 $50.15 $50.17 $49.17 201,279
2021-06-30 $50.22 $50.22 $50.20 $50.22 $49.17 165,813
2021-06-29 $50.20 $50.22 $50.19 $50.21 $49.16 235,883
2021-06-28 $50.18 $50.23 $50.18 $50.21 $49.16 247,237
2021-06-25 $50.17 $50.19 $50.17 $50.19 $49.14 188,470
2021-06-24 $50.18 $50.20 $50.18 $50.18 $49.13 222,869
2021-06-23 $50.19 $50.20 $50.18 $50.19 $49.14 334,564
2021-06-22 $50.19 $50.20 $50.18 $50.19 $49.14 390,790
2021-06-21 $50.19 $50.20 $50.18 $50.19 $49.14 495,238
2021-06-18 $50.24 $50.24 $50.18 $50.20 $49.15 363,397
2021-06-17 $50.21 $50.23 $50.21 $50.23 $49.18 202,951
2021-06-16 $50.22 $50.24 $50.20 $50.22 $49.17 231,959
2021-06-15 $50.22 $50.24 $50.22 $50.23 $49.18 428,426
2021-06-14 $50.24 $50.24 $50.22 $50.23 $49.18 265,474
2021-06-11 $50.19 $50.23 $50.19 $50.21 $49.16 740,989
2021-06-10 $50.20 $50.23 $50.20 $50.21 $49.16 894,541
2021-06-09 $50.20 $50.23 $50.20 $50.21 $49.16 349,724
2021-06-08 $50.20 $50.21 $50.20 $50.21 $49.16 214,660
2021-06-07 $50.21 $50.22 $50.20 $50.21 $49.16 283,880
2021-06-04 $50.20 $50.22 $50.20 $50.21 $49.16 220,588
2021-06-03 $50.21 $50.22 $50.20 $50.21 $49.16 278,371
2021-06-02 $50.18 $50.22 $50.18 $50.21 $49.16 310,057
2021-06-01 $50.21 $50.22 $50.13 $50.20 $49.15 532,031
2021-05-28 $50.23 $50.27 $50.23 $50.26 $49.17 200,413
2021-05-27 $50.23 $50.26 $50.23 $50.25 $49.16 203,833
2021-05-26 $50.23 $50.26 $50.23 $50.24 $49.15 250,658
2021-05-25 $50.22 $50.24 $50.22 $50.23 $49.14 247,146
2021-05-24 $50.21 $50.24 $50.21 $50.22 $49.13 1,383,703
2021-05-21 $50.21 $50.23 $50.21 $50.22 $49.13 181,899
2021-05-20 $50.20 $50.24 $50.20 $50.23 $49.14 379,441
2021-05-19 $50.23 $50.23 $50.18 $50.20 $49.11 608,095
2021-05-18 $50.19 $50.23 $50.19 $50.22 $49.13 306,359
2021-05-17 $50.18 $50.23 $50.18 $50.19 $49.10 1,408,831
2021-05-14 $50.17 $50.18 $50.17 $50.18 $49.09 260,285
2021-05-13 $50.17 $50.20 $50.17 $50.18 $49.09 515,646
2021-05-12 $50.17 $50.19 $50.14 $50.17 $49.08 584,370
2021-05-11 $50.16 $50.18 $50.16 $50.17 $49.08 490,539
2021-05-10 $50.19 $50.20 $50.17 $50.18 $49.09 489,637
2021-05-07 $50.18 $50.19 $50.17 $50.19 $49.10 499,090
2021-05-06 $50.18 $50.19 $50.17 $50.18 $49.09 230,188
2021-05-05 $50.18 $50.18 $50.17 $50.18 $49.09 265,257
2021-05-04 $50.17 $50.18 $50.15 $50.17 $49.08 346,067
2021-05-03 $50.16 $50.18 $50.16 $50.18 $49.09 274,663
2021-04-30 $50.20 $50.21 $50.19 $50.20 $49.07 181,328
2021-04-29 $50.19 $50.21 $50.19 $50.20 $49.07 247,162
2021-04-28 $50.18 $50.21 $50.18 $50.20 $49.07 277,568
2021-04-27 $50.18 $50.21 $50.17 $50.19 $49.06 443,662
2021-04-26 $50.17 $50.20 $50.17 $50.17 $49.04 436,134
2021-04-23 $50.17 $50.20 $50.17 $50.18 $49.05 281,309
2021-04-22 $50.18 $50.19 $50.16 $50.17 $49.04 493,242
2021-04-21 $50.20 $50.20 $50.18 $50.19 $49.06 360,088
2021-04-20 $50.17 $50.19 $50.17 $50.19 $49.06 246,984
2021-04-19 $50.17 $50.20 $50.17 $50.19 $49.06 757,017
2021-04-16 $50.18 $50.20 $50.18 $50.18 $49.05 323,974
2021-04-15 $50.18 $50.20 $50.18 $50.20 $49.07 290,466
2021-04-14 $50.18 $50.19 $50.17 $50.19 $49.06 249,124
2021-04-13 $50.19 $50.20 $50.18 $50.20 $49.07 361,933
2021-04-12 $50.18 $50.19 $50.17 $50.19 $49.06 371,488
2021-04-09 $50.20 $50.20 $50.18 $50.19 $49.06 248,699
2021-04-08 $50.16 $50.19 $50.16 $50.19 $49.06 301,712
2021-04-07 $50.14 $50.18 $50.14 $50.16 $49.03 215,977
2021-04-06 $50.13 $50.15 $50.13 $50.15 $49.02 556,452
2021-04-05 $50.13 $50.15 $50.13 $50.14 $49.01 262,884
2021-04-01 $50.14 $50.17 $50.14 $50.15 $49.02 538,092
2021-03-31 $50.19 $50.20 $50.17 $50.19 $49.02 353,609
2021-03-30 $50.16 $50.19 $50.16 $50.17 $49.00 562,145
2021-03-29 $50.18 $50.19 $50.17 $50.18 $49.01 312,502
2021-03-26 $50.17 $50.20 $50.17 $50.19 $49.02 256,103
2021-03-25 $50.19 $50.21 $50.17 $50.20 $49.03 387,956
2021-03-24 $50.16 $50.20 $50.16 $50.20 $49.03 459,253
2021-03-23 $50.16 $50.18 $50.15 $50.17 $49.00 397,286
2021-03-22 $50.14 $50.17 $50.14 $50.16 $48.99 371,015
2021-03-19 $50.13 $50.16 $50.13 $50.14 $48.97 431,807
2021-03-18 $50.12 $50.16 $50.11 $50.12 $48.95 301,799
2021-03-17 $50.11 $50.15 $50.11 $50.14 $48.97 214,899
2021-03-16 $50.10 $50.14 $50.10 $50.13 $48.96 337,769
2021-03-15 $50.13 $50.14 $50.12 $50.13 $48.96 255,033
2021-03-12 $50.15 $50.16 $50.13 $50.13 $48.96 377,111
2021-03-11 $50.12 $50.14 $50.12 $50.14 $48.97 410,402
2021-03-10 $50.12 $50.13 $50.10 $50.12 $48.95 318,717
2021-03-09 $50.12 $50.12 $50.10 $50.12 $48.95 321,701
2021-03-08 $50.10 $50.14 $50.10 $50.13 $48.96 449,656
2021-03-05 $50.20 $50.20 $50.10 $50.15 $48.98 680,355
2021-03-04 $50.19 $50.20 $50.18 $50.18 $49.01 849,880
2021-03-03 $50.19 $50.23 $50.18 $50.21 $49.04 405,251
2021-03-02 $50.21 $50.23 $50.20 $50.23 $49.06 323,818
2021-03-01 $50.18 $50.22 $50.18 $50.21 $49.04 382,262
2021-02-26 $50.28 $50.33 $50.21 $50.33 $49.12 327,596
2021-02-25 $50.33 $50.34 $50.28 $50.28 $49.07 672,826
2021-02-24 $50.33 $50.36 $50.31 $50.34 $49.13 737,373
2021-02-23 $50.35 $50.36 $50.33 $50.35 $49.14 518,153
2021-02-22 $50.37 $50.38 $50.35 $50.35 $49.14 575,411
2021-02-19 $50.36 $50.37 $50.35 $50.36 $49.15 501,297
2021-02-18 $50.36 $50.37 $50.31 $50.37 $49.16 564,817
2021-02-17 $50.40 $50.42 $50.35 $50.37 $49.16 525,928
2021-02-16 $50.43 $50.43 $50.40 $50.41 $49.20 556,317
2021-02-12 $50.43 $50.45 $50.40 $50.41 $49.20 516,783
2021-02-11 $50.44 $50.45 $50.40 $50.41 $49.20 543,771
2021-02-10 $50.40 $50.43 $50.40 $50.41 $49.20 403,021
2021-02-09 $50.41 $50.42 $50.39 $50.41 $49.20 428,841
2021-02-08 $50.41 $50.41 $50.38 $50.41 $49.20 425,343
2021-02-05 $50.40 $50.41 $50.38 $50.40 $49.19 303,510
2021-02-04 $50.38 $50.41 $50.38 $50.39 $49.18 644,321
2021-02-03 $50.36 $50.41 $50.36 $50.41 $49.20 359,853
2021-02-02 $50.42 $50.44 $50.40 $50.41 $49.20 379,047
2021-02-01 $50.43 $50.43 $50.40 $50.41 $49.20 342,022
2021-01-29 $50.45 $50.48 $50.42 $50.46 $49.21 1,160,005
2021-01-28 $50.46 $50.49 $50.41 $50.47 $49.22 648,465
2021-01-27 $50.48 $50.48 $50.46 $50.48 $49.23 397,370
2021-01-26 $50.45 $50.49 $50.45 $50.48 $49.23 827,378
2021-01-25 $50.44 $50.47 $50.44 $50.46 $49.21 437,137
2021-01-22 $50.46 $50.46 $50.44 $50.46 $49.21 433,355
2021-01-21 $50.48 $50.49 $50.45 $50.48 $49.23 512,102
2021-01-20 $50.50 $50.50 $50.47 $50.50 $49.25 663,098
2021-01-19 $50.44 $50.49 $50.44 $50.47 $49.22 1,049,263
2021-01-15 $50.44 $50.48 $50.43 $50.46 $49.21 740,902
2021-01-14 $50.44 $50.45 $50.43 $50.43 $49.18 298,050
2021-01-13 $50.46 $50.46 $50.43 $50.44 $49.19 418,760
2021-01-12 $50.47 $50.47 $50.44 $50.45 $49.20 764,260
2021-01-11 $50.46 $50.47 $50.45 $50.46 $49.21 517,928
2021-01-08 $50.48 $50.48 $50.45 $50.47 $49.22 360,458
2021-01-07 $50.49 $50.49 $50.48 $50.48 $49.23 354,540
2021-01-06 $50.49 $50.50 $50.48 $50.49 $49.24 423,178
2021-01-05 $50.49 $50.51 $50.48 $50.51 $49.26 513,770
2021-01-04 $50.47 $50.52 $50.47 $50.50 $49.25 658,984
2020-12-31 $50.49 $50.50 $50.46 $50.47 $49.22 356,382
2020-12-30 $50.47 $50.48 $50.46 $50.48 $49.23 362,091
2020-12-29 $50.48 $50.50 $50.48 $50.50 $49.20 683,535
2020-12-28 $50.51 $50.51 $50.47 $50.49 $49.19 391,994
2020-12-24 $50.50 $50.51 $50.49 $50.49 $49.19 364,695
2020-12-23 $50.51 $50.51 $50.48 $50.50 $49.20 384,912
2020-12-22 $50.50 $50.50 $50.47 $50.48 $49.18 655,000
2020-12-21 $50.46 $50.49 $50.46 $50.47 $49.17 401,158
2020-12-18 $50.50 $50.50 $50.45 $50.48 $49.18 669,181
2020-12-17 $50.47 $50.49 $50.47 $50.49 $49.19 404,968
2020-12-16 $50.48 $50.51 $50.45 $50.48 $49.18 528,015
2020-12-15 $50.48 $50.49 $50.46 $50.47 $49.17 474,000
2020-12-14 $50.45 $50.46 $50.44 $50.46 $49.16 462,214
2020-12-11 $50.45 $50.46 $50.44 $50.45 $49.15 521,236
2020-12-10 $50.43 $50.45 $50.43 $50.45 $49.15 366,289
2020-12-09 $50.45 $50.46 $50.43 $50.45 $49.15 400,606
2020-12-08 $50.46 $50.47 $50.44 $50.46 $49.16 416,482
2020-12-07 $50.44 $50.45 $50.43 $50.45 $49.15 444,656
2020-12-04 $50.46 $50.46 $50.43 $50.44 $49.14 736,799
2020-12-03 $50.43 $50.46 $50.43 $50.45 $49.15 836,123
2020-12-02 $50.44 $50.46 $50.43 $50.45 $49.15 567,897
2020-12-01 $50.48 $50.48 $50.43 $50.46 $49.16 558,282
2020-11-30 $50.47 $50.49 $50.47 $50.49 $49.17 692,849
2020-11-27 $50.48 $50.48 $50.46 $50.47 $49.15 118,563
2020-11-25 $50.47 $50.48 $50.46 $50.47 $49.15 736,076
2020-11-24 $50.45 $50.46 $50.43 $50.46 $49.14 452,537
2020-11-23 $50.46 $50.48 $50.44 $50.48 $49.16 267,267
2020-11-20 $50.43 $50.46 $50.43 $50.45 $49.13 469,682
2020-11-19 $50.45 $50.45 $50.42 $50.43 $49.11 431,308
2020-11-18 $50.43 $50.46 $50.40 $50.44 $49.12 709,800
2020-11-17 $50.41 $50.44 $50.39 $50.42 $49.10 381,441
2020-11-16 $50.42 $50.43 $50.40 $50.42 $49.10 321,839
2020-11-13 $50.42 $50.42 $50.40 $50.41 $49.09 324,544
2020-11-12 $50.41 $50.41 $50.37 $50.40 $49.08 311,659
2020-11-11 $50.42 $50.43 $50.38 $50.41 $49.09 612,796
2020-11-10 $50.41 $50.42 $50.37 $50.42 $49.10 541,211
2020-11-09 $50.42 $50.44 $50.41 $50.43 $49.11 337,266
2020-11-06 $50.45 $50.47 $50.44 $50.45 $49.13 503,045
2020-11-05 $50.40 $50.45 $50.40 $50.43 $49.11 1,372,715
2020-11-04 $50.41 $50.42 $50.35 $50.40 $49.08 750,695
2020-11-03 $50.40 $50.40 $50.37 $50.40 $49.08 445,006
2020-11-02 $50.42 $50.43 $50.38 $50.40 $49.08 557,353
2020-10-30 $50.44 $50.45 $50.41 $50.42 $49.08 320,557
2020-10-29 $50.45 $50.45 $50.42 $50.44 $49.10 1,442,627
2020-10-28 $50.45 $50.46 $50.43 $50.44 $49.10 892,429
2020-10-27 $50.44 $50.45 $50.43 $50.45 $49.11 301,771
2020-10-26 $50.41 $50.45 $50.41 $50.42 $49.08 391,850
2020-10-23 $50.44 $50.45 $50.40 $50.43 $49.09 228,740
2020-10-22 $50.46 $50.46 $50.42 $50.44 $49.10 632,777
2020-10-21 $50.47 $50.48 $50.41 $50.44 $49.10 336,822
2020-10-20 $50.47 $50.47 $50.44 $50.45 $49.11 329,678
2020-10-19 $50.45 $50.48 $50.43 $50.46 $49.11 322,332
2020-10-16 $50.45 $50.46 $50.43 $50.46 $49.12 626,371
2020-10-15 $50.47 $50.47 $50.42 $50.44 $49.10 295,243
2020-10-14 $50.46 $50.46 $50.42 $50.44 $49.10 202,644
2020-10-13 $50.45 $50.45 $50.41 $50.41 $49.07 247,612
2020-10-12 $50.44 $50.45 $50.41 $50.42 $49.08 231,302
2020-10-09 $50.41 $50.43 $50.38 $50.42 $49.08 316,558
2020-10-08 $50.39 $50.43 $50.38 $50.38 $49.04 386,329
2020-10-07 $50.39 $50.40 $50.38 $50.40 $49.06 481,921
2020-10-06 $50.40 $50.40 $50.34 $50.37 $49.03 727,114
2020-10-05 $50.40 $50.42 $50.38 $50.39 $49.05 509,075
2020-10-02 $50.39 $50.40 $50.37 $50.38 $49.04 390,053
2020-10-01 $50.38 $50.39 $50.37 $50.38 $49.04 501,140
2020-09-30 $50.41 $50.42 $50.39 $50.39 $49.03 573,602
2020-09-29 $50.41 $50.41 $50.38 $50.40 $49.04 374,378
2020-09-28 $50.37 $50.40 $50.36 $50.36 $49.00 390,802
2020-09-25 $50.40 $50.42 $50.36 $50.42 $49.06 638,393
2020-09-24 $50.39 $50.41 $50.33 $50.39 $49.03 669,832
2020-09-23 $50.42 $50.42 $50.31 $50.40 $49.04 347,366
2020-09-22 $50.41 $50.43 $50.39 $50.42 $49.06 504,352
2020-09-21 $50.43 $50.46 $50.37 $50.42 $49.06 521,050
2020-09-18 $50.43 $50.45 $50.42 $50.44 $49.08 220,677
2020-09-17 $50.45 $50.45 $50.40 $50.42 $49.06 487,616
2020-09-16 $50.45 $50.45 $50.39 $50.43 $49.07 509,220
2020-09-15 $50.44 $50.44 $50.41 $50.44 $49.08 314,283
2020-09-14 $50.41 $50.43 $50.40 $50.41 $49.05 516,683
2020-09-11 $50.44 $50.44 $50.41 $50.41 $49.05 390,915
2020-09-10 $50.42 $50.43 $50.40 $50.41 $49.05 484,279
2020-09-09 $50.42 $50.42 $50.40 $50.41 $49.05 493,434
2020-09-08 $50.40 $50.41 $50.38 $50.40 $49.04 638,515
2020-09-04 $50.41 $50.41 $50.33 $50.36 $49.00 455,533
2020-09-03 $50.44 $50.44 $50.37 $50.39 $49.03 357,857
2020-09-02 $50.43 $50.43 $50.40 $50.40 $49.04 368,021
2020-09-01 $50.40 $50.42 $50.39 $50.39 $49.03 688,655
2020-08-31 $50.44 $50.44 $50.41 $50.41 $49.02 488,658
2020-08-28 $50.41 $50.41 $50.39 $50.39 $49.00 466,954
2020-08-27 $50.39 $50.42 $50.36 $50.38 $48.99 398,323
2020-08-26 $50.40 $50.41 $50.38 $50.39 $49.00 327,883
2020-08-25 $50.38 $50.42 $50.38 $50.39 $49.00 434,976
2020-08-24 $50.41 $50.42 $50.38 $50.40 $49.01 316,893
2020-08-21 $50.42 $50.42 $50.37 $50.40 $49.01 519,908
2020-08-20 $50.41 $50.41 $50.38 $50.38 $48.99 388,864
2020-08-19 $50.40 $50.40 $50.37 $50.37 $48.98 257,063
2020-08-18 $50.39 $50.40 $50.34 $50.37 $48.98 373,725
2020-08-17 $50.38 $50.40 $50.35 $50.36 $48.97 487,317
2020-08-14 $50.37 $50.38 $50.33 $50.35 $48.96 304,982
2020-08-13 $50.36 $50.38 $50.34 $50.35 $48.96 299,103
2020-08-12 $50.41 $50.41 $50.33 $50.33 $48.94 450,326
2020-08-11 $50.41 $50.42 $50.36 $50.39 $49.00 988,613
2020-08-10 $50.41 $50.41 $50.37 $50.39 $49.00 406,074
2020-08-07 $50.41 $50.44 $50.38 $50.41 $49.02 616,728
2020-08-06 $50.39 $50.44 $50.35 $50.40 $49.01 335,039
2020-08-05 $50.37 $50.43 $50.34 $50.38 $48.99 412,631
2020-08-04 $50.37 $50.42 $50.37 $50.39 $49.00 284,293
2020-08-03 $50.35 $50.40 $50.31 $50.37 $48.98 322,201
2020-07-31 $50.42 $50.43 $50.34 $50.37 $48.93 743,121
2020-07-30 $50.43 $50.43 $50.37 $50.40 $48.96 619,413
2020-07-29 $50.43 $50.43 $50.38 $50.40 $48.96 499,590
2020-07-28 $50.42 $50.42 $50.37 $50.37 $48.93 621,163
2020-07-27 $50.38 $50.40 $50.35 $50.36 $48.92 286,444
2020-07-24 $50.39 $50.39 $50.36 $50.38 $48.94 392,444
2020-07-23 $50.35 $50.35 $50.33 $50.34 $48.90 230,572
2020-07-22 $50.36 $50.36 $50.31 $50.31 $48.87 288,365
2020-07-21 $50.32 $50.34 $50.28 $50.34 $48.90 323,443
2020-07-20 $50.35 $50.35 $50.30 $50.31 $48.87 627,914
2020-07-17 $50.32 $50.32 $50.30 $50.30 $48.86 270,873
2020-07-16 $50.30 $50.32 $50.28 $50.29 $48.85 751,675
2020-07-15 $50.34 $50.34 $50.28 $50.28 $48.84 343,530
2020-07-14 $50.27 $50.30 $50.27 $50.29 $48.85 266,200
2020-07-13 $50.28 $50.30 $50.26 $50.27 $48.83 365,491
2020-07-10 $50.26 $50.28 $50.24 $50.27 $48.83 568,097
2020-07-09 $50.27 $50.27 $50.21 $50.25 $48.81 299,109
2020-07-08 $50.26 $50.27 $50.22 $50.25 $48.81 488,858
2020-07-07 $50.25 $50.25 $50.20 $50.20 $48.77 368,307
2020-07-06 $50.23 $50.23 $50.18 $50.20 $48.77 371,700
2020-07-02 $50.20 $50.22 $50.14 $50.18 $48.75 522,571
2020-07-01 $50.24 $50.24 $50.11 $50.20 $48.77 977,987
2020-06-30 $50.28 $50.28 $50.20 $50.26 $48.77 540,335
2020-06-29 $50.27 $50.27 $50.21 $50.25 $48.76 629,685
2020-06-26 $50.25 $50.26 $50.19 $50.23 $48.75 480,861
2020-06-25 $50.24 $50.26 $50.16 $50.22 $48.74 1,101,977
2020-06-24 $50.24 $50.24 $50.20 $50.20 $48.72 229,986
2020-06-23 $50.25 $50.25 $50.21 $50.21 $48.73 271,721
2020-06-22 $50.18 $50.23 $50.18 $50.21 $48.73 269,645
2020-06-19 $50.21 $50.21 $50.18 $50.20 $48.72 822,807
2020-06-18 $50.19 $50.19 $50.17 $50.17 $48.69 272,931
2020-06-17 $50.07 $50.18 $50.07 $50.15 $48.67 559,903
2020-06-16 $50.08 $50.08 $50.03 $50.07 $48.59 331,771
2020-06-15 $50.06 $50.08 $50.04 $50.06 $48.58 203,104
2020-06-12 $50.11 $50.11 $50.06 $50.09 $48.61 341,919
2020-06-11 $50.10 $50.10 $50.05 $50.06 $48.58 248,172
2020-06-10 $50.12 $50.12 $50.05 $50.08 $48.60 595,000
2020-06-09 $50.11 $50.11 $50.03 $50.09 $48.61 323,976
2020-06-08 $50.04 $50.12 $50.00 $50.07 $48.59 620,211
2020-06-05 $49.98 $50.02 $49.96 $50.00 $48.52 305,647
2020-06-04 $49.98 $50.01 $49.96 $49.96 $48.48 190,119
2020-06-03 $50.01 $50.01 $49.98 $49.98 $48.50 279,746
2020-06-02 $50.01 $50.01 $49.94 $49.96 $48.48 373,937
2020-06-01 $50.00 $50.00 $49.94 $49.97 $48.49 717,488
2020-05-29 $50.01 $50.03 $49.96 $50.01 $48.48 235,124
2020-05-28 $50.00 $50.01 $49.93 $49.97 $48.44 295,920
2020-05-27 $49.93 $49.98 $49.92 $49.95 $48.42 640,686
2020-05-26 $49.92 $49.96 $49.90 $49.96 $48.43 176,329
2020-05-22 $49.92 $49.94 $49.87 $49.91 $48.38 521,323
2020-05-21 $49.87 $49.91 $49.86 $49.88 $48.35 200,652
2020-05-20 $49.83 $49.90 $49.83 $49.86 $48.33 284,420
2020-05-19 $49.90 $49.90 $49.87 $49.90 $48.37 209,381
2020-05-18 $49.82 $49.89 $49.82 $49.84 $48.31 138,243
2020-05-15 $49.86 $49.86 $49.74 $49.82 $48.29 288,227
2020-05-14 $49.82 $49.86 $49.74 $49.82 $48.29 236,766
2020-05-13 $49.80 $49.81 $49.77 $49.80 $48.27 158,358
2020-05-12 $49.81 $49.81 $49.73 $49.77 $48.25 271,732
2020-05-11 $49.77 $49.82 $49.73 $49.74 $48.22 611,655
2020-05-08 $49.77 $49.79 $49.72 $49.79 $48.26 475,656
2020-05-07 $49.70 $49.78 $49.66 $49.76 $48.24 178,023
2020-05-06 $49.74 $49.77 $49.67 $49.70 $48.18 136,907
2020-05-05 $49.64 $49.74 $49.64 $49.72 $48.20 276,748
2020-05-04 $49.63 $49.74 $49.61 $49.64 $48.12 207,732
2020-05-01 $49.68 $49.69 $49.65 $49.65 $48.13 223,936
2020-04-30 $49.68 $49.76 $49.68 $49.71 $48.12 186,685
2020-04-29 $49.64 $49.80 $49.55 $49.68 $48.09 488,483
2020-04-28 $49.46 $49.65 $49.46 $49.58 $48.00 251,293
2020-04-27 $49.71 $49.71 $49.58 $49.64 $48.06 119,715
2020-04-24 $49.67 $49.74 $49.65 $49.68 $48.09 172,079
2020-04-23 $49.57 $49.70 $49.55 $49.68 $48.09 156,776
2020-04-22 $49.60 $49.70 $49.55 $49.60 $48.02 694,984
2020-04-21 $49.61 $49.66 $49.55 $49.63 $48.05 126,502
2020-04-20 $49.68 $49.68 $49.44 $49.60 $48.02 500,662
2020-04-17 $49.51 $49.75 $49.51 $49.73 $48.14 189,752
2020-04-16 $49.51 $49.66 $49.51 $49.55 $47.97 122,042
2020-04-15 $49.81 $49.81 $49.51 $49.61 $48.03 218,076
2020-04-14 $49.50 $49.71 $49.40 $49.66 $48.08 322,368
2020-04-13 $49.30 $49.54 $49.30 $49.41 $47.83 164,396
2020-04-09 $49.38 $49.49 $49.03 $49.38 $47.80 337,978
2020-04-08 $49.25 $49.27 $49.12 $49.27 $47.70 326,380
2020-04-07 $49.30 $49.30 $49.12 $49.28 $47.71 160,084
2020-04-06 $49.05 $49.23 $48.95 $49.21 $47.64 320,563
2020-04-03 $49.15 $49.24 $49.03 $49.10 $47.53 268,453
2020-04-02 $49.04 $49.25 $49.04 $49.15 $47.58 216,221
2020-04-01 $49.11 $49.18 $49.03 $49.18 $47.61 114,907
2020-03-31 $49.24 $49.25 $49.01 $49.25 $47.60 542,473
2020-03-30 $48.96 $49.25 $48.85 $49.22 $47.57 247,113
2020-03-27 $48.42 $49.28 $48.42 $48.95 $47.31 266,420
2020-03-26 $48.33 $48.99 $47.72 $48.05 $46.44 522,145
2020-03-25 $48.25 $49.01 $48.12 $48.40 $46.78 658,421
2020-03-24 $48.64 $48.80 $48.36 $48.67 $47.04 441,679
2020-03-23 $47.51 $48.73 $45.68 $48.45 $46.83 517,639
2020-03-20 $45.94 $48.80 $45.94 $48.61 $46.98 501,217
2020-03-19 $48.58 $48.58 $47.90 $48.45 $46.83 1,752,039
2020-03-18 $49.19 $49.44 $48.02 $48.98 $47.34 1,101,675
2020-03-17 $49.19 $49.53 $49.19 $49.53 $47.87 606,478
2020-03-16 $49.19 $49.74 $49.19 $49.65 $47.99 1,025,727
2020-03-13 $50.17 $50.17 $49.45 $49.78 $48.11 800,149
2020-03-12 $49.96 $50.30 $49.54 $50.17 $48.49 2,185,996
2020-03-11 $50.20 $50.23 $49.97 $50.16 $48.48 537,718
2020-03-10 $50.21 $50.27 $50.10 $50.21 $48.53 511,720
2020-03-09 $50.19 $50.50 $50.06 $50.31 $48.63 640,804
2020-03-06 $50.29 $50.29 $50.20 $50.26 $48.58 921,863
2020-03-05 $50.24 $50.24 $50.16 $50.20 $48.52 512,410
2020-03-04 $50.12 $50.19 $50.12 $50.16 $48.48 734,936
2020-03-03 $50.07 $50.17 $50.07 $50.11 $48.43 418,043
2020-03-02 $50.09 $50.14 $50.06 $50.08 $48.40 436,584
2020-02-28 $50.17 $50.19 $50.08 $50.17 $48.42 890,454
2020-02-27 $50.03 $50.11 $50.03 $50.04 $48.29 562,736
2020-02-26 $50.05 $50.08 $50.02 $50.06 $48.31 196,637
2020-02-25 $50.01 $50.05 $49.99 $50.05 $48.30 521,324
2020-02-24 $49.99 $50.00 $49.94 $49.98 $48.23 245,491
2020-02-21 $49.97 $49.97 $49.93 $49.94 $48.20 555,354
2020-02-20 $49.92 $49.96 $49.92 $49.93 $48.19 213,713
2020-02-19 $49.94 $49.94 $49.90 $49.92 $48.18 254,634
2020-02-18 $49.92 $49.93 $49.90 $49.91 $48.17 150,213
2020-02-14 $49.89 $49.90 $49.88 $49.90 $48.16 150,622
2020-02-13 $49.88 $49.91 $49.86 $49.88 $48.14 238,665
2020-02-12 $49.88 $49.88 $49.84 $49.87 $48.13 182,739
2020-02-11 $49.85 $49.90 $49.85 $49.88 $48.14 122,858
2020-02-10 $49.88 $49.90 $49.86 $49.88 $48.14 156,606
2020-02-07 $49.84 $49.86 $49.81 $49.85 $48.11 121,176
2020-02-06 $49.87 $49.87 $49.81 $49.84 $48.10 209,840
2020-02-05 $49.84 $49.85 $49.83 $49.84 $48.09 176,606
2020-02-04 $49.81 $49.90 $49.81 $49.85 $48.11 217,917
2020-02-03 $49.89 $49.89 $49.82 $49.82 $48.08 261,403
2020-01-31 $49.97 $49.97 $49.91 $49.96 $48.13 604,946
2020-01-30 $49.95 $49.95 $49.90 $49.92 $48.09 237,468
2020-01-29 $49.92 $49.94 $49.87 $49.92 $48.09 416,563
2020-01-28 $49.92 $49.92 $49.86 $49.88 $48.05 222,510
2020-01-27 $49.86 $49.89 $49.81 $49.89 $48.06 307,307
2020-01-24 $49.82 $49.87 $49.81 $49.87 $48.04 130,555
2020-01-23 $49.86 $49.86 $49.81 $49.84 $48.01 152,629
2020-01-22 $49.80 $49.83 $49.77 $49.82 $47.99 309,434
2020-01-21 $49.75 $49.80 $49.75 $49.76 $47.94 111,656
2020-01-17 $49.75 $49.77 $49.73 $49.77 $47.95 94,256
2020-01-16 $49.75 $49.75 $49.71 $49.72 $47.89 110,123
2020-01-15 $49.73 $49.75 $49.71 $49.71 $47.89 182,707
2020-01-14 $49.70 $49.74 $49.70 $49.72 $47.89 84,876
2020-01-13 $49.74 $49.74 $49.69 $49.73 $47.91 217,675
2020-01-10 $49.70 $49.74 $49.70 $49.70 $47.88 229,646
2020-01-09 $49.68 $49.72 $49.67 $49.72 $47.90 2,202,240
2020-01-08 $49.68 $49.73 $49.67 $49.69 $47.87 324,868
2020-01-07 $49.66 $49.72 $49.66 $49.70 $47.88 106,795
2020-01-06 $49.65 $49.70 $49.63 $49.68 $47.86 185,092
2020-01-03 $49.60 $49.67 $49.60 $49.63 $47.81 214,162
2020-01-02 $49.64 $49.64 $49.60 $49.60 $47.78 202,623
2019-12-31 $49.61 $49.62 $49.57 $49.60 $47.78 113,145
2019-12-30 $49.65 $49.65 $49.57 $49.63 $47.81 278,992
2019-12-27 $49.70 $49.75 $49.69 $49.75 $47.80 79,264
2019-12-26 $49.69 $49.74 $49.68 $49.70 $47.75 118,711
2019-12-24 $49.68 $49.74 $49.68 $49.69 $47.74 61,230
2019-12-23 $49.70 $49.71 $49.69 $49.70 $47.75 83,281
2019-12-20 $49.70 $49.73 $49.66 $49.67 $47.72 197,968
2019-12-19 $49.71 $49.75 $49.69 $49.75 $47.80 152,159
2019-12-18 $49.70 $49.72 $49.69 $49.71 $47.76 107,978
2019-12-17 $49.74 $49.76 $49.69 $49.71 $47.76 218,179
2019-12-16 $49.72 $49.73 $49.69 $49.70 $47.75 132,584
2019-12-13 $49.69 $49.76 $49.69 $49.76 $47.81 158,786
2019-12-12 $49.74 $49.76 $49.72 $49.72 $47.77 268,018
2019-12-11 $49.75 $49.78 $49.70 $49.75 $47.80 313,150
2019-12-10 $49.74 $49.74 $49.68 $49.71 $47.76 139,148
2019-12-09 $49.70 $49.74 $49.70 $49.70 $47.75 114,464
2019-12-06 $49.73 $49.73 $49.69 $49.70 $47.75 91,861
2019-12-05 $49.74 $49.74 $49.70 $49.71 $47.76 125,096
2019-12-04 $49.73 $49.73 $49.68 $49.68 $47.74 214,531
2019-12-03 $49.69 $49.74 $49.68 $49.72 $47.77 236,624
2019-12-02 $49.66 $49.73 $49.66 $49.71 $47.76 163,372
2019-11-29 $49.90 $49.94 $49.90 $49.94 $47.77 18,522
2019-11-27 $49.93 $49.93 $49.87 $49.89 $47.73 98,450
2019-11-26 $49.91 $49.91 $49.87 $49.91 $47.74 191,868
2019-11-25 $49.90 $49.90 $49.86 $49.86 $47.70 94,752
2019-11-22 $49.90 $49.90 $49.86 $49.90 $47.73 97,928
2019-11-21 $49.89 $49.90 $49.86 $49.89 $47.73 89,906
2019-11-20 $49.86 $49.87 $49.84 $49.87 $47.71 85,757
2019-11-19 $49.82 $49.86 $49.82 $49.85 $47.69 86,436
2019-11-18 $49.85 $49.88 $49.82 $49.84 $47.68 175,102
2019-11-15 $49.81 $49.85 $49.81 $49.84 $47.68 68,858
2019-11-14 $49.79 $49.84 $49.78 $49.80 $47.64 344,768
2019-11-13 $49.82 $49.83 $49.78 $49.79 $47.63 203,431
2019-11-12 $49.81 $49.83 $49.72 $49.78 $47.62 186,371
2019-11-11 $49.78 $49.83 $49.76 $49.80 $47.64 73,107
2019-11-08 $49.73 $49.80 $49.73 $49.78 $47.62 84,714
2019-11-07 $49.79 $49.80 $49.73 $49.78 $47.62 193,785
2019-11-06 $49.79 $49.81 $49.77 $49.77 $47.61 110,766
2019-11-05 $49.77 $49.80 $49.75 $49.77 $47.61 199,992
2019-11-04 $49.78 $49.81 $49.77 $49.80 $47.64 119,102
2019-11-01 $49.79 $49.82 $49.77 $49.79 $47.63 592,261
2019-10-31 $49.87 $49.93 $49.87 $49.88 $47.63 311,785
2019-10-30 $49.90 $49.90 $49.84 $49.88 $47.62 118,339
2019-10-29 $49.88 $49.89 $49.85 $49.87 $47.62 84,691
2019-10-28 $49.89 $49.90 $49.85 $49.86 $47.61 166,843
2019-10-25 $49.84 $49.88 $49.84 $49.86 $47.61 81,583
2019-10-24 $49.88 $49.89 $49.84 $49.84 $47.59 489,230
2019-10-23 $49.82 $49.86 $49.82 $49.84 $47.59 60,526
2019-10-22 $49.84 $49.84 $49.81 $49.82 $47.57 93,143
2019-10-21 $49.86 $49.87 $49.81 $49.81 $47.56 194,580
2019-10-18 $49.84 $49.87 $49.83 $49.84 $47.59 184,704
2019-10-17 $49.85 $49.89 $49.82 $49.82 $47.57 455,504
2019-10-16 $49.87 $49.91 $49.85 $49.85 $47.60 178,270
2019-10-15 $49.90 $49.91 $49.85 $49.87 $47.62 113,638
2019-10-14 $49.92 $49.94 $49.85 $49.90 $47.64 75,508
2019-10-11 $49.91 $49.96 $49.90 $49.93 $47.68 115,124
2019-10-10 $49.95 $49.98 $49.94 $49.98 $47.72 297,518
2019-10-09 $50.01 $50.01 $49.97 $49.98 $47.72 95,073
2019-10-08 $50.00 $50.01 $49.96 $49.99 $47.73 137,294
2019-10-07 $50.01 $50.01 $49.96 $49.98 $47.72 65,450
2019-10-04 $49.98 $49.98 $49.93 $49.98 $47.72 132,251
2019-10-03 $49.91 $49.94 $49.87 $49.94 $47.69 656,004
2019-10-02 $49.85 $49.89 $49.84 $49.86 $47.61 109,646
2019-10-01 $49.85 $49.87 $49.84 $49.84 $47.59 127,349
2019-09-30 $50.04 $50.04 $50.01 $50.03 $47.60 58,596
2019-09-27 $50.00 $50.03 $50.00 $50.00 $47.57 62,974
2019-09-26 $49.99 $50.04 $49.99 $49.99 $47.56 367,468
2019-09-25 $49.99 $50.01 $49.97 $49.99 $47.56 85,829
2019-09-24 $50.02 $50.02 $49.98 $49.98 $47.55 94,923
2019-09-23 $49.93 $50.00 $49.93 $50.00 $47.57 88,042
2019-09-20 $49.94 $49.95 $49.90 $49.92 $47.49 106,606
2019-09-19 $49.90 $49.92 $49.87 $49.87 $47.44 457,153
2019-09-18 $49.88 $49.91 $49.88 $49.91 $47.48 99,200
2019-09-17 $49.86 $49.88 $49.85 $49.87 $47.44 73,905
2019-09-16 $49.85 $49.88 $49.84 $49.87 $47.44 111,181
2019-09-13 $49.89 $49.89 $49.86 $49.88 $47.45 303,187
2019-09-12 $49.94 $49.94 $49.87 $49.87 $47.44 472,709
2019-09-11 $49.95 $49.95 $49.94 $49.95 $47.52 92,400
2019-09-10 $49.99 $49.99 $49.96 $49.98 $47.55 92,800
2019-09-09 $50.02 $50.03 $49.97 $50.00 $47.57 124,648
2019-09-06 $50.02 $50.03 $50.01 $50.02 $47.59 101,200
2019-09-05 $50.08 $50.08 $50.03 $50.07 $47.63 245,200
2019-09-04 $50.08 $50.08 $50.04 $50.07 $47.63 133,234
2019-09-03 $50.04 $50.06 $50.03 $50.06 $47.62 660,076
2019-08-30 $50.13 $50.15 $50.12 $50.14 $47.60 63,386
2019-08-29 $50.12 $50.14 $50.10 $50.14 $47.60 379,493
2019-08-28 $50.10 $50.14 $50.08 $50.10 $47.56 120,847
2019-08-27 $50.10 $50.13 $50.08 $50.13 $47.59 112,239
2019-08-26 $50.06 $50.10 $50.05 $50.08 $47.55 83,450
2019-08-23 $50.08 $50.09 $50.06 $50.09 $47.55 86,113
2019-08-22 $50.10 $50.10 $50.05 $50.08 $47.55 355,184
2019-08-21 $50.09 $50.09 $50.06 $50.08 $47.55 151,842
2019-08-20 $50.06 $50.08 $50.05 $50.06 $47.53 86,174
2019-08-19 $50.07 $50.08 $50.06 $50.08 $47.55 130,226
2019-08-16 $50.05 $50.08 $50.04 $50.08 $47.55 163,757
2019-08-15 $50.03 $50.04 $50.00 $50.04 $47.51 409,623
2019-08-14 $50.00 $50.01 $49.98 $50.00 $47.47 181,853
2019-08-13 $49.98 $50.02 $49.98 $50.00 $47.47 73,700
2019-08-12 $50.00 $50.00 $49.98 $50.00 $47.47 88,419
2019-08-09 $50.01 $50.02 $49.97 $49.98 $47.45 92,382
2019-08-08 $49.99 $50.03 $49.97 $50.03 $47.50 527,219
2019-08-07 $49.99 $50.00 $49.95 $50.00 $47.47 154,267
2019-08-06 $49.97 $50.01 $49.97 $50.01 $47.48 254,078
2019-08-05 $49.95 $50.00 $49.93 $49.99 $47.46 982,525
2019-08-02 $49.90 $49.95 $49.88 $49.92 $47.39 660,853
2019-08-01 $49.83 $49.88 $49.83 $49.88 $47.36 77,111
2019-07-31 $49.98 $50.00 $49.92 $49.95 $47.31 93,582
2019-07-30 $49.99 $50.00 $49.96 $49.96 $47.32 213,419
2019-07-29 $49.98 $49.98 $49.95 $49.97 $47.33 100,177
2019-07-26 $49.96 $50.00 $49.93 $49.94 $47.30 334,245
2019-07-25 $49.94 $49.94 $49.89 $49.92 $47.28 161,111
2019-07-24 $49.92 $49.94 $49.89 $49.90 $47.26 168,573
2019-07-23 $49.93 $49.94 $49.90 $49.92 $47.28 107,148
2019-07-22 $49.92 $49.93 $49.90 $49.93 $47.29 130,045
2019-07-19 $49.87 $49.91 $49.87 $49.91 $47.27 72,301
2019-07-18 $49.87 $49.89 $49.86 $49.88 $47.24 121,046
2019-07-17 $49.84 $49.86 $49.83 $49.86 $47.23 82,563
2019-07-16 $49.85 $49.86 $49.81 $49.83 $47.20 356,747
2019-07-15 $49.85 $49.85 $49.81 $49.83 $47.20 82,826
2019-07-12 $49.83 $49.86 $49.70 $49.82 $47.19 389,156
2019-07-11 $49.80 $49.82 $49.80 $49.81 $47.18 84,421
2019-07-10 $49.81 $49.83 $49.80 $49.80 $47.17 126,454
2019-07-09 $49.83 $49.84 $49.80 $49.82 $47.19 77,459
2019-07-08 $49.83 $49.84 $49.80 $49.82 $47.19 94,226
2019-07-05 $49.83 $49.85 $49.79 $49.79 $47.16 174,060
2019-07-03 $49.80 $49.83 $49.80 $49.82 $47.19 24,873
2019-07-02 $49.82 $49.83 $49.79 $49.81 $47.18 85,698
2019-07-01 $49.84 $49.84 $49.80 $49.83 $47.20 749,086
2019-06-28 $49.90 $49.92 $49.88 $49.92 $47.18 65,377
2019-06-27 $49.92 $49.93 $49.88 $49.88 $47.14 107,847
2019-06-26 $49.89 $49.92 $49.89 $49.89 $47.15 66,205
2019-06-25 $49.91 $49.94 $49.87 $49.88 $47.14 119,589
2019-06-24 $49.85 $49.93 $49.85 $49.90 $47.16 278,652
2019-06-21 $49.83 $49.85 $49.80 $49.85 $47.11 146,609
2019-06-20 $49.86 $49.86 $49.83 $49.83 $47.10 121,629
2019-06-19 $49.80 $49.87 $49.79 $49.86 $47.12 38,784
2019-06-18 $49.79 $49.81 $49.77 $49.80 $47.07 143,659
2019-06-17 $49.78 $49.81 $49.78 $49.80 $47.07 93,640
2019-06-14 $49.79 $49.80 $49.77 $49.80 $47.07 73,530
2019-06-13 $49.77 $49.79 $49.75 $49.77 $47.04 138,228
2019-06-12 $49.75 $49.76 $49.75 $49.75 $47.02 145,802
2019-06-11 $49.75 $49.76 $49.75 $49.75 $47.02 163,268
2019-06-10 $49.74 $49.77 $49.74 $49.77 $47.04 91,296
2019-06-07 $49.75 $49.77 $49.74 $49.75 $47.02 89,610
2019-06-06 $49.75 $49.78 $49.75 $49.75 $47.02 70,675
2019-06-05 $49.75 $49.77 $49.71 $49.73 $47.00 193,603
2019-06-04 $49.74 $49.76 $49.72 $49.76 $47.03 60,968
2019-06-03 $49.73 $49.75 $49.72 $49.75 $47.02 722,678
2019-05-31 $49.78 $49.82 $49.75 $49.82 $46.98 199,562
2019-05-30 $49.76 $49.77 $49.75 $49.77 $46.93 324,749
2019-05-29 $49.75 $49.77 $49.73 $49.76 $46.92 98,928
2019-05-28 $49.77 $49.77 $49.73 $49.75 $46.92 83,200
2019-05-24 $49.74 $49.74 $49.70 $49.73 $46.90 33,844
2019-05-23 $49.71 $49.73 $49.71 $49.71 $46.88 74,767
2019-05-22 $49.71 $49.73 $49.68 $49.73 $46.90 150,166
2019-05-21 $49.68 $49.73 $49.67 $49.71 $46.88 348,748
2019-05-20 $49.69 $49.72 $49.68 $49.70 $46.86 67,456
2019-05-17 $49.72 $49.72 $49.66 $49.69 $46.86 68,625
2019-05-16 $49.70 $49.70 $49.66 $49.70 $46.87 79,305
2019-05-15 $49.67 $49.72 $49.67 $49.68 $46.85 374,523
2019-05-14 $49.65 $49.67 $49.65 $49.66 $46.83 48,905
2019-05-13 $49.65 $49.67 $49.64 $49.65 $46.82 81,760
2019-05-10 $49.63 $49.65 $49.63 $49.64 $46.81 54,427
2019-05-09 $49.63 $49.64 $49.61 $49.63 $46.80 261,405
2019-05-08 $49.63 $49.63 $49.60 $49.62 $46.79 76,267
2019-05-07 $49.60 $49.63 $49.60 $49.62 $46.79 117,183
2019-05-06 $49.59 $49.61 $49.57 $49.59 $46.76 78,249
2019-05-03 $49.58 $49.60 $49.56 $49.57 $46.75 88,330
2019-05-02 $49.60 $49.60 $49.56 $49.56 $46.74 166,589
2019-05-01 $49.62 $49.66 $49.61 $49.63 $46.80 157,535
2019-04-30 $49.68 $49.74 $49.68 $49.74 $46.80 206,537
2019-04-29 $49.68 $49.71 $49.66 $49.69 $46.76 55,711
2019-04-26 $49.68 $49.69 $49.64 $49.68 $46.75 120,919
2019-04-25 $49.64 $49.68 $49.64 $49.64 $46.71 240,084
2019-04-24 $49.62 $49.66 $49.59 $49.66 $46.73 141,644
2019-04-23 $49.57 $49.62 $49.57 $49.61 $46.68 130,516
2019-04-22 $49.53 $49.57 $49.52 $49.55 $46.63 256,229
2019-04-18 $49.54 $49.58 $49.50 $49.53 $46.61 158,710
2019-04-17 $49.53 $49.57 $49.51 $49.54 $46.62 568,916
2019-04-16 $49.54 $49.54 $49.48 $49.51 $46.58 157,896
2019-04-15 $49.53 $49.54 $49.52 $49.53 $46.61 75,681
2019-04-12 $49.46 $49.53 $49.46 $49.51 $46.59 674,766
2019-04-11 $49.52 $49.52 $49.43 $49.44 $46.52 161,160
2019-04-10 $49.53 $49.53 $49.47 $49.47 $46.55 143,119
2019-04-09 $49.47 $49.51 $49.45 $49.50 $46.58 114,476
2019-04-08 $49.46 $49.49 $49.42 $49.42 $46.50 405,409
2019-04-05 $49.46 $49.50 $49.43 $49.46 $46.54 112,811
2019-04-04 $49.46 $49.48 $49.46 $49.48 $46.56 170,053
2019-04-03 $49.49 $49.52 $49.31 $49.36 $46.45 984,429
2019-04-02 $49.50 $49.54 $49.50 $49.52 $46.60 126,398
2019-04-01 $49.50 $49.52 $49.47 $49.50 $46.58 140,460
2019-03-29 $49.67 $49.73 $49.67 $49.71 $46.60 67,401
2019-03-28 $49.70 $49.70 $49.65 $49.69 $46.59 99,476
2019-03-27 $49.66 $49.66 $49.63 $49.65 $46.55 59,027
2019-03-26 $49.63 $49.68 $49.63 $49.65 $46.55 360,434
2019-03-25 $49.61 $49.65 $49.59 $49.64 $46.54 107,856
2019-03-22 $49.57 $49.61 $49.54 $49.59 $46.49 191,031
2019-03-21 $49.55 $49.55 $49.50 $49.55 $46.45 91,467
2019-03-20 $49.49 $49.56 $49.48 $49.55 $46.45 176,817
2019-03-19 $49.50 $49.52 $49.46 $49.48 $46.39 276,585
2019-03-18 $49.50 $49.51 $49.49 $49.50 $46.41 73,743
2019-03-15 $49.47 $49.53 $49.47 $49.52 $46.43 157,790
2019-03-14 $49.45 $49.47 $49.44 $49.47 $46.38 258,580
2019-03-13 $49.46 $49.46 $49.43 $49.45 $46.36 183,234
2019-03-12 $49.45 $49.47 $49.42 $49.46 $46.37 202,589
2019-03-11 $49.48 $49.48 $49.43 $49.46 $46.37 92,633
2019-03-08 $49.45 $49.47 $49.44 $49.47 $46.38 149,932
2019-03-07 $49.43 $49.47 $49.43 $49.45 $46.36 133,805
2019-03-06 $49.41 $49.43 $49.40 $49.41 $46.32 105,880
2019-03-05 $49.40 $49.41 $49.40 $49.40 $46.32 82,170
2019-03-04 $49.39 $49.42 $49.38 $49.41 $46.32 135,717
2019-03-01 $49.38 $49.41 $49.34 $49.38 $46.30 173,991
2019-02-28 $49.45 $49.51 $49.43 $49.46 $46.27 755,471
2019-02-27 $49.45 $49.48 $49.45 $49.45 $46.26 108,278
2019-02-26 $49.44 $49.49 $49.44 $49.49 $46.29 65,727
2019-02-25 $49.43 $49.45 $49.43 $49.44 $46.25 91,205
2019-02-22 $49.44 $49.45 $49.43 $49.45 $46.26 62,233
2019-02-21 $49.46 $49.47 $49.41 $49.43 $46.24 99,380
2019-02-20 $49.45 $49.47 $49.39 $49.43 $46.24 324,267
2019-02-19 $49.39 $49.46 $49.39 $49.42 $46.23 90,085
2019-02-15 $49.39 $49.40 $49.37 $49.39 $46.20 67,391
2019-02-14 $49.41 $49.45 $49.38 $49.39 $46.20 119,735
2019-02-13 $49.39 $49.40 $49.38 $49.39 $46.20 123,258
2019-02-12 $49.41 $49.43 $49.38 $49.42 $46.23 128,521
2019-02-11 $49.38 $49.39 $49.34 $49.38 $46.19 76,659
2019-02-08 $49.35 $49.36 $49.33 $49.35 $46.16 111,450
2019-02-07 $49.32 $49.33 $49.30 $49.31 $46.13 184,142
2019-02-06 $49.32 $49.32 $49.29 $49.30 $46.12 175,590
2019-02-05 $49.32 $49.33 $49.29 $49.30 $46.12 146,776
2019-02-04 $49.31 $49.33 $49.27 $49.30 $46.12 157,907
2019-02-01 $49.25 $49.29 $49.24 $49.26 $46.07 210,813
2019-01-31 $49.33 $49.34 $49.31 $49.32 $46.05 109,673
2019-01-30 $49.33 $49.36 $49.31 $49.32 $46.05 126,629
2019-01-29 $49.33 $49.34 $49.30 $49.31 $46.04 100,786
2019-01-28 $49.34 $49.34 $49.28 $49.32 $46.05 96,133
2019-01-25 $49.25 $49.30 $49.25 $49.30 $46.04 130,139
2019-01-24 $49.25 $49.26 $49.22 $49.24 $45.98 143,726
2019-01-23 $49.24 $49.26 $49.20 $49.25 $45.99 2,015,749
2019-01-22 $49.18 $49.24 $49.16 $49.18 $45.92 206,085
2019-01-18 $49.23 $49.23 $49.14 $49.15 $45.90 201,164
2019-01-17 $49.18 $49.19 $49.14 $49.17 $45.91 191,643
2019-01-16 $49.18 $49.18 $49.12 $49.13 $45.88 84,401
2019-01-15 $49.15 $49.15 $49.10 $49.15 $45.90 232,140
2019-01-14 $49.13 $49.14 $49.10 $49.11 $45.86 481,020
2019-01-11 $49.15 $49.17 $49.07 $49.07 $45.82 4,063,531
2019-01-10 $49.11 $49.15 $49.11 $49.12 $45.87 128,868
2019-01-09 $49.08 $49.12 $49.05 $49.12 $45.86 229,261
2019-01-08 $49.08 $49.11 $49.01 $49.03 $45.78 172,305
2019-01-07 $49.06 $49.12 $49.04 $49.05 $45.80 76,612
2019-01-04 $49.10 $49.13 $48.98 $49.01 $45.76 178,637
2019-01-03 $49.01 $49.08 $49.00 $49.08 $45.83 106,617
2019-01-02 $49.01 $49.08 $48.95 $49.00 $45.76 119,640
2018-12-31 $49.05 $49.14 $48.90 $49.00 $45.76 673,104
2018-12-28 $49.04 $49.07 $49.02 $49.05 $45.80 283,857
2018-12-27 $49.10 $49.12 $49.02 $49.05 $45.80 105,194
2018-12-26 $49.85 $49.87 $49.77 $49.83 $46.39 1,107,370
2018-12-24 $49.80 $49.85 $49.75 $49.82 $46.38 76,967
2018-12-21 $49.83 $49.84 $49.75 $49.78 $46.34 286,688
2018-12-20 $49.79 $49.84 $49.69 $49.71 $46.28 319,267
2018-12-19 $49.85 $49.88 $49.75 $49.81 $46.37 404,840
2018-12-18 $49.83 $49.84 $49.81 $49.83 $46.39 129,220
2018-12-17 $49.83 $49.83 $49.79 $49.79 $46.36 152,436
2018-12-14 $49.77 $49.82 $49.77 $49.79 $46.35 250,814
2018-12-13 $49.82 $49.82 $49.75 $49.78 $46.34 197,650
2018-12-12 $49.80 $49.81 $49.79 $49.80 $46.36 96,839
2018-12-11 $49.76 $49.81 $49.75 $49.79 $46.35 140,531
2018-12-10 $49.81 $49.82 $49.74 $49.75 $46.32 161,351
2018-12-07 $49.83 $49.84 $49.78 $49.79 $46.35 253,107
2018-12-06 $49.84 $49.87 $49.78 $49.85 $46.41 164,540
2018-12-04 $49.86 $49.86 $49.83 $49.84 $46.40 139,700
2018-12-03 $49.86 $49.86 $49.84 $49.86 $46.42 150,448
2018-11-30 $49.92 $49.95 $49.92 $49.93 $46.41 141,622
2018-11-29 $49.94 $49.94 $49.93 $49.94 $46.42 161,273
2018-11-28 $49.95 $49.95 $49.91 $49.94 $46.42 62,075
2018-11-27 $49.95 $49.95 $49.92 $49.95 $46.43 173,118
2018-11-26 $49.94 $49.95 $49.94 $49.95 $46.43 114,977
2018-11-23 $49.94 $49.95 $49.94 $49.95 $46.42 44,459
2018-11-21 $49.96 $49.96 $49.92 $49.95 $46.43 72,698
2018-11-20 $49.97 $49.97 $49.95 $49.95 $46.43 159,719
2018-11-19 $49.99 $50.00 $49.83 $49.97 $46.45 131,559
2018-11-16 $49.99 $50.00 $49.95 $50.00 $46.47 152,159
2018-11-15 $50.00 $50.01 $49.97 $50.00 $46.47 149,156
2018-11-14 $50.01 $50.03 $49.99 $50.00 $46.47 85,726
2018-11-13 $50.02 $50.03 $50.00 $50.00 $46.47 157,462
2018-11-12 $50.01 $50.02 $50.00 $50.01 $46.48 103,059
2018-11-09 $50.01 $50.01 $50.00 $50.00 $46.47 123,587
2018-11-08 $50.01 $50.02 $50.00 $50.00 $46.47 135,070
2018-11-07 $50.01 $50.01 $49.99 $50.00 $46.47 316,298
2018-11-06 $50.01 $50.02 $49.99 $49.99 $46.46 143,941
2018-11-05 $50.01 $50.01 $50.00 $50.01 $46.48 210,432
2018-11-02 $49.99 $50.02 $49.94 $50.00 $46.47 356,641
2018-11-01 $50.00 $50.00 $49.99 $49.99 $46.46 142,100
2018-10-31 $50.08 $50.09 $50.04 $50.07 $46.46 198,161
2018-10-30 $50.09 $50.09 $50.07 $50.08 $46.46 60,339
2018-10-29 $50.08 $50.08 $50.02 $50.05 $46.44 129,614
2018-10-26 $50.10 $50.10 $50.04 $50.07 $46.45 215,760
2018-10-25 $50.09 $50.10 $50.06 $50.07 $46.46 550,584
2018-10-24 $50.09 $50.10 $50.05 $50.06 $46.45 265,174
2018-10-23 $50.07 $50.10 $50.06 $50.06 $46.45 172,940
2018-10-22 $50.06 $50.07 $50.05 $50.05 $46.44 90,882
2018-10-19 $50.06 $50.09 $50.05 $50.06 $46.45 122,437
2018-10-18 $50.05 $50.07 $50.04 $50.06 $46.44 117,608
2018-10-17 $50.08 $50.08 $50.00 $50.04 $46.43 216,212
2018-10-16 $50.06 $50.06 $50.05 $50.05 $46.44 83,513
2018-10-15 $50.07 $50.07 $50.05 $50.05 $46.44 45,896
2018-10-12 $50.04 $50.09 $50.04 $50.08 $46.46 73,680
2018-10-11 $50.07 $50.10 $50.04 $50.07 $46.46 241,636
2018-10-10 $50.04 $50.05 $50.04 $50.04 $46.43 230,876
2018-10-09 $50.04 $50.06 $50.04 $50.05 $46.44 89,293
2018-10-08 $50.07 $50.07 $50.04 $50.04 $46.43 416,835
2018-10-05 $50.09 $50.09 $50.04 $50.05 $46.43 271,916
2018-10-04 $50.03 $50.07 $50.03 $50.06 $46.45 159,787
2018-10-03 $50.02 $50.04 $50.02 $50.02 $46.41 74,972
2018-10-02 $50.06 $50.07 $50.01 $50.01 $46.40 227,410
2018-10-01 $50.03 $50.07 $50.03 $50.03 $46.42 63,215
2018-09-28 $50.18 $50.18 $50.14 $50.15 $46.41 62,567
2018-09-27 $50.17 $50.19 $50.13 $50.13 $46.39 112,308
2018-09-26 $50.12 $50.13 $50.10 $50.10 $46.36 71,329
2018-09-25 $50.10 $50.13 $50.10 $50.13 $46.38 66,586
2018-09-24 $50.14 $50.16 $50.10 $50.10 $46.36 113,927
2018-09-21 $50.14 $50.14 $50.11 $50.12 $46.37 46,018
2018-09-20 $50.10 $50.14 $50.10 $50.10 $46.36 190,067
2018-09-19 $50.13 $50.15 $50.09 $50.12 $46.38 92,286
2018-09-18 $50.11 $50.13 $50.11 $50.11 $46.37 66,563
2018-09-17 $50.12 $50.12 $50.10 $50.12 $46.37 82,503
2018-09-14 $50.11 $50.11 $50.10 $50.10 $46.36 45,384
2018-09-13 $50.10 $50.12 $50.08 $50.08 $46.34 89,057
2018-09-12 $50.11 $50.11 $50.10 $50.11 $46.37 78,400
2018-09-11 $50.11 $50.11 $50.09 $50.10 $46.36 199,083
2018-09-10 $50.10 $50.12 $50.10 $50.12 $46.37 71,274
2018-09-07 $50.10 $50.12 $50.08 $50.09 $46.35 44,373
2018-09-06 $50.11 $50.12 $50.10 $50.11 $46.37 81,201
2018-09-05 $50.10 $50.11 $50.09 $50.11 $46.36 126,879
2018-09-04 $50.06 $50.11 $50.06 $50.10 $46.36 162,300
2018-08-31 $50.21 $50.21 $50.18 $50.19 $46.34 65,819
2018-08-30 $50.20 $50.20 $50.18 $50.19 $46.34 111,993
2018-08-29 $50.17 $50.18 $50.17 $50.18 $46.33 89,088
2018-08-28 $50.17 $50.18 $50.15 $50.17 $46.32 160,228
2018-08-27 $50.16 $50.17 $50.14 $50.17 $46.32 69,669
2018-08-24 $50.16 $50.16 $50.15 $50.16 $46.31 34,956
2018-08-23 $50.18 $50.18 $50.12 $50.15 $46.30 47,520
2018-08-22 $50.15 $50.15 $50.11 $50.15 $46.30 87,752
2018-08-21 $50.14 $50.15 $50.14 $50.15 $46.30 45,813
2018-08-20 $50.18 $50.18 $50.13 $50.14 $46.29 63,116
2018-08-17 $50.13 $50.13 $50.12 $50.13 $46.28 96,533
2018-08-16 $50.09 $50.13 $50.09 $50.11 $46.27 101,812
2018-08-15 $50.15 $50.15 $50.08 $50.11 $46.26 118,450
2018-08-14 $50.10 $50.13 $50.08 $50.13 $46.28 71,116
2018-08-13 $50.15 $50.15 $50.09 $50.12 $46.27 78,945
2018-08-10 $50.06 $50.17 $50.06 $50.10 $46.26 125,702
2018-08-09 $50.04 $50.12 $50.04 $50.11 $46.27 91,869
2018-08-08 $50.04 $50.14 $50.04 $50.11 $46.27 79,321
2018-08-07 $50.04 $50.05 $50.03 $50.05 $46.21 156,348
2018-08-06 $50.04 $50.06 $50.03 $50.04 $46.20 89,785
2018-08-03 $50.05 $50.06 $50.03 $50.06 $46.22 64,296
2018-08-02 $50.03 $50.06 $50.03 $50.03 $46.19 52,043
2018-08-01 $50.06 $50.07 $50.03 $50.03 $46.19 104,039
2018-07-31 $50.15 $50.15 $50.12 $50.14 $46.19 82,031
2018-07-30 $50.12 $50.13 $50.07 $50.13 $46.18 41,333
2018-07-27 $50.12 $50.13 $50.07 $50.07 $46.12 76,105
2018-07-26 $50.07 $50.10 $50.04 $50.06 $46.11 154,059
2018-07-25 $50.08 $50.09 $50.05 $50.07 $46.12 84,769
2018-07-24 $50.06 $50.08 $50.05 $50.05 $46.10 60,024
2018-07-23 $50.05 $50.08 $50.04 $50.05 $46.10 33,329
2018-07-20 $50.06 $50.07 $50.03 $50.04 $46.10 31,381
2018-07-19 $50.03 $50.07 $50.03 $50.05 $46.10 53,947
2018-07-18 $50.04 $50.06 $50.01 $50.04 $46.10 77,080
2018-07-17 $50.04 $50.06 $50.04 $50.05 $46.10 41,237
2018-07-16 $50.05 $50.06 $50.03 $50.04 $46.10 45,326
2018-07-13 $50.04 $50.04 $50.03 $50.04 $46.10 30,778
2018-07-12 $50.04 $50.04 $50.02 $50.02 $46.08 58,104
2018-07-11 $50.04 $50.04 $50.03 $50.03 $46.09 148,450
2018-07-10 $50.03 $50.05 $50.03 $50.04 $46.09 360,363
2018-07-09 $50.04 $50.04 $50.02 $50.03 $46.09 67,020
2018-07-06 $50.04 $50.05 $50.02 $50.03 $46.08 29,245
2018-07-05 $50.02 $50.02 $50.00 $50.02 $46.08 65,013
2018-07-03 $50.03 $50.03 $49.99 $50.01 $46.07 36,547
2018-07-02 $50.00 $50.03 $49.99 $50.00 $46.05 166,351
2018-06-29 $50.05 $50.09 $50.05 $50.07 $46.05 49,596
2018-06-28 $50.09 $50.09 $50.04 $50.06 $46.04 72,509
2018-06-27 $50.08 $50.09 $50.06 $50.07 $46.05 76,953
2018-06-26 $50.08 $50.08 $50.03 $50.06 $46.04 170,919
2018-06-25 $50.07 $50.09 $50.05 $50.07 $46.05 49,100
2018-06-22 $50.02 $50.06 $50.02 $50.04 $46.02 86,790
2018-06-21 $50.02 $50.04 $50.02 $50.04 $46.02 43,599
2018-06-20 $50.06 $50.07 $50.01 $50.04 $46.02 62,467
2018-06-19 $50.07 $50.07 $50.05 $50.06 $46.04 48,729
2018-06-18 $50.02 $50.07 $50.00 $50.01 $45.99 48,460
2018-06-15 $50.05 $50.05 $50.02 $50.03 $46.01 38,481
2018-06-14 $50.03 $50.03 $50.01 $50.02 $46.00 65,237
2018-06-13 $50.00 $50.01 $49.98 $49.99 $45.97 45,186
2018-06-12 $49.99 $50.02 $49.97 $49.99 $45.97 67,151
2018-06-11 $50.01 $50.02 $50.00 $50.01 $45.99 35,910
2018-06-08 $49.98 $50.00 $49.98 $49.98 $45.96 134,590
2018-06-07 $50.00 $50.00 $49.98 $50.00 $45.98 552,095
2018-06-06 $49.99 $50.00 $49.97 $49.98 $45.96 98,857
2018-06-05 $50.02 $50.02 $49.98 $49.99 $45.97 95,687
2018-06-04 $49.99 $50.01 $49.99 $50.00 $45.98 154,396
2018-06-01 $50.01 $50.01 $49.97 $49.98 $45.96 105,077
2018-05-31 $50.08 $50.09 $50.05 $50.08 $45.99 70,024
2018-05-30 $50.09 $50.09 $50.06 $50.07 $45.98 70,383
2018-05-29 $50.03 $50.08 $50.03 $50.08 $45.99 169,539
2018-05-25 $50.03 $50.03 $50.02 $50.03 $45.94 48,700
2018-05-24 $49.99 $50.03 $49.99 $50.02 $45.93 43,699
2018-05-23 $50.03 $50.03 $49.98 $50.01 $45.92 51,631
2018-05-22 $50.03 $50.03 $49.99 $50.02 $45.93 111,045
2018-05-21 $50.03 $50.03 $49.99 $50.00 $45.91 42,049
2018-05-18 $49.98 $50.01 $49.94 $49.98 $45.89 86,187
2018-05-17 $50.00 $50.01 $49.98 $49.99 $45.90 92,267
2018-05-16 $50.01 $50.03 $50.00 $50.03 $45.94 67,474
2018-05-15 $50.03 $50.04 $50.00 $50.02 $45.93 85,351
2018-05-14 $49.98 $50.02 $49.98 $49.99 $45.90 104,140
2018-05-11 $50.00 $50.00 $49.99 $50.00 $45.91 84,797
2018-05-10 $50.00 $50.00 $49.97 $49.98 $45.89 101,739
2018-05-09 $49.99 $50.00 $49.97 $49.99 $45.90 59,372
2018-05-08 $50.00 $50.00 $49.97 $49.99 $45.90 84,923
2018-05-07 $49.97 $50.00 $49.95 $49.99 $45.90 65,028
2018-05-04 $49.98 $49.99 $49.97 $49.98 $45.89 53,323
2018-05-03 $49.97 $49.99 $49.96 $49.97 $45.89 59,781
2018-05-02 $49.98 $50.00 $49.98 $49.98 $45.89 101,186
2018-05-01 $50.00 $50.00 $49.97 $49.99 $45.90 151,291
2018-04-30 $50.08 $50.08 $50.06 $50.08 $45.89 83,842
2018-04-27 $50.03 $50.07 $50.03 $50.07 $45.87 68,915
2018-04-26 $50.07 $50.07 $50.04 $50.05 $45.86 53,970
2018-04-25 $50.05 $50.06 $50.03 $50.06 $45.87 117,607
2018-04-24 $50.04 $50.05 $50.01 $50.04 $45.85 55,511
2018-04-23 $50.05 $50.05 $50.02 $50.03 $45.84 58,235
2018-04-20 $50.01 $50.05 $50.01 $50.04 $45.85 92,197
2018-04-19 $50.00 $50.03 $50.00 $50.02 $45.83 139,510
2018-04-18 $49.99 $50.02 $49.98 $50.01 $45.82 40,122
2018-04-17 $50.03 $50.03 $49.97 $49.99 $45.81 150,750
2018-04-16 $50.01 $50.03 $50.00 $50.03 $45.84 90,338
2018-04-13 $50.00 $50.03 $50.00 $50.02 $45.83 66,239
2018-04-12 $50.01 $50.03 $49.99 $50.02 $45.83 77,148
2018-04-11 $50.02 $50.05 $50.01 $50.01 $45.82 85,978
2018-04-10 $50.04 $50.04 $50.00 $50.04 $45.85 77,003
2018-04-09 $50.09 $50.09 $50.00 $50.04 $45.85 160,651
2018-04-06 $50.01 $50.01 $49.99 $50.00 $45.81 125,118
2018-04-05 $50.01 $50.01 $49.99 $50.00 $45.81 93,569
2018-04-04 $50.01 $50.01 $49.99 $50.00 $45.81 107,600
2018-04-03 $50.01 $50.01 $49.99 $50.00 $45.81 49,986
2018-04-02 $49.99 $49.99 $49.96 $49.98 $45.80 150,903
2018-03-29 $50.06 $50.07 $50.05 $50.07 $45.81 116,328
2018-03-28 $50.04 $50.06 $50.04 $50.05 $45.79 57,755
2018-03-27 $50.05 $50.05 $50.03 $50.05 $45.79 69,930
2018-03-26 $50.05 $50.06 $50.04 $50.06 $45.80 80,921
2018-03-23 $50.09 $50.09 $50.04 $50.05 $45.79 69,791
2018-03-22 $50.08 $50.08 $50.05 $50.08 $45.82 60,528
2018-03-21 $50.07 $50.07 $50.05 $50.07 $45.81 149,432
2018-03-20 $50.07 $50.07 $50.03 $50.07 $45.80 77,364
2018-03-19 $50.05 $50.09 $50.03 $50.08 $45.82 106,074
2018-03-16 $50.10 $50.10 $50.05 $50.06 $45.80 88,695
2018-03-15 $50.10 $50.10 $50.05 $50.05 $45.79 72,417
2018-03-14 $50.10 $50.10 $50.08 $50.09 $45.83 23,357
2018-03-13 $50.07 $50.10 $50.07 $50.08 $45.82 60,393
2018-03-12 $50.07 $50.10 $50.07 $50.09 $45.83 122,977
2018-03-09 $50.08 $50.10 $50.08 $50.08 $45.82 57,316
2018-03-08 $50.10 $50.10 $50.08 $50.09 $45.83 37,365
2018-03-07 $50.10 $50.10 $50.07 $50.09 $45.83 52,539
2018-03-06 $50.09 $50.09 $50.07 $50.09 $45.83 75,880
2018-03-05 $50.10 $50.11 $50.07 $50.09 $45.83 46,649
2018-03-02 $50.08 $50.10 $50.07 $50.09 $45.83 172,191
2018-03-01 $50.11 $50.11 $50.05 $50.08 $45.82 123,847
2018-02-28 $50.19 $50.20 $50.17 $50.18 $45.83 34,287
2018-02-27 $50.19 $50.19 $50.14 $50.16 $45.81 109,784
2018-02-26 $50.16 $50.19 $50.16 $50.19 $45.84 72,997
2018-02-23 $50.19 $50.19 $50.16 $50.17 $45.82 86,246
2018-02-22 $50.18 $50.18 $50.13 $50.17 $45.82 36,146
2018-02-21 $50.16 $50.18 $50.13 $50.13 $45.78 50,944
2018-02-20 $50.13 $50.17 $50.13 $50.16 $45.81 39,520
2018-02-16 $50.19 $50.19 $50.16 $50.17 $45.82 71,267
2018-02-15 $50.16 $50.17 $50.12 $50.15 $45.80 89,553
2018-02-14 $50.15 $50.17 $50.15 $50.16 $45.81 79,541
2018-02-13 $50.17 $50.17 $50.14 $50.16 $45.81 102,755
2018-02-12 $50.16 $50.17 $50.14 $50.17 $45.82 224,472
2018-02-09 $50.16 $50.18 $50.12 $50.14 $45.79 109,126
2018-02-08 $50.15 $50.17 $50.11 $50.16 $45.81 179,377
2018-02-07 $50.17 $50.17 $50.10 $50.10 $45.76 231,620
2018-02-06 $50.15 $50.18 $50.13 $50.16 $45.81 152,629
2018-02-05 $50.11 $50.20 $50.11 $50.17 $45.82 195,093
2018-02-02 $50.18 $50.18 $50.12 $50.14 $45.79 139,244
2018-02-01 $50.17 $50.18 $50.09 $50.14 $45.79 72,598
2018-01-31 $50.25 $50.25 $50.20 $50.23 $45.80 223,935
2018-01-30 $50.23 $50.23 $50.19 $50.23 $45.80 98,212
2018-01-29 $50.26 $50.26 $50.20 $50.23 $45.80 90,472
2018-01-26 $50.20 $50.20 $50.18 $50.20 $45.77 127,737
2018-01-25 $50.18 $50.20 $50.18 $50.20 $45.77 48,957
2018-01-24 $50.17 $50.19 $50.16 $50.19 $45.76 352,958
2018-01-23 $50.17 $50.21 $50.17 $50.18 $45.75 93,954
2018-01-22 $50.15 $50.18 $50.14 $50.16 $45.74 67,601
2018-01-19 $50.17 $50.17 $50.15 $50.15 $45.73 51,442
2018-01-18 $50.15 $50.19 $50.15 $50.18 $45.75 151,826
2018-01-17 $50.17 $50.18 $50.15 $50.17 $45.75 147,212
2018-01-16 $50.15 $50.19 $50.15 $50.18 $45.75 139,269
2018-01-12 $50.14 $50.18 $50.12 $50.17 $45.75 202,475
2018-01-11 $50.17 $50.18 $50.16 $50.18 $45.75 126,281
2018-01-10 $50.18 $50.18 $50.15 $50.17 $45.75 70,164
2018-01-09 $50.17 $50.18 $50.15 $50.16 $45.73 155,898
2018-01-08 $50.17 $50.17 $50.16 $50.17 $45.74 57,635
2018-01-05 $50.14 $50.16 $50.12 $50.12 $45.70 102,078
2018-01-04 $50.11 $50.16 $50.09 $50.14 $45.72 90,214
2018-01-03 $50.15 $50.16 $50.11 $50.13 $45.71 79,790
2018-01-02 $50.15 $50.17 $50.12 $50.14 $45.72 73,945
2017-12-29 $50.17 $50.19 $50.10 $50.17 $45.75 69,869
2017-12-28 $50.13 $50.16 $50.11 $50.14 $45.72 123,021
2017-12-27 $50.10 $50.20 $50.08 $50.14 $45.72 79,942
2017-12-26 $50.22 $50.24 $50.22 $50.23 $45.68 25,119
2017-12-22 $50.23 $50.23 $50.21 $50.23 $45.68 27,906
2017-12-21 $50.24 $50.24 $50.20 $50.24 $45.69 44,078
2017-12-20 $50.25 $50.25 $50.21 $50.24 $45.69 67,018
2017-12-19 $50.23 $50.25 $50.23 $50.23 $45.68 51,694
2017-12-18 $50.24 $50.25 $50.21 $50.24 $45.69 28,178
2017-12-15 $50.25 $50.25 $50.22 $50.22 $45.67 35,825
2017-12-14 $50.25 $50.26 $50.23 $50.25 $45.69 50,392
2017-12-13 $50.25 $50.28 $50.23 $50.26 $45.70 34,916
2017-12-12 $50.25 $50.25 $50.23 $50.23 $45.68 45,503
2017-12-11 $50.25 $50.26 $50.23 $50.24 $45.69 83,995
2017-12-08 $50.25 $50.26 $50.24 $50.26 $45.70 103,207
2017-12-07 $50.24 $50.25 $50.23 $50.23 $45.68 29,484
2017-12-06 $50.25 $50.26 $50.22 $50.22 $45.67 42,693
2017-12-05 $50.26 $50.26 $50.22 $50.22 $45.67 51,993
2017-12-04 $50.28 $50.28 $50.22 $50.23 $45.68 176,294
2017-12-01 $50.27 $50.27 $50.20 $50.25 $45.69 61,948
2017-11-30 $50.36 $50.36 $50.32 $50.34 $45.67 192,822
2017-11-29 $50.35 $50.36 $50.30 $50.36 $45.69 58,113
2017-11-28 $50.33 $50.36 $50.33 $50.34 $45.67 34,157
2017-11-27 $50.31 $50.36 $50.31 $50.35 $45.68 21,279
2017-11-24 $50.32 $50.32 $50.31 $50.32 $45.65 15,702
2017-11-22 $50.31 $50.34 $50.31 $50.34 $45.67 48,110
2017-11-21 $50.33 $50.33 $50.31 $50.31 $45.64 32,497
2017-11-20 $50.30 $50.32 $50.30 $50.32 $45.65 33,054
2017-11-17 $50.31 $50.32 $50.30 $50.30 $45.63 46,569
2017-11-16 $50.31 $50.31 $50.29 $50.30 $45.63 30,787
2017-11-15 $50.30 $50.32 $50.28 $50.31 $45.64 52,812
2017-11-14 $50.29 $50.32 $50.26 $50.32 $45.65 197,990
2017-11-13 $50.27 $50.34 $50.27 $50.30 $45.63 13,813
2017-11-10 $50.28 $50.30 $50.27 $50.30 $45.63 91,111
2017-11-09 $50.29 $50.29 $50.27 $50.28 $45.61 12,023
2017-11-08 $50.27 $50.30 $50.27 $50.29 $45.62 33,615
2017-11-07 $50.33 $50.33 $50.28 $50.30 $45.63 30,065
2017-11-06 $50.30 $50.39 $50.30 $50.33 $45.66 13,026
2017-11-03 $50.30 $50.30 $50.28 $50.30 $45.63 27,926
2017-11-02 $50.29 $50.31 $50.29 $50.31 $45.64 30,258
2017-11-01 $50.29 $50.30 $50.28 $50.29 $45.62 20,866
2017-10-31 $50.40 $50.41 $50.38 $50.39 $45.62 13,124
2017-10-30 $50.41 $50.42 $50.38 $50.41 $45.63 15,065
2017-10-27 $50.38 $50.40 $50.36 $50.40 $45.62 103,946
2017-10-26 $50.39 $50.39 $50.35 $50.37 $45.60 32,648
2017-10-25 $50.35 $50.36 $50.34 $50.34 $45.57 67,885
2017-10-24 $50.36 $50.37 $50.33 $50.33 $45.56 45,981
2017-10-23 $50.38 $50.39 $50.35 $50.38 $45.61 33,787
2017-10-20 $50.33 $50.34 $50.31 $50.34 $45.57 54,512
2017-10-19 $50.29 $50.36 $50.29 $50.35 $45.58 23,506
2017-10-18 $50.32 $50.32 $50.30 $50.30 $45.53 7,975
2017-10-17 $50.31 $50.32 $50.31 $50.31 $45.54 25,334
2017-10-16 $50.33 $50.33 $50.28 $50.28 $45.52 22,630
2017-10-13 $50.32 $50.32 $50.30 $50.32 $45.55 22,058
2017-10-12 $50.29 $50.33 $50.29 $50.32 $45.55 18,324
2017-10-11 $50.22 $50.32 $50.22 $50.29 $45.53 17,897
2017-10-10 $50.26 $50.29 $50.23 $50.27 $45.51 22,623
2017-10-09 $50.32 $50.32 $50.22 $50.25 $45.49 8,586
2017-10-06 $50.27 $50.29 $50.20 $50.23 $45.47 36,945
2017-10-05 $50.28 $50.28 $50.25 $50.28 $45.51 22,212
2017-10-04 $50.29 $50.29 $50.23 $50.28 $45.52 31,322
2017-10-03 $50.26 $50.28 $50.26 $50.27 $45.51 32,571
2017-10-02 $50.27 $50.28 $50.26 $50.27 $45.51 43,484
2017-09-29 $50.35 $50.35 $50.33 $50.34 $45.48 33,182
2017-09-28 $50.36 $50.37 $50.35 $50.36 $45.50 48,145
2017-09-27 $50.32 $50.33 $50.31 $50.33 $45.47 15,821
2017-09-26 $50.34 $50.34 $50.30 $50.32 $45.46 21,597
2017-09-25 $50.35 $50.36 $50.33 $50.33 $45.47 17,168
2017-09-22 $50.30 $50.32 $50.29 $50.29 $45.44 11,831
2017-09-21 $50.27 $50.33 $50.27 $50.29 $45.44 127,287
2017-09-20 $50.30 $50.33 $50.28 $50.29 $45.44 37,783
2017-09-19 $50.30 $50.33 $50.30 $50.31 $45.45 71,884
2017-09-18 $50.30 $50.32 $50.29 $50.30 $45.44 35,872
2017-09-15 $50.33 $50.33 $50.31 $50.33 $45.47 17,852
2017-09-14 $50.33 $50.33 $50.28 $50.28 $45.43 24,533
2017-09-13 $50.34 $50.34 $50.31 $50.31 $45.45 92,704
2017-09-12 $50.31 $50.33 $50.31 $50.33 $45.47 121,024
2017-09-11 $50.34 $50.34 $50.31 $50.31 $45.45 16,056
2017-09-08 $50.33 $50.35 $50.26 $50.30 $45.45 51,665
2017-09-07 $50.30 $50.35 $50.27 $50.35 $45.49 29,973
2017-09-06 $50.34 $50.34 $50.30 $50.32 $45.46 27,928
2017-09-05 $50.31 $50.36 $50.29 $50.36 $45.50 46,659
2017-09-01 $50.29 $50.29 $50.24 $50.28 $45.43 40,447
2017-08-31 $50.34 $50.34 $50.32 $50.34 $45.44 69,839
2017-08-30 $50.35 $50.36 $50.31 $50.32 $45.42 55,644
2017-08-29 $50.44 $50.44 $50.29 $50.33 $45.43 25,737
2017-08-28 $50.31 $50.37 $50.31 $50.37 $45.47 85,754
2017-08-25 $50.35 $50.40 $50.29 $50.31 $45.41 36,216
2017-08-24 $50.30 $50.30 $50.28 $50.30 $45.40 7,668
2017-08-23 $50.34 $50.39 $50.30 $50.31 $45.41 17,415
2017-08-22 $50.29 $50.30 $50.28 $50.29 $45.39 45,827
2017-08-21 $50.32 $50.32 $50.29 $50.31 $45.41 20,632
2017-08-18 $50.31 $50.32 $50.28 $50.30 $45.40 28,153
2017-08-17 $50.29 $50.30 $50.29 $50.30 $45.40 8,893
2017-08-16 $50.27 $50.31 $50.27 $50.31 $45.41 24,609
2017-08-15 $50.27 $50.27 $50.26 $50.27 $45.37 36,251
2017-08-14 $50.28 $50.30 $50.28 $50.29 $45.39 10,253
2017-08-11 $50.31 $50.32 $50.28 $50.28 $45.38 54,763
2017-08-10 $50.29 $50.33 $50.28 $50.31 $45.41 80,354
2017-08-09 $50.33 $50.33 $50.31 $50.31 $45.41 43,672
2017-08-08 $50.27 $50.29 $50.27 $50.29 $45.39 15,338
2017-08-07 $50.30 $50.31 $50.29 $50.30 $45.40 11,540
2017-08-04 $50.28 $50.29 $50.26 $50.28 $45.39 3,065
2017-08-03 $50.29 $50.31 $50.26 $50.30 $45.40 8,358
2017-08-02 $50.26 $50.28 $50.26 $50.27 $45.37 14,315
2017-08-01 $50.24 $50.29 $50.24 $50.29 $45.39 35,914
2017-07-31 $50.30 $50.30 $50.29 $50.30 $45.36 13,033
2017-07-28 $50.28 $50.29 $50.24 $50.29 $45.34 33,275
2017-07-27 $50.37 $50.37 $50.22 $50.26 $45.32 15,959
2017-07-26 $50.31 $50.32 $50.26 $50.31 $45.37 23,494
2017-07-25 $50.24 $50.25 $50.23 $50.24 $45.30 33,854
2017-07-24 $50.39 $50.39 $50.23 $50.25 $45.31 28,174
2017-07-21 $50.24 $50.27 $50.24 $50.27 $45.33 13,701
2017-07-20 $50.26 $50.27 $50.24 $50.25 $45.31 21,419
2017-07-19 $50.31 $50.31 $50.21 $50.24 $45.30 66,513
2017-07-18 $50.23 $50.26 $50.23 $50.26 $45.32 88,311
2017-07-17 $50.23 $50.25 $50.21 $50.25 $45.31 47,469
2017-07-14 $50.26 $50.26 $50.23 $50.25 $45.31 6,248
2017-07-13 $50.22 $50.22 $50.18 $50.20 $45.26 14,543
2017-07-12 $50.23 $50.23 $50.21 $50.23 $45.29 16,201
2017-07-11 $50.23 $50.23 $50.18 $50.19 $45.26 9,065
2017-07-10 $50.18 $50.24 $50.18 $50.23 $45.30 8,518
2017-07-07 $50.23 $50.23 $50.19 $50.20 $45.27 2,682
2017-07-06 $50.17 $50.21 $50.14 $50.19 $45.26 10,272
2017-07-05 $50.18 $50.21 $50.15 $50.18 $45.25 16,309
2017-07-03 $50.19 $50.19 $50.15 $50.15 $45.22 11,671
2017-06-30 $50.24 $50.24 $50.18 $50.21 $45.23 8,791
2017-06-29 $50.22 $50.23 $50.16 $50.21 $45.23 17,248
2017-06-28 $50.24 $50.26 $50.18 $50.24 $45.26 10,968
2017-06-27 $50.19 $50.23 $50.19 $50.23 $45.25 11,579
2017-06-26 $50.19 $50.25 $50.19 $50.21 $45.23 19,091
2017-06-23 $50.21 $50.36 $50.18 $50.24 $45.26 28,178
2017-06-22 $50.22 $50.22 $50.20 $50.21 $45.23 9,247
2017-06-21 $50.21 $50.21 $50.19 $50.21 $45.23 13,233
2017-06-20 $50.21 $50.21 $50.19 $50.21 $45.23 13,012
2017-06-19 $50.17 $50.21 $50.17 $50.20 $45.22 15,842
2017-06-16 $50.23 $50.23 $50.18 $50.23 $45.25 5,562
2017-06-15 $50.20 $50.22 $50.18 $50.21 $45.23 61,935
2017-06-14 $50.23 $50.24 $50.18 $50.21 $45.23 15,985
2017-06-13 $50.19 $50.20 $50.17 $50.20 $45.22 44,756
2017-06-12 $50.15 $50.20 $50.15 $50.20 $45.22 13,820
2017-06-09 $50.17 $50.17 $50.16 $50.17 $45.20 22,648
2017-06-08 $50.19 $50.19 $50.15 $50.17 $45.20 32,577
2017-06-07 $50.28 $50.31 $50.17 $50.18 $45.20 36,717
2017-06-06 $50.21 $50.21 $50.19 $50.20 $45.22 36,929
2017-06-05 $50.18 $50.18 $50.17 $50.18 $45.20 24,959
2017-06-02 $50.20 $50.20 $50.15 $50.20 $45.22 6,171
2017-06-01 $50.13 $50.17 $50.10 $50.17 $45.20 24,940
2017-05-31 $50.15 $50.22 $50.15 $50.20 $45.17 55,678
2017-05-30 $50.23 $50.26 $50.20 $50.22 $45.20 52,539
2017-05-26 $50.20 $50.21 $50.17 $50.20 $45.17 20,956
2017-05-25 $50.21 $50.21 $50.16 $50.19 $45.17 29,472
2017-05-24 $50.19 $50.21 $50.17 $50.21 $45.18 13,460
2017-05-23 $50.20 $50.20 $50.17 $50.18 $45.16 17,023
2017-05-22 $50.19 $50.20 $50.18 $50.20 $45.18 29,048
2017-05-19 $50.17 $50.19 $50.17 $50.18 $45.16 18,261
2017-05-18 $50.20 $50.20 $50.15 $50.18 $45.16 19,191
2017-05-17 $50.25 $50.26 $50.20 $50.25 $45.22 83,320
2017-05-16 $50.24 $50.24 $50.18 $50.22 $45.19 14,122
2017-05-15 $50.23 $50.23 $50.20 $50.22 $45.19 10,071
2017-05-12 $50.20 $50.26 $50.20 $50.26 $45.23 14,117
2017-05-11 $50.19 $50.23 $50.19 $50.23 $45.20 17,259
2017-05-10 $50.19 $50.21 $50.13 $50.19 $45.17 82,001
2017-05-09 $50.15 $50.15 $50.13 $50.14 $45.12 12,387
2017-05-08 $50.19 $50.19 $50.11 $50.14 $45.12 30,720
2017-05-05 $50.18 $50.18 $50.10 $50.13 $45.11 7,298
2017-05-04 $50.16 $50.16 $50.08 $50.14 $45.12 14,495
2017-05-03 $50.15 $50.19 $50.15 $50.15 $45.13 36,275
2017-05-02 $50.20 $50.20 $50.15 $50.18 $45.16 14,577
2017-05-01 $50.14 $50.14 $50.11 $50.13 $45.11 34,102
2017-04-28 $50.19 $50.19 $50.17 $50.18 $45.08 16,339
2017-04-27 $50.20 $50.20 $50.16 $50.19 $45.09 11,670
2017-04-26 $50.19 $50.20 $50.16 $50.16 $45.06 9,273
2017-04-25 $50.19 $50.19 $50.10 $50.18 $45.08 40,372
2017-04-24 $50.14 $50.17 $50.14 $50.16 $45.06 12,914
2017-04-21 $50.23 $50.23 $50.20 $50.22 $45.11 8,137
2017-04-20 $50.17 $50.20 $50.16 $50.19 $45.09 15,889
2017-04-19 $50.32 $50.32 $50.16 $50.17 $45.07 24,264
2017-04-18 $50.23 $50.25 $50.17 $50.25 $45.14 39,696
2017-04-17 $50.19 $50.24 $50.19 $50.19 $45.09 15,086
2017-04-13 $50.27 $50.27 $50.18 $50.20 $45.10 167,328
2017-04-12 $50.22 $50.22 $50.15 $50.19 $45.09 6,618
2017-04-11 $50.21 $50.22 $50.18 $50.21 $45.11 31,452
2017-04-10 $50.12 $50.22 $50.12 $50.21 $45.11 34,523
2017-04-07 $50.19 $50.23 $50.14 $50.18 $45.08 13,253
2017-04-06 $50.20 $50.22 $50.19 $50.19 $45.09 12,529
2017-04-05 $50.17 $50.23 $50.17 $50.20 $45.10 14,348
2017-04-04 $50.22 $50.24 $50.18 $50.23 $45.12 45,193
2017-04-03 $50.33 $51.82 $50.14 $50.20 $45.09 115
2017-03-31 $50.20 $50.24 $50.20 $50.24 $45.07 17,602
2017-03-30 $50.23 $50.28 $50.18 $50.21 $45.04 23,556
2017-03-29 $50.22 $50.22 $50.19 $50.19 $45.02 9,896
2017-03-28 $50.23 $50.23 $50.16 $50.16 $44.99 5,152
2017-03-27 $50.21 $50.21 $50.21 $50.21 $45.04 8,207
2017-03-24 $50.20 $50.20 $50.18 $50.18 $45.01 4,819
2017-03-23 $50.20 $50.20 $50.18 $50.18 $45.01 1,800
2017-03-22 $50.23 $50.24 $50.21 $50.23 $45.06 22,593
2017-03-21 $50.21 $50.21 $50.16 $50.18 $45.02 5,817
2017-03-20 $50.19 $50.19 $50.16 $50.19 $45.02 12,427
2017-03-17 $50.12 $50.21 $50.12 $50.19 $45.02 8,853
2017-03-16 $50.16 $50.17 $50.14 $50.15 $44.98 2,699
2017-03-15 $50.20 $50.20 $50.15 $50.17 $45.00 32,720
2017-03-14 $50.14 $50.17 $50.13 $50.15 $44.98 5,831
2017-03-13 $50.12 $50.12 $50.11 $50.12 $44.96 1,890
2017-03-10 $50.16 $50.16 $50.11 $50.12 $44.96 3,404
2017-03-09 $50.14 $50.14 $50.12 $50.12 $44.96 4,051
2017-03-08 $50.17 $50.17 $50.13 $50.13 $44.97 2,111
2017-03-07 $50.14 $50.15 $50.12 $50.13 $44.96 2,494
2017-03-06 $50.18 $50.18 $50.08 $50.14 $44.97 27,276
2017-03-03 $50.14 $50.14 $50.14 $50.14 $44.98 2,300
2017-03-02 $50.11 $50.12 $50.09 $50.11 $44.95 6,511
2017-03-01 $50.09 $50.09 $50.02 $50.02 $44.87 4,143
2017-02-28 $50.20 $50.20 $50.16 $50.16 $44.95 3,230
2017-02-27 $50.19 $50.19 $50.16 $50.18 $44.97 48,825
2017-02-24 $50.20 $50.20 $50.17 $50.17 $44.96 9,086
2017-02-23 $50.20 $50.20 $50.19 $50.19 $44.97 2,009
2017-02-22 $50.18 $50.18 $50.17 $50.17 $44.96 1,050
2017-02-21 $50.21 $50.21 $50.18 $50.19 $44.97 66,029
2017-02-17 $50.20 $50.20 $50.15 $50.20 $44.98 5,316
2017-02-16 $50.20 $50.20 $50.15 $50.15 $44.94 9,466
2017-02-15 $50.17 $50.17 $50.16 $50.17 $44.96 3,075
2017-02-14 $50.16 $50.16 $50.13 $50.16 $44.95 1,435
2017-02-13 $50.17 $50.17 $50.15 $50.17 $44.96 2,069
2017-02-10 $50.13 $50.15 $50.13 $50.15 $44.94 6,978
2017-02-09 $50.16 $50.16 $50.13 $50.13 $44.92 11,812
2017-02-08 $50.09 $50.15 $50.08 $50.15 $44.94 5,148
2017-02-07 $50.15 $50.15 $50.15 $50.15 $44.94 1,000
2017-02-06 $50.06 $50.17 $50.06 $50.15 $44.94 2,096
2017-02-03 $50.06 $50.12 $50.06 $50.11 $44.90 5,942
2017-02-02 $50.08 $50.08 $50.05 $50.05 $44.85 39,076
2017-02-01 $50.08 $50.08 $50.08 $50.08 $44.88 0
2017-01-31 $50.08 $50.08 $50.08 $50.08 $44.85 0
2017-01-30 $50.11 $50.11 $50.07 $50.08 $44.85 4,248
2017-01-27 $50.08 $50.10 $50.08 $50.10 $44.87 6,982
2017-01-26 $50.09 $50.10 $50.08 $50.08 $44.85 3,225
2017-01-25 $50.07 $50.08 $50.05 $50.05 $44.83 14,922
2017-01-24 $50.05 $50.05 $50.05 $50.05 $44.83 300
2017-01-23 $50.09 $50.09 $50.07 $50.07 $44.84 700
2017-01-20 $50.23 $50.23 $49.41 $49.95 $44.74 5,818
2017-01-19 $50.25 $50.25 $50.08 $50.10 $44.87 1,937
2017-01-18 $50.03 $50.03 $50.03 $50.03 $44.81 700
2017-01-17 $50.35 $52.52 $50.01 $50.02 $44.80 10,093
2017-01-13 $50.06 $50.06 $50.02 $50.02 $44.80 1,950
2017-01-12 $50.04 $50.04 $50.01 $50.01 $44.79 2,342
2017-01-11 $50.04 $50.05 $50.04 $50.05 $44.83 548
2017-01-10 $50.15 $50.15 $50.00 $50.02 $44.80 7,243
2017-01-09 $50.05 $50.05 $49.94 $49.98 $44.76 16,611
2017-01-06 $50.04 $50.04 $50.04 $50.04 $44.82 0
2017-01-05 $50.04 $50.04 $50.02 $50.04 $44.82 3,798
2017-01-04 $49.98 $49.98 $49.98 $49.98 $44.76 112
2017-01-03 $50.02 $50.02 $50.02 $50.02 $44.80 105
2016-12-30 $50.05 $50.05 $50.02 $50.02 $44.80 1,088
2016-12-29 $50.02 $50.02 $50.02 $50.02 $44.80 12
2016-12-28 $50.06 $50.06 $50.06 $50.06 $44.84 0
2016-12-27 $49.73 $50.06 $49.73 $50.06 $44.80 799
2016-12-23 $50.08 $50.08 $50.08 $50.08 $44.82 680
2016-12-22 $50.05 $50.05 $50.01 $50.05 $44.79 17,203
2016-12-21 $50.05 $50.05 $50.04 $50.05 $44.79 950
2016-12-20 $50.04 $50.05 $50.04 $50.04 $44.78 22,682
2016-12-19 $50.06 $50.06 $50.03 $50.05 $44.79 2,315
2016-12-16 $50.06 $50.06 $50.00 $50.00 $44.75 70,671
2016-12-15 $50.00 $50.04 $49.99 $50.01 $44.75 87,218
2016-12-14 $50.02 $50.02 $49.96 $49.96 $44.71 2,048
2016-12-13 $50.07 $50.08 $50.04 $50.08 $44.82 10,970
2016-12-12 $50.04 $50.04 $50.03 $50.04 $44.78 35,286
2016-12-09 $50.04 $50.04 $50.01 $50.02 $44.76 2,889
2016-12-08 $50.00 $50.03 $49.99 $50.02 $44.77 13,690
2016-12-07 $50.03 $50.03 $50.03 $50.03 $44.77 2,800
2016-12-06 $50.08 $50.08 $50.01 $50.01 $44.75 6,912
2016-12-05 $50.03 $50.07 $50.02 $50.03 $44.77 8,078
2016-12-02 $50.08 $50.09 $50.07 $50.08 $44.82 4,518
2016-12-01 $50.05 $50.05 $50.02 $50.02 $44.76 270
2016-11-30 $50.03 $50.06 $50.03 $50.06 $44.80 1,594
2016-11-29 $50.00 $50.05 $50.00 $50.05 $44.79 8,290
2016-11-28 $50.04 $50.05 $50.04 $50.05 $44.79 15,507
2016-11-25 $49.98 $50.01 $49.98 $50.01 $44.75 2,002
2016-11-23 $50.01 $50.01 $50.01 $50.01 $44.75 115
2016-11-22 $50.01 $50.04 $50.01 $50.03 $44.77 3,046
2016-11-21 $50.10 $50.10 $50.01 $50.01 $44.75 2,669
2016-11-18 $50.03 $50.03 $50.00 $50.02 $44.76 5,808
2016-11-17 $50.03 $50.03 $49.99 $50.02 $44.76 18,195

Janus Henderson Short Duration Income ETF (VNLA) News Headlines

Recent Janus Henderson Short Duration Income ETF (VNLA) News
Similar Companies to Janus Henderson Short Duration Income ETF (VNLA) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.