SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) Exchange: NYSE ARCA

Data as of March 29, 2024

$25.69 ($0.03) 0.12%

SPDR Nuveen Bloomberg High Yield Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Bloomberg High Yield Municipal Bond ETF.
Daily Information Data
Date March 29, 2024
Open $25.69
Previous Close $25.69
High $25.71
Low $25.64
Adjusted Open $25.69
Previous Adjusted Close $25.69
Adjusted High $25.71
Adjusted Low $25.64

About SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)

In seeking to track the performance of the Bloomberg Barclays Municipal Yield Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, Nuveen Asset Management, LLC (“Nuveen Asset Management” or the “Sub-Adviser”), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. Additionally, the Fund intends to invest, under normal circumstances, at least 80% of its net assets, plus the amount of borrowings for investment purposes, in investments the income of which is exempt from Federal income tax. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is market value-weighted and designed to measure the performance of U.S. dollar-denominated high-yield municipal bonds issued by U.S. states, the District of Columbia, U.S. territories and local governments or agencies. The Index includes fully tax-exempt investment grade, non-investment grade (“junk”) and non-rated bonds, but does not include defaulted securities. Bonds included in the Index may include private activity bonds, which are typically issued by or on behalf of local or state governments for the purpose of financing the project of a private user. The Index consists of bonds that are constituents of the Bloomberg Barclays Municipal High Yield Bond Index and Bloomberg Barclays U.S. Municipal Bond Index as follows: (i) 70% of the Index is represented by the constituents of the Bloomberg Barclays Municipal High Yield Bond Index, the constituents of which are non-rated or rated no higher than Ba1 by Moody's Investors Service, Inc. (“Moody's”) or BB+ by Standard & Poor's (“S&P”) or Fitch Inc. (“Fitch”); (ii) 20% of the Index is represented by the constituents of the Bloomberg Barclays U.S. Municipal Bond Index that are rated Baa3, Baa2, or Baa1 by Moody's or BBB-, BBB, or BBB+ by S&P or Fitch; and (iii) 10% of the Index is represented by the constituents of the Bloomberg Barclays U.S. Municipal Bond Index that are rated A3, A2, or A1 by Moody's or A-, A, or A+ by S&P or Fitch. Constituents of the Bloomberg Barclays Municipal High Yield Bond Index must have a total amount outstanding of $3 million or more and be issued as part of a transaction of at least $20 million. Constituents of the Bloomberg Barclays U.S. Municipal Bond Index must have a total amount outstanding of $7 million or more and be issued as part of a transaction of at least $75 million. Only fixed-rate coupon bonds (including zero coupon bonds) with a remaining maturity of at least one year and a dated date of January 1, 1991 or later are eligible for inclusion in the Index. The securities in the Index rebalance on the last business day of each month. As of August 31, 2019, there were approximately 24,691 securities in the Index.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)

Date Open High Low Close Adj.Close Volume
2024-03-28 $25.69 $25.71 $25.64 $25.69 $25.69 633,974
2024-03-27 $25.65 $25.66 $25.59 $25.66 $25.66 743,360
2024-03-26 $25.65 $25.68 $25.59 $25.66 $25.66 806,166
2024-03-25 $25.70 $25.70 $25.62 $25.66 $25.66 486,576
2024-03-22 $25.69 $25.73 $25.65 $25.69 $25.69 634,249
2024-03-21 $25.67 $25.69 $25.63 $25.63 $25.63 932,341
2024-03-20 $25.65 $25.67 $25.58 $25.66 $25.66 787,837
2024-03-19 $25.66 $25.67 $25.60 $25.66 $25.66 468,970
2024-03-18 $25.60 $25.62 $25.54 $25.59 $25.59 504,367
2024-03-15 $25.63 $25.63 $25.53 $25.58 $25.58 525,295
2024-03-14 $25.68 $25.68 $25.54 $25.61 $25.61 782,202
2024-03-13 $25.63 $25.70 $25.61 $25.68 $25.68 922,282
2024-03-12 $25.62 $25.62 $25.55 $25.61 $25.61 633,779
2024-03-11 $25.64 $25.65 $25.58 $25.63 $25.63 581,339
2024-03-08 $25.65 $25.66 $25.60 $25.62 $25.62 1,010,536
2024-03-07 $25.58 $25.63 $25.57 $25.62 $25.62 950,367
2024-03-06 $25.54 $25.60 $25.47 $25.54 $25.54 878,137
2024-03-05 $25.50 $25.55 $25.44 $25.49 $25.49 1,134,259
2024-03-04 $25.41 $25.43 $25.35 $25.41 $25.41 1,402,790
2024-03-01 $25.49 $25.55 $25.41 $25.53 $25.53 1,043,149
2024-02-29 $25.58 $25.60 $25.55 $25.55 $25.46 741,850
2024-02-28 $25.51 $25.56 $25.49 $25.56 $25.47 445,362
2024-02-27 $25.46 $25.52 $25.45 $25.48 $25.39 692,353
2024-02-26 $25.53 $25.53 $25.43 $25.51 $25.42 534,026
2024-02-23 $25.44 $25.52 $25.44 $25.49 $25.40 1,073,820
2024-02-22 $25.47 $25.49 $25.43 $25.45 $25.36 3,354,334
2024-02-21 $25.42 $25.48 $25.41 $25.45 $25.45 3,008,334
2024-02-20 $25.42 $25.45 $25.38 $25.41 $25.41 852,517
2024-02-16 $25.35 $25.42 $25.31 $25.42 $25.42 1,198,542
2024-02-15 $25.39 $25.43 $25.34 $25.42 $25.42 587,176
2024-02-14 $25.19 $25.38 $25.15 $25.38 $25.38 2,881,170
2024-02-13 $25.30 $25.30 $25.15 $25.22 $25.22 424,339
2024-02-12 $25.33 $25.39 $25.31 $25.38 $25.38 654,061
2024-02-09 $25.18 $25.30 $25.18 $25.27 $25.27 767,477
2024-02-08 $25.19 $25.28 $25.17 $25.26 $25.26 749,467
2024-02-07 $25.22 $25.26 $25.16 $25.21 $25.21 743,870
2024-02-06 $25.10 $25.23 $25.08 $25.20 $25.20 628,876
2024-02-05 $25.26 $25.30 $25.07 $25.07 $25.07 1,506,879
2024-02-02 $25.41 $25.41 $25.22 $25.28 $25.28 2,096,673
2024-02-01 $25.55 $25.67 $25.48 $25.66 $25.66 4,264,207
2024-01-31 $25.47 $25.59 $25.44 $25.59 $25.50 779,641
2024-01-30 $25.32 $25.38 $25.28 $25.38 $25.29 566,497
2024-01-29 $25.15 $25.32 $25.15 $25.28 $25.19 1,428,574
2024-01-26 $25.22 $25.24 $25.15 $25.17 $25.08 1,888,158
2024-01-25 $25.17 $25.18 $25.04 $25.16 $25.07 1,611,963
2024-01-24 $25.10 $25.13 $24.96 $25.02 $24.93 1,014,151
2024-01-23 $24.93 $25.06 $24.89 $25.04 $24.95 3,498,774
2024-01-22 $25.04 $25.10 $24.92 $24.95 $24.86 2,286,721
2024-01-19 $24.97 $25.06 $24.95 $25.02 $24.93 1,048,453
2024-01-18 $25.06 $25.19 $25.00 $25.03 $24.94 3,187,880
2024-01-17 $25.26 $25.26 $25.09 $25.12 $25.03 1,634,783
2024-01-16 $25.25 $25.29 $25.18 $25.24 $25.15 2,107,332
2024-01-12 $25.33 $25.42 $25.25 $25.30 $25.30 771,695
2024-01-11 $25.33 $25.34 $25.20 $25.24 $25.24 2,281,765
2024-01-10 $25.17 $25.36 $25.15 $25.32 $25.32 2,917,315
2024-01-09 $25.17 $25.27 $25.17 $25.27 $25.27 1,497,153
2024-01-08 $25.13 $25.22 $25.13 $25.17 $25.17 1,568,172
2024-01-05 $25.12 $25.23 $25.10 $25.15 $25.15 756,297
2024-01-04 $25.06 $25.22 $25.03 $25.18 $25.18 1,382,923
2024-01-03 $25.22 $25.22 $25.05 $25.14 $25.14 1,886,223
2024-01-02 $25.23 $25.26 $25.09 $25.13 $25.13 1,678,119
2023-12-29 $25.27 $25.45 $25.27 $25.30 $25.30 1,273,821
2023-12-28 $25.38 $25.41 $25.31 $25.34 $25.34 737,586
2023-12-27 $25.36 $25.41 $25.30 $25.41 $25.41 1,037,419
2023-12-26 $25.25 $25.32 $25.23 $25.23 $25.23 577,177
2023-12-22 $25.32 $25.32 $25.22 $25.28 $25.28 781,472
2023-12-21 $25.27 $25.30 $25.20 $25.27 $25.27 1,221,115
2023-12-20 $25.22 $25.30 $25.19 $25.23 $25.23 780,963
2023-12-19 $25.12 $25.28 $25.12 $25.20 $25.20 762,121
2023-12-18 $25.28 $25.28 $25.07 $25.24 $25.24 2,889,071
2023-12-15 $25.37 $25.37 $25.21 $25.30 $25.21 1,276,501
2023-12-14 $25.12 $25.30 $25.12 $25.26 $25.17 1,584,800
2023-12-13 $24.90 $25.07 $24.77 $25.07 $24.99 2,579,125
2023-12-12 $24.88 $24.89 $24.83 $24.87 $24.79 1,485,723
2023-12-11 $24.87 $24.90 $24.75 $24.88 $24.80 1,037,469
2023-12-08 $24.90 $24.90 $24.76 $24.83 $24.83 1,052,885
2023-12-07 $24.91 $24.95 $24.83 $24.92 $24.92 1,603,261
2023-12-06 $24.85 $24.91 $24.79 $24.91 $24.91 912,156
2023-12-05 $24.83 $24.89 $24.75 $24.77 $24.77 1,161,803
2023-12-04 $24.71 $24.73 $24.62 $24.73 $24.73 1,234,402
2023-12-01 $24.58 $24.81 $24.54 $24.74 $24.74 1,091,547
2023-11-30 $24.70 $24.72 $24.63 $24.68 $24.59 1,411,083
2023-11-29 $24.67 $24.73 $24.56 $24.72 $24.63 1,134,860
2023-11-28 $24.49 $24.51 $24.41 $24.50 $24.41 1,343,451
2023-11-27 $24.42 $24.46 $24.39 $24.41 $24.32 1,283,946
2023-11-24 $24.37 $24.39 $24.35 $24.36 $24.36 505,767
2023-11-22 $24.39 $24.44 $24.30 $24.44 $24.44 3,102,774
2023-11-21 $24.33 $24.34 $24.20 $24.33 $24.33 2,134,348
2023-11-20 $24.25 $24.33 $24.22 $24.30 $24.30 1,526,518
2023-11-17 $24.15 $24.24 $24.12 $24.22 $24.22 1,653,112
2023-11-16 $24.14 $24.20 $24.12 $24.13 $24.13 1,516,116
2023-11-15 $24.06 $24.12 $23.95 $24.10 $24.10 3,292,138
2023-11-14 $23.99 $24.21 $23.88 $24.11 $24.11 1,350,429
2023-11-13 $23.86 $23.93 $23.81 $23.87 $23.87 1,179,529
2023-11-10 $23.84 $23.89 $23.78 $23.86 $23.86 1,070,945
2023-11-09 $23.94 $23.94 $23.69 $23.71 $23.71 1,113,880
2023-11-08 $23.82 $23.93 $23.78 $23.90 $23.90 1,366,171
2023-11-07 $23.76 $23.80 $23.63 $23.75 $23.75 1,933,207
2023-11-06 $23.66 $23.68 $23.56 $23.66 $23.66 2,893,534
2023-11-03 $23.54 $23.86 $23.54 $23.73 $23.73 3,068,485
2023-11-02 $23.52 $23.52 $23.37 $23.38 $23.38 2,259,336
2023-11-01 $23.23 $23.25 $23.07 $23.21 $23.21 1,656,532
2023-10-31 $23.11 $23.24 $23.11 $23.12 $23.12 1,453,549
2023-10-30 $23.21 $23.28 $23.13 $23.18 $23.18 1,460,583
2023-10-27 $23.20 $23.30 $23.18 $23.30 $23.30 1,446,277
2023-10-26 $23.21 $23.30 $23.08 $23.30 $23.30 1,067,248
2023-10-25 $23.02 $23.17 $22.95 $23.17 $23.17 2,315,492
2023-10-24 $23.11 $23.23 $23.04 $23.10 $23.10 1,491,482
2023-10-23 $23.15 $23.28 $23.05 $23.16 $23.16 3,960,245
2023-10-20 $23.11 $23.14 $23.07 $23.09 $23.09 1,799,960
2023-10-19 $23.25 $23.26 $23.05 $23.11 $23.11 1,743,334
2023-10-18 $23.33 $23.36 $23.16 $23.26 $23.26 1,672,040
2023-10-17 $23.59 $23.60 $23.34 $23.37 $23.37 2,042,327
2023-10-16 $23.74 $23.79 $23.57 $23.61 $23.61 972,692
2023-10-13 $23.81 $23.91 $23.79 $23.83 $23.83 964,458
2023-10-12 $23.83 $23.98 $23.76 $23.86 $23.86 1,611,431
2023-10-11 $23.86 $23.95 $23.81 $23.90 $23.90 891,433
2023-10-10 $23.54 $23.73 $23.54 $23.69 $23.69 1,016,360
2023-10-09 $23.45 $23.65 $23.37 $23.65 $23.65 1,118,968
2023-10-06 $23.40 $23.54 $23.29 $23.44 $23.44 2,362,217
2023-10-05 $23.55 $23.58 $23.49 $23.58 $23.58 1,052,939
2023-10-04 $23.46 $23.56 $23.42 $23.51 $23.51 2,484,966
2023-10-03 $23.60 $23.60 $23.35 $23.38 $23.38 1,684,926
2023-10-02 $23.71 $23.72 $23.59 $23.60 $23.60 979,978
2023-09-29 $23.83 $23.94 $23.77 $23.82 $23.73 2,086,782
2023-09-28 $23.80 $23.88 $23.58 $23.58 $23.49 1,493,131
2023-09-27 $24.03 $24.08 $23.75 $23.88 $23.79 2,329,108
2023-09-26 $24.02 $24.07 $24.00 $24.04 $24.04 1,093,260
2023-09-25 $24.15 $24.15 $24.07 $24.09 $24.09 1,176,534
2023-09-22 $24.23 $24.34 $24.22 $24.25 $24.25 798,491
2023-09-21 $24.39 $24.39 $24.17 $24.29 $24.29 505,947
2023-09-20 $24.51 $24.54 $24.44 $24.45 $24.45 300,382
2023-09-19 $24.44 $24.53 $24.44 $24.46 $24.46 267,264
2023-09-18 $24.49 $24.50 $24.45 $24.49 $24.49 471,288
2023-09-15 $24.55 $24.58 $24.43 $24.50 $24.50 382,990
2023-09-14 $24.50 $24.59 $24.50 $24.51 $24.51 758,307
2023-09-13 $24.60 $24.63 $24.56 $24.63 $24.63 316,862
2023-09-12 $24.54 $24.60 $24.50 $24.56 $24.56 443,780
2023-09-11 $24.49 $24.59 $24.48 $24.56 $24.56 588,094
2023-09-08 $24.55 $24.61 $24.45 $24.55 $24.55 1,082,043
2023-09-07 $24.63 $24.63 $24.47 $24.49 $24.49 367,611
2023-09-06 $24.62 $24.64 $24.53 $24.61 $24.61 381,897
2023-09-05 $24.67 $24.67 $24.54 $24.62 $24.62 574,550
2023-09-01 $24.77 $24.77 $24.55 $24.67 $24.67 259,687
2023-08-31 $24.76 $24.76 $24.66 $24.76 $24.67 418,626
2023-08-30 $24.66 $24.76 $24.63 $24.67 $24.58 299,329
2023-08-29 $24.51 $24.70 $24.51 $24.65 $24.56 471,485
2023-08-28 $24.53 $24.63 $24.53 $24.53 $24.44 923,346
2023-08-25 $24.60 $24.60 $24.49 $24.59 $24.59 320,953
2023-08-24 $24.54 $24.66 $24.54 $24.57 $24.57 628,056
2023-08-23 $24.55 $24.63 $24.55 $24.61 $24.61 355,294
2023-08-22 $24.52 $24.64 $24.50 $24.51 $24.51 484,093
2023-08-21 $24.58 $24.64 $24.46 $24.50 $24.50 592,958
2023-08-18 $24.60 $24.71 $24.59 $24.64 $24.64 341,382
2023-08-17 $24.70 $24.75 $24.59 $24.69 $24.69 636,164
2023-08-16 $24.86 $24.89 $24.70 $24.72 $24.72 326,410
2023-08-15 $24.85 $24.85 $24.79 $24.83 $24.83 312,915
2023-08-14 $24.76 $24.88 $24.72 $24.85 $24.85 241,104
2023-08-11 $24.73 $24.81 $24.72 $24.74 $24.74 266,099
2023-08-10 $24.87 $24.90 $24.74 $24.74 $24.74 1,966,380
2023-08-09 $24.82 $24.90 $24.79 $24.85 $24.85 325,923
2023-08-08 $24.76 $24.84 $24.72 $24.76 $24.76 472,827
2023-08-07 $24.74 $24.78 $24.64 $24.72 $24.72 254,025
2023-08-04 $24.72 $24.78 $24.58 $24.78 $24.78 521,410
2023-08-03 $24.62 $24.73 $24.54 $24.62 $24.62 887,327
2023-08-02 $24.92 $24.92 $24.77 $24.87 $24.87 1,031,173
2023-08-01 $24.88 $24.94 $24.83 $24.90 $24.90 1,471,735
2023-07-31 $25.02 $25.06 $25.00 $25.02 $24.93 411,864
2023-07-28 $25.01 $25.07 $24.96 $25.02 $24.93 1,523,331
2023-07-27 $25.15 $25.22 $24.95 $24.95 $24.86 840,235
2023-07-26 $25.23 $25.27 $25.14 $25.21 $25.12 352,877
2023-07-25 $25.13 $25.21 $25.13 $25.16 $25.07 1,184,164
2023-07-24 $25.25 $25.29 $25.19 $25.22 $25.13 459,905
2023-07-21 $25.18 $25.25 $25.10 $25.19 $25.19 414,389
2023-07-20 $25.16 $25.23 $25.09 $25.20 $25.20 4,702,320
2023-07-19 $25.05 $25.20 $25.04 $25.16 $25.16 1,381,987
2023-07-18 $25.02 $25.07 $25.01 $25.02 $25.02 305,590
2023-07-17 $24.93 $24.98 $24.90 $24.94 $24.94 1,021,345
2023-07-14 $25.11 $25.11 $24.89 $24.92 $24.92 1,898,141
2023-07-13 $24.95 $25.10 $24.95 $25.07 $25.07 841,125
2023-07-12 $24.96 $25.00 $24.86 $24.90 $24.90 435,548
2023-07-11 $24.80 $24.88 $24.72 $24.80 $24.80 1,180,239
2023-07-10 $24.72 $24.81 $24.68 $24.75 $24.75 298,470
2023-07-07 $24.82 $24.86 $24.71 $24.75 $24.75 1,276,727
2023-07-06 $24.99 $24.99 $24.72 $24.89 $24.89 551,420
2023-07-05 $25.00 $25.07 $24.98 $25.04 $25.04 599,184
2023-07-03 $25.07 $25.07 $24.97 $25.05 $25.05 212,717
2023-06-30 $25.05 $25.05 $25.00 $25.01 $24.93 642,836
2023-06-29 $25.17 $25.18 $24.95 $25.00 $24.92 257,647
2023-06-28 $25.20 $25.21 $25.09 $25.19 $25.11 592,575
2023-06-27 $25.16 $25.21 $25.04 $25.12 $25.04 535,226
2023-06-26 $25.23 $25.23 $25.10 $25.15 $25.07 1,449,223
2023-06-23 $25.16 $25.20 $25.03 $25.04 $25.04 379,475
2023-06-22 $25.02 $25.13 $24.96 $25.03 $25.03 334,105
2023-06-21 $25.02 $25.09 $24.96 $25.03 $25.03 262,796
2023-06-20 $24.99 $25.08 $24.92 $25.00 $25.00 405,657
2023-06-16 $24.84 $25.00 $24.82 $25.00 $25.00 1,038,752
2023-06-15 $24.79 $24.96 $24.79 $24.92 $24.92 756,394
2023-06-14 $24.76 $24.83 $24.70 $24.77 $24.77 197,242
2023-06-13 $24.68 $24.85 $24.65 $24.67 $24.67 243,489
2023-06-12 $24.72 $24.77 $24.63 $24.71 $24.71 211,705
2023-06-09 $24.70 $24.72 $24.62 $24.71 $24.71 240,454
2023-06-08 $24.65 $24.74 $24.64 $24.69 $24.69 729,738
2023-06-07 $24.85 $24.85 $24.63 $24.65 $24.65 224,809
2023-06-06 $24.75 $24.83 $24.68 $24.77 $24.77 258,190
2023-06-05 $24.61 $24.72 $24.56 $24.70 $24.70 308,367
2023-06-02 $24.81 $24.84 $24.68 $24.75 $24.75 329,949
2023-06-01 $24.77 $24.84 $24.74 $24.76 $24.76 265,104
2023-05-31 $24.82 $24.83 $24.73 $24.78 $24.70 454,543
2023-05-30 $24.56 $24.75 $24.53 $24.75 $24.67 824,074
2023-05-26 $24.37 $24.53 $24.37 $24.53 $24.53 582,714
2023-05-25 $24.43 $24.45 $24.37 $24.40 $24.40 274,458
2023-05-24 $24.41 $24.45 $24.33 $24.33 $24.33 219,184
2023-05-23 $24.48 $24.55 $24.35 $24.38 $24.38 314,396
2023-05-22 $24.58 $24.58 $24.45 $24.49 $24.49 327,675
2023-05-19 $24.64 $24.64 $24.51 $24.56 $24.56 467,449
2023-05-18 $24.70 $24.90 $24.64 $24.64 $24.64 311,018
2023-05-17 $24.80 $24.91 $24.80 $24.82 $24.82 375,666
2023-05-16 $24.92 $24.92 $24.80 $24.90 $24.90 239,760
2023-05-15 $24.91 $24.94 $24.83 $24.94 $24.94 280,009
2023-05-12 $25.01 $25.04 $24.85 $24.85 $24.85 300,131
2023-05-11 $25.00 $25.00 $24.92 $24.92 $24.92 223,025
2023-05-10 $24.95 $25.01 $24.88 $24.95 $24.95 785,124
2023-05-09 $24.98 $24.99 $24.87 $24.90 $24.90 245,830
2023-05-08 $25.01 $25.03 $24.90 $24.94 $24.94 323,062
2023-05-05 $25.03 $25.08 $24.89 $25.02 $25.02 297,980
2023-05-04 $24.92 $25.09 $24.87 $24.96 $24.96 297,966
2023-05-03 $24.93 $25.10 $24.90 $24.96 $24.96 733,220
2023-05-02 $24.92 $24.93 $24.76 $24.92 $24.92 483,426
2023-05-01 $24.86 $24.89 $24.73 $24.73 $24.73 382,652
2023-04-28 $24.94 $25.03 $24.91 $24.98 $24.89 379,020
2023-04-27 $24.86 $24.95 $24.76 $24.93 $24.93 267,515
2023-04-26 $25.05 $25.09 $24.85 $24.95 $24.95 229,624
2023-04-25 $24.87 $25.07 $24.85 $25.05 $25.05 610,364
2023-04-24 $24.77 $24.94 $24.68 $24.91 $24.91 491,692
2023-04-21 $24.80 $24.80 $24.62 $24.70 $24.70 368,802
2023-04-20 $24.67 $24.73 $24.61 $24.66 $24.66 533,292
2023-04-19 $24.54 $24.63 $24.54 $24.59 $24.59 2,055,836
2023-04-18 $24.99 $24.99 $24.72 $24.80 $24.80 772,270
2023-04-17 $25.18 $25.18 $24.88 $24.92 $24.92 661,970
2023-04-14 $25.27 $25.27 $25.12 $25.12 $25.12 402,654
2023-04-13 $25.34 $25.37 $25.22 $25.27 $25.27 728,396
2023-04-12 $25.21 $25.33 $25.20 $25.33 $25.33 588,597
2023-04-11 $25.28 $25.28 $25.16 $25.23 $25.23 577,942
2023-04-10 $25.24 $25.31 $25.11 $25.21 $25.21 368,142
2023-04-06 $25.24 $25.29 $25.16 $25.29 $25.29 1,572,197
2023-04-05 $25.12 $25.22 $25.09 $25.19 $25.19 388,677
2023-04-04 $24.96 $25.05 $24.86 $25.02 $25.02 877,237
2023-04-03 $24.92 $25.01 $24.81 $24.96 $24.96 611,597
2023-03-31 $24.99 $25.04 $24.86 $25.04 $24.96 704,382
2023-03-30 $24.80 $24.99 $24.80 $24.98 $24.90 429,665
2023-03-29 $24.77 $24.86 $24.73 $24.84 $24.76 164,034
2023-03-28 $24.77 $24.87 $24.71 $24.81 $24.73 301,802
2023-03-27 $24.73 $24.87 $24.71 $24.77 $24.69 489,300
2023-03-24 $24.75 $24.91 $24.68 $24.79 $24.71 280,887
2023-03-23 $24.60 $24.80 $24.60 $24.72 $24.64 319,237
2023-03-22 $24.60 $24.78 $24.60 $24.63 $24.55 341,084
2023-03-21 $24.63 $24.69 $24.58 $24.65 $24.65 1,024,470
2023-03-20 $24.78 $24.80 $24.60 $24.68 $24.68 739,048
2023-03-17 $24.83 $24.92 $24.56 $24.59 $24.59 1,109,983
2023-03-16 $24.73 $24.92 $24.60 $24.66 $24.66 501,850
2023-03-15 $24.89 $24.89 $24.59 $24.73 $24.73 409,178
2023-03-14 $24.83 $24.88 $24.64 $24.75 $24.75 802,247
2023-03-13 $24.69 $24.89 $24.65 $24.76 $24.76 657,473
2023-03-10 $24.66 $24.78 $24.54 $24.56 $24.56 1,314,995
2023-03-09 $24.55 $24.65 $24.51 $24.51 $24.51 497,323
2023-03-08 $24.63 $24.64 $24.41 $24.50 $24.50 1,133,122
2023-03-07 $24.58 $24.66 $24.55 $24.57 $24.57 355,432
2023-03-06 $24.62 $24.65 $24.52 $24.53 $24.53 725,455
2023-03-03 $24.60 $24.67 $24.58 $24.61 $24.61 417,037
2023-03-02 $24.41 $24.56 $24.37 $24.56 $24.56 738,028
2023-03-01 $24.54 $24.60 $24.45 $24.56 $24.56 438,205
2023-02-28 $24.67 $24.69 $24.57 $24.68 $24.59 338,794
2023-02-27 $24.72 $24.74 $24.63 $24.67 $24.58 634,680
2023-02-24 $24.57 $24.69 $24.57 $24.60 $24.51 714,505
2023-02-23 $24.66 $24.76 $24.66 $24.75 $24.66 616,334
2023-02-22 $24.70 $24.75 $24.63 $24.74 $24.65 698,838
2023-02-21 $24.80 $24.81 $24.59 $24.60 $24.51 1,301,593
2023-02-17 $24.92 $24.96 $24.85 $24.93 $24.84 409,960
2023-02-16 $25.11 $25.11 $24.95 $25.04 $24.95 432,105
2023-02-15 $25.26 $25.26 $25.12 $25.14 $25.05 390,747
2023-02-14 $25.25 $25.33 $25.18 $25.31 $25.22 752,825
2023-02-13 $25.31 $25.33 $25.28 $25.28 $25.19 512,260
2023-02-10 $25.36 $25.43 $25.27 $25.30 $25.21 361,208
2023-02-09 $25.42 $25.48 $25.30 $25.34 $25.25 902,536
2023-02-08 $25.45 $25.45 $25.37 $25.41 $25.32 391,791
2023-02-07 $25.47 $25.47 $25.38 $25.45 $25.36 1,094,869
2023-02-06 $25.56 $25.56 $25.39 $25.43 $25.34 1,186,592
2023-02-03 $25.56 $25.65 $25.54 $25.59 $25.59 801,249
2023-02-02 $25.75 $25.80 $25.71 $25.73 $25.73 852,441
2023-02-01 $25.55 $25.65 $25.52 $25.61 $25.61 1,366,104
2023-01-31 $25.53 $25.60 $25.50 $25.56 $25.48 752,580
2023-01-30 $25.47 $25.56 $25.46 $25.52 $25.44 1,544,977
2023-01-27 $25.41 $25.53 $25.37 $25.49 $25.41 990,817
2023-01-26 $25.44 $25.50 $25.39 $25.43 $25.35 2,417,026
2023-01-25 $25.46 $25.46 $25.38 $25.40 $25.32 3,081,410
2023-01-24 $25.45 $25.49 $25.42 $25.45 $25.37 1,077,935
2023-01-23 $25.45 $25.53 $25.41 $25.44 $25.36 2,492,059
2023-01-20 $25.46 $25.57 $25.46 $25.53 $25.45 1,560,100
2023-01-19 $25.50 $25.58 $25.43 $25.51 $25.43 1,872,430
2023-01-18 $25.50 $25.61 $25.39 $25.43 $25.35 2,032,531
2023-01-17 $25.27 $25.44 $25.27 $25.40 $25.32 1,200,509
2023-01-13 $25.35 $25.40 $25.27 $25.27 $25.19 796,629
2023-01-12 $25.31 $25.38 $25.16 $25.33 $25.25 860,474
2023-01-11 $50.23 $50.54 $50.23 $50.38 $25.11 2,395,268
2023-01-10 $50.13 $50.20 $49.96 $49.96 $24.90 2,119,428
2023-01-09 $50.02 $50.28 $49.87 $50.07 $24.96 2,540,206
2023-01-06 $49.51 $49.98 $49.34 $49.86 $24.85 1,706,980
2023-01-05 $49.19 $49.48 $49.19 $49.35 $24.60 1,590,516
2023-01-04 $49.17 $49.37 $49.17 $49.27 $24.56 1,409,954
2023-01-03 $49.27 $49.39 $48.85 $48.87 $24.36 2,114,284
2022-12-30 $48.87 $49.12 $48.86 $48.97 $24.41 2,678,972
2022-12-29 $48.77 $49.13 $48.76 $49.05 $24.45 1,959,628
2022-12-28 $48.96 $48.97 $48.64 $48.80 $24.32 1,726,482
2022-12-27 $48.97 $49.07 $48.59 $48.66 $24.25 2,813,962
2022-12-23 $49.30 $49.30 $49.04 $49.08 $49.08 928,564
2022-12-22 $49.43 $49.43 $49.17 $49.20 $49.20 625,113
2022-12-21 $49.36 $49.46 $49.13 $49.42 $49.42 737,971
2022-12-20 $49.51 $49.53 $49.14 $49.24 $49.24 943,336
2022-12-19 $50.01 $50.07 $49.61 $49.64 $49.64 1,182,106
2022-12-16 $50.28 $50.46 $50.24 $50.39 $50.23 892,156
2022-12-15 $50.58 $50.61 $50.45 $50.54 $50.54 801,813
2022-12-14 $50.68 $50.68 $50.41 $50.61 $50.61 704,032
2022-12-13 $50.88 $50.91 $50.60 $50.65 $50.65 910,904
2022-12-12 $50.60 $50.60 $50.30 $50.42 $50.42 1,138,876
2022-12-09 $50.40 $50.56 $50.35 $50.40 $50.40 1,220,583
2022-12-08 $50.19 $50.42 $50.15 $50.34 $50.34 993,974
2022-12-07 $50.04 $50.19 $49.94 $50.19 $50.19 1,107,675
2022-12-06 $50.03 $50.08 $49.87 $50.00 $50.00 892,553
2022-12-05 $49.95 $50.05 $49.77 $49.86 $49.86 880,745
2022-12-02 $49.95 $50.11 $49.81 $50.05 $50.05 1,275,696
2022-12-01 $49.89 $50.10 $49.81 $50.00 $50.00 773,586
2022-11-30 $49.67 $49.94 $49.60 $49.94 $49.77 867,276
2022-11-29 $49.59 $49.77 $49.45 $49.72 $49.55 1,155,249
2022-11-28 $49.58 $49.61 $49.41 $49.47 $49.31 749,095
2022-11-25 $49.38 $49.58 $49.38 $49.51 $49.35 348,555
2022-11-23 $49.40 $49.57 $49.37 $49.52 $49.36 946,348
2022-11-22 $49.24 $49.44 $49.14 $49.42 $49.26 558,968
2022-11-21 $49.14 $49.25 $49.00 $49.20 $49.04 631,690
2022-11-18 $49.07 $49.10 $48.95 $49.06 $48.90 1,149,839
2022-11-17 $49.14 $49.20 $48.91 $48.96 $48.80 1,548,886
2022-11-16 $49.09 $49.20 $49.00 $49.17 $49.01 2,124,880
2022-11-15 $48.47 $48.83 $48.42 $48.79 $48.63 1,671,275
2022-11-14 $48.39 $48.55 $48.31 $48.37 $48.21 1,101,300
2022-11-11 $48.29 $48.57 $48.14 $48.55 $48.39 820,938
2022-11-10 $48.11 $48.42 $48.03 $48.23 $48.07 1,837,038
2022-11-09 $47.30 $47.45 $47.24 $47.42 $47.26 837,425
2022-11-08 $47.24 $47.54 $47.06 $47.36 $47.20 1,707,586
2022-11-07 $47.27 $47.27 $46.91 $47.04 $46.88 1,874,717
2022-11-04 $47.12 $47.19 $46.91 $47.08 $46.92 931,720
2022-11-03 $46.96 $47.12 $46.77 $47.10 $46.94 1,300,729
2022-11-02 $47.22 $47.47 $47.01 $47.27 $47.11 1,656,754
2022-11-01 $47.25 $47.25 $46.93 $47.04 $46.88 1,020,619
2022-10-31 $47.20 $47.27 $46.84 $46.88 $46.57 1,015,407
2022-10-28 $47.11 $47.29 $47.06 $47.23 $46.91 907,509
2022-10-27 $47.05 $47.35 $46.95 $47.19 $46.87 3,455,801
2022-10-26 $46.95 $46.99 $46.70 $46.89 $46.58 805,377
2022-10-25 $47.20 $47.23 $46.80 $46.87 $46.56 1,297,288
2022-10-24 $47.17 $47.27 $46.80 $46.97 $46.65 2,807,884
2022-10-21 $47.55 $47.56 $47.14 $47.30 $46.98 629,445
2022-10-20 $47.96 $47.96 $47.51 $47.51 $47.19 859,017
2022-10-19 $48.10 $48.11 $47.83 $47.92 $47.60 782,156
2022-10-18 $48.22 $48.25 $47.98 $48.17 $47.85 1,706,630
2022-10-17 $48.06 $48.32 $48.00 $48.01 $47.69 1,312,133
2022-10-14 $48.08 $48.15 $47.73 $47.99 $47.67 834,890
2022-10-13 $47.85 $48.03 $47.37 $47.84 $47.52 1,968,791
2022-10-12 $48.66 $48.66 $48.36 $48.37 $48.05 1,209,621
2022-10-11 $48.51 $48.67 $48.30 $48.50 $48.17 1,999,946
2022-10-10 $48.49 $48.49 $48.18 $48.34 $48.02 931,863
2022-10-07 $48.60 $48.64 $48.44 $48.64 $48.64 596,354
2022-10-06 $48.61 $48.68 $48.50 $48.59 $48.59 1,107,865
2022-10-05 $48.78 $48.78 $48.40 $48.68 $48.68 1,160,586
2022-10-04 $48.68 $48.81 $48.54 $48.74 $48.74 2,537,316
2022-10-03 $48.05 $48.17 $47.98 $48.16 $48.16 1,149,555
2022-09-30 $47.96 $48.10 $47.91 $47.92 $47.76 844,002
2022-09-29 $48.06 $48.15 $47.93 $48.03 $47.87 649,382
2022-09-28 $48.50 $48.50 $48.16 $48.27 $48.11 2,132,629
2022-09-27 $48.26 $48.42 $48.14 $48.35 $48.19 1,104,292
2022-09-26 $48.78 $48.78 $48.28 $48.28 $48.12 1,726,410
2022-09-23 $48.78 $48.98 $48.68 $48.76 $48.76 841,687
2022-09-22 $49.17 $49.17 $48.91 $48.93 $48.93 946,347
2022-09-21 $49.27 $49.32 $49.13 $49.28 $49.28 984,046
2022-09-20 $49.38 $49.38 $49.14 $49.29 $49.29 658,054
2022-09-19 $49.66 $49.68 $49.56 $49.64 $49.64 1,257,564
2022-09-16 $49.64 $49.78 $49.58 $49.77 $49.77 1,045,746
2022-09-15 $49.84 $49.84 $49.59 $49.78 $49.78 764,733
2022-09-14 $49.86 $49.91 $49.75 $49.88 $49.88 570,547
2022-09-13 $49.95 $49.98 $49.74 $49.86 $49.86 1,158,520
2022-09-12 $50.19 $50.30 $50.03 $50.10 $50.10 749,159
2022-09-09 $49.97 $50.24 $49.92 $50.11 $50.11 981,143
2022-09-08 $50.05 $50.16 $49.95 $50.06 $50.06 907,239
2022-09-07 $50.06 $50.21 $50.01 $50.13 $50.13 1,053,132
2022-09-06 $50.59 $50.59 $50.09 $50.26 $50.26 911,945
2022-09-02 $50.74 $50.83 $50.60 $50.60 $50.60 1,243,113
2022-09-01 $51.03 $51.03 $50.46 $50.52 $50.52 1,379,153
2022-08-31 $51.41 $51.60 $51.38 $51.38 $51.22 634,249
2022-08-30 $51.42 $51.59 $51.29 $51.55 $51.39 979,006
2022-08-29 $51.68 $51.68 $51.23 $51.30 $51.14 653,536
2022-08-26 $51.81 $51.94 $51.60 $51.60 $51.44 341,880
2022-08-25 $52.06 $52.06 $51.83 $51.95 $51.79 295,376
2022-08-24 $52.10 $52.15 $51.83 $51.94 $51.78 557,576
2022-08-23 $52.25 $52.33 $51.99 $52.04 $51.88 507,827
2022-08-22 $52.22 $52.27 $52.03 $52.27 $52.11 505,740
2022-08-19 $52.22 $52.26 $52.09 $52.17 $52.01 980,205
2022-08-18 $52.49 $52.49 $52.35 $52.48 $52.32 338,981
2022-08-17 $52.61 $52.74 $52.15 $52.42 $52.26 733,878
2022-08-16 $52.69 $52.84 $52.58 $52.83 $52.67 632,223
2022-08-15 $52.69 $52.80 $52.67 $52.71 $52.55 375,745
2022-08-12 $52.68 $52.78 $52.50 $52.70 $52.54 370,709
2022-08-11 $52.88 $52.88 $52.34 $52.35 $52.19 1,108,747
2022-08-10 $52.80 $52.87 $52.72 $52.82 $52.66 236,837
2022-08-09 $52.83 $52.83 $52.66 $52.78 $52.62 322,134
2022-08-08 $52.84 $52.91 $52.77 $52.87 $52.71 487,569
2022-08-05 $52.94 $52.94 $52.57 $52.74 $52.58 332,037
2022-08-04 $53.16 $53.24 $53.08 $53.22 $53.06 254,515
2022-08-03 $52.83 $53.15 $52.83 $53.15 $52.99 398,198
2022-08-02 $53.11 $53.21 $52.90 $52.98 $52.82 494,419
2022-08-01 $53.05 $53.10 $52.97 $53.10 $52.94 463,092
2022-07-29 $53.07 $53.16 $52.94 $53.16 $52.85 401,451
2022-07-28 $52.88 $53.09 $52.75 $53.04 $52.73 596,572
2022-07-27 $52.56 $52.79 $52.48 $52.75 $52.44 342,519
2022-07-26 $52.57 $52.57 $52.25 $52.35 $52.04 974,102
2022-07-25 $52.25 $52.39 $52.15 $52.39 $52.08 626,677
2022-07-22 $52.32 $52.40 $52.04 $52.29 $51.98 2,021,095
2022-07-21 $52.09 $52.18 $51.97 $52.16 $51.85 716,946
2022-07-20 $52.18 $52.24 $51.91 $52.03 $51.73 738,195
2022-07-19 $51.96 $52.08 $51.92 $52.02 $51.72 298,701
2022-07-18 $52.11 $52.14 $51.91 $51.97 $51.67 600,801
2022-07-15 $52.03 $52.20 $51.97 $52.19 $51.88 1,011,451
2022-07-14 $51.94 $52.11 $51.80 $52.02 $51.72 832,770
2022-07-13 $51.73 $51.96 $51.58 $51.90 $51.60 347,748
2022-07-12 $51.95 $51.96 $51.83 $51.93 $51.63 424,274
2022-07-11 $51.80 $51.98 $51.72 $51.88 $51.58 661,518
2022-07-08 $51.79 $51.83 $51.62 $51.75 $51.45 899,446
2022-07-07 $51.82 $51.84 $51.56 $51.72 $51.42 1,325,989
2022-07-06 $52.03 $52.10 $51.59 $51.71 $51.41 1,298,663
2022-07-05 $51.89 $51.93 $51.73 $51.78 $51.48 656,851
2022-07-01 $51.41 $51.86 $51.41 $51.66 $51.36 371,379
2022-06-30 $51.36 $51.46 $51.35 $51.38 $50.93 382,938
2022-06-29 $50.92 $51.18 $50.91 $51.03 $50.58 421,536
2022-06-28 $51.07 $51.07 $50.81 $50.86 $50.41 923,126
2022-06-27 $50.99 $51.09 $50.82 $51.00 $50.55 1,400,833
2022-06-24 $50.95 $51.13 $50.81 $51.04 $50.59 444,129
2022-06-23 $50.79 $50.85 $50.64 $50.79 $50.34 754,132
2022-06-22 $50.56 $50.75 $50.45 $50.53 $50.08 805,052
2022-06-21 $50.45 $50.53 $50.05 $50.20 $49.76 2,168,085
2022-06-17 $50.36 $50.53 $50.06 $50.40 $49.96 985,058
2022-06-16 $50.29 $50.42 $49.72 $50.13 $49.69 1,253,998
2022-06-15 $50.71 $50.81 $50.14 $50.53 $50.08 1,697,349
2022-06-14 $49.57 $50.78 $49.47 $50.67 $50.22 3,292,677
2022-06-13 $50.96 $51.08 $48.91 $48.91 $48.48 1,594,081
2022-06-10 $52.06 $52.06 $51.68 $51.71 $51.25 1,095,787
2022-06-09 $52.41 $52.42 $52.18 $52.25 $51.79 553,561
2022-06-08 $52.82 $52.86 $52.50 $52.60 $52.14 730,170
2022-06-07 $52.87 $52.91 $52.72 $52.82 $52.35 886,266
2022-06-06 $53.05 $53.14 $52.76 $52.83 $52.36 1,490,730
2022-06-03 $53.10 $53.22 $53.04 $53.22 $52.75 683,709
2022-06-02 $53.14 $53.39 $53.06 $53.23 $52.76 706,987
2022-06-01 $53.15 $53.26 $53.00 $53.12 $52.65 641,704
2022-05-31 $53.25 $53.34 $53.10 $53.30 $52.68 1,313,833
2022-05-27 $53.45 $53.50 $53.24 $53.24 $52.62 1,078,953
2022-05-26 $52.59 $53.13 $52.59 $53.10 $52.48 1,775,743
2022-05-25 $52.09 $52.42 $52.09 $52.42 $51.81 1,419,710
2022-05-24 $51.30 $51.77 $51.30 $51.77 $51.17 861,237
2022-05-23 $51.16 $51.36 $51.04 $51.08 $50.49 1,125,309
2022-05-20 $50.95 $51.20 $50.95 $51.08 $50.49 1,345,393
2022-05-19 $50.78 $50.94 $50.72 $50.94 $50.35 1,686,503
2022-05-18 $50.90 $50.93 $50.62 $50.72 $50.13 792,700
2022-05-17 $51.05 $51.10 $50.90 $50.93 $50.34 747,418
2022-05-16 $51.22 $51.30 $51.15 $51.22 $50.63 1,107,718
2022-05-13 $51.35 $51.40 $51.19 $51.23 $50.64 1,372,781
2022-05-12 $51.60 $51.67 $51.48 $51.53 $50.93 849,660
2022-05-11 $51.66 $51.75 $51.56 $51.69 $51.09 950,076
2022-05-10 $52.00 $52.02 $51.73 $51.77 $51.17 1,089,440
2022-05-09 $52.12 $52.20 $51.83 $51.89 $51.29 1,173,769
2022-05-06 $52.25 $52.42 $52.18 $52.39 $51.78 1,188,468
2022-05-05 $52.45 $52.52 $52.13 $52.45 $51.84 755,971
2022-05-04 $52.59 $52.68 $52.41 $52.62 $52.01 758,861
2022-05-03 $52.89 $52.89 $52.51 $52.66 $52.05 763,948
2022-05-02 $52.75 $52.80 $52.61 $52.66 $52.05 1,253,920
2022-04-29 $52.88 $53.03 $52.87 $52.95 $52.18 562,611
2022-04-28 $52.93 $53.14 $52.69 $53.04 $52.27 658,121
2022-04-27 $53.04 $53.10 $52.86 $53.03 $52.26 627,220
2022-04-26 $53.26 $53.29 $53.00 $53.14 $52.37 777,589
2022-04-25 $53.11 $53.33 $53.08 $53.28 $52.51 1,175,902
2022-04-22 $52.95 $53.23 $52.95 $53.23 $52.46 693,313
2022-04-21 $53.19 $53.24 $52.98 $53.07 $52.30 825,215
2022-04-20 $53.16 $53.24 $53.00 $53.17 $52.40 691,573
2022-04-19 $53.47 $53.49 $53.18 $53.25 $52.48 891,603
2022-04-18 $53.75 $53.75 $53.39 $53.54 $52.76 1,219,436
2022-04-14 $53.85 $53.89 $53.59 $53.70 $52.92 962,237
2022-04-13 $53.90 $53.92 $53.77 $53.77 $52.99 412,002
2022-04-12 $54.09 $54.09 $53.73 $53.83 $53.05 439,319
2022-04-11 $54.11 $54.34 $53.93 $54.02 $53.24 940,939
2022-04-08 $54.16 $54.20 $54.02 $54.14 $53.36 992,877
2022-04-07 $54.60 $54.60 $54.24 $54.25 $53.46 681,469
2022-04-06 $54.70 $54.79 $54.46 $54.73 $53.94 945,725
2022-04-05 $55.03 $55.04 $54.67 $54.79 $54.00 468,089
2022-04-04 $55.03 $55.14 $55.02 $55.07 $54.27 486,586
2022-04-01 $55.03 $55.08 $54.92 $55.08 $54.28 469,685
2022-03-31 $55.05 $55.23 $55.04 $55.15 $54.21 627,109
2022-03-30 $55.08 $55.18 $54.92 $55.02 $54.08 664,112
2022-03-29 $55.12 $55.17 $54.97 $55.13 $54.19 606,065
2022-03-28 $54.98 $55.09 $54.87 $55.08 $54.14 617,720
2022-03-25 $55.44 $55.44 $54.85 $55.08 $54.14 773,019
2022-03-24 $55.49 $55.53 $55.35 $55.49 $54.54 375,955
2022-03-23 $55.65 $55.74 $55.50 $55.66 $54.71 387,851
2022-03-22 $55.92 $55.92 $55.60 $55.77 $54.82 437,528
2022-03-21 $56.09 $56.09 $55.82 $55.93 $54.97 535,867
2022-03-18 $56.21 $56.27 $56.11 $56.27 $55.31 723,331
2022-03-17 $55.98 $56.21 $55.98 $56.21 $55.25 433,896
2022-03-16 $55.66 $55.99 $55.66 $55.99 $55.03 456,413
2022-03-15 $55.64 $55.68 $55.50 $55.62 $54.67 347,670
2022-03-14 $56.25 $56.25 $55.42 $55.64 $54.69 339,139
2022-03-11 $56.40 $56.40 $56.23 $56.34 $55.38 332,660
2022-03-10 $56.62 $56.68 $56.28 $56.28 $55.32 535,318
2022-03-09 $56.58 $56.71 $56.48 $56.70 $55.73 667,984
2022-03-08 $56.48 $56.60 $56.30 $56.60 $55.63 987,852
2022-03-07 $56.87 $56.87 $56.48 $56.67 $55.70 590,585
2022-03-04 $57.14 $57.15 $56.80 $56.90 $55.93 523,294
2022-03-03 $57.29 $57.29 $57.11 $57.18 $56.20 292,745
2022-03-02 $57.40 $57.40 $57.22 $57.27 $56.29 453,823
2022-03-01 $57.58 $57.58 $57.35 $57.52 $56.54 618,864
2022-02-28 $57.57 $57.73 $57.54 $57.58 $56.44 608,682
2022-02-25 $57.48 $57.53 $57.35 $57.53 $56.39 418,096
2022-02-24 $57.62 $57.65 $57.48 $57.55 $56.41 535,241
2022-02-23 $57.43 $57.58 $57.43 $57.51 $56.37 263,371
2022-02-22 $57.36 $57.58 $57.34 $57.42 $56.29 662,934
2022-02-18 $57.38 $57.44 $57.33 $57.39 $56.26 345,253
2022-02-17 $57.30 $57.53 $57.30 $57.46 $56.33 299,609
2022-02-16 $57.16 $57.37 $57.13 $57.30 $56.17 453,584
2022-02-15 $57.26 $57.29 $57.17 $57.22 $56.09 298,125
2022-02-14 $57.47 $57.48 $57.15 $57.40 $56.27 751,159
2022-02-11 $57.68 $57.71 $57.48 $57.53 $56.39 597,219
2022-02-10 $57.88 $57.92 $57.67 $57.75 $56.61 421,838
2022-02-09 $57.95 $58.09 $57.82 $58.09 $56.94 667,716
2022-02-08 $58.03 $58.09 $57.87 $57.94 $56.80 241,558
2022-02-07 $58.12 $58.20 $58.03 $58.12 $56.97 470,410
2022-02-04 $58.28 $58.28 $58.05 $58.05 $56.90 333,088
2022-02-03 $58.19 $58.28 $58.13 $58.26 $57.11 215,603
2022-02-02 $58.23 $58.27 $58.18 $58.24 $57.09 215,853
2022-02-01 $57.89 $58.18 $57.83 $58.07 $56.92 2,307,969
2022-01-31 $57.99 $57.99 $57.89 $57.93 $56.65 367,473
2022-01-28 $58.39 $58.39 $57.94 $57.99 $56.71 485,052
2022-01-27 $58.60 $58.60 $58.16 $58.34 $57.05 562,146
2022-01-26 $58.76 $58.83 $58.50 $58.58 $57.28 277,973
2022-01-25 $58.89 $58.94 $58.76 $58.79 $57.49 279,129
2022-01-24 $59.09 $59.09 $58.85 $58.86 $57.56 413,428
2022-01-21 $59.25 $59.25 $59.02 $59.12 $57.81 240,235
2022-01-20 $59.27 $59.27 $59.12 $59.22 $57.91 200,285
2022-01-19 $59.20 $59.30 $59.17 $59.22 $57.91 185,509
2022-01-18 $59.30 $59.33 $59.22 $59.24 $57.93 473,363
2022-01-14 $59.47 $59.47 $59.30 $59.38 $58.07 335,560
2022-01-13 $59.41 $59.56 $59.39 $59.56 $58.24 232,826
2022-01-12 $59.51 $59.51 $59.41 $59.43 $58.12 239,622
2022-01-11 $59.43 $59.54 $59.36 $59.48 $58.16 356,359
2022-01-10 $59.69 $59.73 $59.45 $59.48 $58.16 372,905
2022-01-07 $59.87 $59.87 $59.58 $59.58 $58.26 815,856
2022-01-06 $59.90 $59.96 $59.79 $59.93 $58.60 644,351
2022-01-05 $59.97 $60.03 $59.80 $59.84 $58.52 412,267
2022-01-04 $60.09 $60.11 $59.91 $59.91 $58.58 855,381
2022-01-03 $60.05 $60.11 $59.93 $60.08 $58.75 2,286,919
2021-12-31 $60.03 $60.09 $60.01 $60.08 $58.75 146,529
2021-12-30 $59.96 $60.05 $59.91 $60.05 $58.72 337,151
2021-12-29 $59.95 $59.97 $59.89 $59.97 $58.64 159,925
2021-12-28 $59.91 $59.94 $59.88 $59.93 $58.60 182,666
2021-12-27 $59.98 $59.98 $59.86 $59.89 $58.57 174,316
2021-12-23 $60.01 $60.01 $59.89 $59.90 $58.58 125,638
2021-12-22 $59.94 $59.95 $59.86 $59.94 $58.61 160,783
2021-12-21 $59.96 $59.96 $59.85 $59.88 $58.56 159,908
2021-12-20 $59.92 $59.96 $59.87 $59.93 $58.60 158,603
2021-12-17 $60.00 $60.03 $59.93 $59.96 $58.63 180,580
2021-12-16 $60.13 $60.16 $60.09 $60.14 $58.66 123,671
2021-12-15 $60.10 $60.10 $60.00 $60.08 $58.60 176,427
2021-12-14 $60.12 $60.15 $60.01 $60.01 $58.53 195,646
2021-12-13 $60.15 $60.19 $60.08 $60.19 $58.70 197,910
2021-12-10 $60.04 $60.09 $60.00 $60.09 $58.61 185,892
2021-12-09 $60.02 $60.02 $59.96 $60.00 $58.52 109,932
2021-12-08 $60.01 $60.05 $59.96 $59.99 $58.51 232,574
2021-12-07 $60.00 $60.04 $59.96 $60.03 $58.55 198,688
2021-12-06 $60.03 $60.06 $59.96 $60.00 $58.52 193,910
2021-12-03 $59.94 $60.03 $59.94 $59.99 $58.51 367,527
2021-12-02 $60.04 $60.11 $59.93 $60.09 $58.61 495,803
2021-12-01 $59.85 $60.00 $59.80 $59.99 $58.51 337,596
2021-11-30 $59.99 $60.06 $59.95 $59.98 $58.35 170,866
2021-11-29 $59.91 $59.96 $59.89 $59.90 $58.27 267,111
2021-11-26 $60.05 $60.07 $59.93 $59.94 $58.31 168,395
2021-11-24 $59.92 $59.92 $59.84 $59.89 $58.26 118,231
2021-11-23 $59.86 $59.90 $59.86 $59.90 $58.27 233,998
2021-11-22 $59.91 $59.93 $59.86 $59.90 $58.27 323,361
2021-11-19 $59.90 $59.94 $59.85 $59.89 $58.26 102,332
2021-11-18 $59.89 $59.89 $59.80 $59.87 $58.24 95,095
2021-11-17 $59.86 $59.86 $59.80 $59.84 $58.21 215,272
2021-11-16 $59.89 $59.94 $59.84 $59.88 $58.25 161,051
2021-11-15 $59.96 $59.97 $59.88 $59.89 $58.26 102,376
2021-11-12 $59.94 $59.94 $59.89 $59.94 $58.31 120,603
2021-11-11 $59.93 $59.94 $59.90 $59.93 $58.30 108,249
2021-11-10 $59.97 $59.99 $59.81 $59.90 $58.27 178,854
2021-11-09 $59.80 $59.99 $59.80 $59.96 $58.33 273,637
2021-11-08 $59.74 $59.74 $59.67 $59.71 $58.09 130,723
2021-11-05 $59.78 $59.78 $59.64 $59.73 $58.11 534,079
2021-11-04 $59.50 $59.63 $59.50 $59.57 $57.95 367,371
2021-11-03 $59.43 $59.51 $59.42 $59.45 $57.83 247,652
2021-11-02 $59.33 $59.41 $59.33 $59.39 $57.78 370,336
2021-11-01 $59.34 $59.40 $59.27 $59.35 $57.74 825,737
2021-10-29 $59.58 $59.59 $59.54 $59.54 $57.77 307,606
2021-10-28 $59.50 $59.59 $59.49 $59.49 $57.72 267,786
2021-10-27 $59.44 $59.51 $59.44 $59.45 $57.68 176,750
2021-10-26 $59.38 $59.40 $59.35 $59.40 $57.63 172,242
2021-10-25 $59.45 $59.45 $59.34 $59.38 $57.61 161,596
2021-10-22 $59.45 $59.45 $59.31 $59.39 $57.62 273,075
2021-10-21 $59.44 $59.44 $59.30 $59.40 $57.63 312,262
2021-10-20 $59.49 $59.49 $59.44 $59.46 $57.69 262,170
2021-10-19 $59.48 $59.53 $59.44 $59.47 $57.70 99,575
2021-10-18 $59.48 $59.54 $59.46 $59.50 $57.73 157,809
2021-10-15 $59.55 $59.55 $59.47 $59.47 $57.70 121,603
2021-10-14 $59.57 $59.57 $59.49 $59.55 $57.78 232,820
2021-10-13 $59.55 $59.59 $59.48 $59.50 $57.73 221,565
2021-10-12 $59.51 $59.59 $59.50 $59.51 $57.74 332,822
2021-10-11 $59.54 $59.56 $59.44 $59.44 $57.67 134,162
2021-10-08 $59.66 $59.67 $59.56 $59.56 $57.79 280,597
2021-10-07 $59.73 $59.73 $59.64 $59.66 $57.89 141,239
2021-10-06 $59.72 $59.73 $59.67 $59.72 $57.94 62,514
2021-10-05 $59.66 $59.72 $59.63 $59.69 $57.92 103,060
2021-10-04 $59.70 $59.75 $59.69 $59.69 $57.92 157,575
2021-10-01 $59.73 $59.83 $59.73 $59.77 $57.99 231,537
2021-09-30 $60.03 $60.03 $59.94 $59.95 $58.02 158,858
2021-09-29 $60.02 $60.05 $59.94 $59.97 $58.03 83,860
2021-09-28 $60.22 $60.22 $59.95 $60.05 $58.11 394,874
2021-09-27 $60.32 $60.34 $60.28 $60.29 $58.34 131,207
2021-09-24 $60.43 $60.43 $60.30 $60.37 $58.42 318,230
2021-09-23 $60.42 $60.47 $60.37 $60.37 $58.42 149,468
2021-09-22 $60.54 $60.54 $60.46 $60.46 $58.51 152,436
2021-09-21 $60.49 $60.52 $60.43 $60.47 $58.52 258,901
2021-09-20 $60.49 $60.50 $60.41 $60.48 $58.53 187,180
2021-09-17 $60.57 $60.57 $60.43 $60.47 $58.52 358,594
2021-09-16 $60.50 $60.50 $60.46 $60.49 $58.54 72,011
2021-09-15 $60.54 $60.54 $60.49 $60.52 $58.57 112,445
2021-09-14 $60.43 $60.53 $60.43 $60.46 $58.51 270,319
2021-09-13 $60.53 $60.55 $60.45 $60.48 $58.53 245,202
2021-09-10 $60.53 $60.53 $60.43 $60.50 $58.55 297,216
2021-09-09 $60.62 $60.62 $60.47 $60.52 $58.57 310,419
2021-09-08 $60.45 $60.65 $60.42 $60.65 $58.69 102,080
2021-09-07 $60.54 $60.57 $60.42 $60.43 $58.48 146,881
2021-09-03 $60.66 $60.66 $60.57 $60.60 $58.64 89,519
2021-09-02 $60.69 $60.69 $60.63 $60.65 $58.69 136,301
2021-09-01 $60.67 $60.67 $60.57 $60.67 $58.71 608,524
2021-08-31 $60.74 $60.80 $60.70 $60.80 $58.69 56,188
2021-08-30 $60.68 $60.80 $60.68 $60.80 $58.69 142,597
2021-08-27 $60.71 $60.74 $60.65 $60.74 $58.63 100,039
2021-08-26 $60.72 $60.72 $60.61 $60.62 $58.51 163,355
2021-08-25 $60.68 $60.74 $60.67 $60.72 $58.61 133,936
2021-08-24 $60.75 $60.75 $60.67 $60.75 $58.64 155,592
2021-08-23 $60.63 $60.74 $60.63 $60.68 $58.57 313,086
2021-08-20 $60.71 $60.72 $60.62 $60.63 $58.52 189,832
2021-08-19 $60.87 $60.87 $60.66 $60.68 $58.57 251,366
2021-08-18 $60.74 $60.80 $60.73 $60.79 $58.68 193,400
2021-08-17 $60.73 $60.78 $60.71 $60.75 $58.64 251,337
2021-08-16 $60.90 $60.90 $60.71 $60.74 $58.63 139,086
2021-08-13 $60.74 $60.82 $60.73 $60.82 $58.71 228,149
2021-08-12 $60.77 $60.82 $60.70 $60.78 $58.67 112,208
2021-08-11 $60.86 $60.86 $60.70 $60.77 $58.66 171,886
2021-08-10 $60.94 $60.94 $60.82 $60.83 $58.72 154,673
2021-08-09 $60.93 $60.94 $60.84 $60.84 $58.73 137,845
2021-08-06 $60.92 $60.95 $60.85 $60.88 $58.76 102,731
2021-08-05 $60.96 $60.97 $60.92 $60.93 $58.81 160,593
2021-08-04 $60.97 $60.98 $60.84 $60.98 $58.86 151,922
2021-08-03 $60.94 $60.98 $60.89 $60.98 $58.86 399,884
2021-08-02 $60.81 $60.98 $60.78 $60.91 $58.79 204,813
2021-07-30 $61.10 $61.10 $60.99 $61.02 $58.77 147,936
2021-07-29 $61.01 $61.09 $61.01 $61.03 $58.78 153,788
2021-07-28 $61.08 $61.12 $61.01 $61.03 $58.78 209,555
2021-07-27 $61.11 $61.15 $61.07 $61.15 $58.90 102,359
2021-07-26 $61.13 $61.15 $61.05 $61.11 $58.86 133,107
2021-07-23 $61.09 $61.13 $60.99 $61.06 $58.81 335,309
2021-07-22 $61.09 $61.15 $61.04 $61.13 $58.88 172,663
2021-07-21 $61.02 $61.06 $60.96 $61.05 $58.80 63,226
2021-07-20 $61.15 $61.17 $60.99 $61.03 $58.78 173,042
2021-07-19 $61.16 $61.18 $61.03 $61.03 $58.78 223,202
2021-07-16 $61.02 $61.07 $60.97 $61.01 $58.76 99,090
2021-07-15 $61.04 $61.09 $60.93 $60.96 $58.72 232,900
2021-07-14 $60.94 $61.05 $60.93 $60.93 $58.69 161,848
2021-07-13 $60.96 $61.05 $60.87 $60.87 $58.63 205,547
2021-07-12 $61.03 $61.05 $60.89 $60.91 $58.66 96,637
2021-07-09 $61.00 $61.00 $60.88 $60.89 $58.65 274,905
2021-07-08 $60.84 $60.99 $60.84 $60.98 $58.74 260,086
2021-07-07 $60.79 $60.81 $60.72 $60.76 $58.52 153,876
2021-07-06 $60.70 $60.73 $60.64 $60.67 $58.44 186,969
2021-07-02 $60.61 $60.68 $60.56 $60.62 $58.39 172,017
2021-07-01 $60.71 $60.71 $60.54 $60.62 $58.39 251,248
2021-06-30 $60.75 $60.82 $60.69 $60.82 $58.43 321,477
2021-06-29 $60.73 $60.74 $60.65 $60.66 $58.27 184,299
2021-06-28 $60.72 $60.72 $60.62 $60.62 $58.23 166,520
2021-06-25 $60.66 $60.68 $60.59 $60.65 $58.26 232,190
2021-06-24 $60.72 $60.72 $60.59 $60.64 $58.25 313,692
2021-06-23 $60.60 $60.63 $60.52 $60.63 $58.24 149,198
2021-06-22 $60.61 $60.66 $60.59 $60.60 $58.21 83,044
2021-06-21 $60.70 $60.75 $60.60 $60.60 $58.21 149,863
2021-06-18 $60.73 $60.73 $60.64 $60.71 $58.32 84,241
2021-06-17 $60.62 $60.69 $60.60 $60.62 $58.23 237,990
2021-06-16 $60.78 $60.78 $60.55 $60.63 $58.24 186,358
2021-06-15 $60.82 $60.82 $60.70 $60.71 $58.32 128,240
2021-06-14 $60.81 $60.85 $60.65 $60.66 $58.27 169,482
2021-06-11 $60.71 $60.79 $60.70 $60.72 $58.33 230,981
2021-06-10 $60.54 $60.77 $60.54 $60.71 $58.32 245,734
2021-06-09 $60.59 $60.66 $60.54 $60.62 $58.23 655,692
2021-06-08 $60.47 $60.52 $60.39 $60.49 $58.11 456,552
2021-06-07 $60.39 $60.43 $60.35 $60.38 $58.00 216,722
2021-06-04 $60.34 $60.38 $60.28 $60.35 $57.97 123,121
2021-06-03 $60.31 $60.31 $60.22 $60.26 $57.89 246,160
2021-06-02 $60.29 $60.29 $60.21 $60.21 $57.84 237,278
2021-06-01 $60.27 $60.32 $60.19 $60.22 $57.85 171,110
2021-05-28 $60.32 $60.40 $60.32 $60.38 $57.85 76,354
2021-05-27 $60.35 $60.37 $60.27 $60.32 $57.79 126,512
2021-05-26 $60.29 $60.37 $60.23 $60.37 $57.84 126,748
2021-05-25 $60.23 $60.26 $60.10 $60.18 $57.66 109,168
2021-05-24 $60.08 $60.23 $60.08 $60.23 $57.70 181,798
2021-05-21 $60.14 $60.15 $60.05 $60.15 $57.63 129,337
2021-05-20 $59.92 $60.08 $59.92 $60.07 $57.55 74,539
2021-05-19 $60.06 $60.06 $59.99 $60.05 $57.53 98,230
2021-05-18 $60.00 $60.05 $59.98 $60.04 $57.52 133,451
2021-05-17 $59.97 $60.05 $59.96 $60.03 $57.51 292,193
2021-05-14 $59.91 $60.00 $59.91 $59.97 $57.45 124,142
2021-05-13 $59.96 $59.98 $59.86 $59.95 $57.44 68,262
2021-05-12 $59.94 $59.94 $59.83 $59.84 $57.33 158,882
2021-05-11 $59.93 $59.98 $59.87 $59.97 $57.45 160,339
2021-05-10 $59.90 $59.93 $59.78 $59.91 $57.40 156,295
2021-05-07 $59.90 $59.93 $59.80 $59.80 $57.29 221,815
2021-05-06 $59.81 $59.85 $59.81 $59.82 $57.31 61,211
2021-05-05 $59.73 $59.78 $59.73 $59.73 $57.22 43,501
2021-05-04 $59.71 $59.76 $59.61 $59.72 $57.22 118,977
2021-05-03 $59.63 $59.72 $59.61 $59.67 $57.17 281,283
2021-04-30 $59.75 $59.82 $59.74 $59.82 $57.15 136,548
2021-04-29 $59.79 $59.79 $59.67 $59.74 $57.08 198,245
2021-04-28 $59.75 $59.91 $59.75 $59.77 $57.10 120,394
2021-04-27 $59.91 $59.92 $59.82 $59.84 $57.17 239,867
2021-04-26 $59.92 $59.96 $59.89 $59.93 $57.26 121,195
2021-04-23 $59.99 $59.99 $59.88 $59.94 $57.27 140,886
2021-04-22 $59.80 $59.97 $59.71 $59.95 $57.28 131,987
2021-04-21 $59.70 $59.82 $59.68 $59.72 $57.06 136,815
2021-04-20 $59.74 $59.85 $59.70 $59.71 $57.05 88,098
2021-04-19 $59.80 $59.88 $59.71 $59.79 $57.12 280,928
2021-04-16 $59.77 $59.89 $59.74 $59.77 $57.10 92,945
2021-04-15 $59.68 $59.90 $59.68 $59.74 $57.08 154,764
2021-04-14 $59.58 $59.66 $59.52 $59.54 $56.88 147,161
2021-04-13 $59.47 $59.57 $59.47 $59.47 $56.82 277,115
2021-04-12 $59.45 $59.52 $59.42 $59.44 $56.79 146,786
2021-04-09 $59.46 $59.50 $59.39 $59.41 $56.76 215,593
2021-04-08 $59.36 $59.48 $59.36 $59.44 $56.79 201,558
2021-04-07 $59.23 $59.36 $59.20 $59.22 $56.58 122,307
2021-04-06 $59.22 $59.22 $59.12 $59.14 $56.50 157,849
2021-04-05 $59.28 $59.28 $59.13 $59.19 $56.55 175,312
2021-04-01 $59.21 $59.27 $59.15 $59.27 $56.63 157,669
2021-03-31 $59.24 $59.36 $59.21 $59.33 $56.53 168,726
2021-03-30 $59.21 $59.23 $59.12 $59.22 $56.42 158,130
2021-03-29 $59.08 $59.24 $59.08 $59.24 $56.44 119,250
2021-03-26 $59.18 $59.21 $59.09 $59.16 $56.37 126,855
2021-03-25 $59.23 $59.27 $59.14 $59.17 $56.37 131,604
2021-03-24 $59.13 $59.23 $59.06 $59.15 $56.36 479,702
2021-03-23 $58.91 $59.13 $58.91 $59.12 $56.33 116,796
2021-03-22 $58.81 $58.98 $58.80 $58.92 $56.14 136,909
2021-03-19 $58.77 $58.86 $58.71 $58.80 $56.02 114,703
2021-03-18 $59.12 $59.14 $58.65 $58.72 $55.95 259,376
2021-03-17 $59.05 $59.20 $59.05 $59.17 $56.37 222,383
2021-03-16 $59.32 $59.33 $59.19 $59.19 $56.39 164,011
2021-03-15 $59.16 $59.32 $59.16 $59.28 $56.48 169,812
2021-03-12 $59.19 $59.22 $59.10 $59.12 $56.33 133,511
2021-03-11 $59.30 $59.38 $59.20 $59.25 $56.45 431,670
2021-03-10 $59.03 $59.29 $59.03 $59.23 $56.43 343,207
2021-03-09 $58.94 $59.15 $58.86 $59.13 $56.34 260,157
2021-03-08 $58.93 $58.99 $58.75 $58.95 $56.17 130,321
2021-03-05 $58.90 $58.92 $58.81 $58.89 $56.11 115,737
2021-03-04 $58.94 $58.99 $58.81 $58.87 $56.09 145,917
2021-03-03 $58.80 $58.92 $58.71 $58.91 $56.13 126,604
2021-03-02 $58.62 $58.93 $58.62 $58.88 $56.10 175,266
2021-03-01 $58.79 $58.79 $58.50 $58.69 $55.92 260,285
2021-02-26 $58.56 $58.83 $58.55 $58.79 $55.85 181,867
2021-02-25 $58.80 $58.89 $58.50 $58.74 $55.80 253,963
2021-02-24 $59.15 $59.15 $58.87 $58.89 $55.94 275,839
2021-02-23 $59.00 $59.25 $58.83 $59.12 $56.16 184,426
2021-02-22 $59.52 $59.52 $58.90 $59.13 $56.17 445,343
2021-02-19 $59.71 $59.71 $59.29 $59.51 $56.53 315,122
2021-02-18 $59.88 $59.91 $59.65 $59.66 $56.68 159,176
2021-02-17 $59.92 $60.02 $59.88 $59.91 $56.91 239,687
2021-02-16 $60.21 $60.21 $59.88 $59.95 $56.95 442,737
2021-02-12 $60.28 $60.28 $60.14 $60.19 $57.18 316,784
2021-02-11 $60.16 $60.27 $60.10 $60.24 $57.23 367,228
2021-02-10 $60.10 $60.18 $60.02 $60.10 $57.09 131,343
2021-02-09 $60.00 $60.09 $60.00 $60.04 $57.04 140,128
2021-02-08 $59.99 $59.99 $59.93 $59.98 $56.98 133,053
2021-02-05 $59.91 $59.94 $59.85 $59.91 $56.91 132,607
2021-02-04 $59.92 $59.94 $59.82 $59.94 $56.94 295,903
2021-02-03 $59.79 $59.89 $59.79 $59.83 $56.84 239,248
2021-02-02 $59.80 $59.87 $59.80 $59.82 $56.83 144,962
2021-02-01 $59.82 $59.88 $59.74 $59.83 $56.84 220,237
2021-01-29 $59.99 $59.99 $59.91 $59.97 $56.80 219,535
2021-01-28 $59.86 $60.00 $59.86 $59.90 $56.73 207,284
2021-01-27 $59.92 $60.00 $59.83 $59.87 $56.70 249,566
2021-01-26 $59.75 $59.90 $59.72 $59.85 $56.69 158,669
2021-01-25 $59.75 $59.76 $59.64 $59.72 $56.56 155,493
2021-01-22 $59.62 $59.71 $59.62 $59.71 $56.55 167,343
2021-01-21 $59.56 $59.66 $59.54 $59.64 $56.49 128,904
2021-01-20 $59.48 $59.53 $59.46 $59.51 $56.36 81,881
2021-01-19 $59.43 $59.52 $59.42 $59.48 $56.34 173,575
2021-01-15 $59.42 $59.46 $59.38 $59.45 $56.31 106,877
2021-01-14 $59.38 $59.42 $59.33 $59.38 $56.24 123,618
2021-01-13 $59.25 $59.36 $59.22 $59.36 $56.22 92,341
2021-01-12 $59.23 $59.25 $59.18 $59.20 $56.07 145,339
2021-01-11 $59.21 $59.25 $59.08 $59.17 $56.04 363,662
2021-01-08 $59.29 $59.29 $59.17 $59.29 $56.16 163,424
2021-01-07 $59.24 $59.31 $59.14 $59.29 $56.16 148,269
2021-01-06 $59.05 $59.16 $58.98 $59.16 $56.03 195,828
2021-01-05 $58.98 $58.99 $58.87 $58.96 $55.84 363,575
2021-01-04 $59.00 $59.08 $58.80 $58.87 $55.76 215,654
2020-12-31 $58.92 $59.00 $58.90 $58.99 $55.87 158,387
2020-12-30 $58.84 $58.91 $58.81 $58.85 $55.74 182,745
2020-12-29 $58.84 $58.86 $58.76 $58.80 $55.69 166,566
2020-12-28 $58.79 $58.80 $58.70 $58.78 $55.67 148,671
2020-12-24 $58.70 $58.80 $58.69 $58.70 $55.60 49,076
2020-12-23 $58.74 $58.80 $58.65 $58.66 $55.56 509,190
2020-12-22 $58.76 $58.79 $58.67 $58.74 $55.63 145,026
2020-12-21 $58.74 $58.78 $58.71 $58.77 $55.66 164,931
2020-12-18 $58.70 $58.74 $58.62 $58.69 $55.59 107,600
2020-12-17 $58.76 $58.89 $58.74 $58.79 $55.52 73,057
2020-12-16 $58.66 $58.77 $58.65 $58.77 $55.50 114,789
2020-12-15 $58.60 $58.70 $58.60 $58.68 $55.42 104,799
2020-12-14 $58.58 $58.67 $58.58 $58.65 $55.39 208,534
2020-12-11 $58.50 $58.63 $58.45 $58.63 $55.37 103,410
2020-12-10 $58.48 $58.57 $58.43 $58.49 $55.24 164,985
2020-12-09 $58.50 $58.50 $58.41 $58.41 $55.16 164,619
2020-12-08 $58.39 $58.47 $58.37 $58.38 $55.13 189,050
2020-12-07 $58.37 $58.41 $58.36 $58.37 $55.12 158,439
2020-12-04 $58.19 $58.32 $58.17 $58.29 $55.05 131,880
2020-12-03 $58.10 $58.19 $58.06 $58.15 $54.92 80,828
2020-12-02 $57.95 $57.98 $57.85 $57.96 $54.74 271,445
2020-12-01 $57.96 $57.96 $57.81 $57.90 $54.68 184,831
2020-11-30 $58.05 $58.09 $57.99 $58.09 $54.70 78,776
2020-11-27 $58.02 $58.13 $57.99 $58.03 $54.64 54,936
2020-11-25 $57.91 $58.00 $57.88 $57.98 $54.59 143,193
2020-11-24 $57.83 $57.93 $57.82 $57.91 $54.53 161,141
2020-11-23 $57.91 $57.93 $57.84 $57.88 $54.50 145,541
2020-11-20 $57.88 $57.94 $57.86 $57.88 $54.50 107,260
2020-11-19 $57.62 $57.90 $57.62 $57.78 $54.40 345,864
2020-11-18 $57.43 $57.61 $57.43 $57.57 $54.21 331,955
2020-11-17 $57.31 $57.47 $57.30 $57.46 $54.10 104,520
2020-11-16 $57.35 $57.39 $57.30 $57.36 $54.01 175,612
2020-11-13 $57.29 $57.35 $57.23 $57.34 $53.99 75,037
2020-11-12 $57.26 $57.27 $57.22 $57.27 $53.92 101,883
2020-11-11 $57.18 $57.28 $57.15 $57.27 $53.92 103,667
2020-11-10 $57.10 $57.20 $57.06 $57.18 $53.84 200,543
2020-11-09 $57.01 $57.19 $57.00 $57.08 $53.74 159,130
2020-11-06 $57.10 $57.16 $56.93 $57.10 $53.76 195,035
2020-11-05 $57.03 $57.21 $56.97 $57.09 $53.75 105,152
2020-11-04 $56.90 $57.17 $56.81 $57.09 $53.75 152,058
2020-11-03 $56.57 $56.69 $56.48 $56.67 $53.36 83,156
2020-11-02 $56.48 $56.63 $56.38 $56.59 $53.28 386,001
2020-10-30 $56.68 $56.73 $56.53 $56.56 $53.09 109,743
2020-10-29 $56.84 $56.84 $56.58 $56.76 $53.28 117,493
2020-10-28 $56.85 $56.85 $56.67 $56.81 $53.33 151,606
2020-10-27 $56.88 $56.99 $56.77 $56.82 $53.34 177,331
2020-10-26 $56.81 $56.90 $56.78 $56.84 $53.35 111,926
2020-10-23 $56.88 $56.90 $56.79 $56.87 $53.38 122,899
2020-10-22 $56.77 $56.82 $56.74 $56.79 $53.31 46,666
2020-10-21 $56.78 $56.87 $56.72 $56.79 $53.31 104,612
2020-10-20 $56.78 $56.83 $56.72 $56.79 $53.31 76,779
2020-10-19 $56.91 $56.91 $56.72 $56.75 $53.27 206,019
2020-10-16 $56.84 $56.86 $56.71 $56.85 $53.36 86,308
2020-10-15 $56.82 $56.85 $56.73 $56.81 $53.33 115,231
2020-10-14 $56.70 $56.79 $56.70 $56.73 $53.25 67,330
2020-10-13 $56.77 $56.79 $56.70 $56.78 $53.30 111,379
2020-10-12 $56.63 $56.82 $56.63 $56.82 $53.34 112,233
2020-10-09 $56.59 $56.69 $56.58 $56.58 $53.11 109,447
2020-10-08 $56.67 $56.67 $56.58 $56.59 $53.12 125,024
2020-10-07 $56.70 $56.70 $56.55 $56.62 $53.15 108,878
2020-10-06 $56.75 $56.79 $56.60 $56.71 $53.23 128,118
2020-10-05 $56.76 $56.80 $56.68 $56.75 $53.27 97,104
2020-10-02 $56.82 $56.82 $56.72 $56.80 $53.32 86,788
2020-10-01 $56.80 $56.87 $56.65 $56.82 $53.34 142,217
2020-09-30 $56.92 $56.99 $56.81 $56.86 $53.21 123,802
2020-09-29 $56.89 $56.98 $56.89 $56.90 $53.25 88,151
2020-09-28 $56.86 $56.99 $56.78 $56.87 $53.22 183,704
2020-09-25 $56.81 $56.95 $56.79 $56.83 $53.18 107,467
2020-09-24 $56.95 $57.04 $56.79 $56.81 $53.16 258,363
2020-09-23 $56.98 $57.06 $56.94 $57.04 $53.38 95,565
2020-09-22 $57.05 $57.05 $56.96 $57.00 $53.34 126,696
2020-09-21 $57.08 $57.09 $56.93 $57.03 $53.37 118,127
2020-09-18 $57.05 $57.05 $56.94 $57.03 $53.37 45,472
2020-09-17 $57.06 $57.14 $56.95 $57.06 $53.40 86,413
2020-09-16 $57.03 $57.03 $56.93 $56.93 $53.28 105,119
2020-09-15 $56.88 $57.04 $56.87 $56.96 $53.30 170,788
2020-09-14 $56.95 $56.98 $56.85 $56.90 $53.25 107,340
2020-09-11 $57.12 $57.12 $56.91 $57.01 $53.35 70,971
2020-09-10 $57.09 $57.09 $57.01 $57.07 $53.41 72,287
2020-09-09 $57.10 $57.11 $56.95 $57.09 $53.43 139,305
2020-09-08 $57.07 $57.07 $56.94 $57.02 $53.36 85,786
2020-09-04 $57.02 $57.09 $56.95 $57.03 $53.37 115,532
2020-09-03 $57.15 $57.15 $57.02 $57.04 $53.38 108,331
2020-09-02 $57.02 $57.19 $57.02 $57.14 $53.47 138,161
2020-09-01 $56.97 $57.15 $56.84 $57.13 $53.46 1,360,059
2020-08-31 $57.20 $57.34 $57.00 $57.01 $53.19 1,892,283
2020-08-28 $57.35 $57.39 $57.31 $57.31 $53.47 192,739
2020-08-27 $57.38 $57.47 $57.32 $57.37 $53.53 170,618
2020-08-26 $57.42 $57.49 $57.36 $57.44 $53.59 235,855
2020-08-25 $57.28 $57.44 $57.21 $57.44 $53.59 180,356
2020-08-24 $57.35 $57.41 $57.18 $57.18 $53.35 84,301
2020-08-21 $57.18 $57.32 $57.08 $57.30 $53.46 125,952
2020-08-20 $57.36 $57.40 $57.09 $57.17 $53.34 262,519
2020-08-19 $57.42 $57.47 $57.37 $57.43 $53.59 122,821
2020-08-18 $57.50 $57.50 $57.40 $57.47 $53.62 140,870
2020-08-17 $57.53 $57.54 $57.39 $57.44 $53.59 122,258
2020-08-14 $57.26 $57.58 $57.26 $57.50 $53.65 107,328
2020-08-13 $57.28 $57.48 $57.23 $57.33 $53.49 128,437
2020-08-12 $57.32 $57.39 $57.20 $57.26 $53.43 153,355
2020-08-11 $57.42 $57.48 $57.28 $57.28 $53.45 166,065
2020-08-10 $57.49 $57.54 $57.36 $57.37 $53.53 189,432
2020-08-07 $57.49 $57.50 $57.35 $57.38 $53.54 161,129
2020-08-06 $57.34 $57.41 $57.21 $57.38 $53.54 86,704
2020-08-05 $57.26 $57.27 $57.14 $57.18 $53.35 119,573
2020-08-04 $57.23 $57.28 $57.15 $57.18 $53.35 99,437
2020-08-03 $57.20 $57.27 $57.03 $57.11 $53.29 198,232
2020-07-31 $57.34 $57.43 $57.19 $57.29 $53.30 335,393
2020-07-30 $57.23 $57.34 $57.19 $57.26 $53.27 116,944
2020-07-29 $57.22 $57.25 $57.14 $57.22 $53.23 133,256
2020-07-28 $57.19 $57.25 $57.12 $57.20 $53.21 86,440
2020-07-27 $57.07 $57.14 $57.02 $57.12 $53.14 103,209
2020-07-24 $57.02 $57.15 $57.02 $57.04 $53.06 221,210
2020-07-23 $56.90 $57.20 $56.90 $57.05 $53.07 875,380
2020-07-22 $57.04 $57.09 $56.77 $56.89 $52.92 733,287
2020-07-21 $57.04 $57.04 $56.87 $57.00 $53.03 239,884
2020-07-20 $56.98 $57.04 $56.78 $57.02 $53.05 154,637
2020-07-17 $56.89 $56.99 $56.74 $56.92 $52.95 228,960
2020-07-16 $56.68 $56.94 $56.62 $56.69 $52.74 94,772
2020-07-15 $56.59 $56.68 $56.58 $56.66 $52.71 293,700
2020-07-14 $56.60 $56.73 $56.56 $56.71 $52.76 249,322
2020-07-13 $56.48 $56.87 $56.48 $56.59 $52.65 202,800
2020-07-10 $56.49 $56.60 $56.42 $56.53 $52.59 184,960
2020-07-09 $56.40 $56.48 $56.32 $56.41 $52.48 280,300
2020-07-08 $56.34 $56.39 $56.22 $56.28 $52.36 179,700
2020-07-07 $56.32 $56.40 $56.29 $56.32 $52.39 201,700
2020-07-06 $56.30 $56.33 $56.22 $56.31 $52.39 318,300
2020-07-02 $56.23 $56.37 $56.15 $56.32 $52.39 271,822
2020-07-01 $56.23 $56.25 $56.05 $56.17 $52.25 82,500
2020-06-30 $56.29 $56.38 $56.23 $56.36 $52.27 201,130
2020-06-29 $56.23 $56.33 $56.15 $56.24 $52.16 208,472
2020-06-26 $56.16 $56.35 $56.08 $56.20 $52.12 163,374
2020-06-25 $56.10 $56.27 $56.06 $56.16 $52.09 162,776
2020-06-24 $56.05 $56.25 $56.05 $56.12 $52.05 221,830
2020-06-23 $56.20 $56.29 $56.06 $56.20 $52.12 161,779
2020-06-22 $56.14 $56.24 $56.08 $56.17 $52.10 188,049
2020-06-19 $55.99 $56.15 $55.95 $56.10 $52.03 244,358
2020-06-18 $55.85 $55.98 $55.63 $55.94 $51.88 126,608
2020-06-17 $55.75 $55.98 $55.61 $55.83 $51.78 301,157
2020-06-16 $55.77 $55.93 $55.60 $55.80 $51.75 548,774
2020-06-15 $55.52 $55.77 $55.46 $55.74 $51.70 206,042
2020-06-12 $55.96 $55.96 $55.33 $55.60 $51.57 368,039
2020-06-11 $55.89 $56.00 $55.65 $55.72 $51.68 285,261
2020-06-10 $55.84 $55.87 $55.68 $55.83 $51.78 459,040
2020-06-09 $55.65 $55.75 $55.63 $55.63 $51.60 449,027
2020-06-08 $55.63 $55.74 $55.53 $55.66 $51.62 1,250,792
2020-06-05 $55.18 $55.62 $55.04 $55.59 $51.56 254,598
2020-06-04 $54.85 $54.99 $54.75 $54.97 $50.98 251,684
2020-06-03 $54.63 $54.69 $54.47 $54.62 $50.66 352,660
2020-06-02 $54.49 $54.54 $54.34 $54.44 $50.49 333,695
2020-06-01 $54.41 $54.52 $54.32 $54.40 $50.45 240,426
2020-05-29 $54.36 $54.61 $54.20 $54.48 $50.37 165,413
2020-05-28 $54.17 $54.21 $53.98 $54.10 $50.01 317,456
2020-05-27 $54.15 $54.19 $53.90 $53.96 $49.89 309,567
2020-05-26 $54.05 $54.10 $53.73 $53.95 $49.88 298,527
2020-05-22 $53.93 $54.14 $53.93 $54.10 $50.01 258,599
2020-05-21 $53.72 $54.00 $53.56 $53.85 $49.78 350,038
2020-05-20 $53.10 $53.74 $52.97 $53.64 $49.59 233,293
2020-05-19 $53.29 $53.48 $52.81 $52.81 $48.82 717,303
2020-05-18 $53.22 $53.47 $53.09 $53.09 $49.08 536,144
2020-05-15 $53.35 $53.47 $53.19 $53.20 $49.18 515,056
2020-05-14 $52.98 $53.33 $52.90 $53.21 $49.19 376,537
2020-05-13 $52.68 $53.08 $52.68 $53.08 $49.07 219,628
2020-05-12 $52.87 $52.99 $52.64 $52.87 $48.88 250,771
2020-05-11 $52.12 $53.18 $52.05 $52.81 $48.82 3,129,149
2020-05-08 $52.36 $52.39 $52.06 $52.22 $48.28 387,460
2020-05-07 $52.37 $52.90 $52.11 $52.28 $48.33 500,265
2020-05-06 $52.75 $52.77 $52.06 $52.34 $48.39 253,599
2020-05-05 $52.95 $52.95 $52.52 $52.62 $48.65 314,070
2020-05-04 $52.89 $53.05 $52.51 $52.51 $48.54 451,376
2020-05-01 $52.75 $53.10 $52.75 $52.86 $48.87 490,226
2020-04-30 $52.89 $53.12 $52.75 $52.92 $48.77 372,656
2020-04-29 $52.94 $53.33 $52.76 $53.00 $48.84 356,164
2020-04-28 $53.44 $53.53 $53.09 $53.13 $48.96 204,070
2020-04-27 $53.18 $53.46 $53.13 $53.27 $49.09 668,384
2020-04-24 $53.50 $53.67 $53.23 $53.31 $49.13 452,550
2020-04-23 $53.55 $53.90 $53.22 $53.60 $49.39 494,490
2020-04-22 $53.92 $54.07 $53.46 $53.70 $49.49 351,707
2020-04-21 $53.99 $54.13 $53.66 $54.04 $49.80 572,514
2020-04-20 $53.72 $54.26 $53.66 $53.91 $49.68 452,256
2020-04-17 $54.38 $54.38 $53.65 $54.05 $49.81 640,152
2020-04-16 $54.09 $54.09 $53.66 $53.81 $49.59 377,500
2020-04-15 $53.88 $54.30 $53.82 $54.00 $49.76 257,352
2020-04-14 $54.32 $54.45 $53.81 $54.36 $50.09 437,858
2020-04-13 $54.52 $54.73 $53.36 $54.35 $50.08 281,749
2020-04-09 $53.61 $54.51 $53.30 $54.21 $49.96 647,070
2020-04-08 $52.73 $53.84 $52.73 $53.21 $49.03 543,929
2020-04-07 $53.41 $53.49 $52.41 $53.11 $48.94 485,539
2020-04-06 $53.42 $53.67 $52.20 $53.60 $49.39 886,818
2020-04-03 $51.93 $53.17 $51.66 $52.22 $48.12 349,075
2020-04-02 $52.38 $52.75 $51.20 $52.55 $48.43 455,591
2020-04-01 $53.11 $54.06 $49.88 $52.35 $48.24 529,230
2020-03-31 $55.32 $55.32 $53.83 $54.72 $50.25 676,296
2020-03-30 $54.45 $55.79 $52.94 $55.54 $51.01 572,472
2020-03-27 $55.00 $55.47 $53.76 $55.14 $50.64 294,940
2020-03-26 $53.10 $55.46 $53.10 $54.83 $50.35 538,291
2020-03-25 $46.49 $54.44 $46.49 $54.10 $49.68 674,962
2020-03-24 $44.76 $48.96 $44.44 $48.30 $44.36 880,773
2020-03-23 $45.15 $47.16 $42.96 $42.96 $39.45 527,986
2020-03-20 $45.22 $48.77 $44.41 $47.25 $43.39 710,485
2020-03-19 $43.16 $45.85 $42.16 $43.80 $40.22 777,578
2020-03-18 $47.46 $49.24 $46.00 $47.96 $44.04 1,549,143
2020-03-17 $46.32 $48.99 $46.21 $48.55 $44.59 1,146,588
2020-03-16 $49.06 $49.06 $45.18 $45.84 $42.10 1,445,020
2020-03-13 $50.66 $52.00 $48.51 $50.67 $46.53 1,252,244
2020-03-12 $54.74 $55.33 $48.20 $48.49 $44.53 1,771,973
2020-03-11 $58.36 $58.75 $57.86 $58.25 $53.49 733,145
2020-03-10 $58.63 $58.89 $58.11 $58.62 $53.83 1,314,803
2020-03-09 $60.49 $60.55 $58.43 $58.60 $53.82 575,035
2020-03-06 $61.07 $61.08 $60.58 $60.95 $55.97 867,354
2020-03-05 $61.09 $61.09 $60.91 $61.00 $56.02 292,067
2020-03-04 $60.91 $61.04 $60.91 $60.97 $55.99 100,982
2020-03-03 $60.95 $61.10 $60.86 $60.96 $55.98 256,363
2020-03-02 $60.67 $61.12 $60.59 $60.92 $55.95 151,506
2020-02-28 $60.81 $61.02 $60.45 $60.73 $55.60 871,457
2020-02-27 $61.29 $61.34 $61.10 $61.16 $56.00 169,744
2020-02-26 $61.04 $61.16 $61.02 $61.12 $55.96 291,900
2020-02-25 $61.07 $61.16 $60.95 $61.10 $55.94 311,670
2020-02-24 $60.90 $61.05 $60.80 $60.94 $55.80 193,202
2020-02-21 $60.70 $60.72 $60.61 $60.66 $55.54 126,969
2020-02-20 $60.50 $60.60 $60.47 $60.60 $55.49 157,842
2020-02-19 $60.46 $60.49 $60.42 $60.45 $55.35 68,532
2020-02-18 $60.32 $60.46 $60.32 $60.46 $55.36 142,128
2020-02-14 $60.30 $60.34 $60.29 $60.29 $55.20 150,718
2020-02-13 $60.31 $60.31 $60.27 $60.30 $55.21 180,171
2020-02-12 $60.30 $60.30 $60.26 $60.29 $55.20 91,682
2020-02-11 $60.34 $60.34 $60.26 $60.26 $55.17 106,674
2020-02-10 $60.35 $60.35 $60.28 $60.32 $55.23 115,445
2020-02-07 $60.30 $60.30 $60.22 $60.27 $55.18 89,166
2020-02-06 $60.18 $60.22 $60.14 $60.17 $55.09 73,917
2020-02-05 $60.17 $60.17 $60.10 $60.11 $55.04 91,485
2020-02-04 $60.19 $60.20 $60.08 $60.18 $55.10 121,351
2020-02-03 $60.22 $60.22 $60.05 $60.22 $55.14 145,351
2020-01-31 $60.36 $60.44 $60.27 $60.39 $55.12 315,612
2020-01-30 $60.41 $60.43 $60.29 $60.36 $55.10 47,759
2020-01-29 $60.24 $60.31 $60.24 $60.31 $55.05 71,479
2020-01-28 $60.28 $60.29 $60.20 $60.25 $55.00 107,608
2020-01-27 $60.18 $60.27 $60.06 $60.27 $55.01 149,921
2020-01-24 $59.99 $60.15 $59.99 $60.04 $54.80 95,986
2020-01-23 $60.03 $60.11 $59.97 $60.06 $54.82 127,072
2020-01-22 $59.98 $60.04 $59.86 $59.96 $54.73 100,762
2020-01-21 $59.97 $59.97 $59.91 $59.97 $54.74 87,133
2020-01-17 $59.90 $59.93 $59.80 $59.91 $54.69 92,351
2020-01-16 $59.90 $59.92 $59.70 $59.88 $54.66 126,083
2020-01-15 $59.83 $59.86 $59.76 $59.80 $54.59 82,073
2020-01-14 $59.70 $59.81 $59.65 $59.75 $54.54 158,378
2020-01-13 $59.68 $59.75 $59.53 $59.65 $54.45 150,901
2020-01-10 $59.50 $59.64 $59.49 $59.57 $54.38 217,555
2020-01-09 $59.40 $59.49 $59.36 $59.49 $54.30 177,142
2020-01-08 $59.36 $59.46 $59.33 $59.35 $54.17 189,358
2020-01-07 $59.41 $59.45 $59.30 $59.35 $54.17 379,288
2020-01-06 $59.24 $59.34 $59.24 $59.32 $54.15 118,689
2020-01-03 $59.06 $59.21 $59.06 $59.19 $54.03 77,474
2020-01-02 $59.08 $59.14 $58.96 $59.04 $53.89 204,086
2019-12-31 $58.98 $59.07 $58.91 $59.00 $53.85 161,364
2019-12-30 $58.88 $58.99 $58.88 $58.98 $53.84 80,059
2019-12-27 $59.01 $59.01 $58.90 $58.95 $53.81 77,369
2019-12-26 $59.05 $59.05 $58.91 $58.96 $53.82 91,676
2019-12-24 $58.95 $59.01 $58.91 $58.98 $53.84 52,225
2019-12-23 $59.04 $59.06 $58.94 $58.99 $53.85 146,263
2019-12-20 $58.91 $59.03 $58.91 $58.99 $53.85 119,285
2019-12-19 $59.14 $59.14 $59.08 $59.11 $53.79 179,569
2019-12-18 $59.04 $59.17 $59.04 $59.13 $53.81 63,795
2019-12-17 $59.11 $59.18 $59.10 $59.16 $53.84 77,497
2019-12-16 $59.15 $59.19 $59.10 $59.13 $53.81 214,158
2019-12-13 $59.06 $59.17 $59.03 $59.13 $53.81 125,075
2019-12-12 $59.07 $59.10 $58.95 $59.03 $53.72 151,874
2019-12-11 $59.02 $59.09 $58.99 $59.05 $53.74 181,694
2019-12-10 $58.93 $59.06 $58.93 $58.99 $53.68 126,697
2019-12-09 $59.01 $59.09 $58.89 $59.01 $53.70 175,255
2019-12-06 $58.90 $58.96 $58.85 $58.85 $53.55 156,459
2019-12-05 $58.98 $59.00 $58.88 $58.92 $53.62 195,143
2019-12-04 $59.01 $59.03 $58.84 $58.85 $53.55 134,937
2019-12-03 $58.97 $59.01 $58.82 $58.94 $53.64 1,134,881
2019-12-02 $59.00 $59.00 $58.85 $58.95 $53.64 264,807
2019-11-29 $59.21 $59.22 $59.16 $59.18 $53.69 31,824
2019-11-27 $59.20 $59.22 $59.15 $59.21 $53.71 43,519
2019-11-26 $59.15 $59.20 $59.11 $59.20 $53.70 79,961
2019-11-25 $59.05 $59.15 $59.02 $59.07 $53.59 62,965
2019-11-22 $59.06 $59.07 $59.00 $59.00 $53.52 145,307
2019-11-21 $58.89 $59.06 $58.89 $59.01 $53.53 89,006
2019-11-20 $58.94 $59.06 $58.94 $59.04 $53.56 60,694
2019-11-19 $58.93 $58.98 $58.88 $58.92 $53.45 126,853
2019-11-18 $58.87 $58.91 $58.79 $58.91 $53.44 51,450
2019-11-15 $58.88 $58.94 $58.82 $58.82 $53.36 171,107
2019-11-14 $58.91 $58.93 $58.84 $58.84 $53.38 100,133
2019-11-13 $58.80 $58.83 $58.71 $58.80 $53.34 273,877
2019-11-12 $58.65 $58.75 $58.60 $58.72 $53.27 55,804
2019-11-11 $58.62 $58.66 $58.60 $58.65 $53.21 59,284
2019-11-08 $58.73 $58.74 $58.64 $58.65 $53.21 81,051
2019-11-07 $58.82 $58.85 $58.71 $58.73 $53.28 210,672
2019-11-06 $58.86 $58.91 $58.76 $58.82 $53.36 81,013
2019-11-05 $58.90 $58.90 $58.79 $58.79 $53.33 85,200
2019-11-04 $58.85 $58.98 $58.82 $58.94 $53.47 74,607
2019-11-01 $59.02 $59.03 $58.86 $58.90 $53.43 117,809
2019-10-31 $58.97 $59.16 $58.97 $59.09 $53.44 57,688
2019-10-30 $58.83 $59.04 $58.81 $59.00 $53.36 55,359
2019-10-29 $59.00 $59.00 $58.89 $58.90 $53.27 90,778
2019-10-28 $58.86 $59.00 $58.86 $58.96 $53.32 44,014
2019-10-25 $59.04 $59.13 $58.89 $58.93 $53.29 82,478
2019-10-24 $59.00 $59.04 $58.90 $58.93 $53.29 84,366
2019-10-23 $59.03 $59.03 $58.88 $59.01 $53.37 52,192
2019-10-22 $58.97 $58.97 $58.86 $58.92 $53.28 44,421
2019-10-21 $58.93 $59.05 $58.91 $58.94 $53.30 94,850
2019-10-18 $59.08 $59.08 $58.97 $59.03 $53.38 172,398
2019-10-17 $59.10 $59.20 $59.00 $59.07 $53.42 60,839
2019-10-16 $59.04 $59.15 $59.01 $59.05 $53.40 268,042
2019-10-15 $59.24 $59.24 $59.04 $59.14 $53.48 117,291
2019-10-14 $59.22 $59.22 $59.08 $59.17 $53.51 46,322
2019-10-11 $59.19 $59.22 $59.00 $59.05 $53.40 164,743
2019-10-10 $59.39 $59.44 $59.23 $59.33 $53.65 121,297
2019-10-09 $59.43 $59.50 $59.36 $59.39 $53.71 399,790
2019-10-08 $59.43 $59.46 $59.29 $59.35 $53.67 362,477
2019-10-07 $59.39 $59.44 $59.27 $59.33 $53.65 1,298,536
2019-10-04 $59.34 $59.44 $59.26 $59.33 $53.65 91,889
2019-10-03 $59.25 $59.50 $59.25 $59.36 $53.68 93,277
2019-10-02 $59.26 $59.32 $59.06 $59.26 $53.59 120,618
2019-10-01 $59.08 $59.26 $59.05 $59.21 $53.55 179,592
2019-09-30 $59.35 $59.43 $59.28 $59.37 $53.51 65,634
2019-09-27 $59.33 $59.35 $59.19 $59.33 $53.48 72,095
2019-09-26 $59.34 $59.34 $59.12 $59.31 $53.46 93,009
2019-09-25 $59.41 $59.43 $59.09 $59.29 $53.44 205,850
2019-09-24 $59.39 $59.49 $59.30 $59.42 $53.56 89,190
2019-09-23 $59.21 $59.41 $59.21 $59.29 $53.44 81,034
2019-09-20 $59.14 $59.25 $59.09 $59.22 $53.38 181,902
2019-09-19 $59.11 $59.19 $58.97 $59.13 $53.30 111,282
2019-09-18 $58.84 $59.07 $58.84 $58.97 $53.15 316,968
2019-09-17 $58.69 $58.87 $58.68 $58.83 $53.03 123,504
2019-09-16 $58.80 $58.88 $58.65 $58.84 $53.03 92,365
2019-09-13 $58.83 $58.83 $58.56 $58.66 $52.87 237,925
2019-09-12 $58.89 $59.01 $58.74 $58.94 $53.13 111,389
2019-09-11 $59.11 $59.11 $58.77 $58.89 $53.08 235,500
2019-09-10 $59.26 $59.26 $59.00 $59.11 $53.28 328,869
2019-09-09 $59.30 $59.33 $59.16 $59.28 $53.43 188,994
2019-09-06 $59.41 $59.45 $59.26 $59.26 $53.41 190,109
2019-09-05 $59.48 $59.49 $59.30 $59.41 $53.55 85,113
2019-09-04 $59.35 $59.54 $59.30 $59.44 $53.58 35,808
2019-09-03 $59.40 $59.57 $59.33 $59.40 $53.54 122,700
2019-08-30 $59.68 $59.70 $59.51 $59.57 $53.52 95,437
2019-08-29 $59.68 $59.68 $59.55 $59.58 $53.53 120,292
2019-08-28 $59.60 $59.63 $59.41 $59.62 $53.56 116,741
2019-08-27 $59.54 $59.60 $59.38 $59.55 $53.50 79,871
2019-08-26 $59.47 $59.50 $59.35 $59.35 $53.32 48,028
2019-08-23 $59.33 $59.50 $59.29 $59.45 $53.41 54,105
2019-08-22 $59.47 $59.49 $59.25 $59.33 $53.30 114,002
2019-08-21 $59.50 $59.54 $59.42 $59.45 $53.41 91,543
2019-08-20 $59.44 $59.56 $59.42 $59.47 $53.43 66,890
2019-08-19 $59.35 $59.49 $59.28 $59.40 $53.37 74,526
2019-08-16 $59.42 $59.48 $59.41 $59.47 $53.43 56,392
2019-08-15 $59.22 $59.47 $59.22 $59.42 $53.38 58,989
2019-08-14 $59.30 $59.46 $59.18 $59.27 $53.25 92,873
2019-08-13 $59.04 $59.15 $58.99 $59.15 $53.14 82,516
2019-08-12 $59.08 $59.17 $58.99 $59.10 $53.10 64,526
2019-08-09 $59.04 $59.08 $58.85 $58.94 $52.95 117,737
2019-08-08 $59.09 $59.09 $58.79 $59.00 $53.01 71,135
2019-08-07 $58.93 $58.99 $58.92 $58.93 $52.94 41,506
2019-08-06 $58.77 $58.84 $58.67 $58.81 $52.84 78,337
2019-08-05 $58.81 $58.84 $58.60 $58.74 $52.77 165,109
2019-08-02 $58.54 $58.62 $58.52 $58.56 $52.61 70,669
2019-08-01 $58.46 $58.56 $58.39 $58.49 $52.55 144,481
2019-07-31 $58.60 $58.67 $58.51 $58.63 $52.50 165,575
2019-07-30 $58.58 $58.67 $58.51 $58.61 $52.48 67,609
2019-07-29 $58.52 $58.60 $58.51 $58.59 $52.46 75,189
2019-07-26 $58.50 $58.59 $58.50 $58.56 $52.44 63,471
2019-07-25 $58.54 $58.54 $58.50 $58.54 $52.42 52,533
2019-07-24 $58.56 $58.57 $58.50 $58.54 $52.42 54,633
2019-07-23 $58.40 $58.52 $58.39 $58.49 $52.37 54,279
2019-07-22 $58.50 $58.56 $58.46 $58.49 $52.37 54,933
2019-07-19 $58.51 $58.54 $58.42 $58.50 $52.38 80,839
2019-07-18 $58.32 $58.48 $58.32 $58.46 $52.35 75,578
2019-07-17 $58.43 $58.50 $58.35 $58.38 $52.27 175,410
2019-07-16 $58.35 $58.45 $58.34 $58.40 $52.29 63,732
2019-07-15 $58.43 $58.45 $58.30 $58.39 $52.28 107,766
2019-07-12 $58.39 $58.42 $58.33 $58.39 $52.28 81,756
2019-07-11 $58.39 $58.42 $58.30 $58.36 $52.26 72,382
2019-07-10 $58.43 $58.44 $58.31 $58.39 $52.28 62,893
2019-07-09 $58.38 $58.42 $58.29 $58.34 $52.24 138,690
2019-07-08 $58.38 $58.38 $58.29 $58.36 $52.26 79,390
2019-07-05 $58.23 $58.34 $58.21 $58.34 $52.24 74,828
2019-07-03 $58.32 $58.35 $58.28 $58.31 $52.21 46,828
2019-07-02 $58.28 $58.30 $58.19 $58.28 $52.18 135,190
2019-07-01 $58.28 $58.30 $58.17 $58.19 $52.10 126,164
2019-06-28 $58.44 $58.49 $58.39 $58.45 $52.16 54,202
2019-06-27 $58.47 $58.47 $58.36 $58.40 $52.12 85,956
2019-06-26 $58.39 $58.40 $58.33 $58.36 $52.08 58,124
2019-06-25 $58.30 $58.37 $58.30 $58.35 $52.07 47,340
2019-06-24 $58.27 $58.33 $58.23 $58.30 $52.03 78,989
2019-06-21 $58.28 $58.28 $58.16 $58.22 $51.95 47,883
2019-06-20 $58.30 $58.34 $58.25 $58.31 $52.04 60,077
2019-06-19 $58.24 $58.27 $58.04 $58.25 $51.98 102,427
2019-06-18 $58.32 $58.33 $58.19 $58.24 $51.97 155,587
2019-06-17 $58.10 $58.20 $58.08 $58.17 $51.91 69,717
2019-06-14 $58.07 $58.19 $58.07 $58.11 $51.86 72,758
2019-06-13 $58.15 $58.20 $58.01 $58.18 $51.92 74,933
2019-06-12 $58.02 $58.19 $58.00 $58.11 $51.86 85,393
2019-06-11 $58.13 $58.16 $58.02 $58.12 $51.87 447,225
2019-06-10 $58.15 $58.18 $57.82 $58.03 $51.79 1,768,948
2019-06-07 $58.23 $58.23 $58.11 $58.17 $51.91 128,564
2019-06-06 $58.14 $58.17 $58.11 $58.11 $51.86 76,238
2019-06-05 $58.07 $58.15 $58.07 $58.13 $51.87 51,748
2019-06-04 $58.18 $58.19 $58.06 $58.17 $51.91 533,576
2019-06-03 $58.12 $58.27 $58.01 $58.12 $51.87 3,397,035
2019-05-31 $58.40 $58.42 $58.27 $58.36 $51.90 88,903
2019-05-30 $58.25 $58.28 $58.00 $58.26 $51.81 165,759
2019-05-29 $58.23 $58.27 $58.07 $58.22 $51.78 44,215
2019-05-28 $58.16 $58.20 $58.03 $58.03 $51.61 134,585
2019-05-24 $58.00 $58.07 $57.93 $58.03 $51.61 119,338
2019-05-23 $57.96 $58.08 $57.87 $58.05 $51.63 319,662
2019-05-22 $57.97 $57.97 $57.87 $57.92 $51.51 286,072
2019-05-21 $58.01 $58.05 $57.87 $57.91 $51.50 494,398
2019-05-20 $58.04 $58.06 $57.94 $58.02 $51.60 83,451
2019-05-17 $57.97 $58.06 $57.93 $57.93 $51.52 45,033
2019-05-16 $58.01 $58.07 $57.90 $57.95 $51.54 68,547
2019-05-15 $58.00 $58.08 $58.00 $58.04 $51.62 277,342
2019-05-14 $57.82 $57.97 $57.81 $57.88 $51.48 82,621
2019-05-13 $57.80 $57.91 $57.76 $57.87 $51.47 82,092
2019-05-10 $57.80 $57.83 $57.73 $57.74 $51.35 88,051
2019-05-09 $57.82 $57.91 $57.73 $57.77 $51.38 203,254
2019-05-08 $57.67 $57.72 $57.62 $57.65 $51.27 189,529
2019-05-07 $57.60 $57.65 $57.58 $57.62 $51.25 83,132
2019-05-06 $57.60 $57.69 $57.60 $57.63 $51.25 176,272
2019-05-03 $57.41 $57.56 $57.41 $57.52 $51.16 336,214
2019-05-02 $57.47 $57.51 $57.31 $57.39 $51.04 116,959
2019-05-01 $57.36 $57.54 $57.36 $57.49 $51.13 302,191
2019-04-30 $57.60 $57.60 $57.53 $57.58 $51.03 219,669
2019-04-29 $57.56 $57.64 $57.54 $57.54 $51.00 75,163
2019-04-26 $57.66 $57.69 $57.55 $57.55 $51.01 230,679
2019-04-25 $57.54 $57.59 $57.41 $57.57 $51.03 107,066
2019-04-24 $57.43 $57.58 $57.39 $57.55 $51.01 449,223
2019-04-23 $57.35 $57.54 $57.27 $57.37 $50.85 191,466
2019-04-22 $57.33 $57.40 $57.30 $57.34 $50.82 89,405
2019-04-18 $57.25 $57.34 $57.25 $57.29 $50.78 52,641
2019-04-17 $57.26 $57.32 $57.23 $57.25 $50.74 72,684
2019-04-16 $57.23 $57.30 $57.21 $57.29 $50.78 48,180
2019-04-15 $57.37 $57.43 $57.26 $57.30 $50.79 97,037
2019-04-12 $57.31 $57.31 $57.19 $57.19 $50.69 85,620
2019-04-11 $57.29 $57.39 $57.23 $57.37 $50.85 100,725
2019-04-10 $57.25 $57.34 $57.21 $57.32 $50.80 99,228
2019-04-09 $57.18 $57.29 $57.18 $57.20 $50.70 82,940
2019-04-08 $57.21 $57.26 $57.16 $57.21 $50.71 90,112
2019-04-05 $57.12 $57.31 $57.12 $57.23 $50.72 280,602
2019-04-04 $57.21 $57.21 $57.15 $57.19 $50.69 98,703
2019-04-03 $57.20 $57.26 $57.12 $57.15 $50.65 332,048
2019-04-02 $57.27 $57.29 $57.20 $57.27 $50.76 53,638
2019-04-01 $57.27 $57.35 $57.06 $57.25 $50.74 478,768
2019-03-29 $57.43 $57.54 $57.40 $57.46 $50.74 101,851
2019-03-28 $57.51 $57.54 $57.44 $57.45 $50.73 51,815
2019-03-27 $57.46 $57.57 $57.42 $57.51 $50.78 59,974
2019-03-26 $57.42 $57.42 $57.35 $57.38 $50.67 62,791
2019-03-25 $57.33 $57.46 $57.30 $57.44 $50.72 73,979
2019-03-22 $57.23 $57.30 $57.12 $57.26 $50.56 94,654
2019-03-21 $57.05 $57.15 $56.95 $57.06 $50.39 174,400
2019-03-20 $56.86 $57.00 $56.83 $57.00 $50.33 94,542
2019-03-19 $56.75 $56.83 $56.75 $56.82 $50.17 76,826
2019-03-18 $56.74 $56.84 $56.72 $56.75 $50.11 58,152
2019-03-15 $56.73 $56.76 $56.65 $56.72 $50.09 66,582
2019-03-14 $56.66 $56.72 $56.61 $56.62 $50.00 64,508
2019-03-13 $56.66 $56.66 $56.55 $56.65 $50.02 110,346
2019-03-12 $56.58 $56.68 $56.58 $56.66 $50.03 117,212
2019-03-11 $56.56 $56.68 $56.52 $56.55 $49.94 99,726
2019-03-08 $56.49 $56.56 $56.45 $56.54 $49.93 123,398
2019-03-07 $56.39 $56.46 $56.38 $56.45 $49.85 119,661
2019-03-06 $56.36 $56.39 $56.27 $56.33 $49.74 236,276
2019-03-05 $56.21 $56.33 $56.21 $56.28 $49.70 95,645
2019-03-04 $56.28 $56.35 $56.20 $56.32 $49.73 255,777
2019-03-01 $56.21 $56.29 $56.13 $56.24 $49.66 302,484
2019-02-28 $56.43 $56.48 $56.37 $56.42 $49.65 52,927
2019-02-27 $56.40 $56.48 $56.30 $56.44 $49.67 123,672
2019-02-26 $56.42 $56.45 $56.32 $56.40 $49.63 180,705
2019-02-25 $56.35 $56.36 $56.26 $56.32 $49.56 272,722
2019-02-22 $56.26 $56.34 $56.25 $56.30 $49.54 165,512
2019-02-21 $56.20 $56.27 $56.20 $56.27 $49.52 268,969
2019-02-20 $56.19 $56.28 $56.16 $56.27 $49.52 642,934
2019-02-19 $56.14 $56.20 $56.09 $56.19 $49.45 61,507
2019-02-15 $55.98 $56.07 $55.92 $56.07 $49.34 88,368
2019-02-14 $56.10 $56.10 $55.95 $56.02 $49.30 37,407
2019-02-13 $55.92 $55.97 $55.82 $55.87 $49.16 121,432
2019-02-12 $55.90 $56.02 $55.82 $55.93 $49.22 221,509
2019-02-11 $55.88 $55.95 $55.88 $55.93 $49.22 110,427
2019-02-08 $55.95 $56.00 $55.83 $55.98 $49.26 71,469
2019-02-07 $55.83 $55.91 $55.79 $55.87 $49.16 63,531
2019-02-06 $55.74 $55.81 $55.66 $55.72 $49.03 374,934
2019-02-05 $55.71 $55.75 $55.65 $55.66 $48.98 118,322
2019-02-04 $55.69 $55.75 $55.60 $55.66 $48.98 172,524
2019-02-01 $55.79 $55.84 $55.57 $55.67 $48.99 276,686
2019-01-31 $55.85 $55.97 $55.74 $55.92 $49.04 171,289
2019-01-30 $55.78 $55.79 $55.69 $55.74 $48.88 70,194
2019-01-29 $55.64 $55.74 $55.60 $55.69 $48.84 115,843
2019-01-28 $55.64 $55.68 $55.51 $55.58 $48.74 359,692
2019-01-25 $55.55 $55.64 $55.44 $55.48 $48.65 228,459
2019-01-24 $55.55 $55.72 $55.49 $55.52 $48.69 698,196
2019-01-23 $55.52 $55.60 $55.44 $55.53 $48.69 233,137
2019-01-22 $55.75 $55.81 $55.50 $55.62 $48.77 305,055
2019-01-18 $55.69 $55.71 $55.60 $55.66 $48.81 167,306
2019-01-17 $55.60 $55.71 $55.59 $55.64 $48.79 88,562
2019-01-16 $55.67 $55.73 $55.54 $55.61 $48.76 228,627
2019-01-15 $55.65 $55.72 $55.63 $55.66 $48.81 65,202
2019-01-14 $55.58 $55.71 $55.56 $55.57 $48.73 150,597
2019-01-11 $55.58 $55.63 $55.52 $55.58 $48.74 108,700
2019-01-10 $55.43 $55.65 $55.39 $55.47 $48.64 189,014
2019-01-09 $55.61 $55.78 $55.33 $55.39 $48.57 206,306
2019-01-08 $56.02 $56.02 $55.66 $55.69 $48.84 141,633
2019-01-07 $56.12 $56.22 $55.87 $55.91 $49.03 194,604
2019-01-04 $55.99 $55.99 $55.84 $55.98 $49.09 323,771
2019-01-03 $56.09 $56.14 $55.98 $56.09 $49.19 260,112
2019-01-02 $56.06 $56.13 $56.00 $56.09 $49.19 223,427
2018-12-31 $56.05 $56.26 $55.95 $56.08 $49.18 258,598
2018-12-28 $55.96 $56.04 $55.86 $56.00 $49.11 371,297
2018-12-27 $55.90 $55.99 $55.79 $55.84 $48.97 236,698
2018-12-26 $55.96 $55.96 $55.78 $55.83 $48.96 245,510
2018-12-24 $55.99 $56.00 $55.85 $55.85 $48.98 173,897
2018-12-21 $55.81 $55.96 $55.66 $55.81 $48.94 328,081
2018-12-20 $55.95 $55.95 $55.58 $55.66 $48.81 153,923
2018-12-19 $55.62 $55.88 $55.58 $55.82 $48.95 225,562
2018-12-18 $55.88 $55.94 $55.63 $55.74 $48.71 294,912
2018-12-17 $55.77 $55.90 $55.73 $55.86 $48.82 392,599
2018-12-14 $55.82 $55.88 $55.65 $55.79 $48.76 116,189
2018-12-13 $55.81 $55.92 $55.71 $55.74 $48.71 289,998
2018-12-12 $55.74 $55.86 $55.73 $55.79 $48.76 142,276
2018-12-11 $55.70 $55.82 $55.68 $55.76 $48.73 127,772
2018-12-10 $55.77 $55.83 $55.67 $55.78 $48.75 695,065
2018-12-07 $55.74 $55.87 $55.51 $55.77 $48.74 938,227
2018-12-06 $55.62 $55.84 $55.62 $55.66 $48.64 474,647
2018-12-04 $55.48 $55.54 $55.33 $55.43 $48.44 253,919
2018-12-03 $55.38 $55.45 $55.30 $55.38 $48.40 340,099
2018-11-30 $55.66 $55.68 $55.50 $55.62 $48.44 162,157
2018-11-29 $55.57 $55.59 $55.47 $55.51 $48.34 275,051
2018-11-28 $55.57 $55.62 $55.45 $55.51 $48.34 188,956
2018-11-27 $55.57 $55.61 $55.46 $55.54 $48.37 458,431
2018-11-26 $55.50 $55.73 $55.45 $55.55 $48.38 444,693
2018-11-23 $55.54 $55.55 $55.41 $55.50 $48.33 40,543
2018-11-21 $55.36 $55.42 $55.27 $55.39 $48.24 194,191
2018-11-20 $55.39 $55.47 $55.27 $55.40 $48.25 233,433
2018-11-19 $55.41 $55.50 $55.36 $55.46 $48.30 97,008
2018-11-16 $55.38 $55.52 $55.34 $55.42 $48.27 188,502
2018-11-15 $55.58 $55.63 $55.34 $55.43 $48.27 136,669
2018-11-14 $55.48 $55.57 $55.33 $55.44 $48.28 423,705
2018-11-13 $55.72 $55.72 $55.55 $55.62 $48.44 168,929
2018-11-12 $55.72 $55.72 $55.52 $55.58 $48.40 88,436
2018-11-09 $55.46 $55.70 $55.36 $55.57 $48.40 424,124
2018-11-08 $55.46 $55.49 $55.33 $55.39 $48.24 363,394
2018-11-07 $55.40 $55.51 $55.36 $55.44 $48.28 393,969
2018-11-06 $55.29 $55.40 $55.29 $55.35 $48.20 207,348
2018-11-05 $55.27 $55.41 $55.25 $55.41 $48.26 228,140
2018-11-02 $55.37 $55.41 $55.20 $55.29 $48.15 410,065
2018-11-01 $55.42 $55.52 $55.30 $55.35 $48.20 287,529
2018-10-31 $55.65 $55.74 $55.60 $55.60 $48.25 105,618
2018-10-30 $55.66 $55.86 $55.65 $55.74 $48.37 63,960
2018-10-29 $55.68 $55.83 $55.66 $55.71 $48.34 38,224
2018-10-26 $55.68 $55.87 $55.52 $55.75 $48.38 60,287
2018-10-25 $55.57 $55.79 $55.55 $55.64 $48.28 87,528
2018-10-24 $55.52 $55.69 $55.51 $55.57 $48.22 54,341
2018-10-23 $55.55 $55.58 $55.40 $55.55 $48.21 50,560
2018-10-22 $55.47 $55.51 $55.40 $55.43 $48.10 148,390
2018-10-19 $55.41 $55.52 $55.41 $55.42 $48.09 75,857
2018-10-18 $55.54 $55.61 $55.42 $55.57 $48.22 52,388
2018-10-17 $55.52 $55.70 $55.45 $55.57 $48.22 55,569
2018-10-16 $55.64 $55.64 $55.52 $55.58 $48.23 70,614
2018-10-15 $55.50 $55.64 $55.48 $55.50 $48.16 76,405
2018-10-12 $55.38 $55.53 $55.38 $55.46 $48.13 82,039
2018-10-11 $55.41 $55.53 $55.23 $55.44 $48.11 375,268
2018-10-10 $55.50 $55.62 $55.24 $55.41 $48.08 59,414
2018-10-09 $55.74 $55.85 $55.55 $55.56 $48.21 27,768
2018-10-08 $55.92 $55.92 $55.70 $55.79 $48.41 53,796
2018-10-05 $55.79 $55.95 $55.63 $55.74 $48.37 39,001
2018-10-04 $55.90 $55.92 $55.81 $55.92 $48.53 42,227
2018-10-03 $56.01 $56.04 $55.87 $55.90 $48.51 68,448
2018-10-02 $56.10 $56.10 $55.99 $55.99 $48.59 51,910
2018-10-01 $56.18 $56.22 $55.88 $55.92 $48.53 248,873
2018-09-28 $56.32 $56.35 $56.27 $56.27 $48.67 36,907
2018-09-27 $56.34 $56.35 $56.27 $56.34 $48.73 22,761
2018-09-26 $56.30 $56.34 $56.25 $56.34 $48.73 28,025
2018-09-25 $56.31 $56.35 $56.11 $56.30 $48.70 37,769
2018-09-24 $56.28 $56.35 $56.26 $56.29 $48.69 32,489
2018-09-21 $56.26 $56.39 $56.23 $56.28 $48.68 49,914
2018-09-20 $56.29 $56.39 $56.13 $56.30 $48.70 30,112
2018-09-19 $56.36 $56.55 $56.11 $56.24 $48.64 111,658
2018-09-18 $56.51 $56.54 $56.35 $56.41 $48.79 67,244
2018-09-17 $56.47 $56.52 $56.41 $56.41 $48.79 27,805
2018-09-14 $56.47 $56.50 $56.35 $56.41 $48.79 17,777
2018-09-13 $56.51 $56.60 $56.44 $56.52 $48.89 42,067
2018-09-12 $56.47 $56.68 $56.42 $56.48 $48.85 26,084
2018-09-11 $56.50 $56.54 $56.31 $56.41 $48.79 19,969
2018-09-10 $56.53 $56.53 $56.44 $56.50 $48.87 17,530
2018-09-07 $56.50 $56.51 $56.35 $56.49 $48.86 28,198
2018-09-06 $56.60 $56.68 $56.54 $56.66 $49.01 58,809
2018-09-05 $56.64 $56.67 $56.47 $56.64 $48.99 23,024
2018-09-04 $56.69 $56.71 $56.35 $56.54 $48.90 69,485
2018-08-31 $56.81 $56.87 $56.70 $56.79 $48.96 30,640
2018-08-30 $56.84 $56.89 $56.71 $56.75 $48.92 32,241
2018-08-29 $56.86 $56.86 $56.70 $56.84 $49.00 38,249
2018-08-28 $56.81 $56.87 $56.71 $56.74 $48.91 16,274
2018-08-27 $56.83 $56.93 $56.79 $56.82 $48.98 20,478
2018-08-24 $56.77 $56.83 $56.64 $56.77 $48.94 29,877
2018-08-23 $56.83 $56.83 $56.74 $56.83 $48.99 25,418
2018-08-22 $56.84 $56.84 $56.71 $56.80 $48.97 33,454
2018-08-21 $56.80 $56.83 $56.67 $56.79 $48.96 29,970
2018-08-20 $56.87 $56.87 $56.66 $56.75 $48.92 60,308
2018-08-17 $56.69 $56.75 $56.59 $56.72 $48.90 24,824
2018-08-16 $56.58 $56.76 $56.51 $56.69 $48.87 22,869
2018-08-15 $56.66 $56.80 $56.48 $56.67 $48.85 27,534
2018-08-14 $56.60 $56.65 $56.40 $56.50 $48.71 81,959
2018-08-13 $56.55 $56.66 $56.52 $56.66 $48.85 91,987
2018-08-10 $56.47 $56.69 $56.44 $56.64 $48.83 18,422
2018-08-09 $56.37 $56.49 $56.37 $56.47 $48.68 30,241
2018-08-08 $56.48 $56.49 $56.28 $56.28 $48.52 29,899
2018-08-07 $56.41 $56.46 $56.30 $56.41 $48.63 28,801
2018-08-06 $56.36 $56.49 $56.36 $56.42 $48.64 31,606
2018-08-03 $56.47 $56.54 $56.28 $56.34 $48.57 25,759
2018-08-02 $56.47 $56.48 $56.21 $56.32 $48.55 50,580
2018-08-01 $56.39 $56.39 $56.28 $56.35 $48.58 31,550
2018-07-31 $56.55 $56.74 $56.43 $56.53 $48.57 17,906
2018-07-30 $56.74 $56.74 $56.39 $56.59 $48.62 20,938
2018-07-27 $56.65 $56.76 $56.49 $56.61 $48.64 28,018
2018-07-26 $56.46 $56.63 $56.41 $56.53 $48.57 27,398
2018-07-25 $56.57 $56.70 $56.28 $56.38 $48.44 95,386
2018-07-24 $56.55 $56.98 $56.51 $56.55 $48.59 54,201
2018-07-23 $56.58 $56.75 $56.46 $56.60 $48.63 52,797
2018-07-20 $56.66 $56.78 $56.41 $56.48 $48.53 43,967
2018-07-19 $56.60 $56.67 $56.53 $56.61 $48.64 20,837
2018-07-18 $56.59 $56.59 $56.45 $56.46 $48.51 56,663
2018-07-17 $56.49 $56.64 $56.49 $56.63 $48.65 51,644
2018-07-16 $56.52 $56.66 $56.50 $56.53 $48.57 34,312
2018-07-13 $56.45 $56.61 $56.43 $56.54 $48.58 21,250
2018-07-12 $56.59 $56.59 $56.40 $56.43 $48.48 29,694
2018-07-11 $56.47 $56.48 $56.40 $56.44 $48.49 26,065
2018-07-10 $56.43 $56.46 $56.35 $56.41 $48.47 47,497
2018-07-09 $56.39 $56.48 $56.32 $56.40 $48.46 49,100
2018-07-06 $56.31 $56.43 $56.30 $56.43 $48.48 43,807
2018-07-05 $56.32 $56.53 $56.16 $56.25 $48.33 64,780
2018-07-03 $56.20 $56.31 $56.11 $56.23 $48.31 54,615
2018-07-02 $56.32 $56.32 $55.92 $56.14 $48.23 467,488
2018-06-29 $56.45 $56.50 $56.43 $56.48 $48.37 41,835
2018-06-28 $56.39 $56.47 $56.39 $56.41 $48.31 31,635
2018-06-27 $56.45 $56.52 $56.37 $56.41 $48.31 66,988
2018-06-26 $56.40 $56.44 $56.36 $56.38 $48.28 49,538
2018-06-25 $56.40 $56.49 $56.34 $56.43 $48.32 136,164
2018-06-22 $56.40 $56.46 $56.34 $56.38 $48.28 27,167
2018-06-21 $56.52 $56.53 $56.40 $56.40 $48.30 26,137
2018-06-20 $56.42 $56.46 $56.36 $56.40 $48.30 16,852
2018-06-19 $56.39 $56.56 $56.32 $56.41 $48.31 35,783
2018-06-18 $56.35 $56.41 $56.22 $56.32 $48.23 47,745
2018-06-15 $56.34 $56.44 $56.27 $56.28 $48.20 40,023
2018-06-14 $56.33 $56.35 $56.26 $56.29 $48.20 59,843
2018-06-13 $56.32 $56.43 $56.21 $56.22 $48.14 34,977
2018-06-12 $56.25 $56.35 $56.24 $56.24 $48.16 12,414
2018-06-11 $56.25 $56.32 $56.25 $56.25 $48.17 31,357
2018-06-08 $56.27 $56.31 $56.20 $56.22 $48.14 50,153
2018-06-07 $56.18 $56.25 $56.14 $56.22 $48.14 57,833
2018-06-06 $56.25 $56.26 $56.15 $56.25 $48.17 80,066
2018-06-05 $56.24 $56.30 $56.17 $56.21 $48.14 160,271
2018-06-04 $56.19 $56.33 $56.13 $56.20 $48.13 48,054
2018-06-01 $56.26 $56.26 $56.05 $56.10 $48.04 149,334
2018-05-31 $56.50 $56.54 $56.25 $56.41 $48.15 49,168
2018-05-30 $56.44 $56.54 $56.24 $56.31 $48.06 41,556
2018-05-29 $56.34 $56.54 $56.34 $56.50 $48.23 41,398
2018-05-25 $56.16 $56.32 $56.15 $56.26 $48.02 31,130
2018-05-24 $56.03 $56.22 $56.02 $56.14 $47.92 18,542
2018-05-23 $55.87 $56.08 $55.87 $56.03 $47.82 37,173
2018-05-22 $55.92 $55.93 $55.79 $55.90 $47.71 26,012
2018-05-21 $55.84 $55.95 $55.84 $55.91 $47.72 52,810
2018-05-18 $55.80 $55.92 $55.80 $55.86 $47.68 30,106
2018-05-17 $55.82 $55.91 $55.78 $55.82 $47.65 26,861
2018-05-16 $55.83 $55.91 $55.76 $55.91 $47.72 82,729
2018-05-15 $55.91 $56.13 $55.70 $55.76 $47.59 370,539
2018-05-14 $56.01 $56.08 $55.94 $55.95 $47.76 33,378
2018-05-11 $55.98 $56.18 $55.98 $56.01 $47.81 45,353
2018-05-10 $55.97 $56.00 $55.87 $55.99 $47.79 44,281
2018-05-09 $55.88 $55.95 $55.86 $55.95 $47.76 32,368
2018-05-08 $55.95 $55.95 $55.81 $55.88 $47.70 19,253
2018-05-07 $55.96 $55.96 $55.83 $55.88 $47.70 50,747
2018-05-04 $55.80 $55.93 $55.80 $55.85 $47.67 68,029
2018-05-03 $55.77 $55.85 $55.69 $55.81 $47.64 46,479
2018-05-02 $55.77 $55.77 $55.65 $55.73 $47.57 65,220
2018-05-01 $55.84 $55.84 $55.57 $55.69 $47.53 197,116
2018-04-30 $55.78 $55.89 $55.74 $55.85 $47.51 31,408
2018-04-27 $55.74 $55.84 $55.70 $55.71 $47.39 36,338
2018-04-26 $55.77 $55.83 $55.57 $55.78 $47.45 25,687
2018-04-25 $55.75 $55.75 $55.56 $55.57 $47.27 21,222
2018-04-24 $55.79 $55.83 $55.71 $55.76 $47.43 60,435
2018-04-23 $55.80 $55.84 $55.70 $55.81 $47.48 29,473
2018-04-20 $55.80 $55.95 $55.75 $55.80 $47.47 36,768
2018-04-19 $55.88 $55.89 $55.76 $55.82 $47.49 24,719
2018-04-18 $55.85 $55.94 $55.85 $55.87 $47.53 21,225
2018-04-17 $55.95 $55.98 $55.85 $55.93 $47.58 40,784
2018-04-16 $55.91 $55.98 $55.80 $55.95 $47.60 112,315
2018-04-13 $55.95 $55.97 $55.69 $55.95 $47.60 35,961
2018-04-12 $55.89 $55.98 $55.67 $55.93 $47.58 67,760
2018-04-11 $55.82 $55.98 $55.75 $55.97 $47.61 75,723
2018-04-10 $55.74 $55.86 $55.67 $55.67 $47.36 70,429
2018-04-09 $55.82 $55.85 $55.64 $55.78 $47.45 55,003
2018-04-06 $55.86 $55.86 $55.53 $55.76 $47.43 70,018
2018-04-05 $55.82 $55.85 $55.71 $55.75 $47.43 73,039
2018-04-04 $55.73 $55.87 $55.55 $55.80 $47.47 91,652
2018-04-03 $55.62 $55.85 $55.56 $55.66 $47.35 164,773
2018-04-02 $55.56 $55.83 $55.56 $55.61 $47.31 149,773
2018-03-29 $55.69 $55.90 $55.69 $55.74 $47.26 22,315
2018-03-28 $55.61 $55.94 $55.61 $55.71 $47.24 20,834
2018-03-27 $55.60 $55.74 $55.54 $55.74 $47.26 33,104
2018-03-26 $55.49 $55.60 $55.30 $55.50 $47.06 47,130
2018-03-23 $55.36 $55.59 $55.36 $55.48 $47.04 23,693
2018-03-22 $55.43 $55.54 $55.37 $55.48 $47.04 28,376
2018-03-21 $55.35 $55.48 $55.18 $55.18 $46.79 30,693
2018-03-20 $55.34 $55.54 $55.26 $55.53 $47.08 35,862
2018-03-19 $55.33 $55.46 $55.24 $55.37 $46.95 78,566
2018-03-16 $55.34 $55.46 $55.28 $55.33 $46.91 43,747
2018-03-15 $55.28 $55.45 $55.12 $55.28 $46.87 47,606
2018-03-14 $55.19 $55.36 $55.19 $55.26 $46.85 18,532
2018-03-13 $55.23 $55.33 $55.13 $55.15 $46.76 50,135
2018-03-12 $55.30 $55.31 $55.09 $55.20 $46.80 42,214
2018-03-09 $55.23 $55.36 $55.15 $55.17 $46.78 41,401
2018-03-08 $55.31 $55.43 $55.18 $55.25 $46.85 29,428
2018-03-07 $55.29 $55.40 $55.20 $55.29 $46.88 85,495
2018-03-06 $55.24 $55.36 $55.16 $55.22 $46.82 66,244
2018-03-05 $55.34 $55.35 $55.15 $55.15 $46.76 50,349
2018-03-02 $55.23 $55.40 $55.15 $55.20 $46.80 81,481
2018-03-01 $55.23 $55.42 $55.11 $55.15 $46.76 62,602
2018-02-28 $55.39 $55.57 $55.28 $55.40 $46.81 55,523
2018-02-27 $55.44 $55.56 $55.26 $55.26 $46.69 42,263
2018-02-26 $55.42 $55.55 $55.35 $55.49 $46.89 41,724
2018-02-23 $55.34 $55.62 $55.29 $55.43 $46.84 33,728
2018-02-22 $55.37 $55.39 $55.06 $55.30 $46.73 79,110
2018-02-21 $55.41 $55.43 $55.01 $55.28 $46.71 94,255
2018-02-20 $55.45 $55.47 $55.26 $55.28 $46.71 143,710
2018-02-16 $55.52 $55.60 $54.01 $55.25 $46.68 454,924
2018-02-15 $55.45 $55.60 $55.42 $55.52 $46.91 132,065
2018-02-14 $55.43 $55.63 $55.35 $55.42 $46.83 46,519
2018-02-13 $55.46 $55.59 $55.38 $55.54 $46.93 63,905
2018-02-12 $55.43 $55.54 $55.37 $55.50 $46.90 157,171
2018-02-09 $55.45 $55.54 $55.31 $55.40 $46.81 94,626
2018-02-08 $55.48 $55.61 $55.34 $55.43 $46.84 59,211
2018-02-07 $55.57 $55.67 $55.32 $55.56 $46.95 96,423
2018-02-06 $55.26 $55.65 $55.26 $55.49 $46.89 395,253
2018-02-05 $55.23 $55.42 $55.18 $55.26 $46.69 64,023
2018-02-02 $55.30 $55.30 $55.15 $55.22 $46.66 169,211
2018-02-01 $55.37 $55.57 $55.35 $55.36 $46.78 61,007
2018-01-31 $55.60 $55.73 $55.54 $55.60 $46.82 66,638
2018-01-30 $55.54 $55.63 $55.42 $55.54 $46.77 76,995
2018-01-29 $55.70 $55.75 $55.55 $55.58 $46.81 135,068
2018-01-26 $55.71 $55.86 $55.66 $55.70 $46.91 52,377
2018-01-25 $55.71 $55.87 $55.65 $55.76 $46.96 42,887
2018-01-24 $55.72 $55.85 $55.70 $55.71 $46.92 39,638
2018-01-23 $55.75 $55.89 $55.62 $55.80 $46.99 108,985
2018-01-22 $55.60 $55.75 $55.55 $55.63 $46.85 83,081
2018-01-19 $55.68 $55.73 $55.55 $55.61 $46.83 124,798
2018-01-18 $55.53 $55.73 $55.53 $55.58 $46.81 82,848
2018-01-17 $55.56 $55.79 $55.55 $55.56 $46.79 56,695
2018-01-16 $55.56 $55.84 $55.50 $55.77 $46.97 166,692
2018-01-12 $55.50 $55.59 $55.44 $55.52 $46.76 108,008
2018-01-11 $55.58 $55.67 $55.54 $55.58 $46.81 85,594
2018-01-10 $55.72 $55.88 $55.51 $55.67 $46.88 56,648
2018-01-09 $56.04 $56.04 $55.76 $55.93 $47.10 44,123
2018-01-08 $55.82 $56.14 $55.79 $55.95 $47.12 125,629
2018-01-05 $55.93 $55.99 $55.73 $55.76 $46.96 89,895
2018-01-04 $55.90 $56.02 $55.71 $55.79 $46.98 89,629
2018-01-03 $55.99 $56.02 $55.65 $55.77 $46.97 167,454
2018-01-02 $55.70 $55.87 $55.55 $55.73 $46.93 197,402
2017-12-29 $56.00 $56.00 $55.56 $55.66 $46.87 192,107
2017-12-28 $55.78 $55.86 $55.52 $55.85 $47.03 185,311
2017-12-27 $55.52 $55.80 $55.50 $55.68 $46.89 173,131
2017-12-26 $55.60 $55.63 $55.39 $55.58 $46.81 100,754
2017-12-22 $55.39 $55.50 $55.26 $55.41 $46.66 81,330
2017-12-21 $55.38 $55.47 $55.28 $55.34 $46.60 133,662
2017-12-20 $55.49 $55.49 $55.25 $55.28 $46.55 87,282
2017-12-19 $55.37 $55.55 $55.35 $55.46 $46.71 114,489
2017-12-18 $55.67 $55.81 $55.55 $55.56 $46.64 132,599
2017-12-15 $55.61 $55.88 $55.59 $55.85 $46.88 82,662
2017-12-14 $55.60 $55.80 $55.58 $55.79 $46.83 80,304
2017-12-13 $55.77 $55.77 $55.47 $55.70 $46.76 61,341
2017-12-12 $55.59 $55.67 $55.38 $55.50 $46.59 96,456
2017-12-11 $55.41 $55.75 $55.39 $55.40 $46.51 208,646
2017-12-08 $55.69 $56.04 $55.35 $55.39 $46.50 114,689
2017-12-07 $55.93 $56.01 $55.79 $55.91 $46.93 52,902
2017-12-06 $55.75 $56.16 $55.75 $55.88 $46.91 85,770
2017-12-05 $55.47 $55.74 $55.40 $55.67 $46.73 75,199
2017-12-04 $55.75 $55.75 $55.53 $55.59 $46.66 100,579
2017-12-01 $55.50 $55.96 $55.41 $55.65 $46.72 54,358
2017-11-30 $55.33 $55.70 $55.27 $55.59 $46.52 109,588
2017-11-29 $55.45 $55.49 $55.18 $55.28 $46.26 93,264
2017-11-28 $55.51 $55.71 $55.42 $55.42 $46.37 64,603
2017-11-27 $55.74 $55.89 $55.56 $55.60 $46.52 61,205
2017-11-24 $55.65 $55.93 $55.55 $55.61 $46.53 35,919
2017-11-22 $55.95 $55.95 $55.61 $55.63 $46.55 48,433
2017-11-21 $55.93 $55.93 $55.70 $55.72 $46.62 47,092
2017-11-20 $55.77 $55.92 $55.73 $55.73 $46.63 47,717
2017-11-17 $55.93 $55.99 $55.71 $55.76 $46.66 47,616
2017-11-16 $55.72 $55.84 $55.68 $55.70 $46.61 33,428
2017-11-15 $55.88 $55.89 $55.75 $55.79 $46.68 33,321
2017-11-14 $55.72 $55.84 $55.68 $55.70 $46.61 170,066
2017-11-13 $55.73 $55.84 $55.67 $55.70 $46.61 50,208
2017-11-10 $55.66 $55.82 $55.44 $55.57 $46.50 85,738
2017-11-09 $55.93 $56.01 $55.80 $55.80 $46.69 71,648
2017-11-08 $55.85 $56.00 $55.85 $55.96 $46.83 45,574
2017-11-07 $55.71 $56.06 $55.71 $55.86 $46.74 126,718
2017-11-06 $55.67 $55.82 $55.65 $55.74 $46.64 65,220
2017-11-03 $55.51 $55.75 $55.50 $55.62 $46.54 43,474
2017-11-02 $55.49 $55.60 $55.44 $55.49 $46.43 74,763
2017-11-01 $55.47 $55.70 $55.42 $55.46 $46.41 54,006
2017-10-31 $55.63 $55.85 $55.61 $55.64 $46.41 58,097
2017-10-30 $55.68 $55.86 $55.64 $55.67 $46.44 84,773
2017-10-27 $55.65 $55.80 $55.54 $55.66 $46.43 35,286
2017-10-26 $55.76 $55.91 $55.61 $55.62 $46.39 176,377
2017-10-25 $55.76 $55.95 $55.75 $55.78 $46.53 51,753
2017-10-24 $56.05 $56.13 $55.90 $55.90 $46.63 28,617
2017-10-23 $55.91 $56.12 $55.91 $56.00 $46.71 20,223
2017-10-20 $55.98 $56.00 $55.90 $55.93 $46.65 33,877
2017-10-19 $56.24 $56.24 $55.95 $55.95 $46.67 22,804
2017-10-18 $56.05 $56.16 $56.00 $56.00 $46.71 31,149
2017-10-17 $56.16 $56.17 $55.98 $56.03 $46.74 33,141
2017-10-16 $56.24 $56.24 $55.90 $56.15 $46.84 182,444
2017-10-13 $56.20 $56.20 $55.92 $56.15 $46.84 62,971
2017-10-12 $55.97 $56.09 $55.92 $55.93 $46.65 48,536
2017-10-11 $56.14 $56.20 $55.95 $55.97 $46.69 54,714
2017-10-10 $56.10 $56.15 $55.90 $55.92 $46.64 60,254
2017-10-09 $56.15 $56.15 $55.92 $55.96 $46.68 45,378
2017-10-06 $56.00 $56.11 $55.90 $55.91 $46.64 39,499
2017-10-05 $56.16 $56.20 $55.92 $56.00 $46.71 71,807
2017-10-04 $56.38 $56.38 $55.66 $56.08 $46.78 858,203
2017-10-03 $56.71 $56.71 $56.54 $56.61 $47.22 114,261
2017-10-02 $56.92 $56.92 $56.50 $56.55 $47.17 161,924
2017-09-29 $56.81 $57.25 $56.73 $57.10 $47.48 171,084
2017-09-28 $56.96 $57.06 $56.81 $56.90 $47.32 47,133
2017-09-27 $57.19 $57.19 $56.96 $56.98 $47.39 59,571
2017-09-26 $57.33 $57.40 $57.16 $57.17 $47.54 102,231
2017-09-25 $57.48 $57.48 $57.26 $57.36 $47.70 89,561
2017-09-22 $57.26 $57.45 $57.26 $57.26 $47.62 47,563
2017-09-21 $57.40 $57.56 $57.23 $57.43 $47.76 128,268
2017-09-20 $57.63 $57.63 $57.40 $57.43 $47.76 38,906
2017-09-19 $57.56 $57.70 $57.45 $57.45 $47.78 35,144
2017-09-18 $57.72 $57.72 $57.53 $57.54 $47.85 33,793
2017-09-15 $57.61 $57.69 $57.42 $57.53 $47.84 27,651
2017-09-14 $57.52 $57.55 $57.46 $57.47 $47.79 26,715
2017-09-13 $57.72 $57.72 $57.33 $57.42 $47.75 39,789
2017-09-12 $57.58 $57.62 $57.42 $57.42 $47.75 85,912
2017-09-11 $57.70 $57.72 $57.57 $57.57 $47.88 65,014
2017-09-08 $57.86 $57.86 $57.51 $57.68 $47.97 58,455
2017-09-07 $57.60 $57.86 $57.60 $57.70 $47.98 78,463
2017-09-06 $57.90 $57.90 $57.60 $57.63 $47.93 62,873
2017-09-05 $57.72 $57.97 $57.53 $57.73 $48.01 313,078
2017-09-01 $57.51 $57.61 $57.46 $57.60 $47.90 111,584
2017-08-31 $57.69 $57.83 $57.56 $57.69 $47.83 28,925
2017-08-30 $57.67 $57.70 $57.66 $57.68 $47.83 18,750
2017-08-29 $57.46 $57.67 $57.46 $57.64 $47.79 56,818
2017-08-28 $57.33 $57.48 $57.31 $57.40 $47.59 21,887
2017-08-25 $57.27 $57.49 $57.23 $57.24 $47.46 17,945
2017-08-24 $57.33 $57.48 $57.21 $57.38 $47.58 32,774
2017-08-23 $57.43 $57.53 $57.23 $57.30 $47.51 60,277
2017-08-22 $57.23 $57.52 $57.15 $57.17 $47.40 47,507
2017-08-21 $57.46 $57.48 $57.13 $57.29 $47.50 61,993
2017-08-18 $57.36 $57.39 $57.22 $57.29 $47.50 91,111
2017-08-17 $57.19 $57.26 $57.11 $57.21 $47.44 28,337
2017-08-16 $57.25 $57.27 $57.10 $57.22 $47.44 46,992
2017-08-15 $57.15 $57.21 $57.07 $57.07 $47.32 26,875
2017-08-14 $57.05 $57.35 $57.05 $57.08 $47.33 36,509
2017-08-11 $57.14 $57.31 $57.14 $57.20 $47.43 57,409
2017-08-10 $57.04 $57.31 $57.00 $57.15 $47.39 44,660
2017-08-09 $57.15 $57.30 $57.10 $57.17 $47.40 116,390
2017-08-08 $57.00 $57.30 $57.00 $57.08 $47.33 57,435
2017-08-07 $57.22 $57.22 $57.08 $57.11 $47.35 59,484
2017-08-04 $57.20 $57.24 $57.01 $57.15 $47.39 30,350
2017-08-03 $57.32 $57.32 $57.13 $57.24 $47.46 31,486
2017-08-02 $57.10 $57.24 $57.02 $57.10 $47.34 31,244
2017-08-01 $57.00 $57.22 $57.00 $57.06 $47.31 46,459
2017-07-31 $57.19 $57.30 $57.00 $57.22 $47.30 46,592
2017-07-28 $57.44 $57.44 $57.07 $57.19 $47.28 43,677
2017-07-27 $57.36 $57.43 $57.33 $57.38 $47.43 132,787
2017-07-26 $57.27 $57.44 $57.27 $57.42 $47.47 23,577
2017-07-25 $57.31 $57.45 $57.27 $57.31 $47.37 82,298
2017-07-24 $57.37 $57.49 $57.22 $57.42 $47.47 52,987
2017-07-21 $57.39 $57.43 $57.20 $57.33 $47.39 55,313
2017-07-20 $57.16 $57.40 $57.16 $57.24 $47.32 62,667
2017-07-19 $57.10 $57.23 $57.10 $57.17 $47.26 78,047
2017-07-18 $57.10 $57.22 $57.10 $57.19 $47.28 114,097
2017-07-17 $57.17 $57.20 $57.08 $57.11 $47.21 32,164
2017-07-14 $56.86 $57.17 $56.86 $57.08 $47.19 164,901
2017-07-13 $56.83 $56.97 $56.80 $56.87 $47.01 32,094
2017-07-12 $56.81 $57.00 $56.77 $56.97 $47.09 33,889
2017-07-11 $56.80 $56.90 $56.79 $56.84 $46.99 27,576
2017-07-10 $56.89 $56.90 $56.70 $56.89 $47.03 32,531
2017-07-07 $56.89 $56.89 $56.70 $56.86 $47.00 119,993
2017-07-06 $56.67 $56.90 $56.51 $56.82 $46.97 296,770
2017-07-05 $56.57 $56.84 $56.42 $56.70 $46.87 243,811
2017-07-03 $56.70 $56.83 $56.18 $56.47 $46.68 214,573
2017-06-30 $57.07 $57.07 $56.80 $56.85 $46.88 79,977
2017-06-29 $57.12 $57.19 $56.72 $56.78 $46.83 115,145
2017-06-28 $57.33 $57.34 $57.17 $57.17 $47.15 61,080
2017-06-27 $57.47 $57.55 $57.33 $57.33 $47.28 151,615
2017-06-26 $57.44 $57.55 $57.32 $57.37 $47.31 55,768
2017-06-23 $57.16 $57.42 $57.16 $57.22 $47.19 75,418
2017-06-22 $57.34 $57.60 $57.25 $57.27 $47.23 68,397
2017-06-21 $57.33 $57.48 $57.29 $57.31 $47.26 37,289
2017-06-20 $57.35 $57.44 $57.15 $57.29 $47.25 48,617
2017-06-19 $57.19 $57.29 $57.16 $57.24 $47.21 35,632
2017-06-16 $57.22 $57.35 $57.17 $57.19 $47.17 50,502
2017-06-15 $57.19 $57.24 $57.13 $57.20 $47.17 45,238
2017-06-14 $57.28 $57.34 $57.20 $57.32 $47.27 38,388
2017-06-13 $57.25 $57.30 $57.13 $57.29 $47.25 37,684
2017-06-12 $57.19 $57.34 $57.12 $57.12 $47.11 89,979
2017-06-09 $57.38 $57.38 $57.04 $57.30 $47.26 131,013
2017-06-08 $57.47 $57.47 $57.24 $57.31 $47.26 120,498
2017-06-07 $57.40 $57.49 $57.29 $57.38 $47.32 50,832
2017-06-06 $57.47 $57.47 $57.26 $57.37 $47.31 64,413
2017-06-05 $57.40 $57.48 $57.30 $57.30 $47.26 120,036
2017-06-02 $57.25 $57.53 $57.25 $57.30 $47.26 48,913
2017-06-01 $57.33 $57.33 $57.06 $57.19 $47.17 133,269
2017-05-31 $57.26 $57.42 $57.24 $57.33 $47.13 45,149
2017-05-30 $57.17 $57.29 $57.14 $57.18 $47.01 34,209
2017-05-26 $57.13 $57.20 $57.03 $57.12 $46.96 22,493
2017-05-25 $57.08 $57.16 $57.00 $57.10 $46.94 34,294
2017-05-24 $57.02 $57.17 $56.98 $56.98 $46.84 32,704
2017-05-23 $56.92 $57.12 $56.90 $57.12 $46.96 43,024
2017-05-22 $57.09 $57.09 $56.91 $56.91 $46.79 43,541
2017-05-19 $56.97 $57.14 $56.90 $56.96 $46.83 37,152
2017-05-18 $56.85 $57.00 $56.85 $56.95 $46.82 72,580
2017-05-17 $56.83 $57.06 $56.79 $56.84 $46.73 64,826
2017-05-16 $56.75 $56.80 $56.72 $56.76 $46.66 34,943
2017-05-15 $56.70 $56.80 $56.68 $56.73 $46.64 57,935
2017-05-12 $56.74 $56.83 $56.68 $56.73 $46.64 33,093
2017-05-11 $56.66 $56.82 $56.66 $56.73 $46.64 55,524
2017-05-10 $56.78 $56.80 $56.65 $56.66 $46.58 41,692
2017-05-09 $56.71 $56.85 $56.61 $56.75 $46.65 41,522
2017-05-08 $56.79 $56.88 $56.65 $56.76 $46.66 68,829
2017-05-05 $56.77 $56.80 $56.75 $56.78 $46.68 36,043
2017-05-04 $56.83 $56.85 $56.70 $56.76 $46.66 140,483
2017-05-03 $56.86 $56.87 $56.70 $56.80 $46.70 33,899
2017-05-02 $56.70 $56.94 $56.65 $56.78 $46.68 115,560
2017-05-01 $56.93 $57.02 $56.65 $56.69 $46.60 117,615
2017-04-28 $56.89 $56.96 $56.85 $56.90 $46.63 61,062
2017-04-27 $56.98 $57.14 $56.82 $56.90 $46.63 87,396
2017-04-26 $57.03 $57.03 $56.82 $56.93 $46.65 168,021
2017-04-25 $57.01 $57.17 $56.78 $56.89 $46.62 103,947
2017-04-24 $57.23 $57.24 $57.00 $57.16 $46.84 50,738
2017-04-21 $57.19 $57.31 $57.06 $57.18 $46.85 44,959
2017-04-20 $57.18 $57.22 $57.02 $57.03 $46.74 62,285
2017-04-19 $57.19 $57.30 $57.01 $57.20 $46.88 36,474
2017-04-18 $57.09 $57.20 $57.06 $57.18 $46.86 159,881
2017-04-17 $57.01 $57.16 $57.01 $57.09 $46.79 77,573
2017-04-13 $57.09 $57.13 $57.04 $57.04 $46.74 65,640
2017-04-12 $56.85 $57.11 $56.83 $56.95 $46.67 194,450
2017-04-11 $56.79 $57.09 $56.66 $56.87 $46.60 79,711
2017-04-10 $56.79 $56.95 $56.59 $56.78 $46.53 68,040
2017-04-07 $56.78 $56.90 $56.55 $56.81 $46.56 74,986
2017-04-06 $56.79 $56.80 $56.51 $56.62 $46.40 130,514
2017-04-05 $56.51 $56.69 $56.51 $56.55 $46.34 203,310
2017-04-04 $56.43 $56.59 $56.40 $56.50 $46.30 222,879
2017-04-03 $56.32 $56.63 $56.28 $56.58 $46.37 278,782
2017-03-31 $56.56 $56.67 $56.54 $56.61 $46.24 72,988
2017-03-30 $56.64 $56.64 $56.46 $56.64 $46.27 69,137
2017-03-29 $56.58 $56.66 $56.56 $56.63 $46.26 46,212
2017-03-28 $56.64 $56.65 $56.47 $56.58 $46.22 73,749
2017-03-27 $56.57 $56.62 $56.45 $56.56 $46.20 39,588
2017-03-24 $56.40 $56.51 $56.35 $56.43 $46.10 74,601
2017-03-23 $56.35 $56.49 $56.25 $56.40 $46.07 59,217
2017-03-22 $56.33 $56.49 $56.29 $56.43 $46.10 64,761
2017-03-21 $56.33 $56.41 $56.17 $56.25 $45.95 61,714
2017-03-20 $56.33 $56.36 $56.14 $56.26 $45.96 62,322
2017-03-17 $56.17 $56.44 $56.17 $56.36 $46.04 61,312
2017-03-16 $56.24 $56.33 $56.15 $56.32 $46.01 39,463
2017-03-15 $56.11 $56.40 $56.00 $56.35 $46.03 65,424
2017-03-14 $56.15 $56.17 $56.02 $56.15 $45.87 33,848
2017-03-13 $56.23 $56.23 $56.02 $56.12 $45.84 54,846
2017-03-10 $56.08 $56.28 $55.95 $56.08 $45.81 106,981
2017-03-09 $56.35 $56.35 $55.89 $55.94 $45.70 190,109
2017-03-08 $56.33 $56.40 $56.27 $56.34 $46.02 89,203
2017-03-07 $56.43 $56.46 $56.33 $56.42 $46.09 37,298
2017-03-06 $56.40 $56.45 $56.33 $56.42 $46.08 74,794
2017-03-03 $56.31 $56.49 $56.31 $56.41 $46.08 82,974
2017-03-02 $56.44 $56.54 $56.37 $56.38 $46.06 115,298
2017-03-01 $56.55 $56.58 $56.39 $56.57 $46.21 92,156
2017-02-28 $56.80 $56.82 $56.75 $56.81 $46.26 33,602
2017-02-27 $56.71 $56.78 $56.57 $56.71 $46.17 74,606
2017-02-24 $56.66 $56.75 $56.62 $56.74 $46.20 170,827
2017-02-23 $56.65 $56.72 $56.55 $56.68 $46.15 46,352
2017-02-22 $56.61 $56.61 $56.47 $56.58 $46.07 43,009
2017-02-21 $56.36 $56.56 $56.36 $56.46 $45.97 91,203
2017-02-17 $56.49 $56.51 $56.30 $56.36 $45.89 52,789
2017-02-16 $56.32 $56.33 $56.24 $56.25 $45.80 63,965
2017-02-15 $56.34 $56.34 $56.20 $56.30 $45.84 96,800
2017-02-14 $56.36 $56.44 $56.25 $56.35 $45.88 119,739
2017-02-13 $56.29 $56.42 $56.29 $56.36 $45.89 77,027
2017-02-10 $56.24 $56.39 $56.21 $56.29 $45.83 87,290
2017-02-09 $56.35 $56.35 $56.22 $56.24 $45.79 40,509
2017-02-08 $56.26 $56.41 $56.25 $56.39 $45.91 92,766
2017-02-07 $56.18 $56.30 $56.10 $56.25 $45.80 85,372
2017-02-06 $56.14 $56.28 $56.03 $56.15 $45.72 180,146
2017-02-03 $56.15 $56.28 $55.98 $55.98 $45.58 183,123
2017-02-02 $56.07 $56.10 $55.92 $55.94 $45.55 217,607
2017-02-01 $56.00 $56.07 $55.83 $55.83 $45.46 263,485
2017-01-31 $56.24 $56.39 $56.13 $56.19 $45.59 264,530
2017-01-30 $56.28 $56.38 $56.15 $56.32 $45.70 228,289
2017-01-27 $56.20 $56.42 $56.13 $56.25 $45.64 156,099
2017-01-26 $56.12 $56.26 $56.01 $56.19 $45.59 111,752
2017-01-25 $56.16 $56.23 $56.00 $56.12 $45.53 99,360
2017-01-24 $56.53 $56.53 $56.10 $56.21 $45.61 199,842
2017-01-23 $56.38 $56.50 $56.30 $56.31 $45.69 307,139
2017-01-20 $56.42 $56.53 $56.30 $56.40 $45.76 123,964
2017-01-19 $56.62 $56.63 $56.37 $56.43 $45.79 94,143
2017-01-18 $56.75 $56.79 $56.63 $56.66 $45.97 101,918
2017-01-17 $56.82 $56.95 $56.60 $56.78 $46.07 125,751
2017-01-13 $56.80 $56.89 $56.70 $56.79 $46.08 99,346
2017-01-12 $56.58 $56.87 $56.58 $56.86 $46.14 227,505
2017-01-11 $56.31 $56.63 $56.31 $56.61 $45.93 180,628
2017-01-10 $56.44 $56.44 $56.28 $56.43 $45.79 127,600
2017-01-09 $56.30 $56.46 $56.22 $56.38 $45.75 218,519
2017-01-06 $56.26 $56.31 $56.23 $56.30 $45.68 67,154
2017-01-05 $56.30 $56.36 $56.15 $56.33 $45.71 195,387
2017-01-04 $56.11 $56.25 $56.07 $56.16 $45.57 124,355
2017-01-03 $56.02 $56.14 $55.99 $56.08 $45.50 330,326
2016-12-30 $55.95 $56.15 $55.93 $55.97 $45.41 255,377
2016-12-29 $55.94 $56.14 $55.85 $56.07 $45.49 237,516
2016-12-28 $55.85 $56.06 $55.73 $55.87 $45.33 438,122
2016-12-27 $55.87 $56.09 $55.78 $55.99 $45.28 920,783
2016-12-23 $56.00 $57.00 $55.78 $55.99 $45.28 193,304
2016-12-22 $55.90 $55.90 $55.68 $55.76 $45.10 364,421
2016-12-21 $55.77 $55.99 $55.53 $55.87 $45.19 459,931
2016-12-20 $55.52 $55.71 $55.44 $55.62 $44.99 275,240
2016-12-19 $55.64 $55.83 $55.54 $55.60 $44.97 215,316
2016-12-16 $55.55 $55.68 $55.44 $55.55 $44.93 380,837
2016-12-15 $55.60 $55.61 $55.31 $55.41 $44.82 196,586
2016-12-14 $55.42 $55.76 $55.40 $55.60 $44.97 300,634
2016-12-13 $55.58 $55.58 $55.33 $55.42 $44.82 108,255
2016-12-12 $55.69 $55.73 $54.99 $55.40 $44.81 528,064
2016-12-09 $55.80 $55.80 $55.41 $55.56 $44.94 262,620
2016-12-08 $55.74 $55.87 $55.61 $55.75 $45.09 245,399
2016-12-07 $55.28 $55.98 $55.28 $55.92 $45.23 410,580
2016-12-06 $55.00 $55.27 $54.88 $55.20 $44.65 114,976
2016-12-05 $54.80 $55.01 $54.70 $54.98 $44.47 136,642
2016-12-02 $54.18 $55.19 $54.08 $55.06 $44.53 171,825
2016-12-01 $54.17 $54.74 $54.00 $54.70 $44.24 303,330
2016-11-30 $54.69 $54.85 $54.39 $54.42 $43.87 140,951
2016-11-29 $55.36 $55.36 $54.64 $54.93 $44.28 316,725
2016-11-28 $55.31 $55.36 $55.15 $55.33 $44.60 144,166
2016-11-25 $55.00 $55.28 $54.95 $55.26 $44.54 66,835
2016-11-23 $54.84 $55.13 $54.73 $55.05 $44.37 231,807
2016-11-22 $55.78 $55.78 $55.03 $55.06 $44.38 313,099
2016-11-21 $55.69 $55.93 $55.51 $55.88 $45.04 156,220
2016-11-18 $55.43 $55.87 $55.43 $55.71 $44.91 173,927
2016-11-17 $55.39 $55.69 $55.31 $55.32 $44.59 166,915
2016-11-16 $55.58 $55.85 $55.42 $55.75 $44.94 220,601
2016-11-15 $55.77 $56.22 $55.57 $55.82 $44.99 266,712
2016-11-14 $56.82 $56.88 $55.55 $55.60 $44.82 366,866
2016-11-11 $56.50 $57.17 $56.50 $57.00 $45.95 507,635
2016-11-10 $58.12 $58.12 $56.38 $56.85 $45.83 511,835
2016-11-09 $58.23 $58.38 $58.13 $58.30 $46.99 265,002
2016-11-08 $58.38 $58.55 $58.32 $58.33 $47.02 68,303
2016-11-07 $58.34 $58.45 $58.19 $58.42 $47.09 234,961
2016-11-04 $58.38 $58.43 $58.33 $58.42 $47.09 50,271
2016-11-03 $58.17 $58.37 $58.14 $58.30 $46.99 307,479
2016-11-02 $58.26 $58.32 $58.18 $58.26 $46.96 96,172
2016-11-01 $58.22 $58.30 $58.12 $58.20 $46.91 84,988
2016-10-31 $58.47 $58.50 $58.37 $58.46 $46.98 26,353
2016-10-28 $58.32 $58.46 $58.27 $58.42 $46.95 66,306
2016-10-27 $58.52 $58.52 $58.34 $58.36 $46.90 59,051
2016-10-26 $58.51 $58.57 $58.48 $58.48 $47.00 37,248
2016-10-25 $58.50 $58.65 $58.50 $58.56 $47.06 50,806
2016-10-24 $58.59 $58.68 $58.50 $58.50 $47.01 74,281
2016-10-21 $58.51 $58.60 $58.50 $58.55 $47.05 61,283
2016-10-20 $58.55 $58.65 $58.51 $58.51 $47.02 51,062
2016-10-19 $58.53 $58.60 $58.48 $58.52 $47.03 43,990
2016-10-18 $58.49 $58.64 $58.49 $58.57 $47.07 43,354
2016-10-17 $58.53 $58.69 $58.50 $58.60 $47.09 105,386
2016-10-14 $58.62 $58.67 $58.54 $58.54 $47.04 64,601
2016-10-13 $58.64 $58.77 $58.60 $58.68 $47.16 145,181
2016-10-12 $58.86 $58.87 $58.63 $58.63 $47.12 136,882
2016-10-11 $58.94 $59.02 $58.88 $58.93 $47.36 114,477
2016-10-10 $58.92 $59.01 $58.92 $59.01 $47.42 29,642
2016-10-07 $59.01 $59.05 $58.92 $59.04 $47.45 43,329
2016-10-06 $58.97 $59.10 $58.97 $59.03 $47.44 59,286
2016-10-05 $59.09 $59.16 $59.01 $59.04 $47.45 54,818
2016-10-04 $59.13 $59.20 $59.04 $59.04 $47.45 61,267
2016-10-03 $59.19 $59.19 $59.04 $59.08 $47.48 115,685
2016-09-30 $59.38 $59.38 $59.28 $59.33 $47.53 78,298
2016-09-29 $59.43 $59.46 $59.31 $59.37 $47.57 105,526
2016-09-28 $59.46 $59.48 $59.40 $59.41 $47.60 112,181
2016-09-27 $59.45 $59.48 $59.32 $59.48 $47.65 55,674
2016-09-26 $59.34 $59.42 $59.30 $59.42 $47.61 42,652
2016-09-23 $59.30 $59.37 $59.26 $59.33 $47.53 39,369
2016-09-22 $59.32 $59.36 $59.25 $59.28 $47.49 26,386
2016-09-21 $59.30 $59.31 $59.22 $59.25 $47.47 94,353
2016-09-20 $59.40 $59.41 $59.25 $59.25 $47.47 211,716
2016-09-19 $59.38 $59.41 $59.31 $59.37 $47.57 46,516
2016-09-16 $59.28 $59.39 $59.26 $59.36 $47.56 34,652
2016-09-15 $59.33 $59.37 $59.24 $59.32 $47.53 116,014
2016-09-14 $59.23 $59.37 $59.23 $59.36 $47.56 60,661
2016-09-13 $59.38 $59.41 $59.21 $59.33 $47.53 89,166
2016-09-12 $59.30 $59.55 $59.30 $59.40 $47.59 178,670
2016-09-09 $59.45 $59.45 $59.22 $59.22 $47.45 111,652
2016-09-08 $59.50 $59.50 $59.40 $59.42 $47.61 69,709
2016-09-07 $59.46 $59.51 $59.40 $59.43 $47.61 48,372
2016-09-06 $59.46 $59.50 $59.41 $59.49 $47.66 51,093
2016-09-02 $59.44 $59.49 $59.37 $59.44 $47.62 38,893
2016-09-01 $59.44 $59.46 $59.36 $59.44 $47.62 53,698
2016-08-31 $59.65 $59.65 $59.55 $59.61 $47.62 77,869
2016-08-30 $59.64 $59.68 $59.57 $59.60 $47.61 38,337
2016-08-29 $59.64 $59.72 $59.60 $59.68 $47.67 103,885
2016-08-26 $59.64 $59.66 $59.53 $59.56 $47.58 119,641
2016-08-25 $59.60 $59.60 $59.53 $59.60 $47.61 112,028
2016-08-24 $59.64 $59.67 $59.54 $59.54 $47.56 69,773
2016-08-23 $59.65 $59.65 $59.57 $59.62 $47.62 47,097
2016-08-22 $59.64 $59.65 $59.57 $59.61 $47.62 216,723
2016-08-19 $59.56 $59.57 $59.52 $59.52 $47.54 87,538
2016-08-18 $59.55 $59.67 $59.53 $59.53 $47.55 58,755
2016-08-17 $59.53 $59.57 $59.43 $59.52 $47.54 166,881
2016-08-16 $59.45 $59.54 $59.45 $59.53 $47.55 65,549
2016-08-15 $59.52 $59.52 $59.43 $59.49 $47.52 58,098
2016-08-12 $59.44 $59.57 $59.35 $59.52 $47.54 96,765
2016-08-11 $59.38 $59.46 $59.30 $59.30 $47.37 137,765
2016-08-10 $59.42 $59.44 $59.37 $59.44 $47.48 27,830
2016-08-09 $59.44 $59.44 $59.32 $59.37 $47.42 162,325
2016-08-08 $59.35 $59.43 $59.27 $59.27 $47.34 87,641
2016-08-05 $59.41 $59.41 $59.26 $59.31 $47.38 94,220
2016-08-04 $59.38 $59.46 $59.29 $59.38 $47.43 118,830
2016-08-03 $59.33 $59.40 $59.19 $59.34 $47.40 73,408
2016-08-02 $59.30 $59.53 $59.30 $59.39 $47.44 60,956
2016-08-01 $59.42 $59.47 $59.30 $59.39 $47.44 42,010
2016-07-29 $59.63 $59.66 $59.55 $59.64 $47.52 42,249
2016-07-28 $59.57 $59.60 $59.56 $59.58 $47.47 52,185
2016-07-27 $59.46 $59.58 $59.44 $59.55 $47.45 171,609
2016-07-26 $59.53 $59.56 $59.47 $59.55 $47.45 29,855
2016-07-25 $59.54 $59.55 $59.45 $59.48 $47.39 48,119
2016-07-22 $59.49 $59.49 $59.31 $59.48 $47.39 88,923
2016-07-21 $59.50 $59.52 $59.31 $59.37 $47.31 210,135
2016-07-20 $59.52 $59.58 $59.47 $59.53 $47.43 68,825
2016-07-19 $59.55 $59.59 $59.50 $59.54 $47.44 63,899
2016-07-18 $59.60 $59.60 $59.51 $59.55 $47.45 58,069
2016-07-15 $59.70 $59.70 $59.51 $59.55 $47.45 279,566
2016-07-14 $59.66 $59.72 $59.59 $59.68 $47.55 44,913
2016-07-13 $59.62 $59.83 $59.62 $59.72 $47.58 52,077
2016-07-12 $59.71 $59.71 $59.59 $59.68 $47.55 106,501
2016-07-11 $59.69 $59.71 $59.65 $59.67 $47.54 75,204
2016-07-08 $59.73 $59.83 $59.67 $59.71 $47.58 61,971
2016-07-07 $59.77 $59.93 $59.65 $59.72 $47.58 141,751
2016-07-06 $59.75 $59.83 $59.68 $59.74 $47.60 55,760
2016-07-05 $59.75 $59.79 $59.65 $59.68 $47.55 112,044
2016-07-01 $59.65 $59.78 $59.63 $59.66 $47.54 90,602
2016-06-30 $59.79 $59.80 $59.66 $59.80 $47.49 190,074
2016-06-29 $59.74 $59.77 $59.64 $59.68 $47.39 95,337
2016-06-28 $59.63 $59.78 $59.59 $59.67 $47.39 175,719
2016-06-27 $59.60 $59.68 $59.33 $59.61 $47.34 172,134
2016-06-24 $59.76 $59.82 $59.35 $59.48 $47.23 91,049
2016-06-23 $59.32 $59.37 $59.31 $59.33 $47.12 42,444
2016-06-22 $59.35 $59.38 $59.34 $59.36 $47.14 103,393
2016-06-21 $59.40 $59.40 $59.25 $59.31 $47.10 80,592
2016-06-20 $59.35 $59.55 $59.26 $59.28 $47.08 126,358
2016-06-17 $59.44 $59.47 $59.33 $59.35 $47.13 103,542
2016-06-16 $59.40 $59.44 $59.34 $59.36 $47.14 202,207
2016-06-15 $59.22 $59.38 $59.13 $59.35 $47.13 70,049
2016-06-14 $59.00 $59.23 $59.00 $59.20 $47.01 127,681
2016-06-13 $59.25 $59.25 $59.03 $59.09 $46.92 268,158
2016-06-10 $58.88 $59.08 $58.88 $59.02 $46.87 67,129
2016-06-09 $58.78 $58.92 $58.70 $58.87 $46.75 92,353
2016-06-08 $58.61 $58.68 $58.59 $58.68 $46.60 44,049
2016-06-07 $58.60 $58.61 $58.54 $58.56 $46.50 47,784
2016-06-06 $58.49 $58.53 $58.46 $58.50 $46.46 118,546
2016-06-03 $58.43 $58.50 $58.40 $58.49 $46.45 21,723
2016-06-02 $58.43 $58.46 $58.36 $58.43 $46.40 88,002
2016-06-01 $58.55 $58.55 $58.38 $58.42 $46.39 36,035
2016-05-31 $58.57 $58.60 $58.49 $58.57 $46.35 37,506
2016-05-27 $58.58 $58.66 $58.46 $58.55 $46.34 21,846
2016-05-26 $58.63 $58.63 $58.35 $58.47 $46.27 65,510
2016-05-25 $58.53 $58.57 $58.46 $58.50 $46.30 44,087
2016-05-24 $58.54 $58.55 $58.47 $58.49 $46.29 55,124
2016-05-23 $58.66 $58.66 $58.47 $58.57 $46.35 71,874
2016-05-20 $58.45 $58.67 $58.45 $58.55 $46.34 36,835
2016-05-19 $58.37 $58.59 $58.37 $58.43 $46.24 68,332
2016-05-18 $58.58 $58.67 $58.45 $58.45 $46.26 93,512
2016-05-17 $58.47 $58.60 $58.41 $58.53 $46.32 53,177
2016-05-16 $58.42 $58.47 $58.39 $58.42 $46.23 40,614
2016-05-13 $58.41 $58.47 $58.40 $58.45 $46.26 50,217
2016-05-12 $58.25 $58.40 $58.25 $58.37 $46.19 61,141
2016-05-11 $58.21 $58.39 $58.21 $58.35 $46.18 84,586
2016-05-10 $58.20 $58.31 $58.20 $58.23 $46.08 55,458
2016-05-09 $58.23 $58.32 $58.22 $58.27 $46.11 47,959
2016-05-06 $58.21 $58.29 $58.16 $58.21 $46.07 34,443
2016-05-05 $58.09 $58.19 $58.07 $58.17 $46.03 30,222
2016-05-04 $58.19 $58.19 $58.09 $58.16 $46.03 35,875
2016-05-03 $58.15 $58.21 $58.08 $58.17 $46.03 59,307
2016-05-02 $57.91 $58.12 $57.91 $57.99 $45.89 51,787
2016-04-29 $58.11 $58.28 $58.11 $58.27 $45.95 28,998
2016-04-28 $58.44 $58.44 $58.14 $58.19 $45.89 34,000
2016-04-27 $58.19 $58.21 $58.09 $58.19 $45.89 44,468
2016-04-26 $58.20 $58.20 $58.03 $58.09 $45.81 49,574
2016-04-25 $58.26 $58.26 $58.02 $58.04 $45.77 59,945
2016-04-22 $57.94 $58.31 $57.94 $58.14 $45.85 66,560
2016-04-21 $58.14 $58.26 $58.06 $58.08 $45.80 54,050
2016-04-20 $58.33 $58.33 $58.04 $58.11 $45.82 24,698
2016-04-19 $58.20 $58.20 $57.99 $58.04 $45.77 22,231
2016-04-18 $57.93 $58.12 $57.93 $58.05 $45.78 33,821
2016-04-15 $57.99 $58.09 $57.96 $58.03 $45.76 25,004
2016-04-14 $57.98 $57.99 $57.89 $57.92 $45.68 57,483
2016-04-13 $57.86 $57.99 $57.80 $57.97 $45.71 44,288
2016-04-12 $57.84 $57.87 $57.76 $57.83 $45.60 26,289
2016-04-11 $57.80 $57.89 $57.80 $57.83 $45.60 31,924
2016-04-08 $57.77 $57.77 $57.69 $57.73 $45.52 17,407
2016-04-07 $57.75 $57.84 $57.66 $57.78 $45.56 51,075
2016-04-06 $57.72 $57.76 $57.69 $57.72 $45.52 55,387
2016-04-05 $57.75 $57.75 $57.55 $57.71 $45.51 52,680
2016-04-04 $57.54 $57.59 $57.40 $57.59 $45.41 33,934
2016-04-01 $57.31 $57.68 $57.31 $57.36 $45.23 580,299
2016-03-31 $57.72 $57.74 $57.26 $57.68 $45.32 1,406,018
2016-03-30 $57.53 $57.73 $57.47 $57.65 $45.30 114,647
2016-03-29 $57.46 $57.71 $57.46 $57.59 $45.25 116,903
2016-03-28 $57.62 $57.74 $57.50 $57.69 $45.33 106,376
2016-03-24 $57.25 $57.59 $57.25 $57.52 $45.20 60,671
2016-03-23 $57.31 $57.63 $57.09 $57.63 $45.28 869,416
2016-03-22 $57.29 $57.35 $57.21 $57.24 $44.98 106,225
2016-03-21 $57.29 $57.29 $57.08 $57.19 $44.94 44,475
2016-03-18 $57.08 $57.19 $57.05 $57.08 $44.85 14,705
2016-03-17 $57.00 $57.14 $56.95 $57.07 $44.84 97,688
2016-03-16 $56.97 $57.08 $56.90 $56.95 $44.75 37,489
2016-03-15 $56.97 $57.06 $56.97 $56.98 $44.77 15,294
2016-03-14 $56.94 $57.22 $56.92 $56.97 $44.77 22,676
2016-03-11 $56.90 $57.06 $56.89 $56.94 $44.74 21,529
2016-03-10 $57.00 $57.11 $56.90 $56.92 $44.73 38,590
2016-03-09 $57.10 $57.13 $56.93 $56.94 $44.74 52,829
2016-03-08 $57.05 $57.16 $57.02 $57.09 $44.86 20,314
2016-03-07 $56.96 $56.97 $56.80 $56.86 $44.68 17,619
2016-03-04 $56.99 $57.02 $56.78 $56.89 $44.70 23,040
2016-03-03 $56.99 $57.03 $56.78 $56.95 $44.75 51,367
2016-03-02 $57.00 $57.00 $56.79 $56.80 $44.63 38,913
2016-03-01 $57.13 $57.13 $56.82 $56.85 $44.67 124,915
2016-02-29 $57.29 $57.35 $57.24 $57.27 $44.84 53,237
2016-02-26 $57.23 $57.27 $57.13 $57.15 $44.74 62,148
2016-02-25 $57.29 $57.29 $57.20 $57.23 $44.81 18,487
2016-02-24 $57.22 $57.25 $57.10 $57.17 $44.76 25,611
2016-02-23 $57.12 $57.24 $57.06 $57.24 $44.81 52,970
2016-02-22 $57.13 $57.24 $57.09 $57.18 $44.77 31,596
2016-02-19 $57.19 $57.26 $57.03 $57.14 $44.73 782,035
2016-02-18 $57.06 $57.32 $57.04 $57.29 $44.85 139,096
2016-02-17 $57.02 $57.16 $57.00 $57.02 $44.64 19,088
2016-02-16 $57.03 $57.18 $57.03 $57.08 $44.69 37,192
2016-02-12 $57.14 $57.23 $57.12 $57.13 $44.73 45,633
2016-02-11 $57.19 $57.25 $57.05 $57.18 $44.77 32,320
2016-02-10 $57.18 $57.26 $57.10 $57.19 $44.77 20,516
2016-02-09 $57.16 $57.34 $57.10 $57.15 $44.74 14,825
2016-02-08 $57.00 $57.22 $57.00 $57.15 $44.74 46,006
2016-02-05 $57.00 $57.10 $56.97 $57.04 $44.66 34,329
2016-02-04 $57.10 $57.15 $56.97 $57.06 $44.67 79,296
2016-02-03 $57.03 $57.11 $56.94 $57.02 $44.64 24,013
2016-02-02 $56.74 $57.15 $56.74 $57.00 $44.63 160,375
2016-02-01 $57.07 $57.13 $56.63 $56.63 $44.34 183,767
2016-01-29 $57.16 $57.24 $57.04 $57.13 $44.56 69,723
2016-01-28 $57.27 $57.27 $56.92 $57.17 $44.59 169,323
2016-01-27 $56.92 $57.09 $56.88 $57.01 $44.47 41,881
2016-01-26 $57.10 $57.13 $56.96 $57.06 $44.51 102,289
2016-01-25 $56.83 $57.15 $56.75 $57.12 $44.55 20,787
2016-01-22 $57.13 $57.13 $57.00 $57.05 $44.50 50,828
2016-01-21 $57.25 $57.26 $57.01 $57.13 $44.56 39,919
2016-01-20 $57.22 $57.38 $57.12 $57.14 $44.57 47,724
2016-01-19 $56.97 $57.14 $56.97 $57.10 $44.54 65,406
2016-01-15 $57.29 $57.29 $57.07 $57.14 $44.57 61,174
2016-01-14 $57.04 $57.19 $57.01 $57.09 $44.53 42,466
2016-01-13 $57.27 $57.49 $57.08 $57.11 $44.54 24,856
2016-01-12 $57.20 $57.33 $57.10 $57.14 $44.57 27,658
2016-01-11 $57.25 $57.27 $57.04 $57.14 $44.57 41,835
2016-01-08 $57.25 $57.25 $57.08 $57.11 $44.54 303,535
2016-01-07 $57.23 $57.34 $57.03 $57.10 $44.54 62,829
2016-01-06 $57.30 $57.39 $57.23 $57.30 $44.69 92,175
2016-01-05 $57.23 $57.23 $57.10 $57.15 $44.58 72,898
2016-01-04 $57.10 $57.26 $57.09 $57.13 $44.56 594,307
2015-12-31 $56.87 $57.22 $56.87 $57.05 $44.50 66,471
2015-12-30 $56.88 $57.04 $56.81 $56.95 $44.42 75,211
2015-12-29 $56.99 $57.06 $56.67 $56.73 $44.25 70,677
2015-12-28 $56.91 $57.09 $56.90 $57.05 $44.33 52,265
2015-12-24 $56.92 $57.00 $56.73 $56.98 $44.28 23,223
2015-12-23 $56.75 $57.00 $56.62 $56.94 $44.24 1,073,581
2015-12-22 $56.70 $56.79 $56.62 $56.66 $44.03 44,216
2015-12-21 $56.72 $56.80 $56.57 $56.78 $44.12 77,650
2015-12-18 $56.71 $56.74 $56.53 $56.53 $43.93 229,137
2015-12-17 $56.63 $56.79 $56.49 $56.70 $44.06 54,892
2015-12-16 $56.49 $56.69 $56.29 $56.54 $43.93 98,396
2015-12-15 $56.45 $56.66 $56.32 $56.50 $43.90 25,606
2015-12-14 $56.60 $56.60 $55.78 $56.47 $43.88 62,632
2015-12-11 $56.65 $56.73 $56.54 $56.67 $44.04 145,542
2015-12-10 $56.42 $56.55 $56.33 $56.52 $43.92 66,257
2015-12-09 $56.73 $56.73 $56.02 $56.26 $43.72 1,037,503
2015-12-08 $56.68 $56.72 $56.59 $56.70 $44.06 42,373
2015-12-07 $56.71 $56.72 $56.49 $56.72 $44.07 40,715
2015-12-04 $56.63 $56.75 $56.60 $56.71 $44.07 49,343
2015-12-03 $56.70 $56.71 $56.36 $56.53 $43.93 235,169
2015-12-02 $56.72 $56.81 $56.53 $56.68 $44.04 50,260
2015-12-01 $56.52 $56.81 $56.52 $56.81 $44.14 120,120
2015-11-30 $56.70 $56.83 $56.62 $56.81 $43.98 79,849
2015-11-27 $56.57 $56.71 $56.49 $56.68 $43.88 97,275
2015-11-25 $56.49 $56.69 $56.49 $56.54 $43.77 187,700
2015-11-24 $56.69 $56.69 $56.49 $56.59 $43.81 54,650
2015-11-23 $56.64 $56.77 $56.46 $56.55 $43.78 54,242
2015-11-20 $56.72 $56.85 $56.50 $56.51 $43.75 72,649
2015-11-19 $56.76 $56.76 $56.59 $56.62 $43.83 65,231
2015-11-18 $56.36 $56.72 $56.36 $56.59 $43.81 72,465
2015-11-17 $56.52 $56.70 $56.41 $56.66 $43.86 18,843
2015-11-16 $56.42 $56.61 $56.37 $56.55 $43.78 22,603
2015-11-13 $56.45 $56.50 $56.32 $56.41 $43.67 61,806
2015-11-12 $56.40 $56.48 $56.27 $56.39 $43.65 100,231
2015-11-11 $56.28 $56.49 $56.27 $56.27 $43.56 104,906
2015-11-10 $56.29 $56.49 $56.28 $56.32 $43.60 31,317
2015-11-09 $56.36 $56.45 $56.28 $56.39 $43.65 64,691
2015-11-06 $56.51 $56.51 $56.30 $56.36 $43.63 24,462
2015-11-05 $56.63 $56.67 $56.47 $56.47 $43.72 60,264
2015-11-04 $56.60 $56.73 $56.52 $56.63 $43.84 104,838
2015-11-03 $56.73 $56.85 $56.67 $56.76 $43.94 65,623
2015-11-02 $56.99 $57.03 $56.51 $57.03 $44.15 145,096
2015-10-30 $56.72 $56.97 $56.72 $56.96 $43.93 23,943
2015-10-29 $56.73 $56.99 $56.65 $56.76 $43.78 103,010
2015-10-28 $56.98 $57.21 $56.84 $56.91 $43.89 31,395
2015-10-27 $57.05 $57.21 $56.79 $56.97 $43.94 42,818
2015-10-26 $56.71 $56.99 $56.71 $56.99 $43.95 32,891
2015-10-23 $56.91 $56.93 $56.75 $56.84 $43.84 38,260
2015-10-22 $56.72 $57.00 $56.65 $56.96 $43.93 205,799
2015-10-21 $56.48 $56.93 $56.42 $56.85 $43.85 915,276
2015-10-20 $56.52 $56.52 $56.33 $56.47 $43.55 25,511
2015-10-19 $56.37 $56.50 $56.25 $56.49 $43.57 30,831
2015-10-16 $56.39 $56.57 $56.34 $56.53 $43.60 20,061
2015-10-15 $56.53 $56.53 $56.23 $56.39 $43.49 37,651
2015-10-14 $56.52 $56.72 $56.35 $56.50 $43.58 19,265
2015-10-13 $56.35 $56.51 $56.32 $56.49 $43.57 38,200
2015-10-12 $56.57 $56.57 $56.39 $56.53 $43.60 15,350
2015-10-09 $56.26 $56.51 $56.26 $56.40 $43.50 19,691
2015-10-08 $56.20 $56.41 $56.15 $56.30 $43.42 25,818
2015-10-07 $56.37 $56.38 $56.19 $56.27 $43.40 60,264
2015-10-06 $56.55 $56.55 $56.04 $56.29 $43.41 141,837
2015-10-05 $56.55 $56.55 $56.30 $56.42 $43.52 89,740
2015-10-02 $56.43 $56.52 $56.31 $56.45 $43.54 39,656
2015-10-01 $56.52 $56.52 $56.14 $56.31 $43.43 228,523
2015-09-30 $56.93 $56.93 $56.46 $56.61 $43.49 54,245
2015-09-29 $56.58 $56.80 $56.48 $56.63 $43.51 44,958
2015-09-28 $56.35 $56.54 $56.35 $56.50 $43.41 21,439
2015-09-25 $56.47 $56.47 $56.27 $56.43 $43.35 33,189
2015-09-24 $56.00 $56.46 $56.00 $56.46 $43.38 101,805
2015-09-23 $55.95 $56.21 $55.95 $56.21 $43.18 44,882
2015-09-22 $56.22 $56.22 $55.93 $56.02 $43.04 37,921
2015-09-21 $56.16 $56.16 $55.86 $55.96 $42.99 30,517
2015-09-18 $55.92 $56.09 $55.88 $55.99 $43.02 24,816
2015-09-17 $55.92 $55.98 $55.57 $55.98 $43.01 29,420
2015-09-16 $55.81 $55.88 $55.66 $55.75 $42.83 69,794
2015-09-15 $55.76 $55.94 $55.61 $55.75 $42.83 42,718
2015-09-14 $55.56 $55.99 $55.56 $55.79 $42.86 27,827
2015-09-11 $55.80 $56.21 $55.62 $55.80 $42.87 80,564
2015-09-10 $56.21 $56.21 $55.77 $55.94 $42.98 50,079
2015-09-09 $55.97 $56.35 $55.63 $55.96 $42.99 136,334
2015-09-08 $56.48 $56.48 $56.08 $56.16 $43.15 37,393

SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) News Headlines

Recent SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) News
Similar Companies to SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB) 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.