PGIM Ultra Short Bond ETF (PULS) Exchange: NYSE ARCA

Data as of March 28, 2024

$49.58 ($0.01) 0.02%

PGIM Ultra Short Bond ETF - Daily Information
Click for more stock information on PGIM Ultra Short Bond ETF.
Daily Information Data
Date March 28, 2024
Open $49.59
Previous Close $49.58
High $49.59
Low $49.58
Adjusted Open $49.59
Previous Adjusted Close $49.58
Adjusted High $49.59
Adjusted Low $49.58

About PGIM Ultra Short Bond ETF (PULS)

The Fund seeks to achieve its investment objective by investing primarily in a portfolio of investment grade, US dollar denominated short-term fixed, variable and floating rate debt instruments. Under normal market conditions, the Fund invests at least 80% of its investable assets in bonds with varying maturities. For purposes of this policy, bonds include fixed income instruments issued by the US Government, its agencies and instrumentalities, as well as commercial paper, money market instruments, asset-backed securities, funding agreements, variable rate demand notes, bills, notes and other obligations issued by banks, corporations and other companies (including trust structures), obligations issued by non-US banks, companies or non-US governments, and municipal bonds and notes. The term “investable assets” refers to the Fund's net assets plus any borrowings for investment purposes. The Fund's investable assets will be less than its total assets to the extent that it has borrowed money for non-investment purposes, such as to meet anticipated redemptions. The Fund is an actively managed exchange-traded fund (ETF) and, thus, does not seek to replicate the performance of a specified index.Although the Fund may invest in instruments of any duration or maturity, the Fund normally will seek to maintain a weighted average portfolio duration of one year or less and a weighted average maturity of three years or less. The Fund’s weighted average portfolio duration and maturity, however, may be longer at any time or from time to time based on market conditions. Duration should not be confused with maturity. Duration is the magnitude of the change in the price of a bond relative to a given change in the market interest rate. Duration incorporates a bond’s yield, coupon interest payments, final maturity, call and put features and prepayment exposure into one measure. Duration provides an indication of the potential volatility of the price of a portfolio of bonds prior to maturity and a greater sensitivity to changes in interest rates typically corresponds to higher volatility and higher risk. For example, if a portfolio has a duration of three years and interest rates increase by 1%, then the portfolio would be expected to decline in value by approximately 3%.The Fund may only invest in fixed income investments that have a minimum short term rating (i.e., ratings assigned to securities generally having an original maturity not exceeding one year) of at least A2 by S&P Global Ratings (S&P) or P2 by Moody’s Investors Service (Moody’s) or a minimum long-term rating (i.e., ratings assigned to securities generally having an original maturity exceeding one year) of BBB- by Moody’s or Baa3 by S&P, or the equivalent by another nationally recognized statistical rating organizations (NRSRO). The Fund may also invest in unrated fixed income investments that the Fund’s subadviser determines to be of comparable quality to the rated fixed income investments. In the event that a security receives different ratings from different NRSROs, the Fund will treat the security as being rated in the highest rating category received from an NRSRO. A rating is an assessment of the likelihood of the timely payment of interest and repayment of principal and can be useful when comparing different debt obligations. These ratings are not a guarantee of quality. The opinions of the rating agencies do not reflect market risk and they may, at times, lag behind the current financial condition of a company.Some (but not all) of the US Government securities and mortgage-related securities in which the Fund will invest are backed by the full faith and credit of the US Government, which means that payment of interest and principal is guaranteed, but yield and market value are not. These include obligations of the Government National Mortgage Association (GNMA or “Ginnie Mae”) and the Farmers Home Administration and the Export-Import Bank. Securities issued by other government entities, like obligations of the Federal National Mortgage Association (FNMA or “Fannie Mae”), the Student Loan Marketing Association (SLMA or “Sallie Mae”), the Federal Home Loan Mortgage Corporation (FHLMC or “Freddie Mac”), the Federal Home Loan Bank, the Tennessee Valley Authority and the United States Postal Service are not backed by the full faith and credit of the US Government. However, these issuers have the right to borrow from the US Treasury to meet their obligations. In contrast, the debt securities of other issuers, like the Farm Credit System, depend entirely upon their own resources to repay their debt obligations.In managing the Fund’s assets, the subadviser uses a combination of top-down economic analysis and bottom-up research in conjunction with proprietary quantitative models and risk management systems. In the top-down economic analysis, the subadviser develops views on economic, policy and market trends. In its bottom-up research, the subadviser develops an internal rating and outlook on issuers. The rating and outlook are determined based on a thorough review of the financial health and trends of the issuer. The subadviser may also consider investment factors such as expected total return, yield, spread and potential for price appreciation as well as credit quality, maturity and risk.

Historical Stock Data for PGIM Ultra Short Bond ETF (PULS)

Date Open High Low Close Adj.Close Volume
2024-03-15 $49.59 $49.59 $49.58 $49.58 $49.58 794,944
2024-03-14 $49.57 $49.57 $49.55 $49.57 $49.57 790,186
2024-03-13 $49.56 $49.57 $49.54 $49.56 $49.56 1,324,569
2024-03-12 $49.55 $49.55 $49.54 $49.55 $49.55 1,165,842
2024-03-11 $49.56 $49.56 $49.54 $49.54 $49.54 1,115,606
2024-03-08 $49.53 $49.54 $49.53 $49.54 $49.54 1,260,083
2024-03-07 $49.52 $49.52 $49.51 $49.51 $49.51 1,091,144
2024-03-06 $49.50 $49.51 $49.49 $49.49 $49.49 1,102,567
2024-03-05 $49.49 $49.50 $49.49 $49.50 $49.50 1,186,999
2024-03-04 $49.48 $49.48 $49.47 $49.47 $49.47 1,024,061
2024-03-01 $49.47 $49.48 $49.45 $49.47 $49.47 1,671,529
2024-02-29 $49.66 $49.67 $49.65 $49.66 $49.44 2,978,660
2024-02-28 $49.66 $49.67 $49.65 $49.65 $49.43 1,071,897
2024-02-27 $49.65 $49.65 $49.64 $49.65 $49.43 943,917
2024-02-26 $49.65 $49.65 $49.63 $49.64 $49.42 1,125,407
2024-02-23 $49.64 $49.64 $49.62 $49.64 $49.42 938,289
2024-02-22 $49.62 $49.62 $49.60 $49.61 $49.39 866,035
2024-02-21 $49.61 $49.62 $49.60 $49.61 $49.39 1,149,553
2024-02-20 $49.59 $49.61 $49.59 $49.59 $49.37 1,402,159
2024-02-16 $49.57 $49.58 $49.56 $49.58 $49.36 1,217,804
2024-02-15 $49.57 $49.57 $49.55 $49.57 $49.35 1,237,031
2024-02-14 $49.54 $49.55 $49.53 $49.55 $49.33 990,716
2024-02-13 $49.52 $49.53 $49.51 $49.51 $49.29 1,074,302
2024-02-12 $49.53 $49.54 $49.52 $49.54 $49.32 1,230,234
2024-02-09 $49.50 $49.51 $49.49 $49.50 $49.28 956,938
2024-02-08 $49.50 $49.50 $49.48 $49.49 $49.27 1,319,947
2024-02-07 $49.50 $49.50 $49.49 $49.49 $49.27 863,631
2024-02-06 $49.48 $49.49 $49.47 $49.48 $49.26 1,035,461
2024-02-05 $49.45 $49.47 $49.45 $49.46 $49.24 1,612,856
2024-02-02 $49.44 $49.45 $49.43 $49.44 $49.22 1,583,133
2024-02-01 $49.46 $49.46 $49.44 $49.45 $49.23 1,382,742
2024-01-31 $49.69 $49.71 $49.68 $49.70 $49.23 1,156,650
2024-01-30 $49.68 $49.68 $49.65 $49.66 $49.19 1,914,056
2024-01-29 $49.67 $49.68 $49.66 $49.67 $49.20 1,200,736
2024-01-26 $49.65 $49.65 $49.64 $49.64 $49.17 625,851
2024-01-25 $49.63 $49.64 $49.62 $49.64 $49.17 937,922
2024-01-24 $49.62 $49.62 $49.60 $49.60 $49.13 844,088
2024-01-23 $49.60 $49.60 $49.59 $49.60 $49.13 748,538
2024-01-22 $49.60 $49.60 $49.59 $49.60 $49.13 1,071,328
2024-01-19 $49.58 $49.58 $49.56 $49.58 $49.58 1,204,450
2024-01-18 $49.56 $49.56 $49.55 $49.55 $49.55 1,238,512
2024-01-17 $49.53 $49.55 $49.53 $49.55 $49.55 1,076,524
2024-01-16 $49.54 $49.55 $49.52 $49.53 $49.53 1,255,208
2024-01-12 $49.52 $49.54 $49.52 $49.54 $49.54 1,159,797
2024-01-11 $49.49 $49.50 $49.48 $49.50 $49.50 6,221,514
2024-01-10 $49.48 $49.48 $49.46 $49.46 $49.46 1,305,021
2024-01-09 $49.45 $49.46 $49.44 $49.45 $49.45 942,711
2024-01-08 $49.45 $49.45 $49.44 $49.45 $49.45 1,075,951
2024-01-05 $49.43 $49.44 $49.41 $49.43 $49.43 1,049,919
2024-01-04 $49.41 $49.41 $49.40 $49.41 $49.41 883,960
2024-01-03 $49.41 $49.41 $49.39 $49.41 $49.41 941,139
2024-01-02 $49.38 $49.40 $49.38 $49.39 $49.39 1,025,360
2023-12-29 $49.37 $49.40 $49.37 $49.39 $49.39 687,719
2023-12-28 $49.37 $49.38 $49.36 $49.37 $49.37 1,414,859
2023-12-27 $49.35 $49.36 $49.34 $49.36 $49.36 1,104,898
2023-12-26 $49.58 $49.60 $49.58 $49.60 $49.34 1,294,702
2023-12-22 $49.58 $49.58 $49.57 $49.58 $49.32 931,704
2023-12-21 $49.57 $49.57 $49.55 $49.57 $49.31 1,088,352
2023-12-20 $49.54 $49.56 $49.53 $49.56 $49.30 1,226,071
2023-12-19 $49.53 $49.54 $49.52 $49.52 $49.26 920,684
2023-12-18 $49.52 $49.53 $49.50 $49.53 $49.27 2,264,249
2023-12-15 $49.51 $49.51 $49.49 $49.50 $49.24 2,004,055
2023-12-14 $49.51 $49.51 $49.49 $49.50 $49.24 1,315,509
2023-12-13 $49.44 $49.49 $49.44 $49.49 $49.23 1,572,369
2023-12-12 $49.43 $49.44 $49.41 $49.43 $49.17 1,506,505
2023-12-11 $49.42 $49.43 $49.41 $49.43 $49.17 1,111,900
2023-12-08 $49.39 $49.40 $49.38 $49.38 $49.12 1,302,705
2023-12-07 $49.39 $49.40 $49.39 $49.40 $49.14 958,239
2023-12-06 $49.39 $49.39 $49.37 $49.39 $49.13 895,915
2023-12-05 $49.39 $49.39 $49.37 $49.38 $49.12 1,942,996
2023-12-04 $49.35 $49.37 $49.35 $49.37 $49.11 1,739,056
2023-12-01 $49.34 $49.37 $49.33 $49.35 $49.09 1,645,405
2023-11-30 $49.57 $49.57 $49.56 $49.56 $49.06 847,483
2023-11-29 $49.56 $49.56 $49.55 $49.55 $49.05 1,156,076
2023-11-28 $49.52 $49.53 $49.51 $49.53 $49.03 683,964
2023-11-27 $49.50 $49.52 $49.49 $49.52 $49.02 1,288,230
2023-11-24 $49.48 $49.50 $49.48 $49.50 $49.00 495,421
2023-11-22 $49.48 $49.48 $49.47 $49.48 $48.98 841,993
2023-11-21 $49.45 $49.47 $49.44 $49.44 $48.94 2,056,928
2023-11-20 $49.43 $49.45 $49.43 $49.45 $48.95 786,700
2023-11-17 $49.42 $49.43 $49.41 $49.43 $48.93 1,242,567
2023-11-16 $49.41 $49.41 $49.40 $49.41 $48.91 764,023
2023-11-15 $49.39 $49.39 $49.37 $49.39 $48.89 1,768,236
2023-11-14 $49.39 $49.39 $49.37 $49.39 $48.89 1,082,273
2023-11-13 $49.35 $49.35 $49.33 $49.35 $48.85 636,465
2023-11-10 $49.32 $49.33 $49.30 $49.30 $48.81 937,450
2023-11-09 $49.32 $49.33 $49.30 $49.30 $48.81 1,025,976
2023-11-08 $49.32 $49.32 $49.30 $49.30 $48.81 1,663,754
2023-11-07 $49.30 $49.32 $49.29 $49.32 $48.83 965,367
2023-11-06 $49.29 $49.30 $49.28 $49.28 $48.79 2,038,193
2023-11-03 $49.29 $49.30 $49.28 $49.29 $48.79 3,077,876
2023-11-02 $49.27 $49.27 $49.25 $49.26 $48.77 1,331,418
2023-11-01 $49.24 $49.25 $49.23 $49.25 $48.76 824,126
2023-10-31 $49.48 $49.48 $49.46 $49.47 $48.74 811,310
2023-10-30 $49.45 $49.47 $49.45 $49.47 $48.74 596,811
2023-10-27 $49.44 $49.47 $49.44 $49.45 $49.45 1,005,737
2023-10-26 $49.44 $49.45 $49.42 $49.45 $49.45 1,083,940
2023-10-25 $49.43 $49.43 $49.42 $49.43 $49.43 569,645
2023-10-24 $49.43 $49.43 $49.41 $49.42 $49.42 990,706
2023-10-23 $49.41 $49.42 $49.40 $49.41 $49.41 2,014,106
2023-10-20 $49.38 $49.41 $49.38 $49.41 $49.41 1,934,631
2023-10-19 $49.37 $49.38 $49.36 $49.37 $49.37 647,702
2023-10-18 $49.36 $49.37 $49.35 $49.37 $49.37 772,110
2023-10-17 $49.35 $49.37 $49.34 $49.34 $49.34 897,959
2023-10-16 $49.36 $49.37 $49.35 $49.36 $49.36 814,489
2023-10-13 $49.35 $49.36 $49.34 $49.36 $49.36 692,738
2023-10-12 $49.33 $49.35 $49.33 $49.35 $49.35 577,522
2023-10-11 $49.34 $49.35 $49.32 $49.35 $49.35 817,484
2023-10-10 $49.32 $49.33 $49.31 $49.32 $49.32 696,827
2023-10-09 $49.32 $49.34 $49.31 $49.33 $49.33 443,339
2023-10-06 $49.29 $49.31 $49.29 $49.31 $49.31 1,022,323
2023-10-05 $49.29 $49.30 $49.28 $49.30 $49.30 717,579
2023-10-04 $49.28 $49.28 $49.26 $49.28 $49.28 1,487,199
2023-10-03 $49.25 $49.28 $49.24 $49.28 $49.28 1,252,259
2023-10-02 $49.28 $49.28 $49.23 $49.26 $49.26 4,203,850
2023-09-29 $49.47 $49.50 $49.47 $49.49 $49.49 668,108
2023-09-28 $49.47 $49.47 $49.45 $49.47 $49.47 810,822
2023-09-27 $49.45 $49.47 $49.44 $49.46 $49.46 1,093,021
2023-09-26 $49.46 $49.49 $49.45 $49.45 $49.45 2,297,927
2023-09-25 $49.46 $49.47 $49.44 $49.46 $49.46 710,398
2023-09-22 $49.42 $49.45 $49.42 $49.44 $49.44 3,385,138
2023-09-21 $49.41 $49.42 $49.39 $49.42 $49.42 916,428
2023-09-20 $49.42 $49.43 $49.40 $49.42 $49.42 687,219
2023-09-19 $49.40 $49.41 $49.39 $49.41 $49.41 1,184,072
2023-09-18 $49.40 $49.40 $49.38 $49.39 $49.39 664,750
2023-09-15 $49.37 $49.39 $49.36 $49.36 $49.36 812,795
2023-09-14 $49.36 $49.37 $49.35 $49.35 $49.35 1,085,461
2023-09-13 $49.34 $49.36 $49.33 $49.36 $49.36 615,286
2023-09-12 $49.34 $49.35 $49.32 $49.33 $49.33 1,099,179
2023-09-11 $49.32 $49.38 $49.32 $49.32 $49.32 2,596,761
2023-09-08 $49.31 $49.32 $49.30 $49.32 $49.32 537,685
2023-09-07 $49.30 $49.31 $49.29 $49.29 $49.29 889,119
2023-09-06 $49.30 $49.31 $49.28 $49.29 $49.29 704,574
2023-09-05 $49.29 $49.31 $49.27 $49.31 $49.31 750,235
2023-09-01 $49.28 $49.29 $49.26 $49.26 $49.26 794,234
2023-08-31 $49.50 $49.51 $49.48 $49.51 $49.28 625,518
2023-08-30 $49.48 $49.49 $49.47 $49.47 $49.24 796,306
2023-08-29 $49.45 $49.49 $49.44 $49.49 $49.26 856,251
2023-08-28 $49.45 $49.45 $49.42 $49.43 $49.20 424,985
2023-08-25 $49.42 $49.43 $49.41 $49.43 $49.20 410,973
2023-08-24 $49.39 $49.43 $49.39 $49.42 $49.19 510,780
2023-08-23 $49.41 $49.42 $49.39 $49.41 $49.18 600,157
2023-08-22 $49.39 $49.40 $49.38 $49.40 $49.17 493,776
2023-08-21 $49.37 $49.40 $49.37 $49.39 $49.16 1,728,731
2023-08-18 $49.37 $49.39 $49.36 $49.39 $49.16 811,274
2023-08-17 $49.35 $49.36 $49.33 $49.36 $49.13 580,046
2023-08-16 $49.34 $49.35 $49.33 $49.35 $49.12 712,520
2023-08-15 $49.34 $49.35 $49.33 $49.33 $49.10 698,535
2023-08-14 $49.32 $49.34 $49.31 $49.33 $49.10 508,990
2023-08-11 $49.32 $49.32 $49.31 $49.31 $49.08 409,158
2023-08-10 $49.32 $49.34 $49.31 $49.32 $49.09 8,666,407
2023-08-09 $49.29 $49.32 $49.29 $49.32 $49.09 669,586
2023-08-08 $49.32 $49.32 $49.30 $49.31 $49.08 669,570
2023-08-07 $49.30 $49.32 $49.30 $49.31 $49.08 2,467,030
2023-08-04 $49.28 $49.30 $49.26 $49.30 $49.07 1,018,349
2023-08-03 $49.25 $49.27 $49.25 $49.27 $49.04 829,267
2023-08-02 $49.27 $49.27 $49.24 $49.25 $49.02 851,766
2023-08-01 $49.25 $49.26 $49.22 $49.22 $48.99 1,582,489
2023-07-31 $49.48 $49.49 $49.47 $49.49 $49.02 665,171
2023-07-28 $49.45 $49.46 $49.44 $49.46 $49.46 863,336
2023-07-27 $49.41 $49.43 $49.41 $49.41 $49.41 710,090
2023-07-26 $49.42 $49.42 $49.39 $49.41 $49.41 640,917
2023-07-25 $49.39 $49.41 $49.39 $49.40 $49.40 857,295
2023-07-24 $49.40 $49.40 $49.38 $49.38 $49.38 713,250
2023-07-21 $49.37 $49.38 $49.36 $49.36 $49.36 422,379
2023-07-20 $49.36 $49.37 $49.35 $49.37 $49.37 513,733
2023-07-19 $49.35 $49.35 $49.33 $49.34 $49.34 667,061
2023-07-18 $49.33 $49.34 $49.32 $49.34 $49.34 1,070,917
2023-07-17 $49.33 $49.33 $49.32 $49.32 $49.32 917,478
2023-07-14 $49.31 $49.35 $49.31 $49.32 $49.32 643,306
2023-07-13 $49.31 $49.33 $49.30 $49.33 $49.33 745,128
2023-07-12 $49.27 $49.30 $49.27 $49.30 $49.30 1,077,290
2023-07-11 $49.27 $49.28 $49.26 $49.27 $49.27 2,229,154
2023-07-10 $49.23 $49.26 $49.23 $49.26 $49.26 973,315
2023-07-07 $49.23 $49.23 $49.21 $49.23 $49.23 546,454
2023-07-06 $49.20 $49.22 $49.20 $49.20 $49.20 631,712
2023-07-05 $49.20 $49.21 $49.19 $49.20 $49.20 484,610
2023-07-03 $49.20 $49.20 $49.17 $49.20 $49.20 451,635
2023-06-30 $49.39 $49.41 $49.38 $49.41 $49.41 703,046
2023-06-29 $49.38 $49.40 $49.37 $49.39 $49.39 1,108,166
2023-06-28 $49.38 $49.39 $49.37 $49.39 $49.39 521,769
2023-06-27 $49.38 $49.39 $49.36 $49.36 $49.36 560,305
2023-06-26 $49.36 $49.38 $49.35 $49.38 $49.38 429,664
2023-06-23 $49.36 $49.36 $49.34 $49.36 $49.36 551,600
2023-06-22 $49.32 $49.35 $49.32 $49.33 $49.33 670,639
2023-06-21 $49.31 $49.33 $49.30 $49.33 $49.33 799,797
2023-06-20 $49.30 $49.33 $49.28 $49.32 $49.32 693,210
2023-06-16 $49.28 $49.30 $49.27 $49.28 $49.28 687,079
2023-06-15 $49.25 $49.27 $49.23 $49.27 $49.27 892,611
2023-06-14 $49.24 $49.27 $49.22 $49.24 $49.24 1,146,259
2023-06-13 $49.23 $49.25 $49.23 $49.24 $49.24 1,003,891
2023-06-12 $49.21 $49.23 $49.20 $49.22 $49.22 713,999
2023-06-09 $49.21 $49.21 $49.18 $49.18 $49.18 589,472
2023-06-08 $49.19 $49.20 $49.17 $49.19 $49.19 513,161
2023-06-07 $49.18 $49.19 $49.16 $49.16 $49.16 584,511
2023-06-06 $49.16 $49.17 $49.14 $49.17 $49.17 2,182,622
2023-06-05 $49.14 $49.17 $49.14 $49.17 $49.17 714,414
2023-06-02 $49.15 $49.16 $49.13 $49.14 $49.14 1,541,262
2023-06-01 $49.16 $49.18 $49.15 $49.17 $49.17 757,879
2023-05-31 $49.38 $49.39 $49.37 $49.39 $49.16 984,999
2023-05-30 $49.32 $49.36 $49.31 $49.35 $49.13 4,027,276
2023-05-26 $49.28 $49.31 $49.28 $49.29 $49.29 516,303
2023-05-25 $49.29 $49.32 $49.29 $49.30 $49.30 1,204,262
2023-05-24 $49.32 $49.32 $49.29 $49.32 $49.32 932,290
2023-05-23 $49.28 $49.31 $49.28 $49.31 $49.31 690,395
2023-05-22 $49.29 $49.29 $49.26 $49.26 $49.26 538,288
2023-05-19 $49.25 $49.29 $49.25 $49.26 $49.26 1,051,632
2023-05-18 $49.27 $49.27 $49.25 $49.26 $49.26 687,559
2023-05-17 $49.25 $49.27 $49.24 $49.25 $49.25 925,024
2023-05-16 $49.25 $49.25 $49.24 $49.24 $49.24 516,508
2023-05-15 $49.27 $49.27 $49.24 $49.26 $49.26 722,815
2023-05-12 $49.24 $49.26 $49.23 $49.23 $49.23 864,897
2023-05-11 $49.22 $49.24 $49.21 $49.23 $49.23 599,249
2023-05-10 $49.21 $49.22 $49.19 $49.22 $49.22 629,209
2023-05-09 $49.19 $49.21 $49.19 $49.19 $49.19 510,291
2023-05-08 $49.19 $49.21 $49.19 $49.20 $49.20 1,687,909
2023-05-05 $49.20 $49.21 $49.16 $49.17 $49.17 608,297
2023-05-04 $49.21 $49.27 $49.19 $49.27 $49.27 1,082,704
2023-05-03 $49.18 $49.21 $49.18 $49.20 $49.20 541,019
2023-05-02 $49.16 $49.19 $49.16 $49.19 $49.19 884,079
2023-05-01 $49.17 $49.20 $49.12 $49.14 $49.14 1,068,298
2023-04-28 $49.37 $49.39 $49.36 $49.39 $49.17 684,213
2023-04-27 $49.34 $49.36 $49.33 $49.36 $49.14 613,781
2023-04-26 $49.35 $49.37 $49.33 $49.35 $49.13 796,608
2023-04-25 $49.37 $49.38 $49.35 $49.37 $49.37 915,504
2023-04-24 $49.32 $49.35 $49.31 $49.35 $49.35 444,129
2023-04-21 $49.31 $49.34 $49.30 $49.32 $49.32 509,831
2023-04-20 $49.30 $49.31 $49.29 $49.29 $49.29 530,647
2023-04-19 $49.29 $49.30 $49.27 $49.29 $49.29 812,692
2023-04-18 $49.26 $49.29 $49.26 $49.28 $49.28 558,697
2023-04-17 $49.27 $49.29 $49.26 $49.27 $49.27 370,549
2023-04-14 $49.23 $49.25 $49.21 $49.23 $49.23 745,445
2023-04-13 $49.24 $49.26 $49.22 $49.24 $49.24 741,864
2023-04-12 $49.21 $49.24 $49.20 $49.24 $49.24 496,074
2023-04-11 $49.19 $49.24 $49.18 $49.20 $49.20 770,527
2023-04-10 $49.15 $49.20 $49.13 $49.19 $49.19 969,447
2023-04-06 $49.15 $49.16 $49.13 $49.14 $49.14 615,478
2023-04-05 $49.17 $49.19 $49.15 $49.15 $49.15 517,377
2023-04-04 $49.11 $49.23 $49.11 $49.17 $49.17 898,211
2023-04-03 $49.10 $49.14 $49.10 $49.13 $49.13 574,589
2023-03-31 $49.32 $49.34 $49.29 $49.30 $49.09 936,152
2023-03-30 $49.27 $49.31 $49.27 $49.30 $49.09 704,445
2023-03-29 $49.27 $49.28 $49.25 $49.27 $49.06 493,117
2023-03-28 $49.23 $49.27 $49.23 $49.25 $49.04 493,277
2023-03-27 $49.24 $49.27 $49.22 $49.22 $49.01 375,325
2023-03-24 $49.26 $49.27 $49.20 $49.24 $49.03 446,698
2023-03-23 $49.24 $49.29 $49.24 $49.26 $49.05 825,250
2023-03-22 $49.20 $49.28 $49.19 $49.25 $49.04 618,785
2023-03-21 $49.18 $49.19 $49.15 $49.16 $48.95 389,760
2023-03-20 $49.14 $49.17 $49.13 $49.14 $49.14 535,741
2023-03-17 $49.18 $49.23 $49.15 $49.22 $49.22 859,882
2023-03-16 $49.14 $49.20 $49.11 $49.11 $49.11 863,347
2023-03-15 $49.07 $49.22 $49.00 $49.22 $49.22 1,423,194
2023-03-14 $49.23 $49.23 $48.90 $48.98 $48.98 2,928,322
2023-03-13 $49.33 $49.33 $49.19 $49.25 $49.25 1,528,068
2023-03-10 $49.35 $49.37 $49.34 $49.37 $49.37 3,232,417
2023-03-09 $49.34 $49.36 $49.33 $49.35 $49.35 1,025,330
2023-03-08 $49.33 $49.33 $49.31 $49.32 $49.32 1,834,422
2023-03-07 $49.33 $49.34 $49.30 $49.30 $49.30 503,086
2023-03-06 $49.33 $49.34 $49.32 $49.32 $49.32 1,052,497
2023-03-03 $49.32 $49.32 $49.31 $49.31 $49.31 654,891
2023-03-02 $49.28 $49.31 $49.28 $49.30 $49.30 1,162,262
2023-03-01 $49.28 $49.30 $49.26 $49.27 $49.27 1,406,098
2023-02-28 $49.44 $49.47 $49.44 $49.47 $49.29 905,233
2023-02-27 $49.43 $49.46 $49.43 $49.45 $49.27 869,145
2023-02-24 $49.42 $49.43 $49.42 $49.42 $49.24 1,374,373
2023-02-23 $49.41 $49.44 $49.41 $49.43 $49.25 458,851
2023-02-22 $49.41 $49.44 $49.40 $49.42 $49.24 655,525
2023-02-21 $49.41 $49.41 $49.38 $49.40 $49.22 1,647,084
2023-02-17 $49.38 $49.41 $49.38 $49.39 $49.21 991,521
2023-02-16 $49.40 $49.40 $49.38 $49.39 $49.21 3,739,585
2023-02-15 $49.35 $49.38 $49.35 $49.38 $49.20 4,541,419
2023-02-14 $49.32 $49.35 $49.32 $49.34 $49.16 730,125
2023-02-13 $49.34 $49.34 $49.32 $49.33 $49.15 733,206
2023-02-10 $49.31 $49.33 $49.30 $49.31 $49.13 1,408,870
2023-02-09 $49.31 $49.32 $49.29 $49.29 $49.29 1,119,974
2023-02-08 $49.28 $49.31 $49.28 $49.29 $49.29 921,815
2023-02-07 $49.25 $49.28 $49.25 $49.26 $49.26 1,265,994
2023-02-06 $49.23 $49.24 $49.21 $49.21 $49.21 1,852,798
2023-02-03 $49.20 $49.24 $49.19 $49.20 $49.20 1,452,696
2023-02-02 $49.21 $49.24 $49.20 $49.20 $49.20 1,367,682
2023-02-01 $49.21 $49.22 $49.18 $49.22 $49.22 1,180,329
2023-01-31 $49.39 $49.42 $49.39 $49.41 $49.20 1,084,547
2023-01-30 $49.36 $49.38 $49.36 $49.36 $49.15 835,647
2023-01-27 $49.35 $49.37 $49.34 $49.35 $49.14 845,875
2023-01-26 $49.34 $49.35 $49.33 $49.33 $49.12 844,531
2023-01-25 $49.33 $49.34 $49.32 $49.34 $49.13 756,913
2023-01-24 $49.30 $49.32 $49.30 $49.32 $49.11 411,758
2023-01-23 $49.30 $49.30 $49.28 $49.28 $49.07 488,508
2023-01-20 $49.26 $49.28 $49.26 $49.28 $49.07 572,503
2023-01-19 $49.25 $49.28 $49.25 $49.25 $49.04 769,464
2023-01-18 $49.26 $49.27 $49.24 $49.26 $49.05 1,677,762
2023-01-17 $49.21 $49.25 $49.21 $49.22 $49.01 3,305,423
2023-01-13 $49.20 $49.21 $49.19 $49.20 $48.99 715,220
2023-01-12 $49.18 $49.22 $49.18 $49.22 $49.01 652,041
2023-01-11 $49.18 $49.19 $49.17 $49.18 $48.96 542,059
2023-01-10 $49.17 $49.18 $49.15 $49.16 $48.95 594,824
2023-01-09 $49.16 $49.19 $49.16 $49.16 $48.95 1,070,614
2023-01-06 $49.14 $49.18 $49.12 $49.18 $48.97 817,965
2023-01-05 $49.12 $49.14 $49.10 $49.12 $48.91 1,006,279
2023-01-04 $49.11 $49.13 $49.09 $49.13 $48.92 1,276,391
2023-01-03 $49.12 $49.12 $49.09 $49.11 $48.90 903,861
2022-12-30 $49.10 $49.10 $49.08 $49.10 $49.10 641,912
2022-12-29 $49.09 $49.11 $49.08 $49.09 $49.09 618,243
2022-12-28 $49.08 $49.08 $49.06 $49.07 $49.07 928,814
2022-12-27 $49.22 $49.22 $49.19 $49.19 $49.05 952,824
2022-12-23 $49.18 $49.21 $49.18 $49.20 $49.06 1,085,196
2022-12-22 $49.19 $49.20 $49.17 $49.19 $49.05 938,892
2022-12-21 $49.17 $49.18 $49.15 $49.18 $49.03 1,623,230
2022-12-20 $49.15 $49.16 $49.14 $49.16 $49.02 1,255,776
2022-12-19 $49.13 $49.15 $49.12 $49.14 $49.00 1,833,088
2022-12-16 $49.12 $49.15 $49.11 $49.12 $48.98 1,767,958
2022-12-15 $49.11 $49.12 $49.10 $49.12 $48.98 1,194,535
2022-12-14 $49.10 $49.11 $49.09 $49.11 $48.97 920,416
2022-12-13 $49.10 $49.12 $49.09 $49.11 $48.97 2,941,266
2022-12-12 $49.07 $49.10 $49.07 $49.08 $48.94 1,084,443
2022-12-09 $49.07 $49.08 $49.06 $49.07 $49.07 969,901
2022-12-08 $49.06 $49.07 $49.05 $49.06 $49.06 667,661
2022-12-07 $49.04 $49.07 $49.04 $49.06 $49.06 1,161,202
2022-12-06 $49.02 $49.05 $49.02 $49.05 $49.05 975,461
2022-12-05 $49.03 $49.03 $49.02 $49.02 $49.02 743,306
2022-12-02 $49.02 $49.03 $49.01 $49.03 $49.03 781,616
2022-12-01 $49.01 $49.02 $48.99 $49.02 $49.02 4,536,157
2022-11-30 $49.13 $49.18 $49.13 $49.18 $49.01 747,218
2022-11-29 $49.15 $49.17 $49.14 $49.16 $48.99 1,183,681
2022-11-28 $49.12 $49.15 $49.12 $49.15 $48.99 623,917
2022-11-25 $49.12 $49.13 $49.11 $49.12 $48.96 431,723
2022-11-23 $49.10 $49.12 $49.08 $49.12 $48.96 1,996,420
2022-11-22 $49.09 $49.12 $49.08 $49.11 $48.95 995,275
2022-11-21 $49.10 $49.10 $49.08 $49.08 $48.92 479,552
2022-11-18 $49.06 $49.07 $49.05 $49.06 $48.90 1,412,906
2022-11-17 $49.02 $49.04 $49.01 $49.04 $48.88 4,683,441
2022-11-16 $49.02 $49.03 $49.01 $49.02 $48.86 829,889
2022-11-15 $48.99 $49.03 $48.99 $49.02 $48.86 838,746
2022-11-14 $48.98 $49.01 $48.98 $48.99 $48.83 918,166
2022-11-11 $49.02 $49.02 $48.98 $49.00 $48.84 546,032
2022-11-10 $48.99 $49.03 $48.98 $49.03 $48.87 1,275,321
2022-11-09 $48.95 $48.96 $48.94 $48.95 $48.79 815,709
2022-11-08 $48.94 $48.96 $48.93 $48.96 $48.79 641,008
2022-11-07 $48.92 $48.94 $48.92 $48.93 $48.77 631,093
2022-11-04 $48.92 $48.95 $48.91 $48.92 $48.92 563,982
2022-11-03 $48.90 $48.92 $48.89 $48.91 $48.91 804,694
2022-11-02 $48.90 $48.95 $48.90 $48.91 $48.91 554,386
2022-11-01 $48.88 $48.90 $48.88 $48.90 $48.90 731,399
2022-10-31 $49.03 $49.06 $49.03 $49.03 $48.87 513,124
2022-10-28 $49.03 $49.03 $49.02 $49.02 $48.86 542,082
2022-10-27 $49.03 $49.06 $49.02 $49.05 $48.89 588,102
2022-10-26 $49.03 $49.04 $49.02 $49.04 $48.88 666,615
2022-10-25 $49.03 $49.04 $49.02 $49.04 $48.88 662,626
2022-10-24 $49.02 $49.03 $49.01 $49.03 $48.87 557,879
2022-10-21 $49.01 $49.06 $49.01 $49.06 $48.90 564,709
2022-10-20 $48.99 $49.02 $48.98 $49.00 $48.84 600,062
2022-10-19 $48.99 $49.00 $48.98 $49.00 $48.84 704,871
2022-10-18 $49.00 $49.00 $48.98 $48.98 $48.98 733,209
2022-10-17 $48.99 $49.00 $48.98 $48.99 $48.99 1,198,365
2022-10-14 $48.97 $48.98 $48.95 $48.95 $48.95 507,510
2022-10-13 $48.96 $48.97 $48.93 $48.95 $48.95 1,970,000
2022-10-12 $48.98 $49.00 $48.97 $49.00 $49.00 3,793,748
2022-10-11 $48.99 $49.00 $48.98 $49.00 $49.00 1,071,888
2022-10-10 $48.98 $48.99 $48.96 $48.99 $48.99 471,762
2022-10-07 $48.98 $48.98 $48.95 $48.96 $48.96 1,054,360
2022-10-06 $48.97 $48.97 $48.94 $48.95 $48.95 1,840,757
2022-10-05 $48.97 $48.98 $48.95 $48.95 $48.95 724,349
2022-10-04 $48.97 $48.98 $48.95 $48.95 $48.95 1,234,338
2022-10-03 $48.97 $48.98 $48.95 $48.98 $48.98 999,271
2022-09-30 $49.08 $49.09 $49.05 $49.08 $48.96 991,516
2022-09-29 $49.08 $49.09 $49.05 $49.09 $48.96 1,500,162
2022-09-28 $49.09 $49.11 $49.07 $49.10 $48.98 1,847,013
2022-09-27 $49.10 $49.12 $49.08 $49.10 $48.98 1,525,562
2022-09-26 $49.11 $49.12 $49.10 $49.11 $48.98 717,943
2022-09-23 $49.12 $49.14 $49.11 $49.12 $49.12 1,740,936
2022-09-22 $49.10 $49.13 $49.09 $49.11 $49.11 1,554,994
2022-09-21 $49.13 $49.13 $49.10 $49.11 $49.11 670,929
2022-09-20 $49.10 $49.12 $49.10 $49.11 $49.11 712,862
2022-09-19 $49.08 $49.11 $49.08 $49.10 $49.10 690,544
2022-09-16 $49.11 $49.13 $49.09 $49.11 $49.11 998,943
2022-09-15 $49.11 $49.11 $49.09 $49.10 $49.10 992,464
2022-09-14 $49.06 $49.10 $49.06 $49.09 $49.09 652,473
2022-09-13 $49.03 $49.06 $49.03 $49.06 $49.06 673,519
2022-09-12 $49.09 $49.09 $49.07 $49.08 $49.08 414,369
2022-09-09 $49.08 $49.09 $49.04 $49.07 $49.07 990,878
2022-09-08 $49.07 $49.10 $49.07 $49.07 $49.07 881,757
2022-09-07 $49.06 $49.11 $49.06 $49.11 $49.11 975,603
2022-09-06 $49.08 $49.08 $49.06 $49.06 $49.06 556,321
2022-09-02 $49.07 $49.10 $49.07 $49.10 $49.10 263,099
2022-09-01 $49.06 $49.07 $49.02 $49.06 $49.06 885,747
2022-08-31 $49.16 $49.19 $49.15 $49.17 $49.04 1,320,211
2022-08-30 $49.18 $49.18 $49.14 $49.16 $49.03 667,163
2022-08-29 $49.17 $49.17 $49.14 $49.15 $49.02 447,399
2022-08-26 $49.16 $49.16 $49.13 $49.15 $49.02 646,330
2022-08-25 $49.13 $49.16 $49.13 $49.14 $49.01 394,170
2022-08-24 $49.13 $49.15 $49.13 $49.14 $49.01 670,901
2022-08-23 $49.13 $49.16 $49.13 $49.13 $49.00 1,096,651
2022-08-22 $49.13 $49.13 $49.11 $49.13 $49.00 391,905
2022-08-19 $49.13 $49.13 $49.11 $49.12 $48.99 279,592
2022-08-18 $49.10 $49.11 $49.09 $49.11 $48.98 449,743
2022-08-17 $49.08 $49.09 $49.07 $49.09 $48.96 476,837
2022-08-16 $49.10 $49.10 $49.08 $49.09 $48.96 486,464
2022-08-15 $49.07 $49.10 $49.07 $49.10 $48.97 472,600
2022-08-12 $49.05 $49.06 $49.03 $49.06 $48.93 531,684
2022-08-11 $49.03 $49.04 $49.02 $49.04 $48.91 228,917
2022-08-10 $49.04 $49.06 $49.02 $49.04 $48.91 991,932
2022-08-09 $48.99 $49.01 $48.99 $49.00 $48.87 275,333
2022-08-08 $48.97 $49.00 $48.97 $49.00 $48.87 189,687
2022-08-05 $48.96 $48.97 $48.93 $48.95 $48.82 279,367
2022-08-04 $48.98 $49.00 $48.98 $49.00 $48.87 397,565
2022-08-03 $48.93 $48.98 $48.93 $48.98 $48.85 451,764
2022-08-02 $48.96 $48.97 $48.92 $48.93 $48.80 430,584
2022-08-01 $48.94 $48.98 $48.94 $48.97 $48.84 283,913
2022-07-29 $49.06 $49.07 $49.03 $49.06 $48.83 1,534,608
2022-07-28 $49.01 $49.06 $49.01 $49.06 $48.83 362,224
2022-07-27 $49.04 $49.04 $49.01 $49.03 $48.80 390,163
2022-07-26 $49.01 $49.03 $49.01 $49.02 $48.79 241,195
2022-07-25 $49.00 $49.04 $49.00 $49.03 $48.80 1,387,666
2022-07-22 $48.98 $49.02 $48.98 $49.01 $48.78 489,448
2022-07-21 $48.99 $49.02 $48.98 $49.02 $48.78 395,676
2022-07-20 $48.97 $48.98 $48.96 $48.98 $48.75 597,922
2022-07-19 $48.98 $48.99 $48.96 $48.96 $48.73 510,610
2022-07-18 $48.98 $48.98 $48.95 $48.95 $48.72 663,455
2022-07-15 $48.98 $48.99 $48.97 $48.98 $48.75 4,064,707
2022-07-14 $48.97 $48.99 $48.94 $48.98 $48.75 454,926
2022-07-13 $48.93 $48.98 $48.93 $48.97 $48.74 3,964,944
2022-07-12 $48.97 $48.99 $48.97 $48.99 $48.76 3,499,745
2022-07-11 $48.97 $48.99 $48.95 $48.98 $48.75 2,771,948
2022-07-08 $48.96 $48.97 $48.95 $48.96 $48.73 632,926
2022-07-07 $48.95 $48.96 $48.94 $48.96 $48.73 397,512
2022-07-06 $48.96 $48.96 $48.93 $48.95 $48.72 219,085
2022-07-05 $48.97 $48.98 $48.96 $48.98 $48.75 315,320
2022-07-01 $48.96 $48.98 $48.95 $48.98 $48.75 420,621
2022-06-30 $49.06 $49.07 $49.05 $49.07 $48.76 259,608
2022-06-29 $49.04 $49.05 $49.02 $49.04 $48.73 589,116
2022-06-28 $49.04 $49.05 $49.03 $49.04 $48.73 246,401
2022-06-27 $49.05 $49.05 $49.02 $49.04 $48.73 211,141
2022-06-24 $49.05 $49.05 $49.03 $49.05 $48.74 365,159
2022-06-23 $49.05 $49.07 $49.04 $49.07 $48.75 1,129,265
2022-06-22 $49.05 $49.06 $49.03 $49.06 $48.75 517,524
2022-06-21 $49.04 $49.05 $49.03 $49.05 $48.74 389,838
2022-06-17 $49.07 $49.08 $49.04 $49.04 $48.73 536,496
2022-06-16 $49.05 $49.09 $49.02 $49.08 $48.77 731,294
2022-06-15 $49.05 $49.07 $49.03 $49.06 $48.75 648,064
2022-06-14 $49.05 $49.06 $49.03 $49.04 $48.72 1,094,248
2022-06-13 $49.03 $49.06 $49.01 $49.03 $48.71 423,164
2022-06-10 $49.09 $49.09 $49.05 $49.05 $48.74 335,558
2022-06-09 $49.10 $49.10 $49.07 $49.09 $48.78 425,667
2022-06-08 $49.09 $49.10 $49.08 $49.10 $48.79 243,162
2022-06-07 $49.09 $49.11 $49.07 $49.10 $48.79 512,325
2022-06-06 $49.07 $49.09 $49.06 $49.09 $48.78 244,224
2022-06-03 $49.08 $49.08 $49.04 $49.07 $48.76 403,371
2022-06-02 $49.07 $49.09 $49.02 $49.07 $48.76 576,677
2022-06-01 $49.07 $49.07 $49.04 $49.07 $48.76 260,996
2022-05-31 $49.11 $49.13 $49.10 $49.13 $48.76 238,313
2022-05-27 $49.13 $49.13 $49.11 $49.12 $48.75 237,599
2022-05-26 $49.11 $49.12 $49.11 $49.11 $48.74 352,437
2022-05-25 $49.12 $49.13 $49.10 $49.11 $48.73 682,171
2022-05-24 $49.09 $49.11 $49.09 $49.11 $48.74 388,579
2022-05-23 $49.10 $49.10 $49.08 $49.09 $48.72 446,146
2022-05-20 $49.10 $49.12 $49.09 $49.11 $48.74 372,653
2022-05-19 $49.08 $49.10 $49.08 $49.10 $48.73 394,743
2022-05-18 $49.10 $49.10 $49.07 $49.08 $48.71 610,232
2022-05-17 $49.11 $49.12 $49.09 $49.10 $48.73 468,409
2022-05-16 $49.11 $49.13 $49.11 $49.12 $48.75 964,836
2022-05-13 $49.12 $49.13 $49.10 $49.13 $48.75 576,354
2022-05-12 $49.11 $49.13 $49.10 $49.12 $48.75 723,476
2022-05-11 $49.12 $49.13 $49.11 $49.12 $48.75 1,126,841
2022-05-10 $49.15 $49.15 $49.13 $49.14 $48.77 340,386
2022-05-09 $49.15 $49.16 $49.14 $49.15 $48.77 529,507
2022-05-06 $49.14 $49.18 $49.14 $49.16 $48.79 408,239
2022-05-05 $49.16 $49.16 $49.12 $49.12 $48.75 319,170
2022-05-04 $49.12 $49.19 $49.11 $49.16 $48.79 589,895
2022-05-03 $49.15 $49.15 $49.13 $49.13 $48.76 538,448
2022-05-02 $49.14 $49.16 $49.12 $49.15 $48.78 304,799
2022-04-29 $49.21 $49.21 $49.18 $49.19 $48.77 273,794
2022-04-28 $49.21 $49.23 $49.20 $49.21 $48.79 298,425
2022-04-27 $49.21 $49.24 $49.21 $49.23 $48.80 361,241
2022-04-26 $49.23 $49.23 $49.21 $49.23 $48.81 639,842
2022-04-25 $49.22 $49.25 $49.21 $49.22 $48.80 585,118
2022-04-22 $49.22 $49.22 $49.19 $49.20 $48.78 636,807
2022-04-21 $49.22 $49.22 $49.19 $49.21 $48.79 1,270,212
2022-04-20 $49.21 $49.22 $49.19 $49.21 $48.79 258,373
2022-04-19 $49.22 $49.22 $49.18 $49.18 $48.76 236,636
2022-04-18 $49.21 $49.22 $49.19 $49.22 $48.80 187,258
2022-04-14 $49.22 $49.22 $49.18 $49.20 $48.78 389,789
2022-04-13 $49.22 $49.23 $49.20 $49.21 $48.79 371,798
2022-04-12 $49.22 $49.27 $49.20 $49.24 $48.81 516,610
2022-04-11 $49.18 $49.22 $49.18 $49.20 $48.78 953,218
2022-04-08 $49.19 $49.22 $49.18 $49.20 $48.78 363,077
2022-04-07 $49.20 $49.20 $49.18 $49.19 $48.77 485,583
2022-04-06 $49.20 $49.20 $49.15 $49.17 $48.75 875,454
2022-04-05 $49.18 $49.20 $49.17 $49.19 $48.77 367,885
2022-04-04 $49.20 $49.20 $49.16 $49.20 $48.78 214,878
2022-04-01 $49.17 $49.18 $49.15 $49.15 $48.73 335,068
2022-03-31 $49.24 $49.24 $49.21 $49.21 $48.75 475,979
2022-03-30 $49.19 $49.24 $49.19 $49.23 $48.76 634,826
2022-03-29 $49.18 $49.21 $49.18 $49.21 $48.75 217,007
2022-03-28 $49.19 $49.22 $49.19 $49.22 $48.76 411,122
2022-03-25 $49.21 $49.21 $49.16 $49.17 $48.71 167,585
2022-03-24 $49.17 $49.20 $49.17 $49.20 $48.74 203,843
2022-03-23 $49.18 $49.21 $49.18 $49.19 $48.73 149,188
2022-03-22 $49.17 $49.21 $49.17 $49.19 $48.73 172,895
2022-03-21 $49.18 $49.19 $49.15 $49.16 $48.70 192,098
2022-03-18 $49.20 $49.22 $49.16 $49.18 $48.72 214,210
2022-03-17 $49.20 $49.22 $49.17 $49.20 $48.74 200,801
2022-03-16 $49.18 $49.20 $49.15 $49.18 $48.72 507,554
2022-03-15 $49.18 $49.20 $49.17 $49.18 $48.72 231,322
2022-03-14 $49.19 $49.20 $49.17 $49.20 $48.74 120,864
2022-03-11 $49.19 $49.20 $49.17 $49.18 $48.72 194,249
2022-03-10 $49.23 $49.23 $49.19 $49.20 $48.74 370,255
2022-03-09 $49.20 $49.24 $49.20 $49.23 $48.77 377,499
2022-03-08 $49.24 $49.24 $49.22 $49.22 $48.76 162,414
2022-03-07 $49.25 $49.26 $49.24 $49.25 $48.78 12,885,474
2022-03-04 $49.26 $49.28 $49.25 $49.25 $48.79 243,122
2022-03-03 $49.26 $49.27 $49.24 $49.25 $48.79 327,415
2022-03-02 $49.30 $49.30 $49.23 $49.25 $48.79 277,008
2022-03-01 $49.31 $49.34 $49.30 $49.34 $48.88 500,439
2022-02-28 $49.31 $49.33 $49.31 $49.32 $48.82 262,307
2022-02-25 $49.34 $49.36 $49.33 $49.35 $48.85 328,489
2022-02-24 $49.36 $49.38 $49.35 $49.35 $48.85 417,155
2022-02-23 $49.36 $49.37 $49.35 $49.36 $48.86 416,756
2022-02-22 $49.38 $49.38 $49.35 $49.37 $48.87 386,373
2022-02-18 $49.39 $49.40 $49.37 $49.39 $48.89 252,261
2022-02-17 $49.40 $49.41 $49.39 $49.39 $48.89 275,862
2022-02-16 $49.40 $49.40 $49.38 $49.39 $48.89 177,978
2022-02-15 $49.37 $49.39 $49.36 $49.39 $48.89 200,678
2022-02-14 $49.38 $49.39 $49.35 $49.36 $48.86 254,607
2022-02-11 $49.39 $49.39 $49.36 $49.39 $48.88 413,237
2022-02-10 $49.38 $49.40 $49.35 $49.35 $48.85 275,494
2022-02-09 $49.43 $49.43 $49.39 $49.40 $48.90 487,910
2022-02-08 $49.40 $49.41 $49.39 $49.40 $48.90 216,756
2022-02-07 $49.42 $49.45 $49.40 $49.42 $48.92 186,703
2022-02-04 $49.43 $49.43 $49.40 $49.40 $48.90 149,150
2022-02-03 $49.42 $49.43 $49.41 $49.43 $48.93 240,551
2022-02-02 $49.43 $49.44 $49.41 $49.43 $48.92 301,424
2022-02-01 $49.41 $49.43 $49.40 $49.42 $48.92 147,804
2022-01-31 $49.47 $49.48 $49.46 $49.46 $48.92 367,073
2022-01-28 $49.46 $49.48 $49.44 $49.47 $48.93 223,831
2022-01-27 $49.46 $49.46 $49.44 $49.45 $48.91 212,375
2022-01-26 $49.46 $49.48 $49.43 $49.44 $48.90 225,619
2022-01-25 $49.47 $49.48 $49.45 $49.46 $48.92 275,804
2022-01-24 $49.45 $49.49 $49.45 $49.47 $48.93 1,406,417
2022-01-21 $49.48 $49.49 $49.47 $49.47 $48.93 247,415
2022-01-20 $49.46 $49.48 $49.46 $49.48 $48.94 178,079
2022-01-19 $49.48 $49.48 $49.45 $49.47 $48.93 407,824
2022-01-18 $49.46 $49.47 $49.45 $49.46 $48.92 208,302
2022-01-14 $49.49 $49.49 $49.44 $49.46 $48.92 394,729
2022-01-13 $49.48 $49.49 $49.47 $49.49 $48.95 256,326
2022-01-12 $49.48 $49.49 $49.46 $49.47 $48.92 681,971
2022-01-11 $49.47 $49.50 $49.46 $49.48 $48.94 350,990
2022-01-10 $49.47 $49.49 $49.46 $49.47 $48.93 207,297
2022-01-07 $49.47 $49.50 $49.47 $49.50 $48.96 131,582
2022-01-06 $49.48 $49.49 $49.47 $49.48 $48.94 146,554
2022-01-05 $49.49 $49.49 $49.46 $49.46 $48.92 328,220
2022-01-04 $49.49 $49.49 $49.47 $49.48 $48.94 181,612
2022-01-03 $49.47 $49.49 $49.47 $49.47 $48.93 202,155
2021-12-31 $49.47 $49.51 $49.47 $49.49 $48.95 192,513
2021-12-30 $49.47 $49.49 $49.47 $49.47 $48.93 171,710
2021-12-29 $49.48 $49.49 $49.46 $49.49 $48.95 644,428
2021-12-28 $49.52 $49.54 $49.52 $49.53 $48.92 219,340
2021-12-27 $49.52 $49.54 $49.52 $49.53 $48.92 191,018
2021-12-23 $49.52 $49.53 $49.52 $49.52 $48.91 332,390
2021-12-22 $49.54 $49.54 $49.52 $49.53 $48.92 218,391
2021-12-21 $49.52 $49.53 $49.52 $49.53 $48.92 289,711
2021-12-20 $49.52 $49.53 $49.52 $49.52 $48.91 145,038
2021-12-17 $49.53 $49.53 $49.52 $49.52 $48.91 182,613
2021-12-16 $49.53 $49.53 $49.52 $49.52 $48.91 127,950
2021-12-15 $49.52 $49.53 $49.51 $49.53 $48.92 226,533
2021-12-14 $49.52 $49.53 $49.52 $49.53 $48.92 408,775
2021-12-13 $49.53 $49.54 $49.52 $49.52 $48.91 392,049
2021-12-10 $49.51 $49.53 $49.51 $49.53 $48.92 562,376
2021-12-09 $49.51 $49.53 $49.51 $49.51 $48.90 158,029
2021-12-08 $49.51 $49.53 $49.51 $49.53 $48.92 151,134
2021-12-07 $49.53 $49.53 $49.52 $49.53 $48.92 120,809
2021-12-06 $49.52 $49.53 $49.52 $49.52 $48.91 226,369
2021-12-03 $49.54 $49.54 $49.52 $49.53 $48.92 174,011
2021-12-02 $49.53 $49.54 $49.52 $49.53 $48.92 197,288
2021-12-01 $49.54 $49.54 $49.52 $49.54 $48.93 165,315
2021-11-30 $49.59 $49.59 $49.57 $49.57 $48.92 261,950
2021-11-29 $49.57 $49.59 $49.57 $49.59 $48.94 137,380
2021-11-26 $49.58 $49.59 $49.57 $49.58 $48.93 86,022
2021-11-24 $49.57 $49.58 $49.57 $49.58 $48.93 182,387
2021-11-23 $49.57 $49.59 $49.57 $49.59 $48.94 211,815
2021-11-22 $49.59 $49.60 $49.58 $49.59 $48.94 206,664
2021-11-19 $49.60 $49.60 $49.59 $49.59 $48.94 230,076
2021-11-18 $49.59 $49.60 $49.59 $49.59 $48.94 318,522
2021-11-17 $49.60 $49.60 $49.59 $49.60 $48.95 224,721
2021-11-16 $49.60 $49.60 $49.59 $49.60 $48.95 416,368
2021-11-15 $49.60 $49.61 $49.60 $49.61 $48.96 106,098
2021-11-12 $49.61 $49.61 $49.60 $49.60 $48.95 84,531
2021-11-11 $49.60 $49.60 $49.59 $49.60 $48.95 162,599
2021-11-10 $49.60 $49.62 $49.60 $49.60 $48.95 239,094
2021-11-09 $49.60 $49.61 $49.60 $49.61 $48.96 369,746
2021-11-08 $49.60 $49.62 $49.60 $49.61 $48.96 292,133
2021-11-05 $49.62 $49.62 $49.60 $49.61 $48.96 108,552
2021-11-04 $49.59 $49.61 $49.59 $49.60 $48.95 132,869
2021-11-03 $49.59 $49.60 $49.59 $49.59 $48.94 254,166
2021-11-02 $49.59 $49.60 $49.59 $49.59 $48.94 161,434
2021-11-01 $49.58 $49.60 $49.58 $49.60 $48.95 260,930
2021-10-29 $49.63 $49.64 $49.62 $49.62 $48.93 292,914
2021-10-28 $49.64 $49.64 $49.62 $49.63 $48.94 301,730
2021-10-27 $49.64 $49.64 $49.62 $49.64 $48.95 267,466
2021-10-26 $49.63 $49.64 $49.62 $49.64 $48.95 192,994
2021-10-25 $49.62 $49.64 $49.62 $49.63 $48.94 165,583
2021-10-22 $49.62 $49.64 $49.62 $49.64 $48.95 169,548
2021-10-21 $49.63 $49.64 $49.62 $49.62 $48.93 207,504
2021-10-20 $49.63 $49.64 $49.63 $49.63 $48.94 300,049
2021-10-19 $49.65 $49.65 $49.63 $49.64 $48.95 218,707
2021-10-18 $49.64 $49.65 $49.64 $49.65 $48.96 138,506
2021-10-15 $49.64 $49.65 $49.64 $49.65 $48.96 148,060
2021-10-14 $49.64 $49.65 $49.64 $49.64 $48.95 343,293
2021-10-13 $49.65 $49.65 $49.64 $49.65 $48.96 303,659
2021-10-12 $49.64 $49.65 $49.64 $49.64 $48.95 107,029
2021-10-11 $49.65 $49.65 $49.64 $49.64 $48.95 102,299
2021-10-08 $49.65 $49.65 $49.64 $49.65 $48.96 109,921
2021-10-07 $49.63 $49.65 $49.63 $49.65 $48.96 277,492
2021-10-06 $49.65 $49.65 $49.64 $49.65 $48.96 219,931
2021-10-05 $49.63 $49.65 $49.63 $49.64 $48.95 276,709
2021-10-04 $49.66 $49.66 $49.63 $49.64 $48.95 541,571
2021-10-01 $49.65 $49.65 $49.64 $49.65 $48.96 180,638
2021-09-30 $49.69 $49.69 $49.67 $49.68 $48.95 259,164
2021-09-29 $49.69 $49.69 $49.67 $49.68 $48.95 219,863
2021-09-28 $49.67 $49.69 $49.67 $49.69 $48.96 126,543
2021-09-27 $49.68 $49.69 $49.67 $49.68 $48.95 109,630
2021-09-24 $49.68 $49.68 $49.67 $49.67 $48.94 201,946
2021-09-23 $49.68 $49.69 $49.67 $49.67 $48.94 152,431
2021-09-22 $49.68 $49.69 $49.68 $49.68 $48.95 350,327
2021-09-21 $49.69 $49.69 $49.67 $49.67 $48.94 222,077
2021-09-20 $49.68 $49.69 $49.67 $49.68 $48.95 179,580
2021-09-17 $49.68 $49.69 $49.68 $49.69 $48.96 258,978
2021-09-16 $49.69 $49.69 $49.68 $49.69 $48.96 446,652
2021-09-15 $49.67 $49.69 $49.67 $49.67 $48.94 118,722
2021-09-14 $49.69 $49.69 $49.67 $49.68 $48.95 177,934
2021-09-13 $49.67 $49.69 $49.67 $49.69 $48.96 196,215
2021-09-10 $49.68 $49.68 $49.67 $49.68 $48.95 179,864
2021-09-09 $49.67 $49.68 $49.67 $49.68 $48.95 354,166
2021-09-08 $49.68 $49.68 $49.67 $49.68 $48.95 199,801
2021-09-07 $49.68 $49.68 $49.67 $49.67 $48.94 170,440
2021-09-03 $49.68 $49.68 $49.67 $49.67 $48.94 57,780
2021-09-02 $49.67 $49.68 $49.66 $49.68 $48.95 204,902
2021-09-01 $49.66 $49.67 $49.66 $49.67 $48.94 331,681
2021-08-31 $49.71 $49.71 $49.70 $49.71 $48.94 122,794
2021-08-30 $49.69 $49.71 $49.69 $49.71 $48.94 373,117
2021-08-27 $49.69 $49.70 $49.69 $49.70 $48.93 249,682
2021-08-26 $49.69 $49.70 $49.69 $49.69 $48.92 540,243
2021-08-25 $49.69 $49.70 $49.68 $49.70 $48.93 269,448
2021-08-24 $49.69 $49.70 $49.68 $49.68 $48.91 678,414
2021-08-23 $49.69 $49.70 $49.68 $49.68 $48.91 247,211
2021-08-20 $49.70 $49.70 $49.68 $49.69 $48.92 200,559
2021-08-19 $49.70 $49.70 $49.68 $49.69 $48.92 632,757
2021-08-18 $49.70 $49.70 $49.69 $49.70 $48.93 262,923
2021-08-17 $49.70 $49.70 $49.69 $49.69 $48.92 237,379
2021-08-16 $49.70 $49.70 $49.69 $49.70 $48.93 128,243
2021-08-13 $49.70 $49.70 $49.68 $49.70 $48.93 154,234
2021-08-12 $49.70 $49.71 $49.69 $49.70 $48.93 2,221,147
2021-08-11 $49.70 $49.71 $49.68 $49.69 $48.92 676,012
2021-08-10 $49.70 $49.71 $49.70 $49.71 $48.94 245,438
2021-08-09 $49.71 $49.71 $49.70 $49.70 $48.93 603,008
2021-08-06 $49.70 $49.70 $49.69 $49.70 $48.93 443,324
2021-08-05 $49.70 $49.70 $49.69 $49.70 $48.93 191,646
2021-08-04 $49.72 $49.72 $49.70 $49.70 $48.93 236,997
2021-08-03 $49.70 $49.71 $49.69 $49.70 $48.93 229,809
2021-08-02 $49.70 $49.70 $49.69 $49.70 $48.93 263,467
2021-07-30 $49.74 $49.74 $49.73 $49.74 $48.92 153,841
2021-07-29 $49.72 $49.74 $49.72 $49.74 $48.92 259,067
2021-07-28 $49.72 $49.74 $49.72 $49.73 $48.91 157,306
2021-07-27 $49.72 $49.74 $49.72 $49.73 $48.91 233,322
2021-07-26 $49.73 $49.74 $49.72 $49.72 $48.90 150,158
2021-07-23 $49.73 $49.73 $49.72 $49.73 $48.91 174,071
2021-07-22 $49.73 $49.73 $49.72 $49.73 $48.91 262,656
2021-07-21 $49.72 $49.73 $49.72 $49.72 $48.90 819,312
2021-07-20 $49.71 $49.72 $49.71 $49.72 $48.90 143,039
2021-07-19 $49.71 $49.73 $49.71 $49.73 $48.91 282,542
2021-07-16 $49.73 $49.73 $49.71 $49.71 $48.89 212,086
2021-07-15 $49.71 $49.73 $49.71 $49.72 $48.90 86,765
2021-07-14 $49.72 $49.72 $49.71 $49.72 $48.90 349,630
2021-07-13 $49.72 $49.73 $49.72 $49.72 $48.90 174,642
2021-07-12 $49.72 $49.73 $49.72 $49.72 $48.90 295,237
2021-07-09 $49.72 $49.73 $49.72 $49.72 $48.90 207,461
2021-07-08 $49.73 $49.73 $49.72 $49.73 $48.91 191,138
2021-07-07 $49.73 $49.73 $49.72 $49.72 $48.90 137,709
2021-07-06 $49.73 $49.73 $49.71 $49.71 $48.89 300,666
2021-07-02 $49.73 $49.73 $49.71 $49.72 $48.90 214,201
2021-07-01 $49.70 $49.72 $49.70 $49.72 $48.90 136,117
2021-06-30 $49.76 $49.76 $49.75 $49.75 $48.88 114,841
2021-06-29 $49.75 $49.76 $49.75 $49.76 $48.89 195,698
2021-06-28 $49.75 $49.76 $49.74 $49.74 $48.87 350,455
2021-06-25 $49.73 $49.75 $49.73 $49.75 $48.88 75,802
2021-06-24 $49.74 $49.75 $49.74 $49.74 $48.87 291,819
2021-06-23 $49.74 $49.75 $49.74 $49.75 $48.88 145,452
2021-06-22 $49.73 $49.75 $49.73 $49.74 $48.87 308,781
2021-06-21 $49.75 $49.75 $49.74 $49.74 $48.87 119,962
2021-06-18 $49.77 $49.77 $49.75 $49.75 $48.88 183,733
2021-06-17 $49.76 $49.77 $49.75 $49.76 $48.89 105,725
2021-06-16 $49.78 $49.78 $49.76 $49.76 $48.89 462,613
2021-06-15 $49.77 $49.78 $49.76 $49.78 $48.91 229,340
2021-06-14 $49.77 $49.78 $49.77 $49.77 $48.90 100,750
2021-06-11 $49.76 $49.78 $49.76 $49.78 $48.91 295,787
2021-06-10 $49.77 $49.78 $49.77 $49.77 $48.90 498,521
2021-06-09 $49.77 $49.78 $49.76 $49.77 $48.90 252,892
2021-06-08 $49.77 $49.77 $49.76 $49.77 $48.90 253,972
2021-06-07 $49.76 $49.77 $49.76 $49.76 $48.89 189,153
2021-06-04 $49.76 $49.77 $49.75 $49.77 $48.90 113,358
2021-06-03 $49.77 $49.78 $49.77 $49.77 $48.90 156,851
2021-06-02 $49.76 $49.78 $49.76 $49.77 $48.90 1,243,397
2021-06-01 $49.76 $49.78 $49.76 $49.78 $48.91 125,999
2021-05-28 $49.79 $49.81 $49.79 $49.81 $48.89 101,914
2021-05-27 $49.79 $49.81 $49.79 $49.81 $48.89 107,575
2021-05-26 $49.79 $49.81 $49.79 $49.79 $48.87 215,710
2021-05-25 $49.80 $49.81 $49.79 $49.81 $48.89 306,145
2021-05-24 $49.79 $49.80 $49.79 $49.80 $48.88 108,859
2021-05-21 $49.77 $49.80 $49.77 $49.79 $48.87 106,648
2021-05-20 $49.77 $49.79 $49.77 $49.79 $48.87 132,110
2021-05-19 $49.78 $49.79 $49.78 $49.78 $48.86 391,655
2021-05-18 $49.78 $49.79 $49.78 $49.78 $48.86 134,023
2021-05-17 $49.78 $49.79 $49.77 $49.78 $48.86 446,056
2021-05-14 $49.78 $49.78 $49.77 $49.78 $48.86 126,560
2021-05-13 $49.77 $49.78 $49.77 $49.78 $48.86 109,034
2021-05-12 $49.77 $49.78 $49.77 $49.77 $48.85 286,633
2021-05-11 $49.77 $49.78 $49.72 $49.77 $48.85 459,020
2021-05-10 $49.79 $49.80 $49.77 $49.78 $48.86 233,251
2021-05-07 $49.78 $49.79 $49.77 $49.79 $48.87 215,698
2021-05-06 $49.77 $49.79 $49.77 $49.78 $48.86 237,780
2021-05-05 $49.78 $49.78 $49.77 $49.78 $48.86 113,302
2021-05-04 $49.77 $49.78 $49.76 $49.76 $48.84 130,967
2021-05-03 $49.77 $49.78 $49.76 $49.77 $48.85 269,434
2021-04-30 $49.83 $49.84 $49.82 $49.84 $48.86 147,618
2021-04-29 $49.81 $49.84 $49.81 $49.83 $48.85 280,805
2021-04-28 $49.82 $49.83 $49.81 $49.82 $48.84 192,718
2021-04-27 $49.82 $49.83 $49.81 $49.82 $48.84 141,130
2021-04-26 $49.82 $49.83 $49.81 $49.83 $48.85 160,842
2021-04-23 $49.82 $49.83 $49.81 $49.83 $48.85 175,393
2021-04-22 $49.81 $49.83 $49.81 $49.82 $48.84 233,269
2021-04-21 $49.82 $49.83 $49.81 $49.83 $48.85 271,595
2021-04-20 $49.82 $49.82 $49.81 $49.82 $48.84 313,354
2021-04-19 $49.81 $49.83 $49.81 $49.81 $48.83 196,129
2021-04-16 $49.80 $49.82 $49.80 $49.81 $48.83 172,197
2021-04-15 $49.82 $49.82 $49.81 $49.82 $48.84 270,494
2021-04-14 $49.82 $49.82 $49.81 $49.82 $48.84 99,354
2021-04-13 $49.80 $49.82 $49.80 $49.81 $48.83 132,161
2021-04-12 $49.81 $49.82 $49.80 $49.81 $48.83 251,912
2021-04-09 $49.81 $49.81 $49.80 $49.81 $48.83 141,655
2021-04-08 $49.80 $49.81 $49.79 $49.81 $48.83 204,944
2021-04-07 $49.79 $49.81 $49.79 $49.81 $48.83 187,712
2021-04-06 $49.80 $49.81 $49.79 $49.80 $48.82 290,174
2021-04-05 $49.79 $49.81 $49.79 $49.81 $48.83 180,741
2021-04-01 $49.80 $49.81 $49.79 $49.81 $48.83 246,059
2021-03-31 $49.83 $49.85 $49.83 $49.85 $48.82 383,944
2021-03-30 $49.83 $49.85 $49.83 $49.85 $48.82 454,360
2021-03-29 $49.83 $49.85 $49.83 $49.85 $48.82 252,392
2021-03-26 $49.82 $49.89 $49.82 $49.85 $48.81 613,597
2021-03-25 $49.84 $49.85 $49.83 $49.85 $48.82 115,694
2021-03-24 $49.84 $49.84 $49.83 $49.84 $48.81 99,413
2021-03-23 $49.82 $49.85 $49.82 $49.83 $48.80 181,611
2021-03-22 $49.85 $49.85 $49.82 $49.83 $48.80 176,724
2021-03-19 $49.82 $49.83 $49.82 $49.83 $48.80 117,199
2021-03-18 $49.84 $49.84 $49.82 $49.84 $48.81 84,904
2021-03-17 $49.83 $49.84 $49.82 $49.84 $48.81 79,845
2021-03-16 $49.81 $49.83 $49.81 $49.82 $48.79 119,348
2021-03-15 $49.83 $49.83 $49.81 $49.83 $48.80 240,928
2021-03-12 $49.83 $49.83 $49.82 $49.82 $48.79 108,349
2021-03-11 $49.81 $49.83 $49.81 $49.81 $48.78 127,456
2021-03-10 $49.82 $49.82 $49.81 $49.82 $48.79 156,751
2021-03-09 $49.83 $49.83 $49.81 $49.83 $48.80 329,383
2021-03-08 $49.83 $49.84 $49.82 $49.84 $48.81 108,962
2021-03-05 $49.83 $49.84 $49.83 $49.84 $48.81 279,781
2021-03-04 $49.83 $49.84 $49.83 $49.83 $48.80 105,995
2021-03-03 $49.83 $49.85 $49.83 $49.83 $48.80 226,246
2021-03-02 $49.84 $49.84 $49.83 $49.84 $48.81 153,020
2021-03-01 $49.82 $49.83 $49.82 $49.83 $48.80 110,287
2021-02-26 $49.88 $49.88 $49.85 $49.86 $48.78 237,784
2021-02-25 $49.89 $49.89 $49.87 $49.87 $48.79 292,447
2021-02-24 $49.89 $49.89 $49.87 $49.89 $48.81 179,034
2021-02-23 $49.89 $49.89 $49.87 $49.89 $48.81 135,068
2021-02-22 $49.89 $49.89 $49.88 $49.88 $48.80 181,390
2021-02-19 $49.88 $49.89 $49.88 $49.89 $48.81 129,184
2021-02-18 $49.89 $49.90 $49.88 $49.89 $48.81 218,876
2021-02-17 $49.87 $49.89 $49.87 $49.89 $48.81 258,041
2021-02-16 $49.89 $49.89 $49.88 $49.89 $48.81 143,877
2021-02-12 $49.88 $49.90 $49.87 $49.88 $48.80 120,500
2021-02-11 $49.88 $49.88 $49.87 $49.88 $48.80 158,405
2021-02-10 $49.86 $49.89 $49.86 $49.88 $48.80 210,237
2021-02-09 $49.88 $49.88 $49.87 $49.87 $48.79 131,278
2021-02-08 $49.86 $49.89 $49.86 $49.89 $48.81 193,347
2021-02-05 $49.85 $49.88 $49.85 $49.86 $48.78 170,106
2021-02-04 $49.87 $49.88 $49.87 $49.87 $48.79 125,836
2021-02-03 $49.87 $49.88 $49.86 $49.87 $48.79 124,690
2021-02-02 $49.85 $49.87 $49.85 $49.87 $48.79 163,245
2021-02-01 $49.86 $49.86 $49.84 $49.86 $48.78 235,223
2021-01-29 $49.91 $49.91 $49.90 $49.91 $48.78 131,360
2021-01-28 $49.89 $49.92 $49.89 $49.90 $48.77 497,410
2021-01-27 $49.90 $49.91 $49.89 $49.91 $48.78 212,369
2021-01-26 $49.90 $49.91 $49.90 $49.91 $48.78 131,225
2021-01-25 $49.90 $49.91 $49.89 $49.90 $48.77 104,057
2021-01-22 $49.90 $49.91 $49.89 $49.90 $48.77 152,855
2021-01-21 $49.91 $49.91 $49.89 $49.90 $48.77 502,287
2021-01-20 $49.89 $49.90 $49.88 $49.90 $48.77 169,793
2021-01-19 $49.89 $49.89 $49.88 $49.89 $48.76 170,323
2021-01-15 $49.89 $49.89 $49.87 $49.88 $48.75 86,980
2021-01-14 $49.89 $49.89 $49.87 $49.88 $48.75 118,011
2021-01-13 $49.88 $49.89 $49.87 $49.89 $48.76 231,415
2021-01-12 $49.86 $49.88 $49.86 $49.88 $48.75 131,644
2021-01-11 $49.86 $49.88 $49.86 $49.88 $48.75 109,342
2021-01-08 $49.86 $49.87 $49.86 $49.86 $48.73 467,483
2021-01-07 $49.85 $49.87 $49.85 $49.87 $48.74 1,179,575
2021-01-06 $49.85 $49.87 $49.85 $49.85 $48.72 234,891
2021-01-05 $49.86 $49.87 $49.85 $49.86 $48.73 131,724
2021-01-04 $49.86 $49.86 $49.84 $49.86 $48.73 80,774
2020-12-31 $49.86 $49.86 $49.84 $49.84 $48.71 72,208
2020-12-30 $49.84 $49.86 $49.84 $49.86 $48.73 152,071
2020-12-29 $49.83 $49.85 $49.83 $49.85 $48.72 157,071
2020-12-28 $49.96 $49.98 $49.96 $49.96 $48.70 175,837
2020-12-24 $49.95 $49.97 $49.95 $49.97 $48.71 60,062
2020-12-23 $49.95 $49.97 $49.95 $49.97 $48.71 68,671
2020-12-22 $49.96 $49.97 $49.95 $49.96 $48.70 1,230,431
2020-12-21 $49.96 $49.97 $49.95 $49.96 $48.70 157,639
2020-12-18 $49.95 $49.97 $49.95 $49.96 $48.70 231,369
2020-12-17 $49.97 $49.97 $49.95 $49.95 $48.69 97,967
2020-12-16 $49.95 $49.97 $49.94 $49.96 $48.70 121,420
2020-12-15 $49.94 $49.96 $49.94 $49.96 $48.70 100,196
2020-12-14 $49.93 $49.96 $49.93 $49.95 $48.69 161,036
2020-12-11 $49.94 $49.94 $49.92 $49.94 $48.68 63,304
2020-12-10 $49.92 $49.94 $49.92 $49.94 $48.68 129,747
2020-12-09 $49.94 $49.95 $49.92 $49.92 $48.66 177,989
2020-12-08 $49.94 $49.94 $49.93 $49.93 $48.67 87,724
2020-12-07 $49.94 $49.94 $49.92 $49.93 $48.67 421,843
2020-12-04 $49.93 $49.94 $49.92 $49.92 $48.66 113,008
2020-12-03 $49.90 $49.93 $49.90 $49.92 $48.66 124,918
2020-12-02 $49.91 $49.91 $49.90 $49.91 $48.65 115,350
2020-12-01 $49.89 $49.92 $49.89 $49.92 $48.66 393,837
2020-11-30 $49.96 $49.96 $49.95 $49.96 $48.65 123,003
2020-11-27 $49.95 $49.96 $49.94 $49.95 $48.64 72,037
2020-11-25 $49.94 $49.96 $49.94 $49.95 $48.64 252,208
2020-11-24 $49.94 $49.95 $49.93 $49.94 $48.63 182,225
2020-11-23 $49.92 $49.94 $49.92 $49.94 $48.63 105,940
2020-11-20 $49.94 $49.94 $49.92 $49.92 $48.61 74,528
2020-11-19 $49.92 $49.94 $49.92 $49.94 $48.63 111,134
2020-11-18 $49.92 $49.94 $49.91 $49.91 $48.60 160,046
2020-11-17 $49.92 $49.93 $49.91 $49.91 $48.60 97,930
2020-11-16 $49.90 $49.91 $49.90 $49.91 $48.60 97,982
2020-11-13 $49.91 $49.92 $49.90 $49.90 $48.59 86,781
2020-11-12 $49.88 $49.90 $49.88 $49.88 $48.57 123,973
2020-11-11 $49.87 $49.89 $49.87 $49.89 $48.58 76,491
2020-11-10 $49.88 $49.89 $49.87 $49.87 $48.56 124,417
2020-11-09 $49.87 $49.87 $49.85 $49.86 $48.55 175,374
2020-11-06 $49.85 $49.85 $49.84 $49.84 $48.53 43,169
2020-11-05 $49.85 $49.85 $49.84 $49.85 $48.54 70,229
2020-11-04 $49.85 $49.86 $49.84 $49.85 $48.54 70,005
2020-11-03 $49.84 $49.85 $49.83 $49.83 $48.52 112,489
2020-11-02 $49.83 $49.85 $49.83 $49.84 $48.53 69,833
2020-10-30 $49.91 $49.92 $49.90 $49.91 $48.54 156,698
2020-10-29 $49.92 $49.92 $49.90 $49.91 $48.54 126,334
2020-10-28 $49.90 $49.93 $49.90 $49.92 $48.55 118,578
2020-10-27 $49.90 $49.92 $49.90 $49.91 $48.54 75,590
2020-10-26 $49.90 $49.92 $49.90 $49.90 $48.53 311,842
2020-10-23 $49.90 $49.92 $49.90 $49.91 $48.54 71,948
2020-10-22 $49.90 $49.92 $49.90 $49.91 $48.54 73,090
2020-10-21 $49.90 $49.92 $49.90 $49.91 $48.54 83,745
2020-10-20 $49.90 $49.92 $49.90 $49.90 $48.53 59,166
2020-10-19 $49.90 $49.91 $49.90 $49.91 $48.54 94,639
2020-10-16 $49.89 $49.92 $49.89 $49.91 $48.54 86,058
2020-10-15 $49.90 $49.92 $49.90 $49.91 $48.54 69,450
2020-10-14 $49.89 $49.91 $49.89 $49.91 $48.54 96,264
2020-10-13 $49.91 $49.91 $49.89 $49.90 $48.53 86,932
2020-10-12 $49.90 $49.91 $49.89 $49.91 $48.54 90,583
2020-10-09 $49.88 $49.91 $49.88 $49.90 $48.53 107,994
2020-10-08 $49.89 $49.89 $49.88 $49.89 $48.52 80,769
2020-10-07 $49.88 $49.89 $49.87 $49.88 $48.51 95,182
2020-10-06 $49.88 $49.88 $49.86 $49.87 $48.50 46,162
2020-10-05 $49.88 $49.88 $49.86 $49.86 $48.49 190,644
2020-10-02 $49.86 $49.87 $49.85 $49.87 $48.50 106,559
2020-10-01 $49.86 $49.88 $49.85 $49.87 $48.50 142,653
2020-09-30 $49.92 $49.93 $49.90 $49.92 $48.50 166,172
2020-09-29 $49.93 $49.93 $49.90 $49.91 $48.49 205,801
2020-09-28 $49.90 $49.92 $49.89 $49.91 $48.49 70,630
2020-09-25 $49.89 $49.94 $49.89 $49.93 $48.51 94,071
2020-09-24 $49.94 $49.94 $49.91 $49.91 $48.49 109,736
2020-09-23 $49.92 $49.93 $49.92 $49.92 $48.50 133,356
2020-09-22 $49.92 $49.93 $49.90 $49.93 $48.51 102,489
2020-09-21 $49.93 $49.94 $49.90 $49.90 $48.48 168,551
2020-09-18 $49.93 $49.94 $49.92 $49.94 $48.52 117,799
2020-09-17 $49.92 $49.94 $49.92 $49.94 $48.52 82,089
2020-09-16 $49.91 $49.94 $49.91 $49.94 $48.52 198,064
2020-09-15 $49.92 $49.93 $49.91 $49.91 $48.49 102,231
2020-09-14 $49.91 $49.93 $49.91 $49.91 $48.49 81,561
2020-09-11 $49.90 $49.92 $49.90 $49.92 $48.50 139,443
2020-09-10 $49.88 $49.92 $49.88 $49.92 $48.50 191,663
2020-09-09 $49.88 $49.90 $49.87 $49.89 $48.47 92,963
2020-09-08 $49.87 $49.90 $49.87 $49.88 $48.46 92,408
2020-09-04 $49.87 $49.90 $49.87 $49.88 $48.46 133,442
2020-09-03 $49.92 $49.92 $49.88 $49.88 $48.46 85,728
2020-09-02 $49.88 $49.90 $49.88 $49.90 $48.48 101,172
2020-09-01 $49.91 $49.91 $49.88 $49.89 $48.47 119,731
2020-08-31 $49.91 $49.95 $49.91 $49.94 $48.47 102,716
2020-08-28 $49.92 $49.93 $49.91 $49.93 $48.46 108,088
2020-08-27 $49.91 $49.92 $49.90 $49.92 $48.45 95,905
2020-08-26 $49.91 $49.92 $49.90 $49.92 $48.45 187,631
2020-08-25 $49.91 $49.91 $49.89 $49.90 $48.43 290,046
2020-08-24 $49.91 $49.91 $49.89 $49.91 $48.44 89,247
2020-08-21 $49.90 $49.91 $49.89 $49.90 $48.43 110,113
2020-08-20 $49.90 $49.90 $49.88 $49.89 $48.42 53,686
2020-08-19 $49.90 $49.90 $49.88 $49.90 $48.43 123,061
2020-08-18 $49.88 $49.90 $49.87 $49.89 $48.42 154,325
2020-08-17 $49.89 $49.91 $49.88 $49.88 $48.41 118,493
2020-08-14 $49.88 $49.90 $49.86 $49.88 $48.41 85,876
2020-08-13 $49.88 $49.90 $49.87 $49.89 $48.42 115,849
2020-08-12 $49.88 $49.89 $49.88 $49.89 $48.42 94,234
2020-08-11 $49.88 $49.89 $49.86 $49.88 $48.41 130,104
2020-08-10 $49.87 $49.89 $49.85 $49.89 $48.42 187,607
2020-08-07 $49.87 $49.88 $49.85 $49.87 $48.40 256,654
2020-08-06 $49.85 $49.88 $49.83 $49.88 $48.41 83,129
2020-08-05 $49.87 $49.87 $49.82 $49.84 $48.37 127,518
2020-08-04 $49.85 $49.86 $49.83 $49.85 $48.38 108,397
2020-08-03 $49.81 $49.85 $49.81 $49.85 $48.38 129,046
2020-07-31 $49.89 $49.89 $49.86 $49.88 $48.36 90,710
2020-07-30 $49.85 $49.89 $49.85 $49.88 $48.36 75,884
2020-07-29 $49.84 $49.87 $49.84 $49.84 $48.32 145,798
2020-07-28 $49.84 $49.86 $49.84 $49.85 $48.33 149,190
2020-07-27 $49.84 $49.85 $49.84 $49.85 $48.33 98,177
2020-07-24 $49.85 $49.95 $49.83 $49.86 $48.34 170,444
2020-07-23 $49.82 $49.85 $49.81 $49.84 $48.32 113,652
2020-07-22 $49.82 $49.84 $49.80 $49.82 $48.30 125,890
2020-07-21 $49.83 $49.83 $49.80 $49.82 $48.29 102,880
2020-07-20 $49.83 $49.84 $49.82 $49.83 $48.31 170,320
2020-07-17 $49.81 $49.84 $49.80 $49.84 $48.31 96,971
2020-07-16 $49.81 $49.82 $49.80 $49.81 $48.29 95,301
2020-07-15 $49.82 $49.82 $49.81 $49.82 $48.30 71,041
2020-07-14 $49.80 $49.84 $49.80 $49.84 $48.32 108,700
2020-07-13 $49.77 $49.81 $49.77 $49.80 $48.27 70,000
2020-07-10 $49.75 $49.80 $49.75 $49.80 $48.28 73,900
2020-07-09 $49.75 $49.77 $49.72 $49.76 $48.24 199,651
2020-07-08 $49.80 $49.80 $49.76 $49.77 $48.25 164,000
2020-07-07 $49.79 $49.83 $49.77 $49.82 $48.30 71,868
2020-07-06 $49.78 $49.80 $49.77 $49.79 $48.27 85,243
2020-07-02 $49.77 $49.81 $49.74 $49.77 $48.25 119,001
2020-07-01 $49.74 $49.77 $49.73 $49.75 $48.23 83,052
2020-06-30 $49.81 $49.81 $49.78 $49.80 $48.22 75,678
2020-06-29 $49.79 $49.80 $49.77 $49.79 $48.21 50,062
2020-06-26 $49.80 $49.80 $49.76 $49.78 $48.20 99,305
2020-06-25 $49.78 $49.80 $49.76 $49.77 $48.19 122,569
2020-06-24 $49.77 $49.81 $49.77 $49.80 $48.22 87,592
2020-06-23 $49.78 $49.79 $49.75 $49.77 $48.19 185,748
2020-06-22 $49.73 $49.77 $49.73 $49.75 $48.17 71,963
2020-06-19 $49.77 $49.78 $49.72 $49.74 $48.16 68,565
2020-06-18 $49.77 $49.77 $49.75 $49.77 $48.19 100,033
2020-06-17 $49.75 $49.77 $49.72 $49.76 $48.17 118,424
2020-06-16 $49.71 $49.74 $49.68 $49.74 $48.16 299,950
2020-06-15 $49.70 $49.73 $49.67 $49.73 $48.15 74,329
2020-06-12 $49.68 $49.72 $49.67 $49.70 $48.12 153,783
2020-06-11 $49.68 $49.73 $49.67 $49.68 $48.10 154,559
2020-06-10 $49.70 $49.74 $49.67 $49.72 $48.14 302,769
2020-06-09 $49.71 $49.72 $49.67 $49.68 $48.10 134,212
2020-06-08 $49.64 $49.71 $49.64 $49.70 $48.12 107,593
2020-06-05 $49.61 $49.66 $49.61 $49.64 $48.06 89,455
2020-06-04 $49.66 $49.67 $49.61 $49.65 $48.07 97,637
2020-06-03 $49.62 $49.65 $49.62 $49.63 $48.05 118,053
2020-06-02 $49.59 $49.63 $49.59 $49.62 $48.04 79,343
2020-06-01 $49.58 $49.63 $49.57 $49.62 $48.04 106,955
2020-05-29 $49.62 $49.65 $49.58 $49.64 $47.99 188,301
2020-05-28 $49.64 $49.64 $49.61 $49.63 $47.98 89,367
2020-05-27 $49.58 $49.62 $49.55 $49.62 $47.97 151,399
2020-05-26 $49.50 $49.55 $49.50 $49.55 $47.90 77,118
2020-05-22 $49.51 $49.51 $49.48 $49.50 $47.85 67,431
2020-05-21 $49.50 $49.50 $49.48 $49.50 $47.85 92,655
2020-05-20 $49.46 $49.49 $49.44 $49.49 $47.84 86,077
2020-05-19 $49.42 $49.43 $49.40 $49.42 $47.78 185,462
2020-05-18 $49.40 $49.42 $49.39 $49.41 $47.77 126,620
2020-05-15 $49.41 $49.41 $49.38 $49.40 $47.76 84,708
2020-05-14 $49.38 $49.41 $49.38 $49.41 $47.77 52,508
2020-05-13 $49.35 $49.40 $49.35 $49.40 $47.76 112,065
2020-05-12 $49.32 $49.37 $49.32 $49.37 $47.73 163,212
2020-05-11 $49.33 $49.35 $49.32 $49.34 $47.70 83,750
2020-05-08 $49.33 $49.34 $49.30 $49.34 $47.70 66,793
2020-05-07 $49.31 $49.33 $49.27 $49.32 $47.68 118,493
2020-05-06 $49.27 $49.29 $49.26 $49.29 $47.65 95,886
2020-05-05 $49.22 $49.26 $49.22 $49.25 $47.61 145,884
2020-05-04 $49.22 $49.23 $49.15 $49.21 $47.57 225,430
2020-05-01 $49.22 $49.24 $49.18 $49.24 $47.60 508,635
2020-04-30 $49.21 $49.27 $49.21 $49.27 $47.54 66,115
2020-04-29 $49.19 $49.26 $49.19 $49.23 $47.51 132,161
2020-04-28 $49.18 $49.23 $49.17 $49.21 $47.48 237,974
2020-04-27 $49.22 $49.22 $49.18 $49.21 $47.48 94,536
2020-04-24 $49.20 $49.23 $49.20 $49.23 $47.50 85,035
2020-04-23 $49.20 $49.25 $49.20 $49.22 $47.49 90,277
2020-04-22 $49.22 $49.25 $49.20 $49.21 $47.48 94,275
2020-04-21 $49.18 $49.22 $49.18 $49.22 $47.49 110,783
2020-04-20 $49.18 $49.22 $49.14 $49.16 $47.44 338,921
2020-04-17 $49.20 $49.20 $49.11 $49.18 $47.46 142,195
2020-04-16 $49.10 $49.15 $49.10 $49.13 $47.41 67,457
2020-04-15 $49.12 $49.16 $49.07 $49.13 $47.41 182,494
2020-04-14 $49.10 $49.17 $49.02 $49.11 $47.39 190,267
2020-04-13 $49.05 $49.10 $49.04 $49.09 $47.37 202,042
2020-04-09 $48.93 $49.08 $48.90 $49.01 $47.29 372,554
2020-04-08 $48.89 $48.94 $48.82 $48.91 $47.20 131,811
2020-04-07 $48.78 $48.90 $48.74 $48.77 $47.06 276,740
2020-04-06 $48.73 $48.79 $48.66 $48.79 $47.08 171,653
2020-04-03 $48.62 $48.79 $48.62 $48.70 $46.99 151,697
2020-04-02 $48.65 $48.80 $47.13 $48.73 $47.02 363,174
2020-04-01 $48.45 $48.71 $48.45 $48.67 $46.96 305,541
2020-03-31 $48.54 $48.66 $48.51 $48.65 $46.84 270,568
2020-03-30 $48.39 $48.57 $48.20 $48.55 $46.75 257,934
2020-03-27 $48.04 $48.41 $48.04 $48.37 $46.57 257,343
2020-03-26 $47.90 $48.44 $47.90 $48.04 $46.25 426,704
2020-03-25 $47.75 $47.87 $47.36 $47.76 $45.98 238,780
2020-03-24 $47.75 $47.96 $47.75 $47.81 $46.03 471,929
2020-03-23 $47.33 $48.07 $47.26 $47.60 $45.83 415,240
2020-03-20 $48.00 $48.15 $46.80 $47.11 $45.36 717,719
2020-03-19 $48.41 $48.65 $48.21 $48.21 $46.42 667,610
2020-03-18 $48.87 $49.04 $48.70 $48.72 $46.91 1,476,127
2020-03-17 $49.01 $49.14 $49.01 $49.08 $47.26 580,819
2020-03-16 $48.89 $49.14 $48.86 $49.03 $47.21 847,950
2020-03-13 $49.30 $49.30 $49.09 $49.25 $47.42 569,305
2020-03-12 $49.18 $49.20 $48.93 $49.06 $47.24 694,063
2020-03-11 $49.80 $49.80 $49.56 $49.56 $47.72 766,126
2020-03-10 $49.88 $49.88 $49.83 $49.87 $48.02 219,835
2020-03-09 $50.02 $50.51 $49.93 $50.01 $48.15 657,879
2020-03-06 $50.00 $50.03 $49.99 $50.02 $48.16 502,654
2020-03-05 $50.03 $50.03 $50.00 $50.02 $48.16 215,099
2020-03-04 $50.00 $50.01 $49.98 $50.01 $48.15 241,966
2020-03-03 $49.98 $49.98 $49.95 $49.98 $48.12 458,545
2020-03-02 $50.02 $50.02 $49.98 $50.00 $48.14 772,653
2020-02-28 $50.04 $50.12 $50.04 $50.12 $48.18 857,771
2020-02-27 $50.09 $50.11 $50.09 $50.10 $48.16 1,360,433
2020-02-26 $50.11 $50.12 $50.09 $50.11 $48.17 353,890
2020-02-25 $50.11 $50.12 $50.10 $50.12 $48.18 303,227
2020-02-24 $50.12 $50.12 $50.10 $50.11 $48.17 395,011
2020-02-21 $50.11 $50.12 $50.10 $50.12 $48.18 247,381
2020-02-20 $50.11 $50.11 $50.10 $50.10 $48.16 165,604
2020-02-19 $50.11 $50.11 $50.09 $50.11 $48.17 212,769
2020-02-18 $50.10 $50.11 $50.09 $50.11 $48.17 156,122
2020-02-14 $50.09 $50.10 $50.08 $50.10 $48.16 314,221
2020-02-13 $50.09 $50.09 $50.08 $50.09 $48.15 466,534
2020-02-12 $50.07 $50.09 $50.07 $50.09 $48.14 191,149
2020-02-11 $50.08 $50.08 $50.06 $50.08 $48.13 313,669
2020-02-10 $50.08 $50.08 $50.07 $50.08 $48.13 272,595
2020-02-07 $50.07 $50.08 $50.06 $50.08 $48.13 325,799
2020-02-06 $50.07 $50.07 $50.06 $50.07 $48.13 1,995,758
2020-02-05 $50.07 $50.07 $50.05 $50.07 $48.12 283,914
2020-02-04 $50.05 $50.07 $50.05 $50.06 $48.12 287,658
2020-02-03 $50.05 $50.05 $50.04 $50.05 $48.11 287,767
2020-01-31 $50.12 $50.13 $50.11 $50.12 $48.08 306,368
2020-01-30 $50.12 $50.14 $50.12 $50.14 $48.10 138,892
2020-01-29 $50.13 $50.13 $50.12 $50.13 $48.09 221,820
2020-01-28 $50.12 $50.13 $50.11 $50.13 $48.09 244,674
2020-01-27 $50.13 $50.13 $50.10 $50.12 $48.08 303,632
2020-01-24 $50.12 $50.13 $50.11 $50.13 $48.09 310,724
2020-01-23 $50.12 $50.12 $50.11 $50.12 $48.08 177,398
2020-01-22 $50.11 $50.12 $50.10 $50.12 $48.08 226,819
2020-01-21 $50.09 $50.11 $50.09 $50.11 $48.08 238,967
2020-01-17 $50.08 $50.10 $50.08 $50.10 $48.07 124,804
2020-01-16 $50.07 $50.09 $50.07 $50.07 $48.04 874,340
2020-01-15 $50.07 $50.08 $50.07 $50.08 $48.05 313,572
2020-01-14 $50.07 $50.08 $50.07 $50.08 $48.05 228,144
2020-01-13 $50.06 $50.08 $50.06 $50.07 $48.04 162,498
2020-01-10 $50.06 $50.07 $50.05 $50.07 $48.04 315,901
2020-01-09 $50.06 $50.06 $50.05 $50.06 $48.02 162,323
2020-01-08 $50.05 $50.05 $50.04 $50.04 $48.01 162,354
2020-01-07 $50.05 $50.05 $50.03 $50.05 $48.02 266,193
2020-01-06 $50.05 $50.05 $50.04 $50.05 $48.02 187,719
2020-01-03 $50.05 $50.05 $50.04 $50.04 $48.01 185,113
2020-01-02 $50.04 $50.04 $50.03 $50.04 $48.01 743,973
2019-12-31 $50.04 $50.04 $50.02 $50.04 $48.01 204,706
2019-12-30 $50.02 $50.02 $50.00 $50.02 $47.99 169,525
2019-12-27 $50.00 $50.01 $49.99 $50.01 $47.97 549,257
2019-12-26 $50.15 $50.15 $50.13 $50.14 $47.96 1,293,247
2019-12-24 $50.13 $50.14 $50.13 $50.14 $47.96 64,303
2019-12-23 $50.11 $50.14 $50.11 $50.14 $47.95 86,597
2019-12-20 $50.11 $50.12 $50.11 $50.12 $47.94 88,942
2019-12-19 $50.10 $50.12 $50.10 $50.11 $47.92 463,554
2019-12-18 $50.11 $50.12 $50.09 $50.11 $47.93 244,190
2019-12-17 $50.08 $50.11 $50.08 $50.08 $47.90 713,494
2019-12-16 $50.10 $50.10 $50.09 $50.10 $47.92 94,000
2019-12-13 $50.08 $50.09 $50.07 $50.09 $47.91 110,475
2019-12-12 $50.08 $50.08 $50.06 $50.08 $47.90 89,071
2019-12-11 $50.05 $50.07 $50.05 $50.07 $47.89 130,379
2019-12-10 $50.07 $50.07 $50.05 $50.05 $47.87 140,714
2019-12-09 $50.05 $50.07 $50.05 $50.06 $47.88 189,705
2019-12-06 $50.05 $50.06 $50.05 $50.06 $47.88 81,557
2019-12-05 $50.06 $50.06 $50.05 $50.06 $47.88 81,276
2019-12-04 $50.05 $50.06 $50.04 $50.06 $47.88 143,904
2019-12-03 $50.03 $50.06 $50.03 $50.04 $47.86 1,028,044
2019-12-02 $50.03 $50.05 $50.03 $50.04 $47.86 853,293
2019-11-29 $50.13 $50.13 $50.12 $50.13 $47.85 19,590
2019-11-27 $50.12 $50.13 $50.12 $50.12 $47.84 449,211
2019-11-26 $50.12 $50.13 $50.11 $50.13 $47.85 115,605
2019-11-25 $50.12 $50.13 $50.11 $50.12 $47.84 105,218
2019-11-22 $50.11 $50.12 $50.09 $50.11 $47.83 95,181
2019-11-21 $50.12 $50.12 $50.09 $50.11 $47.83 103,996
2019-11-20 $50.10 $50.10 $50.09 $50.10 $47.82 581,556
2019-11-19 $50.09 $50.10 $50.09 $50.09 $47.81 83,000
2019-11-18 $50.09 $50.10 $50.09 $50.10 $47.82 76,878
2019-11-15 $50.09 $50.10 $50.08 $50.10 $47.82 145,180
2019-11-14 $50.09 $50.09 $50.08 $50.09 $47.81 81,246
2019-11-13 $50.09 $50.09 $50.07 $50.09 $47.81 136,830
2019-11-12 $50.08 $50.09 $50.07 $50.08 $47.80 87,889
2019-11-11 $50.08 $50.08 $50.07 $50.08 $47.80 116,476
2019-11-08 $50.07 $50.08 $50.06 $50.07 $47.79 82,192
2019-11-07 $50.07 $50.07 $50.06 $50.07 $47.79 115,778
2019-11-06 $50.06 $50.06 $50.05 $50.06 $47.78 236,448
2019-11-05 $50.06 $50.06 $50.04 $50.06 $47.78 96,481
2019-11-04 $50.06 $50.06 $50.04 $50.04 $47.77 143,809
2019-11-01 $50.04 $50.06 $50.03 $50.06 $47.78 977,138
2019-10-31 $50.16 $50.16 $50.14 $50.14 $47.77 112,800
2019-10-30 $50.14 $50.14 $50.12 $50.14 $47.77 93,670
2019-10-29 $50.12 $50.13 $50.12 $50.13 $47.76 122,104
2019-10-28 $50.12 $50.12 $50.10 $50.12 $47.75 81,794
2019-10-25 $50.11 $50.13 $50.11 $50.13 $47.76 172,544
2019-10-24 $50.11 $50.12 $50.10 $50.12 $47.74 192,790
2019-10-23 $50.10 $50.11 $50.10 $50.11 $47.74 68,660
2019-10-22 $50.11 $50.11 $50.10 $50.11 $47.73 86,579
2019-10-21 $50.10 $50.11 $50.09 $50.11 $47.74 174,945
2019-10-18 $50.10 $50.11 $50.09 $50.11 $47.74 1,549,959
2019-10-17 $50.09 $50.09 $50.08 $50.08 $47.71 108,580
2019-10-16 $50.08 $50.09 $50.08 $50.09 $47.72 238,363
2019-10-15 $50.08 $50.09 $50.07 $50.08 $47.71 98,725
2019-10-14 $50.08 $50.08 $50.06 $50.08 $47.71 68,840
2019-10-11 $50.07 $50.07 $50.05 $50.07 $47.70 141,975
2019-10-10 $50.06 $50.07 $50.05 $50.07 $47.70 77,554
2019-10-09 $50.05 $50.06 $50.05 $50.06 $47.69 66,266
2019-10-08 $50.06 $50.06 $50.05 $50.06 $47.69 69,778
2019-10-07 $50.06 $50.06 $50.05 $50.06 $47.69 175,161
2019-10-04 $50.03 $50.05 $50.03 $50.05 $47.68 130,942
2019-10-03 $50.04 $50.05 $50.03 $50.04 $47.67 252,747
2019-10-02 $50.02 $50.04 $50.02 $50.04 $47.67 147,380
2019-10-01 $50.03 $50.04 $50.01 $50.02 $47.65 1,755,136
2019-09-30 $50.19 $50.19 $50.17 $50.19 $47.65 1,165,529
2019-09-27 $50.16 $50.18 $50.16 $50.18 $47.64 412,494
2019-09-26 $50.17 $50.18 $50.17 $50.18 $47.64 76,584
2019-09-25 $50.18 $50.18 $50.16 $50.17 $47.63 214,081
2019-09-24 $50.17 $50.17 $50.15 $50.17 $47.63 94,257
2019-09-23 $50.16 $50.16 $50.15 $50.16 $47.62 90,581
2019-09-20 $50.13 $50.15 $50.13 $50.15 $47.61 62,591
2019-09-19 $50.14 $50.14 $50.12 $50.12 $47.58 143,985
2019-09-18 $50.13 $50.13 $50.12 $50.13 $47.59 104,671
2019-09-17 $50.12 $50.13 $50.11 $50.12 $47.59 49,116
2019-09-16 $50.12 $50.12 $50.11 $50.12 $47.58 77,973
2019-09-13 $50.10 $50.11 $50.10 $50.11 $47.57 111,318
2019-09-12 $50.10 $50.11 $50.09 $50.10 $47.56 126,640
2019-09-11 $50.10 $50.10 $50.08 $50.10 $47.56 73,917
2019-09-10 $50.10 $50.10 $50.08 $50.09 $47.55 94,200
2019-09-09 $50.09 $50.09 $50.07 $50.09 $47.55 92,153
2019-09-06 $50.08 $50.08 $50.07 $50.08 $47.54 148,165
2019-09-05 $50.07 $50.08 $50.06 $50.07 $47.54 87,008
2019-09-04 $50.07 $50.07 $50.06 $50.06 $47.53 127,056
2019-09-03 $50.06 $50.07 $50.04 $50.07 $47.53 1,926,876
2019-08-30 $50.16 $50.17 $50.15 $50.17 $47.53 86,202
2019-08-29 $50.15 $50.15 $50.13 $50.15 $47.51 221,199
2019-08-28 $50.13 $50.15 $50.13 $50.15 $47.51 373,166
2019-08-27 $50.13 $50.14 $50.13 $50.14 $47.50 114,055
2019-08-26 $50.13 $50.13 $50.11 $50.11 $47.47 79,696
2019-08-23 $50.13 $50.14 $50.12 $50.14 $47.50 109,357
2019-08-22 $50.10 $50.12 $50.10 $50.11 $47.48 332,074
2019-08-21 $50.11 $50.11 $50.10 $50.11 $47.47 94,707
2019-08-20 $50.11 $50.11 $50.10 $50.11 $47.47 61,024
2019-08-19 $50.09 $50.10 $50.09 $50.10 $47.46 65,899
2019-08-16 $50.07 $50.09 $50.07 $50.09 $47.45 64,605
2019-08-15 $50.08 $50.08 $50.06 $50.07 $47.44 66,141
2019-08-14 $50.08 $50.08 $50.07 $50.08 $47.45 120,068
2019-08-13 $50.08 $50.08 $50.06 $50.07 $47.43 409,277
2019-08-12 $50.07 $50.08 $50.06 $50.07 $47.44 221,479
2019-08-09 $50.06 $50.07 $50.06 $50.07 $47.44 72,591
2019-08-08 $50.05 $50.06 $50.05 $50.06 $47.42 73,609
2019-08-07 $50.05 $50.07 $50.05 $50.07 $47.44 119,572
2019-08-06 $50.04 $50.06 $50.04 $50.05 $47.42 307,116
2019-08-05 $50.07 $50.08 $50.07 $50.08 $47.45 190,511
2019-08-02 $50.06 $50.08 $50.06 $50.08 $47.45 130,392
2019-08-01 $50.07 $50.12 $50.06 $50.12 $47.48 1,466,062
2019-07-31 $50.17 $50.19 $50.17 $50.18 $47.42 86,855
2019-07-30 $50.18 $50.18 $50.17 $50.18 $47.42 40,911
2019-07-29 $50.17 $50.18 $50.17 $50.18 $47.42 72,788
2019-07-26 $50.15 $50.17 $50.15 $50.17 $47.41 39,007
2019-07-25 $50.15 $50.16 $50.14 $50.16 $47.40 99,885
2019-07-24 $50.15 $50.15 $50.14 $50.15 $47.39 66,054
2019-07-23 $50.15 $50.15 $50.13 $50.15 $47.39 58,207
2019-07-22 $50.14 $50.14 $50.13 $50.14 $47.38 42,673
2019-07-19 $50.14 $50.14 $50.12 $50.13 $47.37 76,221
2019-07-18 $50.11 $50.13 $50.11 $50.13 $47.37 38,206
2019-07-17 $50.11 $50.12 $50.11 $50.11 $47.36 39,095
2019-07-16 $50.10 $50.12 $50.10 $50.12 $47.37 161,931
2019-07-15 $50.12 $50.12 $50.11 $50.12 $47.36 58,947
2019-07-12 $50.11 $50.11 $50.10 $50.11 $47.35 48,334
2019-07-11 $50.08 $50.10 $50.08 $50.09 $47.33 69,572
2019-07-10 $50.08 $50.09 $50.07 $50.09 $47.33 84,777
2019-07-09 $50.09 $50.09 $50.07 $50.07 $47.32 143,849
2019-07-08 $50.09 $50.09 $50.08 $50.09 $47.34 52,492
2019-07-05 $50.08 $50.08 $50.06 $50.07 $47.32 40,954
2019-07-03 $50.04 $50.07 $50.04 $50.07 $47.32 175,686
2019-07-02 $50.07 $50.07 $50.05 $50.06 $47.31 226,566
2019-07-01 $50.07 $50.08 $50.04 $50.08 $47.33 166,300
2019-06-28 $50.16 $50.16 $50.15 $50.16 $47.40 89,000
2019-06-27 $50.15 $50.15 $50.14 $50.15 $47.39 88,460
2019-06-26 $50.15 $50.15 $50.13 $50.15 $47.39 69,522
2019-06-25 $50.14 $50.14 $50.13 $50.14 $47.38 90,711
2019-06-24 $50.14 $50.14 $50.13 $50.14 $47.38 149,359
2019-06-21 $50.12 $50.13 $50.11 $50.12 $47.37 145,486
2019-06-20 $50.11 $50.13 $50.11 $50.13 $47.37 197,120
2019-06-19 $50.09 $50.11 $50.09 $50.11 $47.35 75,066
2019-06-18 $50.10 $50.10 $50.09 $50.10 $47.34 319,533
2019-06-17 $50.09 $50.09 $50.08 $50.08 $47.33 39,805
2019-06-14 $50.08 $50.09 $50.07 $50.09 $47.33 47,957
2019-06-13 $50.07 $50.08 $50.07 $50.08 $47.32 33,534
2019-06-12 $50.08 $50.08 $50.06 $50.07 $47.32 182,434
2019-06-11 $50.06 $50.08 $50.06 $50.07 $47.31 204,104
2019-06-10 $50.07 $50.07 $50.05 $50.07 $47.32 89,721
2019-06-07 $50.06 $50.07 $50.04 $50.04 $47.29 443,535
2019-06-06 $50.04 $50.06 $50.04 $50.06 $47.30 79,370
2019-06-05 $50.03 $50.05 $50.03 $50.04 $47.28 302,896
2019-06-04 $50.04 $50.05 $50.03 $50.03 $47.28 187,049
2019-06-03 $50.04 $50.04 $50.03 $50.04 $47.28 278,521
2019-05-31 $50.15 $50.16 $50.14 $50.16 $47.30 507,793
2019-05-30 $50.13 $50.13 $50.12 $50.13 $47.27 64,643
2019-05-29 $50.13 $50.14 $50.12 $50.13 $47.27 138,268
2019-05-28 $50.12 $50.12 $50.11 $50.12 $47.26 48,719
2019-05-24 $50.11 $50.13 $50.09 $50.12 $47.26 370,799
2019-05-23 $50.11 $50.12 $50.10 $50.12 $47.26 110,003
2019-05-22 $50.11 $50.11 $50.10 $50.11 $47.25 174,223
2019-05-21 $50.11 $50.11 $50.09 $50.11 $47.25 124,769
2019-05-20 $50.10 $50.11 $50.09 $50.10 $47.24 84,972
2019-05-17 $50.10 $50.10 $50.09 $50.10 $47.24 40,266
2019-05-16 $50.09 $50.10 $50.08 $50.10 $47.24 104,948
2019-05-15 $50.09 $50.09 $50.07 $50.09 $47.23 154,111
2019-05-14 $50.09 $50.09 $50.08 $50.09 $47.23 225,512
2019-05-13 $50.07 $50.08 $50.07 $50.08 $47.22 51,158
2019-05-10 $50.07 $50.08 $50.06 $50.08 $47.22 44,716
2019-05-09 $50.06 $50.07 $50.06 $50.07 $47.22 66,020
2019-05-08 $50.06 $50.07 $50.05 $50.06 $47.21 54,580
2019-05-07 $50.06 $50.06 $50.05 $50.06 $47.20 34,949
2019-05-06 $50.06 $50.07 $50.05 $50.05 $47.20 340,630
2019-05-03 $50.04 $50.05 $50.04 $50.04 $47.19 63,916
2019-05-02 $50.04 $50.05 $50.03 $50.04 $47.19 102,834
2019-05-01 $50.02 $50.04 $50.02 $50.04 $47.18 96,279
2019-04-30 $50.15 $50.15 $50.14 $50.15 $47.18 259,779
2019-04-29 $50.14 $50.14 $50.13 $50.14 $47.17 25,944
2019-04-26 $50.13 $50.15 $50.12 $50.15 $47.18 88,543
2019-04-25 $50.13 $50.13 $50.12 $50.12 $47.15 18,872
2019-04-24 $50.13 $50.13 $50.11 $50.13 $47.16 128,743
2019-04-23 $50.12 $50.12 $50.10 $50.12 $47.15 39,160
2019-04-22 $50.11 $50.12 $50.10 $50.11 $47.14 90,447
2019-04-18 $50.09 $50.11 $50.09 $50.11 $47.14 41,126
2019-04-17 $50.08 $50.09 $50.08 $50.09 $47.12 24,000
2019-04-16 $50.09 $50.09 $50.08 $50.08 $47.11 95,143
2019-04-15 $50.08 $50.08 $50.07 $50.08 $47.11 59,320
2019-04-12 $50.07 $50.08 $50.06 $50.08 $47.11 292,992
2019-04-11 $50.07 $50.07 $50.05 $50.07 $47.10 56,772
2019-04-10 $50.06 $50.06 $50.05 $50.06 $47.10 71,867
2019-04-09 $50.04 $50.06 $50.04 $50.05 $47.09 29,164
2019-04-08 $50.05 $50.05 $50.04 $50.05 $47.09 43,393
2019-04-05 $50.04 $50.05 $50.04 $50.05 $47.08 83,438
2019-04-04 $50.03 $50.04 $50.03 $50.04 $47.08 46,915
2019-04-03 $50.03 $50.04 $50.02 $50.04 $47.08 41,496
2019-04-02 $50.03 $50.04 $50.02 $50.04 $47.08 502,002
2019-04-01 $50.02 $50.04 $50.02 $50.04 $47.07 153,186
2019-03-29 $50.13 $50.14 $50.13 $50.14 $47.05 126,127
2019-03-28 $50.13 $50.13 $50.11 $50.13 $47.04 41,721
2019-03-27 $50.13 $50.13 $50.12 $50.13 $47.04 11,575
2019-03-26 $50.10 $50.12 $50.10 $50.12 $47.03 104,577
2019-03-25 $50.11 $50.11 $50.10 $50.11 $47.03 30,806
2019-03-22 $50.10 $50.11 $50.10 $50.11 $47.03 132,264
2019-03-21 $50.09 $50.11 $50.09 $50.11 $47.03 25,458
2019-03-20 $50.10 $50.10 $50.09 $50.10 $47.01 50,863
2019-03-19 $50.09 $50.09 $50.08 $50.08 $47.00 54,626
2019-03-18 $50.09 $50.09 $50.07 $50.08 $47.00 108,873
2019-03-15 $50.07 $50.08 $50.06 $50.06 $46.98 57,271
2019-03-14 $50.07 $50.07 $50.05 $50.06 $46.98 32,588
2019-03-13 $50.06 $50.06 $50.04 $50.05 $46.97 21,128
2019-03-12 $50.05 $50.05 $50.03 $50.04 $46.95 38,942
2019-03-11 $50.04 $50.04 $50.03 $50.04 $46.96 71,045
2019-03-08 $50.05 $50.05 $50.03 $50.03 $46.95 45,925
2019-03-07 $50.01 $50.03 $50.01 $50.03 $46.95 55,641
2019-03-06 $50.03 $50.03 $50.01 $50.02 $46.94 91,968
2019-03-05 $50.02 $50.02 $50.00 $50.01 $46.93 42,084
2019-03-04 $50.01 $50.01 $50.00 $50.01 $46.93 53,600
2019-03-01 $50.00 $50.02 $50.00 $50.01 $46.93 83,870
2019-02-28 $50.10 $50.10 $50.08 $50.10 $46.91 60,115
2019-02-27 $50.10 $50.10 $50.09 $50.10 $46.92 151,368
2019-02-26 $50.10 $50.10 $50.08 $50.09 $46.91 40,498
2019-02-25 $50.09 $50.09 $50.08 $50.09 $46.91 38,460
2019-02-22 $50.08 $50.09 $50.08 $50.09 $46.91 134,073
2019-02-21 $50.08 $50.08 $50.06 $50.08 $46.90 72,680
2019-02-20 $50.06 $50.08 $50.06 $50.07 $46.89 82,524
2019-02-19 $50.06 $50.07 $50.05 $50.07 $46.88 92,434
2019-02-15 $50.07 $50.07 $50.06 $50.07 $46.89 68,137
2019-02-14 $50.03 $50.04 $50.03 $50.04 $46.86 68,372
2019-02-13 $50.03 $50.04 $50.02 $50.03 $46.85 61,379
2019-02-12 $50.03 $50.03 $50.02 $50.03 $46.85 42,001
2019-02-11 $50.03 $50.03 $50.02 $50.03 $46.85 15,455
2019-02-08 $50.03 $50.03 $50.01 $50.03 $46.85 55,165
2019-02-07 $50.02 $50.02 $50.00 $50.02 $46.84 43,041
2019-02-06 $50.00 $50.02 $49.99 $50.01 $46.83 78,378
2019-02-05 $50.00 $50.01 $49.98 $50.01 $46.83 36,863
2019-02-04 $50.00 $50.01 $49.98 $49.99 $46.81 149,107
2019-02-01 $50.00 $50.00 $49.97 $49.98 $46.80 126,148
2019-01-31 $50.09 $50.11 $50.09 $50.11 $46.80 33,977
2019-01-30 $50.07 $50.09 $50.07 $50.09 $46.78 33,855
2019-01-29 $50.09 $50.09 $50.05 $50.07 $46.76 33,098
2019-01-28 $50.05 $50.07 $50.05 $50.06 $46.76 46,831
2019-01-25 $50.08 $50.08 $50.04 $50.04 $46.74 98,281
2019-01-24 $50.06 $50.06 $50.04 $50.05 $46.75 36,564
2019-01-23 $50.04 $50.06 $50.03 $50.05 $46.75 50,937
2019-01-22 $50.04 $50.04 $50.01 $50.03 $46.72 71,964
2019-01-18 $50.02 $50.03 $50.01 $50.02 $46.72 46,947
2019-01-17 $50.03 $50.03 $50.00 $50.01 $46.71 46,708
2019-01-16 $50.01 $50.02 $49.99 $50.00 $46.70 278,596
2019-01-15 $50.01 $50.02 $49.98 $50.00 $46.70 37,322
2019-01-14 $50.00 $50.00 $49.97 $49.98 $46.68 21,204
2019-01-11 $49.95 $49.99 $49.95 $49.99 $46.69 49,177
2019-01-10 $49.93 $49.97 $49.93 $49.96 $46.66 45,771
2019-01-09 $49.94 $49.94 $49.93 $49.94 $46.64 21,227
2019-01-08 $49.92 $49.96 $49.92 $49.94 $46.64 41,078
2019-01-07 $49.94 $49.94 $49.92 $49.93 $46.63 44,690
2019-01-04 $49.93 $49.94 $49.93 $49.94 $46.64 48,649
2019-01-03 $49.99 $49.99 $49.91 $49.93 $46.63 149,228
2019-01-02 $49.92 $49.92 $49.90 $49.91 $46.62 41,752
2018-12-31 $49.95 $49.95 $49.90 $49.92 $46.62 83,255
2018-12-28 $49.92 $49.94 $49.88 $49.92 $46.62 126,762
2018-12-27 $49.91 $49.95 $49.88 $49.89 $46.60 217,716
2018-12-26 $50.01 $50.10 $49.98 $49.98 $46.58 141,158
2018-12-24 $50.01 $50.05 $49.99 $50.01 $46.60 42,576
2018-12-21 $50.01 $50.01 $49.97 $50.00 $46.60 136,855
2018-12-20 $50.01 $50.01 $49.98 $49.99 $46.59 122,495
2018-12-19 $49.99 $50.00 $49.98 $50.00 $46.60 42,051
2018-12-18 $49.99 $49.99 $49.97 $49.98 $46.58 59,821
2018-12-17 $49.99 $49.99 $49.97 $49.99 $46.59 30,192
2018-12-14 $49.96 $50.00 $49.96 $49.98 $46.58 115,080
2018-12-13 $49.97 $49.98 $49.95 $49.98 $46.58 40,097
2018-12-12 $49.99 $49.99 $49.95 $49.97 $46.57 31,987
2018-12-11 $49.98 $50.02 $49.96 $49.98 $46.58 141,938
2018-12-10 $49.98 $49.98 $49.97 $49.97 $46.57 189,066
2018-12-07 $50.00 $50.00 $49.96 $49.98 $46.58 26,704
2018-12-06 $50.00 $50.00 $49.96 $49.98 $46.58 122,586
2018-12-04 $49.98 $49.99 $49.95 $49.97 $46.57 148,325
2018-12-03 $49.97 $49.98 $49.95 $49.98 $46.58 28,364
2018-11-30 $50.09 $50.09 $50.06 $50.08 $46.57 66,105
2018-11-29 $50.08 $50.08 $50.06 $50.08 $46.57 10,500
2018-11-28 $50.07 $50.07 $50.05 $50.07 $46.56 34,713
2018-11-27 $50.07 $50.07 $50.05 $50.06 $46.55 20,042
2018-11-26 $50.05 $50.07 $50.05 $50.07 $46.56 30,939
2018-11-23 $50.07 $50.07 $50.03 $50.05 $46.55 22,051
2018-11-21 $50.07 $50.07 $50.05 $50.06 $46.55 40,719
2018-11-20 $50.04 $50.06 $50.04 $50.06 $46.55 68,008
2018-11-19 $50.05 $50.05 $50.04 $50.05 $46.55 18,381
2018-11-16 $50.05 $50.05 $50.03 $50.05 $46.54 12,721
2018-11-15 $50.06 $50.06 $50.04 $50.06 $46.55 28,517
2018-11-14 $50.06 $50.06 $50.05 $50.06 $46.55 32,881
2018-11-13 $50.05 $50.06 $50.04 $50.05 $46.55 12,581
2018-11-12 $50.04 $50.06 $50.04 $50.06 $46.55 45,760
2018-11-09 $50.01 $50.04 $50.01 $50.03 $46.53 15,828
2018-11-08 $50.02 $50.04 $50.02 $50.03 $46.52 34,698
2018-11-07 $50.09 $50.09 $49.99 $50.01 $46.51 127,064
2018-11-06 $50.01 $50.04 $49.99 $50.01 $46.51 97,908
2018-11-05 $49.99 $50.01 $49.99 $50.01 $46.51 70,819
2018-11-02 $50.01 $50.02 $49.99 $50.01 $46.51 48,194
2018-11-01 $50.01 $50.01 $49.99 $50.00 $46.49 5,972
2018-10-31 $50.11 $50.11 $50.08 $50.10 $46.50 13,211
2018-10-30 $50.08 $50.10 $50.08 $50.10 $46.50 13,201
2018-10-29 $50.09 $50.17 $50.09 $50.11 $46.51 39,718
2018-10-26 $50.19 $50.19 $50.07 $50.10 $46.50 161,736
2018-10-25 $50.10 $50.10 $50.09 $50.09 $46.50 34,320
2018-10-24 $50.10 $50.18 $50.08 $50.10 $46.50 26,355
2018-10-23 $50.09 $50.09 $50.07 $50.09 $46.49 29,838
2018-10-22 $50.08 $50.08 $50.06 $50.07 $46.47 35,741
2018-10-19 $50.04 $50.08 $50.04 $50.07 $46.47 15,332
2018-10-18 $50.07 $50.08 $50.06 $50.07 $46.47 48,143
2018-10-17 $50.04 $50.06 $50.04 $50.05 $46.46 63,434
2018-10-16 $50.04 $50.06 $50.04 $50.06 $46.46 11,246
2018-10-15 $50.06 $50.06 $50.05 $50.05 $46.46 23,507
2018-10-12 $50.06 $50.13 $50.04 $50.07 $46.47 41,945
2018-10-11 $50.06 $50.06 $50.04 $50.05 $46.46 61,693
2018-10-10 $50.04 $50.04 $50.03 $50.04 $46.44 22,304
2018-10-09 $50.03 $50.04 $50.02 $50.03 $46.44 14,364
2018-10-08 $50.03 $50.04 $50.02 $50.04 $46.45 7,583
2018-10-05 $49.99 $50.02 $49.99 $50.02 $46.42 37,643
2018-10-04 $50.02 $50.03 $49.95 $50.01 $46.41 67,922
2018-10-03 $50.03 $50.03 $50.02 $50.03 $46.43 15,461
2018-10-02 $50.02 $50.04 $50.02 $50.04 $46.45 161,930
2018-10-01 $50.02 $51.00 $50.02 $50.04 $46.45 143,194
2018-09-28 $50.12 $50.13 $50.12 $50.13 $46.43 7,682
2018-09-27 $50.09 $50.12 $50.09 $50.12 $46.42 10,436
2018-09-26 $50.11 $50.11 $50.10 $50.10 $46.40 10,865
2018-09-25 $50.10 $50.10 $50.09 $50.10 $46.40 6,960
2018-09-24 $50.11 $50.11 $50.10 $50.11 $46.41 8,660
2018-09-21 $50.11 $50.11 $50.09 $50.11 $46.41 504,839
2018-09-20 $50.10 $50.10 $50.08 $50.09 $46.40 63,055
2018-09-19 $50.09 $50.09 $50.08 $50.09 $46.40 18,361
2018-09-18 $50.09 $50.09 $50.08 $50.09 $46.40 14,500
2018-09-17 $50.08 $50.09 $50.08 $50.09 $46.40 18,563
2018-09-14 $50.08 $50.09 $50.07 $50.09 $46.39 27,273
2018-09-13 $50.06 $50.08 $50.06 $50.07 $46.38 12,357
2018-09-12 $50.07 $50.07 $50.06 $50.07 $46.38 15,282
2018-09-11 $50.07 $50.07 $50.06 $50.07 $46.38 23,356
2018-09-10 $50.06 $50.07 $50.06 $50.07 $46.38 8,112
2018-09-07 $50.06 $50.07 $50.05 $50.05 $46.36 19,607
2018-09-06 $50.05 $50.06 $50.05 $50.05 $46.36 7,944
2018-09-05 $50.05 $50.05 $50.05 $50.05 $46.36 9,890
2018-09-04 $50.04 $50.05 $50.04 $50.05 $46.36 5,737
2018-08-31 $50.14 $50.14 $50.13 $50.14 $46.35 13,033
2018-08-30 $50.14 $50.15 $50.13 $50.15 $46.36 21,821
2018-08-29 $50.12 $50.15 $50.12 $50.14 $46.35 41,079
2018-08-28 $50.13 $50.13 $50.10 $50.11 $46.32 7,410
2018-08-27 $50.12 $50.12 $50.11 $50.12 $46.33 12,174
2018-08-24 $50.12 $50.12 $50.11 $50.12 $46.33 2,857
2018-08-23 $50.11 $50.11 $50.09 $50.11 $46.32 18,015
2018-08-22 $50.09 $50.10 $50.09 $50.10 $46.31 7,186
2018-08-21 $50.07 $50.09 $50.07 $50.07 $46.29 74,343
2018-08-20 $50.08 $50.08 $50.07 $50.07 $46.28 5,294
2018-08-17 $50.07 $50.08 $50.07 $50.07 $46.28 10,429
2018-08-16 $50.06 $50.06 $50.05 $50.06 $46.28 6,081
2018-08-15 $50.06 $50.08 $50.06 $50.08 $46.29 41,747
2018-08-14 $50.06 $50.06 $50.06 $50.06 $46.28 4,170
2018-08-13 $50.06 $50.06 $50.04 $50.05 $46.27 6,773
2018-08-10 $50.04 $50.05 $50.04 $50.05 $46.27 4,613
2018-08-09 $50.06 $50.06 $50.05 $50.05 $46.27 15,098
2018-08-08 $50.05 $50.05 $50.05 $50.05 $46.26 5,904
2018-08-07 $50.04 $50.05 $50.04 $50.04 $46.26 9,623
2018-08-06 $50.04 $50.05 $50.03 $50.04 $46.26 17,139
2018-08-03 $50.03 $50.04 $50.03 $50.04 $46.25 11,856
2018-08-02 $50.03 $50.03 $50.02 $50.03 $46.24 3,429
2018-08-01 $50.02 $50.02 $50.01 $50.02 $46.23 11,450
2018-07-31 $50.12 $50.12 $50.11 $50.11 $46.22 9,880
2018-07-30 $50.11 $50.13 $50.11 $50.12 $46.22 20,788
2018-07-27 $50.11 $50.11 $50.10 $50.11 $46.22 4,239
2018-07-26 $50.10 $50.10 $50.08 $50.09 $46.20 9,479
2018-07-25 $50.09 $50.09 $50.08 $50.09 $46.20 9,622
2018-07-24 $50.10 $50.10 $50.07 $50.08 $46.19 5,116
2018-07-23 $50.09 $50.09 $50.08 $50.09 $46.20 5,046
2018-07-20 $50.08 $50.08 $50.07 $50.07 $46.18 6,940
2018-07-19 $50.08 $50.08 $50.06 $50.07 $46.18 2,457
2018-07-18 $50.06 $50.06 $50.05 $50.05 $46.17 2,960
2018-07-17 $50.06 $50.06 $50.05 $50.06 $46.17 4,070
2018-07-16 $50.05 $50.05 $50.05 $50.05 $46.16 5,966
2018-07-13 $50.05 $50.05 $50.05 $50.05 $46.16 1,980
2018-07-12 $50.04 $50.04 $50.04 $50.04 $46.15 8,138
2018-07-11 $50.02 $50.03 $50.02 $50.03 $46.14 663
2018-07-10 $50.04 $50.04 $50.02 $50.03 $46.14 2,536
2018-07-09 $50.02 $50.03 $50.02 $50.03 $46.14 4,424
2018-07-06 $50.00 $50.02 $50.00 $50.02 $46.13 6,500
2018-07-05 $50.00 $50.00 $50.00 $50.00 $46.12 128
2018-07-03 $50.00 $50.00 $50.00 $50.00 $46.11 1,800
2018-07-02 $49.96 $49.99 $49.96 $49.98 $46.10 15,579
2018-06-29 $50.11 $50.11 $50.08 $50.11 $46.11 11,480
2018-06-28 $50.09 $50.10 $50.09 $50.10 $46.10 5,050
2018-06-27 $50.10 $50.10 $50.09 $50.10 $46.10 8,511
2018-06-26 $50.08 $50.09 $50.08 $50.09 $46.09 11,348
2018-06-25 $50.09 $50.10 $50.09 $50.10 $46.10 2,566
2018-06-22 $50.09 $50.09 $50.09 $50.09 $46.09 1,014
2018-06-21 $50.08 $50.09 $50.08 $50.09 $46.09 506
2018-06-20 $50.06 $50.07 $50.06 $50.06 $46.07 1,007
2018-06-19 $50.08 $50.08 $50.08 $50.08 $46.08 214
2018-06-18 $50.07 $50.07 $50.07 $50.07 $46.07 30
2018-06-15 $50.06 $50.07 $50.06 $50.07 $46.07 4,527
2018-06-14 $50.06 $50.06 $50.06 $50.06 $46.07 6,710
2018-06-13 $50.05 $50.05 $50.05 $50.05 $46.06 316
2018-06-12 $50.05 $50.05 $50.05 $50.05 $46.06 300
2018-06-11 $50.04 $50.05 $50.04 $50.05 $46.05 2,934
2018-06-08 $50.02 $50.02 $50.02 $50.02 $46.03 162
2018-06-07 $50.02 $50.02 $50.02 $50.02 $46.03 51
2018-06-06 $50.03 $50.03 $50.02 $50.02 $46.03 3,843
2018-06-05 $50.03 $50.04 $50.03 $50.04 $46.05 3,822
2018-06-04 $50.03 $50.03 $50.03 $50.03 $46.04 1,809
2018-06-01 $50.01 $50.01 $50.01 $50.01 $46.02 18,311
2018-05-31 $50.11 $50.11 $50.11 $50.11 $46.01 15,036
2018-05-30 $50.13 $50.13 $50.12 $50.13 $46.03 16,320
2018-05-29 $50.15 $50.15 $50.15 $50.15 $46.05 703
2018-05-25 $50.11 $50.12 $50.11 $50.12 $46.02 2,000
2018-05-24 $50.11 $50.12 $50.11 $50.12 $46.02 1,600
2018-05-23 $50.10 $50.12 $50.10 $50.12 $46.02 1,319
2018-05-22 $50.09 $50.10 $50.09 $50.10 $46.00 3,100
2018-05-21 $50.09 $50.09 $50.08 $50.08 $45.99 3,200
2018-05-18 $50.07 $50.07 $50.07 $50.07 $45.97 22
2018-05-17 $50.07 $50.07 $50.07 $50.07 $45.97 1,920
2018-05-16 $50.06 $50.07 $50.06 $50.07 $45.97 1,507
2018-05-15 $50.06 $50.06 $50.06 $50.06 $45.96 3,002
2018-05-14 $50.07 $50.07 $50.07 $50.07 $45.97 307
2018-05-11 $50.07 $50.07 $50.06 $50.07 $45.97 6,389
2018-05-10 $50.06 $50.06 $50.06 $50.06 $45.96 3,913
2018-05-09 $50.06 $50.06 $50.06 $50.06 $45.96 309
2018-05-08 $50.05 $50.05 $50.05 $50.05 $45.95 5
2018-05-07 $50.05 $50.05 $50.05 $50.05 $45.95 1,100
2018-05-04 $50.04 $50.04 $50.04 $50.04 $45.95 900
2018-05-03 $50.05 $50.05 $50.05 $50.05 $45.96 3,050
2018-05-02 $50.02 $50.03 $50.02 $50.03 $45.94 694
2018-05-01 $50.02 $50.04 $50.02 $50.02 $45.93 5,075
2018-04-30 $50.10 $50.11 $50.10 $50.11 $45.94 1,596
2018-04-27 $50.09 $50.09 $50.08 $50.08 $45.91 14,196
2018-04-26 $50.09 $50.09 $50.09 $50.09 $45.92 906
2018-04-25 $50.07 $50.07 $50.07 $50.07 $45.90 8,514
2018-04-24 $50.07 $50.07 $50.07 $50.07 $45.90 2,500
2018-04-23 $50.05 $50.05 $50.05 $50.05 $45.88 1,525
2018-04-20 $50.05 $50.05 $50.05 $50.05 $45.88 3,925
2018-04-19 $50.04 $50.04 $50.04 $50.04 $45.87 77
2018-04-18 $50.04 $50.05 $50.04 $50.04 $45.87 14,297
2018-04-17 $50.04 $50.04 $50.04 $50.04 $45.87 3,250
2018-04-16 $50.03 $50.03 $50.02 $50.03 $45.86 6,760
2018-04-13 $50.02 $50.02 $50.02 $50.02 $45.85 11,160
2018-04-12 $50.00 $50.01 $49.99 $49.99 $45.83 3,502
2018-04-11 $50.01 $50.01 $50.01 $50.01 $45.84 6,854
2018-04-10 $50.01 $50.01 $50.01 $50.01 $45.84 6,560

PGIM Ultra Short Bond ETF (PULS) News Headlines

Recent PGIM Ultra Short Bond ETF (PULS) News
Similar Companies to PGIM Ultra Short Bond ETF (PULS) 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.