WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) Exchange: BATS

Data as of May 9, 2025

$49.88 ($-0.02) -0.03%

WisdomTree U.S. Short-Term High Yield Corporate Bond Fund - Daily Information
Click for more stock information on WisdomTree U.S. Short-Term High Yield Corporate Bond Fund.
Daily Information Data
Date May 9, 2025
Open $49.86
Previous Close $49.88
High $49.89
Low $49.85
Adjusted Open $49.86
Previous Adjusted Close $49.88
Adjusted High $49.89
Adjusted Low $49.85

About WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is designed to capture the performance of selected issuers in the short-term U.S. non-investment-grade corporate bond (“junk bonds”) market that are deemed to have favorable fundamental and income characteristics. The Index employs a multi-step process, which screens based on fundamentals to identify bonds with favorable characteristics and then tilts to those individual securities which offer favorable income characteristics. The goal is to improve the risk-adjusted performance of traditional market capitalization-weighted approaches of high-yield corporate bond indices. The Index is comprised of corporate bonds of public issuers domiciled in the United States. To be eligible for inclusion in the Index, bonds must meet the following criteria: (i) pay fixed-rate coupons; (ii) have at least $350 million in par amount outstanding; (iii) have a remaining maturity of at least one year and at most five years; (iv) rated non-investment grade by Moody’s or Standard & Poor’s. In addition, the issuer cannot have defaulted or be in distress. For the purposes of the Index, bonds issued under Regulation S are excluded from eligibility. All bonds are denominated in U.S. dollars. The Index utilizes a “screen and tilt” rules-based approach to isolate bonds that have favorable fundamentals and tilts to those bonds with favorable income and valuation characteristics. Once the Index universe is defined from the eligibility criteria, individual bonds are assigned a factor score against their broad sector peers (e.g., industrials, financials, utilities, consumer and energy) based on rules-based fundamental metrics distinguishing cash flow characteristics and discards the securities with poor cash flow performance. Remaining bonds are ranked within each sector based on their liquidity scores and then screened so that the bonds receiving the lowest 5% of liquidity scores in each sector are removed from the Index. Each remaining bond is then assigned an income tilt score based on its probability of default relative to the other remaining bonds in its sector. Income tilt scores are then used to determine a bond’s weight in the Index, with bonds receiving higher income tilt scores being more heavily weighted. Issuer exposure is capped at 3%, with excess exposure distributed to the remaining bonds on a pro-rata basis. The Index is rebalanced semi-annually. The Fund may invest up to 20% of its assets in other securities and/or derivatives. Derivative investments may include interest rate futures, swaps, forward contracts and repurchase agreements. The Fund’s use of derivatives will be underpinned by investments in cash or other liquid assets. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY)

Date Open High Low Close Adj.Close Volume
2021-09-24 $49.86 $49.89 $49.85 $49.88 $49.88 2,741
2021-09-23 $49.93 $49.93 $49.89 $49.89 $49.89 7,512
2021-09-22 $49.90 $49.91 $49.82 $49.88 $49.88 7,376
2021-09-21 $49.82 $49.85 $49.82 $49.85 $49.85 930
2021-09-20 $49.78 $49.82 $49.78 $49.82 $49.82 824
2021-09-17 $49.91 $49.92 $49.91 $49.92 $49.92 818
2021-09-16 $49.91 $49.96 $49.91 $49.96 $49.96 1,113
2021-09-15 $49.94 $49.98 $49.93 $49.96 $49.96 3,596
2021-09-14 $49.87 $49.92 $49.86 $49.86 $49.86 10,265
2021-09-13 $49.88 $49.91 $49.87 $49.89 $49.89 2,588
2021-09-10 $49.88 $49.88 $49.83 $49.83 $49.83 127
2021-09-09 $49.84 $49.90 $49.84 $49.86 $49.86 989
2021-09-08 $49.88 $49.88 $49.86 $49.86 $49.86 473
2021-09-07 $49.82 $49.86 $49.79 $49.81 $49.81 2,590
2021-09-03 $49.85 $49.88 $49.84 $49.86 $49.86 2,801
2021-09-02 $49.90 $49.90 $49.83 $49.86 $49.86 3,671
2021-09-01 $49.83 $49.83 $49.79 $49.83 $49.83 2,581
2021-08-31 $49.79 $49.79 $49.79 $49.79 $49.79 112
2021-08-30 $49.77 $49.77 $49.77 $49.77 $49.77 139
2021-08-27 $49.67 $49.76 $49.67 $49.76 $49.76 628
2021-08-26 $49.76 $49.76 $49.69 $49.69 $49.69 698
2021-08-25 $49.72 $49.76 $49.69 $49.73 $49.73 10,071
2021-08-24 $49.84 $49.85 $49.78 $49.82 $49.69 8,171
2021-08-23 $49.72 $49.78 $49.72 $49.78 $49.64 9,233
2021-08-20 $49.70 $49.71 $49.68 $49.71 $49.58 1,727
2021-08-19 $49.69 $49.69 $49.68 $49.68 $49.54 386
2021-08-18 $49.70 $49.72 $49.70 $49.71 $49.57 710
2021-08-17 $49.74 $49.74 $49.74 $49.74 $49.61 61
2021-08-16 $49.79 $49.79 $49.75 $49.77 $49.63 2,493
2021-08-13 $49.74 $49.77 $49.74 $49.77 $49.63 4,167
2021-08-12 $49.68 $49.70 $49.68 $49.70 $49.57 488
2021-08-11 $49.64 $49.64 $49.64 $49.64 $49.50 258
2021-08-10 $49.68 $49.68 $49.61 $49.61 $49.48 498
2021-08-09 $49.65 $49.65 $49.65 $49.65 $49.51 3
2021-08-06 $49.70 $49.72 $49.70 $49.71 $49.58 9,576
2021-08-05 $49.73 $49.73 $49.67 $49.71 $49.58 2,835
2021-08-04 $49.74 $49.74 $49.66 $49.70 $49.56 2,893
2021-08-03 $49.76 $49.76 $49.76 $49.76 $49.62 68
2021-08-02 $49.79 $49.79 $49.76 $49.76 $49.63 2,938
2021-07-30 $49.77 $49.77 $49.76 $49.76 $49.63 255
2021-07-29 $49.82 $49.82 $49.82 $49.82 $49.69 79
2021-07-28 $49.73 $49.77 $49.73 $49.77 $49.64 206
2021-07-27 $49.76 $49.76 $49.73 $49.73 $49.60 138
2021-07-26 $49.81 $49.81 $49.75 $49.75 $49.61 509
2021-07-23 $49.94 $49.94 $49.94 $49.94 $49.66 544
2021-07-22 $49.85 $49.91 $49.85 $49.88 $49.60 1,838
2021-07-21 $49.87 $49.91 $49.85 $49.88 $49.60 1,284
2021-07-20 $49.81 $49.81 $49.81 $49.81 $49.53 80
2021-07-19 $49.75 $49.75 $49.63 $49.67 $49.39 874
2021-07-16 $49.97 $49.98 $49.92 $49.92 $49.64 1,973
2021-07-15 $49.97 $49.97 $49.94 $49.97 $49.68 612
2021-07-14 $50.01 $50.01 $49.97 $49.99 $49.71 783
2021-07-13 $50.07 $50.07 $50.01 $50.01 $49.73 484
2021-07-12 $50.04 $50.08 $50.02 $50.06 $49.77 2,096
2021-07-09 $50.04 $50.05 $50.04 $50.05 $49.77 225
2021-07-08 $50.05 $50.05 $50.01 $50.01 $49.73 1,161
2021-07-07 $50.06 $50.11 $50.06 $50.11 $49.83 1,213
2021-07-06 $50.04 $50.10 $50.01 $50.08 $49.80 2,211
2021-07-02 $50.05 $50.06 $50.03 $50.05 $49.77 591
2021-07-01 $50.00 $50.02 $50.00 $50.02 $49.73 1,703
2021-06-30 $50.00 $50.00 $49.93 $49.98 $49.69 1,841
2021-06-29 $49.98 $49.99 $49.94 $49.97 $49.69 1,851
2021-06-28 $49.95 $49.95 $49.87 $49.92 $49.64 908
2021-06-25 $49.92 $49.93 $49.90 $49.93 $49.65 681
2021-06-24 $49.86 $49.89 $49.86 $49.89 $49.61 399
2021-06-23 $49.99 $49.99 $49.99 $49.99 $49.55 11
2021-06-22 $49.99 $49.99 $49.98 $49.98 $49.55 887
2021-06-21 $49.89 $49.94 $49.89 $49.94 $49.51 157
2021-06-18 $49.89 $49.89 $49.88 $49.88 $49.45 460
2021-06-17 $49.93 $49.96 $49.92 $49.94 $49.51 4,358
2021-06-16 $49.92 $49.96 $49.92 $49.93 $49.49 657
2021-06-15 $49.90 $49.98 $49.90 $49.98 $49.55 157
2021-06-14 $49.95 $49.95 $49.94 $49.94 $49.51 419
2021-06-11 $49.99 $50.02 $49.98 $50.01 $49.58 4,006
2021-06-10 $49.92 $49.92 $49.92 $49.92 $49.49 264
2021-06-09 $49.90 $49.91 $49.86 $49.88 $49.45 3,638
2021-06-08 $49.82 $49.85 $49.82 $49.85 $49.41 797
2021-06-07 $49.76 $49.81 $49.76 $49.81 $49.37 286
2021-06-04 $49.73 $49.79 $49.71 $49.75 $49.32 980
2021-06-03 $49.71 $49.71 $49.71 $49.71 $49.28 132
2021-06-02 $49.78 $49.78 $49.75 $49.76 $49.33 1,417
2021-06-01 $49.69 $49.73 $49.69 $49.73 $49.30 1,306
2021-05-28 $49.64 $49.65 $49.63 $49.63 $49.20 791
2021-05-27 $49.69 $49.69 $49.64 $49.64 $49.21 2,036
2021-05-26 $49.67 $49.67 $49.66 $49.66 $49.23 806
2021-05-25 $49.67 $49.67 $49.64 $49.64 $49.21 2,991
2021-05-24 $49.59 $49.62 $49.57 $49.59 $49.16 1,089
2021-05-21 $49.74 $49.74 $49.65 $49.67 $49.08 2,085
2021-05-20 $49.63 $49.68 $49.63 $49.68 $49.09 327
2021-05-19 $49.53 $49.61 $49.53 $49.57 $48.98 3,316
2021-05-18 $49.71 $49.71 $49.67 $49.67 $49.08 572
2021-05-17 $49.75 $49.75 $49.68 $49.69 $49.10 2,327
2021-05-14 $49.70 $49.75 $49.70 $49.72 $49.13 4,777
2021-05-13 $49.63 $49.63 $49.63 $49.63 $49.04 121
2021-05-12 $49.62 $49.63 $49.60 $49.60 $49.01 1,027
2021-05-11 $49.71 $49.71 $49.69 $49.69 $49.10 634
2021-05-10 $49.75 $49.75 $49.70 $49.70 $49.12 1,372
2021-05-07 $49.74 $49.74 $49.74 $49.74 $49.15 93
2021-05-06 $49.79 $49.79 $49.74 $49.74 $49.15 1,927
2021-05-04 $49.71 $49.71 $49.61 $49.70 $49.11 1,599
2021-05-03 $49.67 $49.72 $49.67 $49.71 $49.12 3,436
2021-04-30 $49.71 $49.71 $49.69 $49.69 $49.10 693
2021-04-29 $49.75 $49.76 $49.75 $49.75 $49.16 458
2021-04-28 $49.64 $49.71 $49.52 $49.69 $49.10 5,773
2021-04-27 $49.65 $49.67 $49.63 $49.67 $49.08 12,745
2021-04-26 $49.64 $49.68 $49.64 $49.64 $49.05 1,656
2021-04-23 $49.82 $49.84 $49.82 $49.84 $49.09 104
2021-04-22 $49.81 $49.81 $49.73 $49.73 $48.98 2,106
2021-04-21 $49.79 $49.79 $49.77 $49.77 $49.02 245
2021-04-20 $49.69 $49.71 $49.68 $49.68 $48.93 11,667
2021-04-19 $49.74 $49.74 $49.71 $49.72 $48.97 943
2021-04-16 $49.83 $49.83 $49.77 $49.77 $49.02 357
2021-04-15 $49.80 $49.80 $49.80 $49.80 $49.06 87
2021-04-14 $49.75 $49.76 $49.72 $49.73 $48.98 6,165
2021-04-13 $49.71 $49.72 $49.70 $49.72 $48.97 281
2021-04-12 $49.65 $49.69 $49.65 $49.68 $48.93 6,394
2021-04-09 $49.73 $49.73 $49.70 $49.70 $48.95 1,647
2021-04-08 $49.74 $49.78 $49.71 $49.74 $48.99 8,723
2021-04-07 $49.71 $49.75 $49.71 $49.74 $48.99 1,616
2021-04-06 $49.67 $49.77 $49.67 $49.74 $48.99 10,306
2021-04-05 $49.67 $49.67 $49.67 $49.67 $48.92 476
2021-04-01 $49.59 $49.66 $49.59 $49.66 $48.92 374
2021-03-31 $49.56 $49.60 $49.55 $49.57 $48.83 12,351
2021-03-30 $49.53 $49.53 $49.50 $49.50 $48.76 1,536
2021-03-29 $49.48 $49.55 $49.46 $49.53 $48.78 10,928
2021-03-26 $49.45 $49.50 $49.44 $49.47 $48.73 1,048
2021-03-25 $49.38 $49.38 $49.38 $49.38 $48.64 530
2021-03-24 $49.60 $49.60 $49.56 $49.57 $48.67 790
2021-03-23 $49.41 $49.50 $49.41 $49.47 $48.57 13,812
2021-03-22 $49.42 $49.46 $49.42 $49.44 $48.54 1,832
2021-03-19 $49.24 $49.32 $49.24 $49.31 $48.41 1,693
2021-03-18 $49.25 $49.29 $49.20 $49.20 $48.31 8,475
2021-03-17 $49.32 $49.45 $49.30 $49.39 $48.50 3,328
2021-03-16 $49.39 $49.39 $49.35 $49.35 $48.46 1,887
2021-03-15 $49.40 $49.41 $49.38 $49.38 $48.49 410
2021-03-12 $49.35 $49.38 $49.35 $49.38 $48.49 291
2021-03-11 $49.39 $49.42 $49.39 $49.42 $48.52 465
2021-03-10 $49.31 $49.34 $49.31 $49.32 $48.43 575
2021-03-09 $49.21 $49.23 $49.19 $49.19 $48.29 687
2021-03-08 $49.31 $49.32 $49.13 $49.13 $48.23 1,641
2021-03-05 $49.24 $49.36 $49.24 $49.35 $48.46 1,182
2021-03-04 $49.41 $49.42 $49.24 $49.27 $48.37 2,140
2021-03-03 $49.43 $49.43 $49.36 $49.38 $48.48 1,362
2021-03-02 $49.48 $49.48 $49.44 $49.44 $48.54 393
2021-03-01 $49.23 $49.48 $49.23 $49.46 $48.56 1,854
2021-02-26 $49.20 $49.25 $49.16 $49.17 $48.28 832
2021-02-25 $49.36 $49.36 $49.20 $49.20 $48.30 2,766
2021-02-24 $49.41 $49.46 $49.41 $49.46 $48.56 541
2021-02-23 $49.34 $49.47 $49.34 $49.44 $48.54 1,541
2021-02-22 $49.38 $49.40 $49.34 $49.36 $48.46 1,653
2021-02-19 $49.57 $49.58 $49.57 $49.58 $48.52 353
2021-02-18 $49.30 $49.63 $49.30 $49.60 $48.53 648
2021-02-17 $49.61 $49.61 $49.61 $49.61 $48.54 477
2021-02-16 $49.66 $49.66 $49.62 $49.62 $48.55 1,940
2021-02-12 $49.64 $49.70 $49.64 $49.70 $48.63 1,403
2021-02-11 $49.60 $49.60 $49.57 $49.60 $48.53 1,263
2021-02-10 $49.54 $49.59 $49.54 $49.59 $48.52 647
2021-02-09 $49.62 $49.62 $49.61 $49.61 $48.54 609
2021-02-08 $49.60 $49.64 $49.60 $49.64 $48.57 288
2021-02-05 $49.54 $49.56 $49.54 $49.56 $48.50 1,868
2021-02-04 $49.47 $49.55 $49.47 $49.47 $48.41 1,957
2021-02-03 $49.39 $49.41 $49.39 $49.41 $48.35 1,365
2021-02-02 $49.40 $49.40 $49.35 $49.37 $48.31 1,119
2021-02-01 $49.15 $49.21 $49.15 $49.21 $48.16 10,005
2021-01-29 $49.14 $49.20 $49.11 $49.11 $48.05 3,600
2021-01-28 $49.25 $49.28 $49.18 $49.18 $48.12 965
2021-01-27 $49.20 $49.22 $49.15 $49.15 $48.09 1,330
2021-01-26 $49.23 $49.26 $49.23 $49.23 $48.17 1,344
2021-01-25 $49.24 $49.24 $49.20 $49.20 $48.15 535
2021-01-22 $49.44 $49.44 $49.38 $49.38 $48.16 1,509
2021-01-21 $49.42 $49.46 $49.42 $49.45 $48.23 9,193
2021-01-20 $49.43 $49.46 $49.42 $49.42 $48.20 2,769
2021-01-19 $49.32 $49.32 $49.32 $49.32 $48.09 2
2021-01-15 $49.28 $49.28 $49.28 $49.28 $48.06 267
2021-01-14 $49.31 $49.34 $49.25 $49.25 $48.03 3,756
2021-01-13 $49.31 $49.34 $49.31 $49.34 $48.12 336
2021-01-12 $49.15 $49.25 $49.15 $49.25 $48.03 991
2021-01-11 $49.15 $49.19 $49.12 $49.15 $47.93 1,569
2021-01-08 $49.26 $49.30 $49.21 $49.29 $48.07 2,461
2021-01-07 $49.25 $49.29 $49.24 $49.27 $48.05 3,022
2021-01-06 $49.22 $49.25 $49.13 $49.18 $47.95 1,644
2021-01-05 $49.20 $49.20 $49.14 $49.19 $47.97 449
2021-01-04 $49.23 $49.26 $49.11 $49.21 $47.99 4,117
2020-12-31 $49.28 $49.33 $49.28 $49.33 $48.10 453
2020-12-30 $49.26 $49.35 $49.26 $49.29 $48.07 1,262
2020-12-29 $49.29 $49.29 $49.24 $49.27 $48.05 975
2020-12-28 $49.16 $49.26 $49.16 $49.24 $48.02 654
2020-12-24 $49.05 $49.10 $49.05 $49.10 $47.88 597
2020-12-23 $49.01 $49.06 $49.00 $49.01 $47.79 436
2020-12-22 $48.82 $48.87 $48.81 $48.87 $47.65 277
2020-12-21 $48.81 $48.85 $48.71 $48.75 $47.54 962
2020-12-18 $49.09 $49.12 $49.09 $49.12 $47.66 304
2020-12-17 $49.12 $49.15 $49.12 $49.14 $47.68 553
2020-12-16 $49.06 $49.10 $49.06 $49.09 $47.63 707
2020-12-15 $49.07 $49.14 $49.07 $49.13 $47.67 1,055
2020-12-14 $48.98 $48.98 $48.88 $48.92 $47.46 1,582
2020-12-11 $48.93 $48.94 $48.93 $48.94 $47.49 159
2020-12-10 $48.94 $48.95 $48.93 $48.95 $47.49 4,935
2020-12-09 $48.89 $48.89 $48.89 $48.89 $47.43 126
2020-12-08 $48.92 $48.95 $48.92 $48.93 $47.48 5,654
2020-12-07 $48.91 $48.91 $48.89 $48.90 $47.45 6,710
2020-12-04 $48.91 $48.92 $48.91 $48.92 $47.46 1,688
2020-12-03 $48.85 $48.87 $48.84 $48.84 $47.39 408
2020-12-02 $48.72 $48.85 $48.72 $48.84 $47.38 6,452
2020-12-01 $48.73 $48.76 $48.73 $48.76 $47.31 789
2020-11-30 $48.62 $48.63 $48.62 $48.63 $47.18 393
2020-11-27 $48.66 $48.66 $48.64 $48.64 $47.20 4,649
2020-11-25 $48.55 $48.62 $48.55 $48.62 $47.17 1,259
2020-11-24 $48.60 $48.62 $48.60 $48.62 $47.18 3,343
2020-11-23 $48.62 $48.62 $48.53 $48.53 $47.09 1,183
2020-11-20 $48.69 $48.69 $48.68 $48.68 $47.07 101
2020-11-19 $48.61 $48.78 $48.61 $48.78 $47.16 2,459
2020-11-18 $48.70 $48.70 $48.62 $48.62 $47.01 386
2020-11-17 $48.56 $48.68 $48.56 $48.67 $47.05 1,457
2020-11-16 $48.55 $48.55 $48.55 $48.55 $46.93 163
2020-11-13 $48.38 $48.42 $48.38 $48.42 $46.81 202
2020-11-12 $48.36 $48.36 $48.33 $48.33 $46.72 239
2020-11-11 $48.56 $48.56 $48.52 $48.54 $46.93 502
2020-11-10 $48.53 $48.60 $48.53 $48.59 $46.98 953
2020-11-09 $48.99 $48.99 $48.57 $48.57 $46.96 1,369
2020-11-06 $48.41 $48.41 $48.38 $48.38 $46.78 435
2020-11-05 $48.49 $48.49 $48.49 $48.49 $46.88 451
2020-11-04 $48.43 $48.43 $48.39 $48.39 $46.78 217
2020-11-03 $48.14 $48.14 $48.14 $48.14 $46.54 31
2020-11-02 $47.77 $47.77 $47.77 $47.77 $46.19 66
2020-10-30 $47.65 $47.68 $47.65 $47.68 $46.09 660
2020-10-29 $47.63 $47.63 $47.63 $47.63 $46.05 646
2020-10-28 $47.56 $47.56 $47.56 $47.56 $45.98 121
2020-10-27 $47.88 $47.88 $47.59 $47.86 $46.27 3,980
2020-10-26 $48.19 $48.19 $47.99 $47.99 $46.23 1,196
2020-10-23 $48.23 $48.29 $48.23 $48.29 $46.52 533
2020-10-22 $48.24 $48.28 $48.24 $48.28 $46.50 260
2020-10-21 $48.25 $48.30 $48.20 $48.21 $46.44 533
2020-10-20 $48.24 $48.24 $48.24 $48.24 $46.46 7
2020-10-19 $48.19 $48.19 $48.11 $48.11 $46.35 746
2020-10-16 $48.19 $48.19 $48.19 $48.19 $46.42 103
2020-10-15 $48.11 $48.52 $48.11 $48.22 $46.45 8,001
2020-10-14 $48.25 $48.25 $48.25 $48.25 $46.47 123
2020-10-13 $48.37 $48.37 $48.35 $48.35 $46.57 837
2020-10-12 $48.43 $48.55 $48.43 $48.55 $46.76 501
2020-10-09 $48.32 $48.39 $48.26 $48.34 $46.56 2,245
2020-10-08 $48.23 $48.23 $48.15 $48.22 $46.45 945
2020-10-07 $48.20 $48.20 $48.15 $48.15 $46.38 896
2020-10-06 $48.11 $48.17 $47.89 $47.93 $46.17 12,405
2020-10-05 $48.03 $48.03 $47.91 $47.97 $46.21 6,963
2020-10-02 $47.77 $47.86 $47.76 $47.84 $46.08 4,459
2020-10-01 $47.96 $47.99 $47.93 $47.99 $46.23 1,459
2020-09-30 $47.88 $47.90 $47.88 $47.90 $46.15 186
2020-09-29 $47.68 $47.68 $47.68 $47.68 $45.93 4
2020-09-28 $47.71 $47.77 $47.71 $47.76 $46.01 2,403
2020-09-25 $47.54 $47.54 $47.54 $47.54 $45.80 166
2020-09-24 $47.50 $47.60 $47.45 $47.52 $45.77 1,187
2020-09-23 $47.76 $47.76 $47.54 $47.54 $45.79 2,979
2020-09-22 $47.84 $47.84 $47.70 $47.83 $46.07 2,190
2020-09-21 $48.10 $48.10 $47.93 $47.93 $45.99 166
2020-09-18 $48.31 $48.31 $48.17 $48.20 $46.25 503
2020-09-17 $48.20 $48.25 $48.20 $48.25 $46.30 4,045
2020-09-16 $48.30 $48.30 $48.28 $48.29 $46.34 869
2020-09-15 $48.33 $48.33 $48.22 $48.23 $46.28 1,531
2020-09-14 $48.13 $48.22 $48.13 $48.22 $46.27 368
2020-09-11 $48.15 $48.20 $48.15 $48.20 $46.25 476
2020-09-10 $48.08 $48.08 $48.08 $48.08 $46.13 108
2020-09-09 $48.28 $48.28 $48.20 $48.20 $46.25 582
2020-09-08 $47.96 $48.07 $47.94 $47.94 $46.00 2,950
2020-09-04 $48.24 $48.24 $48.14 $48.14 $46.19 1,150
2020-09-03 $48.12 $48.25 $48.12 $48.25 $46.30 1,604
2020-09-02 $48.43 $48.45 $48.38 $48.45 $46.50 532
2020-09-01 $48.22 $48.42 $48.22 $48.40 $46.45 917
2020-08-31 $48.25 $48.25 $48.13 $48.18 $46.23 1,741
2020-08-28 $48.28 $48.33 $47.94 $48.23 $46.28 11,950
2020-08-27 $48.29 $48.31 $48.03 $48.23 $46.28 8,883
2020-08-26 $48.31 $48.34 $48.29 $48.29 $46.34 895
2020-08-25 $48.26 $48.27 $48.25 $48.27 $46.32 234
2020-08-24 $48.31 $48.35 $48.31 $48.35 $46.22 349
2020-08-21 $48.31 $48.31 $48.23 $48.23 $46.11 147
2020-08-20 $48.08 $48.19 $48.08 $48.19 $46.07 1,098
2020-08-19 $48.26 $48.26 $48.10 $48.10 $45.98 763
2020-08-18 $48.33 $48.35 $48.26 $48.31 $46.19 3,615
2020-08-17 $48.15 $48.23 $48.11 $48.23 $46.11 3,521
2020-08-14 $48.16 $48.22 $48.12 $48.18 $46.06 6,071
2020-08-13 $48.44 $48.44 $48.23 $48.23 $46.11 622
2020-08-12 $48.32 $48.33 $48.30 $48.33 $46.20 2,060
2020-08-11 $48.55 $48.55 $48.35 $48.35 $46.22 379
2020-08-10 $48.52 $48.57 $48.51 $48.57 $46.43 1,284
2020-08-07 $48.56 $48.56 $48.56 $48.56 $46.42 215
2020-08-06 $48.60 $48.60 $48.60 $48.60 $46.46 216
2020-08-05 $48.50 $48.50 $48.50 $48.50 $46.37 362
2020-08-04 $48.44 $48.47 $48.44 $48.47 $46.34 313
2020-08-03 $48.40 $48.46 $48.40 $48.46 $46.33 284
2020-07-31 $48.31 $48.50 $48.26 $48.50 $46.37 1,900
2020-07-30 $48.40 $48.49 $48.40 $48.40 $46.27 1,187
2020-07-29 $48.22 $48.37 $48.22 $48.37 $46.25 1,388
2020-07-28 $48.23 $48.23 $48.12 $48.15 $46.03 2,857
2020-07-27 $48.35 $48.41 $48.33 $48.41 $46.10 843
2020-07-24 $48.27 $48.38 $48.27 $48.36 $46.05 3,246
2020-07-23 $48.13 $48.19 $48.12 $48.19 $45.90 1,295
2020-07-22 $48.31 $48.35 $48.31 $48.31 $46.00 1,918
2020-07-21 $48.27 $48.48 $48.19 $48.19 $45.90 2,400
2020-07-20 $47.87 $48.11 $47.87 $48.11 $45.81 948
2020-07-17 $47.85 $47.85 $47.84 $47.84 $45.56 300
2020-07-16 $47.72 $47.72 $47.72 $47.72 $45.45 184
2020-07-15 $47.68 $47.73 $47.66 $47.73 $45.45 400
2020-07-14 $47.48 $47.48 $47.48 $47.48 $45.22 335
2020-07-13 $47.45 $47.45 $47.15 $47.15 $44.90 2,527
2020-07-10 $47.37 $47.37 $47.33 $47.36 $45.10 800
2020-07-09 $47.22 $47.27 $47.22 $47.27 $45.02 284
2020-07-08 $47.28 $47.30 $47.23 $47.30 $45.04 463
2020-07-07 $47.40 $47.40 $47.26 $47.26 $45.00 1,407
2020-07-06 $47.44 $47.44 $47.40 $47.40 $45.15 800
2020-07-02 $47.15 $47.24 $47.12 $47.18 $44.93 2,300
2020-07-01 $46.92 $46.93 $46.92 $46.93 $44.69 1,600
2020-06-30 $46.95 $47.01 $46.88 $46.90 $44.67 4,000
2020-06-29 $46.71 $46.71 $46.52 $46.55 $44.33 5,386
2020-06-26 $46.75 $46.75 $46.75 $46.75 $44.52 79
2020-06-25 $46.94 $47.01 $46.94 $47.01 $44.77 700
2020-06-24 $47.01 $47.06 $46.81 $46.94 $44.70 900
2020-06-23 $47.33 $47.33 $47.25 $47.32 $45.06 1,900
2020-06-22 $47.39 $47.53 $47.39 $47.44 $45.00 437
2020-06-19 $47.61 $47.61 $47.44 $47.44 $45.01 573
2020-06-18 $47.46 $47.55 $47.46 $47.50 $45.06 500
2020-06-17 $47.72 $47.75 $47.56 $47.56 $45.12 1,462
2020-06-16 $47.73 $47.73 $47.58 $47.58 $45.14 200
2020-06-15 $46.85 $47.60 $46.85 $47.54 $45.10 2,602
2020-06-12 $47.16 $47.16 $47.09 $47.09 $44.68 700
2020-06-11 $46.97 $46.97 $46.86 $46.86 $44.45 2,000
2020-06-10 $47.70 $47.85 $47.62 $47.85 $45.39 889
2020-06-09 $47.94 $47.94 $47.79 $47.82 $45.36 3,100
2020-06-08 $48.12 $48.15 $48.10 $48.14 $45.67 1,100
2020-06-05 $48.20 $48.20 $48.05 $48.05 $45.58 1,100
2020-06-04 $47.61 $47.66 $47.54 $47.58 $45.13 2,900
2020-06-03 $47.48 $47.69 $47.48 $47.69 $45.24 981
2020-06-02 $47.10 $47.28 $47.10 $47.28 $44.85 668
2020-06-01 $46.75 $46.95 $46.73 $46.95 $44.53 1,800
2020-05-29 $46.63 $46.78 $46.61 $46.78 $44.38 1,367
2020-05-28 $46.63 $46.63 $46.52 $46.52 $44.13 2,100
2020-05-27 $46.12 $46.26 $46.12 $46.26 $43.88 51,700
2020-05-26 $45.90 $45.90 $45.82 $45.87 $43.51 3,852
2020-05-22 $45.80 $45.84 $45.69 $45.84 $43.33 2,690
2020-05-21 $45.61 $45.73 $45.52 $45.73 $43.22 27,579
2020-05-20 $45.50 $45.52 $45.50 $45.52 $43.03 300
2020-05-19 $44.97 $45.13 $44.97 $45.10 $42.63 1,602
2020-05-18 $44.96 $45.09 $44.96 $45.07 $42.60 1,220
2020-05-15 $44.37 $44.62 $44.37 $44.62 $42.17 5,167
2020-05-14 $44.69 $44.79 $44.67 $44.74 $42.29 2,328
2020-05-13 $44.91 $44.91 $44.74 $44.79 $42.33 1,765
2020-05-12 $45.00 $45.00 $44.94 $44.94 $42.48 1,700
2020-05-11 $45.11 $45.11 $45.03 $45.03 $42.56 900
2020-05-08 $45.01 $45.11 $45.01 $45.07 $42.60 600
2020-05-07 $44.89 $44.89 $44.78 $44.79 $42.34 2,000
2020-05-06 $44.73 $44.74 $44.65 $44.65 $42.20 3,057
2020-05-05 $44.83 $44.83 $44.68 $44.68 $42.23 600
2020-05-04 $44.70 $44.70 $44.55 $44.61 $42.16 3,743
2020-05-01 $44.63 $44.67 $44.60 $44.67 $42.22 1,300
2020-04-30 $44.79 $44.87 $44.79 $44.87 $42.42 300
2020-04-29 $44.77 $44.78 $44.75 $44.75 $42.30 900
2020-04-28 $44.77 $44.79 $44.51 $44.51 $42.08 2,248
2020-04-27 $44.53 $44.56 $44.53 $44.56 $42.12 600
2020-04-24 $44.62 $44.70 $44.62 $44.68 $42.23 12,600
2020-04-23 $44.94 $45.09 $44.59 $44.66 $42.22 2,663
2020-04-22 $45.01 $45.01 $44.82 $44.82 $42.37 1,700
2020-04-21 $44.87 $44.92 $44.64 $44.89 $42.43 1,700
2020-04-20 $45.78 $45.78 $45.54 $45.54 $42.89 1,200
2020-04-17 $45.95 $45.95 $45.76 $45.89 $43.23 1,512
2020-04-16 $45.69 $45.82 $45.57 $45.82 $43.16 1,476
2020-04-15 $45.34 $45.53 $45.31 $45.45 $42.81 2,400
2020-04-14 $45.63 $45.86 $45.61 $45.84 $43.18 2,500
2020-04-13 $45.52 $45.52 $44.99 $45.49 $42.85 1,516
2020-04-09 $45.77 $45.77 $45.05 $45.37 $42.74 3,500
2020-04-08 $43.93 $44.12 $43.85 $44.11 $41.55 4,400
2020-04-07 $43.67 $43.67 $43.31 $43.40 $40.89 1,019
2020-04-06 $43.33 $43.41 $43.22 $43.41 $40.89 11,000
2020-04-03 $43.00 $43.16 $43.00 $43.16 $40.66 500
2020-04-02 $43.55 $43.55 $43.55 $43.55 $41.02 235
2020-04-01 $43.52 $43.65 $43.52 $43.55 $41.02 4,430
2020-03-31 $44.10 $44.21 $43.92 $43.97 $41.42 2,669
2020-03-30 $43.53 $44.01 $43.53 $44.01 $41.45 2,700
2020-03-27 $42.99 $43.60 $42.99 $43.28 $40.77 2,678
2020-03-26 $42.95 $43.46 $42.95 $43.46 $40.94 700
2020-03-25 $41.34 $42.28 $41.23 $41.82 $39.40 17,134
2020-03-24 $41.17 $41.26 $40.69 $41.26 $38.87 42,728
2020-03-23 $41.02 $41.30 $40.36 $40.63 $38.09 10,220
2020-03-20 $42.14 $42.14 $40.98 $41.22 $38.64 39,214
2020-03-19 $42.43 $42.96 $42.31 $42.38 $39.73 5,920
2020-03-18 $43.54 $43.56 $42.80 $43.19 $40.49 10,024
2020-03-17 $43.04 $44.80 $43.04 $43.08 $40.39 16,533
2020-03-16 $45.06 $45.41 $44.39 $44.39 $41.62 4,594
2020-03-13 $46.17 $46.74 $45.57 $46.74 $43.82 13,301
2020-03-12 $45.07 $46.62 $45.07 $45.64 $42.78 26,991
2020-03-11 $48.00 $48.00 $47.03 $47.15 $44.20 88,300
2020-03-10 $48.22 $48.51 $48.06 $48.51 $45.48 20,250
2020-03-09 $48.04 $48.12 $47.83 $47.94 $44.94 7,464
2020-03-06 $49.50 $49.50 $49.24 $49.46 $46.37 2,000
2020-03-05 $49.90 $49.93 $49.71 $49.82 $46.70 1,700
2020-03-04 $50.16 $50.26 $49.99 $50.26 $47.11 3,747
2020-03-03 $49.95 $49.95 $49.76 $49.87 $46.75 1,146
2020-03-02 $49.67 $49.92 $49.65 $49.92 $46.80 2,494
2020-02-28 $49.14 $49.68 $49.14 $49.68 $46.57 8,359
2020-02-27 $49.90 $50.01 $49.69 $49.69 $46.58 2,828
2020-02-26 $50.23 $50.23 $50.05 $50.10 $46.97 9,160
2020-02-25 $50.42 $50.42 $49.92 $49.96 $46.83 16,094
2020-02-24 $50.44 $50.55 $50.42 $50.48 $47.13 2,647
2020-02-21 $50.75 $50.75 $50.66 $50.69 $47.33 7,800
2020-02-20 $50.75 $50.81 $50.73 $50.81 $47.44 2,621
2020-02-19 $50.74 $50.74 $50.68 $50.73 $47.36 2,500
2020-02-18 $50.64 $50.69 $50.62 $50.69 $47.33 700
2020-02-14 $50.74 $50.77 $50.62 $50.77 $47.40 2,155
2020-02-13 $50.74 $50.75 $50.65 $50.70 $47.34 2,862
2020-02-12 $50.73 $50.79 $50.62 $50.74 $47.37 4,297
2020-02-11 $50.59 $50.67 $50.59 $50.63 $47.27 1,500
2020-02-10 $50.51 $50.63 $50.48 $50.59 $47.23 5,554
2020-02-07 $50.48 $50.60 $50.48 $50.54 $47.19 1,260
2020-02-06 $50.57 $50.62 $50.54 $50.59 $47.23 6,400
2020-02-05 $50.48 $50.53 $50.44 $50.53 $47.18 667
2020-02-04 $50.39 $50.49 $50.39 $50.48 $47.13 2,100
2020-02-03 $50.39 $50.40 $50.32 $50.32 $46.98 1,300
2020-01-31 $50.24 $50.29 $50.18 $50.26 $46.92 2,300
2020-01-30 $50.37 $50.40 $50.25 $50.40 $47.06 2,101
2020-01-29 $50.42 $50.43 $50.38 $50.42 $47.07 3,300
2020-01-28 $50.15 $50.41 $50.15 $50.36 $47.02 10,600
2020-01-27 $50.14 $50.15 $50.12 $50.12 $46.79 1,600
2020-01-24 $50.50 $50.50 $50.40 $50.43 $47.08 5,183
2020-01-23 $50.54 $50.56 $50.53 $50.53 $47.17 1,100
2020-01-22 $50.52 $50.61 $50.52 $50.61 $47.25 3,678
2020-01-21 $50.51 $50.65 $50.51 $50.53 $47.18 27,189
2020-01-17 $50.73 $50.83 $50.73 $50.80 $47.23 2,700
2020-01-16 $50.72 $50.82 $50.71 $50.82 $47.26 18,200
2020-01-15 $50.70 $50.85 $50.70 $50.79 $47.23 12,807
2020-01-14 $50.74 $50.76 $50.74 $50.76 $47.20 1,727
2020-01-13 $50.72 $50.82 $50.70 $50.73 $47.17 8,100
2020-01-10 $50.75 $50.76 $50.69 $50.76 $47.20 5,922
2020-01-09 $50.69 $50.69 $50.63 $50.69 $47.14 5,700
2020-01-08 $50.68 $50.68 $50.65 $50.65 $47.10 3,100
2020-01-07 $50.64 $50.69 $50.62 $50.64 $47.09 2,300
2020-01-06 $50.58 $50.73 $50.58 $50.72 $47.16 3,786
2020-01-03 $50.68 $50.75 $50.60 $50.68 $47.13 1,693
2020-01-02 $50.64 $50.67 $50.64 $50.67 $47.11 300
2019-12-31 $50.55 $50.91 $50.55 $50.58 $47.03 1,200
2019-12-30 $50.50 $50.60 $50.50 $50.60 $47.05 1,200
2019-12-27 $50.59 $54.44 $50.57 $50.61 $47.06 16,239
2019-12-26 $50.49 $50.56 $50.49 $50.56 $47.01 700
2019-12-24 $50.49 $50.49 $50.49 $50.49 $46.95 759
2019-12-23 $50.40 $50.50 $50.40 $50.44 $46.90 1,400
2019-12-20 $50.74 $50.74 $50.61 $50.73 $46.97 5,147
2019-12-19 $50.68 $50.68 $50.60 $50.65 $46.89 2,930
2019-12-18 $50.60 $50.62 $50.59 $50.61 $46.85 700
2019-12-17 $50.60 $50.60 $50.57 $50.57 $46.82 600
2019-12-16 $50.44 $50.52 $50.44 $50.52 $46.77 1,000
2019-12-13 $50.37 $50.40 $50.37 $50.39 $46.65 2,969
2019-12-12 $50.36 $50.36 $50.36 $50.36 $46.62 1,500
2019-12-11 $50.25 $50.37 $50.25 $50.37 $46.63 2,242
2019-12-10 $50.25 $50.32 $50.19 $50.31 $46.58 2,300
2019-12-09 $50.14 $50.22 $50.14 $50.22 $46.49 1,072
2019-12-06 $50.14 $50.23 $50.14 $50.21 $46.49 600
2019-12-05 $50.12 $50.12 $50.12 $50.12 $46.40 110
2019-12-04 $49.99 $50.10 $49.99 $50.08 $46.36 2,000
2019-12-03 $49.96 $50.11 $49.96 $50.11 $46.39 4,733
2019-12-02 $50.09 $50.09 $50.03 $50.03 $46.31 500
2019-11-29 $50.08 $50.08 $50.03 $50.03 $46.32 500
2019-11-27 $50.09 $50.15 $50.07 $50.12 $46.40 1,900
2019-11-26 $50.06 $50.06 $50.02 $50.04 $46.32 933
2019-11-25 $49.95 $50.02 $49.92 $49.98 $46.27 838
2019-11-22 $50.15 $50.15 $50.02 $50.11 $46.19 1,685
2019-11-21 $50.08 $50.08 $50.06 $50.06 $46.14 1,300
2019-11-20 $50.15 $50.15 $50.03 $50.04 $46.12 2,390
2019-11-19 $50.17 $50.19 $50.08 $50.08 $46.16 430
2019-11-18 $50.17 $50.18 $50.16 $50.18 $46.25 1,900
2019-11-15 $50.24 $50.24 $50.19 $50.20 $46.27 3,000
2019-11-14 $50.15 $50.15 $50.07 $50.12 $46.19 978
2019-11-13 $50.11 $50.13 $50.09 $50.11 $46.19 1,400
2019-11-12 $50.17 $50.19 $50.17 $50.19 $46.26 1,800
2019-11-11 $50.02 $50.15 $50.02 $50.14 $46.22 949
2019-11-08 $50.19 $50.19 $50.13 $50.14 $46.21 1,772
2019-11-07 $50.15 $50.15 $50.11 $50.11 $46.19 307
2019-11-06 $50.17 $50.17 $50.12 $50.13 $46.20 1,200
2019-11-05 $50.25 $50.25 $50.24 $50.24 $46.31 1,100
2019-11-04 $50.22 $50.24 $50.22 $50.23 $46.30 1,700
2019-11-01 $50.13 $50.16 $50.12 $50.16 $46.23 1,100
2019-10-31 $50.01 $50.02 $50.00 $50.00 $46.09 3,900
2019-10-30 $50.17 $50.17 $50.12 $50.12 $46.20 1,600
2019-10-29 $50.22 $50.22 $50.16 $50.19 $46.26 3,400
2019-10-28 $50.24 $50.28 $50.24 $50.25 $46.32 2,184
2019-10-25 $50.27 $50.27 $50.18 $50.24 $46.31 12,200
2019-10-24 $50.16 $50.27 $50.16 $50.19 $46.26 1,000
2019-10-23 $50.15 $50.15 $50.15 $50.15 $46.23 400
2019-10-22 $50.16 $50.18 $50.15 $50.16 $46.23 2,400
2019-10-21 $50.30 $50.37 $50.30 $50.35 $46.20 1,005
2019-10-18 $50.32 $50.32 $50.32 $50.32 $46.18 50
2019-10-17 $50.36 $50.47 $50.36 $50.37 $46.22 7,000
2019-10-16 $50.31 $50.33 $50.31 $50.32 $46.17 200
2019-10-15 $50.29 $50.33 $50.27 $50.29 $46.15 1,400
2019-10-14 $50.22 $50.22 $50.22 $50.22 $46.08 19
2019-10-11 $50.20 $50.22 $50.20 $50.22 $46.09 300
2019-10-10 $50.07 $50.15 $50.07 $50.12 $46.00 2,600
2019-10-09 $50.12 $50.12 $50.02 $50.07 $45.95 400
2019-10-08 $50.07 $50.07 $50.03 $50.03 $45.91 1,351
2019-10-07 $50.13 $50.14 $50.13 $50.14 $46.01 600
2019-10-04 $50.18 $50.18 $50.15 $50.15 $46.02 1,900
2019-10-03 $50.00 $50.06 $49.96 $50.02 $45.91 1,700
2019-10-02 $50.15 $50.15 $50.00 $50.07 $45.95 4,400
2019-10-01 $50.22 $50.28 $50.16 $50.28 $46.14 10,100
2019-09-30 $50.11 $50.14 $50.05 $50.13 $46.00 1,500
2019-09-27 $50.18 $50.19 $50.17 $50.19 $46.05 4,900
2019-09-26 $50.18 $50.31 $50.18 $50.23 $46.10 5,000
2019-09-25 $50.17 $50.24 $50.17 $50.24 $46.10 4,903
2019-09-24 $50.20 $50.20 $50.20 $50.20 $46.06 149
2019-09-23 $50.45 $50.46 $50.45 $50.46 $46.10 1,365
2019-09-20 $50.40 $50.44 $50.40 $50.42 $46.06 600
2019-09-19 $50.47 $50.47 $50.40 $50.40 $46.04 1,400
2019-09-18 $50.46 $50.46 $50.45 $50.45 $46.08 700
2019-09-17 $50.40 $50.50 $50.40 $50.50 $46.13 1,733
2019-09-16 $50.46 $50.46 $50.42 $50.46 $46.10 600
2019-09-13 $50.41 $50.41 $50.35 $50.38 $46.03 1,614
2019-09-12 $50.43 $50.43 $50.41 $50.41 $46.05 782
2019-09-11 $50.42 $50.42 $50.33 $50.38 $46.02 1,987
2019-09-10 $50.34 $50.41 $50.34 $50.38 $46.02 2,600
2019-09-09 $50.32 $50.32 $50.28 $50.32 $45.97 400
2019-09-06 $50.26 $50.26 $50.26 $50.26 $45.92 600
2019-09-05 $50.30 $50.36 $50.25 $50.28 $45.93 4,247
2019-09-04 $50.22 $50.27 $50.22 $50.23 $45.88 1,400
2019-09-03 $50.18 $50.21 $50.13 $50.18 $45.84 2,124
2019-08-30 $50.20 $50.20 $50.20 $50.20 $45.86 138
2019-08-29 $50.33 $50.33 $50.20 $50.22 $45.88 4,615
2019-08-28 $50.16 $50.23 $50.14 $50.23 $45.89 2,318
2019-08-27 $50.14 $50.14 $50.13 $50.13 $45.79 220
2019-08-26 $50.27 $50.35 $50.20 $50.35 $45.79 1,240
2019-08-23 $50.18 $50.18 $50.09 $50.09 $45.56 982
2019-08-22 $50.20 $50.28 $50.20 $50.28 $45.73 506
2019-08-21 $50.25 $50.25 $50.23 $50.23 $45.69 251
2019-08-20 $50.16 $50.19 $50.10 $50.19 $45.64 1,196
2019-08-19 $50.07 $50.15 $50.04 $50.13 $45.59 1,565
2019-08-16 $49.97 $50.03 $49.96 $50.00 $45.47 1,055
2019-08-15 $49.80 $49.81 $49.77 $49.77 $45.26 3,118
2019-08-14 $49.82 $49.82 $49.81 $49.81 $45.30 676
2019-08-13 $50.12 $50.12 $50.06 $50.06 $45.53 214
2019-08-12 $49.91 $49.93 $49.91 $49.91 $45.39 823
2019-08-09 $49.96 $50.11 $49.94 $49.96 $45.44 5,593
2019-08-08 $50.04 $50.08 $50.02 $50.07 $45.53 1,037
2019-08-07 $49.90 $49.96 $49.80 $49.96 $45.43 2,474
2019-08-06 $50.04 $50.14 $49.94 $50.14 $45.60 3,789
2019-08-05 $50.09 $50.09 $49.94 $49.94 $45.42 4,281
2019-08-02 $50.33 $50.33 $50.22 $50.24 $45.69 2,078
2019-08-01 $50.28 $50.29 $50.28 $50.29 $45.73 225
2019-07-31 $50.44 $50.44 $50.22 $50.22 $45.67 1,260
2019-07-30 $50.43 $50.44 $50.37 $50.38 $45.81 1,907
2019-07-29 $50.40 $50.46 $50.33 $50.41 $45.85 5,266
2019-07-26 $50.43 $50.49 $50.43 $50.48 $45.91 1,142
2019-07-25 $50.42 $50.42 $50.42 $50.42 $45.86 95
2019-07-24 $50.42 $50.44 $50.42 $50.44 $45.87 1,021
2019-07-23 $50.42 $50.42 $50.35 $50.41 $45.85 1,372
2019-07-22 $50.47 $50.56 $50.47 $50.55 $45.77 1,524
2019-07-19 $50.54 $50.54 $50.44 $50.44 $45.67 1,133
2019-07-18 $50.45 $50.58 $50.45 $50.58 $45.79 1,371
2019-07-17 $50.59 $50.60 $50.56 $50.57 $45.78 2,618
2019-07-16 $50.60 $50.60 $50.55 $50.58 $45.79 2,379
2019-07-15 $50.63 $50.64 $50.53 $50.63 $45.84 2,318
2019-07-12 $50.63 $50.65 $50.61 $50.65 $45.86 1,878
2019-07-11 $50.66 $50.66 $50.53 $50.53 $45.75 862
2019-07-10 $50.68 $50.68 $50.66 $50.66 $45.86 191
2019-07-09 $50.64 $50.66 $50.53 $50.62 $45.83 1,763
2019-07-08 $50.65 $50.65 $50.59 $50.64 $45.85 1,545
2019-07-05 $50.61 $50.68 $50.57 $50.68 $45.88 4,388
2019-07-03 $50.71 $50.71 $50.71 $50.71 $45.91 37
2019-07-02 $50.66 $50.70 $50.62 $50.62 $45.83 1,309
2019-07-01 $50.69 $50.70 $50.60 $50.61 $45.82 4,013
2019-06-28 $50.61 $50.62 $50.59 $50.59 $45.80 2,315
2019-06-27 $50.56 $50.61 $50.44 $50.61 $45.82 6,726
2019-06-26 $50.56 $50.56 $50.40 $50.48 $45.70 1,047
2019-06-25 $50.59 $50.59 $50.50 $50.55 $45.77 4,050
2019-06-24 $50.54 $50.80 $50.54 $50.72 $45.92 25,166
2019-06-21 $50.85 $50.88 $50.74 $50.81 $45.78 2,123
2019-06-20 $50.90 $50.90 $50.84 $50.90 $45.86 1,899
2019-06-19 $50.56 $50.75 $50.56 $50.73 $45.71 2,628
2019-06-18 $50.52 $50.62 $50.52 $50.56 $45.56 34,816
2019-06-17 $50.46 $50.52 $50.46 $50.49 $45.49 4,251
2019-06-14 $50.53 $50.53 $50.45 $50.45 $45.46 357
2019-06-13 $50.50 $50.52 $50.50 $50.52 $45.51 642
2019-06-12 $50.41 $50.41 $50.41 $50.41 $45.42 238
2019-06-11 $50.58 $50.58 $50.42 $50.52 $45.52 6,229
2019-06-10 $50.48 $50.51 $50.45 $50.45 $45.45 1,635
2019-06-07 $50.43 $50.43 $50.40 $50.40 $45.41 536
2019-06-06 $50.26 $50.31 $50.26 $50.31 $45.32 675
2019-06-05 $50.20 $50.28 $50.19 $50.28 $45.31 1,116
2019-06-04 $50.08 $50.28 $50.08 $50.25 $45.28 2,982
2019-06-03 $49.94 $49.96 $49.93 $49.96 $45.02 1,201
2019-05-31 $50.06 $50.06 $49.94 $49.94 $44.99 1,588
2019-05-30 $50.18 $50.18 $50.11 $50.11 $45.15 559
2019-05-29 $50.07 $50.15 $50.07 $50.13 $45.17 2,015
2019-05-28 $50.21 $50.21 $50.11 $50.12 $45.16 4,106
2019-05-24 $50.42 $50.46 $50.41 $50.44 $45.23 2,114
2019-05-23 $50.47 $50.53 $50.32 $50.45 $45.25 4,504
2019-05-22 $50.49 $50.64 $50.49 $50.62 $45.39 4,010
2019-05-21 $50.51 $50.56 $50.50 $50.50 $45.29 2,011
2019-05-20 $50.48 $50.48 $50.38 $50.43 $45.23 972
2019-05-17 $50.44 $50.53 $50.43 $50.51 $45.29 6,358
2019-05-16 $50.34 $50.52 $50.34 $50.47 $45.26 2,856
2019-05-15 $50.32 $50.39 $50.31 $50.39 $45.19 1,148
2019-05-14 $50.28 $50.37 $50.28 $50.37 $45.17 1,217
2019-05-13 $50.31 $50.35 $50.31 $50.32 $45.13 2,002
2019-05-10 $50.45 $50.50 $50.35 $50.50 $45.29 1,426
2019-05-09 $50.41 $50.46 $50.36 $50.42 $45.22 1,442
2019-05-08 $50.53 $50.53 $50.41 $50.48 $45.27 3,089
2019-05-07 $50.55 $50.55 $50.43 $50.45 $45.24 3,821
2019-05-06 $50.50 $50.68 $50.50 $50.65 $45.42 2,971
2019-05-03 $50.57 $50.69 $50.57 $50.62 $45.40 4,416
2019-05-02 $50.58 $50.61 $50.58 $50.61 $45.39 3,341
2019-05-01 $50.61 $50.62 $50.61 $50.62 $45.39 2,009
2019-04-30 $50.94 $50.94 $50.66 $50.66 $45.43 453
2019-04-29 $50.65 $50.66 $50.60 $50.64 $45.41 2,551
2019-04-26 $50.58 $50.65 $50.58 $50.62 $45.40 1,637
2019-04-25 $50.61 $50.61 $50.54 $50.59 $45.37 1,694
2019-04-24 $50.64 $50.64 $50.64 $50.64 $45.41 240
2019-04-23 $50.57 $50.67 $50.57 $50.65 $45.42 1,329
2019-04-22 $50.78 $50.81 $50.78 $50.80 $45.35 1,595
2019-04-18 $50.82 $50.82 $50.76 $50.80 $45.34 1,281
2019-04-17 $50.73 $50.83 $50.73 $50.77 $45.32 2,277
2019-04-16 $50.88 $50.89 $50.78 $50.85 $45.39 2,284
2019-04-15 $50.85 $50.86 $50.80 $50.86 $45.40 3,492
2019-04-12 $50.76 $50.82 $50.76 $50.82 $45.37 1,557
2019-04-11 $50.75 $50.75 $50.65 $50.72 $45.28 6,977
2019-04-10 $50.66 $50.70 $50.66 $50.70 $45.26 617
2019-04-09 $50.56 $50.63 $50.52 $50.60 $45.17 3,446
2019-04-08 $50.62 $50.65 $50.61 $50.63 $45.19 1,954
2019-04-05 $50.61 $50.61 $50.56 $50.61 $45.17 645
2019-04-04 $50.52 $50.56 $50.51 $50.56 $45.13 2,268
2019-04-03 $50.55 $50.56 $50.52 $50.53 $45.10 4,834
2019-04-02 $50.71 $50.71 $50.37 $50.55 $45.12 3,713
2019-04-01 $50.36 $50.54 $50.36 $50.50 $45.08 11,721
2019-03-29 $50.35 $50.39 $50.35 $50.39 $44.98 365
2019-03-28 $50.21 $50.29 $50.21 $50.29 $44.89 462
2019-03-27 $50.20 $50.28 $50.13 $50.26 $44.86 3,804
2019-03-26 $50.21 $50.25 $50.14 $50.21 $44.82 899
2019-03-25 $50.36 $50.39 $50.36 $50.39 $44.77 811
2019-03-22 $50.32 $50.37 $50.31 $50.31 $44.70 2,333
2019-03-21 $50.46 $50.51 $50.43 $50.44 $44.82 1,843
2019-03-20 $50.41 $50.46 $50.28 $50.46 $44.84 2,106
2019-03-19 $50.42 $50.51 $50.33 $50.48 $44.86 17,696
2019-03-18 $50.41 $50.46 $50.32 $50.37 $44.75 3,631
2019-03-15 $50.40 $50.45 $50.40 $50.43 $44.81 2,703
2019-03-14 $50.37 $50.39 $50.35 $50.35 $44.74 13,467
2019-03-13 $50.24 $50.42 $50.24 $50.39 $44.77 7,038
2019-03-12 $50.18 $50.22 $50.18 $50.22 $44.62 761
2019-03-11 $50.19 $50.19 $50.15 $50.15 $44.56 758
2019-03-08 $50.05 $50.12 $50.00 $50.08 $44.50 3,302
2019-03-07 $50.16 $50.17 $50.16 $50.17 $44.58 2,866
2019-03-06 $50.21 $50.21 $50.13 $50.17 $44.58 825
2019-03-05 $50.24 $50.29 $50.22 $50.22 $44.62 5,446
2019-03-04 $50.31 $50.31 $50.31 $50.31 $44.70 288
2019-03-01 $50.24 $50.34 $50.24 $50.34 $44.73 2,374
2019-02-28 $50.29 $50.32 $50.29 $50.32 $44.71 2,868
2019-02-27 $50.26 $50.30 $50.23 $50.27 $44.67 1,742
2019-02-26 $50.20 $50.25 $50.20 $50.22 $44.63 1,529
2019-02-25 $50.24 $50.25 $50.20 $50.21 $44.62 2,592
2019-02-22 $50.19 $50.20 $50.13 $50.14 $44.55 2,196
2019-02-21 $50.09 $50.09 $50.07 $50.08 $44.50 911
2019-02-20 $50.02 $50.09 $50.02 $50.07 $44.49 567
2019-02-19 $50.05 $50.07 $49.95 $50.00 $44.43 5,939
2019-02-15 $50.18 $50.24 $50.18 $50.24 $44.46 1,916
2019-02-14 $50.10 $50.10 $50.07 $50.07 $44.32 331
2019-02-13 $50.12 $50.16 $50.02 $50.08 $44.32 1,879
2019-02-12 $50.11 $50.15 $50.08 $50.15 $44.38 1,424
2019-02-11 $50.00 $50.01 $49.95 $50.01 $44.26 1,916
2019-02-08 $49.88 $50.05 $49.88 $50.05 $44.29 14,815
2019-02-07 $49.93 $49.93 $49.83 $49.86 $44.12 1,267
2019-02-06 $50.07 $50.27 $50.05 $50.10 $44.34 3,973
2019-02-05 $50.05 $50.11 $50.05 $50.07 $44.31 4,998
2019-02-04 $49.82 $50.05 $49.82 $50.05 $44.30 40,823
2019-02-01 $49.95 $49.97 $49.80 $49.84 $44.11 4,404
2019-01-31 $49.92 $49.96 $49.90 $49.96 $44.22 1,818
2019-01-30 $49.69 $49.97 $49.69 $49.71 $43.99 588
2019-01-29 $49.60 $49.60 $49.32 $49.50 $43.81 4,294
2019-01-28 $49.36 $49.36 $49.36 $49.36 $43.69 499
2019-01-25 $49.34 $49.62 $49.34 $49.46 $43.77 1,369
2019-01-24 $49.40 $49.52 $49.33 $49.42 $43.73 1,622
2019-01-23 $49.39 $49.39 $49.30 $49.30 $43.63 547
2019-01-22 $49.54 $49.54 $49.37 $49.43 $43.75 21,090
2019-01-18 $49.68 $49.68 $49.68 $49.68 $43.78 61
2019-01-17 $49.56 $49.56 $49.56 $49.56 $43.68 205
2019-01-16 $49.59 $49.59 $49.40 $49.40 $43.53 703
2019-01-15 $49.43 $49.53 $49.29 $49.35 $43.49 3,307
2019-01-14 $48.98 $49.45 $48.98 $49.35 $43.49 3,150
2019-01-11 $49.49 $49.52 $49.16 $49.36 $43.50 4,444
2019-01-10 $49.20 $49.30 $49.11 $49.30 $43.44 36,647
2019-01-09 $49.31 $49.51 $49.29 $49.29 $43.44 516
2019-01-08 $49.38 $49.51 $49.38 $49.50 $43.62 2,952
2019-01-07 $49.11 $49.29 $49.03 $49.27 $43.42 6,376
2019-01-04 $48.49 $49.01 $48.49 $49.01 $43.19 853
2019-01-03 $48.32 $48.36 $48.32 $48.36 $42.61 4,045
2019-01-02 $48.45 $48.57 $48.40 $48.44 $42.69 466
2018-12-31 $48.10 $48.44 $48.10 $48.30 $42.56 11,198
2018-12-28 $48.39 $48.39 $48.07 $48.23 $42.50 5,288
2018-12-27 $48.02 $48.24 $48.02 $48.14 $42.42 2,710
2018-12-26 $47.97 $48.27 $47.97 $48.27 $42.53 302
2018-12-24 $48.06 $48.06 $47.78 $47.78 $42.10 2,620
2018-12-21 $48.42 $48.42 $48.18 $48.18 $42.27 3,317
2018-12-20 $48.59 $48.66 $47.85 $47.85 $41.98 9,284
2018-12-19 $49.10 $49.10 $48.71 $48.71 $42.73 502
2018-12-18 $48.85 $49.08 $48.85 $49.08 $43.06 207
2018-12-17 $49.20 $49.20 $48.88 $48.88 $42.88 7,076
2018-12-14 $49.45 $49.45 $49.20 $49.20 $43.16 974
2018-12-13 $49.42 $49.42 $49.25 $49.25 $43.20 1,616
2018-12-12 $49.42 $49.42 $49.24 $49.26 $43.21 1,506
2018-12-11 $49.01 $49.35 $49.01 $49.16 $43.13 562
2018-12-10 $49.13 $49.24 $48.87 $49.05 $43.03 1,216
2018-12-07 $49.30 $49.30 $49.06 $49.06 $43.04 3,991
2018-12-06 $49.15 $49.26 $48.10 $48.95 $42.94 72,191
2018-12-04 $49.51 $49.52 $48.29 $49.15 $43.12 16,259
2018-12-03 $49.37 $49.37 $49.37 $49.37 $43.31 3
2018-11-30 $49.31 $49.43 $49.31 $49.37 $43.31 3,171
2018-11-29 $49.52 $49.52 $49.38 $49.38 $43.32 598
2018-11-28 $49.42 $49.42 $49.42 $49.42 $43.36 154
2018-11-27 $49.14 $49.32 $49.13 $49.13 $43.10 467
2018-11-26 $49.65 $49.65 $49.13 $49.13 $43.10 8,505
2018-11-23 $49.22 $49.22 $49.22 $49.22 $43.18 592
2018-11-21 $49.28 $49.49 $49.23 $49.23 $43.19 2,076
2018-11-20 $49.54 $49.54 $49.09 $49.11 $43.08 46,133
2018-11-19 $49.56 $49.69 $49.50 $49.69 $43.41 1,768
2018-11-16 $49.46 $49.85 $49.46 $49.85 $43.55 1,630
2018-11-15 $49.90 $49.90 $49.90 $49.90 $43.59 106
2018-11-14 $49.90 $49.90 $49.89 $49.89 $43.58 460
2018-11-13 $49.92 $50.04 $49.64 $49.92 $43.61 1,230
2018-11-12 $49.92 $49.92 $49.92 $49.92 $43.61 50
2018-11-09 $50.28 $50.36 $49.81 $49.92 $43.61 11,224
2018-11-08 $50.36 $50.36 $50.36 $50.36 $43.99 286
2018-11-07 $50.37 $50.37 $50.37 $50.37 $44.00 377
2018-11-06 $50.16 $50.18 $50.16 $50.18 $43.84 564
2018-11-05 $50.12 $50.12 $50.03 $50.03 $43.71 427
2018-11-02 $50.17 $50.17 $50.00 $50.07 $43.74 1,922
2018-11-01 $49.78 $49.78 $49.78 $49.78 $43.49 27
2018-10-31 $49.89 $50.00 $49.78 $49.78 $43.49 56,862
2018-10-30 $49.45 $49.45 $49.45 $49.45 $43.20 191
2018-10-29 $49.65 $49.65 $49.65 $49.65 $43.37 363
2018-10-26 $49.90 $49.92 $49.82 $49.82 $43.52 630
2018-10-25 $49.95 $49.97 $49.89 $49.97 $43.65 750
2018-10-24 $49.77 $49.77 $49.77 $49.77 $43.48 140
2018-10-23 $50.00 $50.00 $49.89 $49.90 $43.59 519
2018-10-22 $50.32 $50.32 $50.32 $50.32 $43.77 3
2018-10-19 $50.32 $50.32 $50.32 $50.32 $43.77 302
2018-10-18 $50.43 $50.43 $50.32 $50.32 $43.77 2,661
2018-10-17 $50.40 $50.51 $50.26 $50.50 $43.92 3,819
2018-10-16 $50.34 $50.34 $50.34 $50.34 $43.78 420
2018-10-15 $50.25 $50.25 $50.25 $50.25 $43.70 508
2018-10-12 $50.00 $50.18 $50.00 $50.10 $43.57 1,685
2018-10-11 $50.07 $50.07 $49.84 $49.84 $43.35 1,168
2018-10-10 $50.15 $50.15 $50.15 $50.15 $43.62 365
2018-10-09 $50.31 $50.31 $50.25 $50.25 $43.70 1,412
2018-10-08 $50.25 $50.25 $50.25 $50.25 $43.70 80
2018-10-05 $50.25 $50.25 $50.25 $50.25 $43.70 201
2018-10-04 $50.31 $50.31 $50.31 $50.31 $43.75 161
2018-10-03 $50.34 $50.34 $50.34 $50.34 $43.78 0
2018-10-02 $50.34 $50.34 $50.34 $50.34 $43.78 100
2018-10-01 $50.71 $50.71 $50.32 $50.32 $43.77 431
2018-09-28 $50.47 $50.61 $50.38 $50.61 $44.02 13,568
2018-09-27 $50.40 $50.40 $50.40 $50.40 $43.84 210
2018-09-26 $50.30 $50.30 $50.25 $50.25 $43.70 300
2018-09-25 $50.30 $50.30 $50.30 $50.30 $43.75 102
2018-09-24 $50.70 $50.70 $50.30 $50.30 $43.57 38,588
2018-09-21 $50.69 $50.71 $50.59 $50.66 $43.88 2,857
2018-09-20 $50.66 $50.68 $50.50 $50.50 $43.74 717
2018-09-19 $50.72 $50.72 $50.65 $50.66 $43.87 1,509
2018-09-18 $50.64 $50.64 $50.64 $50.64 $43.86 40
2018-09-17 $50.66 $50.66 $50.46 $50.64 $43.86 4,529
2018-09-14 $50.46 $50.66 $50.46 $50.66 $43.88 3,300
2018-09-13 $50.63 $50.67 $50.23 $50.23 $43.51 17,226
2018-09-12 $50.48 $50.48 $50.48 $50.48 $43.72 100
2018-09-11 $50.48 $50.48 $50.48 $50.48 $43.72 133
2018-09-10 $50.42 $50.45 $50.42 $50.45 $43.70 356
2018-09-07 $50.42 $50.42 $50.42 $50.42 $43.67 200
2018-09-06 $50.47 $50.47 $50.32 $50.47 $43.71 672
2018-09-05 $50.50 $50.50 $50.50 $50.50 $43.74 0
2018-09-04 $50.50 $50.50 $50.50 $50.50 $43.74 0
2018-08-31 $50.50 $50.50 $50.50 $50.50 $43.74 300
2018-08-30 $50.32 $50.46 $50.32 $50.46 $43.70 44,935
2018-08-29 $50.40 $50.47 $50.40 $50.40 $43.65 2,424
2018-08-28 $50.31 $50.31 $50.31 $50.31 $43.57 102
2018-08-27 $50.38 $50.38 $50.38 $50.38 $43.64 100
2018-08-24 $50.34 $50.38 $50.34 $50.38 $43.64 194
2018-08-23 $50.19 $50.19 $50.19 $50.19 $43.47 915
2018-08-22 $50.25 $50.25 $50.17 $50.17 $43.45 660
2018-08-21 $50.30 $50.34 $50.24 $50.33 $43.59 2,406
2018-08-20 $50.51 $50.51 $50.45 $50.45 $43.51 1,611
2018-08-17 $50.47 $50.47 $50.47 $50.47 $43.53 100
2018-08-16 $50.43 $50.47 $50.43 $50.47 $43.53 544
2018-08-15 $50.14 $50.14 $50.14 $50.14 $43.25 100
2018-08-14 $50.14 $50.14 $50.14 $50.14 $43.25 150
2018-08-13 $50.25 $50.25 $50.25 $50.25 $43.34 513
2018-08-10 $50.42 $50.45 $50.29 $50.29 $43.37 2,136
2018-08-09 $50.17 $50.17 $50.17 $50.17 $43.27 0
2018-08-08 $50.17 $50.17 $50.17 $50.17 $43.27 100
2018-08-07 $50.13 $50.13 $50.13 $50.13 $43.24 300
2018-08-06 $50.34 $50.34 $50.12 $50.12 $43.23 468
2018-08-03 $50.04 $50.04 $50.04 $50.04 $43.16 0
2018-08-02 $50.07 $50.07 $50.04 $50.04 $43.16 43,958
2018-08-01 $50.20 $50.26 $49.99 $49.99 $43.12 2,079
2018-07-31 $50.00 $50.00 $50.00 $50.00 $43.13 41
2018-07-30 $50.16 $50.16 $49.94 $49.94 $43.07 440
2018-07-27 $50.09 $50.15 $50.01 $50.15 $43.26 3,360
2018-07-26 $49.97 $49.97 $49.97 $49.97 $43.10 138
2018-07-25 $49.92 $49.96 $49.80 $49.80 $42.95 9,017
2018-07-24 $49.88 $50.01 $49.88 $50.01 $43.13 4,801
2018-07-23 $50.23 $50.23 $50.23 $50.23 $43.15 211
2018-07-20 $50.21 $50.21 $50.14 $50.14 $43.07 203
2018-07-19 $50.16 $50.19 $50.05 $50.05 $42.99 2,752
2018-07-18 $50.10 $50.10 $50.10 $50.10 $43.04 198
2018-07-17 $49.92 $49.92 $49.92 $49.92 $42.88 0
2018-07-16 $49.92 $50.00 $49.92 $49.92 $42.88 5,176
2018-07-13 $49.93 $49.96 $49.93 $49.96 $42.92 241
2018-07-12 $49.89 $49.89 $49.89 $49.89 $42.86 0
2018-07-11 $49.89 $49.89 $49.89 $49.89 $42.86 100
2018-07-10 $49.70 $49.79 $49.70 $49.79 $42.77 3,364
2018-07-09 $49.72 $49.72 $49.72 $49.72 $42.71 488
2018-07-06 $49.68 $49.68 $49.61 $49.61 $42.61 793
2018-07-05 $49.38 $49.77 $49.33 $49.77 $42.75 50,491
2018-07-03 $49.09 $49.09 $49.09 $49.09 $42.17 8
2018-07-02 $49.09 $49.09 $49.09 $49.09 $42.17 100
2018-06-29 $49.44 $49.44 $49.44 $49.44 $42.47 100
2018-06-28 $49.33 $49.44 $49.33 $49.44 $42.47 442
2018-06-27 $49.41 $49.41 $49.41 $49.41 $42.44 109
2018-06-26 $49.48 $49.48 $49.48 $49.48 $42.50 1
2018-06-25 $49.48 $49.48 $49.48 $49.48 $42.50 100
2018-06-22 $49.77 $49.79 $49.77 $49.77 $42.57 781
2018-06-21 $49.76 $49.76 $49.75 $49.76 $42.56 1,604
2018-06-20 $49.74 $49.74 $49.74 $49.74 $42.54 254
2018-06-19 $49.75 $49.75 $49.75 $49.75 $42.55 756
2018-06-18 $49.73 $51.40 $49.73 $49.86 $42.64 9,839
2018-06-15 $49.67 $49.67 $49.67 $49.67 $42.48 0
2018-06-14 $49.67 $49.67 $49.67 $49.67 $42.48 1
2018-06-13 $49.67 $49.67 $49.67 $49.67 $42.48 0
2018-06-12 $49.67 $49.67 $49.67 $49.67 $42.48 3
2018-06-11 $49.67 $49.67 $49.67 $49.67 $42.48 100
2018-06-08 $49.44 $49.44 $49.44 $49.44 $42.29 2
2018-06-07 $49.44 $49.44 $49.44 $49.44 $42.29 201
2018-06-06 $49.46 $49.46 $49.46 $49.46 $42.30 91
2018-06-05 $49.45 $49.46 $49.45 $49.46 $42.30 340
2018-06-04 $49.46 $49.46 $49.46 $49.46 $42.30 0
2018-06-01 $49.46 $49.46 $49.46 $49.46 $42.30 0
2018-05-31 $49.46 $49.46 $49.46 $49.46 $42.30 100
2018-05-30 $49.46 $49.46 $49.46 $49.46 $42.30 12
2018-05-29 $49.38 $49.38 $49.38 $49.38 $42.23 37
2018-05-25 $49.31 $49.44 $49.30 $49.44 $42.29 34,400
2018-05-24 $49.32 $49.32 $49.32 $49.32 $42.18 2
2018-05-23 $49.32 $49.32 $49.32 $49.32 $42.18 0
2018-05-22 $49.32 $49.32 $49.32 $49.32 $42.18 100
2018-05-21 $49.55 $49.55 $49.55 $49.55 $42.20 233
2018-05-18 $49.55 $49.55 $49.55 $49.55 $42.20 100
2018-05-17 $49.54 $49.55 $49.54 $49.55 $42.20 272
2018-05-16 $49.53 $49.55 $49.53 $49.54 $42.19 623
2018-05-15 $49.55 $49.55 $49.55 $49.55 $42.20 0
2018-05-14 $49.55 $49.55 $49.55 $49.55 $42.20 1
2018-05-11 $49.55 $49.55 $49.55 $49.55 $42.20 300
2018-05-10 $49.52 $49.52 $49.52 $49.52 $42.17 0
2018-05-09 $49.52 $49.52 $49.52 $49.52 $42.17 200
2018-05-08 $49.42 $49.42 $49.42 $49.42 $42.09 346
2018-05-07 $49.34 $49.42 $49.34 $49.42 $42.09 505
2018-05-04 $49.28 $49.28 $49.28 $49.28 $41.97 0
2018-05-03 $49.23 $49.28 $49.23 $49.28 $41.97 368
2018-05-02 $49.29 $49.29 $49.29 $49.29 $41.98 1
2018-05-01 $49.26 $49.29 $49.26 $49.29 $41.98 997
2018-04-30 $49.19 $49.26 $49.15 $49.24 $41.94 977
2018-04-27 $49.15 $49.29 $49.15 $49.29 $41.98 363
2018-04-26 $49.31 $49.32 $49.31 $49.32 $42.00 205
2018-04-25 $48.98 $49.23 $48.93 $49.23 $41.93 38,902
2018-04-24 $48.84 $48.84 $48.84 $48.84 $41.59 133
2018-04-23 $49.11 $49.11 $49.05 $49.05 $41.59 497
2018-04-20 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-19 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-18 $49.31 $49.31 $49.31 $49.31 $41.82 1
2018-04-17 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-16 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-13 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-12 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-11 $49.31 $49.31 $49.31 $49.31 $41.82 0
2018-04-10 $49.31 $49.31 $49.31 $49.31 $41.82 100
2018-04-09 $49.08 $49.08 $49.08 $49.08 $41.62 0
2018-04-06 $49.08 $49.08 $49.08 $49.08 $41.62 0
2018-04-05 $49.08 $49.08 $49.08 $49.08 $41.62 0
2018-04-04 $49.08 $49.08 $49.08 $49.08 $41.62 271
2018-04-03 $48.87 $48.87 $48.87 $48.87 $41.44 3
2018-04-02 $48.87 $48.87 $48.87 $48.87 $41.44 14
2018-03-29 $48.87 $48.87 $48.87 $48.87 $41.44 0
2018-03-28 $48.85 $48.87 $48.85 $48.87 $41.44 810
2018-03-27 $48.76 $48.76 $48.76 $48.76 $41.35 2
2018-03-26 $48.79 $48.79 $48.79 $48.79 $41.37 100
2018-03-23 $48.80 $48.80 $48.79 $48.79 $41.37 302
2018-03-22 $48.95 $48.95 $48.95 $48.95 $41.51 2
2018-03-21 $48.95 $48.95 $48.95 $48.95 $41.51 2
2018-03-20 $48.95 $48.95 $48.95 $48.95 $41.51 0
2018-03-19 $49.14 $49.14 $49.14 $49.14 $41.51 9
2018-03-16 $49.11 $49.11 $49.11 $49.11 $41.49 0
2018-03-15 $49.11 $49.11 $49.11 $49.11 $41.49 800
2018-03-14 $48.97 $48.97 $48.97 $48.97 $41.37 0
2018-03-13 $48.97 $48.97 $48.97 $48.97 $41.37 1
2018-03-12 $48.97 $48.97 $48.97 $48.97 $41.37 0
2018-03-09 $48.97 $48.97 $48.97 $48.97 $41.37 0
2018-03-08 $48.97 $48.97 $48.97 $48.97 $41.37 0
2018-03-07 $48.97 $48.97 $48.97 $48.97 $41.37 0
2018-03-06 $48.97 $48.97 $48.97 $48.97 $41.37 0
2018-03-05 $48.97 $48.97 $48.97 $48.97 $41.37 100
2018-03-02 $48.90 $48.90 $48.90 $48.90 $41.31 1
2018-03-01 $48.90 $48.90 $48.90 $48.90 $41.31 0
2018-02-28 $48.90 $48.90 $48.90 $48.90 $41.31 0
2018-02-27 $48.90 $48.90 $48.90 $48.90 $41.31 1
2018-02-26 $48.90 $48.90 $48.90 $48.90 $41.31 7
2018-02-23 $48.90 $48.90 $48.90 $48.90 $41.31 100
2018-02-22 $48.93 $48.93 $48.93 $48.93 $41.33 0
2018-02-21 $48.93 $48.93 $48.93 $48.93 $41.33 20
2018-02-20 $48.93 $48.93 $48.93 $48.93 $41.33 200
2018-02-16 $49.12 $49.12 $49.12 $49.12 $41.33 2
2018-02-15 $49.12 $49.12 $49.12 $49.12 $41.33 700
2018-02-14 $48.47 $48.47 $48.47 $48.47 $40.78 2
2018-02-13 $48.47 $48.47 $48.47 $48.47 $40.78 0
2018-02-12 $48.47 $48.47 $48.47 $48.47 $40.78 0
2018-02-09 $48.47 $48.47 $48.47 $48.47 $40.78 100
2018-02-08 $48.88 $48.88 $48.88 $48.88 $41.13 0
2018-02-07 $48.88 $48.88 $48.88 $48.88 $41.13 100
2018-02-06 $49.34 $49.34 $49.34 $49.34 $41.52 53
2018-02-05 $49.34 $49.34 $49.34 $49.34 $41.52 0
2018-02-02 $49.34 $49.34 $49.34 $49.34 $41.52 1
2018-02-01 $49.34 $49.34 $49.34 $49.34 $41.52 21
2018-01-31 $49.34 $49.34 $49.34 $49.34 $41.52 100
2018-01-30 $49.48 $49.48 $49.48 $49.48 $41.64 0
2018-01-29 $49.48 $49.48 $49.48 $49.48 $41.64 2
2018-01-26 $49.28 $49.48 $49.28 $49.48 $41.64 261
2018-01-25 $49.34 $49.34 $49.34 $49.34 $41.52 2
2018-01-24 $49.34 $49.34 $49.34 $49.34 $41.52 2
2018-01-23 $49.34 $49.34 $49.34 $49.34 $41.52 1
2018-01-22 $49.34 $49.34 $49.34 $49.34 $41.36 0
2018-01-19 $49.34 $49.34 $49.34 $49.34 $41.36 0
2018-01-18 $49.34 $49.34 $49.34 $49.34 $41.36 0
2018-01-17 $49.34 $49.34 $49.34 $49.34 $41.36 0
2018-01-16 $49.34 $49.34 $49.34 $49.34 $41.36 3
2018-01-12 $49.34 $49.34 $49.34 $49.34 $41.36 100
2018-01-11 $48.96 $48.96 $48.96 $48.96 $41.05 0
2018-01-10 $48.96 $48.96 $48.96 $48.96 $41.05 20
2018-01-09 $48.96 $48.96 $48.96 $48.96 $41.05 0
2018-01-08 $48.96 $48.96 $48.96 $48.96 $41.05 0
2018-01-05 $48.96 $48.96 $48.96 $48.96 $41.05 100
2018-01-04 $49.08 $49.08 $49.08 $49.08 $41.15 0
2018-01-03 $49.08 $49.08 $49.08 $49.08 $41.15 1
2018-01-02 $49.08 $49.08 $49.08 $49.08 $41.15 1
2017-12-29 $49.08 $49.08 $49.08 $49.08 $41.15 100
2017-12-28 $48.94 $48.94 $48.94 $48.94 $41.03 10
2017-12-27 $48.94 $48.94 $48.94 $48.94 $41.03 0
2017-12-26 $48.94 $48.94 $48.94 $48.94 $41.03 100
2017-12-22 $49.15 $49.15 $49.15 $49.15 $41.03 0
2017-12-21 $49.15 $49.15 $49.15 $49.15 $41.03 0
2017-12-20 $49.15 $49.15 $49.15 $49.15 $41.03 0
2017-12-19 $49.15 $49.15 $49.15 $49.15 $41.03 0
2017-12-18 $49.15 $49.15 $49.15 $49.15 $41.03 100
2017-12-15 $49.01 $49.01 $49.01 $49.01 $40.91 0
2017-12-14 $49.01 $49.01 $49.01 $49.01 $40.91 0
2017-12-13 $49.01 $49.01 $49.01 $49.01 $40.91 0
2017-12-12 $48.99 $49.01 $48.96 $49.01 $40.91 1,142
2017-12-11 $49.15 $49.15 $49.15 $49.15 $41.03 9
2017-12-08 $49.15 $49.15 $49.15 $49.15 $41.03 100
2017-12-07 $49.21 $49.21 $49.21 $49.21 $41.08 2
2017-12-06 $49.21 $49.21 $49.21 $49.21 $41.08 8
2017-12-05 $49.78 $49.78 $49.78 $49.78 $41.55 0
2017-12-04 $49.78 $49.78 $49.78 $49.78 $40.96 3
2017-12-01 $49.78 $49.78 $49.78 $49.78 $40.96 0
2017-11-30 $49.78 $49.78 $49.78 $49.78 $40.96 0
2017-11-29 $49.78 $49.78 $49.78 $49.78 $40.96 0
2017-11-28 $49.78 $49.78 $49.78 $49.78 $40.96 3
2017-11-27 $49.78 $49.78 $49.78 $49.78 $40.96 100
2017-11-24 $49.72 $49.72 $49.72 $49.72 $40.91 0
2017-11-22 $49.72 $49.72 $49.72 $49.72 $40.91 0
2017-11-21 $49.72 $49.72 $49.72 $49.72 $40.91 0
2017-11-20 $49.72 $49.72 $49.72 $49.72 $40.75 0
2017-11-17 $49.72 $49.72 $49.72 $49.72 $40.75 0
2017-11-16 $49.72 $49.72 $49.72 $49.72 $40.75 0
2017-11-15 $49.72 $49.72 $49.72 $49.72 $40.75 3
2017-11-14 $49.72 $49.72 $49.72 $49.72 $40.75 2
2017-11-13 $49.72 $49.72 $49.72 $49.72 $40.75 23
2017-11-10 $49.72 $49.72 $49.72 $49.72 $40.75 0
2017-11-09 $49.72 $49.72 $49.72 $49.72 $40.75 100
2017-11-08 $49.96 $49.96 $49.96 $49.96 $40.95 9
2017-11-07 $49.99 $49.99 $49.99 $49.99 $40.97 3
2017-11-06 $49.99 $49.99 $49.99 $49.99 $40.97 0
2017-11-03 $49.99 $49.99 $49.99 $49.99 $40.97 3
2017-11-02 $49.99 $49.99 $49.99 $49.99 $40.97 83
2017-11-01 $49.99 $49.99 $49.99 $49.99 $40.97 82
2017-10-31 $49.99 $49.99 $49.99 $49.99 $40.97 100
2017-10-30 $50.16 $50.16 $50.16 $50.16 $41.11 3
2017-10-27 $50.16 $50.16 $50.16 $50.16 $41.11 100
2017-10-26 $49.99 $49.99 $49.99 $49.99 $40.97 0
2017-10-25 $50.08 $50.08 $49.99 $49.99 $40.97 200
2017-10-24 $50.31 $50.31 $50.31 $50.31 $41.23 3
2017-10-23 $50.31 $50.31 $50.31 $50.31 $41.07 0
2017-10-20 $50.31 $50.31 $50.31 $50.31 $41.07 0
2017-10-19 $50.31 $50.31 $50.31 $50.31 $41.07 0
2017-10-18 $50.31 $50.31 $50.31 $50.31 $41.07 0
2017-10-17 $50.31 $50.31 $50.31 $50.31 $41.07 3
2017-10-16 $50.31 $50.31 $50.31 $50.31 $41.07 300
2017-10-13 $50.29 $50.29 $50.29 $50.29 $41.05 100
2017-10-12 $50.30 $50.30 $50.30 $50.30 $41.06 0
2017-10-11 $50.30 $50.30 $50.30 $50.30 $41.06 0
2017-10-10 $50.30 $50.30 $50.30 $50.30 $41.06 300
2017-10-09 $50.19 $50.19 $50.19 $50.19 $40.97 0
2017-10-06 $50.19 $50.19 $50.19 $50.19 $40.97 100
2017-10-05 $50.16 $50.16 $50.16 $50.16 $40.95 0
2017-10-04 $50.16 $50.16 $50.16 $50.16 $40.95 0
2017-10-03 $50.16 $50.16 $50.16 $50.16 $40.95 2
2017-10-02 $50.16 $50.16 $50.16 $50.16 $40.95 158
2017-09-29 $50.35 $50.35 $50.35 $50.35 $41.10 100
2017-09-28 $50.26 $50.26 $50.26 $50.26 $41.03 200
2017-09-27 $50.33 $50.33 $50.33 $50.33 $41.09 0
2017-09-26 $50.33 $50.33 $50.33 $50.33 $41.09 0
2017-09-25 $50.33 $50.33 $50.33 $50.33 $40.92 0
2017-09-22 $50.33 $50.33 $50.33 $50.33 $40.92 300
2017-09-21 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-20 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-19 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-18 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-15 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-14 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-13 $50.45 $50.45 $50.45 $50.45 $41.02 0
2017-09-12 $50.45 $50.45 $50.45 $50.45 $41.02 1
2017-09-11 $50.45 $50.45 $50.45 $50.45 $41.02 100
2017-09-08 $50.52 $50.52 $50.52 $50.52 $41.08 100
2017-09-07 $50.52 $50.52 $50.52 $50.52 $41.08 101
2017-09-06 $50.34 $50.34 $50.34 $50.34 $40.93 2
2017-09-05 $50.34 $50.34 $50.34 $50.34 $40.93 0
2017-09-01 $50.34 $50.34 $50.34 $50.34 $40.93 100
2017-08-31 $50.46 $50.46 $50.46 $50.46 $41.03 100
2017-08-30 $50.46 $50.46 $50.46 $50.46 $41.03 200
2017-08-29 $50.34 $50.34 $50.34 $50.34 $40.93 0
2017-08-28 $50.34 $50.34 $50.34 $50.34 $40.93 100
2017-08-25 $50.34 $50.34 $50.34 $50.34 $40.93 200
2017-08-24 $50.22 $50.22 $50.22 $50.22 $40.83 10
2017-08-23 $50.22 $50.22 $50.22 $50.22 $40.83 500
2017-08-22 $50.18 $50.18 $50.18 $50.18 $40.80 2
2017-08-21 $49.99 $49.99 $49.99 $49.99 $40.65 2
2017-08-18 $50.18 $50.18 $50.18 $50.18 $40.65 0
2017-08-17 $50.18 $50.18 $50.18 $50.18 $40.65 100
2017-08-16 $50.18 $50.18 $50.18 $50.18 $40.65 0
2017-08-15 $50.18 $50.18 $50.18 $50.18 $40.65 0
2017-08-14 $50.18 $50.18 $50.18 $50.18 $40.65 0
2017-08-11 $50.18 $50.18 $50.18 $50.18 $40.65 1
2017-08-10 $50.26 $50.26 $50.18 $50.18 $40.65 200
2017-08-09 $50.37 $50.37 $50.37 $50.37 $40.80 100
2017-08-08 $50.64 $50.64 $50.64 $50.64 $41.02 100
2017-08-07 $50.64 $50.64 $50.64 $50.64 $41.02 100
2017-08-04 $50.64 $50.64 $50.64 $50.64 $41.02 0
2017-08-03 $50.64 $50.64 $50.64 $50.64 $41.02 0
2017-08-02 $50.64 $50.64 $50.64 $50.64 $41.02 100
2017-08-01 $50.67 $50.67 $50.67 $50.67 $41.05 0
2017-07-31 $50.67 $50.67 $50.67 $50.67 $41.05 2
2017-07-28 $50.67 $50.67 $50.67 $50.67 $41.05 100
2017-07-27 $50.52 $50.52 $50.52 $50.52 $40.93 0
2017-07-26 $50.52 $50.52 $50.52 $50.52 $40.93 0
2017-07-25 $50.52 $50.52 $50.52 $50.52 $40.93 0
2017-07-24 $50.34 $50.34 $50.34 $50.34 $40.78 0
2017-07-21 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-20 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-19 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-18 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-17 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-14 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-13 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-12 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-11 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-10 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-07 $50.52 $50.52 $50.52 $50.52 $40.78 0
2017-07-06 $50.52 $50.52 $50.52 $50.52 $40.78 7,898
2017-07-05 $50.42 $50.42 $50.42 $50.42 $40.69 1
2017-07-03 $50.42 $50.42 $50.42 $50.42 $40.69 3
2017-06-30 $50.61 $50.61 $50.61 $50.61 $40.85 0
2017-06-29 $50.61 $50.61 $50.61 $50.61 $40.85 0
2017-06-28 $50.61 $50.61 $50.61 $50.61 $40.85 0
2017-06-27 $50.61 $50.61 $50.61 $50.61 $40.85 0
2017-06-26 $50.61 $50.61 $50.61 $50.61 $40.85 0
2017-06-23 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-22 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-21 $50.61 $50.61 $50.61 $50.61 $40.69 100
2017-06-20 $50.61 $50.61 $50.61 $50.61 $40.69 2
2017-06-19 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-16 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-15 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-14 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-13 $50.61 $50.61 $50.61 $50.61 $40.69 100
2017-06-12 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-09 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-08 $50.61 $50.61 $50.61 $50.61 $40.69 90
2017-06-07 $50.61 $50.61 $50.61 $50.61 $40.69 0
2017-06-06 $50.61 $50.61 $50.61 $50.61 $40.69 3
2017-06-05 $50.61 $50.61 $50.61 $50.61 $40.69 10
2017-06-02 $50.61 $50.61 $50.61 $50.61 $40.69 40
2017-06-01 $50.61 $50.61 $50.61 $50.61 $40.69 20
2017-05-31 $50.61 $50.61 $50.61 $50.61 $40.69 79
2017-05-30 $50.79 $50.79 $50.79 $50.79 $40.84 3
2017-05-26 $50.79 $50.79 $50.79 $50.79 $40.84 110
2017-05-25 $50.74 $50.74 $50.74 $50.74 $40.80 40
2017-05-24 $50.75 $50.75 $50.74 $50.74 $40.80 599
2017-05-23 $50.69 $50.69 $50.69 $50.69 $40.76 349
2017-05-22 $50.54 $50.54 $50.54 $50.54 $40.63 0
2017-05-19 $50.70 $50.73 $50.70 $50.73 $40.63 4,000
2017-05-18 $50.70 $50.70 $50.70 $50.70 $40.61 50
2017-05-17 $50.83 $50.83 $50.76 $50.76 $40.65 450
2017-05-16 $50.87 $50.91 $50.87 $50.91 $40.77 2,400
2017-05-15 $50.56 $50.56 $50.56 $50.56 $40.49 0
2017-05-12 $50.56 $50.56 $50.56 $50.56 $40.49 0
2017-05-11 $50.56 $50.56 $50.56 $50.56 $40.49 84
2017-05-10 $50.46 $50.46 $50.46 $50.46 $40.42 1
2017-05-09 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-05-08 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-05-05 $50.46 $50.46 $50.46 $50.46 $40.42 21
2017-05-04 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-05-03 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-05-02 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-05-01 $50.46 $50.46 $50.46 $50.46 $40.42 2
2017-04-28 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-04-27 $50.46 $50.46 $50.46 $50.46 $40.42 0
2017-04-26 $50.46 $50.46 $50.46 $50.46 $40.42 200
2017-04-25 $50.00 $50.00 $50.00 $50.00 $40.04 0
2017-04-24 $50.00 $50.00 $50.00 $50.00 $40.04 1
2017-04-21 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-20 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-19 $50.19 $50.19 $50.19 $50.19 $40.04 20
2017-04-18 $50.19 $50.19 $50.19 $50.19 $40.04 13
2017-04-17 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-13 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-12 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-11 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-10 $50.19 $50.19 $50.19 $50.19 $40.04 2
2017-04-07 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-06 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-05 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-04 $50.19 $50.19 $50.19 $50.19 $40.04 0
2017-04-03 $50.19 $50.19 $50.19 $50.19 $40.04 11
2017-03-31 $50.19 $50.19 $50.19 $50.19 $40.04 255
2017-03-30 $50.22 $50.22 $50.22 $50.22 $40.07 0
2017-03-29 $50.22 $50.22 $50.22 $50.22 $40.07 5
2017-03-28 $49.81 $49.81 $49.81 $49.81 $39.74 0
2017-03-27 $49.81 $49.81 $49.81 $49.81 $39.74 0
2017-03-24 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-23 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-22 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-21 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-20 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-17 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-16 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-15 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-14 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-13 $50.00 $50.00 $50.00 $50.00 $39.74 0
2017-03-10 $50.00 $50.00 $50.00 $50.00 $39.74 301
2017-03-09 $50.37 $50.37 $50.37 $50.37 $40.03 1
2017-03-08 $50.37 $50.37 $50.37 $50.37 $40.03 0
2017-03-07 $50.37 $50.37 $50.37 $50.37 $40.03 497
2017-03-06 $50.56 $50.56 $50.56 $50.56 $40.18 0
2017-03-03 $50.56 $50.56 $50.56 $50.56 $40.18 0
2017-03-02 $50.56 $50.56 $50.56 $50.56 $40.18 0
2017-03-01 $50.56 $50.56 $50.56 $50.56 $40.18 0
2017-02-28 $50.55 $50.56 $50.55 $50.56 $40.18 281
2017-02-27 $50.46 $50.46 $50.46 $50.46 $40.10 0
2017-02-24 $50.46 $50.46 $50.46 $50.46 $40.10 1
2017-02-23 $50.46 $50.46 $50.46 $50.46 $40.10 0
2017-02-22 $50.46 $50.46 $50.46 $50.46 $40.10 0
2017-02-21 $50.53 $50.53 $50.46 $50.46 $40.10 627
2017-02-17 $50.39 $50.39 $50.39 $50.39 $40.05 0
2017-02-16 $50.58 $50.58 $50.58 $50.58 $40.05 296
2017-02-15 $50.56 $50.56 $50.56 $50.56 $40.03 0
2017-02-14 $50.56 $50.56 $50.56 $50.56 $40.03 200
2017-02-13 $50.55 $50.55 $50.55 $50.55 $40.02 40
2017-02-10 $50.55 $50.55 $50.55 $50.55 $40.02 0
2017-02-09 $50.55 $50.55 $50.55 $50.55 $40.02 1,013
2017-02-08 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-02-07 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-02-06 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-02-03 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-02-02 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-02-01 $50.30 $50.30 $50.30 $50.30 $39.83 2
2017-01-31 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-30 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-27 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-26 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-25 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-24 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-23 $50.30 $50.30 $50.30 $50.30 $39.83 0
2017-01-20 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-19 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-18 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-17 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-13 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-12 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-11 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-10 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-09 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-06 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-05 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-04 $50.49 $50.49 $50.49 $50.49 $39.83 0
2017-01-03 $50.49 $50.49 $50.49 $50.49 $39.83 2
2016-12-30 $50.34 $50.34 $50.34 $50.34 $39.71 352
2016-12-29 $50.30 $50.30 $50.30 $50.30 $39.68 80
2016-12-28 $50.00 $50.00 $50.00 $50.00 $39.44 0
2016-12-27 $50.00 $50.00 $50.00 $50.00 $39.44 0
2016-12-23 $50.00 $50.00 $50.00 $50.00 $39.44 0
2016-12-22 $50.21 $50.21 $50.21 $50.21 $39.44 60
2016-12-21 $50.22 $50.22 $50.21 $50.21 $39.44 299
2016-12-20 $50.19 $50.19 $50.19 $50.19 $39.43 100
2016-12-19 $50.50 $50.50 $50.50 $50.50 $39.67 0
2016-12-16 $50.50 $50.50 $50.50 $50.50 $39.67 0
2016-12-15 $50.50 $50.50 $50.50 $50.50 $39.67 0
2016-12-14 $50.50 $50.50 $50.50 $50.50 $39.67 0
2016-12-13 $50.50 $50.50 $50.50 $50.50 $39.67 60
2016-12-12 $49.92 $49.92 $49.92 $49.92 $39.22 0
2016-12-09 $49.92 $49.92 $49.92 $49.92 $39.22 0
2016-12-08 $49.92 $49.92 $49.92 $49.92 $39.22 0
2016-12-07 $49.92 $49.92 $49.92 $49.92 $39.22 0
2016-12-06 $49.92 $49.92 $49.92 $49.92 $39.22 0
2016-12-05 $50.25 $50.25 $49.92 $49.92 $39.22 320
2016-12-02 $50.39 $50.39 $50.39 $50.39 $39.16 0
2016-12-01 $50.39 $50.39 $50.39 $50.39 $39.16 2
2016-11-30 $50.39 $50.39 $50.39 $50.39 $39.16 0
2016-11-29 $50.39 $50.39 $50.39 $50.39 $39.16 0
2016-11-28 $50.39 $50.39 $50.39 $50.39 $39.16 0
2016-11-25 $50.39 $50.39 $50.39 $50.39 $39.16 0
2016-11-23 $50.39 $50.39 $50.39 $50.39 $39.16 200
2016-11-22 $50.36 $50.36 $50.36 $50.36 $39.13 0
2016-11-21 $50.36 $50.36 $50.36 $50.36 $39.13 0
2016-11-18 $50.36 $50.36 $50.36 $50.36 $38.97 0
2016-11-17 $50.36 $50.36 $50.36 $50.36 $38.97 300
2016-11-16 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-15 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-14 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-11 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-10 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-09 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-08 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-07 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-04 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-03 $50.43 $50.85 $50.43 $50.85 $39.35 100
2016-11-02 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-11-01 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-10-31 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-10-28 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-10-27 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-10-26 $50.85 $50.85 $50.85 $50.85 $39.35 0
2016-10-25 $50.85 $50.85 $50.85 $50.85 $39.35 1,600
2016-10-24 $50.84 $50.84 $50.84 $50.84 $39.34 0
2016-10-21 $51.04 $51.04 $51.04 $51.04 $39.34 196
2016-10-20 $51.01 $51.01 $51.01 $51.01 $39.32 3,000
2016-10-19 $50.95 $50.95 $50.95 $50.95 $39.27 0
2016-10-18 $50.99 $50.99 $50.95 $50.95 $39.27 1,750
2016-10-17 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-14 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-13 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-12 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-11 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-10 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-07 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-06 $51.09 $51.09 $51.09 $51.09 $39.38 0
2016-10-05 $51.09 $51.09 $51.09 $51.09 $39.38 4
2016-10-04 $51.06 $51.06 $51.06 $51.06 $39.36 0
2016-10-03 $51.02 $51.06 $51.02 $51.06 $39.36 604
2016-09-30 $51.09 $51.09 $51.09 $51.09 $39.38 119
2016-09-29 $50.85 $50.85 $50.85 $50.85 $39.20 0
2016-09-28 $50.85 $50.85 $50.85 $50.85 $39.20 30
2016-09-27 $50.85 $50.85 $50.85 $50.85 $39.20 0
2016-09-26 $50.83 $50.85 $50.83 $50.85 $39.20 1,400
2016-09-23 $50.83 $50.83 $50.83 $50.83 $39.04 0
2016-09-22 $50.83 $50.83 $50.83 $50.83 $39.04 0
2016-09-21 $50.83 $50.83 $50.83 $50.83 $39.04 0
2016-09-20 $50.83 $50.83 $50.83 $50.83 $39.04 0
2016-09-19 $50.83 $50.83 $50.83 $50.83 $39.04 250
2016-09-16 $50.69 $50.69 $50.69 $50.69 $38.93 0
2016-09-15 $50.69 $50.69 $50.69 $50.69 $38.93 0
2016-09-14 $50.69 $50.69 $50.69 $50.69 $38.93 0
2016-09-13 $50.69 $50.69 $50.69 $50.69 $38.93 0
2016-09-12 $50.69 $50.69 $50.69 $50.69 $38.93 750
2016-09-09 $50.72 $50.78 $50.72 $50.78 $39.00 100
2016-09-08 $50.78 $50.78 $50.78 $50.78 $39.00 0
2016-09-07 $50.78 $50.78 $50.78 $50.78 $39.00 0
2016-09-06 $50.79 $50.79 $50.78 $50.78 $39.00 1,000
2016-09-02 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-09-01 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-31 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-30 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-29 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-26 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-25 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-24 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-23 $50.67 $50.67 $50.67 $50.67 $38.92 0
2016-08-22 $50.67 $50.67 $50.67 $50.67 $38.92 798
2016-08-19 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-18 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-17 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-16 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-15 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-12 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-11 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-10 $50.45 $50.45 $50.45 $50.45 $38.58 0
2016-08-09 $50.45 $50.45 $50.45 $50.45 $38.58 2
2016-08-08 $50.33 $50.33 $50.33 $50.33 $38.49 0
2016-08-05 $50.33 $50.33 $50.33 $50.33 $38.49 0
2016-08-04 $50.33 $50.33 $50.33 $50.33 $38.49 0
2016-08-03 $50.33 $50.33 $50.33 $50.33 $38.49 0
2016-08-02 $50.33 $50.33 $50.33 $50.33 $38.49 20
2016-08-01 $50.33 $50.33 $50.33 $50.33 $38.49 2
2016-07-29 $50.33 $50.33 $50.33 $50.33 $38.49 798
2016-07-28 $50.13 $50.13 $50.13 $50.13 $38.33 0
2016-07-27 $50.13 $50.13 $50.13 $50.13 $38.33 0
2016-07-26 $50.13 $50.13 $50.13 $50.13 $38.33 0
2016-07-25 $50.13 $50.13 $50.13 $50.13 $38.33 1
2016-07-22 $50.37 $50.37 $50.37 $50.37 $38.33 0
2016-07-21 $50.37 $50.37 $50.37 $50.37 $38.33 0
2016-07-20 $50.37 $50.37 $50.37 $50.37 $38.33 3,300
2016-07-19 $50.20 $50.28 $50.20 $50.28 $38.26 15,900
2016-07-18 $50.50 $50.50 $50.35 $50.35 $38.32 20,900
2016-07-15 $50.13 $50.13 $50.13 $50.13 $38.15 0
2016-07-14 $50.13 $50.13 $50.13 $50.13 $38.15 0
2016-07-13 $50.13 $50.13 $50.13 $50.13 $38.15 5
2016-07-12 $50.13 $50.13 $50.13 $50.13 $38.15 0
2016-07-11 $50.13 $50.13 $50.13 $50.13 $38.15 0
2016-07-08 $50.13 $50.13 $50.13 $50.13 $38.15 96
2016-07-07 $49.98 $49.98 $49.98 $49.98 $38.03 0
2016-07-06 $49.98 $49.98 $49.98 $49.98 $38.03 0
2016-07-05 $49.98 $49.98 $49.98 $49.98 $38.03 0
2016-07-01 $49.98 $49.98 $49.98 $49.98 $38.03 0
2016-06-30 $49.98 $49.99 $49.98 $49.98 $38.03 4,200
2016-06-29 $49.90 $49.91 $49.89 $49.89 $37.97 6,300
2016-06-28 $49.70 $49.70 $49.70 $49.70 $37.82 200
2016-06-27 $49.90 $49.90 $49.90 $49.90 $37.97 60
2016-06-24 $49.90 $49.90 $49.90 $49.90 $37.97 396
2016-06-23 $50.22 $50.22 $50.22 $50.22 $38.22 0
2016-06-22 $50.22 $50.22 $50.22 $50.22 $38.22 0
2016-06-21 $50.26 $50.26 $50.22 $50.22 $38.22 8,900
2016-06-20 $50.04 $50.04 $50.04 $50.04 $38.08 0
2016-06-17 $50.28 $50.28 $50.28 $50.28 $38.08 1,000
2016-06-16 $50.40 $50.40 $50.40 $50.40 $38.17 0
2016-06-15 $50.40 $50.40 $50.40 $50.40 $38.17 0
2016-06-14 $50.40 $50.40 $50.40 $50.40 $38.17 2,010
2016-06-13 $50.40 $50.40 $50.40 $50.40 $38.17 0
2016-06-10 $50.40 $50.40 $50.40 $50.40 $38.17 0
2016-06-09 $50.49 $50.49 $49.44 $50.40 $38.17 15,400
2016-06-08 $50.42 $50.42 $50.42 $50.42 $38.18 0
2016-06-07 $50.43 $50.43 $50.42 $50.42 $38.18 800
2016-06-06 $50.23 $50.23 $50.23 $50.23 $38.04 0
2016-06-03 $50.30 $50.30 $50.23 $50.23 $38.04 14,287
2016-06-02 $50.19 $50.19 $50.19 $50.19 $38.01 0
2016-06-01 $50.19 $50.19 $50.19 $50.19 $38.01 100
2016-05-31 $50.27 $50.27 $50.27 $50.27 $38.07 0
2016-05-27 $50.27 $50.27 $50.27 $50.27 $38.07 188
2016-05-26 $51.10 $51.10 $51.10 $51.10 $38.70 0
2016-05-25 $51.10 $51.10 $51.10 $51.10 $38.70 0
2016-05-24 $51.10 $51.10 $51.10 $51.10 $38.70 10
2016-05-23 $49.94 $49.94 $49.94 $49.94 $37.82 0
2016-05-20 $50.19 $50.19 $50.19 $50.19 $37.82 198
2016-05-19 $50.15 $50.15 $50.15 $50.15 $37.79 0
2016-05-18 $50.16 $50.16 $50.15 $50.15 $37.79 8,820
2016-05-17 $50.16 $50.16 $50.16 $50.16 $37.80 0
2016-05-16 $50.16 $50.16 $50.16 $50.16 $37.80 0
2016-05-13 $50.16 $50.16 $50.16 $50.16 $37.80 0
2016-05-12 $50.16 $50.16 $50.16 $50.16 $37.80 0
2016-05-11 $50.16 $50.16 $50.16 $50.16 $37.80 10
2016-05-10 $50.08 $50.08 $50.08 $50.08 $37.74 0
2016-05-09 $50.08 $50.08 $50.08 $50.08 $37.74 0
2016-05-06 $50.08 $50.08 $50.08 $50.08 $37.74 0
2016-05-05 $50.08 $50.08 $50.08 $50.08 $37.74 379
2016-05-04 $50.08 $50.08 $50.08 $50.08 $37.74 1,000
2016-05-03 $50.05 $50.05 $50.05 $50.05 $37.72 10
2016-05-02 $50.05 $50.05 $50.05 $50.05 $37.72 0
2016-04-29 $50.05 $50.05 $50.05 $50.05 $37.72 0
2016-04-28 $50.08 $50.08 $50.05 $50.05 $37.72 400
2016-04-27 $50.10 $50.10 $49.90 $50.05 $37.72 610

WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) News Headlines

Recent WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) News
Similar Companies to WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) 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.