SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) Exchange: NYSE ARCA

Data as of April 26, 2024

$47.58 ($-0.02) -0.04%

SPDR Nuveen Bloomberg Short Term Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Bloomberg Short Term Municipal Bond ETF.
Daily Information Data
Date April 26, 2024
Open $47.61
Previous Close $47.58
High $47.61
Low $47.53
Adjusted Open $47.61
Previous Adjusted Close $47.58
Adjusted High $47.61
Adjusted Low $47.53

About SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)

In seeking to track the performance of the Bloomberg Barclays Managed Money Municipal Short Term Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, Nuveen Asset Management, LLC (“Nuveen Asset Management” or the “Sub-Adviser”), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. Additionally, the Fund intends to invest, under normal circumstances, at least 80% of its net assets, plus the amount of borrowings for investment purposes, in investments the income of which is exempt from Federal income tax.In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to track the publicly traded municipal bonds that cover the U.S. dollar denominated short term tax exempt bond market, including state and local general obligation bonds, revenue bonds, pre-refunded bonds, and insured bonds. A general obligation bond is secured by the full faith and credit of its issuer. A revenue bond is payable from a specific source of revenue. A pre-refunded bond is a revenue bond that the issuer has allocated funds to fully retire. An insured bond is protected from issuer default or rating downgrade by an insurance company. The Index is a rules-based, market-value weighted index. All bonds in the Index must be rated Aa3/AA- or higher by at least two of the following statistical ratings agencies: Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC or Fitch Inc. If only two of the three agencies rate the security, the lower rating is used to determine index eligibility. If only one of the agencies rates the security, the rating must be at least Aa3/AA-. Each Index security must have an outstanding par value of at least $7 million and be issued as part of a transaction of at least $75 million. The bonds must be fixed rate and have a nominal maturity of one to five years. No issuer may constitute more than 10% of the Index. Bonds subject to alternative minimum tax, hospital bonds, housing bonds, tobacco bonds, and airline bonds, along with remarketed issues, taxable municipal bonds, floaters, and derivatives are all excluded from the Index. As of August 31, 2019, there were approximately 4,308 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 3.16 years and the modified adjusted duration of securities in the Index was approximately 2.89 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $47.61 $47.61 $47.53 $47.58 $47.58 214,953
2024-03-14 $47.63 $47.63 $47.59 $47.60 $47.60 265,811
2024-03-13 $47.68 $47.78 $47.65 $47.66 $47.66 162,244
2024-03-12 $47.68 $47.69 $47.62 $47.65 $47.65 318,349
2024-03-11 $47.68 $47.75 $47.64 $47.67 $47.67 195,755
2024-03-08 $47.66 $47.74 $47.66 $47.69 $47.69 225,335
2024-03-07 $47.69 $47.70 $47.64 $47.70 $47.70 227,428
2024-03-06 $47.65 $47.68 $47.58 $47.63 $47.63 318,763
2024-03-05 $47.64 $47.68 $47.62 $47.65 $47.65 213,162
2024-03-04 $47.63 $47.63 $47.56 $47.62 $47.62 265,237
2024-03-01 $47.61 $47.69 $47.57 $47.63 $47.63 265,575
2024-02-29 $47.64 $47.72 $47.59 $47.66 $47.59 207,130
2024-02-28 $47.63 $47.69 $47.61 $47.63 $47.56 413,655
2024-02-27 $47.65 $47.72 $47.62 $47.62 $47.55 264,586
2024-02-26 $47.74 $47.74 $47.59 $47.70 $47.63 267,255
2024-02-23 $47.66 $47.76 $47.66 $47.69 $47.69 189,884
2024-02-22 $47.67 $47.69 $47.64 $47.65 $47.65 313,219
2024-02-21 $47.66 $47.68 $47.64 $47.67 $47.67 237,564
2024-02-20 $47.67 $47.69 $47.64 $47.66 $47.66 251,631
2024-02-16 $47.60 $47.67 $47.55 $47.55 $47.55 201,020
2024-02-15 $47.63 $47.67 $47.56 $47.67 $47.67 310,802
2024-02-14 $47.50 $47.64 $47.50 $47.62 $47.62 285,273
2024-02-13 $47.55 $47.56 $47.48 $47.48 $47.48 1,459,159
2024-02-12 $47.61 $47.68 $47.61 $47.64 $47.64 244,408
2024-02-09 $47.60 $47.63 $47.56 $47.56 $47.56 282,628
2024-02-08 $47.61 $47.66 $47.57 $47.60 $47.60 258,913
2024-02-07 $47.59 $47.65 $47.50 $47.61 $47.61 297,157
2024-02-06 $47.58 $47.68 $47.53 $47.66 $47.66 251,311
2024-02-05 $47.68 $47.68 $47.53 $47.56 $47.56 444,688
2024-02-02 $47.65 $47.72 $47.63 $47.66 $47.66 249,205
2024-02-01 $47.69 $47.82 $47.69 $47.79 $47.79 731,546
2024-01-31 $47.64 $47.74 $47.61 $47.67 $47.61 318,447
2024-01-30 $47.65 $47.65 $47.55 $47.58 $47.52 256,729
2024-01-29 $47.56 $47.67 $47.56 $47.59 $47.53 303,534
2024-01-26 $47.53 $47.62 $47.49 $47.52 $47.52 899,016
2024-01-25 $47.54 $47.62 $47.51 $47.61 $47.61 742,021
2024-01-24 $47.53 $47.56 $47.49 $47.50 $47.50 245,089
2024-01-23 $47.52 $47.55 $47.47 $47.49 $47.49 450,502
2024-01-22 $47.53 $47.57 $47.51 $47.57 $47.57 421,356
2024-01-19 $47.48 $47.54 $47.45 $47.54 $47.54 327,272
2024-01-18 $47.59 $47.59 $47.50 $47.55 $47.55 300,236
2024-01-17 $47.58 $47.60 $47.54 $47.59 $47.59 317,062
2024-01-16 $47.66 $47.67 $47.58 $47.58 $47.58 700,593
2024-01-12 $47.69 $47.74 $47.64 $47.71 $47.71 654,338
2024-01-11 $47.68 $47.71 $47.64 $47.71 $47.71 287,486
2024-01-10 $47.79 $47.79 $47.66 $47.68 $47.68 274,223
2024-01-09 $47.84 $47.85 $47.73 $47.73 $47.73 254,611
2024-01-08 $47.77 $47.87 $47.77 $47.82 $47.82 1,600,281
2024-01-05 $47.75 $47.82 $47.75 $47.77 $47.77 406,864
2024-01-04 $47.84 $47.84 $47.78 $47.80 $47.80 249,744
2024-01-03 $47.80 $47.90 $47.80 $47.90 $47.90 542,261
2024-01-02 $47.78 $47.84 $47.76 $47.79 $47.79 523,124
2023-12-29 $47.80 $47.87 $47.79 $47.79 $47.79 394,347
2023-12-28 $47.87 $47.87 $47.78 $47.83 $47.83 375,605
2023-12-27 $47.84 $47.87 $47.79 $47.85 $47.85 266,088
2023-12-26 $47.76 $47.84 $47.76 $47.77 $47.77 371,830
2023-12-22 $47.82 $47.83 $47.76 $47.79 $47.79 393,423
2023-12-21 $47.79 $47.81 $47.76 $47.76 $47.76 294,568
2023-12-20 $47.79 $47.85 $47.75 $47.85 $47.85 561,279
2023-12-19 $47.69 $47.76 $47.69 $47.72 $47.72 496,347
2023-12-18 $47.72 $47.77 $47.67 $47.71 $47.71 423,210
2023-12-15 $47.81 $47.89 $47.76 $47.80 $47.74 581,120
2023-12-14 $47.75 $47.82 $47.74 $47.80 $47.74 375,977
2023-12-13 $47.55 $47.74 $47.54 $47.70 $47.64 442,371
2023-12-12 $47.56 $47.58 $47.52 $47.52 $47.46 338,252
2023-12-11 $47.57 $47.57 $47.51 $47.57 $47.51 486,319
2023-12-08 $47.53 $47.57 $47.51 $47.53 $47.47 379,028
2023-12-07 $47.57 $47.62 $47.53 $47.62 $47.56 307,292
2023-12-06 $47.50 $47.58 $47.50 $47.56 $47.50 284,940
2023-12-05 $47.48 $47.54 $47.45 $47.54 $47.48 370,079
2023-12-04 $47.47 $47.47 $47.39 $47.46 $47.40 887,002
2023-12-01 $47.38 $47.50 $47.30 $47.50 $47.44 398,839
2023-11-30 $47.36 $47.43 $47.36 $47.38 $47.26 499,749
2023-11-29 $47.31 $47.45 $47.30 $47.45 $47.33 334,578
2023-11-28 $47.20 $47.25 $47.15 $47.23 $47.11 390,819
2023-11-27 $47.15 $47.16 $47.08 $47.08 $46.96 593,815
2023-11-24 $47.09 $47.14 $47.06 $47.14 $47.14 129,823
2023-11-22 $47.14 $47.14 $47.07 $47.09 $47.09 310,360
2023-11-21 $47.09 $47.09 $47.03 $47.03 $47.03 364,484
2023-11-20 $47.00 $47.10 $47.00 $47.09 $47.09 397,257
2023-11-17 $47.02 $47.03 $46.96 $47.03 $47.03 314,233
2023-11-16 $46.95 $47.04 $46.92 $47.00 $47.00 435,951
2023-11-15 $46.92 $46.92 $46.83 $46.90 $46.90 498,275
2023-11-14 $46.92 $46.97 $46.79 $46.97 $46.97 430,338
2023-11-13 $46.79 $46.85 $46.74 $46.85 $46.85 484,369
2023-11-10 $46.75 $46.76 $46.67 $46.76 $46.76 384,504
2023-11-09 $46.74 $46.76 $46.66 $46.68 $46.68 374,802
2023-11-08 $46.69 $46.76 $46.64 $46.76 $46.76 418,992
2023-11-07 $46.65 $46.68 $46.60 $46.66 $46.66 823,824
2023-11-06 $46.57 $46.57 $46.53 $46.55 $46.55 404,918
2023-11-03 $46.57 $46.63 $46.47 $46.50 $46.50 959,542
2023-11-02 $46.32 $46.46 $46.29 $46.40 $46.40 603,556
2023-11-01 $46.18 $46.31 $46.10 $46.29 $46.29 715,790
2023-10-31 $46.21 $46.27 $46.17 $46.24 $46.19 503,844
2023-10-30 $46.20 $46.26 $46.12 $46.12 $46.12 1,168,400
2023-10-27 $46.21 $46.25 $46.14 $46.20 $46.20 397,305
2023-10-26 $46.22 $46.25 $46.14 $46.23 $46.23 547,219
2023-10-25 $46.18 $46.22 $46.15 $46.15 $46.15 673,111
2023-10-24 $46.23 $46.24 $46.15 $46.21 $46.21 534,302
2023-10-23 $46.14 $46.23 $46.14 $46.20 $46.20 617,664
2023-10-20 $46.13 $46.25 $46.13 $46.14 $46.14 830,490
2023-10-19 $46.24 $46.24 $46.10 $46.16 $46.16 1,320,202
2023-10-18 $46.24 $46.30 $46.20 $46.23 $46.23 436,641
2023-10-17 $46.32 $46.32 $46.22 $46.28 $46.28 1,735,358
2023-10-16 $46.35 $46.36 $46.29 $46.36 $46.36 666,420
2023-10-13 $46.33 $46.42 $46.32 $46.42 $46.42 323,863
2023-10-12 $46.37 $46.45 $46.32 $46.35 $46.35 927,165
2023-10-11 $46.38 $46.49 $46.32 $46.43 $46.43 1,109,374
2023-10-10 $46.23 $46.35 $46.22 $46.35 $46.35 493,683
2023-10-09 $46.19 $46.27 $46.16 $46.25 $46.25 412,447
2023-10-06 $46.11 $46.16 $46.06 $46.14 $46.14 319,896
2023-10-05 $46.16 $46.25 $46.16 $46.25 $46.25 337,462
2023-10-04 $46.16 $46.23 $46.12 $46.16 $46.16 685,940
2023-10-03 $46.09 $46.26 $46.09 $46.15 $46.15 741,423
2023-10-02 $46.16 $46.24 $46.12 $46.12 $46.12 733,868
2023-09-29 $46.27 $46.37 $46.23 $46.23 $46.18 1,588,780
2023-09-28 $46.26 $46.34 $46.19 $46.19 $46.14 545,735
2023-09-27 $46.42 $46.45 $46.27 $46.30 $46.25 391,646
2023-09-26 $46.43 $46.47 $46.37 $46.37 $46.32 597,713
2023-09-25 $46.52 $46.54 $46.39 $46.39 $46.34 409,100
2023-09-22 $46.58 $46.66 $46.53 $46.58 $46.58 319,389
2023-09-21 $46.66 $46.68 $46.56 $46.56 $46.56 427,074
2023-09-20 $46.74 $46.80 $46.70 $46.70 $46.70 456,355
2023-09-19 $46.76 $46.76 $46.73 $46.75 $46.75 197,659
2023-09-18 $46.79 $46.83 $46.75 $46.76 $46.76 272,793
2023-09-15 $46.78 $46.79 $46.74 $46.76 $46.76 239,901
2023-09-14 $46.78 $46.81 $46.75 $46.80 $46.80 223,064
2023-09-13 $46.76 $46.83 $46.76 $46.79 $46.79 218,011
2023-09-12 $46.82 $46.82 $46.75 $46.78 $46.78 482,702
2023-09-11 $46.80 $46.83 $46.80 $46.80 $46.80 195,057
2023-09-08 $46.82 $46.85 $46.76 $46.80 $46.80 192,656
2023-09-07 $46.79 $46.82 $46.75 $46.82 $46.82 491,253
2023-09-06 $46.81 $46.84 $46.74 $46.75 $46.75 278,818
2023-09-05 $46.80 $46.81 $46.75 $46.76 $46.76 467,201
2023-09-01 $46.83 $46.91 $46.75 $46.80 $46.80 309,161
2023-08-31 $46.82 $46.88 $46.79 $46.84 $46.79 299,951
2023-08-30 $46.84 $46.85 $46.77 $46.80 $46.75 238,741
2023-08-29 $46.76 $46.87 $46.64 $46.83 $46.83 574,931
2023-08-28 $46.77 $46.82 $46.73 $46.82 $46.82 521,921
2023-08-25 $46.76 $46.78 $46.68 $46.78 $46.78 189,644
2023-08-24 $46.73 $46.78 $46.69 $46.72 $46.72 268,701
2023-08-23 $46.73 $46.80 $46.73 $46.76 $46.76 310,917
2023-08-22 $46.74 $46.79 $46.74 $46.76 $46.76 494,397
2023-08-21 $46.77 $46.82 $46.72 $46.74 $46.74 551,551
2023-08-18 $46.81 $46.85 $46.76 $46.84 $46.84 217,768
2023-08-17 $46.85 $46.85 $46.74 $46.82 $46.82 261,533
2023-08-16 $46.88 $46.91 $46.60 $46.81 $46.81 283,040
2023-08-15 $46.84 $46.91 $46.82 $46.87 $46.87 401,582
2023-08-14 $46.88 $46.88 $46.80 $46.85 $46.85 245,918
2023-08-11 $46.80 $46.85 $46.77 $46.83 $46.83 522,782
2023-08-10 $46.88 $46.92 $46.81 $46.85 $46.85 344,579
2023-08-09 $46.81 $46.88 $46.61 $46.87 $46.87 620,675
2023-08-08 $46.80 $46.87 $46.76 $46.78 $46.78 331,562
2023-08-07 $46.76 $46.82 $46.74 $46.80 $46.80 542,396
2023-08-04 $46.76 $46.82 $46.60 $46.82 $46.82 291,755
2023-08-03 $46.71 $46.76 $46.68 $46.75 $46.75 447,666
2023-08-02 $46.86 $46.88 $46.80 $46.83 $46.83 360,138
2023-08-01 $46.91 $47.04 $46.87 $46.91 $46.91 478,114
2023-07-31 $47.01 $47.03 $46.95 $46.98 $46.94 306,459
2023-07-28 $47.04 $47.10 $46.98 $47.03 $47.03 566,411
2023-07-27 $47.10 $47.12 $47.04 $47.04 $47.04 598,031
2023-07-26 $47.15 $47.17 $47.05 $47.10 $47.10 1,293,665
2023-07-25 $47.16 $47.22 $47.09 $47.22 $47.22 539,173
2023-07-24 $47.16 $47.23 $47.15 $47.22 $47.22 219,516
2023-07-21 $47.19 $47.22 $47.14 $47.16 $47.16 519,747
2023-07-20 $47.17 $47.24 $47.12 $47.15 $47.15 1,441,033
2023-07-19 $47.13 $47.18 $47.12 $47.18 $47.18 1,791,669
2023-07-18 $47.10 $47.18 $47.07 $47.09 $47.09 636,170
2023-07-17 $47.07 $47.12 $47.07 $47.12 $47.12 214,206
2023-07-14 $47.08 $47.11 $47.01 $47.11 $47.11 311,422
2023-07-13 $47.04 $47.09 $47.04 $47.08 $47.08 430,052
2023-07-12 $46.99 $47.04 $46.95 $46.96 $46.96 354,469
2023-07-11 $46.96 $47.00 $46.92 $47.00 $47.00 295,714
2023-07-10 $46.91 $46.98 $46.91 $46.92 $46.92 299,257
2023-07-07 $46.94 $46.96 $46.91 $46.95 $46.95 193,612
2023-07-06 $46.96 $46.97 $46.86 $46.94 $46.94 333,933
2023-07-05 $46.98 $47.01 $46.93 $46.94 $46.94 413,727
2023-07-03 $46.99 $46.99 $46.94 $46.94 $46.94 160,324
2023-06-30 $46.97 $47.05 $46.97 $47.05 $47.01 199,340
2023-06-29 $47.03 $47.04 $46.94 $46.97 $46.93 386,504
2023-06-28 $47.01 $47.10 $47.00 $47.10 $47.06 329,259
2023-06-27 $47.05 $47.07 $46.97 $46.99 $46.95 931,032
2023-06-26 $47.01 $47.01 $46.98 $46.99 $46.95 463,198
2023-06-23 $47.04 $47.04 $46.93 $47.04 $47.00 787,604
2023-06-22 $46.95 $46.96 $46.92 $46.93 $46.89 305,011
2023-06-21 $46.94 $46.98 $46.92 $46.92 $46.88 1,027,143
2023-06-20 $46.96 $46.96 $46.91 $46.93 $46.89 670,177
2023-06-16 $46.93 $46.95 $46.88 $46.92 $46.88 367,295
2023-06-15 $46.92 $46.94 $46.88 $46.88 $46.84 244,586
2023-06-14 $46.89 $46.95 $46.82 $46.93 $46.89 316,683
2023-06-13 $46.88 $46.94 $46.82 $46.85 $46.81 393,154
2023-06-12 $46.88 $46.89 $46.83 $46.83 $46.79 322,822
2023-06-09 $46.87 $46.90 $46.82 $46.85 $46.81 2,010,017
2023-06-08 $46.87 $46.90 $46.82 $46.88 $46.84 206,324
2023-06-07 $46.85 $46.91 $46.80 $46.80 $46.76 235,604
2023-06-06 $46.86 $46.87 $46.79 $46.85 $46.81 724,747
2023-06-05 $46.80 $46.82 $46.74 $46.78 $46.74 340,228
2023-06-02 $46.82 $46.82 $46.73 $46.82 $46.78 420,794
2023-06-01 $46.75 $46.80 $46.70 $46.79 $46.75 659,496
2023-05-31 $46.78 $46.81 $46.69 $46.71 $46.63 448,331
2023-05-30 $46.64 $46.78 $46.64 $46.78 $46.70 406,830
2023-05-26 $46.60 $46.62 $46.54 $46.58 $46.50 355,057
2023-05-25 $46.56 $46.60 $46.55 $46.60 $46.52 471,034
2023-05-24 $46.62 $46.63 $46.54 $46.54 $46.46 404,004
2023-05-23 $46.70 $46.70 $46.58 $46.67 $46.59 554,451
2023-05-22 $46.71 $46.73 $46.66 $46.66 $46.58 817,342
2023-05-19 $46.84 $46.84 $46.68 $46.68 $46.68 359,034
2023-05-18 $46.94 $46.95 $46.81 $46.82 $46.82 292,488
2023-05-17 $47.08 $47.13 $46.99 $47.01 $47.01 524,968
2023-05-16 $47.13 $47.15 $47.07 $47.10 $47.10 230,597
2023-05-15 $47.14 $47.17 $47.10 $47.15 $47.15 232,726
2023-05-12 $47.23 $47.23 $47.10 $47.10 $47.10 307,325
2023-05-11 $47.24 $47.24 $47.20 $47.22 $47.22 268,102
2023-05-10 $47.24 $47.28 $47.23 $47.27 $47.27 175,334
2023-05-09 $47.21 $47.23 $47.16 $47.22 $47.22 312,634
2023-05-08 $47.18 $47.22 $47.16 $47.16 $47.16 258,193
2023-05-05 $47.20 $47.25 $47.19 $47.25 $47.25 257,760
2023-05-04 $47.15 $47.25 $47.15 $47.21 $47.21 277,887
2023-05-03 $47.18 $47.21 $47.13 $47.17 $47.17 226,325
2023-05-02 $47.04 $47.21 $47.04 $47.11 $47.11 505,475
2023-05-01 $47.14 $47.15 $47.06 $47.06 $47.06 905,876
2023-04-28 $47.17 $47.22 $47.12 $47.22 $47.18 360,423
2023-04-27 $47.17 $47.17 $47.13 $47.16 $47.12 581,635
2023-04-26 $47.23 $47.27 $47.12 $47.17 $47.13 749,057
2023-04-25 $47.24 $47.29 $47.20 $47.23 $47.19 470,791
2023-04-24 $47.19 $47.28 $47.18 $47.28 $47.28 307,618
2023-04-21 $47.25 $47.25 $47.16 $47.23 $47.23 550,416
2023-04-20 $47.20 $47.26 $47.20 $47.23 $47.23 1,625,074
2023-04-19 $47.25 $47.30 $47.17 $47.19 $47.19 787,965
2023-04-18 $47.37 $47.40 $47.31 $47.34 $47.34 805,580
2023-04-17 $47.60 $47.65 $47.50 $47.52 $47.52 396,098
2023-04-14 $47.69 $47.69 $47.59 $47.61 $47.61 252,767
2023-04-13 $47.70 $47.72 $47.66 $47.70 $47.70 316,450
2023-04-12 $47.64 $47.72 $47.64 $47.72 $47.72 346,717
2023-04-11 $47.59 $47.65 $47.57 $47.65 $47.65 1,478,738
2023-04-10 $47.58 $47.61 $47.53 $47.60 $47.60 433,404
2023-04-06 $47.65 $47.65 $47.59 $47.62 $47.62 294,338
2023-04-05 $47.57 $47.65 $47.57 $47.61 $47.61 205,839
2023-04-04 $47.49 $47.56 $47.46 $47.52 $47.52 235,835
2023-04-03 $47.44 $47.53 $47.42 $47.52 $47.52 349,164
2023-03-31 $47.45 $47.55 $47.42 $47.55 $47.51 230,490
2023-03-30 $47.43 $47.51 $47.43 $47.51 $47.47 289,860
2023-03-29 $47.37 $47.48 $47.37 $47.45 $47.45 414,212
2023-03-28 $47.36 $47.46 $47.36 $47.44 $47.44 275,075
2023-03-27 $47.36 $47.45 $47.31 $47.39 $47.39 369,684
2023-03-24 $47.38 $47.43 $47.34 $47.42 $47.42 223,361
2023-03-23 $47.27 $47.38 $47.24 $47.35 $47.35 372,458
2023-03-22 $47.20 $47.31 $47.17 $47.24 $47.24 433,253
2023-03-21 $47.25 $47.25 $47.16 $47.17 $47.17 334,274
2023-03-20 $47.23 $47.26 $47.18 $47.26 $47.26 705,669
2023-03-17 $47.27 $47.27 $47.19 $47.25 $47.25 330,315
2023-03-16 $47.19 $47.21 $47.10 $47.12 $47.12 694,377
2023-03-15 $47.11 $47.23 $47.04 $47.18 $47.18 528,913
2023-03-14 $46.96 $46.96 $46.89 $46.93 $46.93 3,242,828
2023-03-13 $47.08 $47.11 $46.97 $47.00 $47.00 508,240
2023-03-10 $46.92 $46.97 $46.87 $46.93 $46.93 451,944
2023-03-09 $46.76 $46.84 $46.75 $46.75 $46.75 574,496
2023-03-08 $46.72 $46.78 $46.66 $46.71 $46.71 856,468
2023-03-07 $46.70 $46.76 $46.64 $46.76 $46.76 412,842
2023-03-06 $46.67 $46.70 $46.64 $46.68 $46.68 424,689
2023-03-03 $46.68 $46.69 $46.62 $46.64 $46.64 323,441
2023-03-02 $46.57 $46.62 $46.54 $46.62 $46.62 516,280
2023-03-01 $46.65 $46.65 $46.56 $46.61 $46.61 684,027
2023-02-28 $46.68 $46.76 $46.66 $46.69 $46.64 281,623
2023-02-27 $46.63 $46.71 $46.60 $46.66 $46.61 878,187
2023-02-24 $46.66 $46.68 $46.59 $46.62 $46.57 834,305
2023-02-23 $46.72 $46.77 $46.65 $46.73 $46.68 432,053
2023-02-22 $46.70 $46.74 $46.64 $46.73 $46.68 889,910
2023-02-21 $46.75 $46.78 $46.69 $46.71 $46.66 378,836
2023-02-17 $46.89 $46.91 $46.79 $46.80 $46.80 620,563
2023-02-16 $47.16 $47.16 $46.92 $46.93 $46.93 508,914
2023-02-15 $47.29 $47.29 $47.13 $47.15 $47.15 484,534
2023-02-14 $47.29 $47.33 $47.24 $47.26 $47.26 467,847
2023-02-13 $47.38 $47.39 $47.32 $47.34 $47.34 432,033
2023-02-10 $47.39 $47.45 $47.34 $47.37 $47.37 598,428
2023-02-09 $47.44 $47.44 $47.38 $47.39 $47.39 389,655
2023-02-08 $47.46 $47.48 $47.40 $47.41 $47.41 521,572
2023-02-07 $47.47 $47.52 $47.42 $47.43 $47.43 348,663
2023-02-06 $47.62 $47.62 $47.49 $47.51 $47.51 509,831
2023-02-03 $47.60 $47.65 $47.57 $47.60 $47.60 664,669
2023-02-02 $47.70 $47.76 $47.67 $47.68 $47.68 858,429
2023-02-01 $47.61 $47.69 $47.61 $47.66 $47.66 929,660
2023-01-31 $47.66 $47.70 $47.63 $47.67 $47.64 647,170
2023-01-30 $47.60 $47.65 $47.60 $47.62 $47.59 1,086,498
2023-01-27 $47.61 $47.67 $47.56 $47.64 $47.64 994,909
2023-01-26 $47.66 $47.69 $47.58 $47.61 $47.61 994,504
2023-01-25 $47.64 $47.69 $47.58 $47.67 $47.67 408,762
2023-01-24 $47.59 $47.65 $47.55 $47.62 $47.62 353,472
2023-01-23 $47.60 $47.62 $47.54 $47.59 $47.59 1,079,336
2023-01-20 $47.56 $47.61 $47.54 $47.58 $47.58 1,109,511
2023-01-19 $47.56 $47.62 $47.55 $47.59 $47.59 4,188,459
2023-01-18 $47.59 $47.68 $47.56 $47.60 $47.60 1,807,237
2023-01-17 $47.48 $47.54 $47.47 $47.53 $47.53 1,081,391
2023-01-13 $47.47 $47.51 $47.45 $47.49 $47.49 938,228
2023-01-12 $47.41 $47.52 $47.41 $47.49 $47.49 734,052
2023-01-11 $47.37 $47.42 $47.35 $47.42 $47.42 533,631
2023-01-10 $47.32 $47.41 $47.31 $47.36 $47.36 1,282,653
2023-01-09 $47.26 $47.37 $47.26 $47.27 $47.27 691,016
2023-01-06 $47.10 $47.29 $47.10 $47.28 $47.28 806,381
2023-01-05 $47.07 $47.19 $47.06 $47.16 $47.16 658,687
2023-01-04 $47.10 $47.18 $47.07 $47.11 $47.11 609,843
2023-01-03 $46.98 $47.10 $46.98 $47.03 $47.03 1,501,111
2022-12-30 $46.92 $46.99 $46.88 $46.98 $46.98 1,057,195
2022-12-29 $46.93 $46.95 $46.89 $46.94 $46.94 918,939
2022-12-28 $46.94 $47.00 $46.88 $46.91 $46.91 1,371,639
2022-12-27 $46.93 $47.00 $46.91 $47.00 $47.00 1,405,021
2022-12-23 $46.99 $47.02 $46.92 $46.92 $46.92 927,005
2022-12-22 $46.97 $47.01 $46.95 $46.95 $46.95 832,605
2022-12-21 $46.98 $47.02 $46.95 $46.99 $46.99 1,054,842
2022-12-20 $47.05 $47.05 $46.94 $47.02 $47.02 1,296,888
2022-12-19 $46.94 $47.09 $46.94 $47.09 $47.09 2,057,533
2022-12-16 $47.00 $47.08 $46.96 $47.02 $46.99 1,333,925
2022-12-15 $47.05 $47.13 $47.00 $47.11 $47.08 2,226,799
2022-12-14 $47.12 $47.13 $46.97 $47.01 $46.98 1,036,510
2022-12-13 $47.10 $47.16 $47.06 $47.15 $47.12 1,462,999
2022-12-12 $47.05 $47.10 $47.00 $47.06 $47.03 1,532,251
2022-12-09 $47.06 $47.14 $47.03 $47.03 $47.00 3,229,323
2022-12-08 $47.15 $47.18 $47.06 $47.06 $47.03 1,372,848
2022-12-07 $47.13 $47.20 $47.10 $47.20 $47.17 852,516
2022-12-06 $47.07 $47.12 $47.02 $47.11 $47.08 1,014,242
2022-12-05 $47.01 $47.05 $46.97 $46.99 $46.96 1,390,902
2022-12-02 $46.97 $47.06 $46.94 $47.02 $46.99 942,412
2022-12-01 $46.93 $47.07 $46.93 $46.98 $46.95 1,201,974
2022-11-30 $46.91 $46.98 $46.88 $46.89 $46.83 960,380
2022-11-29 $46.78 $46.94 $46.77 $46.92 $46.86 886,737
2022-11-28 $46.81 $46.86 $46.74 $46.85 $46.79 748,524
2022-11-25 $46.75 $46.84 $46.75 $46.75 $46.69 330,761
2022-11-23 $46.71 $46.81 $46.69 $46.76 $46.70 1,268,422
2022-11-22 $46.66 $46.74 $46.62 $46.69 $46.63 826,680
2022-11-21 $46.67 $46.71 $46.60 $46.66 $46.60 961,127
2022-11-18 $46.63 $46.68 $46.54 $46.63 $46.57 875,904
2022-11-17 $46.45 $46.65 $46.45 $46.62 $46.56 1,728,704
2022-11-16 $46.48 $46.61 $46.48 $46.61 $46.55 899,779
2022-11-15 $46.43 $46.54 $46.42 $46.48 $46.42 922,844
2022-11-14 $46.39 $46.44 $46.35 $46.43 $46.37 1,019,729
2022-11-11 $46.36 $46.46 $46.32 $46.44 $46.38 1,104,028
2022-11-10 $46.38 $46.50 $46.36 $46.40 $46.34 1,681,610
2022-11-09 $46.11 $46.22 $46.10 $46.22 $46.16 1,416,875
2022-11-08 $46.05 $46.18 $46.01 $46.18 $46.12 1,163,303
2022-11-07 $46.13 $46.13 $45.99 $46.09 $46.03 1,584,571
2022-11-04 $46.10 $46.14 $46.02 $46.08 $46.02 894,094
2022-11-03 $46.06 $46.12 $45.99 $46.06 $46.00 856,519
2022-11-02 $46.11 $46.16 $46.02 $46.16 $46.10 1,346,794
2022-11-01 $46.09 $46.11 $46.02 $46.09 $46.03 1,294,386
2022-10-31 $46.07 $46.12 $46.02 $46.07 $45.98 1,550,097
2022-10-28 $46.04 $46.08 $46.01 $46.03 $45.94 752,698
2022-10-27 $46.02 $46.09 $46.00 $46.05 $45.96 863,271
2022-10-26 $46.02 $46.05 $45.97 $46.05 $45.96 767,859
2022-10-25 $46.09 $46.11 $45.97 $45.97 $45.88 843,494
2022-10-24 $46.07 $46.16 $46.02 $46.02 $45.93 1,039,316
2022-10-21 $46.17 $46.23 $46.06 $46.06 $45.97 931,105
2022-10-20 $46.27 $46.31 $46.21 $46.23 $46.14 874,385
2022-10-19 $46.26 $46.30 $46.20 $46.22 $46.13 826,005
2022-10-18 $46.27 $46.36 $46.25 $46.30 $46.21 1,752,174
2022-10-17 $46.25 $46.31 $46.17 $46.24 $46.15 924,969
2022-10-14 $46.25 $46.31 $46.17 $46.17 $46.08 729,858
2022-10-13 $46.09 $46.28 $46.09 $46.28 $46.19 911,520
2022-10-12 $46.19 $46.31 $46.19 $46.21 $46.12 2,103,837
2022-10-11 $46.08 $46.23 $46.08 $46.19 $46.10 2,729,431
2022-10-10 $46.24 $46.24 $46.09 $46.14 $46.05 648,724
2022-10-07 $46.16 $46.22 $46.11 $46.22 $46.22 840,690
2022-10-06 $46.23 $46.23 $46.13 $46.14 $46.14 780,496
2022-10-05 $46.20 $46.24 $46.12 $46.20 $46.20 790,595
2022-10-04 $46.22 $46.24 $46.19 $46.19 $46.19 655,171
2022-10-03 $46.13 $46.16 $46.10 $46.16 $46.16 1,285,698
2022-09-30 $46.10 $46.12 $46.07 $46.09 $46.06 665,595
2022-09-29 $46.06 $46.16 $46.04 $46.11 $46.08 984,120
2022-09-28 $46.16 $46.17 $46.07 $46.12 $46.09 1,297,117
2022-09-27 $46.06 $46.13 $46.01 $46.11 $46.08 1,804,064
2022-09-26 $46.18 $46.24 $46.03 $46.05 $46.02 1,581,532
2022-09-23 $46.40 $46.44 $46.23 $46.25 $46.25 1,112,407
2022-09-22 $46.44 $46.48 $46.41 $46.43 $46.43 955,350
2022-09-21 $46.51 $46.58 $46.42 $46.49 $46.49 867,399
2022-09-20 $46.58 $46.62 $46.51 $46.60 $46.60 777,276
2022-09-19 $46.69 $46.73 $46.64 $46.64 $46.64 718,747
2022-09-16 $46.73 $46.79 $46.72 $46.76 $46.76 624,441
2022-09-15 $46.76 $46.82 $46.74 $46.74 $46.74 628,782
2022-09-14 $46.83 $46.85 $46.76 $46.78 $46.78 694,969
2022-09-13 $46.93 $46.97 $46.77 $46.88 $46.88 1,108,460
2022-09-12 $46.98 $47.10 $46.97 $47.01 $47.01 1,145,277
2022-09-09 $47.02 $47.02 $46.91 $47.00 $47.00 384,178
2022-09-08 $46.89 $46.97 $46.88 $46.90 $46.90 477,192
2022-09-07 $46.88 $46.95 $46.88 $46.88 $46.88 1,102,542
2022-09-06 $46.94 $46.95 $46.84 $46.91 $46.91 521,875
2022-09-02 $46.93 $46.99 $46.91 $46.91 $46.91 517,164
2022-09-01 $46.95 $47.01 $46.85 $46.96 $46.96 903,917
2022-08-31 $46.97 $47.06 $46.93 $46.95 $46.92 877,906
2022-08-30 $46.98 $47.00 $46.92 $46.94 $46.91 434,614
2022-08-29 $47.04 $47.09 $46.95 $46.95 $46.92 975,873
2022-08-26 $47.11 $47.11 $47.03 $47.07 $47.07 532,208
2022-08-25 $47.08 $47.32 $47.03 $47.10 $47.10 469,462
2022-08-24 $47.09 $47.16 $47.03 $47.11 $47.11 1,356,394
2022-08-23 $47.12 $47.14 $47.04 $47.04 $47.04 590,278
2022-08-22 $47.16 $47.16 $47.05 $47.05 $47.05 1,029,742
2022-08-19 $47.25 $47.25 $47.11 $47.16 $47.16 773,346
2022-08-18 $47.26 $47.35 $47.24 $47.24 $47.24 707,672
2022-08-17 $47.48 $47.48 $47.28 $47.30 $47.30 875,313
2022-08-16 $47.60 $47.62 $47.51 $47.53 $47.53 476,501
2022-08-15 $47.63 $47.68 $47.60 $47.60 $47.60 1,095,290
2022-08-12 $47.65 $47.70 $47.63 $47.69 $47.69 740,718
2022-08-11 $47.68 $47.70 $47.65 $47.67 $47.67 2,529,428
2022-08-10 $47.65 $47.72 $47.65 $47.65 $47.65 737,619
2022-08-09 $47.70 $47.70 $47.58 $47.62 $47.62 603,233
2022-08-08 $47.67 $47.73 $47.66 $47.73 $47.73 765,701
2022-08-05 $47.63 $47.74 $47.63 $47.71 $47.71 376,084
2022-08-04 $47.72 $47.84 $47.72 $47.82 $47.82 984,706
2022-08-03 $47.79 $47.79 $47.70 $47.75 $47.75 761,148
2022-08-02 $47.80 $47.87 $47.73 $47.74 $47.74 1,380,788
2022-08-01 $47.76 $47.81 $47.70 $47.79 $47.79 601,219
2022-07-29 $47.79 $47.82 $47.74 $47.77 $47.74 530,378
2022-07-28 $47.76 $47.78 $47.69 $47.69 $47.66 980,794
2022-07-27 $47.64 $47.70 $47.62 $47.70 $47.67 380,215
2022-07-26 $47.63 $47.70 $47.61 $47.64 $47.61 350,232
2022-07-25 $47.59 $47.65 $47.56 $47.57 $47.54 613,770
2022-07-22 $47.58 $47.65 $47.50 $47.59 $47.56 525,052
2022-07-21 $47.56 $47.63 $47.50 $47.60 $47.57 1,195,257
2022-07-20 $47.59 $47.60 $47.49 $47.49 $47.46 601,187
2022-07-19 $47.50 $47.57 $47.48 $47.50 $47.47 888,021
2022-07-18 $47.52 $47.59 $47.49 $47.51 $47.48 695,271
2022-07-15 $47.51 $47.59 $47.46 $47.52 $47.49 1,514,668
2022-07-14 $47.52 $47.56 $47.45 $47.53 $47.50 554,909
2022-07-13 $47.41 $47.55 $47.41 $47.48 $47.45 1,096,196
2022-07-12 $47.48 $47.56 $47.47 $47.47 $47.44 1,145,305
2022-07-11 $47.53 $47.53 $47.42 $47.47 $47.44 605,418
2022-07-08 $47.41 $47.46 $47.37 $47.45 $47.42 593,623
2022-07-07 $47.43 $47.47 $47.37 $47.40 $47.37 829,563
2022-07-06 $47.45 $47.45 $47.35 $47.43 $47.40 420,876
2022-07-05 $47.39 $47.41 $47.31 $47.41 $47.38 745,711
2022-07-01 $47.33 $47.36 $47.26 $47.34 $47.31 808,778
2022-06-30 $47.25 $47.29 $47.17 $47.26 $47.21 1,085,462
2022-06-29 $47.15 $47.22 $47.14 $47.18 $47.13 635,983
2022-06-28 $47.18 $47.21 $47.13 $47.18 $47.13 635,135
2022-06-27 $47.16 $47.19 $47.10 $47.17 $47.12 751,082
2022-06-24 $47.15 $47.18 $47.11 $47.13 $47.08 793,869
2022-06-23 $47.06 $47.19 $47.06 $47.11 $47.06 1,733,311
2022-06-22 $47.02 $47.12 $46.98 $47.07 $47.02 774,912
2022-06-21 $47.04 $47.04 $46.92 $46.99 $46.94 1,024,725
2022-06-17 $47.01 $47.07 $46.96 $47.03 $46.98 964,536
2022-06-16 $46.85 $47.00 $46.84 $46.94 $46.89 1,120,567
2022-06-15 $46.89 $47.04 $46.86 $46.89 $46.84 997,803
2022-06-14 $46.94 $47.01 $46.84 $46.86 $46.81 1,043,032
2022-06-13 $47.14 $47.18 $46.63 $46.96 $46.91 2,095,805
2022-06-10 $47.32 $47.38 $47.28 $47.30 $47.25 1,169,353
2022-06-09 $47.42 $47.45 $47.35 $47.37 $47.32 813,437
2022-06-08 $47.38 $47.45 $47.36 $47.45 $47.40 975,295
2022-06-07 $47.38 $47.45 $47.36 $47.37 $47.32 1,754,136
2022-06-06 $47.36 $47.41 $47.34 $47.34 $47.29 709,119
2022-06-03 $47.33 $47.40 $47.29 $47.30 $47.25 796,474
2022-06-02 $47.27 $47.38 $47.27 $47.32 $47.27 642,155
2022-06-01 $47.25 $47.33 $47.22 $47.24 $47.19 893,161
2022-05-31 $47.28 $47.33 $47.27 $47.28 $47.20 969,547
2022-05-27 $47.32 $47.36 $47.28 $47.31 $47.23 893,530
2022-05-26 $47.16 $47.27 $47.16 $47.20 $47.12 1,675,782
2022-05-25 $47.00 $47.09 $47.00 $47.08 $47.00 799,199
2022-05-24 $46.87 $46.96 $46.87 $46.95 $46.88 1,098,347
2022-05-23 $46.75 $46.84 $46.75 $46.80 $46.73 3,329,760
2022-05-20 $46.71 $46.78 $46.69 $46.73 $46.66 1,447,613
2022-05-19 $46.63 $46.75 $46.62 $46.66 $46.59 1,893,207
2022-05-18 $46.58 $46.64 $46.58 $46.64 $46.57 1,092,800
2022-05-17 $46.55 $46.64 $46.51 $46.61 $46.54 1,762,646
2022-05-16 $46.53 $46.61 $46.52 $46.57 $46.50 1,674,459
2022-05-13 $46.56 $46.59 $46.51 $46.52 $46.45 1,071,910
2022-05-12 $46.64 $46.64 $46.57 $46.63 $46.56 1,222,922
2022-05-11 $46.57 $46.62 $46.55 $46.59 $46.52 1,958,150
2022-05-10 $46.62 $46.64 $46.52 $46.58 $46.51 1,788,326
2022-05-09 $46.56 $46.68 $46.55 $46.60 $46.53 1,134,740
2022-05-06 $46.61 $46.68 $46.56 $46.61 $46.54 1,537,859
2022-05-05 $46.63 $46.71 $46.55 $46.71 $46.64 3,610,121
2022-05-04 $46.66 $46.75 $46.61 $46.70 $46.63 979,979
2022-05-03 $46.69 $46.71 $46.62 $46.64 $46.57 918,906
2022-05-02 $46.64 $46.74 $46.62 $46.67 $46.60 1,081,708
2022-04-29 $46.74 $46.76 $46.69 $46.69 $46.59 847,720
2022-04-28 $46.79 $46.79 $46.73 $46.77 $46.67 1,307,598
2022-04-27 $46.79 $46.82 $46.73 $46.73 $46.63 695,712
2022-04-26 $46.76 $46.84 $46.76 $46.79 $46.69 678,525
2022-04-25 $46.78 $46.85 $46.72 $46.72 $46.62 1,159,697
2022-04-22 $46.83 $46.84 $46.75 $46.78 $46.68 688,718
2022-04-21 $46.86 $46.86 $46.75 $46.81 $46.71 1,085,978
2022-04-20 $46.70 $46.84 $46.70 $46.84 $46.74 1,011,198
2022-04-19 $46.80 $46.86 $46.76 $46.76 $46.66 831,201
2022-04-18 $46.91 $46.94 $46.84 $46.87 $46.77 922,048
2022-04-14 $46.98 $47.00 $46.83 $46.93 $46.83 1,047,579
2022-04-13 $47.03 $47.07 $46.98 $47.03 $46.93 1,212,536
2022-04-12 $46.99 $47.03 $46.96 $47.02 $46.92 1,396,149
2022-04-11 $47.09 $47.13 $46.97 $46.99 $46.89 1,140,635
2022-04-08 $47.08 $47.10 $47.03 $47.10 $47.00 786,284
2022-04-07 $47.10 $47.16 $47.07 $47.11 $47.01 773,346
2022-04-06 $47.22 $47.22 $47.12 $47.19 $47.09 539,712
2022-04-05 $47.26 $47.29 $47.22 $47.25 $47.15 537,866
2022-04-04 $47.33 $47.33 $47.28 $47.32 $47.22 475,217
2022-04-01 $47.29 $47.31 $47.24 $47.27 $47.17 598,219
2022-03-31 $47.33 $47.34 $47.29 $47.33 $47.21 666,473
2022-03-30 $47.24 $47.33 $47.24 $47.33 $47.21 1,058,941
2022-03-29 $47.29 $47.32 $47.24 $47.30 $47.18 818,899
2022-03-28 $47.37 $47.37 $47.28 $47.33 $47.21 1,051,952
2022-03-25 $47.42 $47.45 $47.32 $47.39 $47.27 649,809
2022-03-24 $47.45 $47.53 $47.40 $47.44 $47.32 621,297
2022-03-23 $47.58 $47.60 $47.49 $47.53 $47.41 366,968
2022-03-22 $47.57 $47.64 $47.53 $47.55 $47.43 715,498
2022-03-21 $47.66 $47.72 $47.62 $47.66 $47.54 523,799
2022-03-18 $47.73 $47.77 $47.71 $47.77 $47.65 1,061,166
2022-03-17 $47.73 $47.76 $47.71 $47.74 $47.62 390,871
2022-03-16 $47.65 $47.72 $47.60 $47.66 $47.54 714,922
2022-03-15 $47.63 $47.73 $47.58 $47.70 $47.58 1,248,976
2022-03-14 $47.77 $47.80 $47.63 $47.64 $47.52 719,501
2022-03-11 $47.86 $47.94 $47.78 $47.83 $47.71 662,618
2022-03-10 $47.94 $48.01 $47.89 $47.95 $47.83 514,049
2022-03-09 $47.97 $48.03 $47.96 $47.96 $47.84 499,744
2022-03-08 $48.10 $48.10 $48.00 $48.03 $47.91 623,757
2022-03-07 $48.13 $48.14 $48.07 $48.12 $48.00 620,352
2022-03-04 $48.09 $48.12 $48.06 $48.10 $47.98 291,129
2022-03-03 $48.09 $48.13 $48.06 $48.11 $47.99 359,559
2022-03-02 $48.21 $48.21 $48.12 $48.15 $48.03 554,848
2022-03-01 $48.06 $48.20 $48.06 $48.19 $48.07 999,480
2022-02-28 $48.06 $48.17 $48.06 $48.16 $48.00 1,204,960
2022-02-25 $48.13 $48.13 $48.03 $48.04 $47.88 544,005
2022-02-24 $48.03 $48.14 $48.03 $48.08 $47.92 552,516
2022-02-23 $48.08 $48.08 $48.00 $48.06 $47.90 628,166
2022-02-22 $48.01 $48.09 $47.97 $47.99 $47.83 434,526
2022-02-18 $48.05 $48.07 $48.00 $48.06 $47.90 319,867
2022-02-17 $48.00 $48.06 $47.92 $48.06 $47.90 656,535
2022-02-16 $48.04 $48.04 $47.94 $47.95 $47.80 681,935
2022-02-15 $48.01 $48.07 $47.99 $48.02 $47.86 393,046
2022-02-14 $48.08 $48.14 $48.05 $48.05 $47.89 917,635
2022-02-11 $48.20 $48.20 $48.05 $48.12 $47.96 715,328
2022-02-10 $48.22 $48.30 $48.15 $48.18 $48.02 611,812
2022-02-09 $48.29 $48.34 $48.28 $48.28 $48.12 300,708
2022-02-08 $48.32 $48.43 $48.28 $48.31 $48.15 3,134,779
2022-02-07 $48.32 $48.38 $48.30 $48.34 $48.18 466,214
2022-02-04 $48.36 $48.38 $48.29 $48.32 $48.16 498,694
2022-02-03 $48.37 $48.44 $48.32 $48.42 $48.26 707,772
2022-02-02 $48.35 $48.40 $48.31 $48.40 $48.24 1,013,096
2022-02-01 $48.24 $48.33 $48.24 $48.33 $48.17 641,663
2022-01-31 $48.21 $48.27 $48.21 $48.23 $48.05 656,166
2022-01-28 $48.32 $48.36 $48.25 $48.30 $48.12 543,825
2022-01-27 $48.48 $48.50 $48.33 $48.38 $48.20 2,358,898
2022-01-26 $48.58 $48.58 $48.45 $48.46 $48.28 451,049
2022-01-25 $48.58 $48.62 $48.57 $48.58 $48.40 617,654
2022-01-24 $48.68 $48.70 $48.62 $48.63 $48.45 758,289
2022-01-21 $48.78 $48.78 $48.68 $48.73 $48.55 715,358
2022-01-20 $48.76 $48.81 $48.72 $48.77 $48.59 1,257,720
2022-01-19 $48.84 $48.84 $48.77 $48.77 $48.59 479,307
2022-01-18 $48.84 $48.87 $48.80 $48.84 $48.66 604,966
2022-01-14 $48.88 $48.89 $48.84 $48.85 $48.67 367,997
2022-01-13 $48.92 $48.92 $48.87 $48.89 $48.71 559,248
2022-01-12 $48.93 $48.93 $48.88 $48.88 $48.70 290,617
2022-01-11 $48.93 $48.97 $48.90 $48.92 $48.74 722,030
2022-01-10 $49.05 $49.07 $48.95 $48.98 $48.80 1,226,759
2022-01-07 $49.08 $49.09 $49.02 $49.03 $48.85 563,668
2022-01-06 $49.14 $49.17 $49.06 $49.10 $48.92 618,070
2022-01-05 $49.16 $49.17 $49.10 $49.12 $48.94 741,028
2022-01-04 $49.19 $49.19 $49.11 $49.13 $48.95 685,404
2022-01-03 $49.15 $49.19 $49.15 $49.17 $48.99 573,977
2021-12-31 $49.22 $49.22 $49.16 $49.18 $49.00 367,970
2021-12-30 $49.18 $49.22 $49.17 $49.21 $49.03 387,210
2021-12-29 $49.22 $49.24 $49.20 $49.22 $49.04 717,745
2021-12-28 $49.19 $49.23 $49.19 $49.23 $49.05 915,367
2021-12-27 $49.21 $49.22 $49.18 $49.21 $49.03 716,990
2021-12-23 $49.18 $49.22 $49.12 $49.16 $48.98 674,196
2021-12-22 $49.20 $49.23 $49.17 $49.23 $49.05 557,774
2021-12-21 $49.18 $49.21 $49.15 $49.16 $48.98 694,886
2021-12-20 $49.21 $49.22 $49.17 $49.17 $48.99 757,504
2021-12-17 $49.14 $49.23 $49.14 $49.18 $49.00 1,002,706
2021-12-16 $49.25 $49.28 $49.21 $49.24 $48.99 1,218,329
2021-12-15 $49.25 $49.27 $49.21 $49.23 $48.98 426,962
2021-12-14 $49.24 $49.26 $49.22 $49.22 $48.97 499,507
2021-12-13 $49.22 $49.28 $49.22 $49.25 $49.00 426,373
2021-12-10 $49.19 $49.25 $49.19 $49.22 $48.97 377,902
2021-12-09 $49.22 $49.25 $49.22 $49.22 $48.97 390,618
2021-12-08 $49.23 $49.26 $49.20 $49.23 $48.98 409,947
2021-12-07 $49.25 $49.26 $49.23 $49.25 $49.00 339,847
2021-12-06 $49.27 $49.28 $49.24 $49.25 $49.00 655,283
2021-12-03 $49.26 $49.26 $49.22 $49.25 $49.00 402,433
2021-12-02 $49.25 $49.27 $49.24 $49.27 $49.02 367,487
2021-12-01 $49.28 $49.28 $49.24 $49.26 $49.01 520,586
2021-11-30 $49.28 $49.29 $49.24 $49.29 $49.02 427,005
2021-11-29 $49.23 $49.27 $49.22 $49.26 $48.99 266,493
2021-11-26 $49.23 $49.29 $49.22 $49.22 $48.95 254,329
2021-11-24 $49.20 $49.23 $49.19 $49.21 $48.94 332,118
2021-11-23 $49.21 $49.25 $49.19 $49.19 $48.92 321,509
2021-11-22 $49.25 $49.26 $49.21 $49.21 $48.94 601,861
2021-11-19 $49.23 $49.25 $49.22 $49.23 $48.96 346,501
2021-11-18 $49.25 $49.25 $49.19 $49.23 $48.96 302,759
2021-11-17 $49.25 $49.25 $49.18 $49.25 $48.97 491,696
2021-11-16 $49.24 $49.26 $49.22 $49.22 $48.95 278,880
2021-11-15 $49.25 $49.28 $49.24 $49.27 $49.00 388,395
2021-11-12 $49.27 $49.29 $49.25 $49.25 $48.98 295,950
2021-11-11 $49.27 $49.29 $49.25 $49.26 $48.99 260,239
2021-11-10 $49.34 $49.35 $49.27 $49.28 $49.01 756,626
2021-11-09 $49.29 $49.33 $49.28 $49.33 $49.06 351,333
2021-11-08 $49.29 $49.30 $49.25 $49.26 $48.99 336,735
2021-11-05 $49.29 $49.29 $49.23 $49.23 $48.96 811,181
2021-11-04 $49.25 $49.29 $49.25 $49.27 $49.00 329,913
2021-11-03 $49.25 $49.28 $49.23 $49.25 $48.98 283,054
2021-11-02 $49.23 $49.27 $49.20 $49.24 $48.97 463,935
2021-11-01 $49.27 $49.27 $49.23 $49.24 $48.97 319,667
2021-10-29 $49.28 $49.29 $49.26 $49.28 $48.98 405,680
2021-10-28 $49.29 $49.32 $49.24 $49.24 $48.94 174,813
2021-10-27 $49.30 $49.30 $49.26 $49.26 $48.96 552,234
2021-10-26 $49.27 $49.29 $49.25 $49.27 $48.97 290,696
2021-10-25 $49.31 $49.31 $49.28 $49.28 $48.98 345,331
2021-10-22 $49.27 $49.32 $49.27 $49.32 $49.02 297,174
2021-10-21 $49.33 $49.35 $49.28 $49.31 $49.01 422,920
2021-10-20 $49.37 $49.37 $49.34 $49.35 $49.05 254,037
2021-10-19 $49.38 $49.38 $49.35 $49.37 $49.07 304,771
2021-10-18 $49.38 $49.40 $49.34 $49.38 $49.08 713,965
2021-10-15 $49.37 $49.39 $49.36 $49.37 $49.07 247,919
2021-10-14 $49.33 $49.38 $49.33 $49.38 $49.08 384,800
2021-10-13 $49.35 $49.37 $49.33 $49.37 $49.07 271,059
2021-10-12 $49.33 $49.36 $49.33 $49.36 $49.06 185,544
2021-10-11 $49.35 $49.35 $49.31 $49.34 $49.04 184,361
2021-10-08 $49.35 $49.35 $49.33 $49.33 $49.03 173,803
2021-10-07 $49.35 $49.36 $49.32 $49.34 $49.04 225,587
2021-10-06 $49.35 $49.36 $49.32 $49.34 $49.04 283,925
2021-10-05 $49.37 $49.38 $49.34 $49.34 $49.04 303,612
2021-10-04 $49.35 $49.38 $49.34 $49.38 $49.08 448,761
2021-10-01 $49.37 $49.37 $49.34 $49.36 $49.06 377,345
2021-09-30 $49.40 $49.40 $49.36 $49.40 $49.07 250,832
2021-09-29 $49.38 $49.42 $49.37 $49.40 $49.07 1,035,581
2021-09-28 $49.45 $49.47 $49.40 $49.40 $49.07 407,568
2021-09-27 $49.50 $49.50 $49.43 $49.43 $49.10 524,499
2021-09-24 $49.50 $49.54 $49.49 $49.49 $49.16 246,266
2021-09-23 $49.51 $49.56 $49.50 $49.53 $49.20 212,322
2021-09-22 $49.54 $49.57 $49.54 $49.56 $49.23 329,755
2021-09-21 $49.58 $49.58 $49.55 $49.56 $49.23 256,614
2021-09-20 $49.55 $49.60 $49.55 $49.56 $49.23 663,672
2021-09-17 $49.53 $49.55 $49.51 $49.54 $49.21 1,105,124
2021-09-16 $49.53 $49.56 $49.53 $49.55 $49.22 325,158
2021-09-15 $49.57 $49.58 $49.54 $49.55 $49.22 316,716
2021-09-14 $49.56 $49.58 $49.52 $49.55 $49.22 640,419
2021-09-13 $49.53 $49.61 $49.53 $49.53 $49.20 603,254
2021-09-10 $49.56 $49.56 $49.52 $49.55 $49.22 173,543
2021-09-09 $49.51 $49.57 $49.51 $49.55 $49.22 253,911
2021-09-08 $49.52 $49.57 $49.51 $49.57 $49.24 501,899
2021-09-07 $49.52 $49.55 $49.51 $49.54 $49.21 326,801
2021-09-03 $49.53 $49.55 $49.52 $49.55 $49.22 258,615
2021-09-02 $49.53 $49.57 $49.51 $49.55 $49.22 577,420
2021-09-01 $49.56 $49.56 $49.51 $49.52 $49.19 384,146
2021-08-31 $49.59 $49.60 $49.54 $49.56 $49.20 241,515
2021-08-30 $49.58 $49.59 $49.54 $49.56 $49.20 287,096
2021-08-27 $49.56 $49.57 $49.53 $49.57 $49.21 263,678
2021-08-26 $49.53 $49.55 $49.48 $49.54 $49.18 300,643
2021-08-25 $49.59 $49.62 $49.51 $49.57 $49.21 1,035,461
2021-08-24 $49.60 $49.64 $49.59 $49.60 $49.24 632,962
2021-08-23 $49.63 $49.68 $49.62 $49.64 $49.28 303,271
2021-08-20 $49.64 $49.64 $49.61 $49.62 $49.26 338,427
2021-08-19 $49.61 $49.65 $49.61 $49.65 $49.29 299,877
2021-08-18 $49.64 $49.65 $49.61 $49.63 $49.27 254,620
2021-08-17 $49.64 $49.64 $49.61 $49.63 $49.27 299,547
2021-08-16 $49.63 $49.64 $49.60 $49.63 $49.26 315,877
2021-08-13 $49.62 $49.62 $49.59 $49.59 $49.23 263,994
2021-08-12 $49.63 $49.64 $49.61 $49.62 $49.25 191,047
2021-08-11 $49.64 $49.64 $49.61 $49.62 $49.26 243,681
2021-08-10 $49.65 $49.66 $49.62 $49.62 $49.26 212,989
2021-08-09 $49.65 $49.68 $49.63 $49.65 $49.29 320,355
2021-08-06 $49.66 $49.66 $49.63 $49.65 $49.29 277,323
2021-08-05 $49.68 $49.70 $49.65 $49.66 $49.29 311,712
2021-08-04 $49.68 $49.69 $49.65 $49.68 $49.32 262,336
2021-08-03 $49.66 $49.68 $49.63 $49.68 $49.32 349,485
2021-08-02 $49.61 $49.66 $49.61 $49.66 $49.30 301,352
2021-07-30 $49.65 $49.69 $49.65 $49.65 $49.26 246,525
2021-07-29 $49.65 $49.67 $49.64 $49.67 $49.28 152,650
2021-07-28 $49.65 $49.69 $49.64 $49.69 $49.30 171,147
2021-07-27 $49.67 $49.68 $49.64 $49.65 $49.26 291,664
2021-07-26 $49.66 $49.67 $49.61 $49.65 $49.26 333,418
2021-07-23 $49.63 $49.66 $49.63 $49.66 $49.27 173,871
2021-07-22 $49.64 $49.68 $49.60 $49.66 $49.26 378,241
2021-07-21 $49.64 $49.65 $49.60 $49.64 $49.25 295,375
2021-07-20 $49.65 $49.66 $49.61 $49.64 $49.25 288,948
2021-07-19 $49.64 $49.65 $49.57 $49.64 $49.25 250,552
2021-07-16 $49.60 $49.62 $49.58 $49.61 $49.22 289,949
2021-07-15 $49.60 $49.61 $49.58 $49.61 $49.22 217,696
2021-07-14 $49.60 $49.61 $49.55 $49.61 $49.22 141,941
2021-07-13 $49.59 $49.63 $49.56 $49.57 $49.18 260,839
2021-07-12 $49.61 $49.61 $49.52 $49.59 $49.20 197,803
2021-07-09 $49.57 $49.61 $49.55 $49.55 $49.16 197,133
2021-07-08 $49.57 $49.60 $49.55 $49.57 $49.18 253,721
2021-07-07 $49.57 $49.57 $49.54 $49.56 $49.17 286,740
2021-07-06 $49.54 $49.56 $49.52 $49.56 $49.17 350,195
2021-07-02 $49.52 $49.53 $49.49 $49.53 $49.14 382,252
2021-07-01 $49.52 $49.53 $49.49 $49.49 $49.10 361,602
2021-06-30 $49.56 $49.56 $49.53 $49.56 $49.14 466,972
2021-06-29 $49.55 $49.56 $49.53 $49.55 $49.12 354,966
2021-06-28 $49.54 $49.55 $49.50 $49.55 $49.12 365,883
2021-06-25 $49.51 $49.54 $49.50 $49.53 $49.11 285,175
2021-06-24 $49.50 $49.53 $49.49 $49.51 $49.09 335,189
2021-06-23 $49.52 $49.56 $49.49 $49.53 $49.11 371,847
2021-06-22 $49.55 $49.55 $49.51 $49.52 $49.10 269,673
2021-06-21 $49.57 $49.57 $49.53 $49.55 $49.13 319,154
2021-06-18 $49.59 $49.61 $49.54 $49.58 $49.16 513,897
2021-06-17 $49.63 $49.63 $49.52 $49.60 $49.18 530,285
2021-06-16 $49.64 $49.67 $49.60 $49.63 $49.21 313,462
2021-06-15 $49.64 $49.67 $49.62 $49.66 $49.23 319,173
2021-06-14 $49.66 $49.68 $49.63 $49.66 $49.23 449,669
2021-06-11 $49.64 $49.66 $49.63 $49.66 $49.23 311,963
2021-06-10 $49.66 $49.67 $49.61 $49.67 $49.24 474,965
2021-06-09 $49.61 $49.69 $49.61 $49.65 $49.22 312,176
2021-06-08 $49.57 $49.62 $49.54 $49.61 $49.19 460,972
2021-06-07 $49.60 $49.61 $49.55 $49.59 $49.17 374,218
2021-06-04 $49.56 $49.59 $49.52 $49.58 $49.16 708,675
2021-06-03 $49.54 $49.57 $49.51 $49.56 $49.14 486,790
2021-06-02 $49.56 $49.65 $49.53 $49.57 $49.15 347,295
2021-06-01 $49.54 $49.60 $49.47 $49.51 $49.09 249,545
2021-05-28 $49.58 $49.60 $49.56 $49.59 $49.13 213,366
2021-05-27 $49.57 $49.57 $49.54 $49.57 $49.11 236,568
2021-05-26 $49.57 $49.68 $49.54 $49.61 $49.15 328,174
2021-05-25 $49.56 $49.58 $49.53 $49.57 $49.11 259,647
2021-05-24 $49.55 $49.57 $49.52 $49.57 $49.11 242,871
2021-05-21 $49.54 $49.56 $49.51 $49.54 $49.09 250,315
2021-05-20 $49.54 $49.57 $49.51 $49.56 $49.11 234,890
2021-05-19 $49.57 $49.57 $49.52 $49.55 $49.10 312,395
2021-05-18 $49.55 $49.59 $49.54 $49.56 $49.11 238,914
2021-05-17 $49.56 $49.58 $49.53 $49.53 $49.08 279,622
2021-05-14 $49.55 $49.56 $49.52 $49.56 $49.11 307,912
2021-05-13 $49.52 $49.57 $49.49 $49.50 $49.05 319,127
2021-05-12 $49.55 $49.57 $49.52 $49.53 $49.08 305,463
2021-05-11 $49.59 $49.59 $49.54 $49.55 $49.10 323,978
2021-05-10 $49.58 $49.63 $49.58 $49.62 $49.16 457,451
2021-05-07 $49.61 $49.62 $49.56 $49.57 $49.11 240,783
2021-05-06 $49.60 $49.62 $49.52 $49.61 $49.15 269,717
2021-05-05 $49.57 $49.61 $49.56 $49.57 $49.11 230,179
2021-05-04 $49.57 $49.63 $49.50 $49.59 $49.13 302,618
2021-05-03 $49.58 $49.61 $49.54 $49.54 $49.09 466,862
2021-04-30 $49.61 $49.69 $49.61 $49.63 $49.14 388,798
2021-04-29 $49.66 $49.66 $49.61 $49.61 $49.12 292,890
2021-04-28 $49.70 $49.73 $49.64 $49.69 $49.20 358,317
2021-04-27 $49.68 $49.71 $49.67 $49.70 $49.21 288,743
2021-04-26 $49.67 $49.70 $49.66 $49.70 $49.21 362,370
2021-04-23 $49.69 $49.71 $49.66 $49.66 $49.17 290,634
2021-04-22 $49.68 $49.72 $49.67 $49.69 $49.20 303,911
2021-04-21 $49.69 $49.72 $49.66 $49.70 $49.21 328,973
2021-04-20 $49.69 $49.73 $49.67 $49.71 $49.22 279,369
2021-04-19 $49.68 $49.76 $49.67 $49.72 $49.23 350,089
2021-04-16 $49.72 $49.74 $49.67 $49.72 $49.23 313,853
2021-04-15 $49.67 $49.74 $49.66 $49.73 $49.24 436,118
2021-04-14 $49.62 $49.66 $49.60 $49.66 $49.17 502,639
2021-04-13 $49.59 $49.63 $49.55 $49.63 $49.14 290,734
2021-04-12 $49.59 $49.60 $49.56 $49.59 $49.10 814,200
2021-04-09 $49.60 $49.60 $49.55 $49.59 $49.10 1,583,623
2021-04-08 $49.57 $49.62 $49.56 $49.60 $49.11 340,382
2021-04-07 $49.53 $49.59 $49.51 $49.59 $49.10 839,873
2021-04-06 $49.55 $49.56 $49.52 $49.55 $49.06 344,033
2021-04-05 $49.55 $49.56 $49.49 $49.54 $49.05 810,437
2021-04-01 $49.54 $49.55 $49.48 $49.51 $49.02 470,954
2021-03-31 $49.55 $49.58 $49.52 $49.56 $49.04 227,535
2021-03-30 $49.55 $49.56 $49.51 $49.54 $49.02 306,557
2021-03-29 $49.52 $49.58 $49.51 $49.51 $48.99 412,956
2021-03-26 $49.54 $49.55 $49.50 $49.52 $49.00 267,742
2021-03-25 $49.56 $49.58 $49.51 $49.52 $49.00 388,546
2021-03-24 $49.50 $49.56 $49.49 $49.52 $49.00 396,041
2021-03-23 $49.51 $49.54 $49.48 $49.48 $48.96 571,642
2021-03-22 $49.47 $49.52 $49.44 $49.52 $49.00 384,142
2021-03-19 $49.45 $49.49 $49.41 $49.43 $48.91 270,118
2021-03-18 $49.56 $49.58 $49.44 $49.44 $48.92 431,298
2021-03-17 $49.62 $49.63 $49.55 $49.59 $49.07 403,490
2021-03-16 $49.61 $49.66 $49.60 $49.65 $49.13 440,438
2021-03-15 $49.62 $49.65 $49.58 $49.64 $49.12 363,097
2021-03-12 $49.59 $49.62 $49.57 $49.62 $49.10 327,109
2021-03-11 $49.59 $49.63 $49.57 $49.63 $49.11 385,887
2021-03-10 $49.56 $49.62 $49.56 $49.62 $49.10 387,431
2021-03-09 $49.58 $49.61 $49.51 $49.60 $49.08 362,969
2021-03-08 $49.53 $49.59 $49.52 $49.52 $49.00 223,619
2021-03-05 $49.51 $49.57 $49.47 $49.53 $49.01 254,581
2021-03-04 $49.46 $49.56 $49.44 $49.51 $48.99 476,220
2021-03-03 $49.48 $49.52 $49.41 $49.52 $49.00 298,881
2021-03-02 $49.45 $49.50 $49.36 $49.45 $48.93 302,530
2021-03-01 $49.46 $49.49 $49.40 $49.48 $48.96 310,744
2021-02-26 $49.42 $49.53 $49.37 $49.46 $48.89 735,155
2021-02-25 $49.49 $49.51 $49.41 $49.45 $48.88 863,128
2021-02-24 $49.54 $49.54 $49.45 $49.49 $48.92 550,072
2021-02-23 $49.47 $49.57 $49.45 $49.56 $48.99 586,952
2021-02-22 $49.66 $49.68 $49.53 $49.53 $48.96 464,930
2021-02-19 $49.60 $49.69 $49.60 $49.67 $49.10 428,506
2021-02-18 $49.74 $49.77 $49.62 $49.66 $49.09 376,867
2021-02-17 $49.81 $49.82 $49.71 $49.78 $49.21 318,188
2021-02-16 $49.85 $49.86 $49.73 $49.81 $49.24 753,852
2021-02-12 $49.85 $49.87 $49.83 $49.85 $49.28 302,266
2021-02-11 $49.85 $49.88 $49.83 $49.84 $49.27 297,944
2021-02-10 $49.85 $49.86 $49.83 $49.86 $49.29 329,757
2021-02-09 $49.83 $49.87 $49.81 $49.87 $49.30 515,751
2021-02-08 $49.82 $49.85 $49.81 $49.82 $49.25 869,113
2021-02-05 $49.82 $49.84 $49.81 $49.84 $49.27 354,699
2021-02-04 $49.81 $49.85 $49.81 $49.83 $49.26 350,939
2021-02-03 $49.84 $49.85 $49.81 $49.82 $49.25 350,898
2021-02-02 $49.81 $49.85 $49.80 $49.84 $49.27 509,699
2021-02-01 $49.83 $49.85 $49.78 $49.84 $49.27 282,498
2021-01-29 $49.84 $49.87 $49.83 $49.84 $49.23 494,825
2021-01-28 $49.87 $49.88 $49.83 $49.87 $49.26 393,366
2021-01-27 $49.85 $49.87 $49.81 $49.87 $49.26 347,064
2021-01-26 $49.78 $49.86 $49.78 $49.86 $49.25 308,360
2021-01-25 $49.77 $49.83 $49.76 $49.78 $49.17 554,723
2021-01-22 $49.79 $49.81 $49.76 $49.81 $49.20 355,868
2021-01-21 $49.78 $49.80 $49.73 $49.80 $49.19 338,722
2021-01-20 $49.77 $49.78 $49.75 $49.78 $49.17 374,618
2021-01-19 $49.74 $49.78 $49.73 $49.73 $49.13 433,831
2021-01-15 $49.76 $49.78 $49.74 $49.74 $49.14 373,284
2021-01-14 $49.77 $49.78 $49.73 $49.74 $49.14 320,685
2021-01-13 $49.77 $49.79 $49.74 $49.74 $49.14 503,667
2021-01-12 $49.76 $49.80 $49.75 $49.76 $49.15 703,657
2021-01-11 $49.80 $49.80 $49.76 $49.79 $49.18 313,772
2021-01-08 $49.79 $49.80 $49.74 $49.79 $49.18 418,332
2021-01-07 $49.78 $49.81 $49.76 $49.81 $49.20 325,601
2021-01-06 $49.79 $49.82 $49.77 $49.79 $49.18 469,717
2021-01-05 $49.81 $49.83 $49.76 $49.77 $49.16 282,479
2021-01-04 $49.76 $49.81 $49.76 $49.79 $49.18 604,893
2020-12-31 $49.78 $49.81 $49.76 $49.79 $49.18 318,616
2020-12-30 $49.76 $49.81 $49.76 $49.77 $49.16 266,041
2020-12-29 $49.79 $49.81 $49.76 $49.79 $49.18 247,169
2020-12-28 $49.78 $49.80 $49.74 $49.80 $49.19 406,560
2020-12-24 $49.76 $49.78 $49.73 $49.78 $49.17 202,702
2020-12-23 $49.75 $49.78 $49.73 $49.74 $49.14 311,162
2020-12-22 $49.79 $49.80 $49.73 $49.78 $49.17 364,382
2020-12-21 $49.80 $49.80 $49.75 $49.76 $49.15 295,540
2020-12-18 $49.81 $49.81 $49.77 $49.78 $49.17 419,209
2020-12-17 $49.85 $49.89 $49.83 $49.85 $49.17 265,060
2020-12-16 $49.84 $49.87 $49.82 $49.86 $49.18 350,503
2020-12-15 $49.86 $49.87 $49.81 $49.84 $49.16 363,552
2020-12-14 $49.85 $49.87 $49.81 $49.86 $49.18 247,989
2020-12-11 $49.84 $49.87 $49.79 $49.82 $49.14 522,459
2020-12-10 $49.83 $49.86 $49.83 $49.85 $49.17 264,018
2020-12-09 $49.83 $49.85 $49.80 $49.84 $49.16 306,226
2020-12-08 $49.83 $49.86 $49.80 $49.85 $49.17 353,402
2020-12-07 $49.83 $49.85 $49.80 $49.84 $49.16 237,131
2020-12-04 $49.81 $49.83 $49.80 $49.83 $49.15 319,626
2020-12-03 $49.83 $49.84 $49.80 $49.83 $49.15 508,541
2020-12-02 $49.81 $49.82 $49.78 $49.80 $49.12 326,432
2020-12-01 $49.81 $49.83 $49.79 $49.80 $49.12 463,579
2020-11-30 $49.85 $49.86 $49.83 $49.86 $49.14 211,344
2020-11-27 $49.82 $49.86 $49.80 $49.86 $49.14 106,632
2020-11-25 $49.82 $49.83 $49.77 $49.80 $49.08 506,506
2020-11-24 $49.80 $49.85 $49.78 $49.83 $49.11 304,100
2020-11-23 $49.82 $49.84 $49.80 $49.80 $49.08 314,970
2020-11-20 $49.83 $49.84 $49.80 $49.80 $49.08 274,802
2020-11-19 $49.81 $49.83 $49.78 $49.78 $49.06 267,441
2020-11-18 $49.77 $49.81 $49.75 $49.76 $49.04 320,398
2020-11-17 $49.74 $49.79 $49.70 $49.75 $49.03 427,463
2020-11-16 $49.80 $49.81 $49.71 $49.72 $49.00 659,025
2020-11-13 $49.80 $49.81 $49.73 $49.81 $49.09 659,873
2020-11-12 $49.79 $49.82 $49.74 $49.81 $49.09 417,565
2020-11-11 $49.75 $49.82 $49.73 $49.78 $49.06 172,300
2020-11-10 $49.75 $49.80 $49.75 $49.75 $49.03 404,985
2020-11-09 $49.70 $49.79 $49.70 $49.75 $49.03 270,366
2020-11-06 $49.76 $49.80 $49.75 $49.79 $49.07 374,133
2020-11-05 $49.76 $49.83 $49.73 $49.78 $49.06 192,921
2020-11-04 $49.82 $49.84 $49.72 $49.78 $49.06 214,618
2020-11-03 $49.68 $49.73 $49.66 $49.67 $48.95 363,550
2020-11-02 $49.64 $49.72 $49.64 $49.66 $48.94 434,817
2020-10-30 $49.73 $49.77 $49.67 $49.67 $48.91 218,622
2020-10-29 $49.75 $49.80 $49.71 $49.72 $48.96 474,730
2020-10-28 $49.78 $49.81 $49.74 $49.75 $48.99 334,244
2020-10-27 $49.77 $49.80 $49.73 $49.77 $49.01 395,837
2020-10-26 $49.80 $49.80 $49.73 $49.80 $49.04 483,650
2020-10-23 $49.78 $49.79 $49.73 $49.78 $49.02 348,996
2020-10-22 $49.78 $49.81 $49.75 $49.75 $48.99 191,745
2020-10-21 $49.79 $49.80 $49.75 $49.79 $49.03 276,778
2020-10-20 $49.80 $49.81 $49.76 $49.81 $49.05 603,898
2020-10-19 $49.79 $49.82 $49.77 $49.80 $49.04 253,582
2020-10-16 $49.79 $49.82 $49.77 $49.77 $49.01 214,069
2020-10-15 $49.82 $49.83 $49.78 $49.79 $49.03 277,619
2020-10-14 $49.79 $49.82 $49.78 $49.79 $49.03 201,366
2020-10-13 $49.82 $49.83 $49.80 $49.80 $49.04 157,657
2020-10-12 $49.79 $49.83 $49.78 $49.83 $49.07 182,986
2020-10-09 $49.81 $49.84 $49.78 $49.83 $49.07 291,019
2020-10-08 $49.81 $49.84 $49.80 $49.81 $49.05 402,028
2020-10-07 $49.84 $49.85 $49.81 $49.81 $49.05 319,658
2020-10-06 $49.85 $49.87 $49.81 $49.84 $49.08 340,968
2020-10-05 $49.84 $49.86 $49.79 $49.81 $49.05 293,222
2020-10-02 $49.85 $49.86 $49.79 $49.85 $49.09 517,176
2020-10-01 $49.82 $49.88 $49.82 $49.82 $49.06 324,485
2020-09-30 $49.92 $49.93 $49.86 $49.87 $49.06 333,635
2020-09-29 $49.92 $49.93 $49.88 $49.91 $49.10 200,686
2020-09-28 $49.91 $49.94 $49.88 $49.89 $49.08 254,178
2020-09-25 $49.94 $49.95 $49.90 $49.90 $49.09 295,147
2020-09-24 $49.95 $49.96 $49.92 $49.95 $49.14 374,927
2020-09-23 $49.93 $49.95 $49.91 $49.92 $49.10 219,292
2020-09-22 $49.95 $49.96 $49.91 $49.93 $49.12 380,799
2020-09-21 $49.91 $49.97 $49.91 $49.95 $49.14 248,021
2020-09-18 $49.94 $49.94 $49.89 $49.94 $49.13 133,617
2020-09-17 $49.94 $49.95 $49.92 $49.94 $49.13 114,528
2020-09-16 $49.94 $49.95 $49.90 $49.94 $49.13 209,358
2020-09-15 $49.93 $49.94 $49.89 $49.94 $49.13 227,629
2020-09-14 $49.92 $49.94 $49.89 $49.94 $49.13 356,149
2020-09-11 $49.92 $49.94 $49.88 $49.90 $49.09 347,349
2020-09-10 $49.91 $49.95 $49.88 $49.95 $49.14 340,010
2020-09-09 $49.91 $49.93 $49.87 $49.87 $49.06 409,048
2020-09-08 $49.91 $49.93 $49.87 $49.91 $49.10 302,312
2020-09-04 $49.87 $49.92 $49.86 $49.88 $49.07 451,938
2020-09-03 $49.86 $49.91 $49.85 $49.90 $49.09 570,113
2020-09-02 $49.89 $49.93 $49.85 $49.90 $49.09 387,943
2020-09-01 $49.90 $49.91 $49.85 $49.88 $49.07 416,980
2020-08-31 $49.95 $49.95 $49.85 $49.90 $49.04 743,551
2020-08-28 $49.94 $49.96 $49.91 $49.95 $49.09 330,840
2020-08-27 $49.94 $49.96 $49.88 $49.88 $49.02 239,064
2020-08-26 $49.95 $49.95 $49.89 $49.95 $49.09 470,956
2020-08-25 $49.95 $49.98 $49.88 $49.88 $49.02 466,577
2020-08-24 $49.94 $50.00 $49.92 $49.95 $49.09 310,937
2020-08-21 $49.95 $49.97 $49.90 $49.94 $49.08 361,258
2020-08-20 $49.96 $49.98 $49.92 $49.98 $49.12 243,524
2020-08-19 $49.97 $49.99 $49.93 $49.98 $49.12 384,450
2020-08-18 $49.98 $49.99 $49.93 $49.98 $49.12 240,528
2020-08-17 $49.97 $50.00 $49.93 $50.00 $49.14 324,738
2020-08-14 $50.01 $50.01 $49.94 $49.94 $49.08 311,354
2020-08-13 $50.01 $50.04 $49.99 $50.03 $49.17 264,355
2020-08-12 $50.01 $50.06 $49.96 $49.98 $49.12 579,574
2020-08-11 $50.04 $50.07 $50.00 $50.06 $49.20 263,964
2020-08-10 $50.07 $50.08 $50.01 $50.06 $49.20 152,903
2020-08-07 $50.07 $50.08 $50.02 $50.06 $49.20 205,148
2020-08-06 $50.03 $50.08 $50.02 $50.06 $49.20 294,236
2020-08-05 $50.04 $50.04 $49.98 $50.02 $49.16 263,677
2020-08-04 $50.01 $50.02 $49.97 $50.00 $49.14 340,201
2020-08-03 $50.01 $50.01 $49.95 $49.99 $49.13 299,903
2020-07-31 $50.04 $50.08 $50.02 $50.06 $49.15 575,929
2020-07-30 $50.05 $50.07 $50.01 $50.06 $49.15 240,470
2020-07-29 $50.03 $50.04 $49.98 $50.03 $49.12 202,220
2020-07-28 $50.01 $50.04 $49.95 $50.03 $49.12 218,003
2020-07-27 $50.02 $50.03 $49.95 $49.98 $49.08 506,500
2020-07-24 $50.01 $50.02 $49.99 $50.00 $49.10 287,622
2020-07-23 $50.00 $50.03 $49.98 $50.01 $49.11 467,055
2020-07-22 $49.95 $50.02 $49.95 $50.01 $49.11 389,116
2020-07-21 $49.96 $49.99 $49.94 $49.97 $49.07 359,089
2020-07-20 $49.96 $49.99 $49.95 $49.98 $49.08 238,466
2020-07-17 $49.95 $49.97 $49.92 $49.96 $49.06 355,836
2020-07-16 $49.93 $49.98 $49.90 $49.97 $49.07 308,792
2020-07-15 $49.91 $49.94 $49.88 $49.92 $49.02 278,769
2020-07-14 $49.88 $49.93 $49.86 $49.93 $49.03 247,425
2020-07-13 $49.84 $49.89 $49.84 $49.88 $48.98 280,700
2020-07-10 $49.81 $49.89 $49.81 $49.88 $48.98 362,100
2020-07-09 $49.80 $49.84 $49.79 $49.83 $48.93 255,000
2020-07-08 $49.82 $49.83 $49.80 $49.83 $48.93 203,590
2020-07-07 $49.83 $49.83 $49.80 $49.80 $48.90 322,461
2020-07-06 $49.82 $49.83 $49.77 $49.83 $48.93 263,311
2020-07-02 $49.81 $49.82 $49.74 $49.82 $48.92 276,397
2020-07-01 $49.77 $49.83 $49.75 $49.76 $48.86 207,172
2020-06-30 $49.85 $49.88 $49.81 $49.87 $48.92 217,846
2020-06-29 $49.85 $49.87 $49.80 $49.85 $48.90 331,354
2020-06-26 $49.84 $49.85 $49.81 $49.85 $48.90 327,427
2020-06-25 $49.82 $49.86 $49.80 $49.85 $48.90 200,901
2020-06-24 $49.85 $49.87 $49.81 $49.86 $48.91 383,929
2020-06-23 $49.81 $49.85 $49.78 $49.85 $48.90 396,532
2020-06-22 $49.83 $49.85 $49.77 $49.77 $48.82 220,144
2020-06-19 $49.75 $49.87 $49.75 $49.83 $48.88 419,260
2020-06-18 $49.75 $49.82 $49.75 $49.77 $48.82 236,840
2020-06-17 $49.81 $49.83 $49.75 $49.81 $48.86 307,233
2020-06-16 $49.83 $49.87 $49.76 $49.81 $48.86 357,397
2020-06-15 $49.84 $49.86 $49.80 $49.85 $48.90 207,744
2020-06-12 $49.82 $49.87 $49.78 $49.83 $48.88 253,761
2020-06-11 $49.89 $49.90 $49.74 $49.86 $48.91 508,083
2020-06-10 $49.83 $49.88 $49.80 $49.83 $48.88 519,631
2020-06-09 $49.82 $49.88 $49.77 $49.87 $48.92 651,729
2020-06-08 $49.81 $49.84 $49.76 $49.83 $48.88 710,364
2020-06-05 $49.86 $49.87 $49.76 $49.82 $48.87 626,038
2020-06-04 $49.82 $49.90 $49.82 $49.86 $48.91 490,089
2020-06-03 $49.85 $49.92 $49.81 $49.88 $48.93 636,457
2020-06-02 $49.86 $49.93 $49.83 $49.90 $48.95 424,819
2020-06-01 $49.87 $49.96 $49.83 $49.83 $48.88 511,035
2020-05-29 $49.96 $49.99 $49.95 $49.96 $48.96 486,099
2020-05-28 $49.91 $49.97 $49.88 $49.95 $48.95 424,833
2020-05-27 $49.91 $49.94 $49.87 $49.88 $48.88 397,272
2020-05-26 $49.85 $49.91 $49.82 $49.85 $48.85 424,891
2020-05-22 $49.82 $49.90 $49.81 $49.89 $48.89 289,216
2020-05-21 $49.75 $49.88 $49.75 $49.77 $48.77 476,133
2020-05-20 $49.63 $49.74 $49.62 $49.73 $48.73 519,197
2020-05-19 $49.56 $49.62 $49.51 $49.61 $48.61 245,067
2020-05-18 $49.48 $49.57 $49.40 $49.51 $48.51 400,917
2020-05-15 $49.43 $49.46 $49.34 $49.40 $48.41 574,088
2020-05-14 $49.38 $49.44 $49.32 $49.40 $48.41 992,081
2020-05-13 $49.30 $49.39 $49.28 $49.31 $48.32 397,004
2020-05-12 $49.25 $49.36 $49.23 $49.32 $48.33 268,967
2020-05-11 $49.26 $49.31 $49.21 $49.27 $48.28 476,644
2020-05-08 $49.14 $49.24 $49.08 $49.22 $48.23 514,100
2020-05-07 $49.04 $49.12 $49.02 $49.11 $48.12 426,839
2020-05-06 $48.99 $49.05 $48.98 $48.99 $48.00 372,408
2020-05-05 $49.02 $49.05 $48.95 $48.99 $48.00 603,109
2020-05-04 $48.91 $49.00 $48.90 $48.99 $48.00 487,520
2020-05-01 $48.86 $48.97 $48.86 $48.92 $47.94 543,484
2020-04-30 $48.92 $48.98 $48.85 $48.87 $47.83 585,830
2020-04-29 $48.94 $48.94 $48.83 $48.86 $47.82 301,572
2020-04-28 $48.98 $49.05 $48.84 $48.90 $47.86 499,295
2020-04-27 $48.82 $49.04 $48.78 $48.98 $47.94 623,746
2020-04-24 $48.80 $49.06 $48.77 $48.97 $47.93 636,367
2020-04-23 $49.00 $49.02 $48.83 $48.91 $47.87 607,119
2020-04-22 $49.04 $49.05 $48.96 $49.03 $47.99 297,058
2020-04-21 $49.07 $49.13 $49.03 $49.04 $48.00 301,840
2020-04-20 $49.13 $49.16 $49.06 $49.15 $48.11 866,815
2020-04-17 $49.13 $49.17 $49.12 $49.16 $48.12 502,196
2020-04-16 $49.17 $49.19 $49.10 $49.13 $48.09 510,245
2020-04-15 $49.17 $49.22 $49.09 $49.13 $48.09 503,634
2020-04-14 $49.07 $49.21 $49.05 $49.12 $48.08 867,366
2020-04-13 $49.13 $49.20 $48.99 $49.11 $48.07 1,595,958
2020-04-09 $48.87 $49.24 $48.87 $49.15 $48.11 840,218
2020-04-08 $48.80 $49.00 $48.79 $48.96 $47.92 462,838
2020-04-07 $48.84 $48.95 $48.74 $48.93 $47.89 457,149
2020-04-06 $48.59 $48.84 $48.57 $48.71 $47.68 646,122
2020-04-03 $48.20 $48.58 $48.16 $48.45 $47.42 499,466
2020-04-02 $48.21 $48.31 $48.05 $48.24 $47.22 1,119,601
2020-04-01 $48.69 $48.75 $47.79 $48.35 $47.32 1,401,030
2020-03-31 $48.81 $48.98 $48.80 $48.90 $47.81 379,466
2020-03-30 $48.83 $49.08 $48.80 $49.03 $47.94 815,181
2020-03-27 $48.68 $49.21 $48.66 $49.02 $47.93 1,764,729
2020-03-26 $48.18 $48.91 $48.18 $48.66 $47.58 1,616,671
2020-03-25 $46.93 $48.29 $46.93 $48.14 $47.07 1,061,125
2020-03-24 $46.24 $47.17 $46.23 $47.04 $45.99 1,607,777
2020-03-23 $45.74 $46.37 $44.57 $45.54 $44.53 3,990,926
2020-03-20 $44.00 $46.66 $43.96 $45.95 $44.93 2,469,006
2020-03-19 $45.24 $45.66 $43.04 $43.92 $42.94 2,343,316
2020-03-18 $47.21 $47.46 $45.43 $45.60 $44.59 1,565,884
2020-03-17 $47.51 $47.93 $47.26 $47.36 $46.31 1,341,852
2020-03-16 $47.83 $48.12 $47.51 $47.56 $46.50 1,414,764
2020-03-13 $48.22 $48.73 $47.93 $48.21 $47.14 1,193,198
2020-03-12 $48.60 $48.80 $47.10 $48.00 $46.93 1,385,420
2020-03-11 $49.52 $49.60 $49.26 $49.33 $48.23 613,187
2020-03-10 $49.69 $49.79 $49.52 $49.54 $48.44 1,144,612
2020-03-09 $49.61 $50.00 $49.61 $49.69 $48.58 566,731
2020-03-06 $49.58 $49.66 $49.52 $49.63 $48.53 389,551
2020-03-05 $49.54 $49.58 $49.50 $49.58 $48.48 345,736
2020-03-04 $49.50 $49.54 $49.48 $49.48 $48.38 316,998
2020-03-03 $49.49 $49.52 $49.43 $49.49 $48.39 472,010
2020-03-02 $49.44 $49.50 $49.38 $49.39 $48.29 472,336
2020-02-28 $49.46 $49.56 $49.42 $49.44 $48.28 486,473
2020-02-27 $49.50 $49.55 $49.45 $49.45 $48.29 332,667
2020-02-26 $49.48 $49.53 $49.47 $49.51 $48.35 331,972
2020-02-25 $49.46 $49.53 $49.46 $49.48 $48.32 456,851
2020-02-24 $49.46 $49.50 $49.45 $49.47 $48.31 255,313
2020-02-21 $49.35 $49.43 $49.35 $49.42 $48.26 196,995
2020-02-20 $49.34 $49.38 $49.33 $49.35 $48.19 241,891
2020-02-19 $49.33 $49.36 $49.32 $49.36 $48.20 275,149
2020-02-18 $49.31 $49.37 $49.31 $49.35 $48.19 283,138
2020-02-14 $49.31 $49.34 $49.31 $49.31 $48.15 200,121
2020-02-13 $49.34 $49.34 $49.29 $49.33 $48.17 228,190
2020-02-12 $49.31 $49.34 $49.28 $49.29 $48.13 292,998
2020-02-11 $49.34 $49.35 $49.27 $49.34 $48.18 261,600
2020-02-10 $49.30 $49.35 $49.26 $49.31 $48.15 287,064
2020-02-07 $49.26 $49.32 $49.26 $49.28 $48.13 316,963
2020-02-06 $49.24 $49.31 $49.24 $49.28 $48.13 258,496
2020-02-05 $49.30 $49.30 $49.26 $49.26 $48.11 236,479
2020-02-04 $49.33 $49.33 $49.29 $49.33 $48.17 327,740
2020-02-03 $49.33 $49.37 $49.32 $49.35 $48.19 260,679
2020-01-31 $49.43 $49.43 $49.38 $49.40 $48.20 247,109
2020-01-30 $49.38 $49.43 $49.38 $49.43 $48.23 283,496
2020-01-29 $49.42 $49.42 $49.39 $49.40 $48.20 271,647
2020-01-28 $49.40 $49.41 $49.38 $49.41 $48.21 202,272
2020-01-27 $49.39 $49.43 $49.39 $49.40 $48.20 290,569
2020-01-24 $49.40 $49.42 $49.32 $49.39 $48.19 289,705
2020-01-23 $49.33 $49.39 $49.31 $49.36 $48.16 495,341
2020-01-22 $49.35 $49.38 $49.27 $49.32 $48.12 865,621
2020-01-21 $49.29 $49.35 $49.29 $49.31 $48.11 346,442
2020-01-17 $49.30 $49.33 $49.27 $49.30 $48.10 721,688
2020-01-16 $49.30 $49.33 $49.26 $49.29 $48.09 222,984
2020-01-15 $49.26 $49.30 $49.23 $49.30 $48.10 570,254
2020-01-14 $49.21 $49.27 $49.20 $49.22 $48.02 790,463
2020-01-13 $49.22 $49.23 $49.15 $49.23 $48.03 278,025
2020-01-10 $49.21 $49.22 $49.18 $49.19 $47.99 295,716
2020-01-09 $49.21 $49.24 $49.17 $49.22 $48.02 230,250
2020-01-08 $49.20 $49.22 $49.16 $49.17 $47.97 381,659
2020-01-07 $49.18 $49.25 $49.16 $49.17 $47.97 1,130,896
2020-01-06 $49.23 $49.23 $49.19 $49.21 $48.01 583,818
2020-01-03 $49.18 $49.21 $49.17 $49.17 $47.97 465,410
2020-01-02 $49.10 $49.17 $49.08 $49.17 $47.97 1,814,487
2019-12-31 $49.09 $49.12 $49.07 $49.11 $47.91 302,472
2019-12-30 $49.10 $49.11 $49.05 $49.07 $47.87 362,897
2019-12-27 $49.09 $49.11 $49.04 $49.11 $47.91 199,245
2019-12-26 $49.03 $49.11 $49.03 $49.10 $47.90 174,762
2019-12-24 $49.08 $49.10 $49.05 $49.09 $47.89 198,250
2019-12-23 $49.06 $49.10 $49.03 $49.04 $47.84 408,265
2019-12-20 $49.04 $49.08 $49.00 $49.06 $47.86 492,198
2019-12-19 $49.10 $49.13 $49.07 $49.09 $47.84 450,721
2019-12-18 $49.08 $49.12 $49.06 $49.12 $47.87 543,737
2019-12-17 $49.11 $49.12 $49.07 $49.08 $47.83 274,765
2019-12-16 $49.09 $49.13 $49.08 $49.11 $47.86 424,751
2019-12-13 $49.07 $49.11 $49.06 $49.08 $47.83 187,206
2019-12-12 $49.13 $49.13 $49.05 $49.08 $47.83 152,017
2019-12-11 $49.09 $49.11 $49.07 $49.11 $47.86 215,749
2019-12-10 $49.09 $49.09 $49.05 $49.05 $47.80 321,640
2019-12-09 $49.04 $49.10 $49.04 $49.09 $47.84 174,918
2019-12-06 $49.06 $49.08 $49.02 $49.02 $47.77 282,256
2019-12-05 $49.05 $49.08 $49.04 $49.08 $47.83 162,737
2019-12-04 $49.07 $49.07 $49.05 $49.07 $47.82 232,624
2019-12-03 $49.02 $49.08 $49.02 $49.04 $47.79 218,047
2019-12-02 $48.97 $49.02 $48.97 $49.00 $47.75 215,076
2019-11-29 $49.10 $49.10 $49.05 $49.05 $47.74 73,441
2019-11-27 $49.11 $49.11 $49.06 $49.07 $47.76 500,789
2019-11-26 $49.04 $49.11 $49.04 $49.11 $47.80 354,804
2019-11-25 $49.03 $49.07 $49.02 $49.03 $47.72 241,546
2019-11-22 $49.07 $49.07 $49.03 $49.05 $47.74 244,675
2019-11-21 $49.05 $49.06 $49.02 $49.02 $47.71 357,984
2019-11-20 $49.03 $49.08 $49.01 $49.06 $47.75 235,357
2019-11-19 $49.02 $49.04 $49.01 $49.04 $47.73 191,295
2019-11-18 $49.02 $49.05 $48.98 $49.03 $47.72 2,253,199
2019-11-15 $49.01 $49.02 $48.97 $48.97 $47.66 288,081
2019-11-14 $49.01 $49.02 $48.98 $49.02 $47.71 183,555
2019-11-13 $48.96 $49.01 $48.96 $48.96 $47.65 238,064
2019-11-12 $48.95 $48.98 $48.93 $48.98 $47.67 166,714
2019-11-11 $48.93 $48.96 $48.92 $48.94 $47.63 138,600
2019-11-08 $48.88 $48.94 $48.88 $48.91 $47.60 188,379
2019-11-07 $48.96 $48.98 $48.88 $48.94 $47.63 301,296
2019-11-06 $48.96 $49.00 $48.95 $49.00 $47.69 142,071
2019-11-05 $49.00 $49.00 $48.96 $48.97 $47.66 214,939
2019-11-04 $49.02 $49.02 $48.99 $49.00 $47.69 277,977
2019-11-01 $49.02 $49.05 $48.98 $49.02 $47.71 216,174
2019-10-31 $49.02 $49.07 $49.00 $49.06 $47.70 249,594
2019-10-30 $48.96 $49.01 $48.94 $49.01 $47.65 185,296
2019-10-29 $48.95 $48.96 $48.92 $48.92 $47.56 216,728
2019-10-28 $48.92 $48.96 $48.91 $48.91 $47.55 164,922
2019-10-25 $48.97 $48.97 $48.92 $48.92 $47.56 231,952
2019-10-24 $48.95 $49.00 $48.94 $48.94 $47.58 210,918
2019-10-23 $49.01 $49.04 $48.97 $49.00 $47.64 292,870
2019-10-22 $48.99 $49.00 $48.96 $49.00 $47.64 253,650
2019-10-21 $48.99 $49.00 $48.96 $48.98 $47.62 150,449
2019-10-18 $49.00 $49.03 $49.00 $49.03 $47.67 334,655
2019-10-17 $49.07 $49.10 $49.00 $49.00 $47.64 193,665
2019-10-16 $49.06 $49.10 $49.02 $49.09 $47.72 441,087
2019-10-15 $49.08 $49.08 $49.02 $49.07 $47.71 138,018
2019-10-14 $49.08 $49.11 $49.03 $49.10 $47.73 128,801
2019-10-11 $49.08 $49.08 $49.00 $49.07 $47.71 186,684
2019-10-10 $49.12 $49.13 $49.08 $49.09 $47.72 233,425
2019-10-09 $49.09 $49.12 $49.08 $49.12 $47.75 214,826
2019-10-08 $49.04 $49.12 $49.03 $49.08 $47.72 184,496
2019-10-07 $49.04 $49.05 $49.00 $49.01 $47.65 328,409
2019-10-04 $48.97 $49.02 $48.97 $49.00 $47.64 159,250
2019-10-03 $48.94 $49.02 $48.94 $48.96 $47.60 309,155
2019-10-02 $48.92 $48.95 $48.91 $48.93 $47.57 273,346
2019-10-01 $48.90 $48.93 $48.86 $48.87 $47.51 1,057,483
2019-09-30 $48.93 $48.99 $48.93 $48.99 $47.57 229,986
2019-09-27 $48.92 $48.98 $48.91 $48.98 $47.56 184,151
2019-09-26 $48.87 $48.96 $48.87 $48.95 $47.53 357,025
2019-09-25 $48.96 $48.96 $48.90 $48.90 $47.48 235,940
2019-09-24 $48.96 $48.97 $48.91 $48.94 $47.52 166,505
2019-09-23 $48.89 $48.96 $48.89 $48.96 $47.54 245,988
2019-09-20 $48.85 $48.93 $48.83 $48.93 $47.51 229,306
2019-09-19 $48.83 $48.85 $48.80 $48.85 $47.43 484,508
2019-09-18 $48.79 $48.83 $48.78 $48.83 $47.41 156,278
2019-09-17 $48.78 $48.80 $48.75 $48.76 $47.35 136,582
2019-09-16 $48.85 $48.85 $48.76 $48.80 $47.38 150,500
2019-09-13 $48.85 $48.90 $48.82 $48.82 $47.40 152,000
2019-09-12 $49.01 $49.01 $48.91 $48.91 $47.49 371,645
2019-09-11 $49.05 $49.05 $48.98 $48.98 $47.56 191,483
2019-09-10 $49.02 $49.05 $49.02 $49.03 $47.61 238,300
2019-09-09 $49.07 $49.07 $49.03 $49.06 $47.64 721,491
2019-09-06 $49.11 $49.11 $49.05 $49.07 $47.65 142,800
2019-09-05 $49.12 $49.13 $49.07 $49.10 $47.68 206,570
2019-09-04 $49.15 $49.19 $49.14 $49.15 $47.72 240,419
2019-09-03 $49.22 $49.22 $49.16 $49.18 $47.75 260,558
2019-08-30 $49.23 $49.24 $49.17 $49.24 $47.76 355,426
2019-08-29 $49.29 $49.29 $49.21 $49.29 $47.81 179,539
2019-08-28 $49.25 $49.29 $49.24 $49.25 $47.77 224,054
2019-08-27 $49.25 $49.28 $49.25 $49.26 $47.78 152,208
2019-08-26 $49.31 $49.31 $49.25 $49.25 $47.77 220,735
2019-08-23 $49.28 $49.29 $49.25 $49.26 $47.78 265,066
2019-08-22 $49.26 $49.30 $49.25 $49.30 $47.82 276,019
2019-08-21 $49.29 $49.33 $49.25 $49.27 $47.79 218,961
2019-08-20 $49.33 $49.36 $49.32 $49.36 $47.87 173,353
2019-08-19 $49.33 $49.33 $49.30 $49.33 $47.84 109,799
2019-08-16 $49.32 $49.34 $49.29 $49.34 $47.85 209,571
2019-08-15 $49.34 $49.34 $49.29 $49.33 $47.84 178,582
2019-08-14 $49.35 $49.35 $49.28 $49.29 $47.81 209,867
2019-08-13 $49.36 $49.36 $49.27 $49.28 $47.80 303,883
2019-08-12 $49.34 $49.36 $49.31 $49.34 $47.85 239,865
2019-08-09 $49.30 $49.32 $49.28 $49.32 $47.83 265,291
2019-08-08 $49.35 $49.35 $49.29 $49.30 $47.82 309,101
2019-08-07 $49.36 $49.36 $49.32 $49.33 $47.84 231,190
2019-08-06 $49.27 $49.29 $49.22 $49.28 $47.80 208,847
2019-08-05 $49.25 $49.28 $49.24 $49.27 $47.79 218,612
2019-08-02 $49.21 $49.22 $49.18 $49.21 $47.73 120,987
2019-08-01 $49.13 $49.21 $49.13 $49.18 $47.70 217,632
2019-07-31 $49.17 $49.21 $49.17 $49.20 $47.66 203,656
2019-07-30 $49.16 $49.17 $49.15 $49.17 $47.63 208,239
2019-07-29 $49.15 $49.17 $49.12 $49.14 $47.61 221,355
2019-07-26 $49.13 $49.13 $49.11 $49.11 $47.58 141,940
2019-07-25 $49.13 $49.13 $49.10 $49.10 $47.57 221,778
2019-07-24 $49.08 $49.11 $49.08 $49.10 $47.57 191,897
2019-07-23 $49.10 $49.12 $49.05 $49.05 $47.52 203,446
2019-07-22 $49.11 $49.12 $49.08 $49.09 $47.56 235,008
2019-07-19 $49.07 $49.09 $49.07 $49.09 $47.56 99,828
2019-07-18 $49.06 $49.11 $49.06 $49.09 $47.56 151,931
2019-07-17 $49.04 $49.07 $49.04 $49.05 $47.52 229,136
2019-07-16 $49.04 $49.06 $49.03 $49.05 $47.52 170,792
2019-07-15 $49.05 $49.06 $49.04 $49.04 $47.51 128,046
2019-07-12 $49.00 $49.03 $48.99 $49.03 $47.50 195,255
2019-07-11 $49.01 $49.02 $48.99 $49.00 $47.47 300,040
2019-07-10 $48.95 $49.01 $48.95 $49.01 $47.48 322,691
2019-07-09 $48.92 $48.95 $48.90 $48.94 $47.41 258,882
2019-07-08 $48.89 $48.91 $48.88 $48.88 $47.35 147,753
2019-07-05 $48.90 $48.90 $48.86 $48.88 $47.35 170,481
2019-07-03 $48.91 $48.91 $48.88 $48.88 $47.35 104,703
2019-07-02 $48.90 $48.90 $48.88 $48.90 $47.37 324,336
2019-07-01 $48.86 $48.88 $48.86 $48.88 $47.35 235,790
2019-06-28 $48.92 $48.94 $48.91 $48.93 $47.34 158,044
2019-06-27 $48.95 $48.95 $48.91 $48.94 $47.35 388,258
2019-06-26 $48.92 $48.93 $48.89 $48.90 $47.32 206,404
2019-06-25 $48.91 $48.93 $48.90 $48.92 $47.34 182,731
2019-06-24 $48.89 $48.92 $48.88 $48.88 $47.30 292,885
2019-06-21 $48.90 $48.91 $48.88 $48.89 $47.31 180,890
2019-06-20 $48.89 $48.92 $48.88 $48.92 $47.34 333,120
2019-06-19 $48.84 $48.87 $48.83 $48.87 $47.29 404,439
2019-06-18 $48.88 $48.88 $48.82 $48.82 $47.24 206,730
2019-06-17 $48.82 $48.85 $48.82 $48.85 $47.27 244,584
2019-06-14 $48.81 $48.83 $48.81 $48.82 $47.24 177,853
2019-06-13 $48.81 $48.84 $48.81 $48.81 $47.23 160,152
2019-06-12 $48.80 $48.82 $48.80 $48.82 $47.24 163,329
2019-06-11 $48.81 $48.81 $48.80 $48.80 $47.22 252,267
2019-06-10 $48.83 $48.83 $48.81 $48.83 $47.25 136,140
2019-06-07 $48.81 $48.84 $48.81 $48.83 $47.25 307,827
2019-06-06 $48.81 $48.81 $48.78 $48.79 $47.21 214,276
2019-06-05 $48.74 $48.78 $48.74 $48.76 $47.18 219,892
2019-06-04 $48.78 $48.78 $48.72 $48.74 $47.16 250,464
2019-06-03 $48.72 $48.81 $48.71 $48.81 $47.23 212,551
2019-05-31 $48.78 $48.80 $48.77 $48.79 $47.16 181,237
2019-05-30 $48.72 $48.77 $48.70 $48.76 $47.13 463,583
2019-05-29 $48.73 $48.74 $48.71 $48.73 $47.10 184,074
2019-05-28 $48.71 $48.73 $48.70 $48.73 $47.10 214,663
2019-05-24 $48.67 $48.69 $48.64 $48.69 $47.06 225,686
2019-05-23 $48.62 $48.65 $48.61 $48.65 $47.02 131,624
2019-05-22 $48.62 $48.62 $48.59 $48.62 $46.99 238,837
2019-05-21 $48.60 $48.61 $48.58 $48.58 $46.95 176,257
2019-05-20 $48.59 $48.61 $48.59 $48.61 $46.98 250,976
2019-05-17 $48.63 $48.63 $48.56 $48.58 $46.95 196,033
2019-05-16 $48.57 $48.59 $48.55 $48.59 $46.96 283,308
2019-05-15 $48.55 $48.57 $48.54 $48.55 $46.92 219,576
2019-05-14 $48.56 $48.56 $48.52 $48.53 $46.90 141,192
2019-05-13 $48.55 $48.55 $48.52 $48.54 $46.91 238,791
2019-05-10 $48.53 $48.54 $48.49 $48.50 $46.88 291,064
2019-05-09 $48.52 $48.53 $48.49 $48.52 $46.90 183,500
2019-05-08 $48.48 $48.49 $48.47 $48.48 $46.86 230,360
2019-05-07 $48.48 $48.49 $48.46 $48.48 $46.86 235,624
2019-05-06 $48.45 $48.48 $48.45 $48.47 $46.85 111,008
2019-05-03 $48.39 $48.42 $48.39 $48.41 $46.79 135,558
2019-05-02 $48.44 $48.44 $48.37 $48.40 $46.78 421,547
2019-05-01 $48.42 $48.45 $48.41 $48.41 $46.79 245,919
2019-04-30 $48.46 $48.51 $48.46 $48.51 $46.83 220,795
2019-04-29 $48.45 $48.49 $48.45 $48.46 $46.78 185,858
2019-04-26 $48.49 $48.51 $48.46 $48.46 $46.78 173,358
2019-04-25 $48.49 $48.52 $48.44 $48.49 $46.81 282,662
2019-04-24 $48.46 $48.50 $48.44 $48.50 $46.82 240,214
2019-04-23 $48.43 $48.44 $48.40 $48.41 $46.73 300,180
2019-04-22 $48.42 $48.44 $48.40 $48.40 $46.72 425,421
2019-04-18 $48.39 $48.44 $48.39 $48.42 $46.74 441,834
2019-04-17 $48.39 $48.42 $48.38 $48.41 $46.73 131,781
2019-04-16 $48.41 $48.43 $48.38 $48.43 $46.75 280,766
2019-04-15 $48.38 $48.43 $48.38 $48.40 $46.72 187,809
2019-04-12 $48.41 $48.41 $48.32 $48.40 $46.72 193,164
2019-04-11 $48.41 $48.42 $48.40 $48.40 $46.72 205,150
2019-04-10 $48.40 $48.44 $48.40 $48.41 $46.73 183,163
2019-04-09 $48.43 $48.44 $48.39 $48.39 $46.71 248,597
2019-04-08 $48.42 $48.45 $48.40 $48.42 $46.74 280,547
2019-04-05 $48.40 $48.45 $48.39 $48.42 $46.74 402,019
2019-04-04 $48.42 $48.45 $48.40 $48.43 $46.75 195,835
2019-04-03 $48.43 $48.45 $48.42 $48.42 $46.74 191,554
2019-04-02 $48.48 $48.48 $48.43 $48.46 $46.78 330,162
2019-04-01 $48.46 $48.47 $48.42 $48.45 $46.77 326,887
2019-03-29 $48.52 $48.54 $48.48 $48.48 $46.75 203,651
2019-03-28 $48.52 $48.58 $48.50 $48.57 $46.84 239,581
2019-03-27 $48.51 $48.56 $48.50 $48.50 $46.77 377,868
2019-03-26 $48.47 $48.52 $48.47 $48.52 $46.79 200,865
2019-03-25 $48.46 $48.51 $48.46 $48.48 $46.75 190,783
2019-03-22 $48.45 $48.47 $48.43 $48.46 $46.73 141,362
2019-03-21 $48.40 $48.43 $48.38 $48.43 $46.70 167,004
2019-03-20 $48.39 $48.42 $48.38 $48.42 $46.69 437,884
2019-03-19 $48.37 $48.40 $48.36 $48.40 $46.67 207,356
2019-03-18 $48.38 $48.41 $48.37 $48.40 $46.67 205,304
2019-03-15 $48.37 $48.39 $48.34 $48.39 $46.66 203,463
2019-03-14 $48.39 $48.40 $48.35 $48.35 $46.62 226,195
2019-03-13 $48.37 $48.41 $48.36 $48.39 $46.66 229,566
2019-03-12 $48.37 $48.40 $48.37 $48.37 $46.64 211,520
2019-03-11 $48.37 $48.39 $48.36 $48.38 $46.65 125,118
2019-03-08 $48.36 $48.37 $48.34 $48.34 $46.61 238,922
2019-03-07 $48.34 $48.38 $48.34 $48.37 $46.64 200,147
2019-03-06 $48.34 $48.35 $48.32 $48.32 $46.59 167,319
2019-03-05 $48.32 $48.35 $48.30 $48.31 $46.58 213,468
2019-03-04 $48.32 $48.33 $48.31 $48.31 $46.58 279,510
2019-03-01 $48.31 $48.34 $48.29 $48.32 $46.59 228,209
2019-02-28 $48.40 $48.40 $48.34 $48.40 $46.61 419,529
2019-02-27 $48.36 $48.40 $48.35 $48.37 $46.58 313,823
2019-02-26 $48.38 $48.41 $48.36 $48.41 $46.62 317,757
2019-02-25 $48.37 $48.38 $48.35 $48.38 $46.59 514,521
2019-02-22 $48.35 $48.38 $48.34 $48.36 $46.57 225,855
2019-02-21 $48.35 $48.36 $48.31 $48.35 $46.56 201,742
2019-02-20 $48.32 $48.36 $48.32 $48.32 $46.53 656,149
2019-02-19 $48.35 $48.35 $48.32 $48.32 $46.53 644,122
2019-02-15 $48.30 $48.34 $48.28 $48.28 $46.49 620,757
2019-02-14 $48.34 $48.36 $48.31 $48.35 $46.56 247,764
2019-02-13 $48.28 $48.31 $48.27 $48.29 $46.50 327,957
2019-02-12 $48.29 $48.33 $48.29 $48.32 $46.53 201,184
2019-02-11 $48.31 $48.34 $48.27 $48.30 $46.51 462,048
2019-02-08 $48.29 $48.33 $48.28 $48.29 $46.50 283,761
2019-02-07 $48.28 $48.33 $48.22 $48.32 $46.53 397,555
2019-02-06 $48.29 $48.29 $48.23 $48.23 $46.44 628,142
2019-02-05 $48.27 $48.29 $48.24 $48.29 $46.50 247,940
2019-02-04 $48.23 $48.30 $48.21 $48.24 $46.45 2,566,340
2019-02-01 $48.24 $48.26 $48.18 $48.22 $46.44 1,339,235
2019-01-31 $48.25 $48.31 $48.23 $48.26 $46.42 1,037,198
2019-01-30 $48.24 $48.25 $48.21 $48.25 $46.41 379,824
2019-01-29 $48.19 $48.27 $48.19 $48.26 $46.42 1,385,171
2019-01-28 $48.19 $48.22 $48.17 $48.17 $46.34 1,389,276
2019-01-25 $48.17 $48.22 $48.16 $48.17 $46.34 398,643
2019-01-24 $48.19 $48.20 $48.14 $48.20 $46.37 689,986
2019-01-23 $48.17 $48.18 $48.15 $48.15 $46.32 415,539
2019-01-22 $48.22 $48.25 $48.17 $48.17 $46.34 2,501,454
2019-01-18 $48.21 $48.21 $48.15 $48.21 $46.38 624,197
2019-01-17 $48.19 $48.21 $48.16 $48.21 $46.38 458,233
2019-01-16 $48.16 $48.20 $48.14 $48.14 $46.31 908,690
2019-01-15 $48.17 $48.22 $48.13 $48.13 $46.30 939,758
2019-01-14 $48.18 $48.19 $48.11 $48.14 $46.31 1,372,742
2019-01-11 $48.14 $48.18 $48.11 $48.16 $46.33 652,626
2019-01-10 $48.12 $48.14 $48.11 $48.12 $46.29 296,961
2019-01-09 $48.14 $48.17 $48.11 $48.11 $46.28 244,508
2019-01-08 $48.09 $48.13 $48.09 $48.10 $46.27 527,330
2019-01-07 $48.07 $48.13 $48.07 $48.11 $46.28 1,134,387
2019-01-04 $48.06 $48.07 $48.03 $48.05 $46.22 782,144
2019-01-03 $48.11 $48.14 $48.05 $48.09 $46.26 2,092,620
2019-01-02 $48.03 $48.12 $48.03 $48.08 $46.25 608,522
2018-12-31 $48.05 $48.13 $48.05 $48.06 $46.23 1,016,138
2018-12-28 $48.08 $48.10 $48.03 $48.08 $46.25 1,198,165
2018-12-27 $48.04 $48.09 $48.02 $48.04 $46.21 945,090
2018-12-26 $48.04 $48.07 $48.01 $48.06 $46.23 856,642
2018-12-24 $48.01 $48.11 $48.00 $48.05 $46.22 437,093
2018-12-21 $48.00 $48.05 $47.98 $48.05 $46.22 1,597,110
2018-12-20 $48.03 $48.06 $47.97 $48.04 $46.21 1,030,114
2018-12-19 $48.02 $48.04 $47.97 $48.03 $46.20 1,822,479
2018-12-18 $47.98 $48.06 $47.98 $48.03 $46.15 1,068,377
2018-12-17 $47.98 $48.04 $47.98 $48.04 $46.16 1,431,509
2018-12-14 $47.98 $48.01 $47.96 $48.01 $46.13 763,947
2018-12-13 $47.94 $48.00 $47.94 $47.99 $46.11 1,066,284
2018-12-12 $47.92 $47.99 $47.88 $47.99 $46.11 824,254
2018-12-11 $47.97 $47.99 $47.94 $47.99 $46.11 830,706
2018-12-10 $47.93 $47.99 $47.93 $47.99 $46.11 842,905
2018-12-07 $47.92 $47.96 $47.88 $47.96 $46.08 428,659
2018-12-06 $47.88 $47.93 $47.87 $47.91 $46.04 1,067,030
2018-12-04 $47.79 $47.87 $47.77 $47.84 $45.97 909,352
2018-12-03 $47.72 $47.77 $47.72 $47.75 $45.88 1,023,533
2018-11-30 $47.79 $47.79 $47.75 $47.79 $45.87 566,211
2018-11-29 $47.76 $47.78 $47.73 $47.74 $45.82 749,027
2018-11-28 $47.72 $47.75 $47.70 $47.73 $45.81 1,712,868
2018-11-27 $47.74 $47.77 $47.71 $47.77 $45.85 1,427,105
2018-11-26 $47.66 $47.74 $47.66 $47.74 $45.82 719,757
2018-11-23 $47.63 $47.72 $47.62 $47.72 $45.80 942,049
2018-11-21 $47.63 $47.66 $47.60 $47.66 $45.74 456,495
2018-11-20 $47.63 $47.67 $47.62 $47.65 $45.73 478,141
2018-11-19 $47.56 $47.67 $47.56 $47.65 $45.73 635,169
2018-11-16 $47.59 $47.62 $47.57 $47.60 $45.69 674,473
2018-11-15 $47.56 $47.60 $47.54 $47.57 $45.66 620,002
2018-11-14 $47.54 $47.58 $47.51 $47.54 $45.63 885,498
2018-11-13 $47.53 $47.55 $47.52 $47.54 $45.63 306,943
2018-11-12 $47.51 $47.56 $47.51 $47.56 $45.65 324,612
2018-11-09 $47.49 $47.52 $47.48 $47.48 $45.57 384,587
2018-11-08 $47.47 $47.49 $47.46 $47.46 $45.55 367,579
2018-11-07 $47.46 $47.50 $47.45 $47.49 $45.58 570,695
2018-11-06 $47.44 $47.45 $47.41 $47.44 $45.53 556,120
2018-11-05 $47.43 $47.47 $47.43 $47.44 $45.53 632,648
2018-11-02 $47.49 $47.49 $47.42 $47.43 $45.52 402,909
2018-11-01 $47.46 $47.51 $47.46 $47.48 $45.57 553,555
2018-10-31 $47.55 $47.57 $47.53 $47.54 $45.58 277,947
2018-10-30 $47.58 $47.60 $47.55 $47.55 $45.59 338,161
2018-10-29 $47.59 $47.62 $47.56 $47.60 $45.64 573,538
2018-10-26 $47.60 $47.60 $47.56 $47.60 $45.64 511,358
2018-10-25 $47.57 $47.60 $47.55 $47.60 $45.64 429,927
2018-10-24 $47.59 $47.60 $47.55 $47.56 $45.60 1,367,596
2018-10-23 $47.60 $47.60 $47.56 $47.56 $45.60 574,593
2018-10-22 $47.55 $47.60 $47.52 $47.57 $45.61 312,616
2018-10-19 $47.54 $47.61 $47.52 $47.52 $45.56 264,999
2018-10-18 $47.54 $47.58 $47.53 $47.54 $45.58 411,341
2018-10-17 $47.54 $47.57 $47.52 $47.52 $45.56 445,664
2018-10-16 $47.53 $47.57 $47.53 $47.54 $45.58 452,648
2018-10-15 $47.57 $47.59 $47.53 $47.53 $45.57 550,570
2018-10-12 $47.55 $47.59 $47.54 $47.55 $45.59 784,885
2018-10-11 $47.57 $47.61 $47.57 $47.57 $45.61 480,249
2018-10-10 $47.54 $47.60 $47.54 $47.56 $45.60 453,667
2018-10-09 $47.60 $47.60 $47.54 $47.54 $45.58 322,808
2018-10-08 $47.56 $47.64 $47.56 $47.56 $45.60 292,412
2018-10-05 $47.57 $47.60 $47.54 $47.57 $45.61 1,140,630
2018-10-04 $47.61 $47.61 $47.56 $47.57 $45.61 362,461
2018-10-03 $47.64 $47.66 $47.61 $47.61 $45.65 252,388
2018-10-02 $47.66 $47.69 $47.65 $47.69 $45.72 415,078
2018-10-01 $47.63 $47.68 $47.63 $47.67 $45.70 406,805
2018-09-28 $47.69 $47.72 $47.69 $47.69 $45.67 371,034
2018-09-27 $47.69 $47.71 $47.67 $47.71 $45.69 307,802
2018-09-26 $47.67 $47.70 $47.66 $47.69 $45.67 199,857
2018-09-25 $47.66 $47.68 $47.66 $47.66 $45.64 285,668
2018-09-24 $47.72 $47.72 $47.65 $47.67 $45.65 339,796
2018-09-21 $47.68 $47.72 $47.68 $47.72 $45.70 260,451
2018-09-20 $47.71 $47.72 $47.68 $47.70 $45.68 251,353
2018-09-19 $47.72 $47.79 $47.70 $47.70 $45.68 297,635
2018-09-18 $47.79 $47.85 $47.72 $47.72 $45.70 275,615
2018-09-17 $47.80 $47.82 $47.77 $47.77 $45.75 261,471
2018-09-14 $47.83 $47.83 $47.79 $47.81 $45.79 296,809
2018-09-13 $47.82 $47.83 $47.82 $47.82 $45.79 154,366
2018-09-12 $47.85 $47.85 $47.81 $47.83 $45.80 241,390
2018-09-11 $47.83 $47.86 $47.81 $47.81 $45.79 693,469
2018-09-10 $47.84 $47.86 $47.82 $47.83 $45.80 223,636
2018-09-07 $47.85 $47.90 $47.82 $47.84 $45.81 263,820
2018-09-06 $47.90 $47.96 $47.89 $47.92 $45.89 265,109
2018-09-05 $47.93 $47.93 $47.89 $47.90 $45.87 296,971
2018-09-04 $47.94 $47.99 $47.89 $47.89 $45.86 229,432
2018-08-31 $48.01 $48.01 $47.97 $48.00 $45.92 309,684
2018-08-30 $47.97 $48.01 $47.96 $47.97 $45.89 357,008
2018-08-29 $48.02 $48.02 $47.96 $47.96 $45.88 240,715
2018-08-28 $48.02 $48.05 $47.96 $47.97 $45.89 667,131
2018-08-27 $48.00 $48.04 $48.00 $48.01 $45.93 214,403
2018-08-24 $48.05 $48.05 $48.00 $48.00 $45.92 254,845
2018-08-23 $48.01 $48.04 $48.00 $48.01 $45.93 194,462
2018-08-22 $48.04 $48.05 $48.00 $48.01 $45.93 326,222
2018-08-21 $48.02 $48.03 $47.99 $48.03 $45.95 942,212
2018-08-20 $48.03 $48.03 $48.01 $48.02 $45.94 180,307
2018-08-17 $48.02 $48.02 $47.99 $48.02 $45.94 239,882
2018-08-16 $48.02 $48.04 $47.98 $48.02 $45.94 301,411
2018-08-15 $48.05 $48.06 $48.02 $48.04 $45.96 242,511
2018-08-14 $48.01 $48.03 $47.99 $48.00 $45.92 398,709
2018-08-13 $47.99 $48.03 $47.98 $47.98 $45.90 281,907
2018-08-10 $48.02 $48.05 $47.98 $48.01 $45.93 498,154
2018-08-09 $48.00 $48.01 $47.98 $47.99 $45.91 161,898
2018-08-08 $47.98 $48.03 $47.96 $47.96 $45.88 230,759
2018-08-07 $48.00 $48.03 $47.97 $47.97 $45.89 210,826
2018-08-06 $47.99 $48.02 $47.97 $48.00 $45.92 272,763
2018-08-03 $47.98 $48.02 $47.98 $48.01 $45.93 228,685
2018-08-02 $47.98 $48.01 $47.96 $48.00 $45.92 293,575
2018-08-01 $47.96 $47.99 $47.93 $47.95 $45.87 237,432
2018-07-31 $48.06 $48.06 $48.02 $48.06 $45.93 202,971
2018-07-30 $48.02 $48.04 $48.01 $48.02 $45.89 133,481
2018-07-27 $48.04 $48.05 $48.00 $48.00 $45.87 223,411
2018-07-26 $48.05 $48.05 $48.02 $48.05 $45.92 221,389
2018-07-25 $48.08 $48.08 $48.02 $48.02 $45.89 243,504
2018-07-24 $48.07 $48.08 $48.04 $48.05 $45.92 269,118
2018-07-23 $48.11 $48.11 $48.01 $48.06 $45.93 300,187
2018-07-20 $48.11 $48.13 $48.08 $48.08 $45.95 540,748
2018-07-19 $48.11 $48.14 $48.10 $48.14 $46.01 372,829
2018-07-18 $48.07 $48.12 $48.07 $48.09 $45.96 255,584
2018-07-17 $48.10 $48.10 $48.05 $48.09 $45.96 163,761
2018-07-16 $48.07 $48.09 $47.98 $48.08 $45.95 188,524
2018-07-13 $48.05 $48.07 $48.02 $48.02 $45.89 238,871
2018-07-12 $47.99 $48.06 $47.99 $48.01 $45.88 251,230
2018-07-11 $47.97 $48.03 $47.97 $48.01 $45.88 224,591
2018-07-10 $47.97 $48.00 $47.93 $47.97 $45.85 209,475
2018-07-09 $47.95 $48.00 $47.95 $47.97 $45.85 200,772
2018-07-06 $48.00 $48.01 $47.97 $47.97 $45.85 222,466
2018-07-05 $47.98 $48.00 $47.94 $47.96 $45.84 531,608
2018-07-03 $47.93 $47.99 $47.93 $47.94 $45.82 253,164
2018-07-02 $47.97 $47.98 $47.91 $47.95 $45.83 659,230
2018-06-29 $47.98 $48.01 $47.93 $47.99 $45.82 310,784
2018-06-28 $47.98 $48.02 $47.97 $47.97 $45.80 173,397
2018-06-27 $47.99 $48.02 $47.98 $48.00 $45.83 354,940
2018-06-26 $47.98 $48.01 $47.94 $47.96 $45.79 261,754
2018-06-25 $48.00 $48.02 $47.92 $48.01 $45.84 257,429
2018-06-22 $47.95 $47.99 $47.93 $47.96 $45.79 236,832
2018-06-21 $47.97 $47.98 $47.95 $47.98 $45.81 166,645
2018-06-20 $47.96 $48.00 $47.95 $47.98 $45.81 327,277
2018-06-19 $47.99 $48.00 $47.96 $47.99 $45.82 195,601
2018-06-18 $48.00 $48.04 $47.95 $47.95 $45.78 288,400
2018-06-15 $47.95 $47.99 $47.94 $47.99 $45.82 209,190
2018-06-14 $47.95 $47.98 $47.91 $47.97 $45.80 295,119
2018-06-13 $47.94 $47.98 $47.93 $47.98 $45.81 271,515
2018-06-12 $47.94 $47.98 $47.90 $47.98 $45.81 199,060
2018-06-11 $47.92 $47.95 $47.90 $47.92 $45.75 181,467
2018-06-08 $47.94 $47.95 $47.90 $47.94 $45.77 194,691
2018-06-07 $47.93 $47.96 $47.88 $47.94 $45.77 596,278
2018-06-06 $47.87 $47.92 $47.86 $47.91 $45.74 452,477
2018-06-05 $47.85 $47.88 $47.82 $47.88 $45.71 424,314
2018-06-04 $47.85 $47.85 $47.80 $47.83 $45.66 241,619
2018-06-01 $47.78 $47.82 $47.75 $47.80 $45.64 491,549
2018-05-31 $47.87 $47.88 $47.84 $47.86 $45.65 201,462
2018-05-30 $47.82 $47.86 $47.76 $47.82 $45.61 537,567
2018-05-29 $47.79 $47.92 $47.79 $47.91 $45.70 772,214
2018-05-25 $47.81 $47.82 $47.72 $47.74 $45.54 2,610,088
2018-05-24 $47.72 $47.81 $47.72 $47.79 $45.58 666,455
2018-05-23 $47.70 $47.73 $47.70 $47.71 $45.51 381,518
2018-05-22 $47.67 $47.70 $47.65 $47.69 $45.49 425,914
2018-05-21 $47.65 $47.67 $47.65 $47.65 $45.45 250,193
2018-05-18 $47.64 $47.68 $47.64 $47.65 $45.45 297,467
2018-05-17 $47.67 $47.67 $47.63 $47.63 $45.43 537,250
2018-05-16 $47.66 $47.70 $47.65 $47.68 $45.48 429,083
2018-05-15 $47.66 $47.71 $47.64 $47.67 $45.47 820,553
2018-05-14 $47.69 $47.74 $47.67 $47.73 $45.53 212,339
2018-05-11 $47.67 $47.71 $47.66 $47.70 $45.50 190,961
2018-05-10 $47.71 $47.72 $47.65 $47.65 $45.45 556,490
2018-05-09 $47.70 $47.71 $47.66 $47.71 $45.51 284,730
2018-05-08 $47.66 $47.68 $47.65 $47.65 $45.45 485,595
2018-05-07 $47.67 $47.70 $47.66 $47.66 $45.46 475,742
2018-05-04 $47.64 $47.67 $47.64 $47.65 $45.45 270,389
2018-05-03 $47.58 $47.64 $47.58 $47.62 $45.42 372,793
2018-05-02 $47.57 $47.59 $47.55 $47.59 $45.39 615,057
2018-05-01 $47.55 $47.58 $47.51 $47.56 $45.36 356,474
2018-04-30 $47.56 $47.63 $47.52 $47.63 $45.38 394,258
2018-04-27 $47.59 $47.62 $47.52 $47.59 $45.35 329,909
2018-04-26 $47.60 $47.62 $47.58 $47.59 $45.35 294,680
2018-04-25 $47.60 $47.62 $47.58 $47.62 $45.37 705,335
2018-04-24 $47.64 $47.66 $47.61 $47.62 $45.37 386,460
2018-04-23 $47.62 $47.66 $47.62 $47.64 $45.39 344,457
2018-04-20 $47.63 $47.66 $47.60 $47.62 $45.37 853,276
2018-04-19 $47.65 $47.65 $47.62 $47.64 $45.39 437,061
2018-04-18 $47.68 $47.68 $47.63 $47.63 $45.38 517,095
2018-04-17 $47.68 $47.70 $47.66 $47.67 $45.42 311,789
2018-04-16 $47.64 $47.70 $47.62 $47.69 $45.44 395,592
2018-04-13 $47.64 $47.70 $47.60 $47.67 $45.42 605,747
2018-04-12 $47.68 $47.72 $47.61 $47.61 $45.37 705,897
2018-04-11 $47.69 $47.71 $47.67 $47.71 $45.46 348,654
2018-04-10 $47.68 $47.72 $47.65 $47.65 $45.40 399,384
2018-04-09 $47.75 $47.78 $47.68 $47.68 $45.43 522,395
2018-04-06 $47.70 $47.79 $47.69 $47.74 $45.49 476,854
2018-04-05 $47.76 $47.79 $47.69 $47.69 $45.44 263,619
2018-04-04 $47.76 $47.79 $47.73 $47.77 $45.52 320,554
2018-04-03 $47.76 $47.81 $47.73 $47.74 $45.49 1,085,668
2018-04-02 $47.77 $47.83 $47.75 $47.78 $45.53 398,971
2018-03-29 $47.82 $47.88 $47.80 $47.82 $45.52 524,142
2018-03-28 $47.88 $47.88 $47.80 $47.80 $45.51 831,289
2018-03-27 $47.83 $47.85 $47.79 $47.85 $45.55 899,624
2018-03-26 $47.79 $47.84 $47.77 $47.77 $45.48 597,986
2018-03-23 $47.81 $47.81 $47.77 $47.79 $45.50 216,808
2018-03-22 $47.79 $47.85 $47.79 $47.83 $45.53 299,797
2018-03-21 $47.79 $47.82 $47.76 $47.79 $45.50 427,190
2018-03-20 $47.86 $47.86 $47.79 $47.79 $45.50 399,289
2018-03-19 $47.86 $47.88 $47.83 $47.84 $45.54 343,471
2018-03-16 $47.86 $47.87 $47.82 $47.86 $45.56 573,474
2018-03-15 $47.85 $47.90 $47.85 $47.85 $45.55 335,183
2018-03-14 $47.86 $47.88 $47.84 $47.88 $45.58 288,521
2018-03-13 $47.89 $47.89 $47.84 $47.86 $45.56 319,662
2018-03-12 $47.90 $47.91 $47.83 $47.84 $45.54 467,467
2018-03-09 $47.90 $47.91 $47.88 $47.88 $45.58 353,889
2018-03-08 $47.96 $47.96 $47.89 $47.94 $45.64 654,498
2018-03-07 $47.94 $47.97 $47.90 $47.90 $45.60 408,134
2018-03-06 $47.97 $47.99 $47.92 $47.94 $45.64 497,369
2018-03-05 $47.93 $47.99 $47.92 $47.95 $45.65 475,503
2018-03-02 $47.92 $47.99 $47.92 $47.93 $45.63 562,941
2018-03-01 $47.92 $47.98 $47.90 $47.94 $45.64 689,306
2018-02-28 $47.96 $47.99 $47.96 $47.98 $45.62 327,335
2018-02-27 $47.98 $47.99 $47.93 $47.94 $45.59 492,798
2018-02-26 $48.00 $48.01 $47.97 $47.97 $45.62 286,624
2018-02-23 $47.98 $48.01 $47.97 $47.99 $45.63 434,373
2018-02-22 $47.96 $48.01 $47.96 $48.01 $45.65 747,919
2018-02-21 $47.92 $47.99 $47.89 $47.96 $45.61 801,446
2018-02-20 $47.95 $47.96 $47.91 $47.94 $45.59 445,819
2018-02-16 $47.91 $47.98 $47.91 $47.98 $45.62 261,037
2018-02-15 $47.94 $47.96 $47.90 $47.93 $45.58 336,893
2018-02-14 $48.02 $48.02 $47.91 $47.92 $45.57 387,864
2018-02-13 $48.00 $48.02 $47.93 $48.02 $45.66 815,678
2018-02-12 $47.92 $48.01 $47.91 $47.95 $45.60 503,843
2018-02-09 $47.96 $48.00 $47.90 $47.93 $45.58 533,900
2018-02-08 $47.97 $48.00 $47.95 $47.95 $45.60 510,832
2018-02-07 $47.99 $48.01 $47.94 $47.97 $45.62 1,975,908
2018-02-06 $47.99 $48.04 $47.93 $47.99 $45.63 1,023,300
2018-02-05 $47.95 $48.03 $47.93 $48.02 $45.66 600,041
2018-02-02 $47.95 $47.97 $47.93 $47.94 $45.59 969,834
2018-02-01 $47.96 $48.02 $47.94 $47.96 $45.61 1,008,735
2018-01-31 $48.01 $48.06 $47.99 $48.01 $45.61 656,256
2018-01-30 $48.07 $48.12 $47.98 $48.03 $45.63 865,472
2018-01-29 $48.09 $48.10 $47.99 $48.01 $45.61 888,308
2018-01-26 $48.11 $48.14 $48.05 $48.08 $45.68 698,030
2018-01-25 $48.07 $48.13 $48.05 $48.13 $45.73 340,437
2018-01-24 $48.08 $48.12 $48.05 $48.12 $45.72 918,418
2018-01-23 $48.11 $48.14 $48.06 $48.09 $45.69 855,619
2018-01-22 $48.05 $48.12 $48.04 $48.07 $45.67 1,449,952
2018-01-19 $48.07 $48.07 $48.03 $48.05 $45.65 657,079
2018-01-18 $48.07 $48.07 $48.02 $48.07 $45.67 620,082
2018-01-17 $48.07 $48.07 $48.04 $48.05 $45.65 555,139
2018-01-16 $48.08 $48.08 $48.00 $48.04 $45.64 1,137,086
2018-01-12 $47.99 $48.04 $47.93 $48.00 $45.60 1,710,476
2018-01-11 $47.99 $48.01 $47.97 $48.01 $45.61 803,397
2018-01-10 $47.98 $48.01 $47.91 $48.01 $45.61 563,108
2018-01-09 $47.97 $48.01 $47.94 $48.01 $45.61 537,228
2018-01-08 $47.99 $48.02 $47.94 $48.00 $45.60 688,444
2018-01-05 $47.95 $47.99 $47.93 $47.93 $45.54 481,364
2018-01-04 $47.93 $48.03 $47.93 $48.00 $45.60 365,147
2018-01-03 $47.99 $48.00 $47.91 $47.96 $45.57 574,559
2018-01-02 $47.95 $47.98 $47.93 $47.98 $45.59 575,722
2017-12-29 $47.99 $48.00 $47.91 $47.91 $45.52 1,409,338
2017-12-28 $47.95 $48.04 $47.94 $47.98 $45.59 974,344
2017-12-27 $47.97 $48.03 $47.92 $47.94 $45.55 914,909
2017-12-26 $47.89 $47.98 $47.89 $47.98 $45.59 1,030,615
2017-12-22 $47.81 $47.91 $47.81 $47.88 $45.49 1,102,584
2017-12-21 $47.84 $47.88 $47.77 $47.87 $45.48 1,947,299
2017-12-20 $47.91 $47.93 $47.80 $47.84 $45.45 717,188
2017-12-19 $47.98 $48.01 $47.91 $47.96 $45.57 643,013
2017-12-18 $48.07 $48.10 $48.01 $48.05 $45.61 725,581
2017-12-15 $48.09 $48.11 $48.03 $48.08 $45.64 801,717
2017-12-14 $48.06 $48.13 $48.03 $48.09 $45.65 702,878
2017-12-13 $48.08 $48.15 $48.00 $48.12 $45.68 640,670
2017-12-12 $48.00 $48.06 $47.99 $48.01 $45.57 485,704
2017-12-11 $48.02 $48.06 $48.00 $48.06 $45.62 492,118
2017-12-08 $48.04 $48.08 $48.03 $48.03 $45.59 699,829
2017-12-07 $48.10 $48.11 $48.07 $48.10 $45.66 592,450
2017-12-06 $47.99 $48.09 $47.98 $48.08 $45.64 799,434
2017-12-05 $47.92 $47.98 $47.88 $47.98 $45.55 1,535,474
2017-12-04 $47.89 $47.93 $47.89 $47.89 $45.46 725,573
2017-12-01 $47.95 $48.00 $47.86 $47.94 $45.51 803,261
2017-11-30 $47.86 $47.95 $47.86 $47.94 $45.47 706,260
2017-11-29 $47.91 $47.93 $47.85 $47.86 $45.39 610,706
2017-11-28 $48.02 $48.06 $47.97 $47.98 $45.50 432,111
2017-11-27 $48.11 $48.12 $48.08 $48.10 $45.62 308,448
2017-11-24 $48.11 $48.12 $48.10 $48.10 $45.62 119,716
2017-11-22 $48.20 $48.20 $48.14 $48.18 $45.69 278,433
2017-11-21 $48.26 $48.27 $48.21 $48.22 $45.73 355,704
2017-11-20 $48.25 $48.27 $48.22 $48.22 $45.73 247,286
2017-11-17 $48.28 $48.28 $48.23 $48.23 $45.74 339,360
2017-11-16 $48.30 $48.30 $48.29 $48.29 $45.80 175,263
2017-11-15 $48.32 $48.36 $48.31 $48.35 $45.85 296,262
2017-11-14 $48.32 $48.34 $48.30 $48.31 $45.82 194,337
2017-11-13 $48.33 $48.35 $48.32 $48.32 $45.83 296,338
2017-11-10 $48.36 $48.37 $48.32 $48.32 $45.83 405,112
2017-11-09 $48.46 $48.48 $48.43 $48.45 $45.95 391,823
2017-11-08 $48.47 $48.47 $48.44 $48.45 $45.95 285,058
2017-11-07 $48.48 $48.48 $48.45 $48.48 $45.98 356,311
2017-11-06 $48.48 $48.48 $48.45 $48.46 $45.96 245,926
2017-11-03 $48.41 $48.46 $48.41 $48.46 $45.96 285,598
2017-11-02 $48.41 $48.47 $48.41 $48.44 $45.94 301,272
2017-11-01 $48.49 $48.49 $48.45 $48.45 $45.95 348,823
2017-10-31 $48.55 $48.55 $48.49 $48.50 $45.96 385,507
2017-10-30 $48.56 $48.57 $48.54 $48.55 $46.01 226,739
2017-10-27 $48.50 $48.54 $48.50 $48.52 $45.98 271,809
2017-10-26 $48.58 $48.58 $48.51 $48.54 $46.00 367,512
2017-10-25 $48.58 $48.59 $48.55 $48.55 $46.01 201,311
2017-10-24 $48.58 $48.61 $48.58 $48.58 $46.03 238,094
2017-10-23 $48.65 $48.65 $48.62 $48.64 $46.09 258,842
2017-10-20 $48.61 $48.64 $48.61 $48.62 $46.07 167,322
2017-10-19 $48.67 $48.69 $48.64 $48.65 $46.10 280,826
2017-10-18 $48.65 $48.67 $48.62 $48.65 $46.10 226,061
2017-10-17 $48.66 $48.66 $48.63 $48.66 $46.11 244,109
2017-10-16 $48.60 $48.64 $48.59 $48.64 $46.09 366,194
2017-10-13 $48.60 $48.62 $48.58 $48.62 $46.07 262,667
2017-10-12 $48.60 $48.60 $48.56 $48.58 $46.03 287,987
2017-10-11 $48.60 $48.60 $48.57 $48.57 $46.02 470,646
2017-10-10 $48.60 $48.60 $48.57 $48.59 $46.04 198,867
2017-10-09 $48.55 $48.58 $48.54 $48.54 $46.00 198,755
2017-10-06 $48.52 $48.55 $48.51 $48.55 $46.01 191,564
2017-10-05 $48.56 $48.58 $48.53 $48.53 $45.99 170,071
2017-10-04 $48.54 $48.57 $48.52 $48.53 $45.99 248,057
2017-10-03 $48.58 $48.58 $48.55 $48.57 $46.02 275,656
2017-10-02 $48.54 $48.57 $48.54 $48.57 $46.02 214,893
2017-09-29 $48.63 $48.64 $48.59 $48.60 $46.01 248,892
2017-09-28 $48.64 $48.66 $48.60 $48.61 $46.02 1,332,763
2017-09-27 $48.71 $48.74 $48.66 $48.68 $46.09 150,732
2017-09-26 $48.71 $48.77 $48.71 $48.73 $46.13 187,611
2017-09-25 $48.75 $48.79 $48.70 $48.79 $46.19 288,799
2017-09-22 $48.74 $48.76 $48.71 $48.75 $46.15 188,064
2017-09-21 $48.75 $48.78 $48.70 $48.71 $46.11 279,443
2017-09-20 $48.82 $48.82 $48.69 $48.73 $46.13 220,044
2017-09-19 $48.76 $48.82 $48.74 $48.74 $46.14 330,165
2017-09-18 $48.80 $48.80 $48.74 $48.74 $46.14 249,842
2017-09-15 $48.81 $48.83 $48.76 $48.77 $46.17 131,072
2017-09-14 $48.80 $48.84 $48.76 $48.78 $46.18 428,650
2017-09-13 $48.85 $48.85 $48.81 $48.82 $46.22 264,064
2017-09-12 $48.82 $48.86 $48.81 $48.84 $46.24 277,309
2017-09-11 $48.88 $48.88 $48.81 $48.83 $46.23 716,846
2017-09-08 $48.89 $48.90 $48.87 $48.90 $46.29 162,196
2017-09-07 $48.92 $48.92 $48.87 $48.87 $46.27 203,235
2017-09-06 $48.94 $48.94 $48.89 $48.91 $46.30 241,179
2017-09-05 $48.92 $48.92 $48.86 $48.91 $46.30 307,413
2017-09-01 $48.88 $48.89 $48.82 $48.82 $46.22 171,172
2017-08-31 $48.91 $48.92 $48.89 $48.92 $46.27 212,052
2017-08-30 $48.91 $48.92 $48.90 $48.91 $46.26 187,474
2017-08-29 $48.95 $48.95 $48.89 $48.92 $46.27 353,602
2017-08-28 $48.89 $48.90 $48.86 $48.86 $46.22 216,884
2017-08-25 $48.90 $48.91 $48.86 $48.89 $46.25 153,486
2017-08-24 $48.88 $48.90 $48.86 $48.89 $46.25 290,274
2017-08-23 $48.89 $48.91 $48.85 $48.88 $46.24 258,730
2017-08-22 $48.92 $48.92 $48.88 $48.90 $46.26 269,904
2017-08-21 $48.91 $48.91 $48.88 $48.91 $46.26 165,284
2017-08-18 $48.87 $48.90 $48.85 $48.89 $46.25 260,757
2017-08-17 $48.87 $48.88 $48.84 $48.88 $46.24 189,982
2017-08-16 $48.81 $48.88 $48.81 $48.84 $46.20 236,951
2017-08-15 $48.89 $48.90 $48.85 $48.88 $46.24 216,765
2017-08-14 $48.87 $48.92 $48.86 $48.90 $46.26 362,692
2017-08-11 $48.90 $48.92 $48.86 $48.92 $46.27 144,208
2017-08-10 $48.86 $48.90 $48.84 $48.89 $46.25 397,173
2017-08-09 $48.85 $48.87 $48.81 $48.85 $46.21 207,983
2017-08-08 $48.82 $48.84 $48.80 $48.81 $46.17 470,961
2017-08-07 $48.81 $48.83 $48.78 $48.83 $46.19 284,368
2017-08-04 $48.81 $48.81 $48.74 $48.78 $46.14 224,578
2017-08-03 $48.79 $48.80 $48.76 $48.80 $46.16 272,233
2017-08-02 $48.78 $48.79 $48.71 $48.77 $46.13 236,499
2017-08-01 $48.71 $48.76 $48.70 $48.72 $46.09 232,877
2017-07-31 $48.80 $48.80 $48.76 $48.78 $46.10 216,632
2017-07-28 $48.78 $48.79 $48.73 $48.78 $46.10 187,447
2017-07-27 $48.72 $48.78 $48.72 $48.78 $46.10 159,192
2017-07-26 $48.77 $48.78 $48.73 $48.78 $46.10 177,263
2017-07-25 $48.75 $48.77 $48.74 $48.77 $46.09 179,724
2017-07-24 $48.76 $48.79 $48.72 $48.77 $46.09 230,358
2017-07-21 $48.71 $48.74 $48.69 $48.74 $46.07 173,058
2017-07-20 $48.71 $48.72 $48.68 $48.72 $46.05 271,386
2017-07-19 $48.66 $48.68 $48.65 $48.68 $46.01 191,804
2017-07-18 $48.65 $48.66 $48.63 $48.66 $45.99 171,292
2017-07-17 $48.61 $48.62 $48.57 $48.62 $45.95 221,977
2017-07-14 $48.57 $48.60 $48.54 $48.60 $45.93 175,584
2017-07-13 $48.55 $48.55 $48.52 $48.55 $45.89 229,422
2017-07-12 $48.55 $48.57 $48.53 $48.54 $45.88 247,599
2017-07-11 $48.51 $48.54 $48.50 $48.51 $45.85 327,284
2017-07-10 $48.49 $48.53 $48.47 $48.53 $45.87 691,556
2017-07-07 $48.45 $48.50 $48.45 $48.49 $45.83 587,371
2017-07-06 $48.43 $48.49 $48.43 $48.47 $45.81 248,000
2017-07-05 $48.49 $48.51 $48.48 $48.50 $45.84 234,489
2017-07-03 $48.51 $48.51 $48.46 $48.49 $45.83 144,004
2017-06-30 $48.52 $48.54 $48.50 $48.50 $45.80 177,635
2017-06-29 $48.60 $48.60 $48.52 $48.53 $45.83 395,646
2017-06-28 $48.66 $48.68 $48.62 $48.66 $45.95 387,041
2017-06-27 $48.69 $48.69 $48.64 $48.66 $45.95 192,748
2017-06-26 $48.71 $48.71 $48.68 $48.71 $46.00 178,593
2017-06-23 $48.69 $48.69 $48.66 $48.68 $45.97 139,335
2017-06-22 $48.69 $48.70 $48.66 $48.70 $45.99 238,313
2017-06-21 $48.66 $48.69 $48.66 $48.69 $45.98 173,405
2017-06-20 $48.67 $48.70 $48.67 $48.67 $45.96 247,129
2017-06-19 $48.70 $48.70 $48.66 $48.68 $45.96 251,364
2017-06-16 $48.71 $48.71 $48.66 $48.66 $45.95 476,741
2017-06-15 $48.73 $48.73 $48.68 $48.71 $46.00 295,311
2017-06-14 $48.78 $48.78 $48.73 $48.75 $46.03 267,338
2017-06-13 $48.72 $48.74 $48.70 $48.74 $46.02 270,960
2017-06-12 $48.74 $48.76 $48.72 $48.72 $46.01 256,166
2017-06-09 $48.76 $48.78 $48.73 $48.76 $46.04 229,943
2017-06-08 $48.79 $48.79 $48.75 $48.77 $46.05 222,569
2017-06-07 $48.79 $48.80 $48.77 $48.79 $46.07 232,690
2017-06-06 $48.81 $48.83 $48.79 $48.82 $46.10 341,429
2017-06-05 $48.79 $48.80 $48.76 $48.79 $46.07 150,127
2017-06-02 $48.76 $48.79 $48.67 $48.76 $46.04 307,223
2017-06-01 $48.75 $48.77 $48.71 $48.77 $46.05 362,037
2017-05-31 $48.77 $48.80 $48.74 $48.80 $46.04 236,570
2017-05-30 $48.71 $48.77 $48.71 $48.77 $46.02 198,556
2017-05-26 $48.72 $48.74 $48.69 $48.72 $45.97 290,051
2017-05-25 $48.70 $48.72 $48.70 $48.70 $45.95 300,248
2017-05-24 $48.69 $48.72 $48.68 $48.71 $45.96 241,482
2017-05-23 $48.73 $48.74 $48.68 $48.69 $45.94 469,651
2017-05-22 $48.70 $48.71 $48.69 $48.69 $45.94 263,030
2017-05-19 $48.65 $48.70 $48.65 $48.70 $45.95 279,824
2017-05-18 $48.70 $48.71 $48.66 $48.69 $45.94 235,898
2017-05-17 $48.66 $48.69 $48.64 $48.67 $45.92 357,064
2017-05-16 $48.61 $48.63 $48.58 $48.61 $45.86 367,929
2017-05-15 $48.60 $48.60 $48.56 $48.60 $45.85 228,207
2017-05-12 $48.60 $48.60 $48.57 $48.59 $45.85 233,103
2017-05-11 $48.56 $48.58 $48.53 $48.58 $45.84 217,222
2017-05-10 $48.58 $48.58 $48.50 $48.57 $45.83 185,808
2017-05-09 $48.56 $48.57 $48.52 $48.55 $45.81 601,105
2017-05-08 $48.57 $48.57 $48.53 $48.55 $45.81 219,658
2017-05-05 $48.56 $48.57 $48.52 $48.57 $45.83 173,553
2017-05-04 $48.51 $48.52 $48.49 $48.51 $45.77 181,823
2017-05-03 $48.53 $48.55 $48.50 $48.54 $45.80 217,250
2017-05-02 $48.51 $48.54 $48.49 $48.54 $45.80 239,475
2017-05-01 $48.52 $48.52 $48.48 $48.52 $45.78 297,033
2017-04-28 $48.55 $48.55 $48.52 $48.54 $45.76 268,916
2017-04-27 $48.52 $48.56 $48.49 $48.56 $45.78 303,744
2017-04-26 $48.54 $48.54 $48.49 $48.51 $45.73 248,785
2017-04-25 $48.50 $48.55 $48.48 $48.49 $45.71 238,862
2017-04-24 $48.53 $48.56 $48.50 $48.51 $45.73 259,094
2017-04-21 $48.57 $48.66 $48.55 $48.56 $45.78 346,081
2017-04-20 $48.55 $48.56 $48.54 $48.54 $45.76 277,695
2017-04-19 $48.59 $48.62 $48.54 $48.55 $45.77 376,034
2017-04-18 $48.57 $48.61 $48.56 $48.59 $45.80 814,645
2017-04-17 $48.57 $48.58 $48.53 $48.53 $45.75 395,926
2017-04-13 $48.55 $48.57 $48.51 $48.56 $45.78 546,420
2017-04-12 $48.52 $48.55 $48.48 $48.55 $45.77 626,339
2017-04-11 $48.47 $48.52 $48.46 $48.52 $45.74 397,546
2017-04-10 $48.48 $48.49 $48.46 $48.48 $45.70 306,409
2017-04-07 $48.45 $48.48 $48.44 $48.48 $45.70 235,977
2017-04-06 $48.40 $48.46 $48.40 $48.46 $45.68 303,901
2017-04-05 $48.41 $48.44 $48.40 $48.40 $45.63 442,526
2017-04-04 $48.43 $48.44 $48.40 $48.42 $45.64 378,726
2017-04-03 $48.39 $48.45 $48.38 $48.41 $45.63 549,208
2017-03-31 $48.42 $48.44 $48.39 $48.44 $45.63 487,226
2017-03-30 $48.44 $48.45 $48.37 $48.45 $45.64 797,395
2017-03-29 $48.43 $48.47 $48.43 $48.44 $45.63 459,204
2017-03-28 $48.41 $48.44 $48.39 $48.42 $45.61 686,106
2017-03-27 $48.39 $48.43 $48.35 $48.43 $45.62 396,675
2017-03-24 $48.38 $48.38 $48.32 $48.38 $45.57 274,539
2017-03-23 $48.34 $48.38 $48.30 $48.37 $45.56 483,138
2017-03-22 $48.34 $48.34 $48.28 $48.33 $45.52 495,492
2017-03-21 $48.26 $48.32 $48.25 $48.31 $45.50 405,349
2017-03-20 $48.28 $48.28 $48.23 $48.25 $45.45 347,971
2017-03-17 $48.27 $48.27 $48.22 $48.25 $45.45 330,868
2017-03-16 $48.27 $48.28 $48.23 $48.26 $45.46 343,903
2017-03-15 $48.20 $48.27 $48.20 $48.25 $45.45 457,642
2017-03-14 $48.22 $48.24 $48.20 $48.24 $45.44 340,431
2017-03-13 $48.28 $48.32 $48.21 $48.21 $45.41 317,193
2017-03-10 $48.29 $48.29 $48.23 $48.23 $45.43 290,496
2017-03-09 $48.26 $48.30 $48.22 $48.25 $45.45 401,318
2017-03-08 $48.29 $48.35 $48.27 $48.32 $45.51 264,042
2017-03-07 $48.32 $48.36 $48.32 $48.36 $45.55 252,619
2017-03-06 $48.36 $48.36 $48.31 $48.31 $45.50 256,153
2017-03-03 $48.38 $48.38 $48.30 $48.35 $45.54 364,549
2017-03-02 $48.36 $48.36 $48.30 $48.33 $45.52 264,117
2017-03-01 $48.38 $48.38 $48.31 $48.36 $45.55 275,600
2017-02-28 $48.47 $48.49 $48.44 $48.44 $45.58 319,737
2017-02-27 $48.48 $48.50 $48.45 $48.46 $45.60 332,520
2017-02-24 $48.38 $48.47 $48.38 $48.46 $45.60 272,231
2017-02-23 $48.35 $48.38 $48.33 $48.35 $45.49 249,092
2017-02-22 $48.35 $48.37 $48.32 $48.32 $45.47 366,120
2017-02-21 $48.34 $48.35 $48.31 $48.34 $45.48 369,395
2017-02-17 $48.31 $48.34 $48.31 $48.31 $45.46 292,489
2017-02-16 $48.27 $48.33 $48.27 $48.31 $45.46 477,888
2017-02-15 $48.23 $48.31 $48.23 $48.25 $45.40 931,711
2017-02-14 $48.32 $48.34 $48.25 $48.25 $45.40 372,312
2017-02-13 $48.32 $48.33 $48.26 $48.32 $45.47 813,518
2017-02-10 $48.33 $48.34 $48.30 $48.32 $45.47 619,102
2017-02-09 $48.30 $48.35 $48.30 $48.30 $45.45 346,650
2017-02-08 $48.31 $48.40 $48.31 $48.33 $45.47 446,360
2017-02-07 $48.30 $48.32 $48.26 $48.27 $45.42 404,102
2017-02-06 $48.28 $48.32 $48.26 $48.31 $45.46 627,936
2017-02-03 $48.29 $48.29 $48.20 $48.21 $45.36 1,001,147
2017-02-02 $48.20 $48.26 $48.20 $48.23 $45.38 387,924
2017-02-01 $48.20 $48.24 $48.19 $48.23 $45.38 293,396
2017-01-31 $48.26 $48.28 $48.23 $48.28 $45.39 450,340
2017-01-30 $48.22 $48.27 $48.17 $48.23 $45.34 596,080
2017-01-27 $48.12 $48.25 $48.12 $48.25 $45.36 582,425
2017-01-26 $48.12 $48.18 $48.12 $48.17 $45.29 576,785
2017-01-25 $48.17 $48.17 $48.10 $48.14 $45.26 998,868
2017-01-24 $48.19 $48.19 $48.10 $48.17 $45.29 1,556,308
2017-01-23 $48.19 $48.19 $48.10 $48.13 $45.25 638,972
2017-01-20 $48.17 $48.19 $48.05 $48.13 $45.25 1,303,080
2017-01-19 $48.23 $48.24 $48.17 $48.17 $45.29 738,164
2017-01-18 $48.20 $48.26 $48.20 $48.24 $45.35 788,567
2017-01-17 $48.25 $48.25 $48.20 $48.23 $45.34 1,071,610
2017-01-13 $48.17 $48.22 $48.15 $48.16 $45.28 482,050
2017-01-12 $48.12 $48.18 $48.12 $48.15 $45.27 701,811
2017-01-11 $48.03 $48.13 $48.03 $48.10 $45.22 613,137
2017-01-10 $48.06 $48.09 $48.02 $48.05 $45.17 1,202,004
2017-01-09 $48.00 $48.06 $47.98 $48.06 $45.18 1,196,771
2017-01-06 $47.93 $48.01 $47.93 $48.00 $45.13 467,235
2017-01-05 $47.95 $48.00 $47.91 $47.99 $45.12 703,133
2017-01-04 $47.94 $47.95 $47.90 $47.94 $45.07 603,015
2017-01-03 $47.89 $47.93 $47.88 $47.93 $45.06 546,145
2016-12-30 $47.93 $47.96 $47.89 $47.94 $45.07 1,819,083
2016-12-29 $47.89 $47.95 $47.89 $47.92 $45.05 2,117,544
2016-12-28 $47.87 $47.94 $47.84 $47.91 $45.04 1,807,662
2016-12-27 $47.85 $47.95 $47.85 $47.94 $45.05 1,742,551
2016-12-23 $47.82 $47.89 $47.80 $47.86 $44.97 842,889
2016-12-22 $47.84 $47.90 $47.81 $47.84 $44.96 1,561,080
2016-12-21 $47.89 $47.92 $47.86 $47.90 $45.01 1,699,673
2016-12-20 $47.87 $47.94 $47.87 $47.89 $45.00 1,714,875
2016-12-19 $47.92 $47.95 $47.88 $47.93 $45.04 1,036,704
2016-12-16 $47.84 $47.92 $47.83 $47.92 $45.03 1,397,605
2016-12-15 $47.89 $48.01 $47.83 $47.90 $45.01 2,401,534
2016-12-14 $47.99 $48.03 $47.94 $47.96 $45.07 1,632,280
2016-12-13 $47.97 $48.04 $47.96 $48.03 $45.13 1,615,760
2016-12-12 $47.90 $48.03 $47.90 $48.02 $45.13 1,470,232
2016-12-09 $47.96 $47.96 $47.87 $47.90 $45.01 1,066,672
2016-12-08 $47.94 $48.02 $47.91 $47.97 $45.08 1,071,126
2016-12-07 $47.96 $48.00 $47.90 $47.94 $45.05 777,130
2016-12-06 $47.86 $47.88 $47.79 $47.84 $44.96 720,572
2016-12-05 $47.76 $47.80 $47.74 $47.80 $44.92 728,386
2016-12-02 $47.69 $47.80 $47.69 $47.76 $44.88 1,219,858
2016-12-01 $47.68 $47.81 $47.67 $47.79 $44.91 894,805
2016-11-30 $47.80 $47.83 $47.74 $47.80 $44.88 680,967
2016-11-29 $48.04 $48.04 $47.89 $47.94 $45.01 562,849
2016-11-28 $48.08 $48.19 $47.99 $48.05 $45.11 473,864
2016-11-25 $48.02 $48.08 $48.01 $48.04 $45.11 129,559
2016-11-23 $48.00 $48.10 $48.00 $48.03 $45.10 535,126
2016-11-22 $48.17 $48.25 $48.10 $48.10 $45.16 557,070
2016-11-21 $48.22 $48.26 $48.13 $48.13 $45.19 588,936
2016-11-18 $48.20 $48.20 $48.10 $48.16 $45.22 492,156
2016-11-17 $48.24 $48.24 $48.10 $48.16 $45.22 676,010
2016-11-16 $48.27 $48.28 $48.14 $48.20 $45.26 308,685
2016-11-15 $48.22 $48.34 $48.22 $48.26 $45.31 644,805
2016-11-14 $48.32 $48.35 $48.09 $48.30 $45.35 637,942
2016-11-11 $48.31 $48.39 $48.30 $48.36 $45.41 249,329
2016-11-10 $48.57 $48.63 $48.32 $48.37 $45.42 569,359
2016-11-09 $48.63 $48.64 $48.51 $48.51 $45.55 294,816
2016-11-08 $48.67 $48.70 $48.65 $48.69 $45.72 370,966
2016-11-07 $48.68 $48.70 $48.65 $48.69 $45.72 160,657
2016-11-04 $48.65 $48.70 $48.64 $48.66 $45.69 300,524
2016-11-03 $48.64 $48.68 $48.64 $48.64 $45.67 213,348
2016-11-02 $48.66 $48.68 $48.62 $48.64 $45.67 256,047
2016-11-01 $48.66 $48.67 $48.61 $48.66 $45.69 304,907
2016-10-31 $48.68 $48.70 $48.66 $48.70 $45.69 194,958
2016-10-28 $48.66 $48.70 $48.63 $48.70 $45.69 154,729
2016-10-27 $48.61 $48.67 $48.61 $48.67 $45.66 223,712
2016-10-26 $48.65 $48.66 $48.63 $48.63 $45.63 182,790
2016-10-25 $48.63 $48.68 $48.62 $48.67 $45.66 275,891
2016-10-24 $48.70 $48.72 $48.64 $48.64 $45.63 349,768
2016-10-21 $48.69 $48.69 $48.66 $48.69 $45.68 194,806
2016-10-20 $48.66 $48.67 $48.63 $48.67 $45.66 177,261
2016-10-19 $48.65 $48.67 $48.63 $48.63 $45.63 203,411
2016-10-18 $48.67 $48.68 $48.64 $48.67 $45.66 132,639
2016-10-17 $48.68 $48.69 $48.65 $48.66 $45.65 215,491
2016-10-14 $48.64 $48.68 $48.64 $48.64 $45.63 524,957
2016-10-13 $48.62 $48.70 $48.62 $48.64 $45.63 602,796
2016-10-12 $48.69 $48.69 $48.62 $48.63 $45.63 229,529
2016-10-11 $48.71 $48.74 $48.64 $48.64 $45.63 212,406
2016-10-10 $48.73 $48.75 $48.70 $48.73 $45.72 154,107
2016-10-07 $48.73 $48.75 $48.72 $48.73 $45.72 178,743
2016-10-06 $48.77 $48.77 $48.72 $48.74 $45.73 286,076
2016-10-05 $48.83 $48.83 $48.76 $48.79 $45.78 425,720
2016-10-04 $48.80 $48.85 $48.78 $48.78 $45.77 365,443
2016-10-03 $48.82 $48.85 $48.80 $48.81 $45.79 274,352
2016-09-30 $48.84 $48.86 $48.83 $48.85 $45.79 361,765
2016-09-29 $48.86 $48.88 $48.83 $48.85 $45.79 278,587
2016-09-28 $48.86 $48.88 $48.84 $48.87 $45.81 251,287
2016-09-27 $48.85 $48.92 $48.83 $48.84 $45.78 232,616
2016-09-26 $48.84 $48.87 $48.83 $48.87 $45.81 309,435
2016-09-23 $48.84 $48.87 $48.84 $48.86 $45.80 325,556
2016-09-22 $48.83 $48.87 $48.83 $48.86 $45.80 187,141
2016-09-21 $48.83 $48.87 $48.81 $48.84 $45.78 293,022
2016-09-20 $48.85 $48.88 $48.83 $48.83 $45.77 209,036
2016-09-19 $48.90 $48.90 $48.83 $48.85 $45.79 269,446
2016-09-16 $48.86 $48.90 $48.85 $48.89 $45.83 235,415
2016-09-15 $48.88 $48.91 $48.85 $48.85 $45.79 280,916
2016-09-14 $48.89 $48.92 $48.88 $48.88 $45.82 231,373
2016-09-13 $48.91 $48.93 $48.89 $48.90 $45.84 377,681
2016-09-12 $48.91 $48.96 $48.91 $48.96 $45.90 256,110
2016-09-09 $48.92 $48.94 $48.91 $48.94 $45.88 365,103
2016-09-08 $48.97 $48.97 $48.93 $48.95 $45.89 447,562
2016-09-07 $48.99 $49.01 $48.96 $48.96 $45.90 198,798
2016-09-06 $49.00 $49.04 $48.99 $48.99 $45.92 242,474
2016-09-02 $49.02 $49.04 $49.00 $49.01 $45.94 387,228
2016-09-01 $49.11 $49.11 $49.04 $49.04 $45.97 263,822
2016-08-31 $49.15 $49.17 $49.13 $49.13 $46.02 275,471
2016-08-30 $49.18 $49.21 $49.15 $49.15 $46.04 239,466
2016-08-29 $49.14 $49.21 $49.14 $49.20 $46.09 163,112
2016-08-26 $49.21 $49.21 $49.14 $49.18 $46.07 255,243
2016-08-25 $49.22 $49.24 $49.19 $49.19 $46.08 255,446
2016-08-24 $49.24 $49.25 $49.20 $49.21 $46.10 250,832
2016-08-23 $49.24 $49.25 $49.21 $49.24 $46.12 240,834
2016-08-22 $49.20 $49.24 $49.20 $49.24 $46.12 189,277
2016-08-19 $49.20 $49.23 $49.18 $49.18 $46.07 216,841
2016-08-18 $49.21 $49.24 $49.17 $49.20 $46.09 273,970
2016-08-17 $49.20 $49.22 $49.17 $49.22 $46.11 1,055,264
2016-08-16 $49.16 $49.20 $49.15 $49.16 $46.05 638,735
2016-08-15 $49.18 $49.19 $49.16 $49.19 $46.08 121,732
2016-08-12 $49.17 $49.20 $49.13 $49.17 $46.06 180,014
2016-08-11 $49.17 $49.18 $49.11 $49.12 $46.01 228,508
2016-08-10 $49.19 $49.20 $49.16 $49.19 $46.08 413,497
2016-08-09 $49.14 $49.19 $49.13 $49.17 $46.06 319,211
2016-08-08 $49.09 $49.16 $49.09 $49.15 $46.04 341,844
2016-08-05 $49.18 $49.18 $49.09 $49.09 $45.98 177,614
2016-08-04 $49.16 $49.19 $49.15 $49.19 $46.08 313,081
2016-08-03 $49.14 $49.16 $49.12 $49.14 $46.03 518,586
2016-08-02 $49.12 $49.15 $49.10 $49.11 $46.00 390,649
2016-08-01 $49.15 $49.19 $49.10 $49.10 $45.99 229,256
2016-07-29 $49.16 $49.21 $49.16 $49.20 $46.05 199,847
2016-07-28 $49.16 $49.18 $49.13 $49.16 $46.01 196,676
2016-07-27 $49.10 $49.17 $49.09 $49.13 $45.99 189,055
2016-07-26 $49.09 $49.11 $49.08 $49.08 $45.94 269,620
2016-07-25 $49.10 $49.11 $49.07 $49.10 $45.96 253,991
2016-07-22 $49.08 $49.11 $49.07 $49.07 $45.93 263,328
2016-07-21 $49.05 $49.10 $49.04 $49.10 $45.95 242,875
2016-07-20 $49.06 $49.09 $49.06 $49.08 $45.94 171,782
2016-07-19 $49.05 $49.09 $49.04 $49.09 $45.95 456,903
2016-07-18 $49.05 $49.09 $49.05 $49.05 $45.91 241,020
2016-07-15 $49.08 $49.09 $49.04 $49.06 $45.92 283,481
2016-07-14 $49.06 $49.09 $49.04 $49.06 $45.92 238,624
2016-07-13 $49.04 $49.11 $49.04 $49.06 $45.92 274,648
2016-07-12 $49.06 $49.09 $49.04 $49.04 $45.90 392,862
2016-07-11 $49.06 $49.08 $49.04 $49.07 $45.93 304,901
2016-07-08 $49.08 $49.08 $49.05 $49.05 $45.91 173,258
2016-07-07 $49.11 $49.12 $49.04 $49.06 $45.92 533,937
2016-07-06 $49.10 $49.16 $49.06 $49.10 $45.96 124,687
2016-07-05 $49.08 $49.14 $49.07 $49.13 $45.99 525,643
2016-07-01 $49.03 $49.09 $49.03 $49.09 $45.95 355,701
2016-06-30 $49.09 $49.11 $49.08 $49.08 $45.90 405,441
2016-06-29 $49.14 $49.15 $49.07 $49.07 $45.89 810,966
2016-06-28 $49.11 $49.17 $49.10 $49.11 $45.93 365,656
2016-06-27 $49.11 $49.18 $49.08 $49.13 $45.95 179,100
2016-06-24 $48.91 $49.12 $48.91 $49.09 $45.91 176,385
2016-06-23 $48.98 $48.98 $48.90 $48.92 $45.75 148,398
2016-06-22 $48.95 $49.02 $48.95 $48.95 $45.78 469,490
2016-06-21 $49.00 $49.00 $48.96 $48.97 $45.80 308,949
2016-06-20 $49.03 $49.03 $48.96 $48.96 $45.79 211,083
2016-06-17 $49.02 $49.03 $48.99 $49.02 $45.85 205,278
2016-06-16 $48.97 $49.02 $48.97 $48.97 $45.80 168,067
2016-06-15 $48.96 $49.02 $48.95 $48.98 $45.81 232,721
2016-06-14 $48.93 $48.99 $48.93 $48.95 $45.78 201,422
2016-06-13 $48.93 $48.96 $48.92 $48.95 $45.78 428,683
2016-06-10 $48.89 $48.96 $48.89 $48.94 $45.77 226,339
2016-06-09 $48.88 $48.92 $48.85 $48.92 $45.75 348,531
2016-06-08 $48.86 $48.89 $48.85 $48.85 $45.69 125,076
2016-06-07 $48.87 $48.89 $48.85 $48.87 $45.71 306,606
2016-06-06 $48.83 $48.87 $48.82 $48.86 $45.70 201,106
2016-06-03 $48.82 $48.87 $48.82 $48.83 $45.67 254,305
2016-06-02 $48.80 $48.82 $48.79 $48.80 $45.64 263,725
2016-06-01 $48.80 $48.82 $48.78 $48.82 $45.65 299,329
2016-05-31 $48.84 $48.86 $48.82 $48.83 $45.63 268,506
2016-05-27 $48.85 $48.90 $48.81 $48.83 $45.63 233,377
2016-05-26 $48.86 $48.88 $48.84 $48.85 $45.65 181,424
2016-05-25 $48.88 $48.89 $48.86 $48.86 $45.66 333,204
2016-05-24 $48.90 $48.92 $48.86 $48.86 $45.66 255,640
2016-05-23 $48.92 $48.93 $48.90 $48.92 $45.72 168,965
2016-05-20 $48.90 $48.95 $48.90 $48.94 $45.74 177,530
2016-05-19 $48.92 $48.96 $48.92 $48.93 $45.73 233,574
2016-05-18 $49.00 $49.06 $48.92 $48.93 $45.73 309,140
2016-05-17 $48.99 $49.01 $48.97 $48.97 $45.76 198,355
2016-05-16 $48.98 $48.98 $48.95 $48.98 $45.77 274,244
2016-05-13 $48.96 $49.00 $48.96 $49.00 $45.79 244,284
2016-05-12 $48.96 $48.98 $48.93 $48.94 $45.74 244,740
2016-05-11 $48.98 $48.99 $48.94 $48.96 $45.76 245,142
2016-05-10 $48.94 $48.99 $48.94 $48.95 $45.75 433,753
2016-05-09 $48.96 $48.96 $48.93 $48.94 $45.74 147,404
2016-05-06 $48.93 $48.96 $48.92 $48.95 $45.75 193,417
2016-05-05 $48.96 $48.96 $48.92 $48.93 $45.73 201,040
2016-05-04 $48.96 $48.98 $48.93 $48.96 $45.76 267,007
2016-05-03 $48.92 $48.96 $48.91 $48.96 $45.76 339,099
2016-05-02 $48.94 $48.94 $48.87 $48.88 $45.68 287,754
2016-04-29 $48.93 $48.95 $48.90 $48.92 $45.68 366,390
2016-04-28 $48.90 $48.96 $48.89 $48.93 $45.69 394,720
2016-04-27 $48.89 $48.95 $48.88 $48.93 $45.69 434,624
2016-04-26 $48.90 $48.91 $48.88 $48.88 $45.64 194,302
2016-04-25 $48.93 $48.93 $48.88 $48.88 $45.64 332,285
2016-04-22 $48.88 $48.92 $48.88 $48.92 $45.68 1,010,151
2016-04-21 $48.92 $48.92 $48.88 $48.88 $45.64 234,269
2016-04-20 $48.89 $48.92 $48.89 $48.91 $45.67 217,928
2016-04-19 $48.90 $48.93 $48.86 $48.89 $45.65 507,027
2016-04-18 $48.94 $48.94 $48.86 $48.94 $45.70 1,108,620
2016-04-15 $48.94 $48.94 $48.90 $48.94 $45.70 398,319
2016-04-14 $48.90 $48.93 $48.88 $48.92 $45.68 197,820
2016-04-13 $48.85 $48.94 $48.85 $48.89 $45.65 219,845
2016-04-12 $48.86 $48.88 $48.85 $48.87 $45.63 451,297
2016-04-11 $48.87 $48.90 $48.86 $48.86 $45.62 522,298
2016-04-08 $48.91 $48.91 $48.81 $48.88 $45.64 473,528
2016-04-07 $48.87 $48.93 $48.84 $48.93 $45.69 181,702
2016-04-06 $48.80 $48.88 $48.80 $48.82 $45.59 386,984
2016-04-05 $48.79 $48.85 $48.75 $48.80 $45.57 283,717
2016-04-04 $48.76 $48.82 $48.76 $48.78 $45.55 636,119
2016-04-01 $48.79 $48.82 $48.75 $48.75 $45.52 701,563
2016-03-31 $48.80 $48.86 $48.80 $48.82 $45.55 292,443
2016-03-30 $48.86 $48.86 $48.81 $48.81 $45.54 460,723
2016-03-29 $48.84 $48.89 $48.81 $48.87 $45.60 276,080
2016-03-28 $48.82 $48.85 $48.81 $48.82 $45.55 206,260
2016-03-24 $48.80 $48.83 $48.80 $48.80 $45.53 279,865
2016-03-23 $48.78 $48.83 $48.75 $48.80 $45.53 206,550
2016-03-22 $48.80 $48.83 $48.78 $48.82 $45.55 304,609
2016-03-21 $48.79 $48.82 $48.76 $48.82 $45.55 219,715
2016-03-18 $48.81 $48.82 $48.79 $48.81 $45.54 1,308,863
2016-03-17 $48.84 $48.84 $48.79 $48.83 $45.56 185,254
2016-03-16 $48.78 $48.84 $48.78 $48.84 $45.57 303,514
2016-03-15 $48.78 $48.84 $48.78 $48.78 $45.52 184,636
2016-03-14 $24.43 $24.43 $24.39 $24.40 $45.53 408,447
2016-03-11 $24.41 $24.44 $24.39 $24.42 $45.57 276,595
2016-03-10 $24.41 $24.44 $24.39 $24.41 $45.55 326,864
2016-03-09 $24.42 $24.44 $24.41 $24.44 $45.61 201,425
2016-03-08 $24.40 $24.45 $24.40 $24.42 $45.57 553,764
2016-03-07 $24.39 $24.43 $24.38 $24.43 $45.59 352,640
2016-03-04 $24.41 $24.44 $24.38 $24.39 $45.52 279,725
2016-03-03 $24.45 $24.45 $24.41 $24.41 $45.55 476,985
2016-03-02 $24.48 $24.50 $24.43 $24.43 $45.59 1,055,485
2016-03-01 $24.50 $24.53 $24.47 $24.51 $45.74 277,784
2016-02-29 $24.50 $24.55 $24.50 $24.52 $45.72 334,441
2016-02-26 $24.53 $24.55 $24.51 $24.51 $45.70 280,068
2016-02-25 $24.56 $24.57 $24.53 $24.53 $45.73 317,595
2016-02-24 $24.58 $24.59 $24.56 $24.57 $45.81 127,948
2016-02-23 $24.56 $24.59 $24.56 $24.59 $45.85 255,497
2016-02-22 $24.59 $24.59 $24.57 $24.59 $45.85 131,355
2016-02-19 $24.60 $24.60 $24.56 $24.57 $45.81 237,133
2016-02-18 $24.59 $24.59 $24.56 $24.58 $45.83 261,480
2016-02-17 $24.58 $24.60 $24.56 $24.56 $45.79 265,307
2016-02-16 $24.61 $24.62 $24.58 $24.61 $45.88 324,800
2016-02-12 $24.56 $24.60 $24.56 $24.57 $45.81 264,748
2016-02-11 $24.57 $24.62 $24.57 $24.60 $45.87 276,950
2016-02-10 $24.59 $24.60 $24.56 $24.59 $45.85 237,042
2016-02-09 $24.56 $24.61 $24.56 $24.59 $45.85 235,660
2016-02-08 $24.57 $24.59 $24.53 $24.59 $45.85 418,393
2016-02-05 $24.52 $24.54 $24.51 $24.53 $45.73 278,514
2016-02-04 $24.51 $24.52 $24.48 $24.49 $45.66 342,738
2016-02-03 $24.48 $24.52 $24.48 $24.49 $45.66 194,046
2016-02-02 $24.45 $24.51 $24.43 $24.51 $45.70 931,625
2016-02-01 $24.41 $24.46 $24.41 $24.43 $45.55 364,754
2016-01-29 $24.41 $24.46 $24.41 $24.46 $45.57 431,154
2016-01-28 $24.43 $24.44 $24.39 $24.39 $45.44 259,477
2016-01-27 $24.44 $24.44 $24.41 $24.44 $45.53 228,064
2016-01-26 $24.43 $24.44 $24.41 $24.44 $45.53 312,761
2016-01-25 $24.40 $24.44 $24.40 $24.40 $45.46 508,942
2016-01-22 $24.44 $24.48 $24.38 $24.42 $45.50 1,038,797
2016-01-21 $24.46 $24.47 $24.43 $24.45 $45.55 287,544
2016-01-20 $24.42 $24.48 $24.40 $24.46 $45.57 543,103
2016-01-19 $24.43 $24.45 $24.40 $24.41 $45.48 1,656,191
2016-01-15 $24.41 $24.44 $24.40 $24.43 $45.51 355,492
2016-01-14 $24.42 $24.43 $24.39 $24.42 $45.50 236,186
2016-01-13 $24.40 $24.42 $24.39 $24.41 $45.48 247,362
2016-01-12 $24.42 $24.43 $24.40 $24.43 $45.51 212,860
2016-01-11 $24.38 $24.41 $24.38 $24.40 $45.46 291,190
2016-01-08 $24.40 $24.43 $24.37 $24.38 $45.42 411,608
2016-01-07 $24.41 $24.41 $24.38 $24.41 $45.48 279,617
2016-01-06 $24.38 $24.40 $24.35 $24.40 $45.46 297,537
2016-01-05 $24.34 $24.42 $24.32 $24.34 $45.35 1,221,169
2016-01-04 $24.34 $24.35 $24.31 $24.31 $45.29 445,221
2015-12-31 $24.34 $24.36 $24.32 $24.36 $45.38 280,753
2015-12-30 $24.32 $24.36 $24.30 $24.35 $45.37 642,899
2015-12-29 $24.33 $24.35 $24.32 $24.34 $45.35 467,232
2015-12-28 $24.31 $24.36 $24.31 $24.34 $45.31 359,486
2015-12-24 $24.32 $24.33 $24.31 $24.33 $45.29 292,800
2015-12-23 $24.28 $24.33 $24.28 $24.33 $45.29 641,090
2015-12-22 $24.27 $24.32 $24.26 $24.32 $45.28 394,639
2015-12-21 $24.28 $24.30 $24.27 $24.29 $45.22 495,582
2015-12-18 $24.30 $24.30 $24.27 $24.30 $45.24 371,931
2015-12-17 $24.27 $24.31 $24.27 $24.29 $45.22 346,433
2015-12-16 $24.30 $24.32 $24.27 $24.28 $45.20 390,062
2015-12-15 $24.30 $24.33 $24.28 $24.30 $45.24 262,716
2015-12-14 $24.34 $24.35 $24.28 $24.30 $45.24 330,239
2015-12-11 $24.35 $24.37 $24.32 $24.36 $45.35 308,526
2015-12-10 $24.35 $24.36 $24.32 $24.32 $45.28 182,006
2015-12-09 $24.35 $24.36 $24.33 $24.36 $45.35 275,066
2015-12-08 $24.34 $24.35 $24.31 $24.31 $45.26 170,309
2015-12-07 $24.33 $24.35 $24.32 $24.32 $45.28 372,509
2015-12-04 $24.30 $24.34 $24.30 $24.34 $45.31 468,547
2015-12-03 $24.34 $24.35 $24.31 $24.33 $45.29 318,971
2015-12-02 $24.36 $24.36 $24.34 $24.36 $45.35 281,330
2015-12-01 $24.35 $24.37 $24.33 $24.35 $45.33 436,588
2015-11-30 $24.35 $24.37 $24.33 $24.37 $45.33 134,426
2015-11-27 $24.34 $24.36 $24.33 $24.34 $45.28 64,594
2015-11-25 $24.35 $24.37 $24.32 $24.36 $45.31 188,992
2015-11-24 $24.36 $24.37 $24.35 $24.35 $45.29 266,324
2015-11-23 $24.33 $24.36 $24.33 $24.36 $45.31 207,380
2015-11-20 $24.35 $24.35 $24.33 $24.33 $45.26 134,803
2015-11-19 $24.36 $24.36 $24.32 $24.32 $45.24 244,947
2015-11-18 $24.32 $24.35 $24.32 $24.35 $45.29 231,313
2015-11-17 $24.34 $24.36 $24.32 $24.36 $45.31 155,773
2015-11-16 $24.35 $24.35 $24.31 $24.35 $45.29 171,089
2015-11-13 $24.31 $24.35 $24.31 $24.33 $45.26 178,762
2015-11-12 $24.32 $24.34 $24.30 $24.30 $45.20 454,698
2015-11-11 $24.34 $24.36 $24.31 $24.32 $45.24 442,454
2015-11-10 $24.35 $24.36 $24.33 $24.34 $45.28 449,334
2015-11-09 $24.34 $24.37 $24.34 $24.35 $45.29 212,573
2015-11-06 $24.38 $24.39 $24.36 $24.36 $45.31 238,971
2015-11-05 $24.37 $24.41 $24.37 $24.39 $45.37 365,072
2015-11-04 $24.42 $24.42 $24.38 $24.40 $45.39 254,917
2015-11-03 $24.42 $24.46 $24.39 $24.41 $45.41 205,911
2015-11-02 $24.41 $24.42 $24.38 $24.41 $45.41 317,892
2015-10-30 $24.42 $24.45 $24.41 $24.42 $45.39 207,406
2015-10-29 $24.40 $24.43 $24.40 $24.43 $45.41 175,863
2015-10-28 $24.41 $24.45 $24.40 $24.40 $45.35 176,287
2015-10-27 $24.41 $24.43 $24.40 $24.40 $45.35 162,652
2015-10-26 $24.41 $24.43 $24.41 $24.43 $45.41 164,015
2015-10-23 $24.39 $24.42 $24.38 $24.38 $45.32 214,320
2015-10-22 $24.41 $24.43 $24.40 $24.41 $45.37 166,732
2015-10-21 $24.41 $24.43 $24.40 $24.41 $45.37 162,118
2015-10-20 $24.39 $24.41 $24.39 $24.39 $45.33 144,817
2015-10-19 $24.40 $24.42 $24.40 $24.40 $45.35 348,375
2015-10-16 $24.41 $24.43 $24.40 $24.40 $45.35 151,680
2015-10-15 $24.40 $24.42 $24.39 $24.42 $45.39 215,085
2015-10-14 $24.43 $24.43 $24.40 $24.41 $45.37 222,387
2015-10-13 $24.39 $24.43 $24.39 $24.43 $45.41 239,909
2015-10-12 $24.41 $24.42 $24.38 $24.39 $45.33 321,295
2015-10-09 $24.38 $24.42 $24.38 $24.39 $45.33 233,523
2015-10-08 $24.39 $24.40 $24.38 $24.38 $45.32 133,155
2015-10-07 $24.38 $24.41 $24.36 $24.39 $45.33 151,763
2015-10-06 $24.36 $24.39 $24.36 $24.38 $45.32 324,111
2015-10-05 $24.36 $24.40 $24.35 $24.37 $45.30 501,075
2015-10-02 $24.35 $24.38 $24.35 $24.37 $45.30 239,210
2015-10-01 $24.36 $24.38 $24.34 $24.34 $45.24 366,958
2015-09-30 $24.35 $24.38 $24.35 $24.36 $45.24 171,882
2015-09-29 $24.34 $24.38 $24.34 $24.36 $45.24 334,343
2015-09-28 $24.35 $24.37 $24.33 $24.34 $45.20 282,564
2015-09-25 $24.32 $24.35 $24.31 $24.35 $45.22 221,933
2015-09-24 $24.34 $24.37 $24.32 $24.32 $45.17 221,627
2015-09-23 $24.35 $24.37 $24.32 $24.32 $45.17 133,492
2015-09-22 $24.30 $24.36 $24.30 $24.35 $45.22 300,766
2015-09-21 $24.33 $24.33 $24.30 $24.30 $45.13 187,492
2015-09-18 $24.31 $24.35 $24.30 $24.33 $45.18 187,535
2015-09-17 $24.25 $24.32 $24.24 $24.32 $45.17 143,014
2015-09-16 $24.25 $24.32 $24.25 $24.25 $45.04 174,082
2015-09-15 $24.29 $24.33 $24.27 $24.27 $45.07 191,748
2015-09-14 $24.29 $24.31 $24.29 $24.29 $45.11 215,577
2015-09-11 $24.31 $24.31 $24.30 $24.31 $45.15 113,713
2015-09-10 $24.30 $24.31 $24.29 $24.30 $45.13 166,441
2015-09-09 $24.32 $24.34 $24.29 $24.29 $45.11 321,232
2015-09-08 $24.32 $24.33 $24.30 $24.32 $45.17 269,986
2015-09-04 $24.35 $24.35 $24.31 $24.32 $45.17 157,766
2015-09-03 $24.30 $24.35 $24.30 $24.34 $45.20 300,048
2015-09-02 $24.32 $24.34 $24.31 $24.31 $45.15 269,445
2015-09-01 $24.33 $24.35 $24.32 $24.34 $45.20 372,602
2015-08-31 $24.30 $24.35 $24.30 $24.35 $45.19 452,988
2015-08-28 $24.33 $24.34 $24.30 $24.30 $45.10 143,672
2015-08-27 $24.29 $24.34 $24.28 $24.34 $45.17 291,913

SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) News Headlines

Recent SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) News
Similar Companies to SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) 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.