PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) Exchange: NYSE ARCA

Data as of April 26, 2024

$49.68 ($0.00) 0.00%

PIMCO Short Term Municipal Bond Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Short Term Municipal Bond Active Exchange-Traded Fund.
Daily Information Data
Date April 26, 2024
Open $49.69
Previous Close $49.68
High $49.75
Low $49.68
Adjusted Open $49.69
Previous Adjusted Close $49.68
Adjusted High $49.75
Adjusted Low $49.68

About PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its assets in a diversified portfolio of debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax ("Municipal Bonds"). Municipal Bonds generally are issued by or on behalf of states and local governments and their agencies, authorities and other instrumentalities.The Fund does not intend to invest in Municipal Bonds whose interest is subject to the federal alternative minimum tax. The Fund may only invest in U.S. dollar-denominated investment grade debt securities, rated Baa or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by Pacific Investment Management Company LLC ('PIMCO") to be of comparable quality. The Fund may invest 25% or more of its total assets in Municipal Bonds that finance similar projects, such as those relating to education, health care, housing, transportation, and utilities, and 25% or more of its total assets in industrial development bonds. The average portfolio duration of this Fund varies based on PIMCO's forecast for interest rates and under normal market conditions is not expected to exceed three years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The dollar-weighted average portfolio maturity of the Fund is normally not expected to exceed three years. The portfolio manager focuses on bonds with the potential to offer attractive current income, typically looking for bonds that can provide consistently attractive current yields or that are trading at competitive market prices.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls).

Historical Stock Data for PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)

Date Open High Low Close Adj.Close Volume
2024-04-26 $49.69 $49.75 $49.68 $49.68 $49.68 53,861
2024-04-25 $49.73 $49.74 $49.67 $49.68 $49.68 43,002
2024-04-24 $49.77 $49.77 $49.68 $49.74 $49.74 27,234
2024-04-23 $49.76 $49.82 $49.73 $49.78 $49.78 28,501
2024-04-22 $49.78 $49.79 $49.70 $49.75 $49.75 25,757
2024-04-19 $49.75 $49.77 $49.70 $49.77 $49.77 44,850
2024-04-18 $49.73 $49.74 $49.66 $49.73 $49.73 61,957
2024-04-17 $49.75 $49.76 $49.66 $49.75 $49.75 51,506
2024-04-16 $49.66 $49.74 $49.66 $49.68 $49.68 30,810
2024-04-15 $49.65 $49.76 $49.65 $49.70 $49.70 74,598
2024-04-12 $49.74 $49.77 $49.68 $49.74 $49.74 141,431
2024-04-11 $49.69 $49.72 $49.63 $49.71 $49.71 119,668
2024-04-10 $49.71 $49.73 $49.65 $49.65 $49.65 33,767
2024-04-09 $49.81 $49.82 $49.71 $49.80 $49.80 28,808
2024-04-08 $49.82 $49.82 $49.71 $49.77 $49.77 110,704
2024-04-05 $49.79 $49.82 $49.70 $49.78 $49.78 49,863
2024-04-04 $49.81 $49.83 $49.75 $49.83 $49.83 41,759
2024-04-03 $49.80 $49.83 $49.73 $49.81 $49.81 53,935
2024-04-02 $49.84 $49.86 $49.77 $49.80 $49.80 76,373
2024-04-01 $49.81 $49.93 $49.79 $49.81 $49.81 28,174
2024-03-28 $49.97 $50.07 $49.90 $49.90 $49.77 43,172
2024-03-27 $49.98 $50.05 $49.94 $49.94 $49.81 33,393
2024-03-26 $49.98 $50.07 $49.96 $49.96 $49.83 16,914
2024-03-25 $49.98 $50.06 $49.96 $50.01 $49.88 16,853
2024-03-22 $50.07 $50.11 $49.91 $50.02 $49.89 37,883
2024-03-21 $50.04 $50.06 $50.01 $50.01 $49.88 26,675
2024-03-20 $50.03 $50.08 $50.01 $50.08 $49.95 33,330
2024-03-19 $50.01 $50.07 $49.95 $49.99 $49.86 38,892
2024-03-18 $49.97 $50.06 $49.95 $50.01 $49.88 14,078
2024-03-15 $50.02 $50.06 $49.94 $49.94 $49.94 18,937
2024-03-14 $49.99 $50.09 $49.95 $49.96 $49.96 32,852
2024-03-13 $50.05 $50.12 $50.01 $50.12 $50.12 48,557
2024-03-12 $50.05 $50.10 $50.00 $50.09 $50.09 70,649
2024-03-11 $50.08 $50.09 $50.01 $50.09 $50.09 26,061
2024-03-08 $50.06 $50.09 $50.01 $50.09 $50.09 33,777
2024-03-07 $50.01 $50.10 $49.99 $50.00 $50.00 22,676
2024-03-06 $50.04 $50.08 $49.96 $50.05 $50.05 87,456
2024-03-05 $50.04 $50.05 $49.94 $50.02 $50.02 38,074
2024-03-04 $50.02 $50.02 $49.92 $49.94 $49.94 21,793
2024-03-01 $49.93 $50.04 $49.92 $49.95 $49.95 16,038
2024-02-29 $50.09 $50.14 $50.02 $50.04 $49.92 45,491
2024-02-28 $50.11 $50.11 $49.98 $50.03 $49.91 26,554
2024-02-27 $49.99 $50.10 $49.99 $50.01 $49.89 34,524
2024-02-26 $50.09 $50.11 $49.98 $50.10 $49.98 62,453
2024-02-23 $50.08 $50.08 $49.96 $50.00 $49.88 64,816
2024-02-22 $50.03 $50.07 $49.97 $49.97 $49.85 46,768
2024-02-21 $50.01 $50.06 $49.95 $49.96 $49.84 21,128
2024-02-20 $49.97 $50.04 $49.94 $49.96 $49.84 62,756
2024-02-16 $50.00 $50.04 $49.91 $50.02 $49.90 36,295
2024-02-15 $50.00 $50.04 $49.92 $50.04 $49.92 46,264
2024-02-14 $49.95 $49.98 $49.86 $49.90 $49.78 26,948
2024-02-13 $49.99 $49.99 $49.85 $49.91 $49.78 107,084
2024-02-12 $49.96 $50.04 $49.92 $50.04 $49.92 30,060
2024-02-09 $50.00 $50.00 $49.89 $49.94 $49.94 59,713
2024-02-08 $49.95 $49.97 $49.90 $49.95 $49.95 97,629
2024-02-07 $49.94 $50.00 $49.89 $49.92 $49.92 48,780
2024-02-06 $49.91 $49.95 $49.88 $49.95 $49.95 55,643
2024-02-05 $50.10 $50.10 $49.88 $49.94 $49.94 113,820
2024-02-02 $50.09 $50.09 $49.95 $49.96 $49.96 152,153
2024-02-01 $50.06 $50.12 $50.06 $50.11 $50.11 42,666
2024-01-31 $50.09 $50.18 $50.00 $50.18 $50.06 38,110
2024-01-30 $50.07 $50.07 $49.96 $50.06 $49.94 31,931
2024-01-29 $50.00 $50.05 $49.95 $50.05 $50.05 53,211
2024-01-26 $49.96 $49.98 $49.90 $49.97 $49.97 21,869
2024-01-25 $50.00 $50.00 $49.89 $49.96 $49.96 26,202
2024-01-24 $49.98 $49.98 $49.89 $49.92 $49.92 45,130
2024-01-23 $49.96 $49.96 $49.87 $49.95 $49.95 29,962
2024-01-22 $49.90 $49.95 $49.85 $49.95 $49.95 37,628
2024-01-19 $49.92 $49.92 $49.84 $49.89 $49.89 26,847
2024-01-18 $49.96 $49.96 $49.86 $49.90 $49.90 28,411
2024-01-17 $49.99 $49.99 $49.91 $49.92 $49.92 35,442
2024-01-16 $50.01 $50.06 $49.98 $50.02 $50.02 21,764
2024-01-12 $50.05 $50.07 $50.01 $50.05 $50.05 34,636
2024-01-11 $50.01 $50.06 $49.96 $50.04 $50.04 44,900
2024-01-10 $50.05 $50.05 $49.99 $50.00 $50.00 17,780
2024-01-09 $50.08 $50.08 $50.02 $50.04 $50.04 53,582
2024-01-08 $50.00 $50.06 $50.00 $50.06 $50.06 19,091
2024-01-05 $49.98 $50.03 $49.95 $50.02 $50.02 34,980
2024-01-04 $50.02 $50.04 $49.98 $50.03 $50.03 33,311
2024-01-03 $50.03 $50.06 $49.96 $50.06 $50.06 53,033
2024-01-02 $49.98 $50.05 $49.98 $50.04 $50.04 71,622
2023-12-29 $49.97 $50.06 $49.97 $50.03 $50.03 114,475
2023-12-28 $50.04 $50.04 $49.99 $49.99 $49.99 55,030
2023-12-27 $50.16 $50.18 $50.10 $50.13 $50.00 63,607
2023-12-26 $50.14 $50.15 $50.09 $50.14 $50.01 37,777
2023-12-22 $50.12 $50.13 $50.07 $50.12 $50.12 56,782
2023-12-21 $50.13 $50.14 $50.06 $50.06 $50.06 63,980
2023-12-20 $50.04 $50.11 $50.04 $50.06 $50.06 158,312
2023-12-19 $50.04 $50.08 $50.02 $50.07 $50.07 53,578
2023-12-18 $50.15 $50.15 $50.02 $50.03 $50.03 64,749
2023-12-15 $50.09 $50.11 $50.02 $50.06 $50.06 436,532
2023-12-14 $50.02 $50.07 $49.98 $50.01 $50.01 195,007
2023-12-13 $49.87 $49.96 $49.82 $49.95 $49.95 86,377
2023-12-12 $49.88 $49.88 $49.82 $49.83 $49.83 83,821
2023-12-11 $49.85 $49.86 $49.76 $49.80 $49.80 60,828
2023-12-08 $49.79 $49.88 $49.77 $49.80 $49.80 25,761
2023-12-07 $49.88 $49.89 $49.80 $49.81 $49.81 85,680
2023-12-06 $49.86 $49.90 $49.78 $49.79 $49.79 43,599
2023-12-05 $49.73 $49.83 $49.73 $49.74 $49.74 83,355
2023-12-04 $49.75 $49.81 $49.70 $49.74 $49.74 68,153
2023-12-01 $49.64 $49.80 $49.64 $49.80 $49.80 62,603
2023-11-30 $49.83 $49.87 $49.73 $49.81 $49.69 71,249
2023-11-29 $49.78 $49.82 $49.68 $49.77 $49.65 43,767
2023-11-28 $49.67 $49.70 $49.60 $49.70 $49.58 54,496
2023-11-27 $49.59 $49.64 $49.52 $49.64 $49.52 46,778
2023-11-24 $49.59 $49.59 $49.48 $49.49 $49.37 14,735
2023-11-22 $49.59 $49.59 $49.49 $49.58 $49.46 77,326
2023-11-21 $49.55 $49.57 $49.46 $49.52 $49.40 93,885
2023-11-20 $49.41 $49.53 $49.41 $49.53 $49.41 88,060
2023-11-17 $49.47 $49.47 $49.38 $49.44 $49.32 52,601
2023-11-16 $49.44 $49.48 $49.38 $49.45 $49.33 55,128
2023-11-15 $49.32 $49.40 $49.29 $49.34 $49.22 50,681
2023-11-14 $49.25 $49.38 $49.25 $49.35 $49.23 59,954
2023-11-13 $49.21 $49.28 $49.21 $49.25 $49.13 36,382
2023-11-10 $49.20 $49.27 $49.20 $49.20 $49.08 38,070
2023-11-09 $49.31 $49.31 $49.14 $49.16 $49.04 225,508
2023-11-08 $49.24 $49.29 $49.17 $49.28 $49.16 74,905
2023-11-07 $49.19 $49.22 $49.14 $49.22 $49.10 44,425
2023-11-06 $49.17 $49.17 $48.96 $49.13 $49.01 147,344
2023-11-03 $49.14 $49.18 $49.05 $49.18 $49.18 90,282
2023-11-02 $49.12 $49.12 $48.90 $48.99 $48.99 71,081
2023-11-01 $48.80 $48.89 $48.73 $48.88 $48.88 206,228
2023-10-31 $48.88 $48.91 $48.82 $48.87 $48.75 52,227
2023-10-30 $48.88 $48.89 $48.83 $48.83 $48.71 202,854
2023-10-27 $48.89 $48.89 $48.81 $48.87 $48.75 40,470
2023-10-26 $48.87 $48.87 $48.80 $48.86 $48.74 99,339
2023-10-25 $48.87 $48.87 $48.79 $48.80 $48.80 118,901
2023-10-24 $48.85 $48.88 $48.80 $48.81 $48.81 50,298
2023-10-23 $48.85 $48.87 $48.78 $48.84 $48.84 35,217
2023-10-20 $48.79 $48.85 $48.77 $48.82 $48.82 156,870
2023-10-19 $48.80 $48.86 $48.75 $48.83 $48.83 51,518
2023-10-18 $48.90 $48.90 $48.80 $48.84 $48.84 39,848
2023-10-17 $48.97 $48.97 $48.80 $48.84 $48.84 41,285
2023-10-16 $48.95 $49.00 $48.91 $48.92 $48.92 29,627
2023-10-13 $48.99 $49.04 $48.93 $48.96 $48.96 73,954
2023-10-12 $48.94 $49.04 $48.93 $48.93 $48.93 17,845
2023-10-11 $48.94 $49.00 $48.92 $48.95 $48.95 71,687
2023-10-10 $48.84 $48.94 $48.84 $48.87 $48.87 61,469
2023-10-09 $48.81 $48.89 $48.78 $48.87 $48.87 142,171
2023-10-06 $48.78 $48.86 $48.71 $48.86 $48.86 52,965
2023-10-05 $48.86 $48.92 $48.80 $48.80 $48.80 77,140
2023-10-04 $48.82 $48.89 $48.75 $48.87 $48.87 58,874
2023-10-03 $48.76 $48.89 $48.75 $48.75 $48.75 84,308
2023-10-02 $48.86 $48.94 $48.77 $48.77 $48.77 72,037
2023-09-29 $49.04 $49.09 $48.95 $48.95 $48.95 107,075
2023-09-28 $49.03 $49.03 $48.94 $48.98 $48.98 50,679
2023-09-27 $49.08 $49.08 $48.99 $48.99 $48.99 73,406
2023-09-26 $49.08 $49.09 $49.03 $49.05 $49.05 43,287
2023-09-25 $49.15 $49.16 $49.08 $49.10 $49.10 22,100
2023-09-22 $49.21 $49.22 $49.15 $49.19 $49.19 35,959
2023-09-21 $49.30 $49.30 $49.15 $49.19 $49.19 77,717
2023-09-20 $49.33 $49.38 $49.32 $49.32 $49.32 35,534
2023-09-19 $49.33 $49.38 $49.33 $49.33 $49.33 18,891
2023-09-18 $49.35 $49.40 $49.34 $49.35 $49.35 23,684
2023-09-15 $49.38 $49.38 $49.32 $49.32 $49.32 15,037
2023-09-14 $49.34 $49.38 $49.33 $49.33 $49.33 92,503
2023-09-13 $49.37 $49.39 $49.35 $49.37 $49.37 53,964
2023-09-12 $49.38 $49.39 $49.30 $49.33 $49.33 16,278
2023-09-11 $49.37 $49.39 $49.35 $49.35 $49.35 17,880
2023-09-08 $49.37 $49.39 $49.33 $49.33 $49.33 95,195
2023-09-07 $49.33 $49.34 $49.30 $49.31 $49.31 76,063
2023-09-06 $49.34 $49.34 $49.28 $49.33 $49.33 96,859
2023-09-05 $49.31 $49.34 $49.27 $49.31 $49.31 22,133
2023-09-01 $49.34 $49.35 $49.30 $49.34 $49.34 83,829
2023-08-31 $49.44 $49.48 $49.41 $49.45 $49.32 35,547
2023-08-30 $49.37 $49.46 $49.37 $49.44 $49.31 28,899
2023-08-29 $49.27 $49.43 $49.27 $49.40 $49.27 49,840
2023-08-28 $49.40 $49.40 $49.33 $49.34 $49.21 29,250
2023-08-25 $49.37 $49.38 $49.31 $49.32 $49.19 19,666
2023-08-24 $49.31 $49.40 $49.31 $49.31 $49.18 88,194
2023-08-23 $49.31 $49.38 $49.31 $49.34 $49.34 36,240
2023-08-22 $49.37 $49.37 $49.29 $49.29 $49.29 32,877
2023-08-21 $49.36 $49.37 $49.30 $49.31 $49.31 50,415
2023-08-18 $49.40 $49.42 $49.33 $49.33 $49.33 43,357
2023-08-17 $49.46 $49.46 $49.33 $49.33 $49.33 69,270
2023-08-16 $49.39 $49.45 $49.37 $49.38 $49.38 29,320
2023-08-15 $49.42 $49.45 $49.37 $49.37 $49.37 27,619
2023-08-14 $49.41 $49.44 $49.36 $49.44 $49.44 22,958
2023-08-11 $49.37 $49.40 $49.35 $49.40 $49.40 19,885
2023-08-10 $49.39 $49.46 $49.37 $49.37 $49.37 14,462
2023-08-09 $49.37 $49.39 $49.35 $49.37 $49.37 101,820
2023-08-08 $49.38 $49.41 $49.33 $49.36 $49.36 43,626
2023-08-07 $49.31 $49.38 $49.30 $49.31 $49.31 19,094
2023-08-04 $49.30 $49.37 $49.28 $49.30 $49.30 141,474
2023-08-03 $49.29 $49.36 $49.27 $49.30 $49.30 35,734
2023-08-02 $49.46 $49.46 $49.33 $49.40 $49.40 81,152
2023-08-01 $49.50 $49.50 $49.39 $49.41 $49.41 74,662
2023-07-31 $49.63 $49.63 $49.52 $49.55 $49.43 52,193
2023-07-28 $49.65 $49.65 $49.53 $49.59 $49.59 47,744
2023-07-27 $49.68 $49.68 $49.57 $49.58 $49.58 58,829
2023-07-26 $49.65 $49.69 $49.56 $49.60 $49.60 19,502
2023-07-25 $49.58 $49.65 $49.57 $49.57 $49.57 48,361
2023-07-24 $49.66 $49.69 $49.58 $49.58 $49.58 43,039
2023-07-21 $49.66 $49.67 $49.57 $49.57 $49.57 38,437
2023-07-20 $49.67 $49.67 $49.54 $49.54 $49.54 40,632
2023-07-19 $49.56 $49.66 $49.56 $49.66 $49.66 20,894
2023-07-18 $49.61 $49.63 $49.53 $49.54 $49.54 22,293
2023-07-17 $49.57 $49.58 $49.50 $49.58 $49.58 38,215
2023-07-14 $49.50 $49.55 $49.49 $49.50 $49.50 31,182
2023-07-13 $49.54 $49.57 $49.50 $49.55 $49.55 95,019
2023-07-12 $49.50 $49.52 $49.43 $49.46 $49.46 89,422
2023-07-11 $49.46 $49.47 $49.40 $49.47 $49.47 43,621
2023-07-10 $49.45 $49.46 $49.42 $49.45 $49.45 29,372
2023-07-07 $49.42 $49.44 $49.38 $49.44 $49.44 48,151
2023-07-06 $49.41 $49.44 $49.35 $49.38 $49.38 53,701
2023-07-05 $49.41 $49.49 $49.41 $49.47 $49.47 91,894
2023-07-03 $49.43 $49.49 $49.41 $49.44 $49.44 32,154
2023-06-30 $49.59 $49.59 $49.52 $49.53 $49.40 24,761
2023-06-29 $49.63 $49.63 $49.51 $49.51 $49.38 52,229
2023-06-28 $49.60 $49.62 $49.56 $49.56 $49.43 65,868
2023-06-27 $49.59 $49.60 $49.54 $49.56 $49.43 61,285
2023-06-26 $49.52 $49.58 $49.52 $49.58 $49.45 48,509
2023-06-23 $49.56 $49.57 $49.53 $49.56 $49.43 21,884
2023-06-22 $49.55 $49.55 $49.50 $49.54 $49.41 37,105
2023-06-21 $49.51 $49.54 $49.50 $49.51 $49.38 21,892
2023-06-20 $49.48 $49.58 $49.48 $49.51 $49.38 58,689
2023-06-16 $49.46 $49.48 $49.46 $49.48 $49.48 28,654
2023-06-15 $49.48 $49.48 $49.45 $49.46 $49.46 16,605
2023-06-14 $49.49 $49.50 $49.42 $49.43 $49.43 80,381
2023-06-13 $49.50 $49.50 $49.43 $49.47 $49.47 43,718
2023-06-12 $49.48 $49.49 $49.41 $49.42 $49.42 61,370
2023-06-09 $49.48 $49.48 $49.43 $49.43 $49.43 181,789
2023-06-08 $49.46 $49.47 $49.41 $49.46 $49.46 17,642
2023-06-07 $49.48 $49.54 $49.42 $49.42 $49.42 215,244
2023-06-06 $49.46 $49.47 $49.44 $49.46 $49.46 95,712
2023-06-05 $49.36 $49.44 $49.36 $49.40 $49.40 70,400
2023-06-02 $49.44 $49.44 $49.38 $49.38 $49.38 34,093
2023-06-01 $49.41 $49.41 $49.37 $49.39 $49.39 41,252
2023-05-31 $49.51 $49.53 $49.44 $49.45 $49.34 27,879
2023-05-30 $49.42 $49.49 $49.38 $49.43 $49.32 418,571
2023-05-26 $49.32 $49.38 $49.32 $49.33 $49.33 120,778
2023-05-25 $49.37 $49.39 $49.33 $49.34 $49.34 25,359
2023-05-24 $49.38 $49.43 $49.33 $49.39 $49.39 226,192
2023-05-23 $49.36 $49.43 $49.33 $49.33 $49.33 39,711
2023-05-22 $49.37 $49.45 $49.36 $49.39 $49.39 107,885
2023-05-19 $49.49 $49.49 $49.38 $49.38 $49.38 49,053
2023-05-18 $49.55 $49.55 $49.45 $49.50 $49.50 37,267
2023-05-17 $49.59 $49.63 $49.55 $49.59 $49.59 37,283
2023-05-16 $49.57 $49.64 $49.56 $49.62 $49.62 51,262
2023-05-15 $49.64 $49.64 $49.58 $49.63 $49.63 37,062
2023-05-12 $49.65 $49.68 $49.61 $49.65 $49.65 17,876
2023-05-11 $49.67 $49.68 $49.63 $49.67 $49.67 39,964
2023-05-10 $49.68 $49.68 $49.62 $49.65 $49.65 18,850
2023-05-09 $49.68 $49.68 $49.61 $49.65 $49.65 26,689
2023-05-08 $49.59 $49.65 $49.59 $49.61 $49.61 50,968
2023-05-05 $49.64 $49.68 $49.61 $49.66 $49.66 44,713
2023-05-04 $49.65 $49.67 $49.58 $49.65 $49.65 34,628
2023-05-03 $49.53 $49.64 $49.53 $49.60 $49.60 55,006
2023-05-02 $49.57 $49.59 $49.49 $49.58 $49.58 103,664
2023-05-01 $49.50 $49.58 $49.50 $49.54 $49.54 88,615
2023-04-28 $49.67 $49.69 $49.65 $49.67 $49.57 37,640
2023-04-27 $49.68 $49.68 $49.60 $49.63 $49.53 57,476
2023-04-26 $49.71 $49.74 $49.64 $49.69 $49.59 36,672
2023-04-25 $49.64 $49.71 $49.61 $49.69 $49.59 52,551
2023-04-24 $49.58 $49.67 $49.56 $49.63 $49.53 47,788
2023-04-21 $49.56 $49.65 $49.54 $49.56 $49.46 27,894
2023-04-20 $49.56 $49.65 $49.53 $49.59 $49.49 105,680
2023-04-19 $49.54 $49.63 $49.54 $49.58 $49.48 44,476
2023-04-18 $49.66 $49.67 $49.59 $49.65 $49.54 121,977
2023-04-17 $49.83 $49.83 $49.73 $49.75 $49.65 75,646
2023-04-14 $49.81 $49.87 $49.74 $49.78 $49.68 67,159
2023-04-13 $49.85 $49.89 $49.82 $49.85 $49.74 106,887
2023-04-12 $49.86 $49.90 $49.80 $49.85 $49.74 57,230
2023-04-11 $49.85 $49.85 $49.78 $49.82 $49.72 32,258
2023-04-10 $49.80 $49.87 $49.69 $49.83 $49.73 357,155
2023-04-06 $49.81 $49.84 $49.77 $49.81 $49.70 40,324
2023-04-05 $49.76 $49.85 $49.76 $49.82 $49.72 105,992
2023-04-04 $49.69 $49.77 $49.68 $49.77 $49.67 91,580
2023-04-03 $49.71 $49.73 $49.65 $49.72 $49.62 180,438
2023-03-31 $49.78 $49.81 $49.76 $49.78 $49.57 141,299
2023-03-30 $49.70 $49.78 $49.70 $49.77 $49.55 32,222
2023-03-29 $49.73 $49.76 $49.69 $49.75 $49.54 28,590
2023-03-28 $49.69 $49.74 $49.65 $49.73 $49.52 23,018
2023-03-27 $49.69 $49.74 $49.67 $49.68 $49.47 50,403
2023-03-24 $49.73 $49.76 $49.66 $49.73 $49.52 41,403
2023-03-23 $49.61 $49.69 $49.61 $49.69 $49.48 24,963
2023-03-22 $49.58 $49.64 $49.43 $49.64 $49.43 43,263
2023-03-21 $49.55 $49.61 $49.47 $49.55 $49.34 40,752
2023-03-20 $49.65 $49.66 $49.59 $49.62 $49.41 57,462
2023-03-17 $49.61 $49.63 $49.59 $49.62 $49.62 43,077
2023-03-16 $49.62 $49.64 $49.55 $49.61 $49.61 66,695
2023-03-15 $49.55 $49.72 $49.55 $49.62 $49.62 37,869
2023-03-14 $49.51 $49.51 $49.46 $49.48 $49.48 9,746
2023-03-13 $49.51 $49.57 $49.51 $49.55 $49.55 43,642
2023-03-10 $49.48 $49.48 $49.42 $49.45 $49.45 68,003
2023-03-09 $49.37 $49.38 $49.34 $49.36 $49.36 34,488
2023-03-08 $49.35 $49.35 $49.28 $49.30 $49.30 64,226
2023-03-07 $49.28 $49.33 $49.27 $49.30 $49.30 21,143
2023-03-06 $49.35 $49.35 $49.27 $49.27 $49.27 52,670
2023-03-03 $49.25 $49.33 $49.24 $49.33 $49.33 52,680
2023-03-02 $49.25 $49.26 $49.21 $49.24 $49.24 47,059
2023-03-01 $49.30 $49.30 $49.22 $49.23 $49.23 60,316
2023-02-28 $49.40 $49.40 $49.33 $49.38 $49.27 23,610
2023-02-27 $49.38 $49.38 $49.32 $49.36 $49.25 110,281
2023-02-24 $49.38 $49.38 $49.30 $49.37 $49.26 60,275
2023-02-23 $49.39 $49.44 $49.34 $49.42 $49.31 45,998
2023-02-22 $49.38 $49.38 $49.31 $49.36 $49.25 36,896
2023-02-21 $49.40 $49.41 $49.33 $49.34 $49.23 65,911
2023-02-17 $49.48 $49.48 $49.41 $49.44 $49.33 31,335
2023-02-16 $49.57 $49.57 $49.45 $49.48 $49.37 46,170
2023-02-15 $49.61 $49.62 $49.55 $49.59 $49.48 45,814
2023-02-14 $49.67 $49.70 $49.64 $49.64 $49.53 55,437
2023-02-13 $49.75 $49.75 $49.69 $49.73 $49.62 57,220
2023-02-10 $49.74 $49.75 $49.67 $49.72 $49.61 40,321
2023-02-09 $49.70 $49.77 $49.66 $49.72 $49.61 45,616
2023-02-08 $49.71 $49.78 $49.69 $49.75 $49.64 85,137
2023-02-07 $49.74 $49.77 $49.70 $49.72 $49.61 29,131
2023-02-06 $49.80 $49.82 $49.73 $49.73 $49.62 142,642
2023-02-03 $49.85 $49.85 $49.78 $49.79 $49.68 50,247
2023-02-02 $49.86 $49.90 $49.84 $49.88 $49.77 91,884
2023-02-01 $49.85 $49.85 $49.77 $49.83 $49.72 82,531
2023-01-31 $49.91 $49.91 $49.85 $49.85 $49.65 55,500
2023-01-30 $49.88 $49.90 $49.81 $49.82 $49.62 90,608
2023-01-27 $49.85 $49.88 $49.80 $49.85 $49.65 42,627
2023-01-26 $49.84 $49.90 $49.82 $49.83 $49.63 10,146
2023-01-25 $49.86 $49.89 $49.81 $49.82 $49.62 38,800
2023-01-24 $49.84 $49.85 $49.78 $49.84 $49.64 32,152
2023-01-23 $49.84 $49.86 $49.79 $49.79 $49.79 72,463
2023-01-20 $49.84 $49.86 $49.79 $49.83 $49.83 67,855
2023-01-19 $49.77 $49.85 $49.77 $49.81 $49.81 50,832
2023-01-18 $49.79 $49.83 $49.77 $49.78 $49.78 74,103
2023-01-17 $49.74 $49.75 $49.69 $49.75 $49.75 73,495
2023-01-13 $49.74 $49.74 $49.68 $49.68 $49.68 135,722
2023-01-12 $49.67 $49.72 $49.67 $49.72 $49.72 74,649
2023-01-11 $49.59 $49.64 $49.57 $49.63 $49.63 24,464
2023-01-10 $49.55 $49.61 $49.54 $49.60 $49.60 29,160
2023-01-09 $49.54 $49.60 $49.52 $49.59 $49.59 78,233
2023-01-06 $49.44 $49.54 $49.44 $49.53 $49.53 89,914
2023-01-05 $49.39 $49.48 $49.39 $49.44 $49.44 59,829
2023-01-04 $49.48 $49.48 $49.39 $49.39 $49.39 59,390
2023-01-03 $49.35 $49.41 $49.35 $49.39 $49.39 39,578
2022-12-30 $49.35 $49.35 $49.24 $49.30 $49.30 402,548
2022-12-29 $49.32 $49.36 $49.27 $49.30 $49.30 152,400
2022-12-28 $49.38 $49.44 $49.34 $49.36 $49.25 210,732
2022-12-27 $49.39 $49.44 $49.37 $49.40 $49.29 131,284
2022-12-23 $49.38 $49.44 $49.37 $49.41 $49.30 83,262
2022-12-22 $49.42 $49.44 $49.39 $49.44 $49.33 100,468
2022-12-21 $49.42 $49.43 $49.36 $49.41 $49.30 106,132
2022-12-20 $49.47 $49.48 $49.36 $49.42 $49.30 140,390
2022-12-19 $49.48 $49.51 $49.41 $49.48 $49.36 145,892
2022-12-16 $49.50 $49.50 $49.40 $49.45 $49.34 131,947
2022-12-15 $49.49 $49.55 $49.46 $49.48 $49.37 60,816
2022-12-14 $49.49 $49.53 $49.43 $49.45 $49.34 234,364
2022-12-13 $49.53 $49.55 $49.48 $49.48 $49.37 59,827
2022-12-12 $49.45 $49.52 $49.45 $49.48 $49.37 56,341
2022-12-09 $49.45 $49.50 $49.43 $49.43 $49.32 61,000
2022-12-08 $49.45 $49.54 $49.45 $49.50 $49.39 65,222
2022-12-07 $49.43 $49.52 $49.43 $49.47 $49.36 124,785
2022-12-06 $49.49 $49.49 $49.42 $49.42 $49.31 60,513
2022-12-05 $49.38 $49.45 $49.38 $49.43 $49.43 38,676
2022-12-02 $49.40 $49.43 $49.34 $49.43 $49.43 102,821
2022-12-01 $49.28 $49.41 $49.28 $49.35 $49.35 51,708
2022-11-30 $49.36 $49.41 $49.30 $49.38 $49.29 52,925
2022-11-29 $49.35 $49.38 $49.26 $49.35 $49.26 123,521
2022-11-28 $49.28 $49.35 $49.21 $49.32 $49.23 106,490
2022-11-25 $49.22 $49.32 $49.21 $49.27 $49.18 40,587
2022-11-23 $49.16 $49.40 $49.16 $49.27 $49.18 291,273
2022-11-22 $49.18 $49.24 $49.13 $49.21 $49.21 106,139
2022-11-21 $49.21 $49.21 $49.08 $49.18 $49.18 72,028
2022-11-18 $49.16 $49.16 $49.09 $49.13 $49.13 41,782
2022-11-17 $49.14 $49.16 $49.09 $49.10 $49.10 90,693
2022-11-16 $48.99 $49.12 $48.99 $49.11 $49.11 190,937
2022-11-15 $48.99 $49.01 $48.90 $49.00 $49.00 151,545
2022-11-14 $48.92 $48.94 $48.88 $48.92 $48.92 67,740
2022-11-11 $48.88 $48.95 $48.84 $48.84 $48.84 28,400
2022-11-10 $48.89 $48.99 $48.84 $48.89 $48.89 183,143
2022-11-09 $48.62 $48.69 $48.61 $48.69 $48.69 98,598
2022-11-08 $48.62 $48.69 $48.61 $48.65 $48.65 158,022
2022-11-07 $48.67 $48.67 $48.60 $48.64 $48.64 85,376
2022-11-04 $48.66 $48.66 $48.60 $48.64 $48.64 36,504
2022-11-03 $48.60 $48.64 $48.55 $48.58 $48.58 196,095
2022-11-02 $48.58 $48.69 $48.58 $48.64 $48.64 53,921
2022-11-01 $48.64 $48.68 $48.58 $48.62 $48.62 94,334
2022-10-31 $48.70 $48.73 $48.63 $48.64 $48.56 204,285
2022-10-28 $48.64 $48.71 $48.64 $48.70 $48.70 124,553
2022-10-27 $48.63 $48.71 $48.63 $48.70 $48.70 61,571
2022-10-26 $48.60 $48.67 $48.59 $48.61 $48.61 201,732
2022-10-25 $48.68 $48.71 $48.59 $48.59 $48.59 86,691
2022-10-24 $48.79 $48.79 $48.64 $48.66 $48.66 110,596
2022-10-21 $48.81 $48.81 $48.71 $48.71 $48.71 80,765
2022-10-20 $48.84 $48.88 $48.79 $48.79 $48.79 33,618
2022-10-19 $48.82 $48.88 $48.82 $48.86 $48.86 62,115
2022-10-18 $48.96 $48.96 $48.84 $48.91 $48.91 60,173
2022-10-17 $49.00 $49.00 $48.88 $48.91 $48.91 32,467
2022-10-14 $48.93 $48.93 $48.81 $48.82 $48.82 165,295
2022-10-13 $48.83 $48.84 $48.80 $48.83 $48.83 49,032
2022-10-12 $48.90 $48.97 $48.90 $48.97 $48.97 66,801
2022-10-11 $48.84 $48.90 $48.84 $48.88 $48.88 69,356
2022-10-10 $48.95 $48.95 $48.79 $48.85 $48.85 77,406
2022-10-07 $48.86 $48.89 $48.80 $48.84 $48.84 114,343
2022-10-06 $48.89 $48.94 $48.81 $48.91 $48.91 126,346
2022-10-05 $48.92 $48.92 $48.81 $48.89 $48.89 107,460
2022-10-04 $48.88 $48.99 $48.86 $48.92 $48.92 153,145
2022-10-03 $48.82 $48.86 $48.76 $48.83 $48.83 221,019
2022-09-30 $48.83 $48.86 $48.78 $48.86 $48.86 209,557
2022-09-29 $48.88 $48.89 $48.80 $48.80 $48.80 121,490
2022-09-28 $48.85 $48.92 $48.82 $48.84 $48.84 263,805
2022-09-27 $48.83 $48.87 $48.79 $48.81 $48.81 235,803
2022-09-26 $49.00 $49.01 $48.86 $48.88 $48.88 86,220
2022-09-23 $49.05 $49.09 $49.00 $49.00 $49.00 109,241
2022-09-22 $49.10 $49.15 $49.08 $49.10 $49.10 173,002
2022-09-21 $49.18 $49.19 $49.10 $49.16 $49.16 105,665
2022-09-20 $49.21 $49.21 $49.13 $49.13 $49.13 74,879
2022-09-19 $49.28 $49.29 $49.25 $49.26 $49.26 140,380
2022-09-16 $49.30 $49.30 $49.25 $49.26 $49.26 90,158
2022-09-15 $49.29 $49.34 $49.27 $49.29 $49.29 41,028
2022-09-14 $49.34 $49.35 $49.28 $49.29 $49.29 92,415
2022-09-13 $49.36 $49.38 $49.27 $49.37 $49.37 132,462
2022-09-12 $49.43 $49.44 $49.39 $49.39 $49.39 250,324
2022-09-09 $49.43 $49.47 $49.38 $49.38 $49.38 333,312
2022-09-08 $49.44 $49.47 $49.43 $49.46 $49.46 64,662
2022-09-07 $49.44 $49.46 $49.40 $49.43 $49.43 45,336
2022-09-06 $49.45 $49.47 $49.42 $49.44 $49.44 85,872
2022-09-02 $49.49 $49.49 $49.46 $49.48 $49.48 74,598
2022-09-01 $49.47 $49.47 $49.41 $49.43 $49.43 47,722
2022-08-31 $49.58 $49.59 $49.54 $49.56 $49.49 29,386
2022-08-30 $49.58 $49.60 $49.52 $49.54 $49.47 74,685
2022-08-29 $49.62 $49.64 $49.59 $49.59 $49.52 49,035
2022-08-26 $49.62 $49.66 $49.62 $49.65 $49.58 117,000
2022-08-25 $49.63 $49.66 $49.60 $49.62 $49.55 52,582
2022-08-24 $49.65 $49.68 $49.63 $49.63 $49.56 34,796
2022-08-23 $49.66 $49.69 $49.64 $49.64 $49.57 57,176
2022-08-22 $49.70 $49.70 $49.65 $49.65 $49.58 22,856
2022-08-19 $49.75 $49.75 $49.64 $49.69 $49.62 50,975
2022-08-18 $49.81 $49.81 $49.71 $49.78 $49.71 133,389
2022-08-17 $49.80 $49.81 $49.73 $49.76 $49.69 65,877
2022-08-16 $49.91 $49.91 $49.82 $49.86 $49.79 69,864
2022-08-15 $49.91 $49.93 $49.84 $49.87 $49.80 71,850
2022-08-12 $49.89 $49.93 $49.88 $49.91 $49.84 34,587
2022-08-11 $49.94 $49.95 $49.87 $49.88 $49.81 69,174
2022-08-10 $49.89 $49.95 $49.89 $49.93 $49.86 132,194
2022-08-09 $49.92 $49.92 $49.86 $49.87 $49.80 45,221
2022-08-08 $49.96 $49.96 $49.90 $49.93 $49.86 78,145
2022-08-05 $49.89 $49.96 $49.86 $49.89 $49.82 37,968
2022-08-04 $50.01 $50.02 $49.94 $50.02 $49.95 51,015
2022-08-03 $50.01 $50.01 $49.92 $49.99 $49.92 49,355
2022-08-02 $49.99 $50.03 $49.93 $49.97 $49.90 129,579
2022-08-01 $50.01 $50.02 $49.98 $49.99 $49.92 75,474
2022-07-29 $50.00 $50.03 $49.94 $50.02 $49.90 38,639
2022-07-28 $49.93 $50.02 $49.92 $50.00 $49.88 55,421
2022-07-27 $49.88 $49.92 $49.86 $49.92 $49.80 127,357
2022-07-26 $49.86 $49.88 $49.85 $49.88 $49.76 83,652
2022-07-25 $49.78 $49.85 $49.78 $49.84 $49.72 34,808
2022-07-22 $49.87 $49.87 $49.79 $49.82 $49.70 28,124
2022-07-21 $49.80 $49.81 $49.78 $49.80 $49.68 110,686
2022-07-20 $49.76 $49.81 $49.71 $49.78 $49.66 46,135
2022-07-19 $49.78 $49.78 $49.69 $49.77 $49.65 66,863
2022-07-18 $49.70 $49.83 $49.69 $49.79 $49.67 281,876
2022-07-15 $49.65 $49.70 $49.65 $49.68 $49.56 27,675
2022-07-14 $49.68 $49.70 $49.64 $49.69 $49.57 74,747
2022-07-13 $49.64 $49.70 $49.64 $49.67 $49.55 129,670
2022-07-12 $49.70 $49.70 $49.65 $49.65 $49.53 106,279
2022-07-11 $49.70 $49.70 $49.64 $49.65 $49.53 55,360
2022-07-08 $49.66 $49.66 $49.60 $49.64 $49.52 39,871
2022-07-07 $49.66 $49.70 $49.60 $49.61 $49.49 60,070
2022-07-06 $49.67 $49.69 $49.61 $49.62 $49.50 319,689
2022-07-05 $49.64 $49.67 $49.60 $49.67 $49.55 80,207
2022-07-01 $49.62 $49.66 $49.58 $49.64 $49.52 90,500
2022-06-30 $49.58 $49.63 $49.58 $49.63 $49.46 374,918
2022-06-29 $49.45 $49.53 $49.45 $49.52 $49.35 41,765
2022-06-28 $49.44 $49.51 $49.44 $49.50 $49.33 397,991
2022-06-27 $49.45 $49.51 $49.44 $49.44 $49.27 147,371
2022-06-24 $49.48 $49.51 $49.46 $49.46 $49.29 46,044
2022-06-23 $49.49 $49.49 $49.44 $49.44 $49.27 34,350
2022-06-22 $49.46 $49.46 $49.41 $49.41 $49.24 72,956
2022-06-21 $49.36 $49.44 $49.36 $49.36 $49.19 74,345
2022-06-17 $49.47 $49.47 $49.36 $49.36 $49.19 68,406
2022-06-16 $49.25 $49.41 $49.25 $49.30 $49.13 143,457
2022-06-15 $49.32 $49.45 $49.30 $49.31 $49.14 146,538
2022-06-14 $49.23 $49.46 $49.23 $49.29 $49.12 207,284
2022-06-13 $49.58 $49.58 $49.26 $49.46 $49.29 223,954
2022-06-10 $49.65 $49.73 $49.61 $49.69 $49.52 87,781
2022-06-09 $49.73 $49.76 $49.70 $49.75 $49.58 61,443
2022-06-08 $49.74 $49.78 $49.73 $49.73 $49.56 66,973
2022-06-07 $49.81 $49.81 $49.75 $49.81 $49.64 70,065
2022-06-06 $49.81 $49.81 $49.73 $49.79 $49.62 80,193
2022-06-03 $49.75 $49.81 $49.74 $49.79 $49.62 72,400
2022-06-02 $49.74 $49.78 $49.74 $49.75 $49.58 26,225
2022-06-01 $49.75 $49.75 $49.67 $49.73 $49.56 71,600
2022-05-31 $49.74 $49.77 $49.67 $49.74 $49.53 74,988
2022-05-27 $49.73 $49.77 $49.67 $49.77 $49.56 105,724
2022-05-26 $49.56 $49.68 $49.56 $49.61 $49.40 132,318
2022-05-25 $49.44 $49.56 $49.44 $49.53 $49.32 67,978
2022-05-24 $49.39 $49.44 $49.36 $49.42 $49.22 132,514
2022-05-23 $49.31 $49.34 $49.28 $49.28 $49.07 181,202
2022-05-20 $49.26 $49.30 $49.24 $49.27 $49.06 213,066
2022-05-19 $49.23 $49.25 $49.21 $49.24 $49.03 367,945
2022-05-18 $49.21 $49.21 $49.12 $49.13 $48.92 242,316
2022-05-17 $49.19 $49.23 $49.13 $49.15 $48.94 231,696
2022-05-16 $49.18 $49.25 $49.18 $49.24 $49.03 186,997
2022-05-13 $49.24 $49.24 $49.16 $49.20 $48.99 72,871
2022-05-12 $49.26 $49.26 $49.17 $49.21 $49.00 62,987
2022-05-11 $49.21 $49.27 $49.18 $49.25 $49.04 158,062
2022-05-10 $49.29 $49.29 $49.23 $49.23 $49.02 156,668
2022-05-09 $49.21 $49.29 $49.20 $49.21 $49.00 167,558
2022-05-06 $49.31 $49.31 $49.22 $49.23 $49.02 193,184
2022-05-05 $49.39 $49.39 $49.27 $49.28 $49.07 99,460
2022-05-04 $49.37 $49.38 $49.30 $49.38 $49.17 87,444
2022-05-03 $49.41 $49.42 $49.34 $49.34 $49.13 71,802
2022-05-02 $49.33 $49.41 $49.32 $49.32 $49.11 58,631
2022-04-29 $49.38 $49.45 $49.38 $49.39 $49.15 148,346
2022-04-28 $49.39 $49.47 $49.39 $49.43 $49.18 72,937
2022-04-27 $49.46 $49.49 $49.43 $49.47 $49.23 34,051
2022-04-26 $49.50 $49.50 $49.43 $49.47 $49.23 73,566
2022-04-25 $49.50 $49.50 $49.43 $49.47 $49.23 58,276
2022-04-22 $49.47 $49.48 $49.38 $49.38 $49.14 114,779
2022-04-21 $49.49 $49.50 $49.43 $49.48 $49.24 67,578
2022-04-20 $49.45 $49.50 $49.45 $49.47 $49.22 60,298
2022-04-19 $49.50 $49.53 $49.44 $49.45 $49.21 114,979
2022-04-18 $49.61 $49.62 $49.53 $49.59 $49.35 88,783
2022-04-14 $49.67 $49.67 $49.56 $49.57 $49.33 161,831
2022-04-13 $49.68 $49.69 $49.63 $49.69 $49.45 403,734
2022-04-12 $49.76 $49.76 $49.66 $49.68 $49.44 377,528
2022-04-11 $49.71 $49.79 $49.71 $49.72 $49.48 89,996
2022-04-08 $49.89 $49.89 $49.73 $49.78 $49.53 218,166
2022-04-07 $49.84 $49.84 $49.74 $49.80 $49.55 102,759
2022-04-06 $49.85 $49.87 $49.79 $49.79 $49.54 152,438
2022-04-05 $49.92 $49.94 $49.85 $49.94 $49.69 145,366
2022-04-04 $49.94 $49.95 $49.90 $49.94 $49.69 67,900
2022-04-01 $49.92 $49.92 $49.86 $49.86 $49.61 84,090
2022-03-31 $49.92 $50.00 $49.92 $49.98 $49.70 458,239
2022-03-30 $49.86 $49.98 $49.86 $49.97 $49.69 50,665
2022-03-29 $49.86 $49.93 $49.86 $49.92 $49.64 37,710
2022-03-28 $49.95 $49.95 $49.90 $49.94 $49.66 122,450
2022-03-25 $50.00 $50.02 $49.89 $49.90 $49.62 70,531
2022-03-24 $50.11 $50.11 $50.00 $50.04 $49.76 56,435
2022-03-23 $50.13 $50.15 $50.07 $50.11 $49.83 33,281
2022-03-22 $50.11 $50.13 $50.08 $50.08 $49.80 110,998
2022-03-21 $50.14 $50.20 $50.12 $50.13 $49.85 57,603
2022-03-18 $50.21 $50.22 $50.18 $50.19 $49.91 114,308
2022-03-17 $50.20 $50.23 $50.17 $50.18 $49.90 103,366
2022-03-16 $50.09 $50.22 $50.09 $50.16 $49.88 255,809
2022-03-15 $50.19 $50.19 $50.11 $50.11 $49.83 83,590
2022-03-14 $50.25 $50.29 $50.18 $50.20 $49.92 68,909
2022-03-11 $50.36 $50.39 $50.28 $50.29 $50.01 45,197
2022-03-10 $50.37 $50.42 $50.31 $50.38 $50.10 122,700
2022-03-09 $50.42 $50.45 $50.37 $50.42 $50.14 93,789
2022-03-08 $50.43 $50.50 $50.41 $50.41 $50.13 190,518
2022-03-07 $50.54 $50.56 $50.51 $50.55 $50.27 106,494
2022-03-04 $50.53 $50.57 $50.52 $50.57 $50.29 39,317
2022-03-03 $50.58 $50.58 $50.49 $50.52 $50.24 73,374
2022-03-02 $50.62 $50.62 $50.55 $50.57 $50.29 30,307
2022-03-01 $50.61 $50.62 $50.55 $50.62 $50.34 41,195
2022-02-28 $50.57 $50.62 $50.56 $50.57 $50.26 21,309
2022-02-25 $50.61 $50.61 $50.54 $50.58 $50.27 30,196
2022-02-24 $50.63 $50.64 $50.56 $50.57 $50.26 51,417
2022-02-23 $50.54 $50.59 $50.54 $50.57 $50.26 54,411
2022-02-22 $50.54 $50.61 $50.54 $50.60 $50.29 61,402
2022-02-18 $50.56 $50.59 $50.53 $50.56 $50.25 26,631
2022-02-17 $50.53 $50.58 $50.53 $50.53 $50.22 79,034
2022-02-16 $50.51 $50.56 $50.51 $50.53 $50.22 59,952
2022-02-15 $50.58 $50.58 $50.53 $50.55 $50.24 36,778
2022-02-14 $50.59 $50.64 $50.59 $50.61 $50.30 27,319
2022-02-11 $50.68 $50.68 $50.60 $50.63 $50.32 48,397
2022-02-10 $50.70 $50.73 $50.64 $50.68 $50.37 38,154
2022-02-09 $50.75 $50.77 $50.70 $50.77 $50.46 70,545
2022-02-08 $50.78 $50.78 $50.72 $50.74 $50.43 44,801
2022-02-07 $50.72 $50.78 $50.72 $50.77 $50.46 440,189
2022-02-04 $50.74 $50.76 $50.72 $50.75 $50.44 88,361
2022-02-03 $50.71 $50.78 $50.71 $50.78 $50.47 111,619
2022-02-02 $50.73 $50.74 $50.70 $50.72 $50.41 35,655
2022-02-01 $50.66 $50.72 $50.66 $50.71 $50.40 167,164
2022-01-31 $50.73 $50.73 $50.66 $50.67 $50.34 38,758
2022-01-28 $50.75 $50.77 $50.67 $50.72 $50.39 60,427
2022-01-27 $50.80 $50.82 $50.76 $50.76 $50.43 33,655
2022-01-26 $50.85 $50.88 $50.76 $50.78 $50.45 137,595
2022-01-25 $50.92 $50.92 $50.82 $50.88 $50.55 87,453
2022-01-24 $50.95 $50.97 $50.89 $50.91 $50.58 280,589
2022-01-21 $51.01 $51.01 $50.98 $50.98 $50.65 96,630
2022-01-20 $51.03 $51.04 $50.99 $50.99 $50.66 43,912
2022-01-19 $51.01 $51.03 $50.99 $51.01 $50.68 86,895
2022-01-18 $51.04 $51.07 $50.99 $51.02 $50.69 63,052
2022-01-14 $51.05 $51.07 $51.04 $51.04 $50.71 21,505
2022-01-13 $51.09 $51.10 $51.06 $51.06 $50.73 23,643
2022-01-12 $51.08 $51.11 $51.06 $51.06 $50.73 52,551
2022-01-11 $51.12 $51.12 $51.07 $51.07 $50.74 16,148
2022-01-10 $51.13 $51.17 $51.09 $51.09 $50.76 52,551
2022-01-07 $51.18 $51.18 $51.13 $51.14 $50.81 36,970
2022-01-06 $51.18 $51.18 $51.15 $51.15 $50.82 27,510
2022-01-05 $51.19 $51.22 $51.17 $51.18 $50.85 55,661
2022-01-04 $51.22 $51.22 $51.19 $51.22 $50.89 38,880
2022-01-03 $51.22 $51.25 $51.21 $51.25 $50.92 299,391
2021-12-31 $51.22 $51.26 $51.22 $51.23 $50.90 44,318
2021-12-30 $51.25 $51.27 $51.23 $51.27 $50.94 75,588
2021-12-29 $51.25 $51.28 $51.24 $51.25 $50.90 103,917
2021-12-28 $51.23 $51.28 $51.23 $51.28 $50.93 129,125
2021-12-27 $51.27 $51.28 $51.24 $51.24 $50.89 72,547
2021-12-23 $51.25 $51.27 $51.23 $51.27 $50.92 64,187
2021-12-22 $51.24 $51.26 $51.24 $51.25 $50.90 49,505
2021-12-21 $51.27 $51.27 $51.22 $51.25 $50.90 52,385
2021-12-20 $51.22 $51.28 $51.22 $51.28 $50.93 34,158
2021-12-17 $51.27 $51.27 $51.23 $51.23 $50.88 36,977
2021-12-16 $51.26 $51.27 $51.22 $51.23 $50.88 100,743
2021-12-15 $51.27 $51.28 $51.22 $51.28 $50.93 81,167
2021-12-14 $51.25 $51.27 $51.22 $51.25 $50.90 136,177
2021-12-13 $51.26 $51.27 $51.25 $51.25 $50.90 31,988
2021-12-10 $51.25 $51.26 $51.18 $51.22 $50.87 68,070
2021-12-09 $51.25 $51.26 $51.23 $51.25 $50.90 31,814
2021-12-08 $51.22 $51.25 $51.21 $51.21 $50.86 37,209
2021-12-07 $51.26 $51.28 $51.22 $51.25 $50.90 194,976
2021-12-06 $51.23 $51.28 $51.22 $51.23 $50.88 24,436
2021-12-03 $51.23 $51.27 $51.23 $51.26 $50.91 95,443
2021-12-02 $51.22 $51.28 $51.22 $51.23 $50.88 39,040
2021-12-01 $51.27 $51.27 $51.21 $51.27 $50.92 115,667
2021-11-30 $51.27 $51.29 $51.25 $51.27 $50.90 39,438
2021-11-29 $51.24 $51.26 $51.22 $51.26 $50.89 55,329
2021-11-26 $51.22 $51.27 $51.22 $51.25 $50.88 452,702
2021-11-24 $51.24 $51.24 $51.20 $51.21 $50.84 28,401
2021-11-23 $51.25 $51.25 $51.21 $51.22 $50.85 16,358
2021-11-22 $51.25 $51.26 $51.22 $51.24 $50.87 54,031
2021-11-19 $51.23 $51.26 $51.22 $51.23 $50.86 15,395
2021-11-18 $51.24 $51.26 $51.21 $51.26 $50.89 25,035
2021-11-17 $51.21 $51.25 $51.21 $51.23 $50.85 16,128
2021-11-16 $51.23 $51.26 $51.20 $51.26 $50.89 63,047
2021-11-15 $51.29 $51.29 $51.22 $51.22 $50.85 35,596
2021-11-12 $51.25 $51.28 $51.24 $51.28 $50.91 25,278
2021-11-11 $51.28 $51.28 $51.23 $51.27 $50.90 13,763
2021-11-10 $51.27 $51.29 $51.24 $51.27 $50.90 37,771
2021-11-09 $51.30 $51.30 $51.25 $51.29 $50.92 43,055
2021-11-08 $51.27 $51.28 $51.22 $51.26 $50.89 15,447
2021-11-05 $51.26 $51.26 $51.23 $51.25 $50.88 28,235
2021-11-04 $51.21 $51.26 $51.21 $51.25 $50.88 33,793
2021-11-03 $51.20 $51.24 $51.20 $51.22 $50.85 52,484
2021-11-02 $51.21 $51.25 $51.20 $51.20 $50.83 64,530
2021-11-01 $51.22 $51.25 $51.21 $51.22 $50.85 179,550
2021-10-29 $51.21 $51.26 $51.21 $51.26 $50.87 47,439
2021-10-28 $51.21 $51.25 $51.21 $51.24 $50.85 28,232
2021-10-27 $51.22 $51.25 $51.22 $51.23 $50.84 105,879
2021-10-26 $51.21 $51.25 $51.20 $51.23 $50.84 38,525
2021-10-25 $51.24 $51.26 $51.21 $51.26 $50.87 55,813
2021-10-22 $51.23 $51.26 $51.22 $51.22 $50.83 34,222
2021-10-21 $51.27 $51.28 $51.22 $51.24 $50.85 16,314
2021-10-20 $51.29 $51.32 $51.26 $51.27 $50.88 83,186
2021-10-19 $51.31 $51.31 $51.27 $51.31 $50.92 26,106
2021-10-18 $51.32 $51.32 $51.29 $51.30 $50.91 68,018
2021-10-15 $51.28 $51.32 $51.28 $51.28 $50.89 15,556
2021-10-14 $51.31 $51.31 $51.29 $51.30 $50.91 21,843
2021-10-13 $51.28 $51.31 $51.27 $51.31 $50.92 55,463
2021-10-12 $51.30 $51.31 $51.27 $51.29 $50.90 36,771
2021-10-11 $51.28 $51.29 $51.25 $51.26 $50.87 26,730
2021-10-08 $51.30 $51.30 $51.26 $51.29 $50.90 155,133
2021-10-07 $51.30 $51.34 $51.26 $51.30 $50.91 76,312
2021-10-06 $51.28 $51.31 $51.27 $51.28 $50.89 12,746
2021-10-05 $51.28 $51.32 $51.28 $51.28 $50.89 16,529
2021-10-04 $51.31 $51.34 $51.28 $51.30 $50.91 52,764
2021-10-01 $51.28 $51.31 $51.26 $51.28 $50.89 383,891
2021-09-30 $51.31 $51.31 $51.28 $51.30 $50.89 187,704
2021-09-29 $51.32 $51.32 $51.28 $51.30 $50.89 44,869
2021-09-28 $51.34 $51.34 $51.30 $51.30 $50.89 139,329
2021-09-27 $51.34 $51.37 $51.34 $51.36 $50.95 49,568
2021-09-24 $51.39 $51.39 $51.37 $51.38 $50.96 50,491
2021-09-23 $51.41 $51.41 $51.38 $51.39 $50.98 17,700
2021-09-22 $51.42 $51.42 $51.39 $51.42 $51.01 34,689
2021-09-21 $51.42 $51.42 $51.40 $51.41 $51.00 41,324
2021-09-20 $51.42 $51.44 $51.42 $51.42 $51.01 88,445
2021-09-17 $51.40 $51.43 $51.40 $51.41 $51.00 42,484
2021-09-16 $51.41 $51.44 $51.40 $51.42 $51.00 52,493
2021-09-15 $51.45 $51.45 $51.41 $51.43 $51.02 152,138
2021-09-14 $51.45 $51.45 $51.42 $51.43 $51.02 39,799
2021-09-13 $51.45 $51.45 $51.42 $51.44 $51.02 47,511
2021-09-10 $51.43 $51.44 $51.42 $51.44 $51.03 44,945
2021-09-09 $51.42 $51.45 $51.40 $51.42 $51.01 46,611
2021-09-08 $51.43 $51.43 $51.40 $51.41 $51.00 125,826
2021-09-07 $51.41 $51.43 $51.40 $51.40 $50.99 56,360
2021-09-03 $51.40 $51.44 $51.40 $51.44 $51.03 155,566
2021-09-02 $51.41 $51.45 $51.41 $51.41 $51.00 353,305
2021-09-01 $51.44 $51.46 $51.42 $51.44 $51.03 30,561
2021-08-31 $51.43 $51.45 $51.43 $51.45 $51.02 46,207
2021-08-30 $51.47 $51.49 $51.43 $51.45 $51.01 1,457,413
2021-08-27 $51.46 $51.48 $51.45 $51.48 $51.05 102,781
2021-08-26 $51.45 $51.46 $51.45 $51.46 $51.03 66,828
2021-08-25 $51.48 $51.48 $51.45 $51.46 $51.03 67,836
2021-08-24 $51.49 $51.49 $51.46 $51.46 $51.03 33,160
2021-08-23 $51.47 $51.50 $51.47 $51.49 $51.06 1,516,737
2021-08-20 $51.48 $51.51 $51.47 $51.47 $51.04 91,294
2021-08-19 $51.50 $51.50 $51.48 $51.48 $51.05 72,421
2021-08-18 $51.49 $51.49 $51.46 $51.48 $51.04 21,354
2021-08-17 $51.49 $51.49 $51.45 $51.48 $51.05 146,468
2021-08-16 $51.48 $51.49 $51.47 $51.49 $51.06 42,877
2021-08-13 $51.47 $51.50 $51.46 $51.48 $51.05 41,542
2021-08-12 $51.48 $51.49 $51.46 $51.46 $51.03 35,721
2021-08-11 $51.49 $51.50 $51.47 $51.49 $51.06 33,838
2021-08-10 $51.51 $51.52 $51.47 $51.47 $51.04 74,524
2021-08-09 $51.47 $51.52 $51.47 $51.49 $51.06 25,267
2021-08-06 $51.50 $51.51 $51.46 $51.46 $51.03 30,652
2021-08-05 $51.50 $51.54 $51.50 $51.52 $51.09 27,335
2021-08-04 $51.53 $51.54 $51.49 $51.52 $51.09 68,232
2021-08-03 $51.52 $51.54 $51.50 $51.53 $51.10 36,921
2021-08-02 $51.47 $51.53 $51.47 $51.52 $51.09 58,198
2021-07-30 $51.53 $51.55 $51.51 $51.53 $51.08 27,534
2021-07-29 $51.52 $51.54 $51.50 $51.54 $51.09 18,796
2021-07-28 $51.54 $51.55 $51.50 $51.55 $51.10 49,929
2021-07-27 $51.51 $51.55 $51.51 $51.51 $51.06 15,938
2021-07-26 $51.51 $51.55 $51.51 $51.53 $51.08 14,998
2021-07-23 $51.54 $51.54 $51.48 $51.54 $51.09 25,743
2021-07-22 $51.52 $51.53 $51.48 $51.51 $51.06 89,568
2021-07-21 $51.48 $51.51 $51.47 $51.48 $51.03 28,102
2021-07-20 $51.56 $51.56 $51.50 $51.53 $51.07 25,074
2021-07-19 $51.51 $51.53 $51.50 $51.51 $51.06 166,653
2021-07-16 $51.47 $51.52 $51.47 $51.50 $51.04 34,968
2021-07-15 $51.51 $51.51 $51.49 $51.50 $51.05 52,315
2021-07-14 $51.49 $51.51 $51.47 $51.49 $51.04 79,113
2021-07-13 $51.50 $51.51 $51.45 $51.49 $51.04 98,144
2021-07-12 $51.47 $51.51 $51.45 $51.49 $51.03 73,766
2021-07-09 $51.45 $51.50 $51.44 $51.45 $51.00 66,522
2021-07-08 $51.45 $51.51 $51.45 $51.49 $51.04 59,653
2021-07-07 $51.44 $51.51 $51.44 $51.44 $50.99 43,505
2021-07-06 $51.46 $51.47 $51.44 $51.45 $51.00 79,667
2021-07-02 $51.45 $51.45 $51.42 $51.44 $50.98 69,542
2021-07-01 $51.39 $51.44 $51.39 $51.41 $50.96 96,900
2021-06-30 $51.57 $51.57 $51.44 $51.45 $50.97 230,871
2021-06-29 $51.45 $51.47 $51.43 $51.43 $50.95 27,809
2021-06-28 $51.49 $51.49 $51.42 $51.46 $50.98 68,105
2021-06-25 $51.44 $51.44 $51.39 $51.43 $50.95 36,473
2021-06-24 $51.44 $51.45 $51.40 $51.41 $50.93 47,032
2021-06-23 $51.38 $51.45 $51.38 $51.43 $50.95 94,146
2021-06-22 $51.47 $51.47 $51.42 $51.43 $50.95 61,064
2021-06-21 $51.43 $51.48 $51.43 $51.46 $50.98 26,929
2021-06-18 $51.43 $51.48 $51.43 $51.48 $51.00 93,031
2021-06-17 $51.48 $51.51 $51.42 $51.43 $50.95 168,024
2021-06-16 $51.52 $51.52 $51.45 $51.48 $51.00 114,255
2021-06-15 $51.53 $51.54 $51.50 $51.50 $51.02 35,259
2021-06-14 $51.48 $51.53 $51.47 $51.51 $51.03 45,846
2021-06-11 $51.51 $51.51 $51.46 $51.51 $51.03 61,352
2021-06-10 $51.50 $51.51 $51.46 $51.51 $51.03 31,120
2021-06-09 $51.47 $51.51 $51.47 $51.51 $51.03 70,871
2021-06-08 $51.42 $51.49 $51.42 $51.49 $51.01 42,024
2021-06-07 $51.44 $51.46 $51.43 $51.46 $50.98 21,821
2021-06-04 $51.43 $51.46 $51.41 $51.46 $50.98 55,445
2021-06-03 $51.44 $51.44 $51.38 $51.44 $50.96 52,121
2021-06-02 $51.39 $51.44 $51.39 $51.39 $50.91 145,817
2021-06-01 $51.33 $51.43 $51.33 $51.39 $50.91 20,620
2021-05-28 $51.42 $51.45 $51.40 $51.45 $50.95 29,531
2021-05-27 $51.42 $51.44 $51.39 $51.42 $50.92 11,573
2021-05-26 $51.46 $51.46 $51.41 $51.43 $50.93 41,156
2021-05-25 $51.38 $51.43 $51.38 $51.42 $50.91 38,501
2021-05-24 $51.40 $51.42 $51.36 $51.41 $50.91 145,286
2021-05-21 $51.38 $51.41 $51.35 $51.38 $50.88 20,933
2021-05-20 $51.38 $51.39 $51.37 $51.37 $50.87 36,029
2021-05-19 $51.40 $51.40 $51.38 $51.40 $50.89 15,913
2021-05-18 $51.35 $51.42 $51.35 $51.42 $50.92 18,295
2021-05-17 $51.42 $51.42 $51.37 $51.38 $50.88 87,017
2021-05-14 $51.43 $51.43 $51.34 $51.40 $50.90 68,621
2021-05-13 $51.43 $51.44 $51.35 $51.35 $50.85 90,880
2021-05-12 $51.42 $51.48 $51.38 $51.38 $50.88 125,505
2021-05-11 $51.42 $51.45 $51.40 $51.41 $50.91 45,366
2021-05-10 $51.53 $51.53 $51.42 $51.44 $50.93 72,676
2021-05-07 $51.46 $51.47 $51.43 $51.43 $50.93 111,772
2021-05-06 $51.42 $51.47 $51.40 $51.46 $50.96 66,154
2021-05-05 $51.41 $51.43 $51.40 $51.43 $50.93 18,945
2021-05-04 $51.38 $51.45 $51.38 $51.42 $50.92 26,913
2021-05-03 $51.47 $51.47 $51.40 $51.43 $50.93 159,879
2021-04-30 $51.50 $51.50 $51.45 $51.46 $50.93 77,143
2021-04-29 $51.48 $51.48 $51.42 $51.43 $50.90 105,172
2021-04-28 $51.54 $51.54 $51.46 $51.48 $50.95 44,782
2021-04-27 $51.47 $51.53 $51.47 $51.50 $50.97 19,711
2021-04-26 $51.51 $51.52 $51.46 $51.48 $50.95 23,708
2021-04-23 $51.52 $51.53 $51.46 $51.46 $50.93 50,944
2021-04-22 $51.52 $51.53 $51.47 $51.47 $50.94 18,810
2021-04-21 $51.47 $51.53 $51.47 $51.52 $50.99 94,121
2021-04-20 $51.47 $51.53 $51.47 $51.53 $51.00 336,074
2021-04-19 $51.51 $51.51 $51.47 $51.50 $50.96 149,967
2021-04-16 $51.51 $51.51 $51.45 $51.50 $50.97 79,743
2021-04-15 $51.48 $51.53 $51.45 $51.48 $50.95 42,771
2021-04-14 $51.42 $51.45 $51.42 $51.44 $50.91 24,116
2021-04-13 $51.43 $51.45 $51.41 $51.42 $50.89 50,502
2021-04-12 $51.43 $51.43 $51.39 $51.40 $50.87 20,759
2021-04-09 $51.39 $51.41 $51.35 $51.40 $50.87 251,029
2021-04-08 $51.38 $51.44 $51.36 $51.36 $50.83 57,464
2021-04-07 $51.39 $51.41 $51.37 $51.39 $50.86 21,446
2021-04-06 $51.37 $51.39 $51.36 $51.38 $50.84 113,093
2021-04-05 $51.31 $51.38 $51.31 $51.38 $50.85 48,790
2021-04-01 $51.32 $51.38 $51.31 $51.33 $50.80 55,935
2021-03-31 $51.32 $51.39 $51.32 $51.35 $50.79 168,420
2021-03-30 $51.36 $51.36 $51.32 $51.34 $50.78 37,248
2021-03-29 $51.38 $51.38 $51.34 $51.34 $50.78 105,012
2021-03-26 $51.35 $51.38 $51.31 $51.36 $50.79 24,270
2021-03-25 $51.30 $51.39 $51.30 $51.36 $50.80 81,929
2021-03-24 $51.31 $51.36 $51.30 $51.30 $50.74 28,266
2021-03-23 $51.31 $51.35 $51.29 $51.31 $50.75 25,568
2021-03-22 $51.30 $51.34 $51.28 $51.29 $50.73 21,930
2021-03-19 $51.33 $51.35 $51.27 $51.28 $50.72 71,130
2021-03-18 $51.39 $51.39 $51.28 $51.31 $50.75 110,469
2021-03-17 $51.41 $51.42 $51.36 $51.36 $50.80 19,441
2021-03-16 $51.45 $51.48 $51.40 $51.40 $50.84 760,438
2021-03-15 $51.39 $51.43 $51.38 $51.42 $50.86 39,839
2021-03-12 $51.43 $51.43 $51.35 $51.40 $50.83 73,600
2021-03-11 $51.38 $51.43 $51.38 $51.43 $50.87 30,059
2021-03-10 $51.36 $51.38 $51.33 $51.35 $50.79 38,307
2021-03-09 $51.34 $51.38 $51.34 $51.37 $50.81 29,821
2021-03-08 $51.24 $51.34 $51.24 $51.34 $50.78 42,286
2021-03-05 $51.33 $51.34 $51.24 $51.26 $50.70 33,956
2021-03-04 $51.31 $51.35 $51.22 $51.24 $50.68 50,031
2021-03-03 $51.29 $51.34 $51.27 $51.31 $50.75 56,166
2021-03-02 $51.29 $51.33 $51.29 $51.29 $50.73 39,569
2021-03-01 $51.26 $51.32 $51.23 $51.31 $50.75 66,276
2021-02-26 $51.35 $51.35 $51.30 $51.32 $50.72 37,551
2021-02-25 $51.32 $51.37 $51.27 $51.30 $50.70 44,157
2021-02-24 $51.38 $51.42 $51.37 $51.38 $50.78 49,737
2021-02-23 $51.47 $51.47 $51.40 $51.44 $50.84 51,830
2021-02-22 $51.46 $51.52 $51.45 $51.47 $50.87 87,724
2021-02-19 $51.48 $51.53 $51.44 $51.48 $50.88 89,217
2021-02-18 $51.53 $51.54 $51.49 $51.53 $50.93 23,722
2021-02-17 $51.52 $51.56 $51.50 $51.52 $50.92 35,773
2021-02-16 $51.57 $51.58 $51.54 $51.58 $50.98 42,935
2021-02-12 $51.54 $51.60 $51.54 $51.56 $50.96 36,646
2021-02-11 $51.60 $51.61 $51.56 $51.56 $50.96 68,051
2021-02-10 $51.58 $51.61 $51.56 $51.60 $51.00 45,376
2021-02-09 $51.56 $51.61 $51.55 $51.61 $51.01 77,046
2021-02-08 $51.57 $51.58 $51.54 $51.56 $50.96 55,314
2021-02-05 $51.56 $51.56 $51.52 $51.56 $50.96 20,649
2021-02-04 $51.50 $51.55 $51.50 $51.55 $50.95 19,889
2021-02-03 $51.52 $51.54 $51.50 $51.50 $50.90 56,157
2021-02-02 $51.52 $51.54 $51.51 $51.52 $50.93 56,462
2021-02-01 $51.51 $51.54 $51.50 $51.53 $50.93 100,982
2021-01-29 $51.50 $51.54 $51.50 $51.53 $50.90 93,997
2021-01-28 $51.52 $51.55 $51.52 $51.53 $50.89 14,385
2021-01-27 $51.52 $51.55 $51.51 $51.52 $50.88 23,661
2021-01-26 $51.46 $51.56 $51.40 $51.49 $50.85 46,283
2021-01-25 $51.57 $51.57 $51.45 $51.45 $50.82 65,612
2021-01-22 $51.45 $51.55 $51.45 $51.46 $50.83 36,738
2021-01-21 $51.42 $51.55 $51.42 $51.52 $50.88 31,396
2021-01-20 $51.46 $51.55 $51.42 $51.42 $50.79 69,498
2021-01-19 $51.43 $51.52 $51.42 $51.49 $50.85 96,639
2021-01-15 $51.53 $51.53 $51.41 $51.42 $50.79 88,003
2021-01-14 $51.50 $51.50 $51.43 $51.49 $50.85 29,999
2021-01-13 $51.52 $51.54 $51.45 $51.47 $50.84 80,837
2021-01-12 $51.50 $51.50 $51.43 $51.46 $50.83 23,529
2021-01-11 $51.42 $51.50 $51.42 $51.42 $50.79 24,225
2021-01-08 $51.50 $51.51 $51.40 $51.49 $50.85 55,821
2021-01-07 $51.49 $51.52 $51.37 $51.48 $50.84 45,692
2021-01-06 $51.47 $51.54 $51.35 $51.47 $50.84 54,426
2021-01-05 $51.37 $51.45 $51.37 $51.43 $50.79 33,887
2021-01-04 $51.44 $51.46 $51.42 $51.45 $50.81 44,481
2020-12-31 $51.36 $51.52 $51.36 $51.45 $50.82 58,727
2020-12-30 $51.43 $51.44 $51.37 $51.40 $50.77 52,984
2020-12-29 $51.45 $51.46 $51.39 $51.40 $50.73 33,837
2020-12-28 $51.38 $51.44 $51.38 $51.42 $50.74 22,454
2020-12-24 $51.38 $51.44 $51.38 $51.41 $50.74 16,641
2020-12-23 $51.44 $51.44 $51.39 $51.40 $50.73 32,683
2020-12-22 $51.37 $51.43 $51.37 $51.37 $50.70 91,548
2020-12-21 $51.39 $51.45 $51.37 $51.37 $50.70 255,018
2020-12-18 $51.39 $51.45 $51.39 $51.44 $50.77 33,733
2020-12-17 $51.45 $51.45 $51.42 $51.45 $50.78 29,370
2020-12-16 $51.40 $51.46 $51.38 $51.39 $50.72 193,342
2020-12-15 $51.37 $51.44 $51.36 $51.43 $50.76 29,572
2020-12-14 $51.35 $51.67 $51.35 $51.43 $50.76 54,727
2020-12-11 $51.36 $51.40 $50.72 $51.35 $50.68 68,732
2020-12-10 $51.43 $51.43 $51.34 $51.38 $50.70 33,961
2020-12-09 $51.31 $51.40 $51.31 $51.40 $50.73 33,402
2020-12-08 $51.34 $51.40 $51.34 $51.40 $50.73 35,934
2020-12-07 $51.32 $51.40 $51.32 $51.33 $50.66 76,567
2020-12-04 $51.32 $51.35 $51.30 $51.35 $50.68 18,939
2020-12-03 $51.31 $51.36 $51.29 $51.36 $50.69 25,916
2020-12-02 $51.33 $51.35 $51.26 $51.33 $50.66 40,453
2020-12-01 $51.34 $51.34 $51.28 $51.33 $50.66 112,419
2020-11-30 $51.33 $51.37 $51.33 $51.37 $50.65 6,463
2020-11-27 $51.41 $51.41 $51.33 $51.36 $50.65 11,913
2020-11-25 $51.37 $51.37 $51.29 $51.35 $50.63 26,050
2020-11-24 $51.29 $51.34 $51.29 $51.34 $50.63 18,564
2020-11-23 $51.35 $51.35 $51.29 $51.29 $50.58 30,397
2020-11-20 $51.28 $51.35 $51.26 $51.32 $50.61 55,257
2020-11-19 $51.32 $51.33 $51.27 $51.32 $50.61 28,943
2020-11-18 $51.31 $51.31 $51.21 $51.29 $50.58 23,248
2020-11-17 $51.23 $51.29 $51.19 $51.25 $50.54 22,124
2020-11-16 $51.20 $51.25 $51.19 $51.25 $50.54 51,049
2020-11-13 $51.24 $51.24 $51.17 $51.24 $50.53 20,919
2020-11-12 $51.23 $51.24 $51.15 $51.24 $50.53 16,731
2020-11-11 $51.18 $51.20 $51.14 $51.18 $50.47 22,447
2020-11-10 $51.15 $51.20 $51.10 $51.15 $50.44 22,141
2020-11-09 $51.09 $51.14 $51.07 $51.11 $50.40 33,872
2020-11-06 $51.17 $51.23 $51.17 $51.17 $50.46 20,099
2020-11-05 $51.19 $51.24 $51.18 $51.18 $50.47 35,125
2020-11-04 $51.25 $51.30 $51.22 $51.26 $50.55 46,885
2020-11-03 $51.18 $51.18 $51.13 $51.16 $50.45 23,302
2020-11-02 $51.15 $51.18 $51.13 $51.16 $50.45 16,977
2020-10-30 $51.15 $51.21 $51.15 $51.20 $50.45 21,238
2020-10-29 $51.20 $51.22 $51.16 $51.21 $50.46 50,781
2020-10-28 $51.20 $51.23 $51.17 $51.23 $50.48 31,178
2020-10-27 $51.25 $51.25 $51.16 $51.19 $50.44 42,527
2020-10-26 $51.23 $51.23 $51.18 $51.23 $50.48 20,216
2020-10-23 $51.18 $51.21 $51.15 $51.20 $50.45 34,373
2020-10-22 $51.21 $51.21 $51.16 $51.16 $50.41 49,646
2020-10-21 $51.16 $51.20 $51.14 $51.14 $50.39 18,398
2020-10-20 $51.21 $51.21 $51.14 $51.14 $50.39 27,255
2020-10-19 $51.30 $51.30 $51.18 $51.20 $50.45 24,201
2020-10-16 $51.20 $51.24 $51.18 $51.23 $50.48 39,850
2020-10-15 $51.21 $51.24 $51.20 $51.23 $50.48 7,403
2020-10-14 $51.22 $51.24 $51.17 $51.21 $50.45 104,759
2020-10-13 $51.19 $51.21 $51.19 $51.19 $50.44 9,424
2020-10-12 $51.20 $51.21 $51.18 $51.20 $50.45 14,457
2020-10-09 $51.20 $51.20 $51.15 $51.20 $50.45 16,333
2020-10-08 $51.18 $51.20 $51.14 $51.20 $50.45 6,409
2020-10-07 $51.20 $51.20 $51.13 $51.19 $50.44 51,379
2020-10-06 $51.15 $51.22 $51.14 $51.20 $50.45 28,477
2020-10-05 $51.16 $51.22 $51.16 $51.16 $50.41 37,135
2020-10-02 $51.19 $51.23 $51.16 $51.16 $50.41 120,483
2020-10-01 $51.25 $51.25 $51.19 $51.23 $50.48 24,918
2020-09-30 $51.25 $51.26 $51.21 $51.26 $50.47 72,207
2020-09-29 $51.25 $51.29 $51.24 $51.29 $50.50 24,023
2020-09-28 $51.29 $51.30 $51.23 $51.29 $50.50 23,242
2020-09-25 $51.25 $51.29 $51.24 $51.25 $50.46 16,168
2020-09-24 $51.25 $51.29 $51.25 $51.29 $50.50 23,483
2020-09-23 $51.22 $51.29 $51.22 $51.29 $50.50 32,451
2020-09-22 $51.24 $51.29 $51.24 $51.28 $50.49 21,133
2020-09-21 $51.29 $51.29 $51.23 $51.28 $50.49 15,371
2020-09-18 $51.21 $51.28 $51.21 $51.28 $50.49 26,756
2020-09-17 $51.29 $51.29 $51.24 $51.28 $50.49 72,758
2020-09-16 $51.25 $51.28 $51.21 $51.28 $50.49 53,291
2020-09-15 $51.21 $51.28 $51.21 $51.27 $50.48 27,387
2020-09-14 $51.24 $51.28 $51.21 $51.28 $50.49 21,779
2020-09-11 $51.27 $51.27 $51.20 $51.21 $50.42 47,354
2020-09-10 $51.22 $51.28 $51.22 $51.23 $50.44 18,113
2020-09-09 $51.20 $51.28 $51.20 $51.23 $50.44 19,659
2020-09-08 $51.26 $51.26 $51.21 $51.24 $50.45 18,196
2020-09-04 $51.22 $51.25 $51.20 $51.25 $50.46 29,818
2020-09-03 $51.20 $51.26 $51.20 $51.22 $50.43 17,484
2020-09-02 $51.28 $51.34 $51.21 $51.23 $50.44 63,894
2020-09-01 $51.24 $51.24 $51.20 $51.24 $50.45 39,850
2020-08-31 $51.31 $51.40 $51.25 $51.29 $50.46 38,869
2020-08-28 $51.33 $51.35 $51.26 $51.34 $50.51 20,866
2020-08-27 $51.35 $51.35 $51.21 $51.22 $50.39 51,284
2020-08-26 $51.32 $51.55 $51.25 $51.35 $50.52 28,777
2020-08-25 $51.29 $51.49 $51.24 $51.33 $50.50 38,412
2020-08-24 $51.31 $51.39 $51.25 $51.36 $50.53 30,946
2020-08-21 $51.26 $51.34 $51.25 $51.30 $50.46 13,755
2020-08-20 $51.29 $51.36 $51.25 $51.33 $50.50 45,843
2020-08-19 $51.30 $51.34 $51.24 $51.28 $50.45 24,972
2020-08-18 $51.30 $51.35 $51.24 $51.35 $50.52 90,877
2020-08-17 $51.25 $51.36 $51.25 $51.30 $50.47 19,620
2020-08-14 $51.37 $51.42 $51.21 $51.33 $50.50 49,740
2020-08-13 $51.36 $51.48 $51.26 $51.38 $50.55 48,447
2020-08-12 $51.38 $51.42 $51.22 $51.33 $50.50 62,106
2020-08-11 $51.37 $51.42 $51.28 $51.28 $50.45 46,368
2020-08-10 $51.39 $51.43 $51.35 $51.37 $50.54 28,502
2020-08-07 $51.36 $51.44 $51.33 $51.37 $50.54 37,767
2020-08-06 $51.27 $51.40 $51.27 $51.39 $50.56 25,412
2020-08-05 $51.21 $51.40 $51.21 $51.34 $50.51 41,521
2020-08-04 $51.35 $51.37 $51.26 $51.29 $50.45 32,650
2020-08-03 $51.33 $51.34 $51.20 $51.22 $50.39 23,599
2020-07-31 $51.35 $51.38 $51.29 $51.38 $50.50 43,585
2020-07-30 $51.32 $51.35 $51.25 $51.34 $50.46 35,122
2020-07-29 $51.31 $51.80 $51.22 $51.31 $50.43 95,610
2020-07-28 $51.25 $51.59 $51.21 $51.34 $50.46 169,307
2020-07-27 $51.22 $51.33 $51.22 $51.26 $50.38 22,362
2020-07-24 $51.31 $51.31 $51.20 $51.20 $50.32 19,539
2020-07-23 $51.22 $51.31 $51.20 $51.25 $50.37 15,999
2020-07-22 $51.26 $51.30 $51.21 $51.30 $50.42 24,547
2020-07-21 $51.25 $51.25 $51.18 $51.21 $50.33 19,635
2020-07-20 $51.17 $51.58 $51.14 $51.21 $50.33 42,622
2020-07-17 $51.13 $52.11 $51.13 $51.24 $50.36 48,012
2020-07-16 $51.15 $51.21 $51.15 $51.19 $50.31 26,313
2020-07-15 $51.12 $51.16 $51.09 $51.15 $50.27 21,831
2020-07-14 $51.14 $51.17 $51.06 $51.16 $50.28 31,725
2020-07-13 $51.10 $51.18 $51.05 $51.09 $50.21 26,000
2020-07-10 $51.00 $51.18 $51.00 $51.15 $50.27 35,100
2020-07-09 $51.16 $51.18 $51.04 $51.15 $50.27 29,788
2020-07-08 $51.04 $51.13 $51.03 $51.10 $50.22 21,354
2020-07-07 $51.08 $51.15 $51.03 $51.08 $50.20 36,439
2020-07-06 $50.98 $51.11 $50.98 $51.08 $50.20 18,700
2020-07-02 $51.05 $51.09 $51.01 $51.09 $50.21 28,154
2020-07-01 $50.96 $51.11 $50.95 $51.04 $50.16 39,000
2020-06-30 $51.06 $51.15 $50.99 $51.05 $50.12 24,672
2020-06-29 $51.01 $51.10 $51.01 $51.09 $50.16 16,765
2020-06-26 $51.07 $51.11 $51.00 $51.09 $50.16 23,478
2020-06-25 $51.04 $51.11 $51.04 $51.06 $50.13 13,651
2020-06-24 $51.04 $51.18 $50.95 $51.09 $50.16 66,716
2020-06-23 $51.04 $51.04 $50.96 $51.04 $50.11 14,782
2020-06-22 $51.05 $51.05 $50.97 $50.98 $50.05 6,496
2020-06-19 $51.02 $51.12 $50.99 $51.02 $50.09 39,724
2020-06-18 $51.00 $51.04 $50.96 $51.00 $50.07 21,662
2020-06-17 $50.98 $51.21 $50.94 $50.95 $50.02 80,612
2020-06-16 $51.02 $51.09 $50.95 $51.07 $50.14 29,707
2020-06-15 $51.02 $51.09 $50.90 $50.92 $49.99 43,185
2020-06-12 $50.91 $51.08 $50.91 $51.00 $50.07 20,651
2020-06-11 $51.00 $51.06 $50.97 $50.97 $50.04 27,116
2020-06-10 $50.98 $51.40 $50.90 $51.04 $50.11 73,990
2020-06-09 $50.95 $50.99 $50.90 $50.92 $49.99 11,496
2020-06-08 $50.95 $50.95 $50.89 $50.94 $50.01 23,153
2020-06-05 $50.85 $51.02 $50.84 $50.92 $49.99 54,239
2020-06-04 $50.89 $50.96 $50.88 $50.94 $50.01 44,686
2020-06-03 $50.91 $50.94 $50.85 $50.90 $49.97 33,179
2020-06-02 $50.93 $50.93 $50.72 $50.86 $49.93 26,051
2020-06-01 $50.85 $50.91 $50.74 $50.89 $49.96 18,081
2020-05-29 $50.91 $50.97 $50.80 $50.90 $49.91 43,495
2020-05-28 $50.84 $50.91 $50.63 $50.82 $49.83 21,512
2020-05-27 $50.79 $50.97 $50.61 $50.90 $49.91 61,119
2020-05-26 $50.88 $50.88 $50.79 $50.87 $49.88 12,400
2020-05-22 $50.82 $50.87 $50.66 $50.85 $49.86 21,064
2020-05-21 $50.68 $50.87 $50.68 $50.77 $49.78 20,743
2020-05-20 $50.63 $50.72 $50.62 $50.72 $49.73 17,873
2020-05-19 $50.65 $50.73 $50.51 $50.63 $49.65 61,571
2020-05-18 $50.42 $50.69 $50.35 $50.66 $49.68 46,744
2020-05-15 $50.58 $50.58 $50.44 $50.50 $49.52 36,295
2020-05-14 $50.56 $50.60 $50.36 $50.53 $49.55 46,337
2020-05-13 $50.41 $50.52 $50.41 $50.50 $49.52 10,862
2020-05-12 $50.45 $50.51 $50.28 $50.35 $49.37 40,905
2020-05-11 $50.51 $50.51 $50.39 $50.49 $49.51 5,392
2020-05-08 $50.67 $55.33 $50.40 $50.52 $49.54 52,587
2020-05-07 $50.31 $50.41 $50.26 $50.38 $49.40 12,358
2020-05-06 $50.40 $50.43 $50.27 $50.32 $49.34 39,357
2020-05-05 $50.28 $50.39 $50.28 $50.36 $49.38 5,273
2020-05-04 $50.16 $50.42 $50.16 $50.42 $49.44 88,964
2020-05-01 $50.35 $50.36 $50.17 $50.26 $49.28 9,096
2020-04-30 $50.23 $50.36 $50.23 $50.30 $49.26 29,583
2020-04-29 $50.30 $50.38 $50.21 $50.22 $49.19 27,651
2020-04-28 $50.42 $50.42 $50.24 $50.34 $49.30 34,253
2020-04-27 $50.18 $50.49 $50.15 $50.22 $49.19 40,764
2020-04-24 $50.30 $50.47 $50.27 $50.32 $49.28 12,431
2020-04-23 $50.54 $50.54 $50.33 $50.45 $49.41 11,376
2020-04-22 $50.29 $50.67 $49.92 $50.49 $49.45 73,463
2020-04-21 $50.49 $50.59 $50.27 $50.43 $49.39 28,015
2020-04-20 $50.35 $50.94 $50.29 $50.33 $49.29 33,216
2020-04-17 $50.46 $50.65 $50.46 $50.65 $49.61 14,770
2020-04-16 $50.65 $50.65 $50.46 $50.64 $49.60 34,831
2020-04-15 $50.52 $50.68 $50.38 $50.68 $49.64 11,545
2020-04-14 $50.55 $50.64 $50.34 $50.50 $49.46 39,669
2020-04-13 $50.44 $50.57 $50.37 $50.57 $49.53 31,380
2020-04-09 $50.48 $50.56 $50.21 $50.24 $49.20 80,010
2020-04-08 $50.21 $50.47 $50.16 $50.20 $49.17 13,830
2020-04-07 $50.30 $50.40 $49.12 $49.68 $48.66 11,286
2020-04-06 $50.18 $50.35 $50.14 $50.34 $49.30 4,019
2020-04-03 $50.06 $50.20 $49.96 $49.96 $48.93 7,214
2020-04-02 $50.02 $50.14 $49.82 $49.82 $48.79 14,306
2020-04-01 $50.10 $50.29 $49.97 $50.23 $49.19 8,668
2020-03-31 $50.36 $50.57 $50.36 $50.57 $49.47 8,273
2020-03-30 $50.50 $50.62 $50.35 $50.35 $49.25 15,405
2020-03-27 $50.29 $50.64 $50.26 $50.41 $49.31 7,677
2020-03-26 $50.04 $50.54 $50.04 $50.26 $49.17 8,988
2020-03-25 $49.21 $49.99 $49.20 $49.97 $48.88 7,842
2020-03-24 $48.52 $49.25 $48.52 $48.99 $47.92 22,113
2020-03-23 $48.49 $49.25 $48.46 $48.65 $47.59 33,625
2020-03-20 $48.78 $49.30 $48.07 $48.50 $47.44 28,335
2020-03-19 $48.82 $49.60 $48.36 $48.53 $47.47 15,005
2020-03-18 $49.01 $49.61 $48.97 $49.25 $48.18 38,571
2020-03-17 $49.26 $50.01 $49.26 $49.68 $48.60 29,407
2020-03-16 $48.60 $50.09 $48.60 $49.70 $48.62 65,886
2020-03-13 $49.62 $50.25 $49.43 $49.95 $48.86 38,609
2020-03-12 $50.00 $50.13 $49.37 $49.69 $48.61 45,896
2020-03-11 $50.84 $50.99 $50.49 $50.57 $49.47 62,214
2020-03-10 $50.95 $51.14 $50.72 $50.83 $49.72 22,398
2020-03-09 $51.25 $51.30 $50.91 $51.10 $49.99 39,500
2020-03-06 $51.00 $51.09 $50.91 $51.06 $49.95 11,222
2020-03-05 $50.79 $51.00 $50.79 $50.93 $49.82 9,584
2020-03-04 $50.83 $51.02 $50.83 $50.91 $49.80 20,644
2020-03-03 $50.87 $50.92 $50.85 $50.92 $49.81 12,009
2020-03-02 $50.87 $50.99 $50.79 $50.85 $49.74 25,790
2020-02-28 $50.93 $51.04 $50.87 $51.00 $49.83 14,547
2020-02-27 $51.00 $51.02 $50.94 $50.97 $49.80 20,419
2020-02-26 $50.88 $51.00 $50.88 $50.95 $49.78 25,573
2020-02-25 $51.00 $51.06 $50.96 $51.01 $49.84 5,738
2020-02-24 $51.03 $51.08 $50.96 $51.02 $49.85 31,235
2020-02-21 $50.89 $50.98 $50.89 $50.90 $49.73 7,918
2020-02-20 $50.81 $50.90 $50.81 $50.88 $49.71 5,773
2020-02-19 $50.84 $50.88 $50.83 $50.87 $49.70 10,377
2020-02-18 $50.88 $50.89 $50.82 $50.82 $49.65 8,939
2020-02-14 $50.81 $50.91 $50.74 $50.87 $49.70 6,508
2020-02-13 $50.82 $50.86 $50.78 $50.84 $49.67 12,382
2020-02-12 $50.79 $50.85 $50.64 $50.80 $49.64 41,921
2020-02-11 $50.85 $50.88 $50.84 $50.86 $49.69 2,608
2020-02-10 $50.75 $50.88 $50.75 $50.84 $49.67 6,116
2020-02-07 $50.83 $50.84 $50.79 $50.83 $49.66 18,285
2020-02-06 $50.79 $50.86 $50.79 $50.79 $49.63 4,355
2020-02-05 $50.82 $50.85 $50.78 $50.78 $49.61 10,011
2020-02-04 $50.80 $50.82 $50.77 $50.82 $49.65 38,002
2020-02-03 $50.81 $50.85 $50.77 $50.81 $49.65 3,431
2020-01-31 $50.91 $50.92 $50.90 $50.90 $49.67 4,265
2020-01-30 $50.90 $50.92 $50.88 $50.91 $49.68 17,830
2020-01-29 $50.92 $50.93 $50.87 $50.90 $49.67 5,669
2020-01-28 $50.87 $50.89 $50.85 $50.88 $49.65 10,124
2020-01-27 $50.92 $50.95 $50.89 $50.89 $49.66 5,941
2020-01-24 $50.85 $50.93 $50.85 $50.85 $49.62 11,051
2020-01-23 $50.84 $50.87 $50.83 $50.86 $49.63 6,968
2020-01-22 $50.82 $50.84 $50.82 $50.84 $49.61 8,177
2020-01-21 $50.82 $50.87 $50.80 $50.84 $49.61 14,572
2020-01-17 $50.85 $50.85 $50.77 $50.79 $49.56 6,135
2020-01-16 $50.76 $50.88 $50.76 $50.82 $49.59 6,629
2020-01-15 $50.80 $50.85 $50.75 $50.84 $49.61 25,138
2020-01-14 $50.74 $50.77 $50.74 $50.76 $49.53 8,215
2020-01-13 $50.75 $50.75 $50.69 $50.75 $49.52 18,507
2020-01-10 $50.64 $50.74 $50.63 $50.74 $49.51 27,048
2020-01-09 $50.69 $50.78 $50.65 $50.72 $49.49 9,620
2020-01-08 $50.79 $50.79 $50.65 $50.76 $49.53 32,289
2020-01-07 $50.68 $50.73 $50.65 $50.69 $49.46 9,251
2020-01-06 $50.69 $50.69 $50.61 $50.62 $49.40 79,669
2020-01-03 $50.69 $50.71 $50.67 $50.71 $49.48 14,302
2020-01-02 $50.64 $50.67 $50.58 $50.63 $49.41 22,384
2019-12-31 $50.67 $50.67 $50.55 $50.62 $49.40 13,892
2019-12-30 $50.65 $50.66 $50.60 $50.66 $49.44 5,812
2019-12-27 $50.72 $50.72 $50.67 $50.71 $49.42 5,401
2019-12-26 $50.55 $50.73 $50.55 $50.71 $49.42 6,969
2019-12-24 $50.72 $50.72 $50.69 $50.69 $49.40 1,997
2019-12-23 $50.72 $50.72 $50.67 $50.71 $49.42 4,075
2019-12-20 $50.68 $50.69 $50.68 $50.69 $49.40 4,402
2019-12-19 $50.67 $50.72 $50.65 $50.69 $49.40 10,952
2019-12-18 $50.73 $50.74 $50.66 $50.66 $49.37 16,577
2019-12-17 $50.73 $50.77 $50.70 $50.75 $49.46 11,387
2019-12-16 $50.72 $50.72 $50.71 $50.71 $49.42 5,627
2019-12-13 $50.70 $50.72 $50.60 $50.71 $49.42 9,971
2019-12-12 $50.68 $50.68 $50.63 $50.64 $49.35 8,270
2019-12-11 $50.66 $50.69 $50.60 $50.69 $49.40 13,333
2019-12-10 $50.64 $50.74 $50.62 $50.62 $49.33 35,960
2019-12-09 $50.74 $50.74 $50.63 $50.69 $49.40 2,137
2019-12-06 $50.64 $50.64 $50.55 $50.62 $49.33 5,997
2019-12-05 $50.56 $50.64 $50.56 $50.60 $49.31 13,588
2019-12-04 $50.60 $50.66 $50.60 $50.65 $49.36 19,078
2019-12-03 $50.60 $50.67 $50.56 $50.67 $49.38 7,094
2019-12-02 $50.63 $50.63 $50.53 $50.56 $49.27 21,864
2019-11-29 $50.65 $50.69 $50.65 $50.67 $49.31 1,655
2019-11-27 $50.67 $50.76 $50.62 $50.67 $49.31 8,565
2019-11-26 $50.64 $50.67 $50.61 $50.65 $49.29 14,354
2019-11-25 $50.64 $50.64 $50.61 $50.61 $49.25 9,468
2019-11-22 $50.59 $50.64 $50.59 $50.62 $49.26 10,915
2019-11-21 $50.60 $50.64 $50.60 $50.60 $49.25 3,859
2019-11-20 $50.64 $50.64 $50.61 $50.61 $49.25 8,164
2019-11-19 $50.64 $50.64 $50.55 $50.60 $49.25 5,264
2019-11-18 $50.62 $50.64 $50.55 $50.59 $49.24 4,532
2019-11-15 $50.60 $50.62 $50.60 $50.61 $49.25 10,131
2019-11-14 $50.65 $50.65 $50.60 $50.62 $49.26 5,770
2019-11-13 $50.62 $50.62 $50.51 $50.58 $49.23 3,925
2019-11-12 $50.57 $50.60 $50.57 $50.57 $49.22 5,035
2019-11-11 $50.65 $50.65 $50.51 $50.55 $49.20 2,536
2019-11-08 $50.49 $50.58 $50.49 $50.53 $49.18 4,830
2019-11-07 $50.60 $50.60 $50.51 $50.54 $49.19 5,695
2019-11-06 $50.61 $50.61 $50.60 $50.61 $49.25 2,020
2019-11-05 $50.57 $50.58 $50.55 $50.57 $49.22 3,027
2019-11-04 $50.63 $50.63 $50.58 $50.60 $49.25 10,147
2019-11-01 $50.62 $50.62 $50.60 $50.60 $49.25 1,217
2019-10-31 $50.64 $50.70 $50.64 $50.68 $49.25 2,475
2019-10-30 $50.63 $50.66 $50.63 $50.66 $49.24 996
2019-10-29 $50.61 $50.63 $50.57 $50.61 $49.19 9,262
2019-10-28 $50.62 $50.63 $50.59 $50.61 $49.19 9,202
2019-10-25 $50.60 $50.64 $50.60 $50.62 $49.20 13,563
2019-10-24 $50.57 $50.64 $50.57 $50.62 $49.20 10,780
2019-10-23 $50.62 $50.63 $50.61 $50.62 $49.20 11,281
2019-10-22 $50.60 $50.61 $50.58 $50.61 $49.19 5,735
2019-10-21 $50.57 $50.62 $50.57 $50.60 $49.18 11,357
2019-10-18 $50.58 $50.62 $50.58 $50.61 $49.19 7,479
2019-10-17 $50.59 $50.64 $50.59 $50.60 $49.18 6,870
2019-10-16 $50.60 $50.62 $50.59 $50.61 $49.19 6,850
2019-10-15 $50.64 $50.64 $50.60 $50.61 $49.19 4,510
2019-10-14 $50.64 $50.72 $50.62 $50.62 $49.20 9,490
2019-10-11 $50.65 $50.66 $50.54 $50.60 $49.18 15,265
2019-10-10 $50.68 $50.68 $50.66 $50.66 $49.24 4,334
2019-10-09 $50.70 $50.71 $50.65 $50.71 $49.28 12,346
2019-10-08 $50.70 $50.71 $50.67 $50.68 $49.25 7,509
2019-10-07 $50.64 $50.66 $50.62 $50.65 $49.23 6,053
2019-10-04 $50.65 $50.65 $50.59 $50.59 $49.17 14,926
2019-10-03 $50.69 $50.69 $50.62 $50.64 $49.22 7,990
2019-10-02 $50.56 $50.63 $50.56 $50.63 $49.21 8,624
2019-10-01 $50.59 $50.63 $50.56 $50.62 $49.20 12,692
2019-09-30 $50.63 $50.65 $50.62 $50.65 $49.15 1,741
2019-09-27 $50.63 $50.66 $50.60 $50.66 $49.16 4,060
2019-09-26 $50.73 $50.73 $50.57 $50.66 $49.16 14,333
2019-09-25 $50.66 $50.66 $50.55 $50.61 $49.11 2,861
2019-09-24 $50.66 $50.69 $50.61 $50.66 $49.16 12,622
2019-09-23 $50.67 $50.68 $50.59 $50.65 $49.15 9,399
2019-09-20 $50.56 $50.60 $50.55 $50.60 $49.10 6,423
2019-09-19 $50.56 $50.57 $50.51 $50.57 $49.08 7,329
2019-09-18 $50.45 $50.54 $50.45 $50.49 $49.00 6,059
2019-09-17 $50.49 $50.52 $50.45 $50.52 $49.03 16,189
2019-09-16 $50.43 $50.56 $50.43 $50.48 $48.99 13,296
2019-09-13 $50.62 $50.62 $50.42 $50.48 $48.99 17,032
2019-09-12 $50.65 $50.65 $50.54 $50.59 $49.09 3,744
2019-09-11 $50.67 $50.69 $50.48 $50.67 $49.17 31,548
2019-09-10 $50.69 $50.71 $50.66 $50.68 $49.18 12,673
2019-09-09 $50.68 $50.72 $50.68 $50.69 $49.19 8,669
2019-09-06 $50.75 $50.75 $50.71 $50.71 $49.21 1,165
2019-09-05 $50.76 $50.77 $50.69 $50.72 $49.22 8,368
2019-09-04 $50.81 $50.81 $50.75 $50.77 $49.27 14,002
2019-09-03 $50.62 $50.88 $50.62 $50.79 $49.29 17,354
2019-08-30 $50.86 $50.86 $50.80 $50.86 $49.29 5,123
2019-08-29 $50.83 $50.86 $50.83 $50.84 $49.27 5,207
2019-08-28 $50.88 $50.90 $50.77 $50.88 $49.31 6,327
2019-08-27 $50.81 $50.88 $50.81 $50.88 $49.31 12,498
2019-08-26 $50.83 $50.84 $50.81 $50.81 $49.24 4,435
2019-08-23 $50.84 $50.85 $50.76 $50.77 $49.20 10,866
2019-08-22 $50.85 $50.85 $50.81 $50.84 $49.27 4,965
2019-08-21 $50.80 $50.88 $50.80 $50.84 $49.27 18,705
2019-08-20 $50.93 $50.93 $50.85 $50.92 $49.35 6,135
2019-08-19 $51.10 $51.10 $50.81 $50.98 $49.41 98,359
2019-08-16 $50.82 $50.92 $50.82 $50.88 $49.31 8,749
2019-08-15 $50.88 $50.92 $50.86 $50.92 $49.35 5,170
2019-08-14 $50.86 $50.91 $50.83 $50.87 $49.30 4,588
2019-08-13 $50.77 $50.86 $50.77 $50.83 $49.26 7,493
2019-08-12 $50.92 $50.92 $50.82 $50.87 $49.30 7,057
2019-08-09 $50.73 $50.82 $50.73 $50.77 $49.20 12,410
2019-08-08 $50.76 $50.81 $50.76 $50.77 $49.20 4,628
2019-08-07 $50.88 $50.88 $50.77 $50.77 $49.20 11,831
2019-08-06 $50.73 $50.79 $50.73 $50.77 $49.20 5,900
2019-08-05 $50.78 $50.79 $50.77 $50.79 $49.22 5,675
2019-08-02 $50.73 $50.74 $50.70 $50.73 $49.16 4,537
2019-08-01 $50.74 $50.74 $50.66 $50.71 $49.14 4,586
2019-07-31 $50.72 $50.74 $50.72 $50.74 $49.10 2,650
2019-07-30 $50.71 $50.74 $50.71 $50.72 $49.08 3,408
2019-07-29 $50.78 $50.78 $50.70 $50.71 $49.07 10,151
2019-07-26 $50.65 $50.72 $50.65 $50.71 $49.07 4,063
2019-07-25 $50.74 $50.74 $50.65 $50.69 $49.05 6,836
2019-07-24 $50.66 $50.68 $50.65 $50.68 $49.04 11,573
2019-07-23 $50.68 $50.68 $50.63 $50.66 $49.02 7,795
2019-07-22 $50.66 $50.68 $50.66 $50.67 $49.03 12,717
2019-07-19 $50.66 $50.67 $50.62 $50.63 $48.99 6,369
2019-07-18 $50.67 $50.68 $50.63 $50.64 $49.00 16,517
2019-07-17 $50.66 $50.66 $50.65 $50.65 $49.01 16,165
2019-07-16 $50.64 $50.65 $50.61 $50.61 $48.97 3,951
2019-07-15 $50.66 $50.67 $50.64 $50.65 $49.01 14,684
2019-07-12 $50.65 $50.66 $50.60 $50.60 $48.96 5,239
2019-07-11 $50.69 $50.69 $50.58 $50.59 $48.95 11,180
2019-07-10 $50.67 $50.67 $50.58 $50.60 $48.96 4,308
2019-07-09 $50.56 $50.60 $50.56 $50.59 $48.95 5,676
2019-07-08 $50.55 $50.60 $50.54 $50.54 $48.91 10,855
2019-07-05 $50.53 $50.53 $50.50 $50.53 $48.90 2,543
2019-07-03 $50.51 $50.52 $50.50 $50.52 $48.89 637
2019-07-02 $50.52 $50.54 $50.49 $50.53 $48.90 7,614
2019-07-01 $50.49 $50.50 $50.46 $50.50 $48.87 4,795
2019-06-28 $50.58 $50.58 $50.54 $50.58 $48.87 3,913
2019-06-27 $50.55 $50.59 $50.50 $50.58 $48.87 3,263
2019-06-26 $50.55 $50.55 $50.53 $50.53 $48.82 1,729
2019-06-25 $50.55 $50.56 $50.52 $50.53 $48.82 2,903
2019-06-24 $50.48 $50.56 $50.48 $50.56 $48.85 9,747
2019-06-21 $50.47 $50.52 $50.45 $50.49 $48.78 6,008
2019-06-20 $50.51 $50.54 $50.44 $50.51 $48.80 11,227
2019-06-19 $50.47 $50.55 $50.47 $50.50 $48.79 8,851
2019-06-18 $50.46 $50.51 $50.46 $50.50 $48.79 8,048
2019-06-17 $50.47 $50.48 $50.44 $50.48 $48.77 2,939
2019-06-14 $50.49 $50.50 $50.46 $50.47 $48.76 14,429
2019-06-13 $50.49 $50.51 $50.45 $50.45 $48.74 4,469
2019-06-12 $50.43 $50.49 $50.43 $50.48 $48.77 8,181
2019-06-11 $50.42 $50.50 $50.42 $50.42 $48.71 15,239
2019-06-10 $50.49 $50.49 $50.44 $50.46 $48.76 4,862
2019-06-07 $50.51 $50.51 $50.46 $50.49 $48.78 4,822
2019-06-06 $50.47 $50.51 $50.46 $50.46 $48.75 16,169
2019-06-05 $50.47 $50.47 $50.44 $50.45 $48.74 4,017
2019-06-04 $50.45 $50.45 $50.41 $50.45 $48.74 7,122
2019-06-03 $50.44 $50.45 $50.42 $50.44 $48.73 4,466
2019-05-31 $50.47 $50.51 $50.47 $50.48 $48.69 2,420
2019-05-30 $50.40 $50.44 $50.40 $50.43 $48.65 69,462
2019-05-29 $50.46 $50.47 $50.38 $50.43 $48.65 7,979
2019-05-28 $50.45 $50.48 $50.40 $50.46 $48.67 19,062
2019-05-24 $50.36 $50.44 $50.35 $50.44 $48.66 14,244
2019-05-23 $50.39 $50.39 $50.33 $50.37 $48.59 5,289
2019-05-22 $50.34 $50.39 $50.31 $50.33 $48.55 11,015
2019-05-21 $50.31 $50.36 $50.31 $50.32 $48.54 28,479
2019-05-20 $50.36 $50.37 $50.34 $50.36 $48.58 11,643
2019-05-17 $50.34 $50.38 $50.34 $50.34 $48.56 19,532
2019-05-16 $50.33 $50.35 $50.32 $50.34 $48.56 13,947
2019-05-15 $50.36 $50.37 $50.32 $50.33 $48.55 50,775
2019-05-14 $50.34 $50.34 $50.30 $50.34 $48.56 11,737
2019-05-13 $50.26 $50.37 $50.26 $50.30 $48.52 23,576
2019-05-10 $50.31 $50.33 $50.21 $50.30 $48.52 18,950
2019-05-09 $50.25 $50.30 $50.21 $50.24 $48.46 8,709
2019-05-08 $50.23 $50.28 $50.17 $50.19 $48.41 8,038
2019-05-07 $50.26 $50.26 $50.14 $50.17 $48.39 8,000
2019-05-06 $50.23 $50.25 $50.11 $50.14 $48.37 25,991
2019-05-03 $50.17 $50.22 $50.16 $50.21 $48.43 3,857
2019-05-02 $50.15 $50.16 $50.13 $50.15 $48.38 5,919
2019-05-01 $50.22 $50.22 $50.13 $50.16 $48.39 4,542
2019-04-30 $50.23 $50.29 $50.23 $50.28 $48.42 9,004
2019-04-29 $50.23 $50.29 $50.23 $50.26 $48.40 2,068
2019-04-26 $50.27 $50.31 $50.22 $50.29 $48.43 4,191
2019-04-25 $50.18 $50.24 $50.18 $50.24 $48.39 12,144
2019-04-24 $50.14 $50.21 $50.14 $50.19 $48.34 2,990
2019-04-23 $50.20 $50.20 $50.13 $50.17 $48.32 3,810
2019-04-22 $50.14 $50.18 $50.10 $50.14 $48.29 15,090
2019-04-18 $50.18 $50.22 $50.13 $50.16 $48.31 9,676
2019-04-17 $50.16 $50.18 $50.16 $50.17 $48.32 15,039
2019-04-16 $50.12 $50.18 $50.11 $50.15 $48.30 7,009
2019-04-15 $50.16 $50.21 $50.10 $50.16 $48.31 11,627
2019-04-12 $50.12 $50.20 $50.11 $50.18 $48.33 7,046
2019-04-11 $50.09 $50.19 $50.09 $50.13 $48.28 8,061
2019-04-10 $50.22 $50.22 $50.09 $50.16 $48.31 2,991
2019-04-09 $50.15 $50.22 $50.06 $50.12 $48.27 16,661
2019-04-08 $50.22 $50.23 $50.20 $50.21 $48.36 3,383
2019-04-05 $50.21 $50.23 $50.15 $50.17 $48.32 9,254
2019-04-04 $50.09 $50.25 $50.09 $50.16 $48.31 9,228
2019-04-03 $50.16 $50.22 $50.13 $50.15 $48.30 1,793
2019-04-02 $50.16 $50.25 $50.14 $50.25 $48.39 6,112
2019-04-01 $50.34 $50.34 $50.16 $50.16 $48.31 6,928
2019-03-29 $50.41 $50.41 $50.26 $50.37 $48.43 20,210
2019-03-28 $50.23 $50.30 $50.20 $50.29 $48.36 2,399
2019-03-27 $50.23 $50.27 $50.23 $50.27 $48.34 1,028
2019-03-26 $50.38 $50.38 $50.25 $50.31 $48.38 19,562
2019-03-25 $50.35 $50.39 $50.16 $50.28 $48.34 24,918
2019-03-22 $50.31 $50.33 $50.24 $50.30 $48.37 9,419
2019-03-21 $50.27 $50.28 $50.18 $50.22 $48.29 18,426
2019-03-20 $50.17 $50.17 $50.11 $50.11 $48.18 3,613
2019-03-19 $50.09 $50.23 $50.09 $50.15 $48.22 8,287
2019-03-18 $50.17 $50.19 $50.11 $50.16 $48.23 4,553
2019-03-15 $50.11 $50.21 $49.98 $50.11 $48.18 16,278
2019-03-14 $50.06 $50.22 $49.95 $50.09 $48.16 9,891
2019-03-13 $50.12 $50.27 $50.12 $50.16 $48.23 19,033
2019-03-12 $50.04 $50.12 $50.04 $50.12 $48.19 2,327
2019-03-11 $50.03 $50.11 $50.00 $50.00 $48.08 7,009
2019-03-08 $50.05 $50.09 $50.00 $50.06 $48.13 1,348
2019-03-07 $50.02 $50.04 $49.98 $50.04 $48.12 1,229
2019-03-06 $49.98 $50.02 $49.97 $50.02 $48.10 1,509
2019-03-05 $50.00 $50.04 $49.98 $49.99 $48.07 2,590
2019-03-04 $49.96 $50.07 $49.95 $49.99 $48.07 1,343
2019-03-01 $50.02 $50.10 $49.91 $50.03 $48.11 8,832
2019-02-28 $50.13 $50.13 $49.96 $50.05 $48.04 12,182
2019-02-27 $50.03 $50.13 $50.01 $50.07 $48.06 4,541
2019-02-26 $50.07 $50.10 $50.07 $50.10 $48.09 851
2019-02-25 $50.03 $50.12 $50.03 $50.12 $48.11 10,393
2019-02-22 $50.00 $50.04 $49.95 $50.03 $48.02 2,646
2019-02-21 $50.00 $50.15 $50.00 $50.08 $48.07 4,489
2019-02-20 $50.12 $50.12 $49.86 $50.12 $48.11 15,568
2019-02-19 $49.96 $50.12 $49.96 $50.00 $48.00 2,684
2019-02-15 $50.00 $50.06 $49.88 $49.95 $47.95 9,832
2019-02-14 $49.92 $49.95 $49.92 $49.95 $47.95 126
2019-02-13 $49.98 $49.99 $49.82 $49.82 $47.82 12,100
2019-02-12 $49.97 $50.00 $49.95 $49.96 $47.96 5,239
2019-02-11 $49.93 $49.98 $49.93 $49.96 $47.96 2,518
2019-02-08 $49.93 $49.99 $49.93 $49.95 $47.95 5,146
2019-02-07 $50.00 $50.00 $49.89 $49.95 $47.95 18,251
2019-02-06 $49.93 $50.00 $49.93 $49.97 $47.97 14,050
2019-02-05 $49.90 $49.99 $49.90 $49.96 $47.96 3,498
2019-02-04 $49.81 $49.98 $49.81 $49.95 $47.95 17,074
2019-02-01 $49.86 $49.95 $49.86 $49.91 $47.91 8,651
2019-01-31 $49.93 $50.03 $49.93 $49.97 $47.88 12,795
2019-01-30 $49.91 $49.94 $49.90 $49.92 $47.83 13,496
2019-01-29 $49.90 $49.94 $49.90 $49.94 $47.85 13,090
2019-01-28 $49.90 $49.92 $49.90 $49.92 $47.83 980
2019-01-25 $49.96 $49.96 $49.90 $49.93 $47.84 25,050
2019-01-24 $49.88 $50.04 $49.88 $50.01 $47.92 40,529
2019-01-23 $49.89 $49.90 $49.85 $49.90 $47.81 12,971
2019-01-22 $49.92 $49.92 $49.87 $49.87 $47.78 6,445
2019-01-18 $49.90 $49.91 $49.89 $49.91 $47.82 4,799
2019-01-17 $49.86 $49.87 $49.85 $49.87 $47.78 1,138
2019-01-16 $49.87 $49.92 $49.87 $49.91 $47.82 2,347
2019-01-15 $49.87 $49.89 $49.82 $49.87 $47.78 3,597
2019-01-14 $49.92 $49.92 $49.89 $49.92 $47.83 3,976
2019-01-11 $49.92 $49.92 $49.81 $49.87 $47.78 1,350
2019-01-10 $49.79 $49.92 $49.78 $49.84 $47.76 3,943
2019-01-09 $49.79 $49.87 $49.79 $49.85 $47.77 4,382
2019-01-08 $49.92 $49.92 $49.77 $49.77 $47.69 7,797
2019-01-07 $49.80 $49.92 $49.80 $49.81 $47.73 6,621
2019-01-04 $49.81 $49.90 $49.81 $49.84 $47.76 5,847
2019-01-03 $49.90 $49.92 $49.80 $49.86 $47.78 5,878
2019-01-02 $49.92 $49.92 $49.87 $49.89 $47.80 9,473
2018-12-31 $49.87 $49.91 $49.75 $49.83 $47.74 12,802
2018-12-28 $49.83 $49.91 $49.76 $49.81 $47.73 8,387
2018-12-27 $49.96 $50.02 $49.77 $49.95 $47.86 34,643
2018-12-26 $49.90 $49.95 $49.81 $49.82 $47.74 10,620
2018-12-24 $49.92 $49.97 $49.83 $49.89 $47.80 1,313
2018-12-21 $49.82 $49.82 $49.73 $49.77 $47.69 7,942
2018-12-20 $49.77 $49.86 $49.75 $49.83 $47.75 5,098
2018-12-19 $49.82 $49.85 $49.69 $49.80 $47.71 8,988
2018-12-18 $49.73 $49.83 $49.73 $49.80 $47.72 3,793
2018-12-17 $49.85 $49.85 $49.76 $49.76 $47.68 1,635
2018-12-14 $49.77 $49.85 $49.77 $49.80 $47.72 3,699
2018-12-13 $49.64 $49.77 $49.64 $49.77 $47.69 2,887
2018-12-12 $49.70 $49.84 $49.70 $49.78 $47.70 11,598
2018-12-11 $49.84 $49.84 $49.62 $49.70 $47.62 7,732
2018-12-10 $49.79 $49.87 $49.68 $49.78 $47.70 7,863
2018-12-07 $49.74 $49.81 $49.60 $49.63 $47.55 37,880
2018-12-06 $49.73 $49.84 $49.66 $49.84 $47.76 5,659
2018-12-04 $49.60 $49.76 $49.60 $49.67 $47.59 10,929
2018-12-03 $49.69 $49.70 $49.56 $49.63 $47.55 8,530
2018-11-30 $49.64 $49.73 $49.64 $49.73 $47.57 6,642
2018-11-29 $49.74 $49.79 $49.65 $49.73 $47.57 23,880
2018-11-28 $49.65 $49.65 $49.63 $49.63 $47.47 726
2018-11-27 $49.58 $49.65 $49.58 $49.60 $47.44 7,552
2018-11-26 $49.49 $49.63 $49.49 $49.57 $47.42 6,326
2018-11-23 $49.73 $49.73 $49.73 $49.73 $47.57 233
2018-11-21 $49.74 $49.75 $49.55 $49.57 $47.42 15,074
2018-11-20 $49.76 $49.79 $49.65 $49.65 $47.49 7,940
2018-11-19 $49.59 $49.76 $49.55 $49.70 $47.54 6,318
2018-11-16 $49.63 $49.68 $49.54 $49.54 $47.39 888
2018-11-15 $49.59 $49.75 $49.53 $49.53 $47.38 6,171
2018-11-14 $49.61 $49.72 $49.49 $49.61 $47.45 11,721
2018-11-13 $49.63 $49.63 $49.56 $49.59 $47.44 3,211
2018-11-12 $49.53 $49.63 $49.50 $49.50 $47.35 1,671
2018-11-09 $49.59 $49.62 $49.50 $49.50 $47.35 6,559
2018-11-08 $49.66 $49.66 $49.54 $49.57 $47.42 31,107
2018-11-07 $49.64 $49.64 $49.59 $49.63 $47.47 5,051
2018-11-06 $49.58 $49.61 $49.58 $49.59 $47.44 2,688
2018-11-05 $49.56 $49.62 $49.56 $49.61 $47.45 2,001
2018-11-02 $49.65 $49.66 $49.48 $49.64 $47.48 10,660
2018-11-01 $49.54 $49.57 $49.51 $49.54 $47.39 6,375
2018-10-31 $49.68 $49.73 $49.58 $49.71 $47.48 3,781
2018-10-30 $49.73 $49.73 $49.58 $49.69 $47.46 9,182
2018-10-29 $49.68 $49.72 $49.60 $49.60 $47.37 4,543
2018-10-26 $49.65 $49.71 $49.60 $49.70 $47.47 7,950
2018-10-25 $49.73 $49.73 $49.58 $49.72 $47.48 3,064
2018-10-24 $49.68 $49.73 $49.61 $49.71 $47.48 5,559
2018-10-23 $49.65 $49.68 $49.55 $49.55 $47.32 1,560
2018-10-22 $49.74 $49.74 $49.52 $49.52 $47.29 4,277
2018-10-19 $49.69 $49.73 $49.53 $49.53 $47.30 14,776
2018-10-18 $49.57 $49.74 $49.51 $49.53 $47.30 5,302
2018-10-17 $49.65 $49.67 $49.59 $49.63 $47.40 17,723
2018-10-16 $49.69 $49.79 $49.64 $49.75 $47.51 14,649
2018-10-15 $49.67 $49.77 $49.61 $49.74 $47.50 17,065
2018-10-12 $49.70 $49.76 $49.62 $49.62 $47.39 10,982
2018-10-11 $49.71 $49.78 $49.61 $49.75 $47.51 2,508
2018-10-10 $49.63 $49.71 $49.56 $49.60 $47.37 21,940
2018-10-09 $49.62 $49.79 $49.56 $49.71 $47.48 26,411
2018-10-08 $49.74 $49.80 $49.56 $49.79 $47.55 21,632
2018-10-05 $49.76 $49.76 $49.53 $49.72 $47.48 15,875
2018-10-04 $49.56 $49.70 $49.56 $49.66 $47.43 6,505
2018-10-03 $49.65 $49.75 $49.65 $49.70 $47.47 15,073
2018-10-02 $49.89 $49.89 $49.65 $49.78 $47.54 6,399
2018-10-01 $49.88 $49.88 $49.73 $49.75 $47.51 8,540
2018-09-28 $49.93 $49.93 $49.71 $49.71 $47.41 15,740
2018-09-27 $49.84 $49.86 $49.60 $49.86 $47.55 2,904
2018-09-26 $49.86 $49.86 $49.75 $49.85 $47.54 1,251
2018-09-25 $49.76 $49.88 $49.64 $49.86 $47.55 9,594
2018-09-24 $49.70 $49.85 $49.61 $49.63 $47.33 8,982
2018-09-21 $49.85 $49.85 $49.82 $49.83 $47.52 3,928
2018-09-20 $49.70 $49.83 $49.64 $49.71 $47.41 10,192
2018-09-19 $49.85 $49.85 $49.73 $49.83 $47.52 3,734
2018-09-18 $49.80 $49.85 $49.80 $49.81 $47.50 8,835
2018-09-17 $49.76 $49.88 $49.76 $49.76 $47.46 3,877
2018-09-14 $49.88 $49.89 $49.74 $49.81 $47.50 4,488
2018-09-13 $49.84 $49.89 $49.80 $49.82 $47.51 4,721
2018-09-12 $49.73 $49.93 $49.73 $49.74 $47.44 5,253
2018-09-11 $49.92 $49.95 $49.74 $49.75 $47.45 7,167
2018-09-10 $49.84 $50.01 $49.84 $49.98 $47.67 7,711
2018-09-07 $49.93 $49.93 $49.79 $49.84 $47.53 8,367
2018-09-06 $49.84 $49.97 $49.84 $49.96 $47.65 5,968
2018-09-05 $49.90 $50.01 $49.85 $49.85 $47.54 8,576
2018-09-04 $49.88 $50.00 $49.72 $49.97 $47.66 4,391
2018-08-31 $49.96 $50.01 $49.87 $49.97 $47.59 11,625
2018-08-30 $50.01 $50.01 $49.88 $49.89 $47.51 15,974
2018-08-29 $49.96 $50.02 $49.92 $49.94 $47.56 8,600
2018-08-28 $49.95 $50.00 $49.91 $49.97 $47.59 2,409
2018-08-27 $49.96 $50.04 $49.94 $50.04 $47.65 1,472
2018-08-24 $49.82 $50.02 $49.82 $49.85 $47.47 3,000
2018-08-23 $49.83 $49.94 $49.81 $49.83 $47.45 10,009
2018-08-22 $49.99 $50.03 $49.99 $50.02 $47.63 6,577
2018-08-21 $49.87 $50.04 $49.87 $49.99 $47.61 2,420
2018-08-20 $50.04 $50.04 $49.89 $50.02 $47.63 3,009
2018-08-17 $50.03 $50.05 $49.92 $50.02 $47.63 12,954
2018-08-16 $50.05 $50.05 $49.76 $49.95 $47.57 6,668
2018-08-15 $49.77 $49.96 $49.77 $49.96 $47.58 6,450
2018-08-14 $49.94 $50.07 $49.84 $49.89 $47.51 12,523
2018-08-13 $49.91 $49.95 $49.85 $49.91 $47.53 1,807
2018-08-10 $49.92 $50.06 $49.91 $49.96 $47.58 6,627
2018-08-09 $50.05 $50.05 $49.81 $49.96 $47.58 8,990
2018-08-08 $49.87 $50.00 $49.87 $49.95 $47.57 1,833
2018-08-07 $49.76 $49.95 $49.70 $49.90 $47.52 6,945
2018-08-06 $49.76 $49.97 $49.76 $49.87 $47.49 5,493
2018-08-03 $49.74 $50.02 $49.74 $49.84 $47.46 11,590
2018-08-02 $49.88 $50.04 $49.85 $49.88 $47.50 7,577
2018-08-01 $49.91 $49.98 $49.91 $49.98 $47.60 9,676
2018-07-31 $49.89 $50.13 $49.86 $49.86 $47.41 11,214
2018-07-30 $50.18 $50.18 $49.92 $49.92 $47.47 1,480
2018-07-27 $50.13 $50.13 $49.81 $50.00 $47.55 13,786
2018-07-26 $50.04 $50.04 $49.75 $49.80 $47.36 7,145
2018-07-25 $49.97 $49.97 $49.86 $49.91 $47.46 3,022
2018-07-24 $49.89 $49.93 $49.89 $49.93 $47.48 579
2018-07-23 $49.98 $50.03 $49.69 $50.03 $47.58 7,505
2018-07-20 $49.95 $49.95 $49.84 $49.92 $47.47 6,072
2018-07-19 $49.88 $49.88 $49.88 $49.88 $47.43 219
2018-07-18 $49.79 $49.80 $49.79 $49.80 $47.36 961
2018-07-17 $49.94 $49.94 $49.84 $49.87 $47.42 1,214
2018-07-16 $49.78 $49.87 $49.78 $49.80 $47.36 6,081
2018-07-13 $49.93 $49.94 $49.80 $49.87 $47.42 2,081
2018-07-12 $49.68 $49.93 $49.68 $49.82 $47.38 2,017
2018-07-11 $49.77 $49.91 $49.69 $49.71 $47.27 5,110
2018-07-10 $49.89 $49.89 $49.66 $49.68 $47.24 5,976
2018-07-09 $49.93 $49.93 $49.83 $49.85 $47.41 4,096
2018-07-06 $49.96 $49.97 $49.75 $49.83 $47.39 7,413
2018-07-05 $49.88 $50.03 $49.68 $49.97 $47.52 6,696
2018-07-03 $49.85 $49.95 $49.83 $49.88 $47.43 7,159
2018-07-02 $49.95 $49.95 $49.69 $49.69 $47.25 1,300
2018-06-29 $49.90 $49.95 $49.78 $49.95 $47.43 5,279
2018-06-28 $49.66 $49.92 $49.66 $49.90 $47.38 7,240
2018-06-27 $49.95 $49.95 $49.93 $49.93 $47.41 560
2018-06-26 $49.98 $49.98 $49.88 $49.91 $47.39 2,600
2018-06-25 $49.99 $49.99 $49.77 $49.93 $47.41 2,205
2018-06-22 $49.98 $49.98 $49.79 $49.91 $47.39 8,694
2018-06-21 $49.89 $49.90 $49.84 $49.84 $47.33 2,811
2018-06-20 $49.87 $49.97 $49.78 $49.96 $47.44 3,585
2018-06-19 $49.70 $49.91 $49.70 $49.73 $47.22 2,377
2018-06-18 $49.88 $49.99 $49.88 $49.99 $47.47 3,456
2018-06-15 $49.70 $50.01 $49.70 $49.78 $47.27 4,567
2018-06-14 $49.99 $50.01 $49.56 $49.72 $47.21 6,286
2018-06-13 $49.90 $49.92 $49.71 $49.71 $47.20 3,017
2018-06-12 $49.90 $49.99 $49.73 $49.80 $47.29 4,227
2018-06-11 $49.90 $49.97 $49.84 $49.84 $47.33 4,307
2018-06-08 $49.76 $49.85 $49.76 $49.80 $47.29 1,717
2018-06-07 $49.86 $49.87 $49.81 $49.87 $47.36 4,044
2018-06-06 $49.81 $49.82 $49.75 $49.81 $47.30 1,907
2018-06-05 $49.68 $49.85 $49.68 $49.85 $47.34 2,238
2018-06-04 $49.75 $49.75 $49.68 $49.68 $47.18 548
2018-06-01 $49.74 $49.82 $49.62 $49.76 $47.25 7,771
2018-05-31 $49.92 $49.92 $49.76 $49.89 $47.30 2,911
2018-05-30 $49.82 $49.82 $49.70 $49.70 $47.12 3,136
2018-05-29 $49.71 $49.88 $49.66 $49.66 $47.09 2,046
2018-05-25 $49.90 $49.90 $49.77 $49.77 $47.19 2,143
2018-05-24 $49.78 $49.78 $49.67 $49.74 $47.16 3,096
2018-05-23 $49.68 $49.78 $49.60 $49.66 $47.09 7,032
2018-05-22 $49.73 $49.82 $49.61 $49.71 $47.13 7,976
2018-05-21 $49.62 $49.74 $49.62 $49.62 $47.05 2,520
2018-05-18 $49.73 $49.74 $49.52 $49.52 $46.95 3,827
2018-05-17 $49.49 $49.69 $49.49 $49.66 $47.09 4,691
2018-05-16 $49.63 $49.71 $49.50 $49.56 $46.99 10,529
2018-05-15 $49.70 $49.80 $49.50 $49.51 $46.94 7,866
2018-05-14 $49.70 $49.72 $49.70 $49.70 $47.12 1,322
2018-05-11 $49.73 $49.84 $49.72 $49.73 $47.15 5,635
2018-05-10 $49.72 $49.74 $49.70 $49.72 $47.14 4,753
2018-05-09 $49.76 $49.76 $49.68 $49.75 $47.17 4,731
2018-05-08 $49.74 $49.75 $49.70 $49.70 $47.12 6,760
2018-05-07 $49.81 $49.84 $49.65 $49.65 $47.08 7,596
2018-05-04 $49.70 $49.77 $49.60 $49.74 $47.16 1,750
2018-05-03 $49.70 $49.77 $49.57 $49.75 $47.17 15,314
2018-05-02 $49.63 $49.68 $49.50 $49.51 $46.94 8,178
2018-05-01 $49.69 $49.69 $49.59 $49.67 $47.10 13,890
2018-04-30 $49.60 $49.70 $49.60 $49.60 $46.97 5,726
2018-04-27 $49.65 $49.65 $49.62 $49.62 $46.98 656
2018-04-26 $49.70 $49.70 $49.65 $49.66 $47.02 1,366
2018-04-25 $49.66 $49.69 $49.61 $49.61 $46.97 1,880
2018-04-24 $49.67 $49.67 $49.62 $49.62 $46.98 1,982
2018-04-23 $49.69 $49.78 $49.62 $49.62 $46.98 7,342
2018-04-20 $49.68 $49.69 $49.59 $49.62 $46.98 11,105
2018-04-19 $49.74 $49.74 $49.68 $49.69 $47.05 6,678
2018-04-18 $49.79 $49.79 $49.67 $49.79 $47.15 6,865
2018-04-17 $49.75 $49.75 $49.73 $49.73 $47.09 1,227
2018-04-16 $49.82 $49.82 $49.71 $49.71 $47.07 4,940
2018-04-13 $49.77 $49.82 $49.75 $49.75 $47.11 830
2018-04-12 $49.74 $49.74 $49.69 $49.70 $47.06 1,629
2018-04-11 $49.71 $49.87 $49.71 $49.87 $47.22 915
2018-04-10 $49.71 $49.87 $49.70 $49.75 $47.11 10,179
2018-04-09 $49.75 $49.78 $49.70 $49.70 $47.06 4,278
2018-04-06 $49.82 $49.85 $49.75 $49.75 $47.11 2,724
2018-04-05 $49.70 $49.70 $49.70 $49.70 $47.06 120
2018-04-04 $49.73 $49.73 $49.70 $49.70 $47.06 1,384
2018-04-03 $49.83 $49.83 $49.70 $49.73 $47.09 2,015
2018-04-02 $49.66 $49.84 $49.66 $49.83 $47.18 4,934
2018-03-29 $49.89 $49.89 $49.70 $49.72 $47.02 9,458
2018-03-28 $49.83 $49.83 $49.78 $49.82 $47.11 1,435
2018-03-27 $49.78 $49.86 $49.67 $49.86 $47.15 5,137
2018-03-26 $49.75 $49.90 $49.69 $49.90 $47.19 26,293
2018-03-23 $49.66 $49.82 $49.66 $49.78 $47.08 3,829
2018-03-22 $49.74 $49.87 $49.73 $49.75 $47.05 16,855
2018-03-21 $49.66 $49.82 $49.66 $49.82 $47.11 1,482
2018-03-20 $49.75 $49.75 $49.65 $49.65 $46.95 2,852
2018-03-19 $49.79 $49.83 $49.79 $49.82 $47.11 911
2018-03-16 $49.88 $49.88 $49.80 $49.80 $47.09 776
2018-03-15 $49.76 $49.84 $49.75 $49.75 $47.05 2,911
2018-03-14 $49.84 $49.84 $49.76 $49.77 $47.07 6,617
2018-03-13 $49.84 $49.84 $49.80 $49.83 $47.12 2,330
2018-03-12 $49.77 $49.84 $49.76 $49.76 $47.06 2,905
2018-03-09 $49.82 $49.82 $49.82 $49.82 $47.11 1,144
2018-03-08 $49.72 $49.89 $49.71 $49.84 $47.13 5,945
2018-03-07 $49.77 $49.88 $49.77 $49.78 $47.08 1,656
2018-03-06 $49.85 $49.90 $49.74 $49.90 $47.19 3,565
2018-03-05 $49.77 $49.77 $49.75 $49.75 $47.05 582
2018-03-02 $49.90 $49.91 $49.72 $49.72 $47.02 6,399
2018-03-01 $49.86 $49.86 $49.86 $49.86 $47.15 120
2018-02-28 $49.72 $49.82 $49.72 $49.81 $47.04 470
2018-02-27 $49.82 $49.89 $49.78 $49.79 $47.02 2,080
2018-02-26 $49.87 $49.95 $49.85 $49.85 $47.08 4,583
2018-02-23 $49.78 $49.89 $49.77 $49.82 $47.05 6,229
2018-02-22 $49.85 $49.89 $49.82 $49.85 $47.08 4,762
2018-02-21 $49.80 $49.87 $49.74 $49.84 $47.07 27,094
2018-02-20 $49.71 $49.85 $49.70 $49.72 $46.96 2,894
2018-02-16 $49.76 $49.82 $49.70 $49.70 $46.94 3,167
2018-02-15 $49.71 $49.80 $49.71 $49.79 $47.02 4,984
2018-02-14 $49.75 $49.88 $49.72 $49.80 $47.03 5,607
2018-02-13 $49.77 $49.92 $49.72 $49.92 $47.15 11,248
2018-02-12 $49.80 $49.80 $49.71 $49.77 $47.01 6,031
2018-02-09 $49.77 $49.94 $49.71 $49.71 $46.95 26,323
2018-02-08 $49.83 $49.87 $49.77 $49.81 $47.04 1,447
2018-02-07 $49.95 $49.95 $49.78 $49.78 $47.01 1,053
2018-02-06 $49.77 $49.97 $49.74 $49.95 $47.18 37,186
2018-02-05 $49.91 $49.91 $49.74 $49.76 $47.00 17,581
2018-02-02 $49.87 $49.95 $49.73 $49.77 $47.01 6,370
2018-02-01 $49.97 $49.97 $49.80 $49.88 $47.11 3,341
2018-01-31 $50.04 $50.04 $49.82 $49.87 $47.04 23,838
2018-01-30 $50.01 $50.03 $49.96 $49.99 $47.15 7,786
2018-01-29 $49.93 $50.02 $49.93 $49.99 $47.15 8,470
2018-01-26 $50.00 $50.09 $49.95 $50.04 $47.20 11,652
2018-01-25 $49.91 $50.16 $49.91 $49.97 $47.14 8,822
2018-01-24 $49.90 $50.22 $49.90 $50.19 $47.34 2,665
2018-01-23 $50.00 $50.13 $49.91 $49.91 $47.08 16,609
2018-01-22 $50.12 $50.16 $50.00 $50.00 $47.16 31,022
2018-01-19 $50.07 $50.11 $50.00 $50.11 $47.27 1,448
2018-01-18 $50.04 $50.17 $50.00 $50.17 $47.32 5,722
2018-01-17 $50.06 $50.07 $50.06 $50.06 $47.22 3,905
2018-01-16 $50.13 $50.19 $49.96 $49.98 $47.15 8,349
2018-01-12 $50.04 $50.19 $49.96 $50.08 $47.24 14,769
2018-01-11 $50.05 $50.05 $49.96 $49.96 $47.13 2,085
2018-01-10 $49.97 $50.08 $49.89 $50.03 $47.19 46,645
2018-01-09 $50.07 $50.08 $49.86 $49.86 $47.03 8,656
2018-01-08 $50.13 $50.14 $49.93 $50.07 $47.23 4,359
2018-01-05 $49.90 $50.22 $49.84 $50.05 $47.21 19,357
2018-01-04 $49.95 $50.03 $49.95 $49.95 $47.12 8,821
2018-01-03 $49.82 $50.07 $49.78 $50.05 $47.21 21,690
2018-01-02 $49.86 $50.04 $49.79 $49.89 $47.06 20,824
2017-12-29 $50.01 $50.01 $49.80 $49.86 $47.03 41,717
2017-12-28 $50.12 $50.12 $50.00 $50.01 $47.17 13,766
2017-12-27 $50.16 $50.16 $50.01 $50.01 $47.12 9,455
2017-12-26 $50.10 $50.16 $50.01 $50.13 $47.23 21,439
2017-12-22 $50.01 $50.06 $50.01 $50.06 $47.16 44,464
2017-12-21 $50.01 $50.12 $50.01 $50.05 $47.15 16,651
2017-12-20 $50.06 $50.07 $50.01 $50.01 $47.12 6,309
2017-12-19 $50.02 $50.12 $50.01 $50.09 $47.19 6,987
2017-12-18 $50.17 $50.17 $50.09 $50.15 $47.25 6,759
2017-12-15 $50.20 $50.30 $50.10 $50.25 $47.34 23,124
2017-12-14 $50.20 $50.20 $50.02 $50.02 $47.13 975
2017-12-13 $50.12 $50.26 $50.05 $50.15 $47.25 7,419
2017-12-12 $50.12 $50.12 $50.01 $50.09 $47.19 12,036
2017-12-11 $50.13 $50.13 $50.01 $50.01 $47.12 3,350
2017-12-08 $50.21 $50.21 $50.01 $50.14 $47.24 11,493
2017-12-07 $50.20 $50.24 $50.02 $50.10 $47.20 4,939
2017-12-06 $50.01 $50.22 $50.01 $50.20 $47.30 4,724
2017-12-05 $50.12 $50.17 $50.01 $50.01 $47.12 3,528
2017-12-04 $50.04 $50.11 $50.00 $50.00 $47.11 2,961
2017-12-01 $50.04 $50.14 $50.04 $50.14 $47.24 490
2017-11-30 $49.91 $50.21 $49.91 $49.95 $47.00 4,474
2017-11-29 $50.09 $50.19 $49.91 $49.92 $46.97 11,100
2017-11-28 $50.18 $50.25 $49.99 $49.99 $47.04 2,047
2017-11-27 $50.12 $50.28 $49.97 $50.14 $47.18 15,228
2017-11-24 $50.14 $50.22 $50.13 $50.13 $47.17 1,174
2017-11-22 $50.26 $50.26 $50.04 $50.14 $47.18 38,790
2017-11-21 $50.16 $50.35 $50.04 $50.25 $47.29 4,125
2017-11-20 $50.23 $50.24 $50.09 $50.10 $47.14 5,780
2017-11-17 $50.12 $50.27 $50.12 $50.26 $47.29 2,468
2017-11-16 $50.27 $50.29 $50.16 $50.16 $47.20 1,782
2017-11-15 $50.15 $50.28 $50.15 $50.28 $47.31 1,639
2017-11-14 $50.18 $50.29 $50.15 $50.15 $47.19 1,208
2017-11-13 $50.36 $50.36 $50.15 $50.15 $47.19 11,674
2017-11-10 $50.20 $50.30 $50.15 $50.28 $47.31 10,159
2017-11-09 $50.22 $50.39 $50.22 $50.33 $47.36 4,151
2017-11-08 $50.42 $50.42 $50.21 $50.21 $47.25 8,146
2017-11-07 $50.33 $50.49 $50.33 $50.34 $47.37 4,377
2017-11-06 $50.33 $50.42 $50.32 $50.39 $47.42 4,315
2017-11-03 $50.35 $50.41 $50.28 $50.28 $47.31 5,192
2017-11-02 $50.35 $50.41 $50.34 $50.34 $47.37 2,365
2017-11-01 $50.44 $50.44 $50.35 $50.35 $47.38 484
2017-10-31 $50.42 $50.43 $50.35 $50.35 $47.33 2,504
2017-10-30 $50.40 $50.47 $50.40 $50.45 $47.42 2,066
2017-10-27 $50.40 $50.40 $50.40 $50.40 $47.37 888
2017-10-26 $50.35 $50.46 $50.35 $50.35 $47.33 3,791
2017-10-25 $50.35 $50.38 $50.35 $50.38 $47.35 2,141
2017-10-24 $50.40 $50.41 $50.25 $50.37 $47.34 7,868
2017-10-23 $50.28 $50.44 $50.28 $50.30 $47.27 7,735
2017-10-20 $50.46 $50.46 $50.28 $50.35 $47.33 2,745
2017-10-19 $50.36 $50.53 $50.36 $50.46 $47.43 1,935
2017-10-18 $50.29 $50.46 $50.29 $50.46 $47.43 6,171
2017-10-17 $50.28 $50.30 $50.28 $50.29 $47.27 905
2017-10-16 $50.41 $50.45 $50.29 $50.29 $47.27 2,149
2017-10-13 $50.41 $50.48 $50.28 $50.45 $47.42 5,440
2017-10-12 $50.41 $50.44 $50.34 $50.35 $47.33 5,219
2017-10-11 $50.36 $50.49 $50.30 $50.32 $47.29 1,132
2017-10-10 $50.33 $50.36 $50.28 $50.33 $47.31 6,676
2017-10-09 $50.48 $50.48 $50.28 $50.37 $47.34 2,198
2017-10-06 $50.38 $50.38 $50.28 $50.34 $47.32 1,697
2017-10-05 $50.37 $50.38 $50.29 $50.29 $47.27 1,128
2017-10-04 $50.34 $50.35 $50.28 $50.35 $47.33 10,814
2017-10-03 $50.30 $50.30 $50.28 $50.28 $47.26 2,534
2017-10-02 $50.35 $50.44 $50.29 $50.29 $47.27 9,690
2017-09-29 $50.44 $50.49 $50.44 $50.45 $47.36 1,674
2017-09-28 $50.53 $50.55 $50.46 $50.55 $47.46 3,982
2017-09-27 $50.35 $50.63 $50.35 $50.38 $47.29 9,494
2017-09-26 $50.71 $50.71 $50.44 $50.50 $47.40 4,457
2017-09-25 $50.40 $50.61 $50.37 $50.56 $47.46 10,472
2017-09-22 $50.35 $50.60 $50.34 $50.55 $47.45 10,692
2017-09-21 $50.35 $50.35 $50.34 $50.35 $47.26 580
2017-09-20 $50.41 $50.57 $50.40 $50.41 $47.32 5,973
2017-09-19 $50.36 $50.56 $50.34 $50.53 $47.44 6,252
2017-09-18 $50.73 $50.73 $50.34 $50.37 $47.28 3,883
2017-09-15 $50.50 $50.64 $50.36 $50.36 $47.27 3,203
2017-09-14 $50.58 $50.67 $50.37 $50.37 $47.28 1,378
2017-09-13 $50.66 $50.66 $50.36 $50.36 $47.27 1,116
2017-09-12 $50.51 $50.61 $50.37 $50.56 $47.46 2,378
2017-09-11 $50.41 $50.70 $50.41 $50.48 $47.39 2,644
2017-09-08 $50.49 $50.63 $50.48 $50.56 $47.46 7,801
2017-09-07 $50.67 $50.67 $50.56 $50.56 $47.46 1,044
2017-09-06 $50.59 $50.74 $50.55 $50.55 $47.45 2,180
2017-09-05 $50.48 $50.69 $50.48 $50.67 $47.56 2,996
2017-09-01 $50.68 $50.68 $50.51 $50.51 $47.41 1,676
2017-08-31 $50.58 $50.72 $50.58 $50.59 $47.43 10,138
2017-08-30 $50.80 $50.80 $50.59 $50.67 $47.51 1,192
2017-08-29 $50.45 $50.70 $50.44 $50.45 $47.30 25,923
2017-08-28 $50.43 $50.45 $50.43 $50.45 $47.30 2,169
2017-08-25 $50.45 $50.45 $50.39 $50.45 $47.30 1,773
2017-08-24 $50.45 $50.45 $50.36 $50.40 $47.25 6,665
2017-08-23 $50.45 $50.62 $50.42 $50.62 $47.46 29,840
2017-08-22 $50.42 $50.42 $50.41 $50.42 $47.27 8,319
2017-08-21 $50.43 $50.44 $50.35 $50.44 $47.29 1,240
2017-08-18 $50.40 $50.49 $50.35 $50.35 $47.21 5,951
2017-08-17 $50.40 $50.47 $50.27 $50.40 $47.25 4,259
2017-08-16 $50.40 $50.40 $50.30 $50.39 $47.24 1,824
2017-08-15 $50.33 $50.33 $50.32 $50.32 $47.17 1,442
2017-08-14 $50.40 $50.40 $50.30 $50.30 $47.16 47,916
2017-08-11 $50.40 $50.40 $50.39 $50.40 $47.25 1,254
2017-08-10 $50.40 $50.40 $50.23 $50.39 $47.24 2,853
2017-08-09 $50.35 $50.35 $50.30 $50.35 $47.21 2,090
2017-08-08 $50.33 $50.33 $50.24 $50.27 $47.13 2,150
2017-08-07 $50.30 $50.34 $50.30 $50.32 $47.17 4,827
2017-08-04 $50.25 $50.32 $50.16 $50.27 $47.13 21,955
2017-08-03 $50.24 $50.31 $50.24 $50.27 $47.13 3,980
2017-08-02 $50.30 $50.34 $50.29 $50.34 $47.19 4,467
2017-08-01 $50.33 $50.33 $50.19 $50.29 $47.15 3,193
2017-07-31 $50.37 $50.38 $50.17 $50.18 $46.99 21,329
2017-07-28 $50.28 $50.36 $50.17 $50.36 $47.16 6,072
2017-07-27 $50.27 $50.33 $50.27 $50.33 $47.13 1,461
2017-07-26 $50.24 $50.38 $50.24 $50.38 $47.18 3,463
2017-07-25 $50.48 $50.48 $50.17 $50.35 $47.15 2,261
2017-07-24 $50.31 $50.50 $50.17 $50.36 $47.16 39,393
2017-07-21 $50.35 $50.49 $50.16 $50.35 $47.15 10,523
2017-07-20 $50.34 $50.34 $50.17 $50.17 $46.98 2,236
2017-07-19 $50.18 $50.36 $50.15 $50.25 $47.06 4,870
2017-07-18 $50.23 $50.35 $50.15 $50.22 $47.03 2,796
2017-07-17 $50.22 $50.30 $50.15 $50.30 $47.10 5,532
2017-07-14 $50.34 $50.34 $50.21 $50.30 $47.10 1,233
2017-07-13 $50.25 $50.27 $50.16 $50.16 $46.97 12,920
2017-07-12 $50.23 $50.27 $50.16 $50.17 $46.98 4,553
2017-07-11 $50.18 $50.24 $50.15 $50.24 $47.05 3,011
2017-07-10 $50.11 $50.34 $50.11 $50.34 $47.14 4,335
2017-07-07 $50.14 $50.23 $50.01 $50.13 $46.94 5,649
2017-07-06 $50.14 $50.14 $49.93 $50.07 $46.89 3,918
2017-07-05 $50.14 $50.31 $50.08 $50.14 $46.95 39,293
2017-07-03 $49.99 $50.03 $49.95 $50.03 $46.85 3,812
2017-06-30 $50.04 $50.27 $50.01 $50.01 $46.77 1,310
2017-06-29 $50.15 $50.15 $50.05 $50.08 $46.84 2,849
2017-06-28 $50.24 $50.24 $50.16 $50.24 $46.99 1,953
2017-06-27 $50.40 $50.40 $50.27 $50.38 $47.12 6,021
2017-06-26 $50.38 $50.38 $50.21 $50.21 $46.97 841
2017-06-23 $50.18 $50.27 $50.18 $50.27 $47.02 394
2017-06-22 $50.27 $50.28 $50.24 $50.28 $47.03 1,514
2017-06-21 $50.23 $50.42 $50.23 $50.42 $47.16 809
2017-06-20 $50.19 $50.44 $50.14 $50.14 $46.90 2,345
2017-06-19 $50.23 $50.41 $50.14 $50.14 $46.90 5,028
2017-06-16 $50.05 $50.42 $50.05 $50.25 $47.00 14,139
2017-06-15 $50.27 $50.42 $50.09 $50.26 $47.01 6,100
2017-06-14 $50.44 $50.44 $50.17 $50.26 $47.01 2,944
2017-06-13 $50.18 $50.23 $50.06 $50.23 $46.98 1,550
2017-06-12 $50.29 $50.29 $50.29 $50.29 $47.04 234
2017-06-09 $50.38 $50.38 $50.24 $50.24 $46.99 2,019
2017-06-08 $50.31 $50.38 $50.23 $50.24 $46.99 7,833
2017-06-07 $50.31 $50.50 $50.19 $50.33 $47.08 5,376
2017-06-06 $50.41 $50.53 $50.34 $50.53 $47.26 4,198
2017-06-05 $50.38 $50.52 $50.10 $50.31 $47.06 2,735
2017-06-02 $50.32 $50.51 $50.31 $50.32 $47.07 1,468
2017-06-01 $50.13 $50.51 $50.13 $50.31 $47.06 18,727
2017-05-31 $50.28 $50.53 $50.19 $50.37 $47.06 1,883
2017-05-30 $50.15 $50.47 $50.15 $50.37 $47.06 6,176
2017-05-26 $50.31 $50.31 $50.31 $50.31 $47.00 441
2017-05-25 $50.18 $50.28 $50.18 $50.28 $46.98 2,501
2017-05-24 $50.14 $50.44 $50.10 $50.22 $46.92 2,922
2017-05-23 $50.28 $50.43 $50.14 $50.14 $46.85 3,212
2017-05-22 $50.27 $50.27 $50.21 $50.21 $46.91 1,852
2017-05-19 $50.24 $50.41 $50.23 $50.40 $47.09 1,785
2017-05-18 $50.12 $50.19 $50.12 $50.19 $46.89 1,211
2017-05-17 $50.37 $50.39 $50.23 $50.25 $46.95 4,142
2017-05-16 $50.15 $50.35 $50.15 $50.20 $46.90 841
2017-05-15 $50.35 $50.35 $50.12 $50.20 $46.90 2,424
2017-05-12 $50.13 $50.32 $50.10 $50.32 $47.01 2,172
2017-05-11 $50.19 $50.30 $50.19 $50.29 $46.99 1,747
2017-05-10 $50.23 $50.32 $50.14 $50.19 $46.89 1,875
2017-05-09 $50.22 $50.30 $50.08 $50.08 $46.79 1,194
2017-05-08 $50.19 $50.19 $50.14 $50.15 $46.86 3,292
2017-05-05 $50.18 $50.30 $50.13 $50.13 $46.84 603
2017-05-04 $50.15 $50.15 $50.05 $50.06 $46.77 6,828
2017-05-03 $50.13 $50.13 $50.08 $50.08 $46.79 2,488
2017-05-02 $50.20 $50.20 $50.07 $50.07 $46.78 670
2017-05-01 $50.09 $50.10 $50.05 $50.05 $46.76 1,445
2017-04-28 $50.16 $50.16 $50.16 $50.16 $46.81 130
2017-04-27 $50.26 $50.26 $50.21 $50.21 $46.86 3,339
2017-04-26 $50.21 $50.21 $50.21 $50.21 $46.86 694
2017-04-25 $50.10 $50.17 $50.10 $50.11 $46.77 3,999
2017-04-24 $50.12 $50.32 $50.12 $50.14 $46.79 2,778
2017-04-21 $50.20 $50.37 $50.19 $50.37 $47.01 2,285
2017-04-20 $50.30 $50.30 $50.11 $50.12 $46.77 6,450
2017-04-19 $50.20 $50.40 $50.11 $50.13 $46.78 14,359
2017-04-18 $50.17 $50.32 $50.17 $50.25 $46.90 2,910
2017-04-17 $50.22 $50.22 $50.07 $50.09 $46.75 6,585
2017-04-13 $50.08 $50.35 $50.05 $50.09 $46.75 19,851
2017-04-12 $50.15 $50.24 $50.12 $50.17 $46.82 3,779
2017-04-11 $50.06 $50.32 $50.05 $50.10 $46.76 16,201
2017-04-10 $50.07 $50.08 $50.03 $50.08 $46.73 5,037
2017-04-07 $50.04 $50.04 $50.04 $50.04 $46.70 95
2017-04-06 $50.05 $50.05 $50.04 $50.04 $46.70 662
2017-04-05 $50.03 $50.07 $50.03 $50.07 $46.73 1,430
2017-04-04 $50.03 $50.03 $49.97 $49.97 $46.63 2,625
2017-04-03 $50.11 $50.11 $50.08 $50.08 $46.74 877
2017-03-31 $50.02 $50.10 $50.02 $50.10 $46.71 4,437
2017-03-30 $50.05 $50.08 $50.05 $50.05 $46.66 3,079
2017-03-29 $50.09 $50.09 $50.08 $50.08 $46.68 592
2017-03-28 $50.04 $50.05 $49.93 $50.05 $46.66 1,046
2017-03-27 $49.98 $50.14 $49.98 $50.10 $46.70 484
2017-03-24 $50.01 $50.07 $50.00 $50.01 $46.62 1,726
2017-03-23 $49.99 $50.08 $49.99 $50.00 $46.61 2,272
2017-03-22 $49.97 $50.19 $49.97 $50.14 $46.74 2,968
2017-03-21 $50.09 $50.09 $49.92 $50.07 $46.67 4,711
2017-03-20 $49.94 $50.09 $49.91 $50.09 $46.69 5,670
2017-03-17 $50.00 $50.01 $49.91 $49.91 $46.53 2,643
2017-03-16 $50.05 $50.08 $49.91 $50.08 $46.68 1,538
2017-03-15 $49.91 $50.13 $49.91 $50.08 $46.68 3,240
2017-03-14 $49.98 $50.12 $49.90 $49.93 $46.54 5,311
2017-03-13 $50.03 $50.10 $49.92 $50.10 $46.70 58,302
2017-03-10 $50.11 $50.11 $49.91 $49.91 $46.53 2,366
2017-03-09 $50.06 $50.08 $49.96 $49.96 $46.57 885
2017-03-08 $50.04 $50.07 $49.93 $49.93 $46.55 3,030
2017-03-07 $50.11 $50.11 $49.93 $49.93 $46.54 2,770
2017-03-06 $50.10 $50.15 $49.97 $50.15 $46.75 1,077
2017-03-03 $49.90 $50.15 $49.90 $50.15 $46.75 3,231
2017-03-02 $50.01 $50.03 $49.98 $49.98 $46.59 1,106
2017-03-01 $50.10 $50.13 $49.95 $49.95 $46.56 11,727
2017-02-28 $50.14 $50.28 $50.02 $50.02 $46.58 5,454
2017-02-27 $50.03 $50.36 $50.02 $50.07 $46.62 41,875
2017-02-24 $50.11 $50.37 $50.06 $50.24 $46.78 7,743
2017-02-23 $50.25 $50.25 $50.01 $50.06 $46.61 5,861
2017-02-22 $50.19 $50.19 $50.07 $50.18 $46.72 39,388
2017-02-21 $50.04 $50.26 $50.01 $50.26 $46.80 5,030
2017-02-17 $50.15 $50.15 $50.00 $50.00 $46.56 1,188
2017-02-16 $49.98 $50.14 $49.94 $50.14 $46.69 9,170
2017-02-15 $50.26 $50.26 $50.15 $50.26 $46.80 5,546
2017-02-14 $50.18 $50.27 $49.89 $50.09 $46.64 4,386
2017-02-13 $50.18 $50.30 $49.95 $50.30 $46.84 12,255
2017-02-10 $50.17 $50.25 $50.17 $50.25 $46.79 886
2017-02-09 $50.10 $50.10 $50.04 $50.04 $46.59 741
2017-02-08 $49.97 $50.21 $49.97 $50.10 $46.65 1,745
2017-02-07 $50.05 $50.10 $49.90 $50.06 $46.61 12,979
2017-02-06 $50.04 $50.05 $49.89 $50.05 $46.60 6,601
2017-02-03 $49.79 $50.04 $49.79 $49.83 $46.40 7,451
2017-02-02 $49.82 $50.05 $49.82 $49.98 $46.54 715
2017-02-01 $49.67 $50.04 $49.63 $49.95 $46.51 1,754
2017-01-31 $49.77 $50.05 $49.75 $50.05 $46.55 58,326
2017-01-30 $49.64 $49.93 $49.64 $49.93 $46.44 3,539
2017-01-27 $49.89 $49.89 $49.89 $49.89 $46.40 400
2017-01-26 $49.71 $49.88 $49.67 $49.88 $46.39 910
2017-01-25 $49.98 $49.99 $49.77 $49.96 $46.47 3,876
2017-01-24 $49.73 $49.98 $49.73 $49.81 $46.33 1,530
2017-01-23 $49.78 $50.02 $49.67 $49.98 $46.49 1,559
2017-01-20 $49.86 $49.94 $49.66 $49.79 $46.31 10,170
2017-01-19 $49.76 $49.97 $49.69 $49.87 $46.38 22,443
2017-01-18 $49.79 $49.95 $49.79 $49.95 $46.46 2,221
2017-01-17 $49.95 $50.05 $49.85 $50.04 $46.54 6,140
2017-01-13 $49.92 $50.02 $49.75 $50.02 $46.53 3,527
2017-01-12 $49.59 $50.01 $49.57 $49.93 $46.44 24,633
2017-01-11 $49.89 $49.92 $49.60 $49.64 $46.17 7,995
2017-01-10 $49.50 $49.83 $49.50 $49.63 $46.16 23,079
2017-01-09 $49.80 $49.82 $49.62 $49.82 $46.34 20,283
2017-01-06 $49.58 $49.78 $49.58 $49.58 $46.12 1,881
2017-01-05 $49.47 $49.82 $49.47 $49.82 $46.34 67,848
2017-01-04 $49.72 $49.73 $49.51 $49.70 $46.23 31,728
2017-01-03 $49.58 $49.73 $49.55 $49.71 $46.24 3,294
2016-12-30 $49.40 $49.57 $49.40 $49.41 $45.96 5,911
2016-12-29 $49.52 $49.73 $49.40 $49.49 $46.03 8,964
2016-12-28 $49.54 $49.73 $49.42 $49.73 $46.25 6,594
2016-12-27 $49.64 $49.81 $49.55 $49.72 $46.20 13,836
2016-12-23 $49.50 $49.55 $49.50 $49.52 $46.01 1,382
2016-12-22 $49.45 $49.64 $49.36 $49.51 $46.00 7,988
2016-12-21 $49.46 $49.64 $49.42 $49.44 $45.94 5,803
2016-12-20 $49.32 $49.64 $49.32 $49.46 $45.96 11,912
2016-12-19 $49.56 $49.64 $48.75 $48.75 $45.30 20,555
2016-12-16 $49.51 $49.64 $49.35 $49.59 $46.08 17,114
2016-12-15 $49.42 $49.63 $49.39 $49.54 $46.03 12,448
2016-12-14 $49.61 $49.62 $49.48 $49.56 $46.05 10,382
2016-12-13 $49.70 $49.70 $49.53 $49.53 $46.02 2,059
2016-12-12 $49.56 $49.62 $49.56 $49.59 $46.08 2,050
2016-12-09 $49.83 $49.83 $49.44 $49.44 $45.94 1,573
2016-12-08 $49.69 $49.69 $49.39 $49.59 $46.08 9,446
2016-12-07 $49.49 $49.62 $49.42 $49.61 $46.10 16,004
2016-12-06 $49.52 $49.77 $49.36 $49.54 $46.03 5,839
2016-12-05 $49.49 $49.80 $49.49 $49.80 $46.27 1,624
2016-12-02 $49.40 $49.64 $49.30 $49.31 $45.82 5,259
2016-12-01 $49.33 $49.79 $49.31 $49.79 $46.26 8,472
2016-11-30 $49.60 $49.83 $49.40 $49.43 $45.89 2,951
2016-11-29 $49.68 $49.76 $49.52 $49.52 $45.97 2,498
2016-11-28 $49.57 $50.04 $49.57 $49.80 $46.23 4,812
2016-11-25 $49.84 $49.84 $49.58 $49.58 $46.03 1,899
2016-11-23 $49.82 $49.98 $49.61 $49.61 $46.06 2,311
2016-11-22 $49.83 $49.83 $49.80 $49.80 $46.23 5,999
2016-11-21 $49.92 $49.92 $49.81 $49.81 $46.24 2,225
2016-11-18 $49.71 $50.19 $49.71 $50.19 $46.59 5,924
2016-11-17 $49.82 $49.98 $49.80 $49.81 $46.24 3,717
2016-11-16 $50.06 $50.20 $49.80 $49.82 $46.25 20,720
2016-11-15 $50.05 $50.25 $49.95 $50.19 $46.59 3,361
2016-11-14 $50.27 $50.27 $50.13 $50.13 $46.54 1,617
2016-11-11 $50.30 $50.30 $50.11 $50.11 $46.52 8,452
2016-11-10 $50.39 $50.39 $50.24 $50.24 $46.64 3,095
2016-11-09 $50.33 $50.40 $50.23 $50.26 $46.66 3,458
2016-11-08 $50.36 $50.36 $50.32 $50.32 $46.72 476
2016-11-07 $50.32 $50.33 $50.25 $50.25 $46.65 5,782
2016-11-04 $50.38 $50.44 $50.30 $50.44 $46.83 1,736
2016-11-03 $50.42 $50.42 $50.23 $50.40 $46.79 7,836
2016-11-02 $50.30 $50.45 $50.27 $50.32 $46.72 5,656
2016-11-01 $50.31 $50.48 $50.23 $50.23 $46.63 10,695
2016-10-31 $50.36 $50.42 $50.36 $50.41 $46.76 4,483
2016-10-28 $50.37 $50.45 $50.36 $50.44 $46.79 25,127
2016-10-27 $50.34 $50.42 $50.29 $50.35 $46.71 28,526
2016-10-26 $50.44 $50.49 $50.30 $50.30 $46.66 13,310
2016-10-25 $50.45 $50.56 $50.37 $50.43 $46.78 4,743
2016-10-24 $50.44 $50.60 $50.27 $50.31 $46.67 10,534
2016-10-21 $50.43 $50.50 $50.34 $50.50 $46.85 3,257
2016-10-20 $50.44 $50.44 $50.27 $50.37 $46.72 2,923
2016-10-19 $50.40 $50.45 $50.37 $50.45 $46.80 1,980
2016-10-18 $50.35 $50.57 $50.30 $50.33 $46.69 17,739
2016-10-17 $50.35 $50.52 $50.29 $50.38 $46.73 84,634
2016-10-14 $50.35 $50.45 $50.30 $50.36 $46.72 25,156
2016-10-13 $50.35 $50.48 $50.28 $50.48 $46.83 4,692
2016-10-12 $50.37 $50.41 $50.28 $50.37 $46.72 13,900
2016-10-11 $50.57 $50.57 $50.38 $50.38 $46.73 55,356
2016-10-10 $50.34 $50.61 $50.29 $50.48 $46.83 9,912
2016-10-07 $50.63 $50.63 $50.15 $50.43 $46.78 25,344
2016-10-06 $50.45 $50.45 $50.37 $50.40 $46.75 898
2016-10-05 $50.36 $50.52 $50.36 $50.45 $46.79 6,552
2016-10-04 $50.42 $50.50 $50.37 $50.37 $46.72 13,121
2016-10-03 $50.49 $50.69 $50.37 $50.37 $46.72 10,147
2016-09-30 $50.43 $50.43 $50.38 $50.38 $46.70 854
2016-09-29 $50.50 $50.50 $50.41 $50.42 $46.73 12,025
2016-09-28 $50.50 $50.62 $50.50 $50.50 $46.81 23,085
2016-09-27 $50.50 $50.57 $50.37 $50.41 $46.72 24,028
2016-09-26 $50.40 $50.47 $50.38 $50.47 $46.78 4,856
2016-09-23 $50.36 $50.40 $50.36 $50.38 $46.70 2,445
2016-09-22 $50.38 $50.48 $50.38 $50.48 $46.79 3,365
2016-09-21 $50.48 $50.49 $50.43 $50.49 $46.80 3,900
2016-09-20 $50.43 $50.48 $50.37 $50.48 $46.79 1,403
2016-09-19 $50.37 $50.48 $50.37 $50.47 $46.78 7,523
2016-09-16 $50.40 $50.47 $50.37 $50.45 $46.76 6,483
2016-09-15 $50.40 $50.40 $50.38 $50.38 $46.70 360
2016-09-14 $50.51 $50.64 $50.51 $50.64 $46.94 583
2016-09-13 $50.41 $50.46 $50.36 $50.41 $46.72 11,999
2016-09-12 $50.51 $50.56 $50.43 $50.50 $46.81 3,218
2016-09-09 $50.41 $50.52 $50.38 $50.47 $46.78 43,964
2016-09-08 $50.38 $50.55 $50.38 $50.50 $46.81 6,222
2016-09-07 $50.45 $50.51 $50.42 $50.51 $46.82 1,766
2016-09-06 $50.51 $50.62 $50.41 $50.57 $46.87 10,281
2016-09-02 $50.54 $50.56 $50.54 $50.56 $46.86 1,457
2016-09-01 $50.61 $50.61 $50.51 $50.59 $46.89 2,997
2016-08-31 $50.58 $50.70 $50.51 $50.70 $46.96 4,162
2016-08-30 $50.59 $50.64 $50.48 $50.49 $46.76 6,354
2016-08-29 $50.60 $50.66 $50.49 $50.52 $46.79 2,630
2016-08-26 $50.49 $50.63 $50.49 $50.51 $46.78 2,275
2016-08-25 $50.62 $50.64 $50.56 $50.64 $46.90 5,596
2016-08-24 $50.61 $50.65 $50.47 $50.50 $46.77 2,778
2016-08-23 $50.51 $50.59 $50.51 $50.51 $46.78 1,230
2016-08-22 $50.54 $50.54 $50.48 $50.48 $46.75 296
2016-08-19 $50.53 $50.60 $50.48 $50.48 $46.75 3,728
2016-08-18 $50.52 $50.66 $50.52 $50.66 $46.92 2,740
2016-08-17 $50.57 $50.73 $50.49 $50.51 $46.78 6,726
2016-08-16 $50.64 $50.65 $50.48 $50.50 $46.77 8,367
2016-08-15 $50.64 $50.65 $50.48 $50.65 $46.91 5,646
2016-08-12 $50.50 $50.57 $50.49 $50.50 $46.77 4,527
2016-08-11 $50.57 $50.71 $50.48 $50.51 $46.78 3,571
2016-08-10 $50.58 $50.64 $50.56 $50.64 $46.90 2,724
2016-08-09 $50.58 $50.73 $50.58 $50.64 $46.90 2,255
2016-08-08 $50.57 $50.71 $50.50 $50.66 $46.92 9,976
2016-08-05 $50.61 $50.66 $50.48 $50.51 $46.78 3,681
2016-08-04 $50.48 $50.71 $50.48 $50.62 $46.88 5,612
2016-08-03 $50.60 $50.72 $50.50 $50.50 $46.77 1,895
2016-08-02 $50.45 $50.72 $50.45 $50.61 $46.87 5,265
2016-08-01 $50.62 $50.70 $50.57 $50.57 $46.83 2,402
2016-07-29 $50.54 $50.75 $50.48 $50.67 $46.89 3,404
2016-07-28 $50.65 $50.75 $50.46 $50.47 $46.70 3,659
2016-07-27 $50.63 $50.66 $50.44 $50.66 $46.88 50,549
2016-07-26 $50.65 $50.65 $50.42 $50.64 $46.86 5,449
2016-07-25 $50.58 $50.75 $50.40 $50.63 $46.85 3,416
2016-07-22 $50.49 $50.62 $50.49 $50.62 $46.84 5,348
2016-07-21 $50.52 $50.61 $50.52 $50.61 $46.83 1,992
2016-07-20 $50.50 $50.50 $50.43 $50.43 $46.66 859
2016-07-19 $50.59 $50.59 $50.51 $50.51 $46.74 2,195
2016-07-18 $50.55 $50.61 $50.51 $50.51 $46.74 3,390
2016-07-15 $50.58 $50.58 $50.55 $50.55 $46.77 1,712
2016-07-14 $50.51 $50.61 $50.51 $50.60 $46.82 6,568
2016-07-13 $50.47 $50.61 $50.41 $50.50 $46.73 7,297
2016-07-12 $50.30 $50.60 $50.30 $50.33 $46.57 1,030
2016-07-11 $50.63 $50.68 $50.40 $50.54 $46.76 7,835
2016-07-08 $50.40 $50.66 $50.32 $50.63 $46.85 2,965
2016-07-07 $50.30 $50.59 $50.30 $50.46 $46.69 17,147
2016-07-06 $50.70 $50.74 $50.41 $50.46 $46.69 16,262
2016-07-05 $50.50 $50.74 $50.34 $50.45 $46.68 8,292
2016-07-01 $50.41 $50.62 $50.41 $50.58 $46.80 3,218
2016-06-30 $50.54 $50.54 $50.34 $50.49 $46.68 5,630
2016-06-29 $50.62 $50.62 $50.45 $50.52 $46.71 3,212
2016-06-28 $50.44 $50.53 $50.40 $50.49 $46.68 26,645
2016-06-27 $50.47 $50.79 $50.39 $50.52 $46.71 54,678
2016-06-24 $50.39 $50.87 $50.39 $50.69 $46.86 13,972
2016-06-23 $50.36 $50.44 $50.34 $50.44 $46.63 3,428
2016-06-22 $50.46 $50.47 $50.34 $50.47 $46.66 8,140
2016-06-21 $50.34 $50.68 $50.26 $50.58 $46.76 8,267
2016-06-20 $50.67 $50.67 $50.50 $50.63 $46.81 10,762
2016-06-17 $50.56 $50.56 $50.46 $50.46 $46.65 3,947
2016-06-16 $50.47 $50.64 $50.45 $50.48 $46.67 4,073
2016-06-15 $50.45 $50.51 $50.45 $50.51 $46.70 1,244
2016-06-14 $50.41 $50.54 $50.26 $50.53 $46.72 16,391
2016-06-13 $50.29 $50.55 $50.29 $50.53 $46.72 3,189
2016-06-10 $50.33 $50.53 $50.33 $50.53 $46.72 1,025
2016-06-09 $50.42 $50.67 $50.37 $50.39 $46.58 2,079
2016-06-08 $50.50 $50.66 $50.27 $50.57 $46.75 7,979
2016-06-07 $50.41 $50.51 $50.38 $50.43 $46.62 3,304
2016-06-06 $50.44 $50.56 $50.35 $50.39 $46.59 36,236
2016-06-03 $50.45 $50.56 $50.43 $50.56 $46.74 2,264
2016-06-02 $50.54 $50.54 $50.32 $50.49 $46.68 7,717
2016-06-01 $50.62 $50.62 $50.36 $50.37 $46.57 12,594
2016-05-31 $50.41 $50.64 $50.41 $50.52 $46.67 1,616
2016-05-27 $50.32 $50.46 $50.32 $50.33 $46.49 2,557
2016-05-26 $50.39 $50.51 $50.39 $50.51 $46.66 2,292
2016-05-25 $50.33 $50.70 $50.33 $50.54 $46.69 4,306
2016-05-24 $50.61 $50.64 $50.38 $50.58 $46.72 16,763
2016-05-23 $50.67 $50.67 $50.34 $50.57 $46.72 31,726
2016-05-20 $50.45 $50.71 $50.42 $50.42 $46.58 2,346
2016-05-19 $50.50 $50.58 $50.40 $50.50 $46.65 9,821
2016-05-18 $50.40 $50.57 $50.40 $50.46 $46.61 1,390
2016-05-17 $50.49 $50.68 $50.41 $50.60 $46.74 18,491
2016-05-16 $50.49 $50.50 $50.49 $50.50 $46.65 1,355
2016-05-13 $50.58 $50.58 $50.50 $50.50 $46.65 4,598
2016-05-12 $50.77 $50.77 $50.42 $50.53 $46.67 7,515
2016-05-11 $50.64 $50.70 $50.48 $50.48 $46.63 49,490
2016-05-10 $50.42 $50.77 $50.42 $50.52 $46.67 11,032
2016-05-09 $50.54 $50.65 $50.54 $50.65 $46.79 6,826
2016-05-06 $50.56 $50.73 $50.52 $50.61 $46.75 14,385
2016-05-05 $50.52 $50.66 $50.47 $50.47 $46.62 2,477
2016-05-04 $50.74 $50.74 $50.43 $50.43 $46.59 2,511
2016-05-03 $50.54 $50.58 $50.52 $50.56 $46.71 2,362
2016-05-02 $50.57 $50.57 $50.48 $50.54 $46.69 4,120
2016-04-29 $50.51 $50.59 $50.51 $50.59 $46.70 7,075
2016-04-28 $50.58 $50.61 $50.52 $50.59 $46.70 3,444
2016-04-27 $50.61 $50.61 $50.51 $50.59 $46.70 8,658
2016-04-26 $50.61 $50.61 $50.57 $50.57 $46.68 1,137
2016-04-25 $50.53 $50.60 $50.49 $50.59 $46.70 9,121
2016-04-22 $50.51 $50.58 $50.48 $50.50 $46.61 5,146
2016-04-21 $50.51 $50.57 $50.47 $50.49 $46.60 13,155
2016-04-20 $50.58 $50.60 $50.53 $50.55 $46.66 30,001
2016-04-19 $50.58 $50.59 $50.51 $50.58 $46.69 16,049
2016-04-18 $50.48 $50.56 $50.48 $50.50 $46.61 4,328
2016-04-15 $50.54 $50.57 $50.49 $50.55 $46.66 2,191
2016-04-14 $50.45 $50.55 $50.45 $50.55 $46.66 3,610
2016-04-13 $50.47 $50.50 $50.47 $50.50 $46.61 4,447
2016-04-12 $50.46 $50.55 $50.46 $50.46 $46.58 4,174
2016-04-11 $50.47 $50.56 $50.45 $50.56 $46.67 3,275
2016-04-08 $50.45 $50.54 $50.45 $50.54 $46.65 4,171
2016-04-07 $50.46 $50.56 $50.45 $50.56 $46.67 2,411
2016-04-06 $50.46 $50.51 $50.45 $50.45 $46.57 5,646
2016-04-05 $50.42 $50.52 $50.42 $50.46 $46.58 6,860
2016-04-04 $50.42 $50.46 $50.41 $50.41 $46.53 3,041
2016-04-01 $50.44 $50.44 $50.43 $50.43 $46.55 505
2016-03-31 $50.46 $50.54 $50.43 $50.54 $46.61 2,201
2016-03-30 $50.52 $50.52 $50.41 $50.47 $46.55 6,318
2016-03-29 $50.54 $50.56 $50.43 $50.46 $46.54 11,045
2016-03-28 $50.41 $50.51 $50.41 $50.51 $46.59 16,187
2016-03-24 $50.50 $50.50 $50.42 $50.50 $46.58 976
2016-03-23 $50.48 $50.49 $50.41 $50.42 $46.50 7,276
2016-03-22 $50.53 $50.53 $50.44 $50.48 $46.56 1,028
2016-03-21 $50.42 $50.43 $50.42 $50.43 $46.51 1,242
2016-03-18 $50.44 $50.44 $50.42 $50.42 $46.50 2,817
2016-03-17 $50.50 $50.51 $50.42 $50.42 $46.50 5,631
2016-03-16 $50.40 $50.53 $50.40 $50.52 $46.59 2,009
2016-03-15 $50.51 $50.51 $50.43 $50.43 $46.51 3,839
2016-03-14 $50.50 $50.53 $50.44 $50.53 $46.60 27,271
2016-03-11 $50.52 $50.56 $50.43 $50.43 $46.51 11,808
2016-03-10 $50.53 $50.56 $50.53 $50.56 $46.63 1,077
2016-03-09 $50.48 $50.59 $50.46 $50.47 $46.54 9,859
2016-03-08 $50.50 $50.62 $50.41 $50.55 $46.62 14,504
2016-03-07 $50.45 $50.62 $50.45 $50.59 $46.66 5,818
2016-03-04 $50.59 $50.60 $50.46 $50.46 $46.54 6,010
2016-03-03 $50.61 $50.61 $50.48 $50.61 $46.68 1,458
2016-03-02 $50.62 $50.62 $50.49 $50.49 $46.57 2,677
2016-03-01 $50.62 $50.65 $50.60 $50.63 $46.70 87,829
2016-02-29 $50.58 $50.70 $50.58 $50.70 $46.72 1,955
2016-02-26 $50.61 $50.61 $50.55 $50.55 $46.58 1,759
2016-02-25 $50.67 $50.69 $50.59 $50.60 $46.63 2,381
2016-02-24 $50.70 $50.71 $50.62 $50.69 $46.71 12,512
2016-02-23 $50.62 $50.72 $50.62 $50.72 $46.74 7,483
2016-02-22 $50.70 $50.78 $50.64 $50.64 $46.67 2,168
2016-02-19 $50.62 $50.64 $50.62 $50.64 $46.67 272
2016-02-18 $50.83 $50.83 $50.67 $50.73 $46.75 1,522
2016-02-17 $50.81 $50.81 $50.58 $50.75 $46.77 31,417
2016-02-16 $50.66 $50.72 $50.60 $50.61 $46.64 6,750
2016-02-12 $50.61 $50.70 $50.55 $50.55 $46.58 9,681
2016-02-11 $50.76 $50.78 $50.66 $50.66 $46.69 5,247
2016-02-10 $50.61 $50.70 $50.57 $50.59 $46.62 36,262
2016-02-09 $50.70 $50.70 $50.64 $50.69 $46.71 1,847
2016-02-08 $50.59 $50.69 $50.58 $50.59 $46.62 5,495
2016-02-05 $50.53 $50.65 $50.53 $50.54 $46.57 11,193
2016-02-04 $50.50 $50.52 $50.49 $50.49 $46.53 2,042
2016-02-03 $50.49 $50.51 $50.48 $50.48 $46.52 3,465
2016-02-02 $50.49 $50.53 $50.49 $50.53 $46.56 441
2016-02-01 $50.48 $50.53 $50.44 $50.53 $46.57 12,478
2016-01-29 $50.48 $50.52 $50.47 $50.48 $46.48 4,169
2016-01-28 $50.49 $50.49 $50.42 $50.49 $46.49 1,719
2016-01-27 $50.48 $50.48 $50.42 $50.45 $46.45 5,968
2016-01-26 $50.47 $50.48 $50.46 $50.48 $46.48 1,838
2016-01-25 $50.44 $50.49 $50.43 $50.43 $46.44 2,740
2016-01-22 $50.45 $50.46 $50.41 $50.44 $46.45 974
2016-01-21 $50.44 $50.48 $50.39 $50.47 $46.47 18,414
2016-01-20 $50.52 $50.52 $50.38 $50.48 $46.48 12,704
2016-01-19 $50.51 $50.53 $50.40 $50.52 $46.52 5,274
2016-01-15 $50.51 $50.52 $50.40 $50.47 $46.47 12,552
2016-01-14 $50.52 $50.53 $50.37 $50.53 $46.53 6,156
2016-01-13 $50.49 $50.49 $50.38 $50.38 $46.39 1,030
2016-01-12 $50.49 $50.52 $50.40 $50.40 $46.41 15,854
2016-01-11 $50.48 $50.52 $50.37 $50.37 $46.38 5,510
2016-01-08 $50.47 $50.50 $50.41 $50.41 $46.42 528
2016-01-07 $50.38 $50.38 $50.37 $50.37 $46.38 1,206
2016-01-06 $50.48 $50.52 $50.36 $50.52 $46.52 1,419
2016-01-05 $50.47 $50.47 $50.46 $50.46 $46.46 544
2016-01-04 $50.33 $50.51 $50.33 $50.40 $46.40 155,366
2015-12-31 $50.27 $50.44 $50.27 $50.27 $46.29 3,993
2015-12-30 $50.40 $50.40 $50.22 $50.26 $46.28 11,160
2015-12-29 $50.30 $50.37 $50.26 $50.37 $46.38 5,903
2015-12-28 $50.40 $50.40 $50.30 $50.31 $46.29 2,955
2015-12-24 $50.33 $50.38 $50.33 $50.38 $46.35 506
2015-12-23 $50.34 $50.34 $50.19 $50.19 $46.18 3,616
2015-12-22 $50.37 $50.38 $50.18 $50.19 $46.18 3,202
2015-12-21 $50.40 $50.40 $50.31 $50.36 $46.33 3,390
2015-12-18 $50.31 $50.32 $50.27 $50.31 $46.29 8,345
2015-12-17 $50.22 $50.22 $50.18 $50.18 $46.17 1,131
2015-12-16 $50.16 $50.22 $50.16 $50.18 $46.17 4,489
2015-12-15 $50.24 $50.30 $50.16 $50.16 $46.15 6,747
2015-12-14 $50.29 $50.29 $50.24 $50.24 $46.23 1,869
2015-12-11 $50.24 $50.34 $50.24 $50.33 $46.31 3,521
2015-12-10 $50.25 $50.25 $50.24 $50.24 $46.23 1,931
2015-12-09 $50.20 $50.33 $50.20 $50.24 $46.23 3,495
2015-12-08 $50.23 $50.24 $50.21 $50.24 $46.23 2,696
2015-12-07 $50.24 $50.31 $50.20 $50.20 $46.19 2,785
2015-12-04 $50.20 $50.30 $50.18 $50.30 $46.28 4,794
2015-12-03 $50.28 $50.29 $50.23 $50.28 $46.26 2,320
2015-12-02 $50.24 $50.30 $50.24 $50.28 $46.26 1,369
2015-12-01 $50.27 $50.28 $50.23 $50.24 $46.23 2,703
2015-11-30 $50.36 $50.36 $50.36 $50.36 $46.30 360
2015-11-27 $50.36 $50.38 $50.28 $50.28 $46.23 4,677
2015-11-25 $50.31 $50.36 $50.31 $50.31 $46.25 4,617
2015-11-24 $50.36 $50.36 $50.36 $50.36 $46.30 224
2015-11-23 $50.31 $50.31 $50.30 $50.31 $46.26 487
2015-11-20 $50.36 $50.37 $50.29 $50.30 $46.24 3,839
2015-11-19 $50.30 $50.36 $50.30 $50.36 $46.30 1,328
2015-11-18 $50.35 $50.37 $50.29 $50.29 $46.24 3,159
2015-11-17 $50.27 $50.33 $50.27 $50.33 $46.27 1,098
2015-11-16 $50.31 $50.31 $50.31 $50.31 $46.26 100
2015-11-13 $50.30 $50.36 $50.30 $50.35 $46.29 1,491
2015-11-12 $50.34 $50.34 $50.34 $50.34 $46.28 589
2015-11-11 $50.28 $50.28 $50.28 $50.28 $46.23 169
2015-11-10 $50.35 $50.35 $50.30 $50.31 $46.25 748
2015-11-09 $50.37 $50.37 $50.29 $50.29 $46.24 1,558
2015-11-06 $50.33 $50.33 $50.24 $50.24 $46.19 7,184
2015-11-05 $50.43 $50.44 $50.36 $50.37 $46.31 5,101
2015-11-04 $50.46 $50.46 $50.34 $50.37 $46.30 6,273
2015-11-03 $50.38 $50.46 $50.38 $50.40 $46.34 2,505
2015-11-02 $50.40 $50.40 $50.34 $50.34 $46.28 6,467
2015-10-30 $50.49 $50.49 $50.41 $50.41 $46.31 589
2015-10-29 $50.47 $50.47 $50.38 $50.38 $46.29 4,421
2015-10-28 $50.42 $50.42 $50.36 $50.36 $46.27 11,307
2015-10-27 $50.42 $50.45 $50.34 $50.45 $46.34 12,883
2015-10-26 $50.49 $50.49 $50.41 $50.41 $46.31 3,348
2015-10-23 $50.45 $50.45 $50.45 $50.45 $46.34 679
2015-10-22 $50.44 $50.47 $50.44 $50.47 $46.37 664
2015-10-21 $50.48 $50.48 $50.41 $50.41 $46.31 2,094
2015-10-20 $50.44 $50.44 $50.44 $50.44 $46.34 392
2015-10-19 $50.48 $50.48 $50.40 $50.47 $46.37 3,691
2015-10-16 $50.42 $50.46 $50.42 $50.45 $46.35 2,795
2015-10-15 $50.43 $50.43 $50.36 $50.36 $46.27 2,016
2015-10-14 $50.45 $50.47 $50.45 $50.46 $46.36 2,372
2015-10-13 $50.46 $50.46 $50.45 $50.45 $46.35 4,126
2015-10-12 $50.45 $50.45 $50.45 $50.45 $46.35 492
2015-10-09 $50.36 $50.42 $50.36 $50.42 $46.32 672
2015-10-08 $50.36 $50.36 $50.35 $50.35 $46.26 2,156
2015-10-07 $50.43 $50.43 $50.35 $50.41 $46.31 1,172
2015-10-06 $50.37 $50.44 $50.37 $50.43 $46.33 3,541
2015-10-05 $50.35 $50.43 $50.35 $50.36 $46.27 3,890
2015-10-02 $50.41 $50.44 $50.38 $50.44 $46.34 2,194
2015-10-01 $50.31 $50.38 $50.31 $50.38 $46.28 1,164
2015-09-30 $50.37 $50.37 $50.31 $50.31 $46.22 652
2015-09-29 $50.34 $50.38 $50.34 $50.35 $46.22 5,808
2015-09-28 $50.39 $50.39 $50.33 $50.33 $46.21 17,569
2015-09-25 $50.35 $50.36 $50.35 $50.35 $46.22 4,287
2015-09-24 $50.35 $50.36 $50.29 $50.35 $46.22 4,659
2015-09-23 $50.39 $50.39 $50.29 $50.35 $46.22 9,473
2015-09-22 $50.34 $50.34 $50.32 $50.33 $46.21 6,899
2015-09-21 $50.34 $50.35 $50.27 $50.27 $46.15 7,110
2015-09-18 $50.30 $50.35 $50.30 $50.32 $46.20 650
2015-09-17 $50.30 $50.36 $50.30 $50.36 $46.24 539
2015-09-16 $50.24 $50.30 $50.23 $50.30 $46.18 1,422
2015-09-15 $50.23 $50.23 $50.21 $50.21 $46.10 561
2015-09-14 $50.32 $50.32 $50.27 $50.32 $46.20 1,554
2015-09-11 $50.29 $50.29 $50.25 $50.25 $46.13 1,379
2015-09-10 $50.32 $50.34 $50.28 $50.34 $46.22 6,313
2015-09-09 $50.31 $50.32 $50.26 $50.26 $46.14 1,646
2015-09-08 $50.33 $50.33 $50.24 $50.24 $46.12 15,130

PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) News Headlines

Recent PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) News
Similar Companies to PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU) 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.