SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) Exchange: BATS

Data as of April 25, 2024

$46.68 ($-0.03) -0.06%

SPDR DoubleLine Short Duration Total Return Tactical ETF - Daily Information
Click for more stock information on SPDR DoubleLine Short Duration Total Return Tactical ETF.
Daily Information Data
Date April 25, 2024
Open $46.67
Previous Close $46.68
High $46.69
Low $46.66
Adjusted Open $46.67
Previous Adjusted Close $46.68
Adjusted High $46.69
Adjusted Low $46.66

About SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)

Under normal circumstances, DoubleLine Capital LP (the “Sub-Adviser” or “DoubleLine”) will invest at least 80% of the Fund's net assets (plus the amount of borrowings for investment purposes) in a diversified portfolio of fixed income securities of any credit quality (subject to certain limits described below). The Fund will provide shareholders with at least 60 days' notice prior to any change in this 80% investment policy. Fixed income securities in which the Fund principally invests are defined as securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; inflation protected public obligations of the U.S. Treasury (“TIPS”); securities issued or guaranteed by state or local governments or their agencies or instrumentalities (commonly known as municipal bonds) (the Fund may invest up to 20% of its portfolio in municipal bonds); asset-backed securities (“ABS”) (which include the following: agency and non-agency residential mortgage-backed securities (“RMBS”), agency and non-agency commercial mortgage-backed securities (“CMBS”), and any other agency and non-agency asset-backed securities (“NAABS”)); collateralized debt obligations (“CDOs”); collateralized loan obligations (“CLOs”); collateralized bond obligations (“CBOs”); collateralized mortgage obligations (“CMOs”); and Real Estate Mortgage Investment Conduits (“REMICs”) and Re-REMICs (which are REMICs that have been resecuritized); stripped securities (i.e., interest rate only and principal only securities); zero coupon securities; foreign (including emerging markets) and domestic corporate bonds; sovereign debt; bank loans; preferred securities; and exchange-traded products, including exchange-traded funds and exchange-traded notes, that invest in fixed income securities. To the extent applicable, debt instruments that comprise fixed income securities may be either fixed rate securities, floating rate securities, or variable rate securities. The Fund may also invest in cash and other short-term instruments, as well as restricted securities. The Fund may invest up to 20% of the fixed income portion of its portfolio, in the aggregate, in non-agency ABS, which may include privately issued mortgage-backed securities of any rating assigned by Moody's Investors Service, Inc. (“Moody's”) or by Standard & Poor's Rating Service (“S&P”) or assigned by any other nationally recognized statistical rating organization (“NRSRO”) or in unrated securities that are determined by the Sub-Adviser to be of comparable quality. The Fund intends to invest at least 25% of its net assets in mortgage-backed securities of any maturity or type guaranteed by, or secured by collateral that is guaranteed by, the U.S. government, its agencies, instrumentalities or sponsored corporations. The Fund may invest a substantial portion of its assets in U.S. agency mortgage pass-through securities. The term “U.S. agency mortgage pass-through security” refers to a category of pass-through securities backed by pools of mortgages and issued by one of several U.S. Government-sponsored enterprises: Ginnie Mae, Fannie Mae or Freddie Mac. The Fund may seek to obtain exposure to U.S. agency mortgage pass-through securities through the use of “to-be-announced” or “TBA Transactions.”“TBA” refers to a commonly used mechanism for the forward settlement of U.S. agency mortgage pass-through securities, and not to a separate type of mortgage-backed security. Transactions in mortgage pass-through securities may occur through the use of TBA Transactions. TBA Transactions generally are conducted in accordance with widely-accepted guidelines which establish commonly observed terms and conditions for execution, settlement and delivery. In a TBA Transaction, the buyer and seller decide on general trade parameters, such as agency, settlement date, par amount, and price. The actual pools delivered generally are determined prior to settlement date. The Fund may invest up to 20% of its net assets in corporate high yield securities (commonly known as “junk bonds”). Under normal circumstances, the combined total of corporate, sovereign, non-agency and all other debt rated below investment-grade will not exceed 40% of the Fund's net assets. Below investment-grade securities are instruments that are rated BB+ or lower by S&P or Fitch Inc. or Ba1 or lower by Moody's or equivalent ratings by another registered NRSRO or, if unrated by an NRSRO, of comparable quality in the opinion of the Sub-Adviser. The Sub-Adviser strives to allocate securities broadly by industry and issuer in an attempt to reduce the impact of negative events on an industry or issuer. The Fund may invest up to 15% of its net assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund may invest up to 20% of its net assets in securities and instruments that are economically tied to emerging market countries. The Fund generally considers an issuer to be economically tied to an emerging market country if: (i) the issuer is organized under the laws of an emerging country; (ii) the issuer's securities are traded principally in an emerging country; or (iii) during the issuer's most recent fiscal year it derived at least 50% of its revenues, earnings before interest, taxes, depreciation, and amortization, or profits from goods produced or sold by, investments made in, or services performed in emerging countries, or it had at least 50% of its assets in emerging countries. The Sub-Adviser monitors the duration of the securities held by the Fund to seek to mitigate exposure to interest rate risk. Under normal circumstances, the Sub-Adviser seeks to maintain an investment portfolio with a weighted average effective duration between 1 and 3 years. The duration of the portfolio may vary materially from its target, from time to time. 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 Sub-Adviser actively manages the Fund's asset class exposure using a top-down approach based on analysis of sector fundamentals and rotates Fund assets among sectors in various markets to attempt to maximize return. Individual securities within asset classes are selected using a bottom-up approach. Under normal circumstances, the Sub-Adviser uses a controlled risk approach in managing the Fund's investments. The techniques of this approach attempt to control the principal risk components of the fixed income markets and include consideration of: security selection within a given sector; relative performance of the various market sectors; the shape of the yield curve; and fluctuations in the overall level of interest rates.

Historical Stock Data for SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)

Date Open High Low Close Adj.Close Volume
2024-04-25 $46.67 $46.69 $46.66 $46.68 $46.68 10,172
2024-04-24 $46.71 $46.75 $46.68 $46.71 $46.71 27,877
2024-04-23 $46.69 $46.76 $46.68 $46.70 $46.70 64,040
2024-04-22 $46.68 $46.69 $46.67 $46.68 $46.68 19,488
2024-04-19 $46.69 $46.69 $46.65 $46.67 $46.67 12,477
2024-04-18 $46.73 $46.76 $46.62 $46.66 $46.66 545,527
2024-04-17 $46.72 $46.77 $46.71 $46.77 $46.77 14,370
2024-04-16 $46.67 $46.73 $46.67 $46.71 $46.71 14,816
2024-04-15 $46.69 $46.75 $46.67 $46.74 $46.74 23,320
2024-04-12 $46.74 $46.76 $46.72 $46.72 $46.72 7,736
2024-04-11 $46.72 $46.74 $46.69 $46.71 $46.71 17,473
2024-04-10 $46.68 $46.72 $46.66 $46.70 $46.70 21,467
2024-04-09 $46.81 $46.82 $46.78 $46.81 $46.81 11,842
2024-04-08 $46.74 $46.80 $46.74 $46.80 $46.80 10,399
2024-04-05 $46.77 $46.81 $46.77 $46.79 $46.79 6,083
2024-04-04 $46.81 $46.83 $46.79 $46.80 $46.80 10,411
2024-04-03 $46.78 $46.83 $46.78 $46.83 $46.83 5,837
2024-04-02 $46.77 $46.78 $46.75 $46.78 $46.78 15,827
2024-04-01 $46.85 $46.85 $46.75 $46.79 $46.79 27,574
2024-03-28 $46.99 $47.00 $46.98 $46.99 $46.80 5,973
2024-03-27 $46.95 $47.00 $46.95 $46.99 $46.79 72,194
2024-03-26 $46.94 $47.02 $46.93 $46.99 $46.80 24,838
2024-03-25 $46.93 $46.98 $46.93 $46.96 $46.76 6,662
2024-03-22 $46.98 $47.03 $46.98 $47.01 $46.82 8,227
2024-03-21 $47.00 $47.00 $46.94 $46.97 $46.78 14,044
2024-03-20 $46.89 $47.00 $46.89 $47.00 $47.00 11,526
2024-03-19 $46.88 $46.93 $46.88 $46.92 $46.92 9,500
2024-03-18 $46.94 $46.94 $46.86 $46.89 $46.89 7,472
2024-03-15 $46.86 $46.91 $46.86 $46.89 $46.89 21,751
2024-03-14 $46.89 $46.92 $46.88 $46.92 $46.92 31,579
2024-03-13 $46.92 $46.93 $46.89 $46.91 $46.91 14,982
2024-03-12 $46.91 $46.93 $46.88 $46.92 $46.92 17,551
2024-03-11 $46.92 $46.92 $46.90 $46.92 $46.92 4,588
2024-03-08 $46.99 $46.99 $46.91 $46.93 $46.93 13,005
2024-03-07 $46.92 $46.93 $46.87 $46.93 $46.93 12,821
2024-03-06 $46.90 $46.90 $46.84 $46.85 $46.85 9,743
2024-03-05 $46.86 $46.88 $46.83 $46.84 $46.84 9,125
2024-03-04 $46.80 $46.83 $46.78 $46.83 $46.83 10,779
2024-03-01 $46.74 $46.83 $46.74 $46.77 $46.77 18,656
2024-02-29 $46.95 $46.97 $46.91 $46.94 $46.76 20,367
2024-02-28 $46.87 $46.94 $46.87 $46.93 $46.93 5,109
2024-02-27 $46.90 $46.93 $46.86 $46.89 $46.89 5,587
2024-02-26 $46.89 $46.92 $46.87 $46.90 $46.90 36,327
2024-02-23 $46.89 $46.91 $46.84 $46.89 $46.89 16,978
2024-02-22 $46.84 $46.87 $46.81 $46.84 $46.84 14,078
2024-02-21 $46.92 $46.92 $46.84 $46.90 $46.90 15,399
2024-02-20 $46.90 $46.93 $46.86 $46.88 $46.88 28,970
2024-02-16 $46.85 $46.89 $46.82 $46.89 $46.89 24,372
2024-02-15 $46.89 $46.89 $46.86 $46.86 $46.86 5,708
2024-02-14 $46.78 $46.88 $46.78 $46.88 $46.88 9,291
2024-02-13 $46.82 $46.84 $46.79 $46.81 $46.81 13,361
2024-02-12 $46.90 $46.93 $46.88 $46.92 $46.92 10,586
2024-02-09 $46.89 $46.90 $46.84 $46.89 $46.89 6,513
2024-02-08 $46.89 $46.90 $46.86 $46.86 $46.86 7,649
2024-02-07 $46.89 $46.93 $46.86 $46.86 $46.86 12,656
2024-02-06 $46.87 $46.92 $46.84 $46.87 $46.87 15,691
2024-02-05 $46.84 $46.85 $46.81 $46.81 $46.81 7,960
2024-02-02 $46.85 $47.01 $46.84 $46.86 $46.86 18,119
2024-02-01 $46.88 $46.94 $46.87 $46.93 $46.93 122,069
2024-01-31 $47.09 $47.09 $47.04 $47.05 $46.86 28,076
2024-01-30 $47.02 $47.03 $46.97 $47.00 $46.81 18,157
2024-01-29 $47.01 $47.01 $46.90 $46.98 $46.79 17,940
2024-01-26 $46.92 $46.99 $46.92 $46.94 $46.75 19,629
2024-01-25 $46.93 $46.98 $46.93 $46.96 $46.77 18,071
2024-01-24 $46.94 $46.96 $46.90 $46.94 $46.75 18,139
2024-01-23 $46.94 $46.96 $46.89 $46.94 $46.74 17,572
2024-01-22 $46.95 $46.98 $46.90 $46.97 $46.78 19,798
2024-01-19 $46.95 $46.95 $46.89 $46.93 $46.93 32,292
2024-01-18 $46.88 $46.93 $46.88 $46.92 $46.92 16,221
2024-01-17 $46.91 $46.93 $46.88 $46.93 $46.93 16,085
2024-01-16 $46.97 $46.97 $46.92 $46.94 $46.94 10,898
2024-01-12 $46.93 $46.97 $46.92 $46.93 $46.93 13,111
2024-01-11 $46.82 $46.91 $46.82 $46.89 $46.89 9,688
2024-01-10 $46.86 $46.89 $46.81 $46.85 $46.85 37,004
2024-01-09 $46.80 $46.85 $46.80 $46.84 $46.84 10,658
2024-01-08 $46.81 $46.85 $46.80 $46.82 $46.82 12,409
2024-01-05 $46.79 $46.82 $46.76 $46.81 $46.81 24,888
2024-01-04 $46.81 $46.81 $46.77 $46.80 $46.80 27,442
2024-01-03 $46.82 $46.83 $46.69 $46.78 $46.78 22,499
2024-01-02 $46.77 $46.84 $46.77 $46.81 $46.81 25,568
2023-12-29 $46.83 $46.89 $46.80 $46.84 $46.84 60,716
2023-12-28 $46.77 $46.83 $46.77 $46.82 $46.82 8,233
2023-12-27 $46.80 $46.82 $46.75 $46.80 $46.80 11,562
2023-12-26 $46.70 $46.76 $46.70 $46.76 $46.76 11,679
2023-12-22 $46.76 $46.85 $46.73 $46.79 $46.79 35,435
2023-12-21 $46.76 $46.78 $46.69 $46.78 $46.78 17,356
2023-12-20 $46.57 $46.67 $46.57 $46.64 $46.64 23,560
2023-12-19 $46.66 $46.67 $46.59 $46.64 $46.64 36,937
2023-12-18 $46.63 $46.64 $46.58 $46.63 $46.63 20,021
2023-12-15 $46.84 $46.87 $46.81 $46.83 $46.59 15,211
2023-12-14 $46.86 $46.89 $46.81 $46.84 $46.84 19,216
2023-12-13 $46.64 $46.78 $46.58 $46.75 $46.75 19,699
2023-12-12 $46.63 $46.66 $46.60 $46.65 $46.65 14,708
2023-12-11 $46.63 $46.66 $46.59 $46.63 $46.63 12,665
2023-12-08 $46.60 $46.63 $46.59 $46.62 $46.62 11,843
2023-12-07 $46.66 $46.68 $46.62 $46.66 $46.66 14,461
2023-12-06 $46.59 $46.63 $46.59 $46.60 $46.60 17,824
2023-12-05 $46.56 $46.62 $46.56 $46.61 $46.61 38,627
2023-12-04 $46.54 $46.58 $46.52 $46.54 $46.54 12,059
2023-12-01 $46.54 $46.60 $46.52 $46.58 $46.58 68,618
2023-11-30 $46.72 $46.80 $46.65 $46.66 $46.47 23,323
2023-11-29 $46.75 $46.80 $46.68 $46.70 $46.51 31,381
2023-11-28 $46.61 $46.65 $46.60 $46.62 $46.43 19,369
2023-11-27 $46.57 $46.60 $46.54 $46.59 $46.59 7,622
2023-11-24 $46.56 $46.61 $46.53 $46.55 $46.55 5,658
2023-11-22 $46.52 $46.62 $46.51 $46.56 $46.56 51,636
2023-11-21 $46.50 $46.57 $46.50 $46.55 $46.55 26,890
2023-11-20 $46.46 $46.53 $46.46 $46.51 $46.51 22,587
2023-11-17 $46.50 $46.52 $46.48 $46.51 $46.51 16,111
2023-11-16 $46.44 $46.51 $46.44 $46.49 $46.49 28,308
2023-11-15 $46.42 $46.44 $46.41 $46.43 $46.43 9,151
2023-11-14 $46.41 $46.53 $46.41 $46.53 $46.53 38,810
2023-11-13 $46.29 $46.39 $46.29 $46.36 $46.36 18,632
2023-11-10 $46.37 $46.38 $46.30 $46.30 $46.30 28,916
2023-11-09 $46.42 $46.42 $46.20 $46.23 $46.23 76,642
2023-11-08 $46.42 $46.44 $46.39 $46.42 $46.42 20,961
2023-11-07 $46.40 $46.40 $46.36 $46.39 $46.39 24,441
2023-11-06 $46.40 $46.48 $46.39 $46.42 $46.42 30,036
2023-11-03 $46.45 $46.45 $46.41 $46.43 $46.43 10,682
2023-11-02 $46.39 $46.42 $46.38 $46.40 $46.40 30,412
2023-11-01 $46.36 $46.40 $46.34 $46.38 $46.38 23,023
2023-10-31 $46.49 $46.50 $46.47 $46.48 $46.29 15,123
2023-10-30 $46.59 $46.59 $46.47 $46.50 $46.32 38,307
2023-10-27 $46.48 $46.50 $46.46 $46.49 $46.31 16,535
2023-10-26 $46.40 $46.45 $46.38 $46.45 $46.26 414,864
2023-10-25 $46.41 $46.41 $46.25 $46.35 $46.35 263,921
2023-10-24 $46.41 $46.42 $46.37 $46.41 $46.41 11,875
2023-10-23 $46.46 $46.51 $46.43 $46.50 $46.50 84,831
2023-10-20 $46.38 $46.45 $46.38 $46.45 $46.45 22,635
2023-10-19 $46.34 $46.39 $46.33 $46.37 $46.37 4,550
2023-10-18 $46.34 $46.37 $46.34 $46.34 $46.34 4,248
2023-10-17 $46.38 $46.40 $46.34 $46.36 $46.36 14,688
2023-10-16 $46.37 $46.41 $46.36 $46.39 $46.39 11,753
2023-10-13 $46.42 $46.43 $46.37 $46.38 $46.38 11,599
2023-10-12 $46.42 $46.43 $46.36 $46.39 $46.39 12,705
2023-10-11 $46.42 $46.43 $46.40 $46.43 $46.43 15,864
2023-10-10 $46.41 $46.42 $46.36 $46.38 $46.38 21,273
2023-10-09 $46.40 $46.42 $46.33 $46.40 $46.40 11,987
2023-10-06 $46.30 $46.34 $46.30 $46.34 $46.34 14,096
2023-10-05 $46.33 $46.38 $46.33 $46.37 $46.37 12,594
2023-10-04 $46.23 $46.40 $46.20 $46.35 $46.35 71,455
2023-10-03 $46.20 $46.23 $46.20 $46.22 $46.22 23,130
2023-10-02 $46.18 $46.23 $46.18 $46.21 $46.21 93,395
2023-09-29 $46.42 $46.42 $46.41 $46.41 $46.23 6,085
2023-09-28 $46.39 $46.39 $46.37 $46.38 $46.19 2,971
2023-09-27 $46.38 $46.38 $46.33 $46.35 $46.16 12,102
2023-09-26 $46.40 $46.40 $46.38 $46.39 $46.20 5,822
2023-09-25 $46.40 $46.41 $46.39 $46.40 $46.21 7,889
2023-09-22 $46.42 $46.43 $46.41 $46.42 $46.42 6,652
2023-09-21 $46.40 $46.40 $46.38 $46.38 $46.38 27,625
2023-09-20 $46.49 $46.49 $46.44 $46.44 $46.44 1,201
2023-09-19 $46.49 $46.49 $46.46 $46.46 $46.46 3,783
2023-09-18 $46.45 $46.46 $46.45 $46.46 $46.46 6,923
2023-09-15 $46.43 $46.44 $46.43 $46.44 $46.44 7,015
2023-09-14 $46.43 $46.43 $46.42 $46.43 $46.43 1,047
2023-09-13 $46.43 $46.43 $46.42 $46.43 $46.43 4,853
2023-09-12 $46.41 $46.41 $46.39 $46.40 $46.40 15,938
2023-09-11 $46.37 $46.47 $46.37 $46.47 $46.47 12,992
2023-09-08 $46.37 $46.39 $46.37 $46.39 $46.39 10,659
2023-09-07 $46.31 $46.33 $46.31 $46.32 $46.32 10,652
2023-09-06 $46.34 $46.34 $46.33 $46.33 $46.33 6,213
2023-09-05 $46.40 $46.40 $46.33 $46.33 $46.33 14,185
2023-09-01 $46.43 $46.43 $46.40 $46.40 $46.40 6,582
2023-08-31 $46.59 $46.59 $46.57 $46.59 $46.41 16,758
2023-08-30 $46.59 $46.60 $46.57 $46.58 $46.39 9,417
2023-08-29 $46.48 $46.57 $46.48 $46.57 $46.57 3,098
2023-08-28 $46.44 $46.46 $46.43 $46.46 $46.46 3,999
2023-08-25 $46.43 $46.45 $46.41 $46.44 $46.44 5,858
2023-08-24 $46.46 $46.47 $46.42 $46.45 $46.45 10,096
2023-08-23 $46.43 $46.46 $46.43 $46.46 $46.46 14,032
2023-08-22 $46.40 $46.43 $46.39 $46.43 $46.43 20,429
2023-08-21 $46.41 $46.43 $46.39 $46.39 $46.39 22,000
2023-08-18 $46.46 $46.48 $46.45 $46.46 $46.46 4,701
2023-08-17 $46.47 $46.48 $46.41 $46.42 $46.42 90,502
2023-08-16 $46.46 $46.46 $46.43 $46.43 $46.43 4,990
2023-08-15 $46.50 $46.50 $46.45 $46.46 $46.46 3,484
2023-08-14 $46.44 $46.51 $46.42 $46.50 $46.50 34,490
2023-08-11 $46.47 $46.47 $46.43 $46.45 $46.45 1,520
2023-08-10 $46.49 $46.52 $46.46 $46.47 $46.47 7,094
2023-08-09 $46.47 $46.50 $46.47 $46.48 $46.48 2,602
2023-08-08 $46.51 $46.51 $46.46 $46.47 $46.47 9,915
2023-08-07 $46.36 $46.47 $46.36 $46.47 $46.47 3,350
2023-08-04 $46.46 $46.46 $46.43 $46.46 $46.46 5,377
2023-08-03 $46.35 $46.38 $46.35 $46.36 $46.36 6,916
2023-08-02 $46.36 $46.38 $46.36 $46.38 $46.38 8,108
2023-08-01 $46.37 $46.39 $46.37 $46.39 $46.39 12,965
2023-07-31 $46.58 $46.59 $46.55 $46.55 $46.37 3,954
2023-07-28 $46.55 $46.55 $46.53 $46.53 $46.35 9,435
2023-07-27 $46.52 $46.54 $46.48 $46.48 $46.30 13,117
2023-07-26 $46.55 $46.55 $46.50 $46.54 $46.36 3,280
2023-07-25 $46.50 $46.50 $46.48 $46.50 $46.32 4,770
2023-07-24 $46.54 $46.54 $46.50 $46.51 $46.33 13,395
2023-07-21 $46.52 $46.52 $46.44 $46.44 $46.44 22,558
2023-07-20 $46.48 $46.48 $46.42 $46.44 $46.44 21,541
2023-07-19 $46.50 $46.52 $46.48 $46.48 $46.48 41,240
2023-07-18 $46.53 $46.53 $46.49 $46.50 $46.50 32,124
2023-07-17 $46.48 $46.51 $46.47 $46.51 $46.51 12,060
2023-07-14 $46.48 $46.48 $46.44 $46.46 $46.46 6,625
2023-07-13 $46.46 $46.50 $46.46 $46.49 $46.49 2,912
2023-07-12 $46.47 $46.47 $46.40 $46.40 $46.40 88,899
2023-07-11 $46.36 $46.37 $46.32 $46.32 $46.32 2,560
2023-07-10 $46.32 $46.35 $46.26 $46.31 $46.31 24,213
2023-07-07 $46.27 $46.32 $46.27 $46.29 $46.29 8,328
2023-07-06 $46.33 $46.33 $46.27 $46.28 $46.28 17,865
2023-07-05 $46.29 $46.29 $46.20 $46.20 $46.20 46,812
2023-07-03 $46.27 $46.30 $46.25 $46.26 $46.26 8,325
2023-06-30 $46.45 $46.45 $46.43 $46.44 $46.44 6,832
2023-06-29 $46.43 $46.43 $46.42 $46.42 $46.42 1,683
2023-06-28 $46.45 $46.46 $46.45 $46.46 $46.46 5,400
2023-06-27 $46.48 $46.48 $46.44 $46.44 $46.44 3,865
2023-06-26 $46.45 $46.47 $46.45 $46.46 $46.46 3,961
2023-06-23 $46.45 $46.47 $46.40 $46.44 $46.44 27,276
2023-06-22 $46.44 $46.44 $46.41 $46.41 $46.41 6,315
2023-06-21 $46.44 $46.44 $46.40 $46.43 $46.43 10,466
2023-06-20 $46.40 $46.42 $46.40 $46.41 $46.41 3,955
2023-06-16 $46.40 $46.40 $46.37 $46.40 $46.40 9,551
2023-06-15 $46.46 $46.46 $46.43 $46.46 $46.46 14,503
2023-06-14 $46.40 $46.40 $46.33 $46.36 $46.36 11,445
2023-06-13 $46.43 $46.43 $46.36 $46.37 $46.37 12,031
2023-06-12 $46.39 $46.44 $46.39 $46.44 $46.44 15,233
2023-06-09 $46.41 $46.41 $46.38 $46.39 $46.39 9,948
2023-06-08 $46.39 $46.42 $46.39 $46.41 $46.41 7,896
2023-06-07 $46.39 $46.39 $46.34 $46.35 $46.35 7,274
2023-06-06 $46.38 $46.38 $46.35 $46.36 $46.36 18,391
2023-06-05 $46.23 $46.42 $46.23 $46.37 $46.37 80,872
2023-06-02 $46.34 $46.37 $46.27 $46.28 $46.28 44,412
2023-06-01 $46.33 $46.34 $46.29 $46.34 $46.34 112,339
2023-05-31 $46.40 $46.42 $46.39 $46.41 $46.24 3,058
2023-05-30 $46.38 $46.41 $46.38 $46.39 $46.21 15,655
2023-05-26 $46.31 $46.34 $46.31 $46.32 $46.32 3,629
2023-05-25 $46.36 $46.37 $46.34 $46.34 $46.34 3,564
2023-05-24 $46.39 $46.39 $46.32 $46.34 $46.34 13,291
2023-05-23 $46.37 $46.40 $46.37 $46.40 $46.40 6,452
2023-05-22 $46.38 $46.41 $46.37 $46.40 $46.40 2,635
2023-05-19 $46.34 $46.37 $46.33 $46.33 $46.33 6,835
2023-05-18 $46.36 $46.39 $46.36 $46.36 $46.36 5,923
2023-05-17 $46.43 $46.43 $46.39 $46.39 $46.39 2,601
2023-05-16 $46.41 $46.45 $46.41 $46.43 $46.43 1,819
2023-05-15 $46.44 $46.47 $46.44 $46.46 $46.46 6,465
2023-05-12 $46.49 $46.49 $46.40 $46.41 $46.41 8,178
2023-05-11 $46.53 $46.53 $46.48 $46.48 $46.48 12,108
2023-05-10 $46.43 $46.47 $46.43 $46.47 $46.47 5,225
2023-05-09 $46.44 $46.44 $46.40 $46.42 $46.42 6,379
2023-05-08 $46.41 $46.41 $46.37 $46.37 $46.37 6,497
2023-05-05 $46.40 $46.43 $46.39 $46.42 $46.42 10,476
2023-05-04 $46.50 $46.53 $46.41 $46.45 $46.45 40,349
2023-05-03 $46.47 $46.48 $46.45 $46.45 $46.45 24,075
2023-05-02 $46.37 $46.41 $46.37 $46.41 $46.41 8,569
2023-05-01 $46.38 $46.39 $46.36 $46.37 $46.37 20,229
2023-04-28 $46.50 $46.53 $46.50 $46.52 $46.36 6,597
2023-04-27 $46.50 $46.50 $46.48 $46.49 $46.32 1,912
2023-04-26 $46.58 $46.58 $46.54 $46.55 $46.38 4,951
2023-04-25 $46.53 $46.59 $46.53 $46.59 $46.42 3,803
2023-04-24 $46.48 $46.52 $46.48 $46.50 $46.33 41,192
2023-04-21 $46.41 $46.42 $46.39 $46.41 $46.41 12,035
2023-04-20 $46.48 $46.48 $46.43 $46.43 $46.43 12,620
2023-04-19 $46.40 $46.40 $46.38 $46.39 $46.39 70,696
2023-04-18 $46.40 $46.41 $46.38 $46.39 $46.39 42,561
2023-04-17 $46.37 $46.37 $46.35 $46.35 $46.35 3,707
2023-04-14 $46.43 $46.43 $46.38 $46.38 $46.38 19,661
2023-04-13 $46.47 $46.49 $46.45 $46.46 $46.46 10,972
2023-04-12 $46.42 $46.46 $46.42 $46.45 $46.45 6,644
2023-04-11 $46.42 $46.42 $46.39 $46.42 $46.42 12,512
2023-04-10 $46.40 $46.40 $46.37 $46.38 $46.38 2,817
2023-04-06 $46.44 $46.46 $46.42 $46.42 $46.42 11,909
2023-04-05 $46.52 $46.52 $46.45 $46.46 $46.46 7,467
2023-04-04 $46.35 $46.39 $46.35 $46.38 $46.38 8,586
2023-04-03 $46.25 $46.35 $46.25 $46.35 $46.35 11,466
2023-03-31 $46.45 $46.45 $46.42 $46.44 $46.27 4,070
2023-03-30 $46.40 $46.40 $46.36 $46.40 $46.24 19,327
2023-03-29 $46.36 $46.42 $46.36 $46.39 $46.23 21,750
2023-03-28 $46.34 $46.38 $46.34 $46.36 $46.20 36,226
2023-03-27 $46.33 $46.33 $46.31 $46.31 $46.15 1,387
2023-03-24 $46.59 $46.59 $46.46 $46.47 $46.31 8,030
2023-03-23 $46.46 $46.49 $46.41 $46.46 $46.30 25,381
2023-03-22 $46.30 $46.37 $46.14 $46.37 $46.21 7,265
2023-03-21 $46.28 $46.30 $46.22 $46.28 $46.12 16,416
2023-03-20 $46.38 $46.39 $46.35 $46.35 $46.18 834
2023-03-17 $46.38 $46.42 $46.34 $46.42 $46.42 8,263
2023-03-16 $46.47 $46.47 $46.27 $46.30 $46.30 4,750
2023-03-15 $46.46 $46.48 $46.39 $46.41 $46.41 5,127
2023-03-14 $46.41 $46.41 $46.26 $46.30 $46.30 7,187
2023-03-13 $46.40 $46.46 $46.34 $46.43 $46.43 8,883
2023-03-10 $46.29 $46.30 $46.28 $46.30 $46.30 1,344
2023-03-09 $46.16 $46.21 $46.16 $46.20 $46.20 7,951
2023-03-08 $46.14 $46.14 $46.10 $46.13 $46.13 15,399
2023-03-07 $46.20 $46.23 $46.18 $46.21 $46.21 19,703
2023-03-06 $46.16 $46.19 $46.15 $46.17 $46.17 12,736
2023-03-03 $46.14 $46.18 $46.08 $46.16 $46.16 4,151
2023-03-02 $46.07 $46.10 $46.07 $46.10 $46.10 14,806
2023-03-01 $46.10 $46.10 $46.05 $46.09 $46.09 9,977
2023-02-28 $46.30 $46.31 $46.30 $46.31 $46.15 2,200
2023-02-27 $46.29 $46.30 $46.29 $46.30 $46.14 2,191
2023-02-24 $46.32 $46.32 $46.28 $46.30 $46.30 6,704
2023-02-23 $46.38 $46.40 $46.38 $46.40 $46.40 7,812
2023-02-22 $46.40 $46.40 $46.29 $46.36 $46.36 165,559
2023-02-21 $46.38 $46.39 $46.36 $46.36 $46.36 5,216
2023-02-17 $46.40 $46.44 $46.40 $46.43 $46.43 10,319
2023-02-16 $46.42 $46.44 $46.42 $46.42 $46.42 1,483
2023-02-15 $46.44 $46.44 $46.39 $46.43 $46.43 12,829
2023-02-14 $46.44 $46.44 $46.43 $46.44 $46.44 1,704
2023-02-13 $46.47 $46.48 $46.45 $46.48 $46.48 6,965
2023-02-10 $46.51 $46.51 $46.46 $46.47 $46.47 8,249
2023-02-09 $46.55 $46.55 $46.50 $46.50 $46.50 4,745
2023-02-08 $46.53 $46.54 $46.52 $46.54 $46.54 13,667
2023-02-07 $46.55 $46.55 $46.50 $46.50 $46.50 5,353
2023-02-06 $46.54 $46.54 $46.49 $46.49 $46.49 2,938
2023-02-03 $46.57 $46.57 $46.53 $46.53 $46.53 10,245
2023-02-02 $46.61 $46.62 $46.58 $46.61 $46.61 77,455
2023-02-01 $46.58 $46.62 $46.56 $46.62 $46.62 23,681
2023-01-31 $46.68 $46.70 $46.67 $46.70 $46.55 13,448
2023-01-30 $46.59 $46.61 $46.59 $46.61 $46.46 8,932
2023-01-27 $46.59 $46.60 $46.58 $46.60 $46.45 6,433
2023-01-26 $46.62 $46.63 $46.61 $46.63 $46.48 17,970
2023-01-25 $46.61 $46.63 $46.60 $46.62 $46.47 8,015
2023-01-24 $46.57 $46.59 $46.57 $46.59 $46.44 10,458
2023-01-23 $46.57 $46.57 $46.55 $46.56 $46.41 2,880
2023-01-20 $46.57 $46.57 $46.52 $46.53 $46.38 4,325
2023-01-19 $46.58 $46.61 $46.57 $46.59 $46.44 16,062
2023-01-18 $46.59 $46.61 $46.58 $46.61 $46.46 6,368
2023-01-17 $46.43 $46.44 $46.41 $46.42 $46.27 14,487
2023-01-13 $46.46 $46.46 $46.40 $46.41 $46.26 10,055
2023-01-12 $46.39 $46.42 $46.37 $46.41 $46.26 12,348
2023-01-11 $46.29 $46.31 $46.28 $46.31 $46.16 13,102
2023-01-10 $46.26 $46.27 $46.22 $46.27 $46.12 34,687
2023-01-09 $46.31 $46.32 $46.30 $46.32 $46.17 3,799
2023-01-06 $46.16 $46.37 $46.16 $46.25 $46.10 16,414
2023-01-05 $46.12 $46.16 $46.12 $46.15 $46.00 5,660
2023-01-04 $46.12 $46.12 $46.11 $46.12 $45.97 3,709
2023-01-03 $46.11 $46.11 $46.07 $46.11 $45.96 16,765
2022-12-30 $46.07 $46.10 $46.06 $46.09 $46.09 39,454
2022-12-29 $46.14 $46.17 $46.09 $46.17 $46.17 54,604
2022-12-28 $46.03 $46.06 $46.03 $46.04 $46.04 4,256
2022-12-27 $46.00 $46.05 $46.00 $46.04 $46.04 23,128
2022-12-23 $46.07 $46.08 $46.06 $46.07 $46.07 12,365
2022-12-22 $46.10 $46.10 $46.08 $46.08 $46.08 2,774
2022-12-21 $46.03 $46.13 $46.03 $46.09 $46.09 57,546
2022-12-20 $45.96 $46.00 $45.93 $45.96 $45.96 20,530
2022-12-19 $46.08 $46.08 $46.01 $46.02 $46.02 8,759
2022-12-16 $46.27 $46.27 $46.27 $46.27 $46.08 614
2022-12-15 $46.28 $46.28 $46.24 $46.25 $46.06 10,134
2022-12-14 $46.23 $46.27 $46.19 $46.22 $46.04 26,558
2022-12-13 $46.24 $46.24 $46.19 $46.20 $46.01 9,755
2022-12-12 $46.16 $46.16 $46.12 $46.14 $45.95 10,185
2022-12-09 $46.08 $46.16 $46.08 $46.10 $46.10 5,090
2022-12-08 $46.14 $46.16 $46.12 $46.16 $46.16 13,563
2022-12-07 $46.07 $46.13 $46.07 $46.13 $46.13 1,774
2022-12-06 $46.04 $46.08 $46.04 $46.07 $46.07 13,932
2022-12-05 $46.11 $46.23 $46.08 $46.13 $46.13 31,230
2022-12-02 $46.00 $46.05 $46.00 $46.05 $46.05 5,511
2022-12-01 $45.99 $46.10 $45.99 $46.04 $46.04 12,763
2022-11-30 $46.05 $46.12 $46.03 $46.12 $45.98 13,059
2022-11-29 $46.02 $46.05 $46.02 $46.04 $45.89 15,018
2022-11-28 $45.96 $45.98 $45.93 $45.95 $45.81 22,507
2022-11-25 $45.98 $45.99 $45.98 $45.98 $45.84 553
2022-11-23 $45.92 $45.94 $45.91 $45.93 $45.79 10,970
2022-11-22 $45.92 $45.94 $45.91 $45.93 $45.78 7,862
2022-11-21 $45.82 $45.83 $45.80 $45.81 $45.67 18,131
2022-11-18 $45.88 $45.88 $45.84 $45.85 $45.71 23,746
2022-11-17 $45.80 $45.87 $45.78 $45.80 $45.66 31,465
2022-11-16 $45.89 $45.89 $45.86 $45.87 $45.73 14,175
2022-11-15 $45.85 $45.85 $45.83 $45.85 $45.71 8,838
2022-11-14 $45.81 $45.81 $45.75 $45.78 $45.64 8,215
2022-11-11 $45.77 $45.82 $45.77 $45.80 $45.66 4,316
2022-11-10 $45.76 $45.79 $45.76 $45.79 $45.65 17,568
2022-11-09 $45.63 $45.63 $45.57 $45.60 $45.46 8,526
2022-11-08 $45.58 $45.58 $45.56 $45.57 $45.43 7,230
2022-11-07 $45.53 $45.55 $45.52 $45.53 $45.39 14,228
2022-11-04 $45.50 $45.54 $45.45 $45.54 $45.40 17,061
2022-11-03 $45.52 $45.55 $45.43 $45.53 $45.40 16,334
2022-11-02 $45.59 $45.63 $45.55 $45.55 $45.41 12,278
2022-11-01 $45.62 $45.62 $45.57 $45.59 $45.45 17,328
2022-10-31 $45.65 $45.67 $45.64 $45.67 $45.41 11,737
2022-10-28 $45.73 $45.73 $45.72 $45.73 $45.73 894
2022-10-27 $45.66 $45.70 $45.65 $45.70 $45.70 17,577
2022-10-26 $45.67 $45.78 $45.67 $45.69 $45.69 10,255
2022-10-25 $45.76 $45.78 $45.75 $45.77 $45.77 17,464
2022-10-24 $45.77 $45.77 $45.72 $45.73 $45.73 10,299
2022-10-21 $45.78 $45.80 $45.78 $45.80 $45.80 3,288
2022-10-20 $45.78 $45.81 $45.76 $45.77 $45.77 12,296
2022-10-19 $45.79 $45.79 $45.76 $45.79 $45.79 41,279
2022-10-18 $45.87 $45.88 $45.85 $45.86 $45.86 29,848
2022-10-17 $45.80 $45.80 $45.78 $45.79 $45.79 10,208
2022-10-14 $45.81 $45.81 $45.76 $45.77 $45.77 21,607
2022-10-13 $45.75 $45.89 $45.75 $45.87 $45.87 6,103
2022-10-12 $45.92 $45.94 $45.90 $45.93 $45.93 12,070
2022-10-11 $45.93 $45.97 $45.93 $45.94 $45.94 9,192
2022-10-10 $45.98 $45.98 $45.94 $45.95 $45.95 3,799
2022-10-07 $45.93 $45.97 $45.92 $45.92 $45.92 14,344
2022-10-06 $45.99 $46.05 $45.99 $46.01 $46.01 11,441
2022-10-05 $46.03 $46.05 $45.97 $46.00 $46.00 22,010
2022-10-04 $46.04 $46.05 $46.03 $46.03 $46.03 5,420
2022-10-03 $45.98 $46.01 $45.88 $45.94 $45.94 25,618
2022-09-30 $46.06 $46.06 $46.02 $46.03 $46.03 52,045
2022-09-29 $46.18 $46.19 $46.07 $46.09 $46.09 23,357
2022-09-28 $46.29 $46.29 $46.22 $46.26 $46.26 13,774
2022-09-27 $46.22 $46.22 $46.19 $46.21 $46.21 12,757
2022-09-26 $46.32 $46.32 $46.23 $46.26 $46.26 15,429
2022-09-23 $46.39 $46.48 $46.36 $46.37 $46.37 17,752
2022-09-22 $46.45 $46.45 $46.40 $46.41 $46.41 14,752
2022-09-21 $46.49 $46.49 $46.46 $46.47 $46.47 5,101
2022-09-20 $46.47 $46.48 $46.45 $46.47 $46.47 4,569
2022-09-19 $46.49 $46.52 $46.49 $46.52 $46.52 4,184
2022-09-16 $46.53 $46.57 $46.52 $46.55 $46.55 9,546
2022-09-15 $46.53 $46.55 $46.52 $46.52 $46.52 3,688
2022-09-14 $46.55 $46.57 $46.55 $46.55 $46.55 9,064
2022-09-13 $46.59 $46.60 $46.54 $46.58 $46.58 16,005
2022-09-12 $46.71 $46.71 $46.67 $46.70 $46.70 18,332
2022-09-09 $46.68 $46.69 $46.66 $46.67 $46.67 14,222
2022-09-08 $46.63 $46.70 $46.63 $46.63 $46.63 9,405
2022-09-07 $46.55 $46.62 $46.55 $46.62 $46.62 8,941
2022-09-06 $46.52 $46.59 $46.50 $46.57 $46.57 29,187
2022-09-02 $46.54 $46.56 $46.54 $46.54 $46.54 13,383
2022-09-01 $46.47 $46.52 $46.47 $46.49 $46.49 19,580
2022-08-31 $46.62 $46.64 $46.61 $46.61 $46.49 9,285
2022-08-30 $46.64 $46.65 $46.62 $46.64 $46.52 4,960
2022-08-29 $46.69 $46.69 $46.64 $46.66 $46.55 24,418
2022-08-26 $46.70 $46.80 $46.67 $46.68 $46.56 82,888
2022-08-25 $46.76 $46.78 $46.75 $46.77 $46.65 6,195
2022-08-24 $46.75 $46.75 $46.67 $46.71 $46.59 32,707
2022-08-23 $46.70 $46.74 $46.69 $46.70 $46.58 17,511
2022-08-22 $46.66 $46.68 $46.61 $46.62 $46.50 17,815
2022-08-19 $46.69 $46.78 $46.68 $46.68 $46.56 25,938
2022-08-18 $46.75 $46.82 $46.71 $46.82 $46.70 39,904
2022-08-17 $46.67 $46.75 $46.65 $46.75 $46.63 17,333
2022-08-16 $46.69 $46.71 $46.66 $46.69 $46.57 11,263
2022-08-15 $46.77 $46.84 $46.77 $46.82 $46.70 12,122
2022-08-12 $46.70 $46.73 $46.69 $46.71 $46.71 3,959
2022-08-11 $46.68 $46.73 $46.65 $46.70 $46.70 13,587
2022-08-10 $46.73 $46.77 $46.69 $46.69 $46.69 33,477
2022-08-09 $46.71 $46.73 $46.68 $46.73 $46.73 6,999
2022-08-08 $46.71 $46.78 $46.66 $46.78 $46.78 25,711
2022-08-05 $46.67 $46.67 $46.61 $46.62 $46.62 7,675
2022-08-04 $46.68 $46.72 $46.67 $46.72 $46.72 16,711
2022-08-03 $46.61 $46.66 $46.61 $46.63 $46.63 42,905
2022-08-02 $46.77 $46.77 $46.65 $46.70 $46.70 41,158
2022-08-01 $46.70 $46.74 $46.67 $46.71 $46.71 17,894
2022-07-29 $46.76 $46.77 $46.72 $46.75 $46.67 5,860
2022-07-28 $46.72 $46.75 $46.69 $46.72 $46.64 11,164
2022-07-27 $46.66 $46.71 $46.62 $46.68 $46.60 11,312
2022-07-26 $46.69 $46.69 $46.62 $46.64 $46.56 7,398
2022-07-25 $46.62 $46.67 $46.62 $46.66 $46.58 10,950
2022-07-22 $46.67 $46.68 $46.60 $46.62 $46.54 153,761
2022-07-21 $46.55 $46.59 $46.49 $46.59 $46.51 10,598
2022-07-20 $46.60 $46.60 $46.47 $46.56 $46.48 17,855
2022-07-19 $46.55 $46.60 $46.17 $46.39 $46.31 202,631
2022-07-18 $46.55 $46.62 $46.55 $46.60 $46.51 11,344
2022-07-15 $46.47 $46.55 $46.47 $46.55 $46.47 12,509
2022-07-14 $46.54 $46.58 $46.51 $46.58 $46.50 6,386
2022-07-13 $46.59 $46.61 $46.52 $46.58 $46.49 21,530
2022-07-12 $46.62 $46.63 $46.53 $46.57 $46.48 10,211
2022-07-11 $46.60 $46.62 $46.57 $46.59 $46.50 4,041
2022-07-08 $46.61 $46.61 $46.52 $46.52 $46.44 5,073
2022-07-07 $46.56 $46.60 $46.50 $46.54 $46.46 14,663
2022-07-06 $46.60 $46.64 $46.54 $46.64 $46.56 18,231
2022-07-05 $46.63 $46.64 $46.52 $46.59 $46.50 6,171
2022-07-01 $46.61 $46.62 $46.54 $46.58 $46.50 20,864
2022-06-30 $46.66 $46.66 $46.59 $46.63 $46.48 1,675
2022-06-29 $46.55 $46.64 $46.54 $46.61 $46.47 10,190
2022-06-28 $46.61 $46.61 $46.52 $46.60 $46.46 7,866
2022-06-27 $46.60 $46.60 $46.53 $46.60 $46.45 6,988
2022-06-24 $46.69 $46.72 $46.61 $46.66 $46.51 14,627
2022-06-23 $46.74 $46.74 $46.62 $46.72 $46.57 12,558
2022-06-22 $46.67 $46.68 $46.59 $46.63 $46.48 5,811
2022-06-21 $46.53 $46.64 $46.51 $46.64 $46.49 16,706
2022-06-17 $46.57 $46.62 $46.55 $46.57 $46.43 12,369
2022-06-16 $46.63 $46.65 $46.36 $46.62 $46.47 47,954
2022-06-15 $46.64 $46.71 $46.64 $46.68 $46.53 10,439
2022-06-14 $46.66 $46.68 $46.50 $46.62 $46.47 11,891
2022-06-13 $46.69 $46.72 $46.62 $46.70 $46.55 8,053
2022-06-10 $46.82 $46.82 $46.79 $46.79 $46.64 8,741
2022-06-09 $46.81 $46.82 $46.77 $46.80 $46.65 15,377
2022-06-08 $46.85 $46.93 $46.80 $46.82 $46.67 20,269
2022-06-07 $46.88 $46.98 $46.86 $46.97 $46.82 15,039
2022-06-06 $46.91 $46.93 $46.84 $46.89 $46.74 10,675
2022-06-03 $46.99 $46.99 $46.93 $46.94 $46.79 36,883
2022-06-02 $46.86 $46.96 $46.85 $46.90 $46.75 16,162
2022-06-01 $46.98 $47.47 $46.91 $46.97 $46.82 82,170
2022-05-31 $46.93 $47.06 $46.93 $46.93 $46.70 26,450
2022-05-27 $47.08 $47.08 $46.92 $46.92 $46.69 3,829
2022-05-26 $46.96 $47.05 $46.91 $46.94 $46.71 65,626
2022-05-25 $46.97 $47.05 $46.94 $46.97 $46.74 12,917
2022-05-24 $47.05 $47.19 $47.00 $47.09 $46.86 41,613
2022-05-23 $46.85 $46.93 $46.83 $46.92 $46.69 116,051
2022-05-20 $46.86 $47.00 $46.83 $46.88 $46.65 106,172
2022-05-19 $46.93 $46.95 $46.76 $46.86 $46.63 15,604
2022-05-18 $46.84 $46.89 $46.84 $46.85 $46.63 7,593
2022-05-17 $46.88 $46.91 $46.85 $46.89 $46.66 19,497
2022-05-16 $46.92 $46.98 $46.90 $46.92 $46.69 13,057
2022-05-13 $46.91 $46.91 $46.84 $46.88 $46.66 2,752
2022-05-12 $46.91 $46.95 $46.83 $46.95 $46.72 53,466
2022-05-11 $46.86 $46.95 $46.86 $46.91 $46.68 9,666
2022-05-10 $46.95 $47.00 $46.93 $46.93 $46.70 9,216
2022-05-09 $46.99 $47.06 $46.98 $47.03 $46.80 7,180
2022-05-06 $47.15 $47.15 $47.06 $47.06 $46.83 6,910
2022-05-05 $47.15 $47.15 $47.06 $47.09 $46.86 8,509
2022-05-04 $47.05 $47.19 $47.05 $47.17 $46.94 4,705
2022-05-03 $47.07 $47.19 $47.05 $47.12 $46.89 18,705
2022-05-02 $47.10 $47.16 $47.07 $47.11 $46.89 17,267
2022-04-29 $47.17 $47.25 $47.17 $47.18 $46.89 23,780
2022-04-28 $47.31 $47.39 $46.81 $47.19 $46.90 170,460
2022-04-27 $47.24 $47.42 $47.23 $47.23 $46.94 40,672
2022-04-26 $47.36 $47.40 $47.27 $47.35 $47.06 24,063
2022-04-25 $47.26 $47.41 $47.26 $47.32 $47.03 3,984
2022-04-22 $47.23 $47.31 $47.22 $47.28 $46.99 5,911
2022-04-21 $47.35 $47.42 $47.27 $47.29 $46.99 52,649
2022-04-20 $47.31 $47.45 $47.30 $47.31 $47.02 131,408
2022-04-19 $47.43 $47.44 $47.30 $47.30 $47.01 8,511
2022-04-18 $47.36 $47.46 $47.32 $47.39 $47.10 10,728
2022-04-14 $47.47 $47.47 $47.37 $47.38 $47.09 32,394
2022-04-13 $47.41 $47.51 $47.41 $47.42 $47.12 18,803
2022-04-12 $47.40 $47.43 $47.38 $47.42 $47.13 4,232
2022-04-11 $47.36 $47.48 $47.35 $47.37 $47.08 12,204
2022-04-08 $47.37 $47.45 $47.37 $47.45 $47.15 21,164
2022-04-07 $47.57 $47.57 $47.41 $47.53 $47.23 24,820
2022-04-06 $47.51 $47.57 $47.43 $47.50 $47.20 15,585
2022-04-05 $47.50 $47.55 $47.45 $47.50 $47.20 21,043
2022-04-04 $47.52 $47.56 $47.50 $47.51 $47.21 6,180
2022-04-01 $47.56 $47.60 $47.55 $47.56 $47.27 5,449
2022-03-31 $47.64 $47.72 $47.60 $47.69 $47.34 57,016
2022-03-30 $47.58 $47.66 $47.57 $47.63 $47.27 112,358
2022-03-29 $47.54 $47.60 $47.54 $47.57 $47.22 11,388
2022-03-28 $47.53 $47.61 $47.52 $47.57 $47.22 13,683
2022-03-25 $47.57 $47.57 $47.52 $47.53 $47.18 11,397
2022-03-24 $47.65 $47.65 $47.60 $47.62 $47.26 11,056
2022-03-23 $47.66 $47.73 $47.66 $47.68 $47.33 18,687
2022-03-22 $47.65 $47.73 $47.65 $47.72 $47.37 14,348
2022-03-21 $47.68 $47.71 $47.65 $47.66 $47.30 6,265
2022-03-18 $47.74 $47.77 $47.73 $47.75 $47.39 7,315
2022-03-17 $47.67 $47.78 $47.67 $47.78 $47.43 16,169
2022-03-16 $47.64 $47.69 $47.61 $47.64 $47.29 15,247
2022-03-15 $47.71 $47.79 $47.67 $47.71 $47.36 5,201
2022-03-14 $47.77 $47.79 $47.67 $47.69 $47.34 15,323
2022-03-11 $47.83 $47.86 $47.78 $47.78 $47.43 14,056
2022-03-10 $47.89 $47.97 $47.85 $47.89 $47.54 16,548
2022-03-09 $47.94 $47.96 $47.89 $47.92 $47.57 13,098
2022-03-08 $47.94 $47.94 $47.91 $47.91 $47.56 8,850
2022-03-07 $48.00 $48.08 $47.98 $47.98 $47.63 10,240
2022-03-04 $48.08 $48.08 $48.06 $48.08 $47.72 6,486
2022-03-03 $48.14 $48.14 $48.07 $48.10 $47.74 6,795
2022-03-02 $48.18 $48.20 $48.06 $48.06 $47.71 20,863
2022-03-01 $48.11 $48.22 $48.11 $48.19 $47.84 9,874
2022-02-28 $48.19 $48.21 $48.18 $48.19 $47.78 4,024
2022-02-25 $48.07 $48.12 $48.07 $48.12 $47.71 15,518
2022-02-24 $48.14 $48.16 $48.08 $48.11 $47.70 32,333
2022-02-23 $48.08 $48.12 $48.07 $48.10 $47.69 30,897
2022-02-22 $48.15 $48.20 $48.12 $48.14 $47.73 23,461
2022-02-18 $48.15 $48.18 $48.14 $48.16 $47.74 6,426
2022-02-17 $48.18 $48.19 $48.16 $48.16 $47.75 2,581
2022-02-16 $48.15 $48.15 $48.13 $48.14 $47.73 4,884
2022-02-15 $48.11 $48.18 $48.07 $48.18 $47.76 34,998
2022-02-14 $48.09 $48.14 $48.09 $48.12 $47.71 6,374
2022-02-11 $48.18 $48.24 $48.15 $48.19 $47.77 12,495
2022-02-10 $48.26 $48.26 $48.13 $48.13 $47.72 15,530
2022-02-09 $48.37 $48.38 $48.34 $48.35 $47.93 6,547
2022-02-08 $48.34 $48.34 $48.30 $48.32 $47.90 3,241
2022-02-07 $48.35 $48.37 $48.35 $48.35 $47.93 6,407
2022-02-04 $48.41 $48.41 $48.35 $48.36 $47.95 4,396
2022-02-03 $48.49 $48.49 $48.45 $48.47 $48.05 17,506
2022-02-02 $48.51 $48.57 $48.51 $48.53 $48.11 39,868
2022-02-01 $48.52 $48.57 $48.50 $48.51 $48.09 47,217
2022-01-31 $48.56 $48.58 $48.50 $48.57 $48.09 140,612
2022-01-28 $48.53 $48.56 $48.53 $48.56 $48.07 2,527
2022-01-27 $48.63 $48.63 $48.57 $48.57 $48.09 8,212
2022-01-26 $48.66 $48.69 $48.57 $48.58 $48.09 9,467
2022-01-25 $48.63 $48.68 $48.61 $48.65 $48.16 224,947
2022-01-24 $48.71 $48.72 $48.49 $48.68 $48.19 57,312
2022-01-21 $48.71 $48.74 $48.71 $48.72 $48.23 8,508
2022-01-20 $48.70 $48.73 $48.68 $48.70 $48.21 40,345
2022-01-19 $48.72 $48.74 $48.67 $48.71 $48.22 258,154
2022-01-18 $48.68 $48.71 $48.65 $48.66 $48.17 22,346
2022-01-14 $48.78 $48.80 $48.73 $48.76 $48.27 21,969
2022-01-13 $48.86 $48.86 $48.75 $48.80 $48.31 186,240
2022-01-12 $48.84 $48.88 $48.84 $48.87 $48.38 26,159
2022-01-11 $48.78 $48.87 $48.78 $48.85 $48.36 12,565
2022-01-10 $48.81 $48.86 $48.81 $48.84 $48.35 22,543
2022-01-07 $48.93 $48.94 $48.90 $48.91 $48.42 30,304
2022-01-06 $48.99 $49.00 $48.95 $48.96 $48.48 16,467
2022-01-05 $49.03 $49.03 $48.95 $48.97 $48.48 22,027
2022-01-04 $49.03 $49.04 $49.00 $49.03 $48.54 28,260
2022-01-03 $49.05 $49.05 $49.01 $49.03 $48.54 11,067
2021-12-31 $49.10 $49.11 $49.08 $49.10 $48.61 7,737
2021-12-30 $49.02 $49.08 $48.99 $49.08 $48.59 57,603
2021-12-29 $49.03 $49.05 $48.99 $49.01 $48.52 41,706
2021-12-28 $49.04 $49.11 $49.03 $49.08 $48.59 86,315
2021-12-27 $48.97 $49.04 $48.97 $49.04 $48.55 39,549
2021-12-23 $49.02 $49.03 $49.00 $49.03 $48.54 15,307
2021-12-22 $49.29 $49.29 $49.00 $49.00 $48.51 11,589
2021-12-21 $48.98 $49.00 $48.97 $48.99 $48.50 17,559
2021-12-20 $49.02 $49.02 $48.97 $49.00 $48.51 13,170
2021-12-17 $49.03 $49.05 $49.01 $49.03 $48.54 3,722
2021-12-16 $49.14 $49.25 $49.14 $49.23 $48.52 27,505
2021-12-15 $49.14 $49.14 $49.11 $49.14 $48.43 15,156
2021-12-14 $49.14 $49.15 $49.13 $49.15 $48.44 11,985
2021-12-13 $49.15 $49.16 $49.15 $49.16 $48.45 8,413
2021-12-10 $49.16 $49.17 $49.14 $49.16 $48.45 6,421
2021-12-09 $49.16 $49.17 $49.14 $49.16 $48.45 30,843
2021-12-08 $49.13 $49.19 $49.13 $49.17 $48.46 13,165
2021-12-07 $49.14 $49.15 $49.11 $49.11 $48.40 44,706
2021-12-06 $49.12 $49.13 $49.11 $49.12 $48.41 9,936
2021-12-03 $49.10 $49.16 $49.10 $49.16 $48.45 9,182
2021-12-02 $49.15 $49.16 $49.12 $49.14 $48.43 7,131
2021-12-01 $49.14 $49.17 $49.11 $49.14 $48.43 23,290
2021-11-30 $49.37 $49.37 $49.29 $49.29 $48.52 7,624
2021-11-29 $49.20 $49.24 $49.20 $49.23 $48.46 8,275
2021-11-26 $49.20 $49.21 $49.18 $49.19 $48.42 3,995
2021-11-24 $49.12 $49.15 $49.12 $49.14 $48.37 3,890
2021-11-23 $49.18 $49.18 $49.15 $49.16 $48.39 9,427
2021-11-22 $49.21 $49.22 $49.18 $49.18 $48.41 7,366
2021-11-19 $49.29 $49.29 $49.25 $49.25 $48.48 5,861
2021-11-18 $49.24 $49.26 $49.24 $49.25 $48.48 14,808
2021-11-17 $49.22 $49.24 $49.22 $49.24 $48.47 5,244
2021-11-16 $49.22 $49.24 $49.22 $49.24 $48.47 13,868
2021-11-15 $49.24 $49.25 $49.20 $49.22 $48.45 14,601
2021-11-12 $49.31 $49.31 $49.27 $49.27 $48.50 6,501
2021-11-11 $49.31 $49.32 $49.29 $49.32 $48.55 12,428
2021-11-10 $49.38 $49.40 $49.31 $49.32 $48.55 24,697
2021-11-09 $49.40 $49.41 $49.40 $49.41 $48.63 12,507
2021-11-08 $49.40 $49.41 $49.40 $49.41 $48.63 12,360
2021-11-05 $49.38 $49.42 $49.37 $49.42 $48.64 77,251
2021-11-04 $49.36 $49.37 $49.35 $49.37 $48.59 7,193
2021-11-03 $49.32 $49.34 $49.28 $49.31 $48.53 16,193
2021-11-02 $49.33 $49.34 $49.32 $49.34 $48.56 13,148
2021-11-01 $49.27 $49.29 $49.27 $49.29 $48.51 29,859
2021-10-29 $49.34 $49.36 $49.34 $49.36 $48.53 42,423
2021-10-28 $49.39 $49.42 $49.38 $49.39 $48.56 13,196
2021-10-27 $49.39 $49.40 $49.38 $49.38 $48.55 8,705
2021-10-26 $49.37 $49.38 $49.35 $49.36 $48.53 11,700
2021-10-25 $49.34 $49.47 $49.34 $49.35 $48.52 17,681
2021-10-22 $49.36 $49.36 $49.34 $49.34 $48.52 3,313
2021-10-21 $49.36 $49.40 $49.35 $49.37 $48.54 16,585
2021-10-20 $49.42 $49.45 $49.40 $49.42 $48.60 13,653
2021-10-19 $49.41 $49.42 $49.38 $49.40 $48.57 6,158
2021-10-18 $49.39 $49.41 $49.39 $49.40 $48.57 5,455
2021-10-15 $49.45 $49.45 $49.43 $49.43 $48.61 6,501
2021-10-14 $49.45 $49.47 $49.45 $49.46 $48.63 10,228
2021-10-13 $49.42 $49.43 $49.42 $49.43 $48.60 9,027
2021-10-12 $49.51 $49.51 $49.43 $49.43 $48.60 10,842
2021-10-11 $49.42 $49.45 $49.42 $49.42 $48.59 2,581
2021-10-08 $49.46 $49.48 $49.45 $49.46 $48.63 38,656
2021-10-07 $49.49 $49.50 $49.46 $49.47 $48.64 8,723
2021-10-06 $49.50 $49.53 $49.49 $49.51 $48.68 3,898
2021-10-05 $49.54 $49.55 $49.52 $49.52 $48.69 6,625
2021-10-04 $49.54 $49.60 $49.53 $49.58 $48.75 13,080
2021-10-01 $49.53 $49.59 $49.52 $49.57 $48.74 17,403
2021-09-30 $49.57 $49.59 $49.57 $49.57 $48.67 3,967
2021-09-29 $49.58 $49.58 $49.56 $49.56 $48.66 16,904
2021-09-28 $49.55 $49.56 $49.54 $49.55 $48.65 7,386
2021-09-27 $49.57 $49.59 $49.57 $49.57 $48.68 26,919
2021-09-24 $49.57 $49.60 $49.56 $49.56 $48.67 30,654
2021-09-23 $49.65 $49.68 $49.62 $49.62 $48.73 60,527
2021-09-22 $49.65 $49.70 $49.65 $49.66 $48.76 17,384
2021-09-21 $49.67 $49.69 $49.65 $49.68 $48.78 25,214
2021-09-20 $49.65 $49.66 $49.65 $49.65 $48.75 7,620
2021-09-17 $49.65 $49.67 $49.65 $49.65 $48.75 10,491
2021-09-16 $49.67 $49.67 $49.66 $49.67 $48.77 12,523
2021-09-15 $49.70 $49.71 $49.69 $49.70 $48.80 6,510
2021-09-14 $49.71 $49.71 $49.69 $49.70 $48.81 19,534
2021-09-13 $49.68 $49.69 $49.68 $49.69 $48.79 4,827
2021-09-10 $49.70 $49.70 $49.68 $49.69 $48.79 21,081
2021-09-09 $49.67 $49.70 $49.67 $49.69 $48.79 20,182
2021-09-08 $49.63 $49.65 $49.63 $49.65 $48.75 11,146
2021-09-07 $49.64 $49.65 $49.64 $49.65 $48.75 15,269
2021-09-03 $49.67 $49.68 $49.65 $49.68 $48.78 30,043
2021-09-02 $49.65 $49.68 $49.65 $49.66 $48.76 38,598
2021-09-01 $49.64 $49.66 $49.62 $49.63 $48.73 26,089
2021-08-31 $49.71 $49.72 $49.70 $49.71 $48.77 17,380
2021-08-30 $49.70 $49.72 $49.69 $49.70 $48.76 37,877
2021-08-27 $49.63 $49.68 $49.63 $49.67 $48.73 6,338
2021-08-26 $49.61 $49.62 $49.60 $49.61 $48.66 23,991
2021-08-25 $49.63 $49.63 $49.61 $49.62 $48.67 21,838
2021-08-24 $49.65 $49.66 $49.62 $49.62 $48.68 30,703
2021-08-23 $49.71 $49.72 $49.60 $49.64 $48.70 1,625,843
2021-08-20 $49.73 $49.74 $49.73 $49.74 $48.80 6,740
2021-08-19 $49.74 $49.75 $49.73 $49.75 $48.81 10,073
2021-08-18 $49.70 $49.72 $49.70 $49.71 $48.76 15,080
2021-08-17 $49.74 $49.75 $49.70 $49.72 $48.78 55,623
2021-08-16 $49.73 $49.78 $49.73 $49.76 $48.82 1,641,703
2021-08-13 $49.72 $49.73 $49.72 $49.73 $48.78 5,026
2021-08-12 $49.70 $49.71 $49.69 $49.71 $48.77 8,323
2021-08-11 $49.67 $49.71 $49.67 $49.71 $48.77 13,253
2021-08-10 $49.70 $49.70 $49.64 $49.67 $48.73 37,654
2021-08-09 $49.73 $49.73 $49.71 $49.72 $48.77 8,370
2021-08-06 $49.71 $49.73 $49.71 $49.72 $48.78 3,967
2021-08-05 $49.76 $49.76 $49.74 $49.75 $48.80 2,740
2021-08-04 $49.78 $49.78 $49.75 $49.77 $48.83 10,268
2021-08-03 $49.81 $49.81 $49.80 $49.80 $48.86 9,023
2021-08-02 $49.78 $49.80 $49.78 $49.78 $48.84 5,951
2021-07-30 $49.83 $49.83 $49.81 $49.81 $48.81 6,545
2021-07-29 $49.81 $49.82 $49.80 $49.81 $48.81 4,589
2021-07-28 $49.80 $49.80 $49.79 $49.79 $48.79 4,256
2021-07-27 $49.79 $49.81 $49.79 $49.80 $48.80 15,539
2021-07-26 $49.78 $49.80 $49.77 $49.79 $48.79 14,366
2021-07-23 $49.80 $49.81 $49.79 $49.81 $48.81 3,563
2021-07-22 $49.77 $49.77 $49.71 $49.71 $48.72 15,130
2021-07-21 $49.78 $49.78 $49.75 $49.76 $48.76 12,571
2021-07-20 $49.78 $49.79 $49.76 $49.77 $48.77 9,540
2021-07-19 $49.77 $49.79 $49.76 $49.77 $48.77 7,652
2021-07-16 $49.82 $49.82 $49.74 $49.74 $48.74 4,378
2021-07-15 $49.74 $49.76 $49.74 $49.76 $48.76 5,671
2021-07-14 $49.72 $49.74 $49.72 $49.74 $48.74 4,778
2021-07-13 $49.74 $49.74 $49.70 $49.71 $48.71 5,733
2021-07-12 $49.75 $49.76 $49.74 $49.76 $48.76 2,893
2021-07-09 $49.76 $49.76 $49.74 $49.74 $48.74 3,612
2021-07-08 $49.79 $49.81 $49.79 $49.80 $48.80 6,856
2021-07-07 $49.77 $49.77 $49.76 $49.76 $48.76 5,493
2021-07-06 $49.76 $49.78 $49.76 $49.77 $48.77 2,670
2021-07-02 $49.70 $49.72 $49.70 $49.71 $48.72 17,804
2021-07-01 $49.70 $49.71 $49.68 $49.68 $48.69 6,507
2021-06-30 $49.75 $49.77 $49.74 $49.76 $48.70 11,587
2021-06-29 $49.75 $49.76 $49.68 $49.75 $48.70 20,270
2021-06-28 $49.74 $49.75 $49.72 $49.74 $48.69 30,261
2021-06-25 $49.73 $49.73 $49.70 $49.71 $48.66 16,317
2021-06-24 $49.74 $49.74 $49.72 $49.72 $48.67 9,547
2021-06-23 $49.72 $49.72 $49.69 $49.69 $48.64 7,974
2021-06-22 $49.65 $49.72 $49.65 $49.72 $48.66 10,262
2021-06-21 $49.55 $49.76 $49.55 $49.66 $48.61 281,839
2021-06-18 $49.45 $49.58 $49.45 $49.58 $48.53 4,397
2021-06-17 $49.61 $49.64 $49.57 $49.60 $48.56 33,327
2021-06-16 $49.65 $49.67 $49.62 $49.62 $48.57 11,313
2021-06-15 $49.63 $49.75 $49.63 $49.73 $48.68 9,645
2021-06-14 $49.74 $49.74 $49.64 $49.73 $48.68 5,051
2021-06-11 $49.68 $49.76 $49.64 $49.70 $48.64 6,335
2021-06-10 $49.63 $49.76 $49.63 $49.66 $48.61 3,640
2021-06-09 $49.68 $49.71 $49.64 $49.66 $48.61 6,337
2021-06-08 $49.72 $49.72 $49.62 $49.64 $48.59 5,477
2021-06-07 $49.64 $49.72 $49.62 $49.67 $48.62 5,338
2021-06-04 $49.70 $49.72 $49.62 $49.68 $48.63 2,254
2021-06-03 $49.61 $49.64 $49.61 $49.63 $48.58 8,371
2021-06-02 $49.69 $49.71 $49.59 $49.63 $48.58 9,920
2021-06-01 $49.59 $49.88 $49.59 $49.65 $48.60 16,918
2021-05-28 $49.67 $49.78 $49.65 $49.71 $48.60 44,930
2021-05-27 $49.66 $49.77 $49.64 $49.70 $48.59 6,175
2021-05-26 $49.65 $49.79 $49.65 $49.67 $48.57 9,708
2021-05-25 $49.63 $49.73 $49.62 $49.73 $48.62 9,802
2021-05-24 $49.68 $49.76 $49.62 $49.69 $48.58 3,354
2021-05-21 $49.74 $49.78 $49.61 $49.68 $48.58 33,078
2021-05-20 $49.65 $49.74 $49.58 $49.65 $48.54 13,859
2021-05-19 $49.61 $49.71 $49.61 $49.65 $48.54 13,482
2021-05-18 $49.59 $49.68 $49.59 $49.59 $48.49 26,118
2021-05-17 $49.67 $49.70 $49.62 $49.70 $48.59 7,708
2021-05-14 $49.69 $49.71 $49.62 $49.67 $48.56 7,848
2021-05-13 $49.59 $49.68 $49.59 $49.64 $48.53 9,694
2021-05-12 $49.57 $49.67 $49.57 $49.63 $48.52 7,241
2021-05-11 $49.64 $49.71 $49.62 $49.70 $48.59 11,510
2021-05-10 $49.71 $49.76 $49.58 $49.70 $48.59 25,692
2021-05-07 $49.65 $49.71 $49.63 $49.69 $48.58 4,802
2021-05-06 $49.64 $49.71 $49.64 $49.64 $48.53 18,129
2021-05-05 $49.61 $49.70 $49.61 $49.65 $48.54 5,101
2021-05-04 $49.62 $49.68 $49.60 $49.65 $48.54 10,094
2021-05-03 $49.72 $49.72 $49.60 $49.60 $48.50 6,106
2021-04-30 $49.71 $49.75 $49.66 $49.71 $48.54 6,490
2021-04-29 $49.62 $49.77 $49.62 $49.70 $48.54 15,463
2021-04-28 $49.62 $49.73 $49.62 $49.68 $48.51 14,337
2021-04-27 $49.71 $49.72 $49.61 $49.67 $48.50 3,254
2021-04-26 $49.73 $49.77 $49.69 $49.70 $48.53 9,289
2021-04-23 $49.67 $49.78 $49.66 $49.73 $48.56 13,681
2021-04-22 $49.70 $49.71 $49.65 $49.70 $48.53 8,119
2021-04-21 $49.67 $49.68 $49.65 $49.68 $48.51 8,736
2021-04-20 $49.67 $49.68 $49.64 $49.67 $48.51 16,772
2021-04-19 $49.66 $49.73 $49.37 $49.64 $48.47 72,373
2021-04-16 $49.69 $49.71 $49.68 $49.69 $48.52 7,421
2021-04-15 $49.70 $49.82 $49.51 $49.64 $48.47 29,050
2021-04-14 $49.70 $49.70 $49.66 $49.66 $48.49 13,402
2021-04-13 $49.64 $49.67 $49.64 $49.67 $48.50 5,916
2021-04-12 $49.64 $49.66 $49.64 $49.66 $48.49 4,516
2021-04-09 $49.64 $49.67 $49.62 $49.66 $48.49 10,046
2021-04-08 $49.66 $49.67 $49.66 $49.66 $48.49 3,089
2021-04-07 $49.29 $49.73 $44.36 $49.64 $48.47 9,936
2021-04-06 $49.62 $49.66 $49.61 $49.62 $48.46 10,006
2021-04-05 $49.60 $49.64 $49.58 $49.61 $48.45 20,721
2021-04-01 $49.62 $49.62 $49.60 $49.61 $48.45 2,245
2021-03-31 $49.64 $49.66 $49.64 $49.65 $48.42 3,223
2021-03-30 $49.63 $49.64 $49.61 $49.62 $48.40 1,910
2021-03-29 $49.64 $49.65 $49.59 $49.63 $48.41 11,098
2021-03-26 $49.66 $49.70 $49.66 $49.66 $48.44 4,754
2021-03-25 $49.70 $49.71 $49.68 $49.69 $48.47 7,052
2021-03-24 $49.68 $49.69 $49.66 $49.68 $48.46 10,045
2021-03-23 $49.64 $49.91 $49.63 $49.64 $48.42 7,463
2021-03-22 $49.62 $49.64 $49.61 $49.64 $48.42 4,162
2021-03-19 $49.56 $49.85 $49.55 $49.68 $48.46 61,883
2021-03-18 $49.55 $49.56 $49.53 $49.56 $48.34 9,928
2021-03-17 $49.57 $49.61 $49.56 $49.60 $48.38 4,714
2021-03-16 $49.60 $49.61 $49.59 $49.61 $48.39 5,005
2021-03-15 $49.60 $49.61 $49.59 $49.59 $48.37 6,500
2021-03-12 $49.67 $49.70 $49.56 $49.61 $48.39 31,344
2021-03-11 $49.73 $49.73 $49.71 $49.73 $48.50 14,098
2021-03-10 $49.70 $49.73 $49.68 $49.73 $48.50 15,490
2021-03-09 $49.72 $49.72 $49.70 $49.70 $48.47 2,663
2021-03-08 $49.72 $49.72 $49.68 $49.68 $48.46 19,965
2021-03-05 $49.70 $49.72 $49.70 $49.72 $48.49 6,525
2021-03-04 $49.79 $49.79 $49.78 $49.79 $48.56 3,169
2021-03-03 $49.77 $49.78 $49.76 $49.78 $48.55 12,489
2021-03-02 $49.86 $49.86 $49.73 $49.73 $48.50 28,965
2021-03-01 $49.84 $49.84 $49.83 $49.84 $48.61 3,244
2021-02-26 $49.77 $49.81 $49.71 $49.81 $48.53 30,884
2021-02-25 $49.86 $49.87 $49.78 $49.80 $48.51 9,467
2021-02-24 $49.92 $49.93 $49.88 $49.93 $48.64 18,462
2021-02-23 $49.93 $49.96 $49.91 $49.95 $48.66 6,340
2021-02-22 $49.98 $49.98 $49.94 $49.96 $48.67 5,571
2021-02-19 $50.01 $50.01 $49.95 $49.95 $48.66 12,679
2021-02-18 $49.99 $50.01 $49.96 $50.00 $48.70 25,569
2021-02-17 $50.01 $50.02 $49.99 $50.02 $48.73 7,498
2021-02-16 $50.01 $50.04 $49.98 $50.03 $48.74 39,194
2021-02-12 $50.04 $50.07 $50.02 $50.04 $48.75 10,490
2021-02-11 $50.03 $50.11 $50.00 $50.02 $48.72 24,423
2021-02-10 $50.01 $50.02 $49.98 $50.02 $48.72 8,661
2021-02-09 $49.93 $50.03 $49.92 $50.00 $48.71 27,831
2021-02-08 $49.96 $49.96 $49.89 $49.92 $48.63 11,521
2021-02-05 $50.00 $50.00 $49.91 $49.94 $48.65 21,530
2021-02-04 $49.98 $50.03 $49.98 $50.02 $48.72 12,968
2021-02-03 $50.02 $50.02 $49.93 $49.94 $48.65 20,895
2021-02-02 $50.04 $50.04 $49.99 $50.00 $48.71 6,706
2021-02-01 $50.00 $50.02 $49.98 $50.00 $48.70 9,630
2021-01-29 $50.08 $50.17 $50.03 $50.07 $48.71 42,034
2021-01-28 $50.05 $50.11 $50.05 $50.05 $48.69 10,210
2021-01-27 $50.05 $50.08 $50.00 $50.03 $48.67 13,263
2021-01-26 $50.02 $50.34 $49.73 $49.91 $48.55 100,152
2021-01-25 $50.06 $50.07 $50.03 $50.05 $48.69 8,360
2021-01-22 $49.96 $50.03 $49.96 $49.97 $48.61 11,948
2021-01-21 $50.03 $50.03 $49.94 $49.99 $48.63 11,788
2021-01-20 $49.99 $50.01 $49.97 $49.97 $48.61 14,316
2021-01-19 $50.09 $50.21 $49.96 $50.00 $48.64 41,899
2021-01-15 $49.95 $49.98 $49.94 $49.97 $48.61 3,410
2021-01-14 $49.96 $49.98 $49.86 $49.94 $48.58 17,119
2021-01-13 $49.93 $49.96 $49.90 $49.93 $48.57 19,294
2021-01-12 $49.93 $49.97 $49.89 $49.97 $48.61 26,228
2021-01-11 $49.88 $50.00 $49.88 $49.92 $48.57 14,955
2021-01-08 $49.86 $50.07 $49.86 $49.94 $48.58 33,059
2021-01-07 $49.87 $50.09 $49.87 $49.90 $48.54 25,005
2021-01-06 $49.87 $49.89 $49.86 $49.87 $48.52 10,415
2021-01-05 $49.91 $49.94 $49.64 $49.89 $48.54 44,692
2021-01-04 $49.90 $49.95 $49.78 $49.78 $48.43 79,879
2020-12-31 $49.89 $49.94 $49.83 $49.83 $48.48 15,035
2020-12-30 $49.91 $49.94 $49.88 $49.93 $48.57 6,481
2020-12-29 $49.86 $49.91 $49.85 $49.89 $48.53 7,719
2020-12-28 $49.90 $49.90 $49.66 $49.80 $48.45 37,198
2020-12-24 $49.88 $49.92 $49.88 $49.92 $48.56 1,274
2020-12-23 $49.95 $49.95 $49.87 $49.92 $48.56 12,231
2020-12-22 $49.89 $49.96 $49.89 $49.90 $48.54 6,909
2020-12-21 $49.85 $49.92 $49.83 $49.90 $48.54 9,712
2020-12-18 $49.85 $49.90 $49.76 $49.89 $48.54 11,773
2020-12-17 $49.96 $49.96 $49.93 $49.95 $48.54 4,202
2020-12-16 $49.95 $50.04 $49.90 $49.96 $48.55 9,040
2020-12-15 $49.92 $49.93 $49.90 $49.92 $48.52 5,931
2020-12-14 $49.94 $49.96 $49.91 $49.95 $48.54 10,628
2020-12-11 $49.89 $49.94 $49.89 $49.91 $48.51 5,548
2020-12-10 $49.86 $49.90 $49.86 $49.89 $48.49 6,512
2020-12-09 $49.88 $49.88 $49.84 $49.85 $48.45 4,205
2020-12-08 $49.87 $49.89 $49.84 $49.87 $48.47 12,756
2020-12-07 $49.89 $49.89 $49.81 $49.85 $48.45 7,699
2020-12-04 $49.92 $50.10 $49.88 $49.95 $48.54 12,461
2020-12-03 $49.88 $50.00 $49.75 $49.88 $48.48 28,470
2020-12-02 $49.81 $49.84 $49.80 $49.82 $48.42 4,911
2020-12-01 $49.86 $49.89 $49.75 $49.84 $48.43 8,690
2020-11-30 $49.90 $49.97 $49.82 $49.93 $48.47 18,791
2020-11-27 $49.89 $49.93 $49.88 $49.92 $48.46 3,032
2020-11-25 $49.88 $49.90 $49.86 $49.88 $48.42 11,366
2020-11-24 $49.86 $49.89 $49.85 $49.87 $48.41 6,195
2020-11-23 $49.86 $49.86 $49.76 $49.83 $48.37 17,357
2020-11-20 $49.84 $49.99 $49.82 $49.86 $48.40 19,831
2020-11-19 $49.90 $49.92 $49.87 $49.88 $48.43 9,085
2020-11-18 $49.86 $49.86 $49.83 $49.85 $48.39 10,614
2020-11-17 $49.87 $49.88 $49.85 $49.88 $48.42 3,941
2020-11-16 $49.87 $49.89 $49.82 $49.86 $48.40 12,292
2020-11-13 $49.90 $49.90 $49.84 $49.86 $48.40 7,224
2020-11-12 $49.84 $49.93 $49.84 $49.91 $48.45 10,555
2020-11-11 $49.86 $49.90 $49.84 $49.88 $48.42 8,027
2020-11-10 $49.85 $49.89 $49.84 $49.86 $48.40 12,372
2020-11-09 $49.86 $49.90 $49.81 $49.84 $48.38 23,688
2020-11-06 $49.84 $49.87 $49.83 $49.87 $48.41 8,983
2020-11-05 $49.86 $49.86 $49.82 $49.84 $48.38 9,287
2020-11-04 $49.83 $49.87 $49.80 $49.85 $48.39 12,921
2020-11-03 $49.77 $49.80 $49.75 $49.78 $48.32 18,848
2020-11-02 $49.81 $49.83 $49.80 $49.81 $48.36 26,954
2020-10-30 $49.81 $49.84 $49.78 $49.81 $48.30 17,630
2020-10-29 $49.80 $49.82 $49.79 $49.80 $48.28 7,288
2020-10-28 $49.82 $49.84 $49.80 $49.82 $48.31 3,914
2020-10-27 $49.85 $49.88 $49.83 $49.86 $48.34 40,932
2020-10-26 $49.84 $49.85 $49.82 $49.84 $48.32 8,112
2020-10-23 $49.83 $49.84 $49.82 $49.84 $48.32 4,273
2020-10-22 $49.86 $49.86 $49.85 $49.86 $48.34 14,959
2020-10-21 $49.87 $49.88 $49.84 $49.88 $48.36 14,521
2020-10-20 $49.85 $49.88 $49.85 $49.88 $48.37 6,007
2020-10-19 $49.87 $49.90 $49.87 $49.88 $48.37 29,211
2020-10-16 $49.83 $49.96 $49.83 $49.91 $48.40 20,349
2020-10-15 $49.85 $49.85 $49.83 $49.85 $48.33 5,365
2020-10-14 $49.83 $49.85 $49.83 $49.85 $48.34 23,309
2020-10-13 $49.79 $49.83 $49.79 $49.82 $48.31 19,127
2020-10-12 $49.81 $49.83 $49.78 $49.80 $48.29 8,907
2020-10-09 $49.78 $49.83 $49.78 $49.79 $48.28 21,459
2020-10-08 $49.79 $49.79 $49.74 $49.76 $48.25 4,925
2020-10-07 $49.73 $49.78 $49.72 $49.77 $48.26 155,425
2020-10-06 $49.72 $49.76 $49.70 $49.72 $48.21 63,737
2020-10-05 $49.72 $49.72 $49.70 $49.71 $48.20 3,209
2020-10-02 $49.71 $49.74 $49.70 $49.73 $48.22 2,542
2020-10-01 $49.74 $49.74 $49.69 $49.71 $48.20 14,033
2020-09-30 $49.77 $49.84 $49.75 $49.75 $48.18 3,829
2020-09-29 $49.73 $49.80 $49.73 $49.76 $48.20 11,282
2020-09-28 $49.73 $49.74 $49.72 $49.74 $48.17 2,421
2020-09-25 $49.69 $49.74 $49.69 $49.73 $48.16 4,465
2020-09-24 $49.72 $49.74 $49.71 $49.73 $48.16 6,351
2020-09-23 $49.71 $49.77 $49.70 $49.73 $48.16 12,831
2020-09-22 $49.75 $49.79 $49.72 $49.76 $48.19 6,582
2020-09-21 $49.74 $49.76 $49.74 $49.76 $48.19 2,251
2020-09-18 $49.76 $49.78 $49.75 $49.77 $48.20 4,481
2020-09-17 $49.77 $49.78 $49.73 $49.73 $48.16 39,624
2020-09-16 $49.78 $49.85 $49.74 $49.77 $48.20 14,303
2020-09-15 $49.79 $49.87 $49.78 $49.86 $48.29 13,847
2020-09-14 $49.86 $49.87 $49.68 $49.79 $48.22 61,615
2020-09-11 $49.87 $49.87 $49.80 $49.80 $48.23 10,281
2020-09-10 $49.90 $49.90 $49.83 $49.84 $48.27 9,536
2020-09-09 $49.90 $49.90 $49.86 $49.88 $48.31 10,073
2020-09-08 $49.92 $49.92 $49.88 $49.90 $48.33 6,084
2020-09-04 $49.93 $49.93 $49.91 $49.91 $48.34 4,260
2020-09-03 $49.96 $49.96 $49.91 $49.94 $48.36 2,805
2020-09-02 $49.94 $49.94 $49.89 $49.90 $48.33 10,109
2020-09-01 $49.76 $49.94 $49.76 $49.91 $48.34 36,397
2020-08-31 $49.84 $49.86 $49.82 $49.82 $48.19 11,581
2020-08-28 $49.83 $49.93 $49.83 $49.91 $48.27 12,276
2020-08-27 $49.85 $49.86 $49.85 $49.85 $48.22 2,285
2020-08-26 $49.85 $49.86 $49.83 $49.83 $48.20 45,462
2020-08-25 $49.82 $49.83 $49.79 $49.81 $48.18 55,033
2020-08-24 $49.77 $49.80 $49.74 $49.74 $48.11 5,697
2020-08-21 $49.83 $49.83 $49.74 $49.74 $48.11 94,098
2020-08-20 $49.81 $49.83 $49.80 $49.82 $48.19 2,674
2020-08-19 $49.83 $49.85 $49.79 $49.83 $48.20 6,955
2020-08-18 $49.83 $49.83 $49.78 $49.81 $48.18 6,503
2020-08-17 $49.75 $49.81 $49.75 $49.78 $48.15 13,392
2020-08-14 $49.76 $49.79 $49.73 $49.74 $48.11 7,606
2020-08-13 $49.79 $49.82 $49.67 $49.67 $48.05 8,323
2020-08-12 $49.80 $49.81 $49.77 $49.79 $48.16 2,022
2020-08-11 $49.78 $49.80 $49.73 $49.78 $48.15 8,686
2020-08-10 $49.83 $49.87 $49.74 $49.74 $48.11 17,457
2020-08-07 $49.84 $49.84 $49.78 $49.80 $48.17 5,068
2020-08-06 $49.79 $49.87 $49.79 $49.85 $48.22 6,065
2020-08-05 $49.79 $49.86 $49.71 $49.78 $48.15 11,098
2020-08-04 $49.80 $49.83 $49.76 $49.77 $48.15 27,031
2020-08-03 $49.76 $49.77 $49.74 $49.76 $48.13 2,426
2020-07-31 $49.78 $49.86 $49.78 $49.84 $48.15 11,340
2020-07-30 $49.77 $49.85 $49.77 $49.83 $48.14 3,757
2020-07-29 $49.74 $49.87 $49.72 $49.75 $48.06 7,034
2020-07-28 $49.76 $49.79 $49.76 $49.78 $48.09 5,858
2020-07-27 $49.63 $49.70 $49.63 $49.66 $47.98 9,600
2020-07-24 $49.75 $49.77 $49.70 $49.74 $48.05 3,037
2020-07-23 $49.70 $49.80 $49.70 $49.80 $48.11 28,355
2020-07-22 $49.67 $49.72 $49.67 $49.70 $48.02 4,151
2020-07-21 $49.62 $49.70 $49.62 $49.67 $47.98 4,460
2020-07-20 $49.65 $49.72 $49.63 $49.68 $47.99 4,800
2020-07-17 $49.61 $49.72 $49.61 $49.67 $47.99 8,514
2020-07-16 $49.59 $49.66 $49.59 $49.64 $47.96 3,316
2020-07-15 $49.63 $49.64 $49.56 $49.61 $47.93 9,071
2020-07-14 $49.65 $49.66 $49.60 $49.63 $47.95 6,500
2020-07-13 $49.58 $49.64 $49.54 $49.59 $47.90 8,759
2020-07-10 $49.60 $49.64 $49.52 $49.58 $47.89 24,108
2020-07-09 $49.67 $49.67 $49.58 $49.58 $47.90 15,707
2020-07-08 $49.64 $49.70 $49.58 $49.70 $48.02 25,944
2020-07-07 $49.61 $49.61 $49.51 $49.54 $47.86 3,255
2020-07-06 $49.65 $49.66 $49.55 $49.56 $47.88 6,607
2020-07-02 $49.57 $49.66 $49.51 $49.51 $47.83 10,161
2020-07-01 $49.59 $49.63 $49.52 $49.55 $47.87 44,790
2020-06-30 $49.66 $49.72 $49.52 $49.59 $47.84 31,290
2020-06-29 $49.64 $49.68 $49.58 $49.67 $47.92 9,569
2020-06-26 $49.61 $49.63 $49.53 $49.58 $47.83 15,353
2020-06-25 $49.60 $49.64 $49.52 $49.54 $47.79 7,427
2020-06-24 $49.68 $49.68 $49.48 $49.58 $47.83 7,972
2020-06-23 $49.61 $49.61 $49.50 $49.54 $47.80 5,772
2020-06-22 $49.59 $49.67 $49.47 $49.59 $47.84 21,658
2020-06-19 $49.63 $49.64 $49.59 $49.64 $47.89 2,400
2020-06-18 $49.66 $49.66 $49.47 $49.63 $47.88 10,538
2020-06-17 $49.47 $49.65 $49.45 $49.60 $47.85 5,019
2020-06-16 $49.50 $49.66 $49.50 $49.56 $47.81 5,602
2020-06-15 $49.55 $49.57 $49.50 $49.55 $47.80 3,100
2020-06-12 $49.50 $49.60 $49.50 $49.55 $47.81 2,400
2020-06-11 $49.56 $49.56 $49.40 $49.49 $47.75 9,957
2020-06-10 $49.46 $49.56 $49.42 $49.56 $47.81 34,342
2020-06-09 $49.55 $49.63 $49.42 $49.61 $47.86 16,786
2020-06-08 $49.56 $49.61 $49.51 $49.53 $47.79 7,600
2020-06-05 $49.42 $49.58 $49.42 $49.47 $47.73 11,084
2020-06-04 $49.42 $49.53 $49.42 $49.48 $47.74 4,454
2020-06-03 $49.43 $49.51 $49.43 $49.46 $47.72 4,897
2020-06-02 $49.44 $49.45 $49.34 $49.43 $47.68 5,400
2020-06-01 $49.34 $49.43 $49.28 $49.39 $47.65 17,158
2020-05-29 $49.41 $49.51 $49.39 $49.44 $47.63 3,800
2020-05-28 $49.39 $49.42 $49.28 $49.37 $47.56 9,584
2020-05-27 $49.35 $49.41 $49.25 $49.37 $47.56 17,921
2020-05-26 $49.36 $49.40 $49.26 $49.31 $47.50 18,616
2020-05-22 $49.27 $49.30 $49.25 $49.29 $47.49 14,256
2020-05-21 $49.22 $49.29 $49.22 $49.26 $47.45 4,500
2020-05-20 $49.32 $49.32 $49.14 $49.21 $47.41 7,232
2020-05-19 $49.03 $49.27 $49.03 $49.18 $47.38 8,717
2020-05-18 $49.08 $49.19 $49.06 $49.13 $47.33 81,800
2020-05-15 $49.07 $49.12 $49.00 $49.06 $47.26 22,681
2020-05-14 $49.01 $49.09 $48.98 $49.06 $47.27 54,800
2020-05-13 $49.15 $49.15 $48.96 $49.01 $47.22 7,876
2020-05-12 $49.02 $49.06 $48.92 $49.01 $47.21 6,400
2020-05-11 $48.86 $49.02 $48.86 $48.94 $47.15 13,548
2020-05-08 $49.05 $49.08 $48.88 $48.92 $47.13 34,400
2020-05-07 $49.03 $49.18 $49.03 $49.10 $47.30 7,252
2020-05-06 $49.12 $49.12 $48.86 $48.93 $47.14 15,274
2020-05-05 $49.01 $49.05 $48.87 $48.93 $47.14 7,200
2020-05-04 $49.00 $49.17 $48.89 $48.98 $47.19 217,500
2020-05-01 $48.81 $48.93 $48.71 $48.73 $46.95 19,504
2020-04-30 $48.96 $49.00 $48.81 $48.81 $46.95 5,644
2020-04-29 $48.95 $48.98 $48.80 $48.89 $47.03 11,500
2020-04-28 $48.85 $48.90 $48.79 $48.79 $46.93 10,400
2020-04-27 $48.84 $48.87 $48.72 $48.76 $46.90 19,613
2020-04-24 $48.72 $49.03 $48.72 $48.81 $46.95 16,506
2020-04-23 $48.71 $49.08 $48.71 $48.76 $46.90 21,225
2020-04-22 $48.86 $48.97 $48.79 $48.87 $47.00 16,068
2020-04-21 $48.69 $48.93 $48.69 $48.93 $47.06 6,310
2020-04-20 $48.62 $49.01 $48.62 $48.72 $46.86 10,002
2020-04-17 $48.99 $49.11 $48.68 $48.69 $46.83 283,700
2020-04-16 $48.84 $49.09 $48.70 $48.88 $47.02 13,052
2020-04-15 $48.98 $49.08 $48.75 $49.06 $47.19 17,600
2020-04-14 $48.80 $48.80 $48.59 $48.77 $46.91 10,154
2020-04-13 $48.38 $48.89 $48.38 $48.66 $46.81 24,426
2020-04-09 $48.75 $49.34 $48.47 $48.85 $46.99 32,660
2020-04-08 $48.50 $48.73 $48.32 $48.57 $46.71 6,100
2020-04-07 $48.13 $48.56 $48.13 $48.20 $46.36 19,966
2020-04-06 $48.14 $48.53 $48.13 $48.17 $46.33 58,200
2020-04-03 $48.21 $48.61 $48.15 $48.56 $46.71 26,828
2020-04-02 $48.59 $48.62 $48.15 $48.16 $46.32 31,800
2020-04-01 $48.20 $48.59 $48.13 $48.14 $46.30 106,763
2020-03-31 $48.42 $48.67 $48.22 $48.22 $46.30 17,600
2020-03-30 $48.35 $48.35 $48.23 $48.26 $46.34 3,400
2020-03-27 $47.83 $48.51 $47.83 $48.20 $46.28 71,900
2020-03-26 $48.05 $48.20 $47.78 $48.20 $46.28 18,100
2020-03-25 $47.13 $47.90 $47.13 $47.48 $45.59 30,803
2020-03-24 $47.51 $47.75 $47.42 $47.48 $45.59 44,514
2020-03-23 $47.58 $48.09 $47.58 $47.75 $45.85 32,900
2020-03-20 $47.45 $48.18 $47.45 $47.58 $45.69 37,316
2020-03-19 $47.66 $48.24 $47.66 $47.81 $45.91 74,085
2020-03-18 $48.54 $48.70 $47.95 $48.12 $46.20 76,300
2020-03-17 $49.06 $49.06 $48.30 $48.30 $46.38 99,800
2020-03-16 $49.33 $49.33 $49.01 $49.04 $47.09 4,400
2020-03-13 $49.53 $49.53 $48.87 $49.29 $47.33 19,972
2020-03-12 $49.60 $49.68 $48.77 $49.03 $47.08 80,531
2020-03-11 $49.68 $49.81 $49.64 $49.66 $47.68 10,767
2020-03-10 $49.67 $49.84 $49.67 $49.71 $47.73 7,666
2020-03-09 $50.08 $50.08 $49.87 $49.88 $47.89 15,067
2020-03-06 $50.17 $50.17 $50.00 $50.03 $48.04 24,414
2020-03-05 $50.01 $50.07 $50.01 $50.05 $48.06 27,610
2020-03-04 $50.01 $50.06 $49.98 $50.01 $48.02 15,700
2020-03-03 $49.83 $50.06 $49.83 $50.03 $48.04 27,777
2020-03-02 $49.92 $49.96 $49.81 $49.86 $47.88 25,268
2020-02-28 $50.04 $50.07 $49.93 $49.99 $47.92 25,100
2020-02-27 $49.89 $49.92 $49.82 $49.91 $47.84 46,938
2020-02-26 $49.87 $49.88 $49.80 $49.88 $47.81 7,000
2020-02-25 $49.89 $49.92 $49.85 $49.92 $47.84 4,700
2020-02-24 $49.87 $49.94 $49.84 $49.90 $47.82 14,355
2020-02-21 $49.80 $49.88 $49.79 $49.87 $47.80 30,134
2020-02-20 $49.75 $49.86 $49.75 $49.85 $47.78 34,523
2020-02-19 $49.77 $49.83 $49.72 $49.77 $47.70 69,060
2020-02-18 $49.80 $49.89 $49.79 $49.83 $47.76 18,460
2020-02-14 $49.85 $49.87 $49.78 $49.85 $47.78 19,208
2020-02-13 $49.82 $49.85 $49.76 $49.82 $47.75 7,733
2020-02-12 $49.73 $49.80 $49.73 $49.78 $47.71 11,387
2020-02-11 $49.74 $49.79 $49.73 $49.77 $47.70 10,983
2020-02-10 $49.74 $49.80 $49.70 $49.75 $47.69 17,429
2020-02-07 $49.75 $49.79 $49.67 $49.78 $47.71 87,104
2020-02-06 $49.66 $49.73 $49.65 $49.73 $47.67 79,400
2020-02-05 $49.65 $49.66 $49.63 $49.65 $47.59 13,322
2020-02-04 $49.66 $49.67 $49.63 $49.64 $47.58 11,565
2020-02-03 $49.68 $49.69 $49.59 $49.68 $47.62 7,150
2020-01-31 $49.70 $49.80 $49.70 $49.80 $47.64 5,313
2020-01-30 $49.76 $49.76 $49.72 $49.74 $47.59 126,641
2020-01-29 $49.73 $49.77 $49.67 $49.76 $47.60 60,500
2020-01-28 $49.67 $49.72 $49.64 $49.68 $47.52 26,065
2020-01-27 $49.74 $49.74 $49.65 $49.70 $47.55 6,881
2020-01-24 $49.65 $49.73 $49.64 $49.71 $47.56 12,526
2020-01-23 $49.66 $49.70 $49.66 $49.68 $47.53 45,100
2020-01-22 $49.60 $49.69 $49.60 $49.66 $47.50 24,283
2020-01-21 $49.69 $49.69 $49.56 $49.63 $47.48 11,790
2020-01-17 $49.52 $49.59 $49.52 $49.58 $47.43 13,426
2020-01-16 $49.50 $49.59 $49.49 $49.55 $47.40 29,208
2020-01-15 $49.55 $49.59 $49.55 $49.56 $47.41 6,900
2020-01-14 $49.54 $49.57 $49.51 $49.55 $47.40 14,400
2020-01-13 $49.49 $49.56 $49.49 $49.55 $47.40 10,898
2020-01-10 $49.52 $49.57 $49.52 $49.55 $47.40 6,256
2020-01-09 $49.45 $49.54 $49.45 $49.54 $47.39 11,857
2020-01-08 $49.55 $49.55 $49.50 $49.53 $47.38 17,938
2020-01-07 $49.45 $49.53 $49.45 $49.53 $47.38 6,410
2020-01-06 $49.54 $49.55 $49.49 $49.52 $47.38 15,144
2020-01-03 $49.53 $49.56 $49.50 $49.55 $47.40 12,900
2020-01-02 $49.52 $49.53 $49.45 $49.45 $47.31 20,141
2019-12-31 $49.45 $49.48 $49.40 $49.47 $47.33 17,654
2019-12-30 $49.44 $49.47 $49.43 $49.44 $47.30 10,900
2019-12-27 $49.46 $49.47 $49.43 $49.47 $47.33 6,726
2019-12-26 $49.41 $49.44 $49.39 $49.44 $47.29 6,600
2019-12-24 $49.41 $49.41 $49.38 $49.41 $47.27 700
2019-12-23 $49.42 $49.43 $49.36 $49.38 $47.24 28,563
2019-12-20 $49.43 $49.43 $49.36 $49.42 $47.28 7,613
2019-12-19 $49.53 $49.53 $49.47 $49.47 $47.24 18,700
2019-12-18 $49.52 $49.52 $49.46 $49.46 $47.23 4,930
2019-12-17 $49.50 $49.53 $49.46 $49.46 $47.23 8,937
2019-12-16 $49.50 $49.50 $49.43 $49.48 $47.25 9,475
2019-12-13 $49.52 $49.52 $49.46 $49.48 $47.24 30,804
2019-12-12 $49.49 $49.49 $49.44 $49.45 $47.22 2,129
2019-12-11 $49.55 $49.55 $49.48 $49.52 $47.28 16,503
2019-12-10 $49.57 $49.57 $49.48 $49.51 $47.27 212,362
2019-12-09 $49.55 $49.63 $49.55 $49.59 $47.35 7,600
2019-12-06 $49.61 $49.63 $49.52 $49.54 $47.30 17,925
2019-12-05 $49.59 $49.63 $49.53 $49.60 $47.36 3,026
2019-12-04 $49.55 $49.58 $49.54 $49.57 $47.33 3,406
2019-12-03 $49.57 $49.68 $49.57 $49.63 $47.39 16,200
2019-12-02 $49.50 $49.59 $49.50 $49.54 $47.30 11,666
2019-11-29 $49.68 $49.69 $49.65 $49.65 $47.32 4,115
2019-11-27 $49.64 $49.71 $49.62 $49.64 $47.31 35,497
2019-11-26 $49.69 $49.69 $49.64 $49.65 $47.32 9,304
2019-11-25 $49.60 $49.67 $49.60 $49.65 $47.32 11,284
2019-11-22 $49.68 $49.68 $49.56 $49.63 $47.29 18,860
2019-11-21 $49.63 $49.65 $49.60 $49.63 $47.30 6,800
2019-11-20 $49.67 $49.69 $49.63 $49.68 $47.35 6,845
2019-11-19 $49.66 $49.67 $49.64 $49.66 $47.33 7,504
2019-11-18 $49.67 $49.68 $49.63 $49.65 $47.31 9,705
2019-11-15 $49.61 $49.67 $49.60 $49.64 $47.31 15,938
2019-11-14 $49.67 $49.68 $49.63 $49.65 $47.31 17,051
2019-11-13 $49.65 $49.65 $49.60 $49.64 $47.31 9,815
2019-11-12 $49.56 $49.63 $49.56 $49.62 $47.29 10,541
2019-11-11 $49.58 $49.59 $49.55 $49.57 $47.24 5,745
2019-11-08 $49.56 $49.62 $49.56 $49.60 $47.26 26,100
2019-11-07 $49.55 $49.58 $49.49 $49.51 $47.18 10,165
2019-11-06 $49.57 $49.62 $49.57 $49.62 $47.29 8,700
2019-11-05 $49.49 $49.55 $49.49 $49.53 $47.20 11,041
2019-11-04 $49.55 $49.58 $49.51 $49.55 $47.22 6,200
2019-11-01 $49.58 $49.66 $49.55 $49.60 $47.27 24,791
2019-10-31 $49.70 $49.71 $49.66 $49.70 $47.27 2,740
2019-10-30 $49.62 $49.67 $49.60 $49.67 $47.24 3,489
2019-10-29 $49.66 $49.66 $49.57 $49.61 $47.19 9,358
2019-10-28 $49.55 $49.62 $49.54 $49.61 $47.18 16,707
2019-10-25 $49.66 $49.66 $49.56 $49.59 $47.17 2,942
2019-10-24 $49.58 $49.66 $49.58 $49.64 $47.22 6,980
2019-10-23 $49.62 $49.64 $49.57 $49.61 $47.19 3,416
2019-10-22 $49.63 $49.63 $49.57 $49.61 $47.19 3,503
2019-10-21 $49.55 $49.61 $49.54 $49.61 $47.19 23,374
2019-10-18 $49.64 $49.64 $49.60 $49.63 $47.21 4,625
2019-10-17 $49.61 $49.65 $49.56 $49.64 $47.22 7,725
2019-10-16 $49.54 $49.64 $49.54 $49.61 $47.18 15,082
2019-10-15 $49.57 $49.60 $49.52 $49.56 $47.13 16,698
2019-10-14 $49.60 $49.61 $49.53 $49.61 $47.19 22,989
2019-10-11 $49.60 $49.60 $49.53 $49.58 $47.15 12,832
2019-10-10 $49.58 $49.60 $49.56 $49.57 $47.14 5,300
2019-10-09 $49.63 $49.64 $49.59 $49.61 $47.19 3,882
2019-10-08 $49.67 $49.67 $49.58 $49.62 $47.19 10,728
2019-10-07 $49.60 $49.64 $49.56 $49.62 $47.20 9,450
2019-10-04 $49.59 $49.66 $49.57 $49.66 $47.23 12,965
2019-10-03 $49.67 $49.68 $49.61 $49.65 $47.22 26,408
2019-10-02 $49.63 $49.65 $49.55 $49.61 $47.18 16,000
2019-10-01 $49.45 $49.61 $49.45 $49.55 $47.13 8,188
2019-09-30 $49.63 $49.68 $49.63 $49.67 $47.14 23,100
2019-09-27 $49.64 $49.64 $49.55 $49.62 $47.10 3,567
2019-09-26 $49.65 $49.66 $49.58 $49.62 $47.09 9,995
2019-09-25 $49.57 $49.64 $49.54 $49.56 $47.04 15,845
2019-09-24 $49.57 $49.68 $49.57 $49.64 $47.11 9,467
2019-09-23 $49.57 $49.68 $49.57 $49.63 $47.11 20,558
2019-09-20 $49.58 $49.59 $49.51 $49.58 $47.06 21,816
2019-09-19 $49.54 $49.61 $49.54 $49.55 $47.03 12,639
2019-09-18 $49.61 $49.63 $49.52 $49.56 $47.03 19,902
2019-09-17 $49.55 $49.61 $49.51 $49.59 $47.07 12,500
2019-09-16 $49.49 $49.59 $49.49 $49.58 $47.06 6,659
2019-09-13 $49.49 $49.50 $49.46 $49.47 $46.96 3,600
2019-09-12 $49.58 $49.58 $49.49 $49.57 $47.05 3,926
2019-09-11 $49.57 $49.60 $49.53 $49.55 $47.03 4,100
2019-09-10 $49.54 $49.59 $49.54 $49.55 $47.02 6,163
2019-09-09 $49.61 $49.63 $49.56 $49.61 $47.08 10,004
2019-09-06 $49.57 $49.66 $49.57 $49.64 $47.11 8,020
2019-09-05 $49.64 $49.65 $49.52 $49.59 $47.07 6,474
2019-09-04 $49.65 $49.70 $49.60 $49.69 $47.16 15,668
2019-09-03 $49.56 $49.68 $49.56 $49.63 $47.10 11,963
2019-08-30 $49.73 $49.73 $49.64 $49.69 $47.06 26,410
2019-08-29 $49.77 $49.77 $49.64 $49.65 $47.02 55,401
2019-08-28 $49.73 $49.77 $49.73 $49.77 $47.13 7,483
2019-08-27 $49.76 $49.77 $49.70 $49.75 $47.12 4,151
2019-08-26 $49.77 $49.77 $49.72 $49.74 $47.11 4,354
2019-08-23 $49.72 $49.76 $49.72 $49.75 $47.11 2,314
2019-08-22 $49.66 $49.74 $49.66 $49.73 $47.10 12,364
2019-08-21 $49.71 $49.73 $49.66 $49.70 $47.07 8,644
2019-08-20 $49.70 $49.74 $49.70 $49.73 $47.10 8,286
2019-08-19 $49.69 $49.69 $49.67 $49.67 $47.04 6,078
2019-08-16 $49.67 $49.70 $49.65 $49.66 $47.03 12,114
2019-08-15 $49.69 $49.69 $49.65 $49.68 $47.05 8,704
2019-08-14 $49.62 $49.67 $49.61 $49.65 $47.02 6,520
2019-08-13 $49.64 $49.65 $49.57 $49.58 $46.96 18,439
2019-08-12 $49.61 $49.70 $49.61 $49.69 $47.06 5,938
2019-08-09 $49.61 $49.68 $49.61 $49.63 $47.00 7,859
2019-08-08 $49.59 $49.64 $49.59 $49.63 $47.00 9,687
2019-08-07 $49.69 $49.69 $49.64 $49.66 $47.03 7,558
2019-08-06 $49.60 $49.66 $49.59 $49.63 $47.01 12,653
2019-08-05 $49.63 $49.68 $49.61 $49.64 $47.01 32,733
2019-08-02 $49.57 $49.63 $49.56 $49.58 $46.96 12,929
2019-08-01 $49.60 $49.68 $49.56 $49.66 $47.03 9,948
2019-07-31 $49.63 $49.68 $49.60 $49.62 $46.89 6,120
2019-07-30 $49.63 $49.67 $49.63 $49.66 $46.93 18,474
2019-07-29 $49.63 $49.64 $49.60 $49.63 $46.90 13,095
2019-07-26 $49.58 $49.64 $49.58 $49.62 $46.89 11,404
2019-07-25 $49.58 $49.62 $49.58 $49.62 $46.89 11,597
2019-07-24 $49.59 $49.63 $49.59 $49.62 $46.89 12,922
2019-07-23 $49.63 $49.63 $49.58 $49.58 $46.85 2,812
2019-07-22 $49.65 $49.66 $49.59 $49.63 $46.90 10,881
2019-07-19 $49.55 $49.62 $49.55 $49.60 $46.87 10,222
2019-07-18 $49.55 $49.66 $49.55 $49.65 $46.92 5,267
2019-07-17 $49.56 $49.63 $49.56 $49.63 $46.90 10,333
2019-07-16 $49.53 $49.58 $49.52 $49.56 $46.83 15,243
2019-07-15 $49.57 $49.60 $49.53 $49.57 $46.84 11,907
2019-07-12 $49.53 $49.58 $49.52 $49.57 $46.84 5,155
2019-07-11 $49.56 $49.56 $49.53 $49.53 $46.80 7,287
2019-07-10 $49.59 $49.60 $49.54 $49.57 $46.84 7,883
2019-07-09 $49.55 $49.55 $49.50 $49.54 $46.81 12,370
2019-07-08 $49.58 $49.59 $49.52 $49.52 $46.80 8,319
2019-07-05 $49.52 $49.54 $49.49 $49.50 $46.78 4,936
2019-07-03 $49.62 $49.62 $49.59 $49.60 $46.87 4,401
2019-07-02 $49.59 $49.61 $49.52 $49.58 $46.85 5,806
2019-07-01 $49.54 $49.59 $49.50 $49.51 $46.79 16,139
2019-06-28 $49.67 $49.69 $49.61 $49.69 $46.84 6,905
2019-06-27 $49.62 $49.69 $49.62 $49.69 $46.84 11,948
2019-06-26 $49.62 $49.63 $49.57 $49.62 $46.78 32,593
2019-06-25 $49.68 $49.70 $49.62 $49.67 $46.83 18,567
2019-06-24 $49.63 $49.68 $49.63 $49.65 $46.81 7,322
2019-06-21 $49.63 $49.63 $49.57 $49.60 $46.76 26,879
2019-06-20 $49.66 $49.67 $49.60 $49.64 $46.79 12,956
2019-06-19 $49.49 $49.65 $49.48 $49.62 $46.77 13,133
2019-06-18 $49.54 $49.54 $49.50 $49.52 $46.68 10,200
2019-06-17 $49.47 $49.53 $49.46 $49.49 $46.66 6,835
2019-06-14 $49.49 $49.50 $49.46 $49.49 $46.66 13,046
2019-06-13 $49.53 $49.55 $49.48 $49.53 $46.69 8,174
2019-06-12 $49.46 $49.50 $49.45 $49.49 $46.65 8,252
2019-06-11 $49.47 $49.48 $49.40 $49.47 $46.64 13,627
2019-06-10 $49.47 $49.47 $49.40 $49.43 $46.60 20,349
2019-06-07 $49.50 $49.52 $49.46 $49.46 $46.63 11,570
2019-06-06 $49.40 $49.46 $49.39 $49.41 $46.58 33,867
2019-06-05 $49.46 $49.46 $49.42 $49.42 $46.58 7,168
2019-06-04 $49.30 $49.40 $49.30 $49.40 $46.57 19,068
2019-06-03 $49.40 $49.44 $49.33 $49.44 $46.61 17,463
2019-05-31 $49.47 $49.51 $49.43 $49.50 $46.55 6,729
2019-05-30 $49.38 $49.46 $49.37 $49.43 $46.48 11,231
2019-05-29 $49.43 $49.44 $49.41 $49.42 $46.48 9,338
2019-05-28 $49.39 $49.44 $49.36 $49.41 $46.47 15,254
2019-05-24 $49.33 $49.39 $49.32 $49.36 $46.42 8,263
2019-05-23 $49.32 $49.42 $49.32 $49.39 $46.45 3,171
2019-05-22 $49.35 $49.37 $49.30 $49.37 $46.43 12,910
2019-05-21 $49.27 $49.33 $49.27 $49.31 $46.37 12,617
2019-05-20 $49.35 $49.35 $49.27 $49.29 $46.36 7,083
2019-05-17 $49.29 $49.34 $49.28 $49.31 $46.38 6,054
2019-05-16 $49.29 $49.32 $49.26 $49.26 $46.33 16,126
2019-05-15 $49.12 $49.55 $49.12 $49.31 $46.38 136,647
2019-05-14 $49.11 $49.16 $49.09 $49.10 $46.18 12,162
2019-05-13 $49.13 $49.17 $49.11 $49.15 $46.23 2,675
2019-05-10 $49.11 $49.13 $49.11 $49.11 $46.18 1,494
2019-05-09 $49.12 $49.15 $49.05 $49.07 $46.15 18,020
2019-05-08 $49.12 $49.14 $49.06 $49.08 $46.16 12,387
2019-05-07 $49.13 $49.14 $49.11 $49.11 $46.18 3,567
2019-05-06 $49.09 $49.11 $49.08 $49.10 $46.18 26,031
2019-05-03 $49.03 $49.09 $49.02 $49.09 $46.17 15,117
2019-05-02 $49.04 $49.06 $49.00 $49.04 $46.12 13,469
2019-05-01 $49.06 $49.13 $49.01 $49.05 $46.13 8,126
2019-04-30 $49.16 $49.21 $49.16 $49.19 $46.14 3,506
2019-04-29 $49.19 $49.19 $49.13 $49.13 $46.09 15,881
2019-04-26 $49.20 $49.21 $49.18 $49.19 $46.14 8,193
2019-04-25 $49.08 $49.16 $49.06 $49.14 $46.09 19,143
2019-04-24 $49.06 $49.14 $49.06 $49.11 $46.07 9,822
2019-04-23 $49.04 $49.11 $49.04 $49.11 $46.07 5,243
2019-04-22 $49.16 $49.16 $49.00 $49.08 $46.04 33,500
2019-04-18 $49.20 $49.20 $49.10 $49.11 $46.07 45,231
2019-04-17 $49.16 $49.16 $49.12 $49.13 $46.08 16,500
2019-04-16 $49.13 $49.15 $49.13 $49.13 $46.08 3,699
2019-04-15 $49.17 $49.17 $49.12 $49.16 $46.11 10,754
2019-04-12 $49.11 $49.15 $49.09 $49.12 $46.07 12,893
2019-04-11 $49.13 $49.19 $49.11 $49.19 $46.14 17,913
2019-04-10 $49.17 $49.19 $49.13 $49.16 $46.12 5,909
2019-04-09 $49.16 $49.16 $49.10 $49.16 $46.12 9,031
2019-04-08 $49.15 $49.15 $49.08 $49.12 $46.07 7,147
2019-04-05 $49.14 $49.14 $49.08 $49.14 $46.10 7,574
2019-04-04 $49.11 $49.12 $49.08 $49.11 $46.07 4,917
2019-04-03 $49.10 $49.12 $49.08 $49.12 $46.08 6,609
2019-04-02 $49.07 $49.15 $49.07 $49.14 $46.10 29,469
2019-04-01 $49.11 $49.12 $49.04 $49.08 $46.04 14,702
2019-03-29 $49.19 $49.25 $49.19 $49.24 $46.08 21,190
2019-03-28 $49.23 $49.23 $49.21 $49.22 $46.06 6,195
2019-03-27 $49.21 $49.26 $49.21 $49.25 $46.09 30,515
2019-03-26 $49.22 $49.23 $49.19 $49.23 $46.07 8,700
2019-03-25 $49.22 $49.28 $49.21 $49.23 $46.07 111,771
2019-03-22 $49.15 $49.23 $49.15 $49.23 $46.07 13,485
2019-03-21 $49.16 $49.17 $49.13 $49.13 $45.98 23,004
2019-03-20 $49.05 $49.19 $49.05 $49.16 $46.00 49,364
2019-03-19 $49.05 $49.10 $49.03 $49.07 $45.92 6,093
2019-03-18 $49.08 $49.09 $49.07 $49.09 $45.94 13,346
2019-03-15 $49.04 $49.10 $49.04 $49.07 $45.92 7,708
2019-03-14 $49.00 $49.07 $49.00 $49.04 $45.89 4,767
2019-03-13 $49.03 $49.06 $48.99 $49.04 $45.89 10,057
2019-03-12 $48.97 $49.07 $48.97 $49.05 $45.90 6,934
2019-03-11 $49.03 $49.03 $48.96 $48.99 $45.85 5,262
2019-03-08 $49.02 $49.02 $48.95 $48.99 $45.84 8,846
2019-03-07 $49.00 $49.01 $48.96 $48.99 $45.85 7,545
2019-03-06 $48.95 $48.98 $48.92 $48.97 $45.83 8,446
2019-03-05 $48.95 $48.95 $48.88 $48.92 $45.78 3,064
2019-03-04 $48.93 $48.96 $48.90 $48.95 $45.81 4,917
2019-03-01 $48.87 $48.89 $48.84 $48.88 $45.74 2,052
2019-02-28 $48.99 $49.02 $48.99 $49.00 $45.76 1,792
2019-02-27 $48.98 $49.04 $48.98 $49.04 $45.80 5,496
2019-02-26 $48.99 $49.07 $48.99 $49.06 $45.82 13,134
2019-02-25 $48.99 $49.01 $48.97 $49.01 $45.77 5,144
2019-02-22 $48.96 $49.06 $48.96 $49.05 $45.81 5,306
2019-02-21 $48.97 $48.98 $48.94 $48.98 $45.74 8,093
2019-02-20 $48.97 $49.03 $48.88 $49.01 $45.77 65,932
2019-02-19 $48.96 $48.96 $48.89 $48.93 $45.69 4,813
2019-02-15 $48.96 $48.98 $48.92 $48.92 $45.69 10,385
2019-02-14 $48.96 $49.02 $48.95 $48.99 $45.75 10,865
2019-02-13 $48.95 $48.95 $48.91 $48.93 $45.69 5,905
2019-02-12 $48.91 $48.94 $48.90 $48.94 $45.71 3,197
2019-02-11 $48.92 $48.94 $48.91 $48.94 $45.70 2,775
2019-02-08 $49.00 $49.00 $48.93 $48.96 $45.72 5,609
2019-02-07 $48.95 $48.99 $48.93 $48.96 $45.73 11,311
2019-02-06 $48.93 $48.95 $48.87 $48.91 $45.68 15,829
2019-02-05 $48.91 $48.94 $48.88 $48.92 $45.69 12,039
2019-02-04 $48.84 $48.90 $48.83 $48.87 $45.64 7,488
2019-02-01 $48.83 $48.89 $48.80 $48.87 $45.64 41,078
2019-01-31 $48.84 $48.99 $48.84 $48.98 $45.65 34,778
2019-01-30 $48.89 $48.94 $48.82 $48.92 $45.59 7,211
2019-01-29 $48.82 $48.89 $48.82 $48.87 $45.55 8,340
2019-01-28 $48.85 $48.88 $48.83 $48.86 $45.54 14,051
2019-01-25 $48.85 $48.85 $48.81 $48.81 $45.49 15,650
2019-01-24 $48.87 $48.88 $48.80 $48.88 $45.56 13,950
2019-01-23 $48.80 $48.85 $48.76 $48.81 $45.49 27,472
2019-01-22 $48.82 $48.83 $48.75 $48.80 $45.48 12,444
2019-01-18 $48.77 $48.78 $48.72 $48.75 $45.43 11,316
2019-01-17 $48.73 $48.80 $48.73 $48.76 $45.45 9,246
2019-01-16 $48.75 $48.79 $48.71 $48.79 $45.47 20,975
2019-01-15 $48.73 $48.76 $48.69 $48.73 $45.42 8,535
2019-01-14 $48.80 $48.81 $48.67 $48.71 $45.40 91,598
2019-01-11 $48.77 $48.79 $48.70 $48.75 $45.44 107,412
2019-01-10 $48.74 $48.74 $48.65 $48.70 $45.39 12,706
2019-01-09 $48.66 $48.71 $48.64 $48.69 $45.38 14,530
2019-01-08 $48.67 $48.68 $48.59 $48.66 $45.35 34,259
2019-01-07 $48.72 $48.72 $48.63 $48.66 $45.35 11,369
2019-01-04 $48.69 $48.69 $48.62 $48.67 $45.36 10,011
2019-01-03 $48.73 $48.80 $48.72 $48.79 $45.47 5,174
2019-01-02 $48.61 $48.69 $48.61 $48.68 $45.37 7,987
2018-12-31 $48.64 $48.69 $48.61 $48.64 $45.33 18,099
2018-12-28 $48.58 $48.65 $48.57 $48.62 $45.31 20,778
2018-12-27 $48.58 $48.61 $48.53 $48.60 $45.30 12,150
2018-12-26 $48.54 $48.55 $48.51 $48.53 $45.23 8,797
2018-12-24 $48.56 $48.57 $48.51 $48.55 $45.24 10,718
2018-12-21 $48.49 $48.54 $48.46 $48.50 $45.20 7,912
2018-12-20 $48.55 $48.55 $48.48 $48.52 $45.22 9,711
2018-12-19 $48.53 $48.63 $48.46 $48.51 $45.21 60,787
2018-12-18 $48.61 $48.64 $48.59 $48.63 $45.21 11,604
2018-12-17 $48.59 $48.61 $48.55 $48.61 $45.19 4,309
2018-12-14 $48.55 $48.58 $48.51 $48.55 $45.14 8,003
2018-12-13 $48.54 $48.58 $48.51 $48.53 $45.12 4,299
2018-12-12 $48.51 $48.51 $48.50 $48.50 $45.09 784
2018-12-11 $48.52 $48.52 $48.48 $48.51 $45.10 2,463
2018-12-10 $48.53 $48.56 $48.48 $48.50 $45.09 6,670
2018-12-07 $48.49 $48.57 $48.49 $48.56 $45.15 5,998
2018-12-06 $48.58 $48.62 $48.51 $48.55 $45.14 13,077
2018-12-04 $48.46 $48.48 $48.44 $48.46 $45.06 12,369
2018-12-03 $48.46 $48.49 $48.44 $48.44 $45.04 3,469
2018-11-30 $48.62 $48.62 $48.53 $48.55 $45.04 14,632
2018-11-29 $48.56 $48.57 $48.56 $48.56 $45.05 2,120
2018-11-28 $48.49 $48.61 $48.47 $48.59 $45.08 47,479
2018-11-27 $48.57 $48.58 $48.52 $48.54 $45.03 6,894
2018-11-26 $48.54 $48.54 $48.51 $48.53 $45.02 2,646
2018-11-23 $48.54 $48.54 $48.54 $48.54 $45.03 104
2018-11-21 $48.58 $48.58 $48.50 $48.52 $45.01 5,668
2018-11-20 $48.55 $48.59 $48.51 $48.53 $45.02 34,023
2018-11-19 $48.52 $48.61 $48.52 $48.60 $45.09 19,314
2018-11-16 $48.54 $48.58 $48.54 $48.56 $45.05 4,084
2018-11-15 $48.53 $48.53 $48.48 $48.50 $45.00 1,592
2018-11-14 $48.52 $48.53 $48.48 $48.48 $44.97 1,718
2018-11-13 $48.49 $48.54 $48.49 $48.53 $45.02 2,803
2018-11-12 $48.46 $48.51 $48.46 $48.49 $44.98 686
2018-11-09 $48.39 $48.48 $48.39 $48.45 $44.94 4,209
2018-11-08 $48.47 $48.47 $48.42 $48.45 $44.95 1,644
2018-11-07 $48.44 $48.46 $48.41 $48.46 $44.96 4,731
2018-11-06 $48.42 $48.45 $48.40 $48.40 $44.90 5,221
2018-11-05 $48.47 $48.47 $48.42 $48.46 $44.95 8,603
2018-11-02 $48.41 $48.42 $48.39 $48.39 $44.89 10,615
2018-11-01 $48.42 $48.49 $48.42 $48.46 $44.95 5,961
2018-10-31 $48.54 $48.57 $48.52 $48.52 $44.92 6,005
2018-10-30 $48.58 $48.59 $48.57 $48.57 $44.96 1,112
2018-10-29 $48.58 $48.60 $48.58 $48.59 $44.98 32,023
2018-10-26 $48.70 $48.70 $48.63 $48.67 $45.06 7,185
2018-10-25 $48.56 $48.57 $48.55 $48.56 $44.96 1,834
2018-10-24 $48.62 $48.65 $48.57 $48.64 $45.03 2,391
2018-10-23 $48.58 $48.65 $48.55 $48.63 $45.02 15,866
2018-10-22 $48.59 $48.59 $48.50 $48.52 $44.92 5,996
2018-10-19 $48.60 $48.60 $48.49 $48.49 $44.89 5,501
2018-10-18 $48.56 $48.59 $48.56 $48.59 $44.99 727
2018-10-17 $48.63 $48.64 $48.53 $48.60 $44.99 2,355
2018-10-16 $48.55 $48.63 $48.55 $48.61 $45.00 5,722
2018-10-15 $48.58 $48.59 $48.55 $48.58 $44.98 3,097
2018-10-12 $48.62 $48.62 $48.55 $48.55 $44.95 1,009
2018-10-11 $48.53 $48.64 $48.53 $48.61 $45.00 6,914
2018-10-10 $48.50 $48.56 $48.50 $48.54 $44.94 853
2018-10-09 $48.57 $48.57 $48.49 $48.50 $44.90 3,364
2018-10-08 $48.55 $48.55 $48.50 $48.50 $44.90 2,030
2018-10-05 $48.52 $48.52 $48.48 $48.49 $44.89 4,438
2018-10-04 $48.54 $48.54 $48.49 $48.51 $44.91 5,368
2018-10-03 $48.61 $48.61 $48.50 $48.50 $44.90 7,640
2018-10-02 $48.69 $48.69 $48.60 $48.62 $45.01 4,645
2018-10-01 $48.68 $48.68 $48.22 $48.55 $44.95 17,400
2018-09-28 $48.68 $48.80 $48.68 $48.79 $45.08 5,387
2018-09-27 $48.77 $48.77 $48.74 $48.77 $45.06 5,152
2018-09-26 $48.67 $48.83 $48.60 $48.76 $45.05 12,388
2018-09-25 $48.70 $48.77 $48.70 $48.77 $45.06 2,804
2018-09-24 $48.79 $48.79 $48.65 $48.70 $44.99 3,417
2018-09-21 $48.79 $48.79 $48.59 $48.73 $45.02 3,634
2018-09-20 $48.69 $48.69 $48.64 $48.65 $44.94 2,893
2018-09-19 $48.61 $48.78 $48.59 $48.63 $44.93 2,471
2018-09-18 $48.74 $48.77 $48.73 $48.73 $45.02 3,419
2018-09-17 $48.74 $48.81 $48.62 $48.70 $44.99 2,609
2018-09-14 $48.79 $48.79 $48.60 $48.73 $45.02 3,014
2018-09-13 $48.73 $48.83 $48.64 $48.83 $45.11 8,540
2018-09-12 $48.83 $48.83 $48.67 $48.75 $45.04 9,915
2018-09-11 $48.84 $48.84 $48.60 $48.60 $44.90 16,243
2018-09-10 $48.67 $48.88 $48.67 $48.84 $45.12 2,426
2018-09-07 $48.77 $48.83 $48.69 $48.79 $45.08 4,449
2018-09-06 $48.89 $48.93 $48.77 $48.77 $45.06 1,912
2018-09-05 $48.88 $48.91 $48.77 $48.91 $45.19 9,532
2018-09-04 $48.90 $48.90 $48.73 $48.88 $45.16 4,056
2018-08-31 $48.94 $49.03 $48.90 $48.94 $45.12 1,982
2018-08-30 $48.79 $49.03 $48.79 $49.01 $45.18 5,666
2018-08-29 $48.85 $48.98 $48.78 $48.78 $44.97 1,625
2018-08-28 $48.86 $48.95 $48.86 $48.86 $45.04 61,742
2018-08-27 $48.84 $49.01 $48.81 $49.01 $45.18 6,365
2018-08-24 $48.96 $48.97 $48.89 $48.93 $45.11 5,153
2018-08-23 $48.91 $48.92 $48.82 $48.82 $45.00 2,405
2018-08-22 $48.82 $48.97 $48.82 $48.89 $45.07 3,888
2018-08-21 $48.89 $49.00 $48.35 $48.89 $45.07 24,930
2018-08-20 $48.98 $49.04 $48.82 $49.04 $45.21 6,231
2018-08-17 $48.79 $48.95 $48.79 $48.90 $45.08 4,168
2018-08-16 $48.77 $48.99 $48.75 $48.99 $45.16 12,512
2018-08-15 $48.79 $48.98 $48.77 $48.87 $45.05 6,815
2018-08-14 $48.89 $48.96 $48.74 $48.88 $45.06 25,417
2018-08-13 $48.95 $48.99 $48.75 $48.98 $45.16 10,159
2018-08-10 $48.84 $48.97 $48.78 $48.86 $45.05 7,076
2018-08-09 $48.83 $48.91 $48.72 $48.91 $45.09 6,068
2018-08-08 $48.88 $48.88 $48.77 $48.78 $44.97 11,794
2018-08-07 $48.88 $48.88 $48.67 $48.76 $44.96 4,267
2018-08-06 $48.88 $48.89 $48.70 $48.80 $44.98 9,320
2018-08-03 $48.84 $48.88 $48.80 $48.80 $44.99 1,647
2018-08-02 $48.83 $48.84 $48.65 $48.83 $45.02 4,402
2018-08-01 $48.95 $48.95 $48.64 $48.82 $45.01 3,326
2018-07-31 $48.95 $48.95 $48.80 $48.85 $44.94 6,510
2018-07-30 $48.73 $48.92 $48.73 $48.92 $45.01 3,454
2018-07-27 $48.84 $48.91 $48.75 $48.89 $44.98 4,775
2018-07-26 $48.86 $48.92 $48.72 $48.92 $45.01 19,648
2018-07-25 $48.80 $48.93 $48.77 $48.91 $45.00 1,974
2018-07-24 $48.81 $48.92 $48.72 $48.79 $44.88 11,487
2018-07-23 $48.90 $48.90 $48.71 $48.89 $44.98 3,542
2018-07-20 $48.82 $48.91 $48.78 $48.78 $44.88 11,698
2018-07-19 $48.83 $48.88 $48.83 $48.88 $44.97 1,282
2018-07-18 $48.94 $48.94 $48.78 $48.92 $45.01 4,160
2018-07-17 $48.84 $48.87 $48.84 $48.87 $44.96 777
2018-07-16 $48.78 $48.93 $48.78 $48.91 $45.00 7,328
2018-07-13 $48.83 $48.95 $48.83 $48.85 $44.94 1,199
2018-07-12 $48.90 $48.90 $48.75 $48.77 $44.87 2,033
2018-07-11 $48.89 $48.89 $48.74 $48.87 $44.96 4,262
2018-07-10 $48.77 $48.89 $48.75 $48.75 $44.85 7,066
2018-07-09 $48.72 $48.93 $48.72 $48.91 $45.00 12,143
2018-07-06 $48.84 $48.90 $48.74 $48.74 $44.84 5,934
2018-07-05 $48.75 $48.78 $48.73 $48.73 $44.83 6,431
2018-07-03 $48.77 $48.91 $48.73 $48.83 $44.92 35,199
2018-07-02 $48.77 $48.85 $48.68 $48.84 $44.93 5,693
2018-06-29 $48.80 $48.95 $48.78 $48.79 $44.80 10,819
2018-06-28 $48.97 $49.02 $48.86 $48.86 $44.86 3,128
2018-06-27 $48.98 $49.03 $48.89 $49.03 $45.02 30,079
2018-06-26 $48.93 $48.97 $48.79 $48.79 $44.80 4,534
2018-06-25 $48.91 $48.92 $48.79 $48.90 $44.90 6,005
2018-06-22 $48.89 $48.92 $48.75 $48.75 $44.76 7,883
2018-06-21 $48.94 $48.94 $48.81 $48.93 $44.92 4,651
2018-06-20 $48.92 $48.94 $48.87 $48.87 $44.87 3,081
2018-06-19 $48.93 $48.93 $48.87 $48.93 $44.92 2,409
2018-06-18 $48.82 $48.86 $48.81 $48.84 $44.84 19,541
2018-06-15 $48.80 $48.92 $48.80 $48.89 $44.89 3,255
2018-06-14 $48.73 $48.88 $48.73 $48.88 $44.88 15,657
2018-06-13 $48.79 $48.84 $48.68 $48.68 $44.69 4,268
2018-06-12 $48.85 $48.85 $48.77 $48.81 $44.82 4,421
2018-06-11 $48.84 $48.87 $48.78 $48.83 $44.83 8,837
2018-06-08 $48.80 $48.89 $48.80 $48.89 $44.88 1,905
2018-06-07 $48.75 $48.92 $48.75 $48.90 $44.90 8,540
2018-06-06 $48.72 $48.88 $48.72 $48.83 $44.83 12,722
2018-06-05 $48.86 $48.89 $48.81 $48.88 $44.88 4,588
2018-06-04 $48.87 $48.87 $48.80 $48.84 $44.84 3,553
2018-06-01 $48.83 $48.93 $48.78 $48.88 $44.88 33,619
2018-05-31 $49.01 $49.06 $48.87 $49.04 $44.94 34,945
2018-05-30 $48.99 $48.99 $48.87 $48.97 $44.88 4,420
2018-05-29 $48.96 $49.18 $48.89 $49.13 $45.02 90,951
2018-05-25 $48.86 $48.96 $48.86 $48.96 $44.87 2,971
2018-05-24 $48.74 $48.93 $48.74 $48.78 $44.70 5,517
2018-05-23 $48.68 $48.84 $48.68 $48.72 $44.65 2,027
2018-05-22 $48.70 $48.84 $48.70 $48.70 $44.63 3,507
2018-05-21 $48.65 $48.78 $48.65 $48.78 $44.70 2,882
2018-05-18 $48.83 $48.84 $48.76 $48.82 $44.74 4,003
2018-05-17 $48.74 $48.80 $48.65 $48.76 $44.69 26,549
2018-05-16 $48.75 $48.78 $48.69 $48.74 $44.67 410,653
2018-05-15 $48.75 $48.75 $48.63 $48.75 $44.68 15,010
2018-05-14 $48.66 $48.81 $48.66 $48.74 $44.66 96,510
2018-05-11 $48.80 $48.80 $48.66 $48.70 $44.63 4,457
2018-05-10 $48.78 $48.78 $48.66 $48.67 $44.60 3,580
2018-05-09 $48.78 $48.79 $48.70 $48.75 $44.68 5,739
2018-05-08 $48.66 $48.74 $48.66 $48.66 $44.60 1,522
2018-05-07 $48.79 $48.85 $48.67 $48.80 $44.72 5,674
2018-05-04 $48.80 $48.82 $48.78 $48.80 $44.72 2,496
2018-05-03 $48.76 $48.81 $48.69 $48.81 $44.73 13,765
2018-05-02 $48.72 $48.72 $48.66 $48.66 $44.60 1,122
2018-05-01 $48.68 $48.77 $48.65 $48.76 $44.69 63,296
2018-04-30 $48.81 $48.84 $48.81 $48.84 $44.67 672
2018-04-27 $48.89 $48.89 $48.84 $48.84 $44.67 1,462
2018-04-26 $48.86 $48.88 $48.75 $48.75 $44.59 3,754
2018-04-25 $48.87 $48.90 $48.73 $48.88 $44.71 7,900
2018-04-24 $48.69 $48.87 $48.69 $48.76 $44.60 6,896
2018-04-23 $48.83 $48.83 $48.80 $48.82 $44.65 1,509
2018-04-20 $48.88 $48.90 $48.77 $48.80 $44.63 9,170
2018-04-19 $48.76 $48.83 $48.75 $48.83 $44.66 18,436
2018-04-18 $48.84 $48.96 $48.81 $48.90 $44.72 25,108
2018-04-17 $48.84 $48.86 $48.82 $48.86 $44.69 3,059
2018-04-16 $48.76 $48.86 $48.76 $48.86 $44.69 2,437
2018-04-13 $48.89 $48.89 $48.85 $48.86 $44.69 2,098
2018-04-12 $48.83 $48.86 $48.83 $48.85 $44.68 1,400
2018-04-11 $48.85 $49.03 $48.85 $48.94 $44.76 12,243
2018-04-10 $48.83 $48.83 $48.82 $48.83 $44.66 2,221
2018-04-09 $48.97 $48.97 $48.81 $48.88 $44.71 1,663
2018-04-06 $48.87 $49.00 $48.83 $48.92 $44.74 9,394
2018-04-05 $48.85 $48.93 $48.80 $48.93 $44.75 735
2018-04-04 $48.83 $49.00 $48.83 $48.98 $44.80 1,150
2018-04-03 $48.81 $48.90 $48.80 $48.85 $44.68 2,730
2018-04-02 $48.83 $48.90 $48.83 $48.86 $44.69 4,926
2018-03-29 $48.94 $49.10 $48.94 $49.10 $44.82 570
2018-03-28 $49.05 $49.12 $48.89 $48.93 $44.67 22,396
2018-03-27 $49.05 $49.10 $48.99 $49.09 $44.81 5,206
2018-03-26 $48.99 $49.01 $48.87 $48.87 $44.61 2,261
2018-03-23 $49.03 $49.07 $48.92 $48.99 $44.72 2,771
2018-03-22 $49.05 $49.07 $48.93 $48.99 $44.72 3,075
2018-03-21 $48.95 $48.95 $48.89 $48.95 $44.69 1,153
2018-03-20 $48.98 $49.04 $48.83 $48.97 $44.70 12,048
2018-03-19 $48.95 $49.00 $48.87 $48.89 $44.63 22,124
2018-03-16 $48.89 $49.03 $48.88 $48.94 $44.68 4,635
2018-03-15 $48.99 $48.99 $48.91 $48.91 $44.65 3,738
2018-03-14 $48.92 $48.95 $48.91 $48.93 $44.67 5,217
2018-03-13 $48.98 $49.07 $48.91 $48.91 $44.65 4,389
2018-03-12 $48.98 $48.98 $48.97 $48.97 $44.70 270
2018-03-09 $48.97 $48.98 $48.91 $48.94 $44.67 3,707
2018-03-08 $48.94 $48.98 $48.94 $48.97 $44.71 3,273
2018-03-07 $49.01 $49.01 $48.95 $48.97 $44.70 4,304
2018-03-06 $48.92 $49.02 $48.92 $48.92 $44.66 3,837
2018-03-05 $48.92 $49.02 $48.82 $48.92 $44.66 20,029
2018-03-02 $48.90 $49.06 $48.90 $49.06 $44.79 5,711
2018-03-01 $48.90 $49.07 $48.90 $49.06 $44.79 2,662
2018-02-28 $48.94 $49.07 $48.94 $49.04 $44.69 3,945
2018-02-27 $49.13 $49.13 $48.97 $49.09 $44.74 5,138
2018-02-26 $49.00 $49.12 $49.00 $49.10 $44.75 16,872
2018-02-23 $49.09 $49.09 $49.03 $49.06 $44.71 2,871
2018-02-22 $48.98 $49.01 $48.98 $49.01 $44.66 1,210
2018-02-21 $49.01 $49.12 $48.97 $49.05 $44.70 27,133
2018-02-20 $49.10 $49.12 $49.03 $49.08 $44.73 13,854
2018-02-16 $49.09 $49.15 $49.03 $49.14 $44.79 23,827
2018-02-15 $49.09 $49.12 $48.95 $49.09 $44.74 13,458
2018-02-14 $49.08 $49.09 $48.94 $48.98 $44.64 46,843
2018-02-13 $49.00 $49.80 $48.96 $49.11 $44.76 43,429
2018-02-12 $49.01 $49.01 $49.00 $49.00 $44.66 1,032
2018-02-09 $48.95 $49.17 $48.94 $49.04 $44.70 42,271
2018-02-08 $49.04 $49.12 $48.94 $48.96 $44.62 14,610
2018-02-07 $49.16 $49.17 $49.04 $49.07 $44.73 3,037
2018-02-06 $49.04 $49.18 $49.04 $49.18 $44.82 656
2018-02-05 $49.06 $49.25 $49.02 $49.23 $44.87 26,952
2018-02-02 $48.96 $49.08 $48.96 $49.07 $44.72 48,930
2018-02-01 $49.01 $49.11 $48.99 $49.02 $44.68 8,267
2018-01-31 $49.23 $49.26 $47.00 $49.18 $44.71 28,115
2018-01-30 $49.29 $49.29 $49.19 $49.26 $44.78 6,136
2018-01-29 $49.25 $49.25 $49.24 $49.24 $44.76 425
2018-01-26 $49.26 $49.27 $49.18 $49.21 $44.73 7,315
2018-01-25 $49.28 $49.35 $49.23 $49.35 $44.86 47,020
2018-01-24 $49.33 $49.34 $49.27 $49.30 $44.82 16,251
2018-01-23 $49.34 $49.35 $49.26 $49.35 $44.86 8,698
2018-01-22 $49.32 $49.33 $49.26 $49.26 $44.78 594
2018-01-19 $49.33 $49.33 $49.24 $49.29 $44.81 49,119
2018-01-18 $49.32 $49.34 $49.25 $49.33 $44.84 8,904
2018-01-17 $49.33 $49.33 $49.26 $49.29 $44.81 3,425
2018-01-16 $49.33 $49.36 $49.27 $49.35 $44.86 6,166
2018-01-12 $49.35 $49.37 $49.33 $49.34 $44.85 8,351
2018-01-11 $49.37 $49.39 $49.37 $49.39 $44.90 669
2018-01-10 $49.36 $49.37 $49.32 $49.37 $44.88 2,665
2018-01-09 $49.37 $49.38 $49.35 $49.35 $44.86 2,621
2018-01-08 $49.40 $49.40 $49.37 $49.39 $44.90 15,557
2018-01-05 $49.36 $49.38 $49.33 $49.38 $44.89 17,010
2018-01-04 $49.35 $49.37 $49.35 $49.35 $44.86 1,603
2018-01-03 $49.40 $49.41 $49.33 $49.33 $44.84 12,643
2018-01-02 $49.41 $49.41 $49.34 $49.39 $44.90 4,108
2017-12-29 $49.34 $49.42 $49.34 $49.40 $44.91 7,536
2017-12-28 $49.32 $49.46 $49.32 $49.40 $44.91 38,342
2017-12-27 $49.31 $49.41 $49.31 $49.41 $44.92 3,349
2017-12-26 $49.35 $49.37 $49.31 $49.31 $44.83 7,282
2017-12-22 $49.35 $49.37 $49.30 $49.36 $44.87 14,796
2017-12-21 $49.35 $49.37 $49.31 $49.34 $44.85 34,412
2017-12-20 $49.35 $49.37 $49.21 $49.21 $44.73 8,096
2017-12-19 $49.39 $49.39 $49.21 $49.36 $44.87 7,003
2017-12-18 $49.41 $49.44 $49.40 $49.44 $44.92 2,735
2017-12-15 $49.44 $49.45 $49.40 $49.45 $44.92 7,398
2017-12-14 $49.46 $49.47 $49.44 $49.44 $44.91 7,593
2017-12-13 $49.46 $49.47 $49.38 $49.39 $44.87 3,427
2017-12-12 $49.44 $49.46 $49.39 $49.39 $44.87 3,892
2017-12-11 $49.46 $49.49 $49.36 $49.46 $44.93 6,521
2017-12-08 $49.43 $49.47 $49.40 $49.40 $44.88 909
2017-12-07 $49.40 $49.51 $49.40 $49.43 $44.90 6,677
2017-12-06 $49.47 $49.48 $49.42 $49.48 $44.95 4,105
2017-12-05 $49.36 $49.37 $49.33 $49.37 $44.85 1,204
2017-12-04 $49.39 $49.39 $49.32 $49.39 $44.87 5,252
2017-12-01 $49.39 $49.46 $49.36 $49.41 $44.88 8,588
2017-11-30 $49.48 $49.48 $49.38 $49.45 $44.85 4,892
2017-11-29 $49.43 $49.47 $49.40 $49.45 $44.85 6,543
2017-11-28 $49.47 $49.50 $49.47 $49.50 $44.89 2,685
2017-11-27 $49.42 $49.45 $49.42 $49.45 $44.85 1,102
2017-11-24 $49.48 $49.48 $49.44 $49.45 $44.85 4,690
2017-11-22 $49.50 $49.53 $49.50 $49.52 $44.91 2,261
2017-11-21 $49.49 $49.50 $49.43 $49.45 $44.85 11,942
2017-11-20 $49.48 $49.49 $49.45 $49.45 $44.85 3,200
2017-11-17 $49.50 $49.53 $49.50 $49.50 $44.89 3,934
2017-11-16 $49.49 $49.51 $49.49 $49.49 $44.88 11,175
2017-11-15 $49.52 $49.53 $49.51 $49.53 $44.92 5,008
2017-11-14 $49.51 $49.51 $49.48 $49.50 $44.89 978
2017-11-13 $49.48 $49.50 $49.47 $49.49 $44.88 1,280
2017-11-10 $49.49 $49.49 $49.46 $49.47 $44.87 8,152
2017-11-09 $49.52 $49.54 $49.52 $49.54 $44.93 1,441
2017-11-08 $49.52 $49.57 $49.52 $49.53 $44.92 4,193
2017-11-07 $49.55 $49.55 $49.54 $49.55 $44.94 1,732
2017-11-06 $49.51 $49.54 $49.50 $49.53 $44.92 4,909
2017-11-03 $49.51 $49.55 $49.51 $49.53 $44.92 2,178
2017-11-02 $49.53 $49.53 $49.53 $49.53 $44.92 647
2017-11-01 $49.50 $49.54 $49.50 $49.53 $44.92 914
2017-10-31 $49.61 $49.61 $49.56 $49.61 $44.92 1,036
2017-10-30 $49.67 $49.67 $49.59 $49.60 $44.91 8,696
2017-10-27 $49.54 $49.65 $49.54 $49.65 $44.96 45,923
2017-10-26 $49.57 $49.57 $49.53 $49.55 $44.87 1,900
2017-10-25 $49.50 $49.58 $49.50 $49.53 $44.85 22,429
2017-10-24 $49.51 $49.52 $49.51 $49.52 $44.84 1,404
2017-10-23 $49.50 $49.53 $49.49 $49.53 $44.84 492
2017-10-20 $49.45 $49.50 $49.44 $49.45 $44.77 1,559
2017-10-19 $49.59 $49.59 $49.56 $49.57 $44.88 1,630
2017-10-18 $49.50 $49.54 $49.50 $49.54 $44.85 4,107
2017-10-17 $49.56 $49.57 $49.49 $49.57 $44.88 7,363
2017-10-16 $49.59 $49.59 $49.50 $49.58 $44.89 5,823
2017-10-13 $49.57 $49.62 $49.56 $49.56 $44.87 3,992
2017-10-12 $49.50 $49.60 $49.48 $49.60 $44.91 32,271
2017-10-11 $49.66 $49.66 $49.51 $49.66 $44.96 5,786
2017-10-10 $49.64 $49.68 $49.53 $49.57 $44.88 1,479
2017-10-09 $49.63 $49.64 $49.50 $49.50 $44.82 2,110
2017-10-06 $49.62 $49.67 $49.48 $49.54 $44.85 6,254
2017-10-05 $49.60 $49.66 $49.60 $49.65 $44.96 1,569
2017-10-04 $49.63 $49.69 $49.62 $49.69 $44.99 4,658
2017-10-03 $49.52 $49.72 $49.52 $49.72 $45.02 20,680
2017-10-02 $49.42 $49.61 $49.40 $49.54 $44.86 2,615
2017-09-29 $49.81 $49.81 $49.39 $49.77 $44.99 12,834
2017-09-28 $49.74 $49.76 $49.69 $49.74 $44.96 2,975
2017-09-27 $49.61 $49.77 $49.61 $49.63 $44.86 1,674
2017-09-26 $49.75 $49.76 $49.75 $49.76 $44.98 1,439
2017-09-25 $49.77 $49.78 $49.63 $49.66 $44.89 4,341
2017-09-22 $49.68 $49.68 $49.68 $49.68 $44.91 4
2017-09-21 $49.63 $49.68 $49.62 $49.68 $44.91 716
2017-09-20 $49.78 $49.78 $49.63 $49.63 $44.86 718
2017-09-19 $49.81 $49.81 $49.59 $49.74 $44.96 3,414
2017-09-18 $49.75 $49.81 $49.70 $49.81 $45.03 3,272
2017-09-15 $49.79 $49.79 $49.79 $49.79 $45.00 550
2017-09-14 $49.70 $49.85 $49.62 $49.75 $44.97 30,742
2017-09-13 $49.74 $49.93 $49.57 $49.81 $45.03 7,554
2017-09-12 $49.84 $49.87 $49.58 $49.69 $44.91 5,882
2017-09-11 $49.67 $49.74 $49.47 $49.65 $44.88 73,309
2017-09-08 $49.96 $49.98 $49.76 $49.98 $45.18 2,949
2017-09-07 $49.72 $49.99 $49.63 $49.99 $45.19 3,616
2017-09-06 $49.72 $49.95 $49.72 $49.93 $45.13 5,148
2017-09-05 $49.84 $49.93 $49.79 $49.81 $45.02 10,825
2017-09-01 $49.82 $49.82 $49.80 $49.81 $45.02 2,310
2017-08-31 $49.80 $49.98 $49.80 $49.91 $45.04 6,658
2017-08-30 $49.88 $49.96 $49.88 $49.96 $45.09 4,804
2017-08-29 $49.97 $49.98 $49.91 $49.98 $45.11 4,892
2017-08-28 $49.93 $49.93 $49.75 $49.90 $45.03 4,007
2017-08-25 $49.92 $49.92 $49.79 $49.88 $45.02 1,602
2017-08-24 $49.92 $49.92 $49.75 $49.78 $44.93 3,385
2017-08-23 $49.93 $49.94 $49.88 $49.88 $45.02 15,689
2017-08-22 $49.90 $49.90 $49.76 $49.89 $45.03 9,903
2017-08-21 $49.89 $49.90 $49.83 $49.87 $45.01 2,426
2017-08-18 $49.93 $49.93 $49.76 $49.90 $45.03 3,117
2017-08-17 $49.90 $49.91 $49.78 $49.91 $45.04 11,402
2017-08-16 $49.84 $49.86 $49.79 $49.86 $45.00 2,037
2017-08-15 $49.84 $49.84 $49.78 $49.81 $44.95 2,305
2017-08-14 $49.88 $49.89 $49.81 $49.86 $45.00 1,509
2017-08-11 $49.87 $49.92 $49.84 $49.92 $45.05 9,526
2017-08-10 $49.87 $49.87 $49.83 $49.83 $44.97 644
2017-08-09 $49.89 $49.89 $49.76 $49.88 $45.01 38,822
2017-08-08 $49.84 $49.84 $49.67 $49.83 $44.97 3,112
2017-08-07 $49.83 $49.83 $49.75 $49.80 $44.94 15,996
2017-08-04 $49.83 $49.83 $49.68 $49.83 $44.97 3,917
2017-08-03 $49.85 $49.87 $49.67 $49.87 $45.01 4,754
2017-08-02 $49.81 $49.81 $49.67 $49.76 $44.91 3,226
2017-08-01 $49.82 $49.85 $49.66 $49.66 $44.82 9,740
2017-07-31 $49.87 $49.87 $49.87 $49.87 $44.93 226
2017-07-28 $49.86 $49.87 $49.78 $49.87 $44.93 2,719
2017-07-27 $49.87 $49.87 $49.85 $49.86 $44.92 1,579
2017-07-26 $49.82 $49.86 $49.72 $49.86 $44.92 1,962
2017-07-25 $49.67 $49.80 $49.57 $49.71 $44.79 4,385
2017-07-24 $49.87 $49.87 $49.75 $49.75 $44.83 721
2017-07-21 $49.89 $49.89 $49.77 $49.77 $44.85 3,126
2017-07-20 $49.84 $49.90 $49.66 $49.86 $44.93 11,625
2017-07-19 $49.85 $49.86 $49.81 $49.85 $44.92 10,317
2017-07-18 $49.76 $49.82 $49.71 $49.82 $44.89 18,896
2017-07-17 $49.61 $49.70 $49.61 $49.70 $44.78 643
2017-07-14 $49.56 $49.75 $49.52 $49.74 $44.82 5,524
2017-07-13 $49.70 $49.78 $49.42 $49.61 $44.70 34,745
2017-07-12 $49.73 $49.73 $49.65 $49.70 $44.78 2,467
2017-07-11 $49.67 $49.67 $49.67 $49.67 $44.75 597
2017-07-10 $49.64 $49.78 $49.64 $49.78 $44.85 19,453
2017-07-07 $49.74 $49.74 $49.65 $49.69 $44.77 32,774
2017-07-06 $49.51 $49.64 $49.51 $49.64 $44.73 745
2017-07-05 $49.73 $49.73 $49.46 $49.73 $44.81 869
2017-07-03 $49.66 $49.69 $49.60 $49.69 $44.77 8,284
2017-06-30 $49.55 $49.55 $49.55 $49.55 $44.58 604
2017-06-29 $49.83 $49.84 $49.73 $49.73 $44.73 1,508
2017-06-28 $49.90 $49.90 $49.90 $49.90 $44.89 286
2017-06-27 $49.80 $49.87 $49.68 $49.85 $44.85 1,229
2017-06-26 $49.70 $49.90 $49.68 $49.90 $44.89 6,196
2017-06-23 $49.69 $49.69 $49.69 $49.69 $44.70 203
2017-06-22 $49.75 $49.88 $49.70 $49.70 $44.71 1,014
2017-06-21 $49.76 $49.76 $49.76 $49.76 $44.77 1,456
2017-06-20 $49.77 $49.77 $49.62 $49.76 $44.77 2,273
2017-06-19 $49.61 $49.78 $49.60 $49.78 $44.78 3,253
2017-06-16 $49.90 $49.90 $49.63 $49.79 $44.79 9,247
2017-06-15 $49.61 $49.61 $49.61 $49.61 $44.63 665
2017-06-14 $49.80 $49.95 $49.77 $49.89 $44.88 4,516
2017-06-13 $49.80 $49.80 $49.70 $49.75 $44.75 2,488
2017-06-12 $49.86 $49.86 $49.61 $49.74 $44.75 4,873
2017-06-09 $49.89 $49.89 $49.58 $49.68 $44.69 2,076
2017-06-08 $49.89 $49.89 $49.83 $49.83 $44.83 250
2017-06-07 $49.79 $49.85 $49.79 $49.85 $44.85 348
2017-06-06 $49.94 $49.94 $49.94 $49.94 $44.93 150
2017-06-05 $49.93 $49.93 $49.86 $49.86 $44.86 2,004
2017-06-02 $49.79 $49.94 $49.79 $49.88 $44.87 1,155
2017-06-01 $49.82 $49.84 $49.67 $49.80 $44.80 5,006
2017-05-31 $49.90 $49.96 $49.90 $49.96 $44.87 2,156
2017-05-30 $49.94 $49.96 $49.90 $49.90 $44.81 1,109
2017-05-26 $49.93 $49.95 $49.88 $49.90 $44.81 6,148
2017-05-25 $49.81 $50.03 $49.74 $49.75 $44.68 8,982
2017-05-24 $49.89 $49.97 $49.89 $49.96 $44.87 20,523
2017-05-23 $49.85 $49.95 $49.85 $49.95 $44.86 1,799
2017-05-22 $49.88 $49.95 $49.85 $49.95 $44.86 2,817
2017-05-19 $49.95 $50.02 $49.85 $50.01 $44.91 12,908
2017-05-18 $49.85 $50.04 $49.85 $50.04 $44.94 5,826
2017-05-17 $49.83 $49.83 $49.81 $49.81 $44.73 1,734
2017-05-16 $49.95 $49.95 $49.67 $49.85 $44.77 1,637
2017-05-15 $49.79 $49.79 $49.79 $49.79 $44.71 23
2017-05-12 $49.67 $49.80 $49.66 $49.79 $44.71 5,217
2017-05-11 $49.55 $49.55 $49.55 $49.55 $44.50 847
2017-05-10 $49.51 $49.51 $49.51 $49.51 $44.46 72
2017-05-09 $49.59 $49.67 $49.51 $49.51 $44.46 1,340
2017-05-08 $49.69 $49.71 $49.66 $49.71 $44.64 4,287
2017-05-05 $49.68 $49.73 $49.67 $49.70 $44.63 30,225
2017-05-04 $49.73 $49.73 $49.66 $49.72 $44.65 27,537
2017-05-03 $49.74 $49.74 $49.74 $49.74 $44.67 496
2017-05-02 $49.74 $49.75 $49.73 $49.74 $44.67 19,718
2017-05-01 $49.63 $49.73 $49.61 $49.62 $44.56 4,690
2017-04-28 $49.80 $49.80 $49.73 $49.75 $44.59 49,284
2017-04-27 $49.73 $49.75 $49.73 $49.74 $44.58 1,050
2017-04-26 $49.68 $49.68 $49.58 $49.61 $44.46 515
2017-04-25 $49.68 $49.70 $49.65 $49.67 $44.52 22,996
2017-04-24 $49.74 $49.78 $49.69 $49.69 $44.54 13,679
2017-04-21 $49.79 $49.79 $49.71 $49.77 $44.61 14,009
2017-04-20 $49.82 $49.82 $49.74 $49.77 $44.61 8,236
2017-04-19 $49.86 $49.87 $49.70 $49.70 $44.55 6,285
2017-04-18 $49.69 $49.89 $49.69 $49.89 $44.72 3,526
2017-04-17 $49.75 $49.75 $49.75 $49.75 $44.60 307
2017-04-13 $49.74 $49.78 $49.70 $49.75 $44.59 4,972
2017-04-12 $49.67 $49.75 $49.61 $49.75 $44.59 1,467
2017-04-11 $49.65 $49.65 $49.54 $49.59 $44.45 18,531
2017-04-10 $49.65 $49.65 $49.65 $49.65 $44.50 50,047
2017-04-07 $49.61 $49.65 $49.61 $49.65 $44.50 871
2017-04-06 $49.67 $49.67 $49.59 $49.59 $44.45 686
2017-04-05 $49.51 $49.51 $49.50 $49.50 $44.37 461
2017-04-04 $49.66 $49.66 $49.61 $49.61 $44.46 258
2017-04-03 $49.58 $49.58 $49.54 $49.54 $44.40 401
2017-03-31 $49.65 $49.71 $49.64 $49.67 $44.44 14,607
2017-03-30 $49.66 $49.66 $49.66 $49.66 $44.44 352
2017-03-29 $49.65 $49.68 $49.65 $49.68 $44.45 4,160
2017-03-28 $49.53 $49.56 $49.51 $49.56 $44.35 1,788
2017-03-27 $49.66 $49.66 $49.62 $49.64 $44.41 1,078
2017-03-24 $49.63 $49.63 $49.63 $49.63 $44.41 563
2017-03-23 $49.63 $49.65 $49.54 $49.65 $44.43 39,926
2017-03-22 $49.56 $49.65 $49.56 $49.64 $44.42 19,628
2017-03-21 $49.56 $49.56 $49.56 $49.56 $44.35 643
2017-03-20 $49.55 $49.55 $49.51 $49.51 $44.30 311
2017-03-17 $49.52 $49.56 $49.52 $49.56 $44.35 4,295
2017-03-16 $49.47 $49.48 $49.42 $49.47 $44.27 6,097
2017-03-15 $49.38 $49.52 $49.38 $49.52 $44.31 1,497
2017-03-14 $49.36 $49.36 $49.28 $49.33 $44.14 1,427
2017-03-13 $49.35 $49.35 $49.35 $49.35 $44.16 233
2017-03-10 $49.37 $49.37 $49.37 $49.37 $44.18 258
2017-03-09 $49.24 $49.38 $49.24 $49.37 $44.18 7,881
2017-03-08 $49.39 $49.39 $49.39 $49.39 $44.19 412
2017-03-07 $49.45 $49.45 $49.39 $49.39 $44.19 5,752
2017-03-06 $49.44 $49.44 $49.38 $49.42 $44.22 4,059
2017-03-03 $49.44 $49.45 $49.36 $49.45 $44.25 2,708
2017-03-02 $49.41 $49.44 $49.36 $49.36 $44.17 986
2017-03-01 $49.50 $49.52 $49.43 $49.46 $44.25 3,696
2017-02-28 $49.72 $49.72 $49.67 $49.67 $44.36 3,911
2017-02-27 $49.75 $49.75 $49.68 $49.68 $44.37 1,519
2017-02-24 $49.75 $49.75 $49.75 $49.75 $44.43 122
2017-02-23 $49.69 $49.70 $49.60 $49.70 $44.39 6,692
2017-02-22 $49.67 $49.67 $49.54 $49.67 $44.36 8,003
2017-02-21 $49.61 $49.64 $49.49 $49.64 $44.34 991
2017-02-17 $49.57 $49.63 $49.57 $49.58 $44.28 31,540
2017-02-16 $49.58 $49.59 $49.55 $49.55 $44.25 1,360
2017-02-15 $49.55 $49.55 $49.48 $49.54 $44.25 6,807
2017-02-14 $49.55 $49.56 $49.49 $49.49 $44.20 3,595
2017-02-13 $49.60 $49.61 $49.52 $49.61 $44.31 19,992
2017-02-10 $49.61 $49.63 $49.52 $49.62 $44.32 55,061
2017-02-09 $49.67 $49.67 $49.60 $49.60 $44.30 1,398
2017-02-08 $49.69 $49.70 $49.63 $49.70 $44.39 3,489
2017-02-07 $49.60 $49.63 $49.54 $49.62 $44.32 9,798
2017-02-06 $49.60 $49.60 $49.60 $49.60 $44.30 45
2017-02-03 $49.59 $49.60 $49.54 $49.60 $44.30 1,532
2017-02-02 $49.57 $49.57 $49.53 $49.53 $44.24 8,326
2017-02-01 $49.38 $49.51 $49.30 $49.49 $44.20 6,251
2017-01-31 $49.48 $49.61 $49.46 $49.60 $44.22 5,727
2017-01-30 $49.46 $49.61 $49.45 $49.59 $44.21 4,736
2017-01-27 $49.43 $49.51 $49.43 $49.50 $44.13 1,150
2017-01-26 $49.40 $49.52 $49.29 $49.52 $44.15 18,917
2017-01-25 $49.50 $49.51 $49.34 $49.50 $44.13 6,102
2017-01-24 $49.54 $49.60 $49.54 $49.56 $44.19 2,977
2017-01-23 $49.51 $49.65 $49.51 $49.57 $44.19 1,663
2017-01-20 $49.52 $49.53 $49.51 $49.51 $44.14 1,085
2017-01-19 $49.56 $49.59 $49.56 $49.57 $44.19 810
2017-01-18 $49.63 $49.63 $49.56 $49.58 $44.20 4,789
2017-01-17 $49.73 $49.73 $49.64 $49.70 $44.31 2,220
2017-01-13 $49.54 $49.56 $49.53 $49.54 $44.17 1,069
2017-01-12 $49.66 $49.67 $49.60 $49.65 $44.27 3,125
2017-01-11 $49.62 $49.62 $49.62 $49.62 $44.24 100
2017-01-10 $49.60 $49.62 $49.60 $49.62 $44.24 22,930
2017-01-09 $49.51 $49.63 $49.46 $49.63 $44.25 29,594
2017-01-06 $49.50 $49.53 $49.46 $49.47 $44.11 951
2017-01-05 $49.61 $49.61 $49.56 $49.57 $44.20 1,823
2017-01-04 $49.56 $49.56 $49.55 $49.55 $44.18 298
2017-01-03 $49.38 $49.52 $49.38 $49.52 $44.15 3,977
2016-12-30 $49.50 $49.52 $49.43 $49.52 $44.15 81,986
2016-12-29 $49.44 $49.58 $49.44 $49.52 $44.15 53,736
2016-12-28 $49.37 $49.44 $49.33 $49.44 $44.08 9,305
2016-12-27 $49.63 $49.63 $49.50 $49.59 $43.94 27,108
2016-12-23 $49.67 $49.69 $49.58 $49.69 $44.03 12,231
2016-12-22 $49.61 $49.65 $49.53 $49.65 $44.00 46,584
2016-12-21 $49.67 $49.68 $49.59 $49.68 $44.02 7,577
2016-12-20 $49.64 $49.65 $49.51 $49.62 $43.97 4,460
2016-12-19 $49.64 $49.64 $49.63 $49.64 $43.99 30,229
2016-12-16 $49.63 $49.64 $49.60 $49.64 $43.99 6,183
2016-12-15 $49.68 $49.68 $49.48 $49.64 $43.99 42,151
2016-12-14 $49.62 $49.65 $49.50 $49.50 $43.86 1,221
2016-12-13 $49.75 $49.76 $49.64 $49.76 $44.10 5,128
2016-12-12 $49.73 $49.76 $49.60 $49.74 $44.08 7,269
2016-12-09 $49.84 $49.84 $49.62 $49.80 $44.13 110,569
2016-12-08 $49.81 $49.82 $49.72 $49.82 $44.15 6,822
2016-12-07 $49.81 $49.83 $49.75 $49.80 $44.13 60,367
2016-12-06 $49.80 $49.80 $49.73 $49.77 $44.11 41,108
2016-12-05 $49.59 $49.80 $49.56 $49.80 $44.13 12,991
2016-12-02 $49.79 $49.79 $49.79 $49.79 $44.12 14,758
2016-12-01 $49.63 $49.72 $49.53 $49.65 $44.00 4,167
2016-11-30 $49.85 $49.87 $49.85 $49.87 $44.11 14,378
2016-11-29 $49.83 $49.90 $49.77 $49.90 $44.14 15,258
2016-11-28 $49.83 $49.85 $49.78 $49.79 $44.04 31,748
2016-11-25 $49.72 $49.72 $49.72 $49.72 $43.98 0
2016-11-23 $49.77 $49.78 $49.70 $49.72 $43.98 11,736
2016-11-22 $49.86 $49.86 $49.73 $49.82 $44.07 17,626
2016-11-21 $49.86 $49.86 $49.71 $49.76 $44.02 6,766
2016-11-18 $49.90 $49.90 $49.85 $49.85 $44.10 1,020
2016-11-17 $49.91 $49.93 $49.82 $49.82 $44.07 3,539
2016-11-16 $49.93 $49.95 $49.90 $49.95 $44.18 4,180
2016-11-15 $49.89 $49.94 $49.80 $49.88 $44.12 36,321
2016-11-14 $50.10 $50.10 $50.10 $50.10 $44.32 0
2016-11-11 $50.09 $50.16 $50.09 $50.10 $44.32 340
2016-11-10 $50.21 $50.23 $50.16 $50.23 $44.43 2,784
2016-11-09 $50.32 $50.32 $50.08 $50.08 $44.30 1,139
2016-11-08 $50.32 $50.32 $50.32 $50.32 $44.51 800
2016-11-07 $50.31 $50.39 $50.31 $50.39 $44.57 557
2016-11-04 $50.37 $50.37 $50.37 $50.37 $44.56 946
2016-11-03 $50.32 $50.32 $50.32 $50.32 $44.51 20
2016-11-02 $50.32 $50.32 $50.32 $50.32 $44.51 0
2016-11-01 $50.29 $50.33 $50.29 $50.32 $44.51 910
2016-10-31 $50.36 $50.44 $50.36 $50.44 $44.52 5,491
2016-10-28 $50.26 $50.32 $50.26 $50.32 $44.41 10,965
2016-10-27 $50.25 $50.25 $50.25 $50.25 $44.35 404,589
2016-10-26 $50.42 $50.43 $50.41 $50.41 $44.49 2,300
2016-10-25 $50.45 $50.45 $50.45 $50.45 $44.53 20
2016-10-24 $50.50 $50.50 $50.35 $50.45 $44.53 5,705
2016-10-21 $50.46 $50.46 $50.44 $50.44 $44.52 5,140
2016-10-20 $50.35 $50.35 $50.35 $50.35 $44.44 260
2016-10-19 $50.47 $50.47 $50.42 $50.46 $44.54 1,845
2016-10-18 $50.31 $50.49 $50.31 $50.49 $44.56 1,190
2016-10-17 $50.44 $50.45 $50.35 $50.35 $44.44 3,740
2016-10-14 $50.25 $50.25 $50.25 $50.25 $44.35 0
2016-10-13 $50.25 $50.25 $50.25 $50.25 $44.35 1
2016-10-12 $50.28 $50.28 $50.28 $50.28 $44.38 285
2016-10-11 $50.36 $50.37 $50.27 $50.27 $44.37 4,225
2016-10-10 $50.38 $50.38 $50.38 $50.38 $44.47 1,000
2016-10-07 $50.34 $50.34 $50.34 $50.34 $44.43 0
2016-10-06 $50.30 $50.34 $50.30 $50.34 $44.43 625
2016-10-05 $50.35 $50.35 $50.35 $50.35 $44.44 0
2016-10-04 $50.35 $50.35 $50.35 $50.35 $44.44 43,190
2016-10-03 $50.41 $50.42 $50.41 $50.41 $44.49 6,380
2016-09-30 $50.52 $50.52 $50.52 $50.52 $44.51 116
2016-09-29 $50.55 $50.55 $50.47 $50.49 $44.48 1,800
2016-09-28 $50.53 $50.53 $50.53 $50.53 $44.51 0
2016-09-27 $50.53 $50.53 $50.53 $50.53 $44.51 0
2016-09-26 $50.59 $50.59 $50.53 $50.53 $44.51 700
2016-09-23 $50.45 $50.54 $50.34 $50.54 $44.52 1,481
2016-09-22 $50.42 $50.42 $50.42 $50.42 $44.41 29
2016-09-21 $50.42 $50.43 $50.42 $50.42 $44.41 890
2016-09-20 $50.47 $50.47 $50.38 $50.38 $44.37 1,000
2016-09-19 $50.43 $50.43 $50.43 $50.43 $44.42 0
2016-09-16 $50.42 $50.43 $50.32 $50.43 $44.42 3,173
2016-09-15 $50.46 $50.46 $50.46 $50.46 $44.45 300
2016-09-14 $50.42 $50.42 $50.42 $50.42 $44.42 1,190
2016-09-13 $50.46 $50.46 $50.46 $50.46 $44.45 4
2016-09-12 $50.44 $50.46 $50.44 $50.46 $44.45 391
2016-09-09 $50.41 $50.42 $50.40 $50.42 $44.41 1,901
2016-09-08 $50.50 $50.50 $50.50 $50.50 $44.48 0
2016-09-07 $50.50 $50.50 $50.50 $50.50 $44.48 594
2016-09-06 $50.39 $50.39 $50.39 $50.39 $44.38 10
2016-09-02 $50.42 $50.44 $50.39 $50.39 $44.38 990
2016-09-01 $50.43 $50.43 $50.43 $50.43 $44.43 0
2016-08-31 $50.55 $50.56 $50.54 $50.54 $44.43 3,450
2016-08-30 $50.55 $50.55 $50.55 $50.55 $44.44 310
2016-08-29 $50.54 $50.55 $50.49 $50.55 $44.44 3,250
2016-08-26 $50.55 $50.55 $50.55 $50.55 $44.44 0
2016-08-25 $50.55 $50.55 $50.54 $50.55 $44.44 1,000
2016-08-24 $50.41 $50.55 $50.40 $50.55 $44.44 1,638
2016-08-23 $50.41 $50.41 $50.39 $50.39 $44.30 1,075
2016-08-22 $50.40 $50.41 $50.40 $50.41 $44.31 601
2016-08-19 $50.40 $50.40 $50.40 $50.40 $44.30 0
2016-08-18 $50.40 $50.40 $50.40 $50.40 $44.30 0
2016-08-17 $50.47 $50.47 $50.40 $50.40 $44.30 300
2016-08-16 $50.48 $50.48 $50.48 $50.48 $44.37 0
2016-08-15 $50.49 $50.49 $50.47 $50.48 $44.37 1,508
2016-08-12 $50.55 $50.55 $50.54 $50.54 $44.43 200
2016-08-11 $50.49 $50.49 $50.43 $50.43 $44.33 251
2016-08-10 $50.43 $50.43 $50.43 $50.43 $44.33 3
2016-08-09 $50.43 $50.43 $50.43 $50.43 $44.33 60
2016-08-08 $50.43 $50.43 $50.43 $50.43 $44.33 300
2016-08-05 $50.46 $50.46 $50.46 $50.46 $44.36 0
2016-08-04 $50.46 $50.46 $50.46 $50.46 $44.36 0
2016-08-03 $50.46 $50.46 $50.46 $50.46 $44.36 238
2016-08-02 $50.38 $50.38 $50.38 $50.38 $44.28 0
2016-08-01 $50.38 $50.38 $50.38 $50.38 $44.28 0
2016-07-29 $50.48 $50.48 $50.48 $50.48 $44.28 200
2016-07-28 $50.48 $50.48 $50.48 $50.48 $44.29 0
2016-07-27 $50.44 $50.48 $50.41 $50.48 $44.29 1,221
2016-07-26 $50.44 $50.44 $50.44 $50.44 $44.25 1
2016-07-25 $50.44 $50.44 $50.44 $50.44 $44.25 6
2016-07-22 $50.44 $50.44 $50.44 $50.44 $44.25 0
2016-07-21 $50.44 $50.44 $50.44 $50.44 $44.25 0
2016-07-20 $50.44 $50.44 $50.44 $50.44 $44.25 671
2016-07-19 $50.43 $50.43 $50.43 $50.43 $44.24 0
2016-07-18 $50.46 $50.46 $50.43 $50.43 $44.24 719
2016-07-15 $50.35 $50.41 $50.35 $50.41 $44.22 1,437
2016-07-14 $50.31 $50.31 $50.31 $50.31 $44.14 1
2016-07-13 $50.39 $50.39 $50.39 $50.39 $44.21 3
2016-07-12 $50.33 $50.39 $50.33 $50.39 $44.21 861
2016-07-11 $50.42 $50.42 $50.40 $50.40 $44.21 2,400
2016-07-08 $50.42 $50.46 $50.40 $50.46 $44.27 4,350
2016-07-07 $50.44 $50.44 $50.44 $50.44 $44.25 114
2016-07-06 $50.42 $50.42 $50.42 $50.42 $44.23 247
2016-07-05 $50.38 $50.38 $50.38 $50.38 $44.20 0
2016-07-01 $50.36 $50.38 $50.36 $50.38 $44.20 1,005
2016-06-30 $50.42 $50.42 $50.42 $50.42 $44.14 0
2016-06-29 $50.32 $50.42 $50.32 $50.42 $44.14 1,289
2016-06-28 $50.24 $50.24 $50.24 $50.24 $43.99 0
2016-06-27 $50.24 $50.24 $50.24 $50.24 $43.99 0
2016-06-24 $50.24 $50.24 $50.24 $50.24 $43.99 50
2016-06-23 $50.24 $50.24 $50.24 $50.24 $43.99 0
2016-06-22 $50.24 $50.24 $50.24 $50.24 $43.99 0
2016-06-21 $50.18 $50.24 $50.18 $50.24 $43.99 300
2016-06-20 $50.26 $50.26 $50.26 $50.26 $44.00 100
2016-06-17 $50.28 $50.28 $50.27 $50.28 $44.02 598
2016-06-16 $50.27 $50.27 $50.27 $50.27 $44.01 0
2016-06-15 $50.27 $50.27 $50.27 $50.27 $44.01 0
2016-06-14 $50.31 $50.31 $50.27 $50.27 $44.01 1,500
2016-06-13 $50.22 $50.22 $50.22 $50.22 $43.97 6
2016-06-10 $50.22 $50.24 $50.19 $50.24 $43.98 7,660
2016-06-09 $50.16 $50.16 $50.16 $50.16 $43.91 0
2016-06-08 $50.16 $50.16 $50.16 $50.16 $43.91 50
2016-06-07 $50.16 $50.16 $50.16 $50.16 $43.91 0
2016-06-06 $50.16 $50.16 $50.16 $50.16 $43.91 0
2016-06-03 $50.21 $50.21 $50.16 $50.16 $43.91 240
2016-06-02 $50.13 $50.13 $50.13 $50.13 $43.89 199
2016-06-01 $50.10 $50.10 $50.10 $50.10 $43.86 50
2016-05-31 $50.20 $50.20 $50.20 $50.20 $43.86 1,100
2016-05-27 $50.17 $50.17 $50.17 $50.17 $43.84 0
2016-05-26 $50.14 $50.17 $50.14 $50.17 $43.84 2,295
2016-05-25 $50.13 $50.13 $50.11 $50.11 $43.79 853
2016-05-24 $50.08 $50.08 $50.08 $50.08 $43.76 0
2016-05-23 $50.05 $50.08 $50.05 $50.08 $43.76 400
2016-05-20 $50.14 $50.14 $50.14 $50.14 $43.81 125
2016-05-19 $50.07 $50.07 $50.07 $50.07 $43.75 0
2016-05-18 $50.14 $50.14 $50.05 $50.07 $43.75 2,824
2016-05-17 $50.22 $50.22 $50.22 $50.22 $43.88 0
2016-05-16 $50.22 $50.22 $50.22 $50.22 $43.88 2,001
2016-05-13 $50.27 $50.27 $50.20 $50.20 $43.86 1,229
2016-05-12 $50.22 $50.22 $50.22 $50.22 $43.88 0
2016-05-11 $50.22 $50.22 $50.22 $50.22 $43.88 1
2016-05-10 $50.22 $50.22 $50.22 $50.22 $43.88 0
2016-05-09 $50.22 $50.22 $50.22 $50.22 $43.88 100
2016-05-06 $50.19 $50.19 $50.19 $50.19 $43.86 0
2016-05-05 $50.19 $50.19 $50.19 $50.19 $43.86 400
2016-05-04 $50.18 $50.19 $50.18 $50.18 $43.85 11,100
2016-05-03 $50.22 $50.25 $50.20 $50.20 $43.86 10,300
2016-05-02 $50.19 $50.19 $50.19 $50.19 $43.86 2,000
2016-04-29 $50.08 $50.08 $50.08 $50.08 $43.74 0
2016-04-28 $50.08 $50.08 $50.08 $50.08 $43.74 6
2016-04-27 $50.08 $50.08 $50.08 $50.08 $43.74 14
2016-04-26 $50.08 $50.08 $50.08 $50.08 $43.74 1,001
2016-04-25 $50.16 $50.16 $50.16 $50.16 $43.81 0
2016-04-22 $50.16 $50.16 $50.16 $50.16 $43.81 389
2016-04-21 $50.14 $50.14 $50.14 $50.14 $43.80 1,400
2016-04-20 $50.18 $50.18 $50.15 $50.15 $43.80 4,687
2016-04-19 $50.17 $50.17 $50.15 $50.15 $43.80 200
2016-04-18 $50.19 $50.19 $50.17 $50.17 $43.82 1,196
2016-04-15 $50.13 $50.13 $50.11 $50.13 $43.79 6,500
2016-04-14 $50.11 $50.11 $50.10 $50.10 $43.76 6,200

SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) News Headlines

Recent SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) News
Similar Companies to SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) 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.