SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) Exchange: NYSE ARCA

Data as of March 28, 2024

$46.62 ($-0.07) -0.15%

SPDR Nuveen Bloomberg Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Bloomberg Municipal Bond ETF.
Daily Information Data
Date March 28, 2024
Open $46.67
Previous Close $46.62
High $46.67
Low $46.58
Adjusted Open $46.67
Previous Adjusted Close $46.62
Adjusted High $46.67
Adjusted Low $46.58

About SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)

In seeking to track the performance of the Bloomberg Barclays Municipal Managed Money 1-25 Years Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, Nuveen Asset Management, LLC (“Nuveen Asset Management” or the “Sub-Adviser”), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. Additionally, the Fund intends to invest, under normal circumstances, at least 80% of its net assets, plus the amount of borrowings for investment purposes, in investments the income of which is exempt from Federal income tax. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to track the U.S. fully tax-exempt bond market. The Index includes state and local general obligation bonds, revenue bonds, pre-refunded bonds, and insured bonds. The Index is comprised of tax-exempt municipal securities issued by states, cities, counties, districts and their respective agencies. A general obligation bond is secured by the full faith and credit of its issuer. A revenue bond is payable from a specific source of revenue. A pre-refunded bond is a revenue bond that the issuer has allocated funds to fully retire. An insured bond is protected from issuer default or rating downgrade by an insurance company. The Index also includes municipal lease obligations, which are securities issued by state and local governments and authorities to finance the acquisition of equipment and facilities. They may take the form of a lease, an installment purchase contract, a conditional sales contract, or a participation interest in a lease or contract.The Index is a rules-based, market-value weighted index engineered for the tax-exempt bond market. All bonds in the Index must be U.S. dollar denominated and rated Aa3/AA- or higher by at least two of the following statistical ratings agencies: Moody's Investors Service, Inc., Standard & Poor's Financial Services LLC, and Fitch Inc. If only two of the three agencies rate the security, the lower rating is used to determine index eligibility. If only one of the agencies rates the security, the rating must be at least Aa3/AA-. In addition, to be included in the Index, a security must meet the following requirements: (i) must be fixed rate; (ii) have been issued within the last five years; (iii) have an outstanding par value of at least $7 million and have been issued as part of a transaction of at least $75 million; and (iv) have a remaining maturity of greater than or equal to 1 year and less than 25 years. Bonds subject to alternative minimum tax, hospital bonds, housing bonds, tobacco bonds, and airline bonds are excluded from the Index. The Index is rebalanced monthly on the last business day of the month. As of August 31, 2019, there were approximately 21,912 securities in the Index and the modified adjusted duration of securities in the Index was approximately 5.69 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $46.67 $46.67 $46.58 $46.62 $46.62 313,771
2024-03-14 $46.86 $46.86 $46.63 $46.69 $46.69 448,024
2024-03-13 $46.78 $46.87 $46.75 $46.75 $46.75 294,483
2024-03-12 $46.76 $46.83 $46.71 $46.82 $46.82 765,238
2024-03-11 $46.79 $46.81 $46.74 $46.75 $46.75 292,640
2024-03-08 $46.80 $46.85 $46.78 $46.79 $46.79 323,191
2024-03-07 $46.78 $46.82 $46.73 $46.80 $46.80 331,551
2024-03-06 $46.62 $46.75 $46.62 $46.70 $46.70 352,365
2024-03-05 $46.70 $46.77 $46.64 $46.70 $46.70 390,661
2024-03-04 $46.56 $46.67 $46.54 $46.56 $46.56 257,553
2024-03-01 $46.62 $46.73 $46.55 $46.70 $46.70 336,370
2024-02-29 $46.82 $46.82 $46.72 $46.78 $46.67 257,449
2024-02-28 $46.73 $46.79 $46.67 $46.74 $46.63 242,750
2024-02-27 $46.64 $46.69 $46.62 $46.62 $46.51 240,802
2024-02-26 $46.69 $46.77 $46.59 $46.69 $46.58 342,292
2024-02-23 $46.77 $46.79 $46.65 $46.75 $46.64 524,917
2024-02-22 $46.75 $46.75 $46.60 $46.60 $46.49 517,554
2024-02-21 $46.65 $46.75 $46.62 $46.65 $46.54 399,327
2024-02-20 $46.63 $46.72 $46.61 $46.65 $46.54 560,469
2024-02-16 $46.66 $46.72 $46.55 $46.68 $46.57 593,052
2024-02-15 $46.66 $46.73 $46.62 $46.68 $46.57 926,782
2024-02-14 $46.39 $46.64 $46.39 $46.60 $46.49 2,028,621
2024-02-13 $46.50 $46.52 $46.39 $46.43 $46.32 1,363,181
2024-02-12 $46.61 $46.76 $46.61 $46.75 $46.64 372,337
2024-02-09 $46.61 $46.63 $46.57 $46.57 $46.46 282,333
2024-02-08 $46.62 $46.62 $46.52 $46.58 $46.47 521,226
2024-02-07 $46.61 $46.65 $46.53 $46.61 $46.50 858,508
2024-02-06 $46.52 $46.66 $46.47 $46.62 $46.51 660,908
2024-02-05 $46.69 $46.69 $46.48 $46.48 $46.37 675,700
2024-02-02 $46.83 $46.84 $46.70 $46.83 $46.72 1,334,382
2024-02-01 $46.99 $47.09 $46.91 $47.03 $46.92 687,504
2024-01-31 $46.85 $47.00 $46.81 $46.89 $46.67 1,493,547
2024-01-30 $46.76 $46.79 $46.69 $46.74 $46.52 577,494
2024-01-29 $46.50 $46.70 $46.50 $46.63 $46.41 598,741
2024-01-26 $46.60 $46.60 $46.47 $46.50 $46.50 402,353
2024-01-25 $46.60 $46.62 $46.48 $46.55 $46.55 871,560
2024-01-24 $46.59 $46.59 $46.41 $46.44 $46.44 354,784
2024-01-23 $46.42 $46.48 $46.41 $46.44 $46.44 587,066
2024-01-22 $46.54 $46.62 $46.51 $46.51 $46.51 508,155
2024-01-19 $46.71 $46.71 $46.46 $46.51 $46.51 637,906
2024-01-18 $46.76 $46.77 $46.57 $46.62 $46.62 1,341,880
2024-01-17 $46.86 $46.86 $46.70 $46.70 $46.70 810,874
2024-01-16 $46.94 $46.98 $46.86 $46.90 $46.90 1,116,842
2024-01-12 $47.14 $47.14 $47.00 $47.06 $47.06 809,756
2024-01-11 $46.92 $47.06 $46.90 $47.01 $47.01 1,212,210
2024-01-10 $47.08 $47.08 $46.92 $46.92 $46.92 1,169,163
2024-01-09 $47.03 $47.12 $47.03 $47.05 $47.05 509,822
2024-01-08 $46.96 $47.14 $46.96 $47.04 $47.04 1,955,980
2024-01-05 $46.88 $47.03 $46.88 $46.93 $46.93 619,178
2024-01-04 $46.98 $47.04 $46.91 $47.04 $47.04 889,567
2024-01-03 $46.89 $47.08 $46.87 $47.07 $47.07 1,034,000
2024-01-02 $47.06 $47.06 $46.94 $46.97 $46.97 1,098,884
2023-12-29 $47.08 $47.08 $46.99 $47.00 $47.00 402,529
2023-12-28 $47.00 $47.07 $46.96 $47.02 $47.02 331,682
2023-12-27 $47.04 $47.17 $47.04 $47.12 $47.12 561,034
2023-12-26 $46.91 $47.00 $46.90 $46.98 $46.98 285,996
2023-12-22 $46.96 $47.02 $46.90 $46.91 $46.91 599,993
2023-12-21 $47.08 $47.08 $46.90 $46.90 $46.90 327,764
2023-12-20 $46.86 $46.99 $46.80 $46.97 $46.97 442,225
2023-12-19 $46.80 $46.97 $46.78 $46.81 $46.81 411,445
2023-12-18 $46.72 $46.78 $46.71 $46.74 $46.74 797,202
2023-12-15 $46.90 $47.01 $46.85 $46.92 $46.81 763,894
2023-12-14 $46.82 $46.94 $46.63 $46.94 $46.83 1,053,522
2023-12-13 $46.34 $46.58 $46.24 $46.53 $46.42 1,302,352
2023-12-12 $46.31 $46.31 $46.20 $46.23 $46.12 539,593
2023-12-11 $46.21 $46.28 $46.14 $46.23 $46.12 966,791
2023-12-08 $46.15 $46.42 $46.11 $46.19 $46.08 1,047,546
2023-12-07 $46.26 $46.33 $46.19 $46.28 $46.28 590,906
2023-12-06 $46.11 $46.28 $46.11 $46.21 $46.21 656,459
2023-12-05 $46.17 $46.20 $46.07 $46.15 $46.15 803,697
2023-12-04 $46.08 $46.08 $45.91 $46.01 $46.01 578,262
2023-12-01 $45.82 $46.12 $45.81 $46.04 $46.04 607,300
2023-11-30 $45.94 $45.96 $45.79 $45.96 $45.85 1,227,056
2023-11-29 $45.69 $45.94 $45.69 $45.88 $45.88 754,071
2023-11-28 $45.42 $45.59 $45.42 $45.59 $45.59 484,847
2023-11-27 $45.31 $45.45 $45.30 $45.40 $45.40 855,682
2023-11-24 $45.18 $45.27 $45.16 $45.21 $45.21 400,655
2023-11-22 $45.26 $45.34 $45.21 $45.32 $45.32 498,004
2023-11-21 $45.16 $45.24 $45.15 $45.23 $45.23 1,170,260
2023-11-20 $44.94 $45.18 $44.94 $45.17 $45.17 1,102,136
2023-11-17 $45.07 $45.09 $44.89 $44.96 $44.96 647,476
2023-11-16 $44.90 $44.98 $44.81 $44.86 $44.86 1,209,150
2023-11-15 $44.72 $44.84 $44.67 $44.75 $44.75 807,203
2023-11-14 $44.89 $44.92 $44.75 $44.85 $44.85 1,105,982
2023-11-13 $44.31 $44.50 $44.24 $44.48 $44.48 1,632,429
2023-11-10 $44.30 $44.40 $44.29 $44.36 $44.36 1,400,331
2023-11-09 $44.49 $44.49 $44.15 $44.19 $44.19 840,905
2023-11-08 $44.25 $44.42 $44.23 $44.26 $44.26 1,334,817
2023-11-07 $44.06 $44.23 $44.06 $44.14 $44.14 1,355,539
2023-11-06 $44.05 $44.05 $43.81 $43.94 $43.94 2,021,809
2023-11-03 $44.01 $44.17 $43.95 $43.96 $43.96 1,450,683
2023-11-02 $43.41 $43.68 $43.41 $43.60 $43.60 2,018,966
2023-11-01 $43.13 $43.26 $43.09 $43.26 $43.26 1,936,805
2023-10-31 $43.15 $43.20 $43.09 $43.13 $43.03 1,230,974
2023-10-30 $43.21 $43.22 $43.11 $43.16 $43.06 1,680,697
2023-10-27 $43.14 $43.25 $43.12 $43.24 $43.14 1,612,201
2023-10-26 $43.15 $43.27 $43.09 $43.21 $43.11 1,098,432
2023-10-25 $43.13 $43.18 $42.95 $43.05 $42.95 1,718,027
2023-10-24 $43.21 $43.29 $43.09 $43.24 $43.14 1,694,078
2023-10-23 $43.02 $43.26 $43.00 $43.26 $43.16 2,169,566
2023-10-20 $43.23 $43.28 $43.09 $43.25 $43.15 1,260,234
2023-10-19 $43.27 $43.33 $43.08 $43.15 $43.15 3,110,738
2023-10-18 $43.33 $43.46 $43.23 $43.37 $43.37 3,208,087
2023-10-17 $43.56 $43.57 $43.34 $43.37 $43.37 3,762,282
2023-10-16 $43.87 $43.87 $43.62 $43.63 $43.63 1,345,803
2023-10-13 $44.06 $44.06 $43.89 $43.91 $43.91 1,329,001
2023-10-12 $43.89 $44.00 $43.80 $43.80 $43.80 2,921,488
2023-10-11 $43.70 $43.94 $43.70 $43.91 $43.91 1,131,171
2023-10-10 $43.34 $43.60 $43.34 $43.49 $43.49 2,014,017
2023-10-09 $43.32 $43.56 $43.25 $43.43 $43.43 1,576,440
2023-10-06 $43.11 $43.30 $43.11 $43.21 $43.21 1,885,863
2023-10-05 $43.26 $43.49 $43.26 $43.44 $43.44 1,143,647
2023-10-04 $43.29 $43.43 $43.23 $43.30 $43.30 1,616,924
2023-10-03 $43.34 $43.44 $43.16 $43.23 $43.23 1,644,808
2023-10-02 $43.58 $43.64 $43.34 $43.40 $43.40 2,327,514
2023-09-29 $43.96 $43.96 $43.67 $43.70 $43.60 2,085,079
2023-09-28 $43.82 $43.85 $43.56 $43.67 $43.57 1,490,328
2023-09-27 $44.02 $44.13 $43.81 $43.81 $43.71 1,158,017
2023-09-26 $43.98 $44.10 $43.93 $44.03 $43.93 1,972,176
2023-09-25 $44.18 $44.34 $44.08 $44.15 $44.05 1,406,391
2023-09-22 $44.40 $44.54 $44.38 $44.44 $44.34 1,350,264
2023-09-21 $44.59 $44.62 $44.22 $44.38 $44.28 3,246,631
2023-09-20 $44.87 $44.95 $44.83 $44.84 $44.74 295,816
2023-09-19 $44.93 $44.96 $44.83 $44.91 $44.81 384,708
2023-09-18 $44.88 $45.01 $44.85 $44.93 $44.83 496,547
2023-09-15 $44.77 $44.97 $44.77 $44.87 $44.77 588,620
2023-09-14 $44.93 $45.02 $44.91 $45.00 $44.90 752,673
2023-09-13 $45.01 $45.13 $44.96 $45.05 $44.95 715,338
2023-09-12 $44.93 $45.06 $44.85 $44.96 $44.86 842,137
2023-09-11 $45.03 $45.11 $44.98 $45.01 $44.91 638,356
2023-09-08 $45.13 $45.20 $44.93 $45.06 $44.96 384,392
2023-09-07 $45.18 $45.18 $45.02 $45.07 $44.97 452,748
2023-09-06 $45.22 $45.22 $45.05 $45.19 $45.09 337,018
2023-09-05 $45.13 $45.20 $45.08 $45.15 $45.05 571,269
2023-09-01 $45.24 $45.29 $45.15 $45.16 $45.06 476,263
2023-08-31 $45.37 $45.42 $45.27 $45.35 $45.15 428,186
2023-08-30 $45.25 $45.39 $45.25 $45.25 $45.05 350,417
2023-08-29 $45.11 $45.36 $45.10 $45.30 $45.10 1,426,313
2023-08-28 $45.12 $45.23 $45.12 $45.20 $45.00 1,503,100
2023-08-25 $45.25 $45.25 $45.04 $45.18 $44.98 413,051
2023-08-24 $45.08 $45.21 $45.08 $45.17 $44.97 476,875
2023-08-23 $45.14 $45.31 $45.14 $45.21 $45.01 892,201
2023-08-22 $45.23 $45.23 $45.04 $45.08 $44.88 920,930
2023-08-21 $45.18 $45.29 $45.04 $45.13 $44.93 1,218,576
2023-08-18 $45.41 $45.48 $45.31 $45.31 $45.31 358,353
2023-08-17 $45.47 $45.62 $45.40 $45.50 $45.50 479,084
2023-08-16 $45.76 $45.76 $45.56 $45.56 $45.56 348,140
2023-08-15 $45.68 $45.76 $45.65 $45.70 $45.70 329,025
2023-08-14 $45.60 $45.75 $45.58 $45.68 $45.68 371,191
2023-08-11 $45.59 $45.73 $45.52 $45.73 $45.73 494,738
2023-08-10 $45.67 $45.86 $45.66 $45.67 $45.67 487,349
2023-08-09 $45.68 $46.01 $45.60 $45.83 $45.83 743,581
2023-08-08 $45.47 $45.72 $45.47 $45.72 $45.72 536,658
2023-08-07 $45.55 $45.59 $45.47 $45.49 $45.49 414,800
2023-08-04 $45.37 $45.61 $45.37 $45.56 $45.56 465,885
2023-08-03 $45.44 $45.52 $45.43 $45.46 $45.46 878,234
2023-08-02 $45.85 $45.88 $45.71 $45.82 $45.82 1,001,545
2023-08-01 $45.94 $45.99 $45.89 $45.99 $45.99 456,617
2023-07-31 $46.06 $46.17 $46.03 $46.08 $45.99 491,822
2023-07-28 $46.18 $46.25 $46.05 $46.12 $46.03 656,799
2023-07-27 $46.31 $46.36 $46.18 $46.18 $46.09 1,216,526
2023-07-26 $46.43 $46.47 $46.35 $46.42 $46.33 337,278
2023-07-25 $46.34 $46.41 $46.34 $46.39 $46.30 357,755
2023-07-24 $46.46 $46.52 $46.40 $46.40 $46.31 341,276
2023-07-21 $46.45 $46.45 $46.36 $46.39 $46.39 367,436
2023-07-20 $46.46 $46.46 $46.33 $46.43 $46.43 1,088,242
2023-07-19 $46.44 $46.49 $46.36 $46.49 $46.49 466,128
2023-07-18 $46.23 $46.36 $46.23 $46.36 $46.36 390,716
2023-07-17 $46.15 $46.25 $46.15 $46.21 $46.21 323,418
2023-07-14 $46.11 $46.24 $46.10 $46.14 $46.14 377,182
2023-07-13 $46.15 $46.24 $46.06 $46.23 $46.23 1,025,623
2023-07-12 $46.11 $46.15 $46.02 $46.07 $46.07 636,755
2023-07-11 $45.95 $45.95 $45.85 $45.93 $45.93 270,494
2023-07-10 $45.80 $45.93 $45.79 $45.91 $45.91 725,998
2023-07-07 $45.87 $45.96 $45.83 $45.85 $45.85 532,467
2023-07-06 $46.01 $46.01 $45.79 $45.90 $45.90 781,293
2023-07-05 $46.05 $46.14 $46.05 $46.14 $46.14 416,532
2023-07-03 $46.13 $46.16 $46.08 $46.08 $46.08 262,035
2023-06-30 $46.14 $46.21 $46.11 $46.16 $46.07 326,236
2023-06-29 $46.25 $46.25 $46.08 $46.15 $46.06 315,629
2023-06-28 $46.33 $46.36 $46.22 $46.36 $46.27 344,874
2023-06-27 $46.22 $46.30 $46.20 $46.30 $46.21 350,631
2023-06-26 $46.33 $46.33 $46.22 $46.27 $46.18 228,383
2023-06-23 $46.33 $46.33 $46.19 $46.27 $46.27 656,841
2023-06-22 $46.20 $46.23 $46.11 $46.12 $46.12 289,670
2023-06-21 $46.17 $46.23 $46.11 $46.23 $46.23 373,457
2023-06-20 $46.08 $46.25 $46.08 $46.23 $46.23 1,062,578
2023-06-16 $46.10 $46.17 $46.05 $46.15 $46.15 281,481
2023-06-15 $46.10 $46.19 $46.06 $46.18 $46.18 565,663
2023-06-14 $46.04 $46.08 $45.95 $46.06 $46.06 315,531
2023-06-13 $46.00 $46.04 $45.91 $45.94 $45.94 399,914
2023-06-12 $45.96 $46.00 $45.89 $45.98 $45.98 340,239
2023-06-09 $45.87 $45.98 $45.86 $45.95 $45.95 1,827,068
2023-06-08 $45.86 $45.99 $45.86 $45.96 $45.96 349,556
2023-06-07 $46.00 $46.01 $45.82 $45.83 $45.83 376,162
2023-06-06 $45.98 $45.99 $45.88 $45.93 $45.93 200,512
2023-06-05 $45.74 $45.95 $45.74 $45.88 $45.88 900,339
2023-06-02 $45.91 $45.97 $45.75 $45.81 $45.81 365,436
2023-06-01 $45.88 $45.96 $45.83 $45.93 $45.93 437,942
2023-05-31 $45.80 $45.94 $45.80 $45.81 $45.72 429,871
2023-05-30 $45.55 $45.80 $45.55 $45.80 $45.71 417,767
2023-05-26 $45.43 $45.57 $45.42 $45.55 $45.46 386,989
2023-05-25 $45.37 $45.52 $45.37 $45.49 $45.40 1,032,344
2023-05-24 $45.46 $45.51 $45.35 $45.36 $45.27 632,303
2023-05-23 $45.68 $45.68 $45.47 $45.56 $45.47 1,540,690
2023-05-22 $45.73 $45.73 $45.57 $45.64 $45.55 2,149,880
2023-05-19 $45.81 $45.91 $45.69 $45.78 $45.78 803,418
2023-05-18 $46.17 $46.17 $45.87 $45.87 $45.87 447,612
2023-05-17 $46.33 $46.36 $46.24 $46.24 $46.24 460,399
2023-05-16 $46.44 $46.44 $46.34 $46.38 $46.38 324,696
2023-05-15 $46.33 $46.49 $46.33 $46.44 $46.44 345,438
2023-05-12 $46.58 $46.58 $46.40 $46.40 $46.40 323,214
2023-05-11 $46.61 $46.64 $46.54 $46.63 $46.63 203,784
2023-05-10 $46.54 $46.62 $46.51 $46.56 $46.56 361,518
2023-05-09 $46.54 $46.59 $46.47 $46.47 $46.47 238,520
2023-05-08 $46.48 $46.54 $46.46 $46.47 $46.47 415,449
2023-05-05 $46.55 $46.62 $46.51 $46.60 $46.60 677,604
2023-05-04 $46.43 $46.64 $46.43 $46.57 $46.57 413,038
2023-05-03 $46.51 $46.55 $46.40 $46.51 $46.51 401,010
2023-05-02 $46.24 $46.48 $46.23 $46.45 $46.45 404,843
2023-05-01 $46.30 $46.34 $46.18 $46.18 $46.18 965,189
2023-04-28 $46.39 $46.49 $46.37 $46.42 $46.33 458,220
2023-04-27 $46.47 $46.47 $46.27 $46.33 $46.24 763,729
2023-04-26 $46.55 $46.64 $46.43 $46.43 $46.34 370,269
2023-04-25 $46.59 $46.69 $46.53 $46.61 $46.52 476,514
2023-04-24 $46.46 $46.55 $46.37 $46.55 $46.46 198,495
2023-04-21 $46.40 $46.44 $46.32 $46.40 $46.31 407,113
2023-04-20 $46.33 $46.48 $46.33 $46.39 $46.30 1,155,340
2023-04-19 $46.52 $46.52 $46.29 $46.39 $46.30 742,469
2023-04-18 $46.60 $46.69 $46.49 $46.53 $46.44 257,229
2023-04-17 $47.06 $47.06 $46.86 $46.90 $46.81 527,072
2023-04-14 $47.28 $47.28 $47.02 $47.08 $46.99 278,256
2023-04-13 $47.37 $47.37 $47.17 $47.23 $47.14 265,379
2023-04-12 $47.29 $47.29 $47.18 $47.24 $47.15 400,102
2023-04-11 $47.09 $47.14 $47.02 $47.14 $47.05 226,875
2023-04-10 $46.99 $47.10 $46.99 $47.06 $46.97 393,079
2023-04-06 $47.16 $47.16 $47.04 $47.16 $47.07 332,345
2023-04-05 $47.04 $47.09 $46.98 $47.09 $47.00 317,059
2023-04-04 $46.74 $46.93 $46.68 $46.80 $46.71 486,420
2023-04-03 $46.71 $46.81 $46.65 $46.78 $46.69 356,838
2023-03-31 $46.84 $46.84 $46.74 $46.82 $46.82 503,757
2023-03-30 $46.55 $46.76 $46.55 $46.75 $46.75 501,712
2023-03-29 $46.49 $46.64 $46.49 $46.61 $46.61 371,353
2023-03-28 $46.53 $46.58 $46.46 $46.51 $46.51 346,027
2023-03-27 $46.55 $46.59 $46.45 $46.48 $46.48 346,995
2023-03-24 $46.55 $46.65 $46.48 $46.65 $46.65 475,458
2023-03-23 $46.34 $46.47 $46.33 $46.44 $46.44 418,459
2023-03-22 $46.16 $46.35 $46.12 $46.25 $46.25 538,080
2023-03-21 $46.22 $46.24 $46.09 $46.16 $46.16 400,636
2023-03-20 $46.30 $46.30 $46.22 $46.30 $46.30 678,359
2023-03-17 $46.35 $46.44 $46.33 $46.35 $46.35 664,114
2023-03-16 $46.34 $46.36 $46.19 $46.22 $46.22 766,440
2023-03-15 $46.34 $46.43 $46.21 $46.27 $46.27 1,120,036
2023-03-14 $46.04 $46.07 $45.87 $45.97 $45.97 4,171,042
2023-03-13 $46.09 $46.27 $46.03 $46.03 $46.03 765,844
2023-03-10 $45.87 $46.01 $45.81 $45.81 $45.81 598,108
2023-03-09 $45.56 $45.68 $45.55 $45.56 $45.56 840,295
2023-03-08 $45.53 $45.58 $45.48 $45.56 $45.56 494,046
2023-03-07 $45.59 $45.59 $45.41 $45.52 $45.52 809,876
2023-03-06 $45.54 $45.64 $45.42 $45.45 $45.45 791,355
2023-03-03 $45.60 $45.60 $45.45 $45.55 $45.55 1,036,372
2023-03-02 $45.27 $45.52 $45.27 $45.44 $45.44 1,504,551
2023-03-01 $45.45 $45.51 $45.35 $45.40 $45.40 1,200,433
2023-02-28 $45.52 $45.65 $45.52 $45.60 $45.51 285,458
2023-02-27 $45.53 $45.65 $45.53 $45.57 $45.48 544,691
2023-02-24 $45.48 $45.60 $45.44 $45.45 $45.36 1,703,388
2023-02-23 $45.55 $45.70 $45.55 $45.70 $45.61 485,378
2023-02-22 $45.57 $45.58 $45.52 $45.56 $45.47 673,642
2023-02-21 $45.60 $45.61 $45.50 $45.53 $45.44 1,688,794
2023-02-17 $45.78 $45.83 $45.74 $45.81 $45.72 1,910,873
2023-02-16 $46.21 $46.22 $45.89 $45.95 $45.86 2,191,992
2023-02-15 $46.46 $46.50 $46.31 $46.33 $46.24 1,627,365
2023-02-14 $46.58 $46.64 $46.51 $46.57 $46.48 1,538,581
2023-02-13 $46.70 $46.70 $46.60 $46.60 $46.51 517,645
2023-02-10 $46.79 $46.79 $46.58 $46.61 $46.52 515,044
2023-02-09 $46.82 $46.83 $46.71 $46.73 $46.64 864,255
2023-02-08 $46.75 $46.81 $46.72 $46.79 $46.70 481,952
2023-02-07 $46.88 $46.88 $46.74 $46.75 $46.66 731,450
2023-02-06 $46.87 $46.93 $46.79 $46.85 $46.76 1,354,610
2023-02-03 $47.07 $47.08 $46.94 $47.06 $46.97 1,919,512
2023-02-02 $47.26 $47.26 $47.15 $47.21 $47.11 948,851
2023-02-01 $47.04 $47.13 $47.02 $47.11 $47.02 1,004,721
2023-01-31 $47.16 $47.16 $47.05 $47.12 $46.94 1,010,291
2023-01-30 $46.95 $47.06 $46.95 $47.03 $46.85 1,185,401
2023-01-27 $46.99 $47.07 $46.98 $47.02 $46.84 1,779,667
2023-01-26 $47.07 $47.12 $47.04 $47.10 $46.92 689,534
2023-01-25 $46.97 $47.07 $46.97 $47.06 $46.88 698,452
2023-01-24 $47.01 $47.03 $46.87 $47.00 $46.82 1,446,058
2023-01-23 $46.97 $47.09 $46.89 $46.92 $46.74 2,304,199
2023-01-20 $46.97 $47.05 $46.95 $46.98 $46.98 2,471,384
2023-01-19 $46.98 $47.03 $46.94 $47.01 $47.01 1,265,091
2023-01-18 $46.95 $46.99 $46.89 $46.95 $46.95 1,572,411
2023-01-17 $46.68 $46.74 $46.66 $46.71 $46.71 2,018,612
2023-01-13 $46.68 $46.73 $46.61 $46.62 $46.62 825,059
2023-01-12 $46.63 $46.67 $46.50 $46.65 $46.65 969,998
2023-01-11 $46.41 $46.48 $46.37 $46.43 $46.43 3,041,173
2023-01-10 $46.31 $46.37 $46.24 $46.36 $46.36 611,442
2023-01-09 $46.21 $46.34 $46.20 $46.31 $46.31 2,162,124
2023-01-06 $45.98 $46.19 $45.87 $46.15 $46.15 1,065,522
2023-01-05 $45.88 $45.96 $45.81 $45.87 $45.87 1,863,062
2023-01-04 $45.95 $45.96 $45.85 $45.88 $45.88 683,555
2023-01-03 $45.68 $45.76 $45.64 $45.70 $45.70 2,215,924
2022-12-30 $45.53 $45.65 $45.53 $45.62 $45.62 1,120,444
2022-12-29 $45.55 $45.64 $45.53 $45.61 $45.61 1,529,164
2022-12-28 $45.62 $45.62 $45.47 $45.51 $45.51 2,358,302
2022-12-27 $45.72 $45.73 $45.47 $45.48 $45.48 1,933,303
2022-12-23 $45.64 $45.77 $45.60 $45.71 $45.71 1,181,421
2022-12-22 $45.74 $45.86 $45.72 $45.80 $45.80 1,753,764
2022-12-21 $45.76 $45.87 $45.67 $45.83 $45.83 1,425,575
2022-12-20 $45.81 $45.90 $45.72 $45.80 $45.80 2,210,389
2022-12-19 $45.96 $46.02 $45.89 $46.02 $46.02 2,064,342
2022-12-16 $46.08 $46.24 $45.95 $46.21 $46.13 1,801,696
2022-12-15 $46.22 $46.25 $46.15 $46.15 $46.07 1,018,638
2022-12-14 $46.22 $46.26 $46.08 $46.24 $46.16 1,024,006
2022-12-13 $46.31 $46.53 $46.19 $46.19 $46.11 1,273,645
2022-12-12 $46.17 $46.17 $46.02 $46.09 $46.01 1,995,454
2022-12-09 $46.12 $46.17 $46.05 $46.10 $46.02 3,470,354
2022-12-08 $46.12 $46.21 $46.10 $46.10 $46.02 1,289,002
2022-12-07 $46.07 $46.21 $46.04 $46.16 $46.08 1,267,560
2022-12-06 $46.05 $46.10 $46.00 $46.00 $45.92 1,628,996
2022-12-05 $45.98 $46.05 $45.89 $45.93 $45.85 1,541,482
2022-12-02 $45.99 $46.00 $45.85 $46.00 $45.92 920,213
2022-12-01 $45.96 $46.05 $45.88 $46.03 $45.95 1,387,166
2022-11-30 $45.67 $45.95 $45.67 $45.95 $45.79 1,217,859
2022-11-29 $45.59 $45.75 $45.55 $45.67 $45.51 625,039
2022-11-28 $45.49 $45.58 $45.49 $45.50 $45.34 2,138,621
2022-11-25 $45.55 $45.56 $45.51 $45.54 $45.38 281,158
2022-11-23 $45.45 $45.56 $45.45 $45.54 $45.38 579,687
2022-11-22 $45.30 $45.43 $45.28 $45.39 $45.23 806,766
2022-11-21 $45.26 $45.31 $45.16 $45.19 $45.03 1,685,969
2022-11-18 $45.24 $45.28 $45.13 $45.28 $45.12 765,700
2022-11-17 $45.15 $45.18 $45.04 $45.16 $45.00 1,225,217
2022-11-16 $44.87 $45.09 $44.87 $45.04 $44.88 1,319,932
2022-11-15 $44.67 $44.80 $44.60 $44.77 $44.61 1,446,878
2022-11-14 $44.56 $44.61 $44.52 $44.57 $44.41 4,223,290
2022-11-11 $44.39 $44.58 $44.37 $44.50 $44.50 754,771
2022-11-10 $44.33 $44.53 $44.33 $44.44 $44.44 3,903,971
2022-11-09 $43.85 $43.98 $43.84 $43.92 $43.92 1,584,476
2022-11-08 $43.75 $43.95 $43.75 $43.86 $43.86 1,623,138
2022-11-07 $43.84 $43.84 $43.69 $43.71 $43.71 3,242,843
2022-11-04 $43.84 $43.84 $43.63 $43.72 $43.72 2,020,268
2022-11-03 $43.66 $43.71 $43.55 $43.67 $43.67 5,445,249
2022-11-02 $43.70 $43.95 $43.67 $43.81 $43.81 2,652,470
2022-11-01 $43.70 $43.76 $43.59 $43.69 $43.69 1,585,831
2022-10-31 $43.59 $43.71 $43.49 $43.57 $43.50 2,360,990
2022-10-28 $43.58 $43.67 $43.50 $43.67 $43.60 2,186,387
2022-10-27 $43.56 $43.65 $43.48 $43.48 $43.41 1,908,422
2022-10-26 $43.50 $43.62 $43.43 $43.60 $43.53 1,688,581
2022-10-25 $43.63 $43.75 $43.48 $43.48 $43.41 1,837,308
2022-10-24 $43.73 $43.80 $43.53 $43.53 $43.46 3,085,332
2022-10-21 $43.99 $44.04 $43.82 $43.85 $43.78 2,762,463
2022-10-20 $44.32 $44.32 $44.08 $44.10 $44.03 1,267,078
2022-10-19 $44.41 $44.42 $44.30 $44.33 $44.26 1,550,816
2022-10-18 $44.59 $44.59 $44.38 $44.49 $44.42 1,996,944
2022-10-17 $44.39 $44.55 $44.35 $44.35 $44.28 3,293,967
2022-10-14 $44.43 $44.46 $44.29 $44.33 $44.26 1,671,602
2022-10-13 $44.12 $44.42 $44.08 $44.27 $44.20 4,731,777
2022-10-12 $44.44 $44.56 $44.44 $44.44 $44.37 1,111,972
2022-10-11 $44.26 $44.49 $44.23 $44.49 $44.42 1,638,975
2022-10-10 $44.25 $44.39 $44.18 $44.27 $44.20 1,949,265
2022-10-07 $44.53 $44.53 $44.28 $44.39 $44.32 3,048,351
2022-10-06 $44.43 $44.45 $44.28 $44.41 $44.34 1,503,573
2022-10-05 $44.46 $44.46 $44.26 $44.39 $44.32 1,004,763
2022-10-04 $44.30 $44.49 $44.25 $44.46 $44.39 1,951,680
2022-10-03 $44.04 $44.10 $43.90 $44.08 $44.01 2,251,979
2022-09-30 $43.93 $43.99 $43.87 $43.99 $43.84 900,349
2022-09-29 $43.81 $43.97 $43.81 $43.92 $43.77 1,399,062
2022-09-28 $44.01 $44.05 $43.91 $43.95 $43.80 1,366,203
2022-09-27 $44.08 $44.08 $43.89 $44.02 $43.87 1,565,463
2022-09-26 $44.38 $44.38 $44.08 $44.15 $44.00 3,931,554
2022-09-23 $44.39 $44.52 $44.29 $44.39 $44.39 3,329,679
2022-09-22 $44.51 $44.60 $44.45 $44.45 $44.45 2,168,930
2022-09-21 $44.69 $44.82 $44.62 $44.76 $44.76 1,213,659
2022-09-20 $44.77 $44.82 $44.67 $44.67 $44.67 1,251,547
2022-09-19 $44.96 $45.00 $44.89 $44.92 $44.92 1,846,807
2022-09-16 $44.98 $45.08 $44.96 $45.00 $45.00 874,078
2022-09-15 $45.05 $45.12 $44.98 $45.01 $45.01 2,640,447
2022-09-14 $45.13 $45.19 $45.03 $45.11 $45.11 2,085,310
2022-09-13 $45.28 $45.29 $45.10 $45.14 $45.14 3,117,107
2022-09-12 $45.39 $45.50 $45.28 $45.41 $45.41 2,561,424
2022-09-09 $45.49 $45.49 $45.25 $45.33 $45.33 1,162,402
2022-09-08 $45.29 $45.41 $45.24 $45.24 $45.24 1,982,875
2022-09-07 $45.32 $45.40 $45.28 $45.36 $45.36 1,250,052
2022-09-06 $45.54 $45.54 $45.24 $45.32 $45.32 2,863,656
2022-09-02 $45.53 $45.57 $45.41 $45.54 $45.54 2,009,767
2022-09-01 $45.58 $45.58 $45.15 $45.43 $45.43 3,774,523
2022-08-31 $45.59 $45.73 $45.59 $45.63 $45.56 282,941
2022-08-30 $45.74 $45.81 $45.64 $45.75 $45.68 1,289,586
2022-08-29 $45.86 $45.87 $45.70 $45.75 $45.68 1,595,099
2022-08-26 $46.09 $46.09 $45.86 $45.97 $45.90 858,535
2022-08-25 $46.26 $46.26 $45.96 $46.04 $45.97 7,386,578
2022-08-24 $46.18 $46.18 $45.97 $46.06 $45.99 1,371,015
2022-08-23 $46.18 $46.21 $46.08 $46.17 $46.10 1,431,749
2022-08-22 $46.28 $46.28 $46.13 $46.15 $46.08 2,427,306
2022-08-19 $46.32 $46.39 $46.16 $46.31 $46.24 2,152,121
2022-08-18 $46.49 $46.58 $46.46 $46.51 $46.44 807,001
2022-08-17 $46.70 $46.70 $46.39 $46.53 $46.46 1,123,772
2022-08-16 $47.01 $47.01 $46.78 $46.81 $46.74 631,124
2022-08-15 $46.93 $47.06 $46.92 $46.96 $46.89 1,473,750
2022-08-12 $47.02 $47.02 $46.90 $47.00 $46.93 603,420
2022-08-11 $47.02 $47.04 $46.83 $46.91 $46.84 1,526,786
2022-08-10 $47.08 $47.09 $46.95 $46.95 $46.88 807,840
2022-08-09 $46.91 $46.97 $46.88 $46.95 $46.88 741,123
2022-08-08 $47.07 $47.09 $46.89 $46.94 $46.87 2,164,999
2022-08-05 $47.12 $47.13 $46.86 $46.90 $46.83 1,221,542
2022-08-04 $47.13 $47.29 $47.13 $47.21 $47.14 703,848
2022-08-03 $47.19 $47.44 $47.08 $47.21 $47.14 552,154
2022-08-02 $47.28 $47.35 $47.13 $47.21 $47.14 735,373
2022-08-01 $47.06 $47.20 $47.06 $47.16 $47.09 1,359,030
2022-07-29 $47.16 $47.21 $47.12 $47.13 $46.99 1,192,807
2022-07-28 $47.00 $47.20 $46.92 $47.11 $46.97 6,685,012
2022-07-27 $46.84 $46.92 $46.76 $46.87 $46.73 1,066,599
2022-07-26 $46.82 $46.84 $46.73 $46.76 $46.62 998,855
2022-07-25 $46.71 $46.71 $46.60 $46.60 $46.46 1,393,319
2022-07-22 $46.72 $46.81 $46.67 $46.75 $46.61 1,796,004
2022-07-21 $46.59 $46.60 $46.50 $46.50 $46.36 1,464,652
2022-07-20 $46.58 $46.60 $46.52 $46.54 $46.40 751,835
2022-07-19 $46.48 $46.54 $46.41 $46.46 $46.32 1,209,085
2022-07-18 $46.47 $46.57 $46.47 $46.47 $46.33 1,368,792
2022-07-15 $46.42 $46.61 $46.42 $46.51 $46.37 1,695,351
2022-07-14 $46.30 $46.53 $46.30 $46.53 $46.39 1,505,060
2022-07-13 $46.33 $46.47 $46.27 $46.43 $46.29 1,464,830
2022-07-12 $46.53 $46.53 $46.35 $46.37 $46.23 1,134,701
2022-07-11 $46.35 $46.45 $46.28 $46.35 $46.21 1,732,476
2022-07-08 $46.28 $46.33 $46.21 $46.27 $46.13 2,949,245
2022-07-07 $46.32 $46.37 $46.20 $46.25 $46.11 2,931,282
2022-07-06 $46.37 $46.38 $46.21 $46.25 $46.11 511,450
2022-07-05 $46.13 $46.22 $46.13 $46.17 $46.03 1,254,164
2022-07-01 $45.96 $46.18 $45.96 $46.03 $45.89 1,217,605
2022-06-30 $45.89 $45.97 $45.75 $45.86 $45.65 1,139,318
2022-06-29 $45.56 $45.80 $45.56 $45.72 $45.51 1,293,664
2022-06-28 $45.63 $45.63 $45.52 $45.61 $45.40 918,311
2022-06-27 $45.61 $45.70 $45.54 $45.63 $45.42 2,288,746
2022-06-24 $45.59 $45.74 $45.56 $45.61 $45.40 952,439
2022-06-23 $45.56 $45.70 $45.56 $45.65 $45.44 1,308,373
2022-06-22 $45.38 $45.53 $45.38 $45.42 $45.21 1,345,152
2022-06-21 $45.41 $45.41 $45.11 $45.26 $45.05 5,159,775
2022-06-17 $45.31 $45.45 $45.09 $45.39 $45.18 3,492,936
2022-06-16 $45.19 $45.38 $45.10 $45.22 $45.01 4,543,835
2022-06-15 $45.32 $45.58 $45.14 $45.46 $45.25 3,704,551
2022-06-14 $45.46 $45.46 $44.88 $45.33 $45.12 4,715,131
2022-06-13 $45.79 $45.82 $44.82 $45.50 $45.29 4,881,379
2022-06-10 $46.23 $46.33 $46.14 $46.18 $45.97 3,261,462
2022-06-09 $46.63 $46.63 $46.40 $46.41 $46.20 3,771,891
2022-06-08 $46.87 $46.87 $46.61 $46.63 $46.42 2,083,143
2022-06-07 $46.87 $46.90 $46.73 $46.73 $46.52 842,665
2022-06-06 $46.95 $46.95 $46.74 $46.79 $46.58 3,230,669
2022-06-03 $46.78 $47.00 $46.78 $46.82 $46.61 2,250,413
2022-06-02 $46.83 $47.02 $46.83 $46.87 $46.66 1,978,035
2022-06-01 $46.88 $47.04 $46.77 $46.85 $46.64 2,994,237
2022-05-31 $46.86 $47.01 $46.83 $46.86 $46.58 4,116,750
2022-05-27 $46.96 $47.00 $46.87 $46.90 $46.62 1,854,927
2022-05-26 $46.58 $46.69 $46.56 $46.64 $46.36 3,611,324
2022-05-25 $46.26 $46.40 $46.26 $46.36 $46.08 2,572,345
2022-05-24 $45.83 $46.05 $45.83 $46.02 $45.75 2,068,436
2022-05-23 $45.53 $45.68 $45.45 $45.66 $45.39 4,486,812
2022-05-20 $45.32 $45.52 $45.32 $45.49 $45.22 3,498,857
2022-05-19 $45.24 $45.33 $45.19 $45.29 $45.02 3,184,853
2022-05-18 $45.11 $45.23 $45.07 $45.07 $44.80 1,321,198
2022-05-17 $45.22 $45.26 $45.14 $45.15 $44.88 1,695,100
2022-05-16 $45.31 $45.41 $45.29 $45.30 $45.03 3,242,835
2022-05-13 $45.32 $45.37 $45.24 $45.30 $45.03 2,167,495
2022-05-12 $45.46 $45.50 $45.39 $45.39 $45.12 1,667,373
2022-05-11 $45.44 $45.52 $45.41 $45.41 $45.14 2,123,419
2022-05-10 $45.57 $45.62 $45.45 $45.45 $45.18 2,297,968
2022-05-09 $45.68 $45.72 $45.50 $45.52 $45.25 3,426,524
2022-05-06 $45.67 $45.82 $45.65 $45.71 $45.44 2,019,060
2022-05-05 $45.95 $45.95 $45.71 $45.85 $45.58 3,843,014
2022-05-04 $46.01 $46.10 $45.87 $45.97 $45.70 2,729,483
2022-05-03 $46.04 $46.12 $45.93 $45.97 $45.70 1,994,760
2022-05-02 $45.97 $46.05 $45.92 $45.98 $45.71 2,897,716
2022-04-29 $46.07 $46.17 $46.06 $46.09 $45.75 1,868,373
2022-04-28 $46.23 $46.23 $46.05 $46.18 $45.84 2,381,514
2022-04-27 $46.14 $46.26 $46.13 $46.25 $45.91 2,240,193
2022-04-26 $46.22 $46.24 $46.16 $46.20 $45.86 3,021,750
2022-04-25 $46.33 $46.33 $46.15 $46.21 $45.87 17,423,092
2022-04-22 $46.19 $46.30 $46.15 $46.29 $45.95 2,168,539
2022-04-21 $46.42 $46.52 $46.19 $46.27 $45.93 4,193,192
2022-04-20 $46.41 $46.55 $46.40 $46.47 $46.13 2,654,777
2022-04-19 $46.58 $46.67 $46.39 $46.41 $46.07 4,384,839
2022-04-18 $46.78 $46.87 $46.60 $46.67 $46.32 5,687,910
2022-04-14 $47.04 $47.04 $46.76 $46.79 $46.44 4,371,770
2022-04-13 $47.06 $47.10 $46.98 $47.05 $46.70 2,681,120
2022-04-12 $47.22 $47.24 $46.97 $47.04 $46.69 3,229,115
2022-04-11 $47.38 $47.38 $47.18 $47.18 $46.83 3,868,794
2022-04-08 $47.32 $47.38 $47.30 $47.37 $47.02 2,411,680
2022-04-07 $47.58 $47.58 $47.36 $47.46 $47.11 1,934,153
2022-04-06 $47.59 $47.73 $47.52 $47.63 $47.28 1,336,279
2022-04-05 $47.96 $47.96 $47.72 $47.80 $47.45 1,693,358
2022-04-04 $47.96 $47.99 $47.83 $47.95 $47.59 2,736,184
2022-04-01 $47.78 $47.84 $47.77 $47.80 $47.45 1,553,509
2022-03-31 $47.88 $47.94 $47.82 $47.88 $47.46 1,728,782
2022-03-30 $47.71 $47.87 $47.71 $47.85 $47.43 2,643,185
2022-03-29 $47.80 $47.87 $47.69 $47.75 $47.33 2,012,820
2022-03-28 $47.89 $47.93 $47.74 $47.84 $47.42 3,231,642
2022-03-25 $48.06 $48.06 $47.86 $47.93 $47.51 2,932,707
2022-03-24 $48.17 $48.17 $48.03 $48.07 $47.65 1,416,390
2022-03-23 $48.31 $48.31 $48.17 $48.24 $47.82 1,477,109
2022-03-22 $48.46 $48.46 $48.31 $48.37 $47.95 1,843,569
2022-03-21 $48.63 $48.63 $48.38 $48.49 $48.07 2,904,576
2022-03-18 $48.65 $48.71 $48.60 $48.71 $48.28 1,913,310
2022-03-17 $48.55 $48.69 $48.54 $48.61 $48.19 1,746,680
2022-03-16 $48.41 $48.59 $48.32 $48.56 $48.14 1,153,547
2022-03-15 $48.47 $48.51 $48.33 $48.40 $47.98 1,951,139
2022-03-14 $48.88 $48.88 $48.54 $48.60 $48.18 4,774,451
2022-03-11 $49.07 $49.07 $48.90 $48.97 $48.54 1,919,183
2022-03-10 $49.18 $49.23 $49.05 $49.11 $48.68 1,367,959
2022-03-09 $49.23 $49.27 $49.19 $49.25 $48.82 1,467,356
2022-03-08 $49.36 $49.37 $49.22 $49.33 $48.90 2,303,450
2022-03-07 $49.48 $49.57 $49.47 $49.54 $49.11 1,986,558
2022-03-04 $49.61 $49.65 $49.51 $49.62 $49.19 2,563,333
2022-03-03 $49.78 $49.78 $49.60 $49.64 $49.21 2,666,744
2022-03-02 $49.88 $49.91 $49.70 $49.73 $49.30 1,292,863
2022-03-01 $49.79 $49.96 $49.78 $49.91 $49.47 1,707,671
2022-02-28 $49.84 $49.92 $49.74 $49.77 $49.26 3,759,373
2022-02-25 $49.84 $49.84 $49.67 $49.71 $49.20 2,320,250
2022-02-24 $49.80 $49.91 $49.75 $49.76 $49.25 3,019,515
2022-02-23 $49.69 $49.74 $49.59 $49.70 $49.19 1,607,293
2022-02-22 $49.64 $49.72 $49.64 $49.69 $49.18 2,828,312
2022-02-18 $49.75 $49.75 $49.61 $49.62 $49.12 2,579,058
2022-02-17 $49.59 $49.71 $49.59 $49.67 $49.16 1,005,834
2022-02-16 $49.62 $49.66 $49.55 $49.62 $49.12 2,234,448
2022-02-15 $49.70 $49.70 $49.56 $49.56 $49.06 2,229,959
2022-02-14 $49.78 $49.84 $49.69 $49.72 $49.21 3,075,864
2022-02-11 $49.96 $50.03 $49.79 $49.80 $49.29 3,903,971
2022-02-10 $50.17 $50.19 $49.89 $49.96 $49.45 2,270,129
2022-02-09 $50.21 $50.29 $50.21 $50.29 $49.78 988,501
2022-02-08 $50.30 $50.35 $50.24 $50.24 $49.73 1,722,420
2022-02-07 $50.34 $50.43 $50.34 $50.37 $49.86 1,778,936
2022-02-04 $50.40 $50.47 $50.36 $50.40 $49.89 2,919,806
2022-02-03 $50.38 $50.52 $50.34 $50.41 $49.90 1,795,885
2022-02-02 $50.38 $50.44 $50.33 $50.36 $49.85 1,321,232
2022-02-01 $50.16 $50.36 $50.16 $50.21 $49.70 1,300,444
2022-01-31 $50.13 $50.23 $50.13 $50.21 $49.64 2,378,481
2022-01-28 $50.40 $50.40 $50.22 $50.25 $49.68 3,223,655
2022-01-27 $50.55 $50.60 $50.39 $50.48 $49.90 4,367,798
2022-01-26 $50.70 $50.71 $50.46 $50.58 $50.00 2,488,996
2022-01-25 $50.84 $50.86 $50.69 $50.72 $50.14 1,653,422
2022-01-24 $50.87 $50.90 $50.81 $50.88 $50.30 2,523,988
2022-01-21 $51.00 $51.02 $50.89 $50.95 $50.37 3,011,229
2022-01-20 $51.01 $51.07 $51.00 $51.04 $50.46 1,082,966
2022-01-19 $51.08 $51.11 $50.99 $50.99 $50.41 1,246,410
2022-01-18 $51.15 $51.15 $51.04 $51.05 $50.47 2,070,597
2022-01-14 $51.14 $51.18 $51.13 $51.15 $50.57 993,660
2022-01-13 $51.19 $51.20 $51.14 $51.18 $50.60 855,627
2022-01-12 $51.21 $51.21 $51.13 $51.19 $50.61 825,750
2022-01-11 $51.17 $51.24 $51.12 $51.18 $50.60 1,830,035
2022-01-10 $51.38 $51.39 $51.20 $51.25 $50.66 1,129,719
2022-01-07 $51.53 $51.55 $51.35 $51.37 $50.78 1,341,865
2022-01-06 $51.53 $51.64 $51.50 $51.57 $50.98 1,027,462
2022-01-05 $51.67 $51.68 $51.57 $51.59 $51.00 712,444
2022-01-04 $51.67 $51.71 $51.63 $51.63 $51.04 761,307
2022-01-03 $51.68 $51.71 $51.63 $51.66 $51.07 1,097,623
2021-12-31 $51.78 $51.78 $51.70 $51.73 $51.14 526,416
2021-12-30 $51.68 $51.77 $51.68 $51.76 $51.17 552,136
2021-12-29 $51.74 $51.76 $51.67 $51.68 $51.09 513,970
2021-12-28 $51.78 $51.80 $51.73 $51.80 $51.21 348,566
2021-12-27 $51.72 $51.81 $51.72 $51.74 $51.15 634,658
2021-12-23 $51.73 $51.76 $51.69 $51.74 $51.15 449,889
2021-12-22 $51.73 $51.78 $51.73 $51.76 $51.17 597,753
2021-12-21 $51.75 $51.75 $51.66 $51.70 $51.11 583,497
2021-12-20 $51.78 $51.78 $51.71 $51.75 $51.16 494,286
2021-12-17 $51.65 $51.76 $51.65 $51.72 $51.13 945,665
2021-12-16 $51.77 $51.80 $51.75 $51.79 $51.13 356,632
2021-12-15 $51.74 $51.78 $51.69 $51.75 $51.09 317,025
2021-12-14 $51.82 $51.82 $51.74 $51.76 $51.10 317,941
2021-12-13 $51.76 $51.81 $51.75 $51.80 $51.14 428,210
2021-12-10 $51.69 $51.73 $51.66 $51.70 $51.05 464,242
2021-12-09 $51.64 $51.71 $51.62 $51.62 $50.97 673,222
2021-12-08 $51.67 $51.71 $51.65 $51.67 $51.02 410,438
2021-12-07 $51.72 $51.75 $51.68 $51.71 $51.06 268,424
2021-12-06 $51.74 $51.78 $51.69 $51.73 $51.07 419,621
2021-12-03 $51.69 $51.77 $51.69 $51.77 $51.11 421,902
2021-12-02 $51.75 $51.75 $51.68 $51.72 $51.06 416,863
2021-12-01 $51.74 $51.74 $51.68 $51.74 $51.08 681,417
2021-11-30 $51.80 $51.84 $51.73 $51.78 $51.06 549,579
2021-11-29 $51.67 $51.70 $51.64 $51.68 $50.96 837,986
2021-11-26 $51.65 $51.74 $51.65 $51.71 $50.99 583,261
2021-11-24 $51.58 $51.58 $51.54 $51.58 $50.86 343,759
2021-11-23 $51.53 $51.58 $51.53 $51.55 $50.83 665,376
2021-11-22 $51.59 $51.63 $51.55 $51.62 $50.90 751,733
2021-11-19 $51.59 $51.63 $51.57 $51.58 $50.86 575,210
2021-11-18 $51.55 $51.58 $51.52 $51.54 $50.82 326,531
2021-11-17 $51.50 $51.57 $51.50 $51.56 $50.84 491,771
2021-11-16 $51.60 $51.61 $51.51 $51.54 $50.82 627,103
2021-11-15 $51.66 $51.66 $51.56 $51.62 $50.90 511,573
2021-11-12 $51.64 $51.67 $51.61 $51.64 $50.92 256,563
2021-11-11 $51.66 $51.68 $51.57 $51.62 $50.90 286,312
2021-11-10 $51.71 $51.71 $51.60 $51.64 $50.92 593,132
2021-11-09 $51.65 $51.72 $51.63 $51.68 $50.96 562,424
2021-11-08 $51.57 $51.59 $51.52 $51.59 $50.87 696,370
2021-11-05 $51.51 $51.59 $51.51 $51.56 $50.84 1,097,485
2021-11-04 $51.38 $51.47 $51.38 $51.46 $50.74 1,118,892
2021-11-03 $51.39 $51.41 $51.34 $51.36 $50.64 497,858
2021-11-02 $51.36 $51.39 $51.32 $51.34 $50.62 866,689
2021-11-01 $51.31 $51.34 $51.30 $51.33 $50.61 954,798
2021-10-29 $51.36 $51.46 $51.36 $51.46 $50.67 741,067
2021-10-28 $51.37 $51.43 $51.36 $51.38 $50.59 799,454
2021-10-27 $51.34 $51.40 $51.32 $51.38 $50.59 931,956
2021-10-26 $51.28 $51.31 $51.25 $51.30 $50.51 766,799
2021-10-25 $51.25 $51.31 $51.23 $51.28 $50.50 632,826
2021-10-22 $51.23 $51.33 $51.23 $51.30 $50.51 763,263
2021-10-21 $51.36 $51.36 $51.23 $51.25 $50.47 928,514
2021-10-20 $51.37 $51.42 $51.36 $51.40 $50.61 453,707
2021-10-19 $51.47 $51.47 $51.36 $51.39 $50.60 1,291,401
2021-10-18 $51.45 $51.48 $51.39 $51.47 $50.68 926,559
2021-10-15 $51.45 $51.49 $51.43 $51.43 $50.64 774,842
2021-10-14 $51.44 $51.47 $51.44 $51.44 $50.65 470,851
2021-10-13 $51.46 $51.48 $51.42 $51.44 $50.65 548,059
2021-10-12 $51.40 $51.47 $51.40 $51.45 $50.66 580,873
2021-10-11 $51.39 $51.43 $51.34 $51.34 $50.55 584,551
2021-10-08 $51.46 $51.46 $51.40 $51.41 $50.62 586,848
2021-10-07 $51.49 $51.50 $51.45 $51.47 $50.68 661,501
2021-10-06 $51.46 $51.52 $51.45 $51.50 $50.71 675,989
2021-10-05 $51.51 $51.52 $51.47 $51.47 $50.68 504,724
2021-10-04 $51.49 $51.55 $51.46 $51.49 $50.70 878,078
2021-10-01 $51.51 $51.55 $51.49 $51.51 $50.72 1,267,814
2021-09-30 $51.60 $51.63 $51.56 $51.57 $50.71 740,902
2021-09-29 $51.61 $51.66 $51.60 $51.61 $50.75 891,632
2021-09-28 $51.74 $51.75 $51.59 $51.64 $50.78 984,128
2021-09-27 $51.83 $51.83 $51.78 $51.80 $50.93 795,390
2021-09-24 $51.91 $51.91 $51.80 $51.85 $50.98 1,193,576
2021-09-23 $51.93 $51.95 $51.86 $51.88 $51.01 1,219,754
2021-09-22 $52.05 $52.05 $51.97 $52.00 $51.13 455,944
2021-09-21 $52.07 $52.07 $51.99 $52.00 $51.13 434,575
2021-09-20 $52.02 $52.08 $51.99 $52.04 $51.17 432,259
2021-09-17 $52.01 $52.01 $51.94 $51.99 $51.12 537,619
2021-09-16 $52.02 $52.02 $51.96 $51.98 $51.11 379,770
2021-09-15 $52.07 $52.07 $52.00 $52.02 $51.15 438,413
2021-09-14 $52.04 $52.07 $52.01 $52.06 $51.19 477,675
2021-09-13 $52.03 $52.04 $51.97 $52.00 $51.13 618,583
2021-09-10 $52.01 $52.04 $51.96 $51.96 $51.09 528,156
2021-09-09 $51.94 $52.04 $51.94 $52.04 $51.17 352,169
2021-09-08 $51.95 $51.99 $51.86 $51.97 $51.10 433,899
2021-09-07 $51.98 $51.98 $51.88 $51.91 $51.04 610,354
2021-09-03 $52.03 $52.03 $51.95 $51.98 $51.11 351,961
2021-09-02 $52.02 $52.04 $51.95 $52.02 $51.15 234,010
2021-09-01 $52.00 $52.06 $52.00 $52.05 $51.18 359,555
2021-08-31 $52.13 $52.13 $52.08 $52.12 $51.18 193,678
2021-08-30 $52.07 $52.13 $52.07 $52.13 $51.19 210,792
2021-08-27 $52.07 $52.13 $52.07 $52.10 $51.16 312,423
2021-08-26 $52.09 $52.10 $52.02 $52.08 $51.14 555,156
2021-08-25 $52.13 $52.13 $52.07 $52.10 $51.16 195,724
2021-08-24 $52.08 $52.14 $52.08 $52.10 $51.16 575,381
2021-08-23 $52.09 $52.15 $52.09 $52.13 $51.19 379,638
2021-08-20 $52.13 $52.13 $52.09 $52.10 $51.16 437,506
2021-08-19 $52.17 $52.21 $52.10 $52.11 $51.17 281,470
2021-08-18 $52.11 $52.16 $52.11 $52.14 $51.20 249,645
2021-08-17 $52.16 $52.16 $52.10 $52.14 $51.20 533,947
2021-08-16 $52.15 $52.20 $52.11 $52.14 $51.20 409,285
2021-08-13 $52.11 $52.16 $52.10 $52.10 $51.16 364,411
2021-08-12 $52.15 $52.15 $52.10 $52.13 $51.19 582,783
2021-08-11 $52.15 $52.20 $52.14 $52.17 $51.23 304,242
2021-08-10 $52.17 $52.23 $52.17 $52.19 $51.25 344,593
2021-08-09 $52.22 $52.26 $52.21 $52.21 $51.27 264,638
2021-08-06 $52.30 $52.30 $52.21 $52.25 $51.31 335,956
2021-08-05 $52.32 $52.35 $52.31 $52.34 $51.40 167,030
2021-08-04 $52.35 $52.37 $52.29 $52.36 $51.41 237,910
2021-08-03 $52.35 $52.35 $52.31 $52.34 $51.40 303,663
2021-08-02 $52.24 $52.33 $52.24 $52.32 $51.38 186,919
2021-07-30 $52.34 $52.40 $52.33 $52.35 $51.33 149,084
2021-07-29 $52.40 $52.40 $52.35 $52.39 $51.37 187,407
2021-07-28 $52.41 $52.43 $52.37 $52.42 $51.40 223,308
2021-07-27 $52.40 $52.45 $52.37 $52.41 $51.39 411,104
2021-07-26 $52.38 $52.43 $52.37 $52.43 $51.41 236,826
2021-07-23 $52.37 $52.41 $52.36 $52.39 $51.37 295,561
2021-07-22 $52.37 $52.46 $52.37 $52.46 $51.44 372,802
2021-07-21 $52.46 $52.46 $52.38 $52.42 $51.40 386,804
2021-07-20 $52.48 $52.53 $52.45 $52.48 $51.46 214,056
2021-07-19 $52.48 $52.51 $52.46 $52.51 $51.49 346,966
2021-07-16 $52.39 $52.43 $52.36 $52.41 $51.39 362,168
2021-07-15 $52.41 $52.48 $52.35 $52.42 $51.40 202,304
2021-07-14 $52.38 $52.39 $52.35 $52.39 $51.37 168,696
2021-07-13 $52.38 $52.41 $52.31 $52.35 $51.33 792,308
2021-07-12 $52.35 $52.38 $52.28 $52.32 $51.31 315,721
2021-07-09 $52.35 $52.38 $52.27 $52.29 $51.28 245,769
2021-07-08 $52.33 $52.38 $52.31 $52.32 $51.31 447,314
2021-07-07 $52.22 $52.27 $52.21 $52.27 $51.26 284,914
2021-07-06 $52.21 $52.21 $52.11 $52.20 $51.19 394,207
2021-07-02 $52.10 $52.11 $52.01 $52.11 $51.10 208,391
2021-07-01 $52.04 $52.06 $51.97 $52.01 $51.00 272,016
2021-06-30 $52.14 $52.14 $52.00 $52.11 $51.03 338,114
2021-06-29 $52.05 $52.08 $52.03 $52.05 $50.97 374,614
2021-06-28 $52.06 $52.09 $52.04 $52.09 $51.01 385,194
2021-06-25 $52.06 $52.06 $51.95 $52.01 $50.93 403,971
2021-06-24 $51.98 $52.09 $51.98 $52.03 $50.95 331,963
2021-06-23 $52.11 $52.15 $51.98 $52.04 $50.96 575,783
2021-06-22 $52.18 $52.18 $52.07 $52.15 $51.06 443,425
2021-06-21 $52.19 $52.21 $52.10 $52.15 $51.06 520,451
2021-06-18 $52.18 $52.25 $52.17 $52.19 $51.10 474,650
2021-06-17 $52.22 $52.24 $52.18 $52.23 $51.14 780,367
2021-06-16 $52.26 $52.35 $52.15 $52.23 $51.14 438,980
2021-06-15 $52.37 $52.39 $52.28 $52.28 $51.19 572,248
2021-06-14 $52.37 $52.40 $52.30 $52.36 $51.27 384,131
2021-06-11 $52.37 $52.39 $52.33 $52.35 $51.26 385,821
2021-06-10 $52.34 $52.39 $52.31 $52.39 $51.30 697,098
2021-06-09 $52.25 $52.38 $52.22 $52.36 $51.27 1,044,959
2021-06-08 $52.13 $52.22 $52.13 $52.22 $51.13 372,842
2021-06-07 $52.12 $52.14 $52.08 $52.13 $51.05 440,226
2021-06-04 $52.06 $52.13 $52.01 $52.13 $51.05 2,998,926
2021-06-03 $52.05 $52.05 $51.99 $52.01 $50.93 274,659
2021-06-02 $52.02 $52.08 $51.99 $52.02 $50.94 346,484
2021-06-01 $52.07 $52.07 $51.93 $52.03 $50.95 192,435
2021-05-28 $52.07 $52.11 $52.01 $52.09 $50.93 127,342
2021-05-27 $52.03 $52.05 $52.00 $52.03 $50.88 127,009
2021-05-26 $52.03 $52.06 $51.99 $52.03 $50.88 299,364
2021-05-25 $51.93 $52.00 $51.89 $51.98 $50.83 394,541
2021-05-24 $51.91 $51.97 $51.91 $51.93 $50.78 276,070
2021-05-21 $51.97 $51.97 $51.89 $51.92 $50.77 217,701
2021-05-20 $51.91 $51.94 $51.86 $51.90 $50.75 665,948
2021-05-19 $51.99 $51.99 $51.85 $51.86 $50.71 189,637
2021-05-18 $51.98 $51.98 $51.92 $51.96 $50.81 109,667
2021-05-17 $51.91 $51.98 $51.89 $51.93 $50.78 146,033
2021-05-14 $51.93 $51.97 $51.85 $51.95 $50.80 137,517
2021-05-13 $51.90 $51.93 $51.81 $51.91 $50.76 207,993
2021-05-12 $51.88 $51.94 $51.87 $51.88 $50.73 275,022
2021-05-11 $51.99 $52.01 $51.91 $51.95 $50.80 430,435
2021-05-10 $52.02 $52.12 $51.97 $51.97 $50.82 411,102
2021-05-07 $52.00 $52.09 $52.00 $52.02 $50.87 338,244
2021-05-06 $51.96 $52.03 $51.95 $51.99 $50.84 210,853
2021-05-05 $51.98 $51.99 $51.96 $51.98 $50.83 127,513
2021-05-04 $51.95 $51.97 $51.90 $51.91 $50.76 271,176
2021-05-03 $51.91 $51.98 $51.91 $51.91 $50.76 210,375
2021-04-30 $51.98 $52.02 $51.98 $51.99 $50.76 205,695
2021-04-29 $52.10 $52.10 $52.00 $52.04 $50.81 441,627
2021-04-28 $52.17 $52.17 $52.07 $52.15 $50.91 315,199
2021-04-27 $52.13 $52.18 $52.09 $52.10 $50.87 306,951
2021-04-26 $52.17 $52.18 $52.11 $52.16 $50.92 303,740
2021-04-23 $52.12 $52.25 $52.12 $52.14 $50.90 456,707
2021-04-22 $52.09 $52.19 $52.09 $52.15 $50.91 506,092
2021-04-21 $52.14 $52.14 $52.08 $52.09 $50.86 142,921
2021-04-20 $52.07 $52.13 $52.07 $52.11 $50.87 302,593
2021-04-19 $52.10 $52.13 $52.06 $52.08 $50.85 335,927
2021-04-16 $52.12 $52.14 $52.09 $52.10 $50.87 309,369
2021-04-15 $52.05 $52.17 $52.04 $52.14 $50.90 559,067
2021-04-14 $51.92 $51.99 $51.90 $51.95 $50.72 398,982
2021-04-13 $51.87 $51.95 $51.82 $51.92 $50.69 424,296
2021-04-12 $51.85 $51.87 $51.82 $51.84 $50.61 507,090
2021-04-09 $51.84 $51.85 $51.74 $51.81 $50.58 2,115,413
2021-04-08 $51.75 $51.85 $51.73 $51.81 $50.58 238,865
2021-04-07 $51.68 $51.73 $51.63 $51.71 $50.48 261,370
2021-04-06 $51.67 $51.68 $51.60 $51.66 $50.44 267,891
2021-04-05 $51.64 $51.66 $51.56 $51.61 $50.39 473,826
2021-04-01 $51.55 $51.66 $51.55 $51.65 $50.43 347,849
2021-03-31 $51.65 $51.67 $51.63 $51.66 $50.36 138,833
2021-03-30 $51.58 $51.67 $51.58 $51.63 $50.33 359,438
2021-03-29 $51.67 $51.69 $51.63 $51.64 $50.34 291,554
2021-03-26 $51.61 $51.67 $51.60 $51.65 $50.35 289,760
2021-03-25 $51.66 $51.71 $51.61 $51.63 $50.33 482,213
2021-03-24 $51.55 $51.65 $51.52 $51.62 $50.32 389,129
2021-03-23 $51.49 $51.61 $51.46 $51.57 $50.27 735,261
2021-03-22 $51.49 $51.49 $51.41 $51.49 $50.20 261,826
2021-03-19 $51.34 $51.48 $51.34 $51.43 $50.14 366,750
2021-03-18 $51.55 $51.60 $51.40 $51.42 $50.13 360,685
2021-03-17 $51.68 $51.71 $51.62 $51.66 $50.36 506,454
2021-03-16 $51.74 $51.81 $51.74 $51.75 $50.45 409,922
2021-03-15 $51.67 $51.78 $51.67 $51.76 $50.46 286,624
2021-03-12 $51.79 $51.79 $51.61 $51.66 $50.36 308,524
2021-03-11 $51.78 $51.86 $51.76 $51.82 $50.52 393,880
2021-03-10 $51.66 $51.75 $51.62 $51.73 $50.43 477,451
2021-03-09 $51.57 $51.65 $51.57 $51.61 $50.31 448,567
2021-03-08 $51.57 $51.89 $51.49 $51.52 $50.23 215,855
2021-03-05 $51.43 $51.55 $51.37 $51.54 $50.25 316,527
2021-03-04 $51.44 $51.48 $51.40 $51.42 $50.13 303,545
2021-03-03 $51.39 $51.44 $51.34 $51.39 $50.10 376,420
2021-03-02 $51.41 $51.44 $51.37 $51.41 $50.12 557,636
2021-03-01 $51.34 $51.50 $51.34 $51.41 $50.12 491,949
2021-02-26 $51.35 $51.52 $51.34 $51.48 $50.10 432,190
2021-02-25 $51.49 $51.55 $51.34 $51.42 $50.05 672,326
2021-02-24 $51.67 $51.68 $51.53 $51.56 $50.18 801,133
2021-02-23 $51.71 $51.86 $51.65 $51.77 $50.39 1,185,197
2021-02-22 $52.02 $52.15 $51.82 $51.87 $50.48 520,273
2021-02-19 $52.19 $52.25 $52.03 $52.13 $50.74 327,396
2021-02-18 $52.34 $52.37 $52.23 $52.29 $50.89 619,492
2021-02-17 $52.51 $52.57 $52.44 $52.48 $51.08 295,365
2021-02-16 $52.61 $52.66 $52.49 $52.53 $51.13 607,071
2021-02-12 $52.66 $52.67 $52.61 $52.61 $51.20 379,398
2021-02-11 $52.66 $52.68 $52.63 $52.65 $51.24 407,246
2021-02-10 $52.58 $52.66 $52.58 $52.66 $51.25 204,617
2021-02-09 $52.53 $52.60 $52.52 $52.60 $51.19 372,767
2021-02-08 $52.53 $52.60 $52.50 $52.52 $51.12 346,138
2021-02-05 $52.52 $52.56 $52.48 $52.50 $51.10 354,405
2021-02-04 $52.52 $52.59 $52.47 $52.50 $51.10 401,237
2021-02-03 $52.51 $52.56 $52.47 $52.47 $51.07 370,537
2021-02-02 $52.50 $52.52 $52.48 $52.51 $51.11 374,854
2021-02-01 $52.48 $52.54 $52.48 $52.49 $51.09 399,280
2021-01-29 $52.58 $52.58 $52.51 $52.57 $51.09 405,059
2021-01-28 $52.55 $52.59 $52.54 $52.55 $51.07 355,018
2021-01-27 $52.53 $52.56 $52.51 $52.51 $51.03 357,333
2021-01-26 $52.44 $52.55 $52.39 $52.51 $51.03 389,480
2021-01-25 $52.40 $52.44 $52.37 $52.42 $50.94 370,957
2021-01-22 $52.36 $52.39 $52.33 $52.34 $50.87 257,758
2021-01-21 $52.34 $52.39 $52.31 $52.34 $50.87 277,012
2021-01-20 $52.37 $52.37 $52.32 $52.35 $50.88 347,653
2021-01-19 $52.26 $52.38 $52.26 $52.35 $50.88 401,893
2021-01-15 $52.31 $52.34 $52.24 $52.33 $50.86 483,648
2021-01-14 $52.27 $52.33 $52.23 $52.24 $50.77 278,270
2021-01-13 $52.27 $52.35 $52.27 $52.31 $50.84 383,414
2021-01-12 $52.27 $52.31 $52.26 $52.29 $50.81 521,405
2021-01-11 $52.27 $52.34 $52.26 $52.27 $50.80 395,371
2021-01-08 $52.37 $52.37 $52.27 $52.28 $50.81 406,059
2021-01-07 $52.43 $52.46 $52.37 $52.38 $50.90 357,482
2021-01-06 $52.48 $52.52 $52.43 $52.45 $50.97 321,551
2021-01-05 $52.47 $52.53 $52.45 $52.49 $51.01 293,671
2021-01-04 $52.43 $52.48 $52.40 $52.45 $50.97 368,871
2020-12-31 $52.45 $52.51 $52.42 $52.49 $51.01 224,186
2020-12-30 $52.41 $52.49 $52.41 $52.43 $50.95 167,606
2020-12-29 $52.47 $52.47 $52.40 $52.44 $50.96 135,919
2020-12-28 $52.48 $52.48 $52.39 $52.47 $50.99 197,487
2020-12-24 $52.45 $52.48 $52.40 $52.47 $50.99 111,401
2020-12-23 $52.39 $52.46 $52.38 $52.45 $50.97 158,780
2020-12-22 $52.37 $52.45 $52.35 $52.44 $50.96 145,990
2020-12-21 $52.36 $52.42 $52.34 $52.39 $50.91 233,456
2020-12-18 $52.41 $52.43 $52.37 $52.38 $50.90 265,832
2020-12-17 $52.52 $52.56 $52.47 $52.48 $50.93 207,421
2020-12-16 $52.50 $52.53 $52.47 $52.53 $50.97 304,247
2020-12-15 $52.48 $52.52 $52.45 $52.51 $50.95 137,388
2020-12-14 $52.50 $52.51 $52.46 $52.51 $50.95 159,303
2020-12-11 $52.47 $52.52 $52.47 $52.51 $50.95 273,459
2020-12-10 $52.45 $52.48 $52.40 $52.45 $50.90 199,888
2020-12-09 $52.45 $52.47 $52.41 $52.44 $50.89 254,786
2020-12-08 $52.42 $52.44 $52.37 $52.41 $50.86 173,739
2020-12-07 $52.39 $52.41 $52.34 $52.39 $50.84 302,959
2020-12-04 $52.35 $52.38 $52.34 $52.36 $50.81 208,675
2020-12-03 $52.34 $52.39 $52.27 $52.39 $50.84 174,295
2020-12-02 $52.34 $52.34 $52.27 $52.31 $50.76 219,719
2020-12-01 $52.37 $52.37 $52.28 $52.34 $50.78 148,024
2020-11-30 $52.41 $52.45 $52.37 $52.44 $50.81 282,745
2020-11-27 $52.39 $52.44 $52.38 $52.43 $50.80 125,220
2020-11-25 $52.31 $52.39 $52.30 $52.39 $50.76 186,222
2020-11-24 $52.36 $52.40 $52.30 $52.33 $50.70 453,569
2020-11-23 $52.40 $52.42 $52.35 $52.37 $50.74 185,576
2020-11-20 $52.35 $52.42 $52.30 $52.37 $50.74 157,813
2020-11-19 $52.25 $52.36 $52.23 $52.33 $50.70 210,356
2020-11-18 $52.21 $52.22 $52.15 $52.19 $50.57 329,017
2020-11-17 $52.07 $52.17 $52.06 $52.14 $50.52 214,093
2020-11-16 $52.06 $52.10 $52.00 $52.02 $50.40 405,226
2020-11-13 $52.01 $52.09 $52.00 $52.01 $50.39 318,058
2020-11-12 $51.94 $52.01 $51.91 $51.98 $50.36 177,365
2020-11-11 $51.90 $51.98 $51.89 $51.94 $50.32 164,143
2020-11-10 $51.89 $51.95 $51.88 $51.93 $50.31 235,907
2020-11-09 $51.93 $51.95 $51.86 $51.92 $50.30 175,933
2020-11-06 $51.96 $52.00 $51.95 $51.97 $50.35 231,972
2020-11-05 $51.98 $51.98 $51.92 $51.94 $50.32 268,935
2020-11-04 $51.82 $51.95 $51.82 $51.88 $50.27 271,688
2020-11-03 $51.62 $51.68 $51.55 $51.65 $50.04 165,864
2020-11-02 $51.53 $51.62 $51.53 $51.61 $50.00 163,092
2020-10-30 $51.70 $51.70 $51.60 $51.62 $49.94 110,794
2020-10-29 $51.69 $51.71 $51.63 $51.68 $49.99 92,283
2020-10-28 $51.70 $51.70 $51.65 $51.65 $49.97 138,173
2020-10-27 $51.67 $51.75 $51.60 $51.69 $50.00 239,893
2020-10-26 $51.69 $51.73 $51.65 $51.70 $50.01 163,092
2020-10-23 $51.64 $51.69 $51.58 $51.69 $50.00 135,113
2020-10-22 $51.59 $51.67 $51.59 $51.63 $49.95 157,207
2020-10-21 $51.61 $51.66 $51.55 $51.64 $49.95 243,100
2020-10-20 $51.72 $51.72 $51.60 $51.70 $50.01 166,790
2020-10-19 $51.69 $51.75 $51.63 $51.74 $50.05 150,367
2020-10-16 $51.71 $51.75 $51.59 $51.72 $50.03 105,351
2020-10-15 $51.65 $51.71 $51.63 $51.63 $49.95 129,131
2020-10-14 $51.61 $51.76 $51.61 $51.61 $49.93 119,528
2020-10-13 $51.68 $51.70 $51.59 $51.60 $49.92 178,422
2020-10-12 $51.58 $51.68 $51.58 $51.66 $49.97 152,070
2020-10-09 $51.63 $51.64 $51.56 $51.60 $49.92 268,915
2020-10-08 $51.55 $51.68 $51.54 $51.59 $49.91 247,261
2020-10-07 $51.64 $51.70 $51.56 $51.59 $49.91 589,263
2020-10-06 $51.78 $51.78 $51.67 $51.70 $50.01 247,899
2020-10-05 $51.82 $51.82 $51.73 $51.75 $50.06 292,830
2020-10-02 $51.85 $51.88 $51.78 $51.80 $50.11 267,821
2020-10-01 $51.82 $51.88 $51.79 $51.83 $50.14 244,563
2020-09-30 $52.02 $52.05 $51.93 $51.93 $50.16 254,034
2020-09-29 $52.00 $52.09 $52.00 $52.00 $50.22 246,272
2020-09-28 $52.00 $52.05 $52.00 $52.02 $50.24 191,708
2020-09-25 $52.02 $52.02 $51.96 $51.99 $50.21 178,035
2020-09-24 $52.00 $52.05 $51.99 $52.01 $50.23 197,253
2020-09-23 $52.03 $52.04 $51.92 $52.01 $50.23 235,940
2020-09-22 $52.04 $52.08 $52.01 $52.02 $50.24 129,332
2020-09-21 $52.01 $52.07 $51.99 $52.01 $50.23 192,819
2020-09-18 $51.96 $52.05 $51.96 $51.96 $50.18 153,404
2020-09-17 $51.98 $52.02 $51.96 $52.00 $50.22 108,837
2020-09-16 $51.98 $52.02 $51.93 $52.01 $50.23 160,096
2020-09-15 $51.96 $51.98 $51.89 $51.95 $50.17 130,078
2020-09-14 $51.91 $51.98 $51.87 $51.92 $50.15 166,365
2020-09-11 $51.95 $51.97 $51.87 $51.93 $50.16 300,610
2020-09-10 $51.97 $51.98 $51.89 $51.91 $50.14 549,194
2020-09-09 $52.00 $52.02 $51.90 $51.96 $50.18 151,316
2020-09-08 $51.92 $51.98 $51.89 $51.94 $50.17 170,609
2020-09-04 $51.96 $52.00 $51.89 $51.91 $50.14 127,297
2020-09-03 $51.92 $52.02 $51.90 $51.97 $50.19 344,590
2020-09-02 $51.92 $52.01 $51.89 $51.95 $50.17 277,974
2020-09-01 $51.92 $51.97 $51.86 $51.96 $50.18 195,764
2020-08-31 $51.97 $52.10 $51.91 $51.99 $50.14 149,374
2020-08-28 $51.96 $52.07 $51.93 $51.99 $50.14 113,540
2020-08-27 $52.14 $52.14 $51.92 $51.92 $50.07 194,389
2020-08-26 $52.15 $52.16 $52.06 $52.11 $50.25 216,425
2020-08-25 $52.18 $52.30 $52.13 $52.16 $50.30 207,626
2020-08-24 $52.23 $52.34 $52.18 $52.24 $50.38 180,683
2020-08-21 $52.26 $52.27 $52.16 $52.20 $50.34 188,886
2020-08-20 $52.32 $52.40 $52.23 $52.26 $50.40 282,957
2020-08-19 $52.42 $52.44 $52.33 $52.36 $50.49 252,969
2020-08-18 $52.42 $52.49 $52.39 $52.43 $50.56 172,777
2020-08-17 $52.45 $52.50 $52.43 $52.50 $50.63 162,588
2020-08-14 $52.51 $52.74 $52.47 $52.50 $50.63 316,055
2020-08-13 $52.53 $52.59 $52.50 $52.54 $50.67 206,387
2020-08-12 $52.58 $52.68 $52.51 $52.59 $50.71 330,518
2020-08-11 $52.64 $52.71 $52.58 $52.70 $50.82 221,824
2020-08-10 $52.61 $52.67 $52.55 $52.66 $50.78 528,075
2020-08-07 $52.64 $52.64 $52.57 $52.61 $50.73 130,401
2020-08-06 $52.55 $52.64 $52.52 $52.64 $50.76 173,578
2020-08-05 $52.49 $52.58 $52.34 $52.56 $50.68 560,416
2020-08-04 $52.40 $52.48 $52.37 $52.48 $50.61 163,871
2020-08-03 $52.41 $52.41 $52.30 $52.36 $50.49 255,228
2020-07-31 $52.41 $52.50 $52.37 $52.50 $50.55 145,649
2020-07-30 $52.36 $52.45 $52.32 $52.45 $50.50 184,335
2020-07-29 $52.34 $52.36 $52.30 $52.34 $50.39 222,471
2020-07-28 $52.27 $52.33 $52.20 $52.31 $50.36 149,751
2020-07-27 $52.28 $52.34 $52.23 $52.23 $50.29 155,112
2020-07-24 $52.29 $52.32 $52.21 $52.25 $50.31 236,583
2020-07-23 $52.27 $52.33 $52.20 $52.33 $50.38 433,726
2020-07-22 $52.22 $52.29 $52.10 $52.18 $50.24 916,034
2020-07-21 $52.20 $52.25 $52.14 $52.24 $50.30 135,746
2020-07-20 $52.14 $52.25 $52.14 $52.23 $50.29 291,544
2020-07-17 $52.10 $52.18 $52.08 $52.17 $50.23 283,784
2020-07-16 $52.03 $52.13 $52.01 $52.13 $50.19 178,052
2020-07-15 $51.95 $52.07 $51.95 $52.03 $50.10 212,400
2020-07-14 $51.88 $52.02 $51.86 $51.99 $50.06 211,500
2020-07-13 $51.89 $51.90 $51.83 $51.88 $49.95 221,444
2020-07-10 $51.81 $51.88 $51.76 $51.80 $49.87 223,920
2020-07-09 $51.71 $51.84 $51.71 $51.78 $49.85 219,800
2020-07-08 $51.68 $51.76 $51.68 $51.71 $49.79 290,100
2020-07-07 $51.62 $51.73 $51.60 $51.73 $49.81 327,700
2020-07-06 $51.68 $51.68 $51.56 $51.62 $49.70 237,500
2020-07-02 $51.64 $51.69 $51.58 $51.69 $49.77 151,100
2020-07-01 $51.57 $51.65 $51.57 $51.60 $49.68 276,535
2020-06-30 $51.64 $51.70 $51.64 $51.66 $49.66 133,845
2020-06-29 $51.65 $51.69 $51.62 $51.63 $49.63 289,498
2020-06-26 $51.68 $51.71 $51.60 $51.69 $49.69 169,756
2020-06-25 $51.62 $51.70 $51.60 $51.64 $49.64 288,355
2020-06-24 $51.67 $51.69 $51.60 $51.61 $49.61 370,296
2020-06-23 $51.67 $51.70 $51.63 $51.69 $49.69 194,881
2020-06-22 $51.66 $51.73 $51.63 $51.73 $49.72 750,497
2020-06-19 $51.64 $51.70 $51.61 $51.64 $49.64 240,016
2020-06-18 $51.65 $51.67 $51.61 $51.63 $49.63 192,842
2020-06-17 $51.67 $51.68 $51.61 $51.67 $49.67 193,450
2020-06-16 $51.63 $51.73 $51.61 $51.67 $49.67 319,397
2020-06-15 $51.64 $51.79 $51.64 $51.72 $49.71 187,115
2020-06-12 $51.72 $51.79 $51.65 $51.73 $49.72 131,681
2020-06-11 $51.70 $51.80 $51.70 $51.77 $49.76 580,582
2020-06-10 $51.64 $51.71 $51.56 $51.69 $49.69 348,204
2020-06-09 $51.49 $51.72 $51.49 $51.70 $49.70 673,411
2020-06-08 $51.46 $51.57 $51.45 $51.53 $49.53 264,079
2020-06-05 $51.57 $51.61 $51.42 $51.52 $49.52 259,574
2020-06-04 $51.56 $51.65 $51.56 $51.60 $49.60 209,906
2020-06-03 $51.64 $51.71 $51.58 $51.60 $49.60 257,147
2020-06-02 $51.72 $51.74 $51.65 $51.72 $49.71 235,663
2020-06-01 $51.65 $51.75 $51.65 $51.73 $49.72 364,657
2020-05-29 $51.72 $51.84 $51.72 $51.81 $49.72 487,250
2020-05-28 $51.71 $51.76 $51.62 $51.72 $49.63 240,355
2020-05-27 $51.67 $51.78 $51.67 $51.74 $49.65 397,559
2020-05-26 $51.57 $51.72 $51.57 $51.62 $49.54 550,543
2020-05-22 $51.56 $51.64 $51.46 $51.63 $49.55 130,913
2020-05-21 $51.39 $51.52 $51.39 $51.47 $49.39 246,513
2020-05-20 $51.20 $51.39 $51.20 $51.35 $49.28 366,618
2020-05-19 $51.11 $51.25 $51.11 $51.21 $49.14 392,442
2020-05-18 $51.07 $51.15 $51.02 $51.10 $49.04 349,864
2020-05-15 $50.93 $51.07 $50.93 $51.01 $48.95 227,848
2020-05-14 $50.84 $50.98 $50.52 $50.95 $48.89 526,971
2020-05-13 $50.63 $50.97 $50.63 $50.88 $48.83 458,708
2020-05-12 $50.55 $50.82 $50.50 $50.71 $48.66 451,552
2020-05-11 $50.45 $50.70 $50.45 $50.60 $48.56 313,151
2020-05-08 $50.35 $50.58 $50.30 $50.53 $48.49 732,618
2020-05-07 $50.17 $50.51 $50.17 $50.37 $48.34 3,437,494
2020-05-06 $50.26 $50.33 $50.14 $50.19 $48.17 2,866,633
2020-05-05 $50.30 $50.33 $50.19 $50.23 $48.20 549,381
2020-05-04 $49.84 $50.27 $49.83 $50.16 $48.14 666,526
2020-05-01 $49.55 $50.10 $49.55 $49.83 $47.82 602,454
2020-04-30 $49.59 $49.94 $49.52 $49.68 $47.59 470,885
2020-04-29 $49.69 $50.08 $49.61 $49.67 $47.58 436,636
2020-04-28 $50.23 $50.28 $49.54 $49.78 $47.69 620,373
2020-04-27 $50.12 $50.27 $50.03 $50.19 $48.08 488,573
2020-04-24 $50.08 $50.30 $49.98 $50.24 $48.13 845,245
2020-04-23 $50.22 $50.49 $50.14 $50.28 $48.17 541,007
2020-04-22 $50.45 $50.55 $50.17 $50.32 $48.21 430,211
2020-04-21 $50.63 $50.81 $50.37 $50.44 $48.32 436,151
2020-04-20 $50.88 $50.89 $50.44 $50.68 $48.55 802,209
2020-04-17 $51.05 $51.05 $50.83 $50.92 $48.78 471,487
2020-04-16 $51.02 $51.07 $50.84 $51.01 $48.87 496,839
2020-04-15 $50.82 $51.15 $50.82 $50.86 $48.72 689,148
2020-04-14 $50.86 $50.96 $50.72 $50.76 $48.63 729,249
2020-04-13 $50.87 $51.12 $50.67 $50.84 $48.70 1,326,759
2020-04-09 $50.56 $51.22 $50.56 $50.86 $48.72 1,235,621
2020-04-08 $50.18 $50.65 $50.18 $50.52 $48.40 510,803
2020-04-07 $49.92 $50.35 $49.84 $50.34 $48.23 691,582
2020-04-06 $49.23 $49.92 $49.23 $49.67 $47.58 902,282
2020-04-03 $48.66 $49.56 $48.55 $49.02 $46.96 1,593,749
2020-04-02 $48.36 $49.14 $48.36 $48.59 $46.55 1,275,577
2020-04-01 $49.89 $50.02 $48.19 $48.64 $46.60 1,632,256
2020-03-31 $50.48 $50.65 $50.00 $50.00 $47.82 1,020,290
2020-03-30 $50.57 $50.89 $50.55 $50.58 $48.37 932,945
2020-03-27 $50.67 $51.16 $50.41 $50.48 $48.28 2,174,538
2020-03-26 $50.14 $51.24 $49.81 $50.39 $48.19 2,315,470
2020-03-25 $47.74 $50.00 $47.26 $48.88 $46.75 1,933,893
2020-03-24 $45.40 $47.55 $45.40 $46.74 $44.70 2,029,371
2020-03-23 $44.10 $46.04 $43.99 $45.46 $43.48 1,775,183
2020-03-20 $44.44 $45.97 $43.53 $44.93 $42.97 6,357,274
2020-03-19 $46.59 $47.26 $42.81 $44.31 $42.38 9,914,344
2020-03-18 $47.84 $48.02 $46.75 $47.31 $45.24 3,183,703
2020-03-17 $48.56 $48.86 $48.10 $48.36 $46.25 1,223,757
2020-03-16 $49.09 $49.58 $48.11 $48.70 $46.57 3,804,629
2020-03-13 $49.72 $50.38 $48.76 $49.78 $47.61 9,227,198
2020-03-12 $50.12 $50.14 $47.69 $49.32 $47.17 6,099,923
2020-03-11 $51.97 $51.97 $51.04 $51.08 $48.85 794,438
2020-03-10 $52.31 $52.44 $51.83 $51.86 $49.60 515,402
2020-03-09 $52.22 $52.65 $52.07 $52.43 $50.14 923,518
2020-03-06 $52.19 $52.33 $52.09 $52.29 $50.01 766,472
2020-03-05 $52.06 $52.13 $51.99 $52.04 $49.77 230,252
2020-03-04 $52.07 $52.12 $51.97 $52.02 $49.75 191,626
2020-03-03 $52.02 $52.18 $51.89 $52.08 $49.81 333,305
2020-03-02 $51.89 $52.18 $51.89 $51.96 $49.69 601,447
2020-02-28 $52.23 $52.28 $51.90 $51.92 $49.57 1,029,403
2020-02-27 $52.18 $52.25 $52.13 $52.14 $49.78 266,854
2020-02-26 $52.07 $52.16 $52.06 $52.09 $49.73 362,126
2020-02-25 $52.00 $52.15 $51.97 $52.13 $49.77 211,214
2020-02-24 $51.99 $52.06 $51.95 $52.06 $49.70 148,490
2020-02-21 $51.70 $51.85 $51.70 $51.84 $49.49 124,235
2020-02-20 $51.65 $51.70 $51.63 $51.65 $49.31 114,203
2020-02-19 $51.61 $51.62 $51.56 $51.61 $49.27 163,132
2020-02-18 $51.57 $51.60 $51.52 $51.57 $49.23 133,807
2020-02-14 $51.55 $51.56 $51.48 $51.50 $49.17 206,127
2020-02-13 $51.48 $51.51 $51.44 $51.51 $49.17 129,723
2020-02-12 $51.48 $51.52 $51.44 $51.52 $49.18 399,218
2020-02-11 $51.47 $51.52 $51.46 $51.46 $49.13 159,698
2020-02-10 $51.48 $51.54 $51.43 $51.53 $49.19 144,687
2020-02-07 $51.46 $51.49 $51.42 $51.42 $49.09 111,424
2020-02-06 $51.36 $51.41 $51.36 $51.38 $49.05 96,834
2020-02-05 $51.40 $51.42 $51.34 $51.36 $49.03 358,969
2020-02-04 $51.54 $51.54 $51.44 $51.51 $49.17 147,423
2020-02-03 $51.56 $51.59 $51.53 $51.54 $49.20 246,302
2020-01-31 $51.66 $51.69 $51.65 $51.67 $49.24 132,739
2020-01-30 $51.64 $51.67 $51.62 $51.64 $49.22 312,796
2020-01-29 $51.56 $51.62 $51.56 $51.57 $49.15 226,955
2020-01-28 $51.57 $51.57 $51.52 $51.56 $49.14 117,488
2020-01-27 $51.46 $51.59 $51.46 $51.59 $49.17 175,435
2020-01-24 $51.47 $51.47 $51.39 $51.39 $48.98 277,707
2020-01-23 $51.32 $51.45 $51.32 $51.44 $49.03 129,863
2020-01-22 $51.31 $51.37 $51.30 $51.31 $48.90 291,860
2020-01-21 $51.24 $51.36 $51.20 $51.35 $48.94 297,307
2020-01-17 $51.23 $51.27 $51.19 $51.24 $48.83 202,083
2020-01-16 $51.24 $51.28 $51.23 $51.25 $48.84 169,690
2020-01-15 $51.14 $51.20 $51.14 $51.20 $48.80 539,790
2020-01-14 $51.09 $51.14 $51.06 $51.14 $48.74 118,597
2020-01-13 $51.06 $51.08 $51.03 $51.04 $48.64 152,961
2020-01-10 $51.01 $51.07 $51.01 $51.03 $48.63 196,577
2020-01-09 $51.00 $51.06 $50.96 $51.06 $48.66 122,805
2020-01-08 $50.99 $51.08 $50.96 $51.02 $48.63 330,905
2020-01-07 $50.92 $51.00 $50.92 $50.96 $48.57 132,467
2020-01-06 $50.93 $50.96 $50.87 $50.95 $48.56 171,747
2020-01-03 $50.77 $50.92 $50.76 $50.87 $48.48 292,412
2020-01-02 $50.62 $50.74 $50.62 $50.68 $48.30 807,977
2019-12-31 $50.63 $50.67 $50.58 $50.58 $48.21 133,737
2019-12-30 $50.67 $50.69 $50.66 $50.67 $48.29 134,162
2019-12-27 $50.67 $50.70 $50.67 $50.70 $48.32 97,760
2019-12-26 $50.59 $50.68 $50.50 $50.66 $48.28 141,090
2019-12-24 $50.64 $50.70 $50.59 $50.70 $48.32 85,918
2019-12-23 $50.64 $50.64 $50.58 $50.61 $48.23 160,469
2019-12-20 $50.57 $50.65 $50.57 $50.60 $48.22 249,138
2019-12-19 $50.70 $50.75 $50.70 $50.74 $48.27 139,396
2019-12-18 $50.73 $50.77 $50.73 $50.76 $48.29 108,546
2019-12-17 $50.69 $50.77 $50.69 $50.76 $48.29 222,158
2019-12-16 $50.75 $50.75 $50.66 $50.67 $48.21 145,712
2019-12-13 $50.66 $50.79 $50.63 $50.79 $48.32 141,792
2019-12-12 $50.76 $50.76 $50.63 $50.64 $48.18 117,059
2019-12-11 $50.69 $50.73 $50.65 $50.73 $48.26 103,792
2019-12-10 $50.68 $50.68 $50.61 $50.68 $48.22 144,084
2019-12-09 $50.58 $50.65 $50.58 $50.60 $48.14 94,227
2019-12-06 $50.60 $50.62 $50.54 $50.60 $48.14 191,260
2019-12-05 $50.58 $50.65 $50.58 $50.64 $48.18 111,287
2019-12-04 $50.64 $50.65 $50.59 $50.61 $48.15 163,686
2019-12-03 $50.57 $50.64 $50.54 $50.63 $48.17 107,239
2019-12-02 $50.56 $50.56 $50.43 $50.45 $48.00 178,054
2019-11-29 $50.64 $50.65 $50.62 $50.62 $48.07 52,379
2019-11-27 $50.62 $50.67 $50.62 $50.65 $48.10 114,366
2019-11-26 $50.64 $50.67 $50.60 $50.67 $48.12 108,344
2019-11-25 $50.57 $50.61 $50.57 $50.58 $48.04 96,446
2019-11-22 $50.57 $50.59 $50.55 $50.58 $48.04 100,332
2019-11-21 $50.54 $50.56 $50.53 $50.56 $48.02 107,626
2019-11-20 $50.52 $50.60 $50.50 $50.60 $48.05 115,487
2019-11-19 $50.43 $50.48 $50.43 $50.48 $47.94 91,424
2019-11-18 $50.41 $50.47 $50.40 $50.46 $47.92 192,081
2019-11-15 $50.43 $50.45 $50.39 $50.40 $47.86 126,897
2019-11-14 $50.36 $50.45 $50.36 $50.38 $47.85 164,427
2019-11-13 $50.35 $50.36 $50.31 $50.36 $47.83 177,747
2019-11-12 $50.22 $50.29 $50.21 $50.25 $47.72 158,414
2019-11-11 $50.21 $50.29 $50.21 $50.23 $47.70 131,362
2019-11-08 $50.30 $50.31 $50.20 $50.20 $47.67 134,670
2019-11-07 $50.42 $50.45 $50.27 $50.29 $47.76 298,059
2019-11-06 $50.47 $50.49 $50.43 $50.43 $47.89 99,087
2019-11-05 $50.49 $50.49 $50.43 $50.43 $47.89 210,221
2019-11-04 $50.58 $50.58 $50.49 $50.49 $47.95 158,870
2019-11-01 $50.67 $50.68 $50.61 $50.63 $48.08 186,277
2019-10-31 $50.60 $50.73 $50.60 $50.72 $48.08 226,428
2019-10-30 $50.54 $50.63 $50.50 $50.63 $48.00 131,617
2019-10-29 $50.48 $50.53 $50.46 $50.52 $47.89 98,313
2019-10-28 $50.50 $50.50 $50.47 $50.47 $47.85 164,966
2019-10-25 $50.51 $50.55 $50.44 $50.46 $47.84 156,443
2019-10-24 $50.57 $50.57 $50.51 $50.51 $47.89 85,381
2019-10-23 $50.57 $50.61 $50.54 $50.58 $47.95 96,575
2019-10-22 $50.53 $50.57 $50.50 $50.55 $47.92 139,117
2019-10-21 $50.59 $50.62 $50.53 $50.53 $47.90 125,523
2019-10-18 $50.65 $50.67 $50.62 $50.67 $48.04 104,303
2019-10-17 $50.73 $50.73 $50.64 $50.65 $48.02 98,803
2019-10-16 $50.74 $50.77 $50.70 $50.72 $48.08 146,131
2019-10-15 $50.83 $50.87 $50.73 $50.74 $48.10 81,443
2019-10-14 $50.83 $50.93 $50.80 $50.93 $48.28 86,536
2019-10-11 $50.94 $50.94 $50.76 $50.85 $48.21 167,821
2019-10-10 $51.04 $51.05 $50.96 $51.02 $48.37 154,171
2019-10-09 $51.03 $51.07 $51.00 $51.05 $48.40 87,190
2019-10-08 $50.94 $51.04 $50.91 $51.01 $48.36 297,488
2019-10-07 $50.85 $50.92 $50.85 $50.87 $48.23 160,770
2019-10-04 $50.86 $50.92 $50.86 $50.90 $48.25 115,258
2019-10-03 $50.81 $50.90 $50.80 $50.85 $48.21 129,667
2019-10-02 $50.66 $50.77 $50.66 $50.70 $48.07 182,376
2019-10-01 $50.57 $50.70 $50.47 $50.69 $48.06 152,773
2019-09-30 $50.68 $50.73 $50.62 $50.69 $47.97 210,433
2019-09-27 $50.63 $50.72 $50.63 $50.70 $47.98 140,939
2019-09-26 $50.68 $50.77 $50.64 $50.73 $48.01 398,142
2019-09-25 $50.78 $50.81 $50.66 $50.66 $47.94 374,131
2019-09-24 $50.77 $50.81 $50.73 $50.81 $48.08 656,595
2019-09-23 $50.71 $50.81 $50.67 $50.67 $47.95 223,755
2019-09-20 $50.58 $50.68 $50.54 $50.66 $47.94 200,968
2019-09-19 $50.55 $50.60 $50.40 $50.54 $47.83 192,239
2019-09-18 $50.41 $50.52 $50.40 $50.44 $47.73 149,238
2019-09-17 $50.35 $50.39 $50.31 $50.31 $47.61 163,504
2019-09-16 $50.40 $50.49 $50.37 $50.37 $47.67 230,800
2019-09-13 $50.53 $50.57 $50.40 $50.42 $47.71 219,299
2019-09-12 $50.77 $50.77 $50.59 $50.67 $47.95 135,998
2019-09-11 $50.84 $50.84 $50.70 $50.73 $48.01 236,009
2019-09-10 $50.98 $50.98 $50.82 $50.82 $48.09 160,400
2019-09-09 $51.03 $51.03 $50.94 $50.99 $48.25 105,201
2019-09-06 $51.07 $51.12 $51.04 $51.04 $48.30 163,000
2019-09-05 $51.21 $51.21 $51.07 $51.08 $48.34 316,843
2019-09-04 $51.27 $51.32 $51.20 $51.32 $48.57 174,712
2019-09-03 $51.21 $51.32 $51.21 $51.21 $48.46 102,200
2019-08-30 $51.37 $51.37 $51.29 $51.30 $48.46 341,958
2019-08-29 $51.35 $51.38 $51.31 $51.37 $48.53 90,425
2019-08-28 $51.34 $51.42 $51.34 $51.38 $48.54 298,261
2019-08-27 $51.35 $51.37 $51.29 $51.36 $48.52 125,224
2019-08-26 $51.27 $51.35 $51.27 $51.28 $48.44 116,305
2019-08-23 $51.26 $51.36 $51.21 $51.36 $48.52 316,872
2019-08-22 $51.29 $51.29 $51.22 $51.28 $48.44 111,158
2019-08-21 $51.24 $51.33 $51.23 $51.23 $48.40 118,873
2019-08-20 $51.36 $51.36 $51.28 $51.35 $48.51 131,477
2019-08-19 $51.24 $51.32 $51.19 $51.22 $48.39 132,153
2019-08-16 $51.30 $51.36 $51.28 $51.29 $48.45 157,202
2019-08-15 $51.37 $51.43 $51.29 $51.39 $48.55 192,271
2019-08-14 $51.23 $51.33 $51.23 $51.27 $48.43 399,181
2019-08-13 $51.23 $51.23 $51.10 $51.15 $48.32 247,489
2019-08-12 $51.13 $51.22 $51.13 $51.21 $48.38 125,164
2019-08-09 $51.10 $51.10 $51.03 $51.03 $48.21 155,529
2019-08-08 $51.13 $51.16 $51.03 $51.15 $48.32 597,847
2019-08-07 $51.05 $51.10 $51.01 $51.01 $48.19 503,129
2019-08-06 $50.84 $50.92 $50.78 $50.92 $48.10 255,935
2019-08-05 $50.81 $50.85 $50.79 $50.79 $47.98 138,016
2019-08-02 $50.69 $50.70 $50.64 $50.69 $47.89 96,704
2019-08-01 $50.53 $50.64 $50.49 $50.57 $47.77 171,640
2019-07-31 $50.56 $50.58 $50.51 $50.58 $47.70 371,461
2019-07-30 $50.53 $50.56 $50.48 $50.56 $47.68 116,870
2019-07-29 $50.47 $50.53 $50.47 $50.53 $47.65 122,301
2019-07-26 $50.47 $50.48 $50.43 $50.43 $47.56 71,303
2019-07-25 $50.49 $50.49 $50.43 $50.43 $47.56 103,422
2019-07-24 $50.42 $50.46 $50.42 $50.44 $47.57 93,903
2019-07-23 $50.43 $50.43 $50.37 $50.38 $47.51 111,976
2019-07-22 $50.39 $50.44 $50.39 $50.39 $47.52 94,838
2019-07-19 $50.38 $50.43 $50.38 $50.40 $47.53 72,783
2019-07-18 $50.34 $50.43 $50.34 $50.42 $47.55 101,844
2019-07-17 $50.29 $50.38 $50.29 $50.38 $47.51 136,673
2019-07-16 $50.30 $50.32 $50.26 $50.29 $47.42 124,156
2019-07-15 $50.27 $50.32 $50.27 $50.27 $47.41 169,614
2019-07-12 $50.30 $50.30 $50.22 $50.28 $47.41 241,267
2019-07-11 $50.24 $50.28 $50.22 $50.23 $47.37 231,643
2019-07-10 $50.22 $50.27 $50.22 $50.22 $47.36 475,398
2019-07-09 $50.15 $50.22 $50.15 $50.22 $47.36 201,371
2019-07-08 $50.18 $50.19 $50.13 $50.19 $47.33 155,419
2019-07-05 $50.16 $50.16 $50.07 $50.08 $47.23 97,648
2019-07-03 $50.12 $50.19 $50.10 $50.15 $47.29 202,672
2019-07-02 $50.13 $50.16 $50.10 $50.11 $47.25 164,258
2019-07-01 $50.07 $50.10 $50.04 $50.09 $47.24 137,287
2019-06-28 $50.15 $50.17 $50.11 $50.14 $47.20 145,292
2019-06-27 $50.17 $50.19 $50.14 $50.18 $47.23 203,641
2019-06-26 $50.14 $50.17 $50.11 $50.12 $47.18 170,756
2019-06-25 $50.12 $50.16 $50.10 $50.12 $47.18 377,562
2019-06-24 $50.11 $50.14 $50.09 $50.11 $47.17 141,072
2019-06-21 $50.13 $50.13 $50.07 $50.08 $47.14 137,307
2019-06-20 $50.16 $50.18 $50.14 $50.16 $47.22 331,748
2019-06-19 $50.06 $50.12 $50.03 $50.10 $47.16 195,952
2019-06-18 $50.10 $50.11 $50.03 $50.03 $47.09 130,232
2019-06-17 $50.06 $50.08 $50.01 $50.05 $47.11 274,162
2019-06-14 $50.01 $50.05 $50.00 $50.02 $47.08 189,485
2019-06-13 $50.11 $50.11 $50.02 $50.03 $47.09 732,011
2019-06-12 $50.08 $50.09 $50.05 $50.09 $47.15 80,717
2019-06-11 $50.12 $50.12 $50.04 $50.06 $47.12 400,853
2019-06-10 $50.14 $50.14 $50.11 $50.14 $47.20 410,575
2019-06-07 $50.14 $50.20 $50.13 $50.18 $47.23 236,492
2019-06-06 $50.12 $50.13 $50.08 $50.10 $47.16 347,629
2019-06-05 $50.07 $50.09 $50.06 $50.07 $47.13 189,684
2019-06-04 $50.04 $50.10 $50.02 $50.10 $47.16 260,963
2019-06-03 $50.00 $50.12 $50.00 $50.08 $47.14 157,759
2019-05-31 $50.12 $50.19 $50.04 $50.15 $47.12 168,500
2019-05-30 $49.98 $50.08 $49.93 $50.05 $47.03 172,592
2019-05-29 $49.98 $50.01 $49.93 $49.93 $46.92 317,208
2019-05-28 $49.92 $49.96 $49.92 $49.96 $46.94 90,901
2019-05-24 $49.90 $49.90 $49.84 $49.90 $46.89 158,195
2019-05-23 $49.86 $49.93 $49.79 $49.89 $46.88 222,455
2019-05-22 $49.78 $49.84 $49.74 $49.82 $46.81 180,174
2019-05-21 $49.83 $49.83 $49.73 $49.78 $46.78 153,108
2019-05-20 $49.87 $49.87 $49.80 $49.80 $46.79 133,414
2019-05-17 $49.92 $49.92 $49.82 $49.83 $46.82 112,976
2019-05-16 $49.81 $49.89 $49.81 $49.86 $46.85 143,561
2019-05-15 $49.89 $49.89 $49.82 $49.85 $46.84 144,194
2019-05-14 $49.75 $49.80 $49.74 $49.74 $46.74 108,153
2019-05-13 $49.78 $49.81 $49.74 $49.80 $46.79 193,840
2019-05-10 $49.66 $49.71 $49.64 $49.64 $46.64 156,013
2019-05-09 $49.70 $49.70 $49.62 $49.66 $46.66 155,960
2019-05-08 $49.59 $49.63 $49.56 $49.58 $46.59 171,592
2019-05-07 $49.56 $49.60 $49.49 $49.60 $46.61 131,388
2019-05-06 $49.47 $49.55 $49.47 $49.54 $46.55 108,043
2019-05-03 $49.42 $49.46 $49.38 $49.45 $46.47 131,251
2019-05-02 $49.39 $49.41 $49.32 $49.41 $46.43 178,844
2019-05-01 $49.39 $49.45 $49.36 $49.40 $46.42 194,116
2019-04-30 $49.42 $49.47 $49.36 $49.47 $46.40 204,216
2019-04-29 $49.39 $49.43 $49.38 $49.38 $46.31 128,538
2019-04-26 $49.39 $49.44 $49.38 $49.38 $46.31 204,051
2019-04-25 $49.28 $49.36 $49.28 $49.35 $46.29 92,815
2019-04-24 $49.23 $49.33 $49.21 $49.33 $46.27 158,948
2019-04-23 $49.12 $49.20 $49.08 $49.14 $46.09 318,923
2019-04-22 $49.07 $49.11 $49.06 $49.09 $46.04 195,419
2019-04-18 $49.06 $49.09 $49.03 $49.05 $46.01 160,289
2019-04-17 $49.03 $49.08 $49.03 $49.04 $46.00 153,757
2019-04-16 $49.07 $49.09 $49.03 $49.05 $46.01 171,023
2019-04-15 $49.09 $49.13 $48.75 $49.13 $46.08 168,488
2019-04-12 $49.09 $49.10 $49.03 $49.04 $46.00 134,312
2019-04-11 $49.13 $49.14 $49.09 $49.10 $46.05 197,162
2019-04-10 $49.07 $49.14 $49.07 $49.10 $46.05 124,756
2019-04-09 $49.11 $49.15 $49.05 $49.13 $46.08 318,686
2019-04-08 $49.07 $49.11 $49.03 $49.04 $46.00 190,754
2019-04-05 $49.05 $49.10 $49.00 $49.10 $46.05 251,355
2019-04-04 $49.07 $49.09 $49.04 $49.04 $46.00 203,354
2019-04-03 $49.11 $49.11 $49.03 $49.05 $46.01 342,432
2019-04-02 $49.12 $49.18 $49.10 $49.11 $46.06 426,133
2019-04-01 $49.26 $49.26 $49.08 $49.11 $46.06 527,394
2019-03-29 $49.27 $49.37 $49.25 $49.28 $46.14 580,836
2019-03-28 $49.35 $49.37 $49.32 $49.34 $46.19 632,192
2019-03-27 $49.32 $49.38 $49.30 $49.37 $46.22 185,891
2019-03-26 $49.25 $49.29 $49.20 $49.29 $46.15 237,307
2019-03-25 $49.15 $49.29 $49.15 $49.24 $46.10 349,231
2019-03-22 $49.11 $49.20 $49.06 $49.13 $46.00 172,684
2019-03-21 $48.94 $49.03 $48.94 $48.98 $45.86 596,608
2019-03-20 $48.84 $48.97 $48.83 $48.95 $45.83 679,351
2019-03-19 $48.80 $48.87 $48.80 $48.83 $45.71 95,912
2019-03-18 $48.82 $48.86 $48.82 $48.84 $45.73 121,700
2019-03-15 $48.83 $48.89 $48.74 $48.88 $45.76 524,734
2019-03-14 $48.75 $48.79 $48.72 $48.77 $45.66 165,131
2019-03-13 $48.75 $48.79 $48.73 $48.79 $45.68 123,308
2019-03-12 $48.77 $48.80 $48.73 $48.77 $45.66 379,533
2019-03-11 $48.70 $48.78 $48.70 $48.74 $45.63 186,502
2019-03-08 $48.73 $48.77 $48.69 $48.71 $45.60 190,189
2019-03-07 $48.64 $48.72 $48.64 $48.67 $45.57 719,577
2019-03-06 $48.53 $48.63 $48.53 $48.59 $45.49 290,245
2019-03-05 $48.47 $48.56 $48.47 $48.52 $45.43 175,153
2019-03-04 $48.49 $48.54 $48.47 $48.50 $45.41 288,703
2019-03-01 $48.45 $48.54 $48.44 $48.52 $45.43 228,370
2019-02-28 $48.63 $48.63 $48.54 $48.56 $45.37 280,961
2019-02-27 $48.62 $48.69 $48.59 $48.64 $45.45 216,669
2019-02-26 $48.67 $48.72 $48.63 $48.71 $45.51 271,689
2019-02-25 $48.54 $48.63 $48.54 $48.63 $45.44 206,056
2019-02-22 $48.57 $48.62 $48.53 $48.61 $45.42 332,063
2019-02-21 $48.53 $48.57 $48.51 $48.52 $45.34 239,938
2019-02-20 $48.55 $48.63 $48.55 $48.59 $45.40 261,608
2019-02-19 $48.57 $48.60 $48.54 $48.55 $45.36 407,713
2019-02-15 $48.53 $48.53 $48.47 $48.49 $45.31 293,349
2019-02-14 $48.56 $48.56 $48.53 $48.53 $45.35 299,149
2019-02-13 $48.43 $48.50 $48.43 $48.47 $45.29 426,688
2019-02-12 $48.48 $48.53 $48.44 $48.49 $45.31 837,424
2019-02-11 $48.52 $48.55 $48.47 $48.47 $45.29 989,846
2019-02-08 $48.50 $48.59 $48.49 $48.54 $45.36 503,447
2019-02-07 $48.44 $48.53 $48.42 $48.46 $45.28 1,035,391
2019-02-06 $48.33 $48.39 $48.29 $48.36 $45.19 340,324
2019-02-05 $48.35 $48.35 $48.26 $48.32 $45.15 256,519
2019-02-04 $48.27 $48.37 $48.27 $48.29 $45.12 1,040,079
2019-02-01 $48.31 $48.39 $48.23 $48.27 $45.10 984,447
2019-01-31 $48.34 $48.45 $48.34 $48.44 $45.18 908,229
2019-01-30 $48.30 $48.31 $48.23 $48.29 $45.04 619,713
2019-01-29 $48.26 $48.32 $48.20 $48.31 $45.06 448,966
2019-01-28 $48.19 $48.23 $48.18 $48.19 $44.94 337,103
2019-01-25 $48.22 $48.24 $48.16 $48.16 $44.92 281,296
2019-01-24 $48.25 $48.29 $48.21 $48.23 $44.98 459,936
2019-01-23 $48.25 $48.26 $48.20 $48.26 $45.01 819,637
2019-01-22 $48.27 $48.35 $48.26 $48.26 $45.01 687,990
2019-01-18 $48.29 $48.34 $48.21 $48.27 $45.02 846,915
2019-01-17 $48.20 $48.30 $48.20 $48.24 $44.99 458,825
2019-01-16 $48.22 $48.27 $48.18 $48.23 $44.98 415,324
2019-01-15 $48.27 $48.28 $48.20 $48.24 $44.99 275,990
2019-01-14 $48.33 $48.33 $48.20 $48.20 $44.95 793,430
2019-01-11 $48.12 $48.28 $48.12 $48.20 $44.95 1,191,942
2019-01-10 $48.12 $48.15 $48.08 $48.10 $44.86 330,254
2019-01-09 $48.13 $48.13 $48.03 $48.09 $44.85 535,254
2019-01-08 $48.13 $48.21 $48.11 $48.13 $44.89 471,815
2019-01-07 $48.21 $48.28 $48.14 $48.15 $44.91 733,215
2019-01-04 $48.23 $48.23 $48.11 $48.14 $44.90 905,170
2019-01-03 $48.20 $48.31 $48.20 $48.29 $45.04 638,960
2019-01-02 $48.15 $48.22 $48.09 $48.19 $44.94 799,439
2018-12-31 $48.04 $48.18 $48.04 $48.12 $44.88 1,337,133
2018-12-28 $48.05 $48.11 $48.01 $48.06 $44.82 622,211
2018-12-27 $48.11 $48.11 $47.96 $48.02 $44.79 1,209,853
2018-12-26 $48.02 $48.09 $47.97 $48.01 $44.78 555,811
2018-12-24 $48.06 $48.11 $48.02 $48.11 $44.87 351,943
2018-12-21 $48.00 $48.02 $47.92 $48.00 $44.77 1,684,078
2018-12-20 $47.98 $48.03 $47.90 $47.91 $44.68 858,078
2018-12-19 $47.83 $48.36 $47.80 $47.89 $44.66 1,683,980
2018-12-18 $47.76 $47.91 $47.76 $47.86 $44.55 759,921
2018-12-17 $47.70 $47.81 $47.70 $47.79 $44.48 823,261
2018-12-14 $47.69 $47.74 $47.69 $47.72 $44.42 509,967
2018-12-13 $47.76 $47.79 $47.70 $47.73 $44.43 908,165
2018-12-12 $47.61 $47.75 $47.61 $47.75 $44.45 1,927,888
2018-12-11 $47.63 $47.72 $47.61 $47.62 $44.33 922,102
2018-12-10 $47.71 $47.78 $47.66 $47.66 $44.36 639,640
2018-12-07 $47.73 $47.78 $47.71 $47.71 $44.41 706,563
2018-12-06 $47.69 $47.83 $47.69 $47.73 $44.43 1,450,948
2018-12-04 $47.61 $47.69 $47.59 $47.67 $44.37 1,792,033
2018-12-03 $47.49 $47.63 $47.44 $47.63 $44.34 1,039,955
2018-11-30 $47.49 $47.60 $47.49 $47.60 $44.22 832,310
2018-11-29 $47.34 $47.50 $47.34 $47.49 $44.12 767,824
2018-11-28 $47.26 $47.35 $47.26 $47.31 $43.95 854,457
2018-11-27 $47.23 $47.33 $47.20 $47.32 $43.96 945,349
2018-11-26 $47.28 $47.30 $47.21 $47.23 $43.88 579,592
2018-11-23 $47.33 $47.34 $47.24 $47.33 $43.97 263,575
2018-11-21 $47.22 $47.29 $47.19 $47.20 $43.85 597,888
2018-11-20 $47.26 $47.31 $47.20 $47.29 $43.93 781,454
2018-11-19 $47.24 $47.27 $47.20 $47.23 $43.88 1,452,923
2018-11-16 $47.16 $47.27 $47.16 $47.24 $43.89 1,622,485
2018-11-15 $47.20 $47.24 $47.13 $47.17 $43.82 707,429
2018-11-14 $47.00 $47.19 $47.00 $47.14 $43.79 649,364
2018-11-13 $47.03 $47.13 $47.02 $47.08 $43.74 774,250
2018-11-12 $46.92 $47.08 $46.92 $47.06 $43.72 836,873
2018-11-09 $46.84 $46.96 $46.84 $46.89 $43.56 832,528
2018-11-08 $46.88 $46.89 $46.77 $46.77 $43.45 853,691
2018-11-07 $46.80 $46.88 $46.77 $46.82 $43.50 1,892,358
2018-11-06 $46.70 $46.73 $46.66 $46.70 $43.38 1,513,141
2018-11-05 $46.78 $46.78 $46.68 $46.71 $43.39 2,509,114
2018-11-02 $46.85 $46.89 $46.64 $46.65 $43.34 2,408,098
2018-11-01 $46.83 $46.90 $46.82 $46.85 $43.52 1,834,330
2018-10-31 $47.02 $47.02 $46.92 $47.00 $43.58 1,766,924
2018-10-30 $47.09 $47.11 $47.04 $47.04 $43.62 994,218
2018-10-29 $47.16 $47.17 $47.09 $47.11 $43.68 1,255,491
2018-10-26 $47.19 $47.29 $47.16 $47.17 $43.74 818,343
2018-10-25 $47.15 $47.17 $47.11 $47.11 $43.68 731,634
2018-10-24 $47.19 $47.20 $47.13 $47.19 $43.75 1,156,415
2018-10-23 $47.18 $47.20 $47.13 $47.15 $43.72 986,981
2018-10-22 $47.05 $47.09 $47.03 $47.06 $43.63 1,726,279
2018-10-19 $47.01 $47.07 $46.99 $47.07 $43.64 1,606,424
2018-10-18 $47.02 $47.10 $46.99 $47.01 $43.59 637,028
2018-10-17 $47.04 $47.08 $46.98 $47.03 $43.61 459,550
2018-10-16 $47.02 $47.02 $46.97 $46.99 $43.57 576,814
2018-10-15 $47.04 $47.08 $46.97 $46.99 $43.57 1,319,713
2018-10-12 $46.99 $47.10 $46.98 $47.04 $43.62 648,724
2018-10-11 $47.01 $47.10 $46.97 $47.02 $43.60 1,583,394
2018-10-10 $46.98 $47.07 $46.95 $47.00 $43.58 1,550,011
2018-10-09 $47.19 $47.19 $47.07 $47.07 $43.64 1,589,475
2018-10-08 $47.09 $47.17 $47.09 $47.14 $43.71 1,516,135
2018-10-05 $47.10 $47.15 $47.06 $47.09 $43.66 1,695,363
2018-10-04 $47.19 $47.21 $47.10 $47.11 $43.68 2,747,644
2018-10-03 $47.37 $47.39 $47.20 $47.23 $43.79 984,193
2018-10-02 $47.39 $47.45 $47.37 $47.39 $43.94 687,380
2018-10-01 $47.41 $47.43 $47.35 $47.35 $43.90 604,236
2018-09-28 $47.63 $47.63 $47.48 $47.48 $43.94 1,452,555
2018-09-27 $47.45 $47.58 $47.45 $47.58 $44.03 575,895
2018-09-26 $47.41 $47.51 $47.41 $47.47 $43.93 662,395
2018-09-25 $47.41 $47.48 $47.41 $47.45 $43.91 2,130,359
2018-09-24 $47.54 $47.54 $47.45 $47.51 $43.96 1,230,323
2018-09-21 $47.48 $47.57 $47.48 $47.51 $43.96 677,613
2018-09-20 $47.40 $47.53 $47.40 $47.50 $43.96 1,338,506
2018-09-19 $47.51 $47.53 $47.40 $47.43 $43.89 2,653,796
2018-09-18 $47.60 $47.60 $47.51 $47.52 $43.97 1,565,824
2018-09-17 $47.64 $47.65 $47.57 $47.58 $44.03 516,272
2018-09-14 $47.68 $47.69 $47.61 $47.63 $44.08 756,383
2018-09-13 $47.71 $47.74 $47.67 $47.73 $44.17 436,508
2018-09-12 $47.74 $47.75 $47.68 $47.69 $44.13 721,007
2018-09-11 $47.75 $47.79 $47.70 $47.75 $44.19 1,070,732
2018-09-10 $47.75 $47.80 $47.72 $47.79 $44.22 493,096
2018-09-07 $47.81 $47.83 $47.73 $47.76 $44.20 1,033,612
2018-09-06 $47.86 $47.92 $47.84 $47.84 $44.27 404,130
2018-09-05 $47.88 $47.97 $47.84 $47.87 $44.30 661,364
2018-09-04 $48.03 $48.03 $47.83 $47.90 $44.33 567,232
2018-08-31 $48.01 $48.10 $48.00 $48.04 $44.37 196,447
2018-08-30 $47.99 $48.03 $47.98 $47.99 $44.33 277,700
2018-08-29 $48.02 $48.11 $47.98 $47.98 $44.32 248,965
2018-08-28 $48.04 $48.07 $47.98 $48.01 $44.34 685,886
2018-08-27 $48.06 $48.10 $48.00 $48.00 $44.33 279,979
2018-08-24 $48.00 $48.09 $47.92 $48.04 $44.37 304,719
2018-08-23 $48.04 $48.08 $48.01 $48.02 $44.35 233,579
2018-08-22 $48.04 $48.10 $48.04 $48.05 $44.38 123,561
2018-08-21 $48.03 $48.06 $47.99 $48.06 $44.39 394,650
2018-08-20 $48.06 $48.07 $48.00 $48.00 $44.33 254,555
2018-08-17 $47.98 $48.05 $47.96 $48.02 $44.35 174,482
2018-08-16 $47.99 $48.05 $47.95 $47.99 $44.33 157,117
2018-08-15 $48.01 $48.03 $47.96 $48.01 $44.34 369,904
2018-08-14 $47.95 $47.99 $47.90 $47.90 $44.24 158,316
2018-08-13 $47.93 $48.00 $47.93 $48.00 $44.33 484,826
2018-08-10 $47.86 $48.00 $47.85 $47.97 $44.31 671,486
2018-08-09 $47.93 $47.93 $47.81 $47.83 $44.18 825,340
2018-08-08 $47.93 $47.93 $47.80 $47.82 $44.17 414,706
2018-08-07 $47.92 $47.97 $47.84 $47.84 $44.19 377,425
2018-08-06 $47.93 $47.97 $47.91 $47.91 $44.25 322,868
2018-08-03 $47.91 $47.96 $47.90 $47.93 $44.27 471,038
2018-08-02 $47.86 $47.92 $47.84 $47.91 $44.25 522,413
2018-08-01 $47.94 $47.94 $47.77 $47.87 $44.21 530,335
2018-07-31 $47.99 $48.04 $47.98 $47.98 $44.23 204,579
2018-07-30 $47.97 $48.03 $47.90 $47.98 $44.23 1,509,633
2018-07-27 $48.01 $48.10 $48.01 $48.03 $44.28 241,165
2018-07-26 $48.10 $48.10 $48.00 $48.04 $44.29 314,647
2018-07-25 $48.03 $48.13 $48.03 $48.03 $44.28 334,451
2018-07-24 $48.13 $48.17 $48.05 $48.05 $44.30 279,417
2018-07-23 $48.19 $48.19 $48.07 $48.07 $44.32 421,459
2018-07-20 $48.21 $48.21 $48.16 $48.16 $44.40 180,239
2018-07-19 $48.21 $48.21 $48.15 $48.20 $44.44 294,820
2018-07-18 $48.16 $48.19 $48.11 $48.15 $44.39 187,798
2018-07-17 $48.17 $48.19 $48.11 $48.18 $44.42 569,069
2018-07-16 $48.16 $48.20 $48.13 $48.15 $44.39 533,698
2018-07-13 $48.17 $48.19 $48.07 $48.18 $44.42 381,137
2018-07-12 $48.15 $48.15 $48.04 $48.10 $44.34 192,961
2018-07-11 $48.09 $48.13 $48.04 $48.13 $44.37 196,209
2018-07-10 $48.10 $48.10 $48.04 $48.08 $44.33 492,588
2018-07-09 $48.06 $48.12 $48.01 $48.04 $44.29 471,431
2018-07-06 $48.07 $48.08 $48.00 $48.04 $44.29 172,512
2018-07-05 $48.00 $48.07 $47.98 $47.99 $44.24 227,468
2018-07-03 $47.96 $48.01 $47.89 $47.99 $44.24 113,243
2018-07-02 $47.94 $47.98 $47.91 $47.96 $44.22 331,357
2018-06-29 $48.05 $48.08 $47.97 $47.98 $44.15 364,654
2018-06-28 $48.03 $48.07 $48.00 $48.00 $44.17 303,933
2018-06-27 $47.98 $48.07 $47.97 $48.02 $44.19 382,413
2018-06-26 $48.02 $48.06 $47.97 $47.99 $44.16 317,345
2018-06-25 $47.97 $48.03 $47.97 $48.00 $44.17 375,993
2018-06-22 $47.97 $48.01 $47.96 $48.00 $44.17 217,881
2018-06-21 $48.01 $48.03 $47.98 $47.99 $44.16 239,251
2018-06-20 $48.00 $48.03 $47.95 $48.00 $44.17 177,524
2018-06-19 $47.97 $48.04 $47.97 $48.03 $44.20 332,448
2018-06-18 $48.00 $48.00 $47.92 $47.92 $44.09 333,243
2018-06-15 $47.95 $47.97 $47.90 $47.93 $44.10 431,798
2018-06-14 $47.89 $47.94 $47.88 $47.90 $44.08 292,108
2018-06-13 $47.86 $47.93 $47.82 $47.88 $44.06 272,190
2018-06-12 $47.93 $47.93 $47.87 $47.91 $44.09 263,232
2018-06-11 $47.89 $47.98 $47.87 $47.90 $44.08 426,479
2018-06-08 $47.93 $47.99 $47.89 $47.89 $44.07 257,149
2018-06-07 $47.94 $48.01 $47.88 $47.91 $44.09 257,892
2018-06-06 $47.97 $47.97 $47.89 $47.90 $44.08 199,325
2018-06-05 $48.01 $48.01 $47.93 $47.93 $44.10 368,170
2018-06-04 $47.98 $48.04 $47.92 $47.92 $44.09 520,611
2018-06-01 $48.00 $48.00 $47.93 $47.94 $44.11 304,100
2018-05-31 $48.16 $48.28 $48.11 $48.12 $44.20 673,557
2018-05-30 $48.03 $48.21 $48.03 $48.11 $44.19 309,193
2018-05-29 $48.09 $48.22 $48.09 $48.19 $44.26 1,146,833
2018-05-25 $47.90 $48.09 $47.90 $48.00 $44.09 1,429,649
2018-05-24 $47.83 $47.89 $47.82 $47.86 $43.96 334,439
2018-05-23 $47.74 $47.83 $47.74 $47.80 $43.90 450,556
2018-05-22 $47.69 $47.70 $47.63 $47.70 $43.81 965,112
2018-05-21 $47.62 $47.75 $47.62 $47.65 $43.77 463,192
2018-05-18 $47.68 $47.72 $47.64 $47.70 $43.81 403,037
2018-05-17 $47.65 $47.69 $47.58 $47.67 $43.78 512,557
2018-05-16 $47.67 $47.76 $47.65 $47.66 $43.77 295,287
2018-05-15 $47.76 $47.83 $47.65 $47.65 $43.77 724,942
2018-05-14 $47.86 $47.88 $47.81 $47.83 $43.93 401,599
2018-05-11 $47.84 $47.89 $47.81 $47.82 $43.92 304,279
2018-05-10 $47.93 $47.93 $47.78 $47.80 $43.90 655,832
2018-05-09 $47.85 $47.85 $47.74 $47.79 $43.89 1,064,399
2018-05-08 $47.84 $47.87 $47.80 $47.84 $43.94 450,675
2018-05-07 $47.90 $47.91 $47.84 $47.87 $43.97 501,358
2018-05-04 $47.84 $47.86 $47.79 $47.84 $43.94 251,550
2018-05-03 $47.73 $47.79 $47.72 $47.77 $43.88 684,877
2018-05-02 $47.58 $47.65 $47.55 $47.65 $43.77 597,003
2018-05-01 $47.54 $47.64 $47.53 $47.57 $43.69 649,313
2018-04-30 $47.64 $47.69 $47.58 $47.67 $43.70 890,285
2018-04-27 $47.57 $47.64 $47.57 $47.58 $43.62 876,071
2018-04-26 $47.52 $47.63 $47.52 $47.57 $43.61 855,756
2018-04-25 $47.64 $47.64 $47.52 $47.56 $43.60 1,150,757
2018-04-24 $47.70 $47.79 $47.64 $47.72 $43.75 1,103,786
2018-04-23 $47.78 $47.80 $47.72 $47.76 $43.78 602,759
2018-04-20 $47.71 $47.80 $47.71 $47.73 $43.76 469,738
2018-04-19 $47.79 $47.83 $47.75 $47.75 $43.77 448,740
2018-04-18 $47.80 $47.88 $47.80 $47.87 $43.88 195,720
2018-04-17 $47.80 $47.91 $47.79 $47.82 $43.84 1,291,080
2018-04-16 $47.83 $47.90 $47.81 $47.82 $43.84 354,540
2018-04-13 $47.86 $47.92 $47.81 $47.92 $43.93 334,076
2018-04-12 $47.91 $47.93 $47.84 $47.84 $43.86 351,953
2018-04-11 $47.85 $47.96 $47.85 $47.95 $43.96 536,763
2018-04-10 $47.82 $47.87 $47.80 $47.84 $43.86 376,068
2018-04-09 $47.81 $47.89 $47.77 $47.81 $43.83 754,168
2018-04-06 $47.81 $47.87 $47.79 $47.81 $43.83 627,575
2018-04-05 $47.86 $47.86 $47.72 $47.76 $43.78 300,564
2018-04-04 $47.81 $47.92 $47.77 $47.77 $43.79 587,102
2018-04-03 $47.92 $47.93 $47.78 $47.85 $43.87 547,973
2018-04-02 $47.89 $47.96 $47.81 $47.91 $43.92 330,863
2018-03-29 $47.95 $48.03 $47.91 $48.03 $43.95 533,829
2018-03-28 $47.90 $48.00 $47.80 $47.99 $43.92 575,578
2018-03-27 $47.83 $47.93 $47.77 $47.86 $43.80 253,351
2018-03-26 $47.77 $47.89 $47.75 $47.78 $43.72 486,945
2018-03-23 $47.81 $47.91 $47.75 $47.82 $43.76 406,512
2018-03-22 $47.83 $47.90 $47.80 $47.82 $43.76 328,128
2018-03-21 $47.76 $47.80 $47.65 $47.70 $43.65 664,286
2018-03-20 $47.81 $47.84 $47.70 $47.70 $43.65 385,746
2018-03-19 $47.80 $47.86 $47.74 $47.75 $43.70 424,087
2018-03-16 $47.72 $47.87 $47.72 $47.82 $43.76 775,683
2018-03-15 $47.79 $47.86 $47.71 $47.81 $43.75 411,229
2018-03-14 $47.76 $47.82 $47.71 $47.82 $43.76 586,643
2018-03-13 $47.78 $47.80 $47.71 $47.77 $43.71 333,097
2018-03-12 $47.78 $47.83 $47.72 $47.75 $43.70 626,702
2018-03-09 $47.85 $47.85 $47.67 $47.67 $43.62 387,566
2018-03-08 $47.85 $47.90 $47.78 $47.90 $43.83 355,363
2018-03-07 $47.80 $47.87 $47.74 $47.78 $43.72 409,354
2018-03-06 $47.85 $47.86 $47.74 $47.85 $43.79 539,920
2018-03-05 $47.85 $47.88 $47.76 $47.77 $43.71 623,644
2018-03-02 $47.72 $47.87 $47.72 $47.81 $43.75 444,232
2018-03-01 $47.71 $47.88 $47.71 $47.80 $43.74 272,870
2018-02-28 $47.76 $47.85 $47.72 $47.77 $43.63 324,928
2018-02-27 $47.84 $47.90 $47.72 $47.75 $43.61 401,833
2018-02-26 $47.92 $47.97 $47.82 $47.84 $43.69 619,566
2018-02-23 $47.88 $47.90 $47.75 $47.89 $43.74 250,584
2018-02-22 $47.89 $47.89 $47.76 $47.85 $43.70 689,404
2018-02-21 $47.92 $47.96 $47.70 $47.81 $43.67 483,700
2018-02-20 $47.84 $47.92 $47.79 $47.81 $43.67 499,989
2018-02-16 $47.80 $47.95 $47.80 $47.85 $43.70 421,887
2018-02-15 $47.81 $47.94 $47.69 $47.84 $43.69 377,496
2018-02-14 $47.97 $47.97 $47.81 $47.88 $43.73 511,962
2018-02-13 $47.98 $48.04 $47.86 $48.02 $43.86 768,467
2018-02-12 $47.86 $48.01 $47.82 $47.88 $43.73 403,529
2018-02-09 $47.84 $48.03 $47.84 $47.97 $43.81 491,006
2018-02-08 $47.92 $48.02 $47.81 $47.87 $43.72 651,508
2018-02-07 $48.11 $48.13 $47.92 $47.93 $43.78 702,583
2018-02-06 $47.94 $48.12 $47.93 $48.04 $43.88 717,884
2018-02-05 $47.80 $48.05 $47.80 $48.02 $43.86 762,785
2018-02-02 $47.93 $47.96 $47.84 $47.93 $43.78 746,559
2018-02-01 $48.18 $48.18 $47.99 $48.07 $43.90 432,640
2018-01-31 $48.26 $48.28 $48.20 $48.26 $44.00 469,501
2018-01-30 $48.32 $48.33 $48.20 $48.27 $44.01 1,542,069
2018-01-29 $48.45 $48.48 $48.30 $48.30 $44.03 772,472
2018-01-26 $48.55 $48.56 $48.46 $48.51 $44.23 436,091
2018-01-25 $48.57 $48.61 $48.48 $48.61 $44.32 468,579
2018-01-24 $48.63 $48.63 $48.54 $48.62 $44.33 448,887
2018-01-23 $48.75 $48.75 $48.63 $48.65 $44.35 702,064
2018-01-22 $48.74 $48.74 $48.63 $48.73 $44.43 1,372,729
2018-01-19 $48.66 $48.77 $48.60 $48.60 $44.31 464,989
2018-01-18 $48.67 $48.77 $48.62 $48.65 $44.35 640,477
2018-01-17 $48.75 $48.80 $48.71 $48.79 $44.48 564,381
2018-01-16 $48.70 $48.78 $48.66 $48.72 $44.42 1,488,847
2018-01-12 $48.66 $48.73 $48.66 $48.72 $44.42 444,470
2018-01-11 $48.58 $48.75 $48.58 $48.74 $44.44 544,352
2018-01-10 $48.74 $48.79 $48.61 $48.70 $44.40 624,901
2018-01-09 $48.90 $48.94 $48.80 $48.86 $44.54 527,068
2018-01-08 $48.98 $48.98 $48.91 $48.96 $44.64 703,588
2018-01-05 $48.94 $48.98 $48.87 $48.89 $44.57 252,944
2018-01-04 $48.98 $49.02 $48.85 $48.86 $44.54 797,005
2018-01-03 $48.96 $49.03 $48.94 $48.94 $44.62 514,307
2018-01-02 $48.97 $49.04 $48.89 $48.94 $44.62 447,280
2017-12-29 $48.97 $49.00 $48.92 $48.97 $44.65 414,692
2017-12-28 $48.88 $49.04 $48.88 $48.97 $44.65 488,260
2017-12-27 $48.80 $48.95 $48.78 $48.87 $44.55 434,875
2017-12-26 $48.74 $48.78 $48.68 $48.75 $44.44 522,222
2017-12-22 $48.56 $48.73 $48.56 $48.65 $44.35 814,360
2017-12-21 $48.45 $48.62 $48.45 $48.58 $44.29 594,540
2017-12-20 $48.60 $48.64 $48.44 $48.55 $44.26 571,685
2017-12-19 $48.78 $48.80 $48.60 $48.64 $44.34 1,013,364
2017-12-18 $49.02 $49.05 $48.83 $48.88 $44.49 889,261
2017-12-15 $49.02 $49.07 $48.96 $49.05 $44.64 644,338
2017-12-14 $49.01 $49.14 $48.93 $49.03 $44.62 733,140
2017-12-13 $48.81 $49.02 $48.81 $49.02 $44.61 575,619
2017-12-12 $48.83 $48.85 $48.73 $48.82 $44.43 454,585
2017-12-11 $48.86 $48.92 $48.78 $48.88 $44.49 452,815
2017-12-08 $48.96 $49.21 $48.85 $48.87 $44.48 961,966
2017-12-07 $49.27 $49.31 $49.19 $49.23 $44.80 427,366
2017-12-06 $49.09 $49.33 $49.06 $49.29 $44.86 698,761
2017-12-05 $48.74 $49.00 $48.74 $48.95 $44.55 438,537
2017-12-04 $48.69 $48.75 $48.69 $48.70 $44.32 402,761
2017-12-01 $48.60 $48.78 $48.53 $48.72 $44.34 472,116
2017-11-30 $48.48 $48.63 $48.44 $48.54 $44.10 1,095,955
2017-11-29 $48.45 $48.52 $48.34 $48.44 $44.00 517,115
2017-11-28 $48.57 $48.62 $48.48 $48.57 $44.12 511,812
2017-11-27 $48.73 $48.74 $48.62 $48.67 $44.21 388,075
2017-11-24 $48.72 $48.77 $48.69 $48.73 $44.27 170,083
2017-11-22 $48.85 $48.85 $48.72 $48.79 $44.32 434,139
2017-11-21 $48.97 $48.97 $48.88 $48.88 $44.40 424,105
2017-11-20 $48.98 $48.98 $48.91 $48.97 $44.49 297,456
2017-11-17 $48.95 $48.97 $48.93 $48.93 $44.45 216,272
2017-11-16 $48.95 $48.99 $48.94 $48.95 $44.47 181,625
2017-11-15 $48.99 $49.01 $48.96 $48.98 $44.49 214,381
2017-11-14 $49.01 $49.02 $48.95 $48.95 $44.47 256,765
2017-11-13 $49.01 $49.03 $48.98 $49.03 $44.54 260,527
2017-11-10 $49.03 $49.07 $49.01 $49.06 $44.57 258,974
2017-11-09 $49.24 $49.26 $49.16 $49.18 $44.68 419,725
2017-11-08 $49.25 $49.28 $49.23 $49.24 $44.73 185,382
2017-11-07 $49.12 $49.22 $49.09 $49.17 $44.67 163,659
2017-11-06 $49.05 $49.10 $49.01 $49.04 $44.55 303,703
2017-11-03 $48.91 $49.01 $48.91 $48.98 $44.50 317,901
2017-11-02 $48.88 $48.94 $48.87 $48.93 $44.45 264,918
2017-11-01 $48.91 $48.91 $48.84 $48.86 $44.39 346,050
2017-10-31 $48.92 $48.96 $48.91 $48.92 $44.36 204,624
2017-10-30 $48.94 $48.97 $48.89 $48.94 $44.38 214,502
2017-10-27 $48.85 $48.96 $48.84 $48.91 $44.35 291,128
2017-10-26 $48.97 $48.97 $48.85 $48.90 $44.34 435,029
2017-10-25 $49.03 $49.04 $48.93 $48.94 $44.38 1,557,482
2017-10-24 $49.15 $49.15 $49.07 $49.07 $44.49 562,211
2017-10-23 $49.14 $49.18 $49.11 $49.14 $44.56 170,637
2017-10-20 $49.16 $49.19 $49.13 $49.15 $44.57 223,138
2017-10-19 $49.27 $49.31 $49.23 $49.23 $44.64 182,326
2017-10-18 $49.22 $49.23 $49.20 $49.22 $44.63 143,723
2017-10-17 $49.16 $49.26 $49.16 $49.25 $44.66 324,335
2017-10-16 $49.13 $49.17 $49.09 $49.16 $44.58 535,843
2017-10-13 $49.04 $49.14 $49.04 $49.14 $44.56 263,262
2017-10-12 $49.01 $49.04 $48.99 $49.01 $44.44 170,890
2017-10-11 $48.92 $49.00 $48.88 $48.97 $44.40 399,316
2017-10-10 $48.91 $48.99 $48.87 $48.93 $44.37 213,073
2017-10-09 $48.85 $48.94 $48.84 $48.85 $44.30 191,393
2017-10-06 $48.86 $48.88 $48.75 $48.88 $44.32 318,185
2017-10-05 $48.89 $48.92 $48.81 $48.84 $44.29 224,556
2017-10-04 $48.88 $48.90 $48.84 $48.89 $44.33 245,090
2017-10-03 $48.85 $48.92 $48.81 $48.88 $44.32 360,896
2017-10-02 $48.80 $48.87 $48.78 $48.81 $44.26 202,644
2017-09-29 $48.87 $48.95 $48.85 $48.91 $44.27 237,140
2017-09-28 $48.92 $48.95 $48.86 $48.90 $44.26 282,350
2017-09-27 $49.04 $49.10 $48.95 $48.95 $44.30 177,921
2017-09-26 $49.15 $49.20 $49.10 $49.19 $44.52 116,152
2017-09-25 $49.15 $49.19 $49.13 $49.18 $44.52 201,032
2017-09-22 $49.12 $49.15 $49.07 $49.15 $44.49 238,085
2017-09-21 $49.03 $49.12 $49.01 $49.06 $44.41 144,189
2017-09-20 $49.14 $49.16 $49.00 $49.07 $44.42 228,961
2017-09-19 $49.12 $49.20 $49.12 $49.15 $44.49 231,724
2017-09-18 $49.18 $49.20 $49.12 $49.12 $44.46 123,038
2017-09-15 $49.20 $49.20 $49.12 $49.18 $44.52 208,457
2017-09-14 $49.17 $49.22 $49.15 $49.18 $44.52 151,008
2017-09-13 $49.22 $49.25 $49.16 $49.19 $44.52 169,365
2017-09-12 $49.34 $49.34 $49.24 $49.26 $44.59 294,054
2017-09-11 $49.36 $49.38 $49.33 $49.34 $44.66 92,602
2017-09-08 $49.41 $49.41 $49.35 $49.40 $44.71 375,696
2017-09-07 $49.39 $49.42 $49.36 $49.42 $44.73 221,115
2017-09-06 $49.25 $49.36 $49.25 $49.33 $44.65 147,296
2017-09-05 $49.27 $49.33 $49.27 $49.28 $44.61 344,613
2017-09-01 $49.22 $49.26 $49.18 $49.18 $44.52 154,209
2017-08-31 $49.32 $49.34 $49.30 $49.34 $44.58 121,100
2017-08-30 $49.34 $49.34 $49.30 $49.32 $44.56 645,500
2017-08-29 $49.29 $49.37 $49.29 $49.32 $44.56 350,866
2017-08-28 $49.21 $49.27 $49.21 $49.25 $44.50 108,281
2017-08-25 $49.23 $49.27 $49.18 $49.27 $44.52 141,133
2017-08-24 $49.24 $49.28 $49.19 $49.20 $44.45 233,209
2017-08-23 $49.26 $49.26 $49.20 $49.25 $44.50 203,514
2017-08-22 $49.19 $49.21 $49.12 $49.19 $44.45 207,089
2017-08-21 $49.18 $49.21 $49.11 $49.19 $44.45 90,483
2017-08-18 $49.16 $49.18 $49.11 $49.15 $44.41 211,965
2017-08-17 $49.08 $49.15 $49.08 $49.15 $44.41 178,966
2017-08-16 $49.08 $49.14 $49.08 $49.10 $44.36 160,605
2017-08-15 $49.22 $49.22 $49.10 $49.13 $44.39 180,015
2017-08-14 $49.20 $49.27 $49.18 $49.27 $44.52 252,775
2017-08-11 $49.22 $49.23 $49.14 $49.23 $44.48 242,701
2017-08-10 $49.15 $49.23 $49.10 $49.20 $44.45 477,182
2017-08-09 $49.13 $49.16 $49.09 $49.11 $44.37 193,709
2017-08-08 $49.08 $49.12 $49.04 $49.05 $44.32 241,925
2017-08-07 $49.06 $49.10 $49.00 $49.00 $44.27 153,465
2017-08-04 $49.10 $49.10 $49.02 $49.09 $44.36 141,157
2017-08-03 $49.07 $49.12 $49.02 $49.11 $44.37 116,880
2017-08-02 $49.04 $49.06 $48.99 $49.03 $44.30 462,601
2017-08-01 $49.01 $49.02 $48.91 $49.02 $44.29 260,038
2017-07-31 $49.03 $49.07 $48.99 $49.06 $44.25 84,187
2017-07-28 $49.01 $49.05 $49.00 $49.04 $44.23 130,927
2017-07-27 $49.01 $49.07 $48.99 $49.01 $44.20 133,798
2017-07-26 $49.06 $49.08 $49.01 $49.04 $44.23 138,477
2017-07-25 $49.11 $49.11 $49.01 $49.01 $44.20 385,606
2017-07-24 $49.13 $49.13 $49.07 $49.10 $44.29 175,905
2017-07-21 $49.04 $49.11 $49.03 $49.10 $44.29 141,998
2017-07-20 $48.97 $49.05 $48.97 $49.03 $44.22 334,604
2017-07-19 $48.89 $48.99 $48.89 $48.97 $44.17 127,181
2017-07-18 $48.84 $48.92 $48.80 $48.90 $44.10 133,990
2017-07-17 $48.75 $48.80 $48.75 $48.75 $43.97 213,015
2017-07-14 $48.74 $48.76 $48.69 $48.70 $43.92 170,037
2017-07-13 $48.65 $48.65 $48.58 $48.59 $43.83 161,870
2017-07-12 $48.62 $48.65 $48.60 $48.63 $43.86 178,595
2017-07-11 $48.55 $48.56 $48.52 $48.55 $43.78 149,343
2017-07-10 $48.53 $48.62 $48.52 $48.58 $43.82 242,470
2017-07-07 $48.51 $48.57 $48.42 $48.52 $43.76 430,604
2017-07-06 $48.32 $48.59 $48.32 $48.57 $43.81 147,917
2017-07-05 $48.61 $48.67 $48.55 $48.58 $43.82 193,172
2017-07-03 $48.59 $48.67 $48.52 $48.56 $43.80 258,259
2017-06-30 $48.71 $48.73 $48.66 $48.69 $43.83 347,044
2017-06-29 $48.84 $48.84 $48.69 $48.70 $43.84 384,762
2017-06-28 $48.95 $48.96 $48.90 $48.90 $44.02 491,121
2017-06-27 $49.03 $49.04 $48.95 $48.95 $44.07 192,777
2017-06-26 $49.08 $49.12 $49.05 $49.05 $44.16 184,405
2017-06-23 $49.03 $49.07 $49.03 $49.05 $44.16 158,027
2017-06-22 $49.07 $49.08 $49.04 $49.06 $44.17 177,690
2017-06-21 $49.02 $49.08 $49.01 $49.08 $44.19 464,915
2017-06-20 $49.02 $49.09 $49.02 $49.06 $44.17 591,227
2017-06-19 $49.03 $49.04 $48.99 $49.01 $44.12 204,829
2017-06-16 $49.06 $49.06 $48.99 $49.02 $44.13 218,397
2017-06-15 $49.04 $49.07 $48.98 $49.03 $44.14 313,648
2017-06-14 $49.06 $49.08 $49.02 $49.03 $44.14 204,162
2017-06-13 $48.94 $49.02 $48.94 $48.96 $44.08 133,385
2017-06-12 $49.01 $49.03 $48.97 $48.97 $44.09 217,016
2017-06-09 $49.07 $49.08 $48.98 $49.02 $44.13 208,637
2017-06-08 $49.15 $49.15 $49.03 $49.04 $44.15 287,281
2017-06-07 $49.17 $49.17 $49.11 $49.13 $44.23 219,017
2017-06-06 $49.15 $49.16 $49.11 $49.13 $44.23 178,024
2017-06-05 $49.06 $49.09 $49.04 $49.07 $44.18 243,295
2017-06-02 $48.97 $49.05 $48.97 $49.01 $44.12 259,348
2017-06-01 $48.86 $48.95 $48.86 $48.90 $44.02 181,120
2017-05-31 $48.96 $49.05 $48.93 $49.01 $44.04 348,321
2017-05-30 $48.86 $48.92 $48.86 $48.90 $43.95 231,218
2017-05-26 $48.82 $48.85 $48.77 $48.83 $43.88 328,242
2017-05-25 $48.77 $48.83 $48.77 $48.81 $43.87 446,879
2017-05-24 $48.81 $48.82 $48.72 $48.80 $43.86 159,467
2017-05-23 $48.73 $48.83 $48.73 $48.77 $43.83 275,790
2017-05-22 $48.67 $48.70 $48.65 $48.66 $43.73 178,532
2017-05-19 $48.65 $48.72 $48.65 $48.70 $43.77 508,390
2017-05-18 $48.61 $48.69 $48.58 $48.62 $43.69 241,030
2017-05-17 $48.46 $48.61 $48.46 $48.58 $43.66 423,235
2017-05-16 $48.36 $48.41 $48.35 $48.40 $43.50 232,978
2017-05-15 $48.30 $48.36 $48.29 $48.36 $43.46 263,487
2017-05-12 $48.26 $48.33 $48.26 $48.31 $43.42 305,776
2017-05-11 $48.17 $48.22 $48.16 $48.21 $43.33 359,848
2017-05-10 $48.23 $48.23 $48.14 $48.17 $43.29 315,504
2017-05-09 $48.16 $48.20 $48.14 $48.14 $43.26 549,409
2017-05-08 $48.16 $48.19 $48.14 $48.14 $43.26 328,143
2017-05-05 $48.14 $48.21 $48.14 $48.18 $43.30 162,860
2017-05-04 $48.19 $48.19 $48.09 $48.14 $43.26 371,785
2017-05-03 $48.11 $48.20 $48.11 $48.16 $43.28 464,853
2017-05-02 $48.10 $48.12 $48.05 $48.12 $43.25 219,663
2017-05-01 $48.17 $48.18 $48.06 $48.11 $43.24 371,015
2017-04-28 $48.23 $48.25 $48.18 $48.20 $43.24 198,296
2017-04-27 $48.22 $48.27 $48.20 $48.25 $43.28 211,725
2017-04-26 $48.18 $48.25 $48.18 $48.23 $43.26 211,139
2017-04-25 $48.34 $48.35 $48.18 $48.20 $43.24 234,996
2017-04-24 $48.39 $48.46 $48.33 $48.33 $43.35 270,041
2017-04-21 $48.50 $48.50 $48.40 $48.45 $43.46 255,352
2017-04-20 $48.50 $48.50 $48.42 $48.45 $43.46 157,591
2017-04-19 $48.53 $48.53 $48.46 $48.46 $43.47 504,682
2017-04-18 $48.42 $48.54 $48.39 $48.53 $43.53 404,956
2017-04-17 $48.32 $48.39 $48.32 $48.35 $43.37 371,240
2017-04-13 $48.30 $48.33 $48.25 $48.33 $43.35 238,828
2017-04-12 $48.23 $48.27 $48.19 $48.27 $43.30 274,963
2017-04-11 $48.11 $48.20 $48.11 $48.17 $43.21 173,978
2017-04-10 $48.09 $48.13 $48.08 $48.12 $43.16 558,948
2017-04-07 $48.10 $48.21 $48.03 $48.07 $43.12 216,143
2017-04-06 $48.00 $48.04 $47.98 $48.00 $43.06 299,059
2017-04-05 $48.00 $48.00 $47.92 $47.96 $43.02 196,681
2017-04-04 $47.90 $47.97 $47.90 $47.92 $42.99 359,938
2017-04-03 $47.85 $47.91 $47.83 $47.87 $42.94 873,671
2017-03-31 $47.93 $47.99 $47.88 $47.92 $42.91 580,249
2017-03-30 $47.98 $47.98 $47.90 $47.90 $42.89 296,238
2017-03-29 $47.91 $47.99 $47.91 $47.94 $42.93 354,942
2017-03-28 $47.90 $47.98 $47.84 $47.84 $42.84 319,324
2017-03-27 $47.88 $47.92 $47.85 $47.92 $42.91 509,251
2017-03-24 $47.81 $47.85 $47.75 $47.81 $42.81 208,910
2017-03-23 $47.72 $47.77 $47.72 $47.77 $42.77 268,192
2017-03-22 $47.64 $47.74 $47.64 $47.71 $42.72 240,535
2017-03-21 $47.51 $47.64 $47.51 $47.63 $42.65 261,116
2017-03-20 $47.58 $47.58 $47.48 $47.53 $42.56 315,205
2017-03-17 $47.38 $47.50 $47.38 $47.48 $42.51 241,985
2017-03-16 $47.38 $47.46 $47.38 $47.45 $42.49 400,114
2017-03-15 $47.21 $47.48 $47.21 $47.48 $42.51 291,749
2017-03-14 $47.29 $47.35 $47.26 $47.26 $42.32 390,502
2017-03-13 $47.37 $47.37 $47.27 $47.28 $42.33 334,617
2017-03-10 $47.27 $47.34 $47.25 $47.31 $42.36 220,603
2017-03-09 $47.34 $47.34 $47.23 $47.29 $42.34 500,165
2017-03-08 $47.36 $47.41 $47.31 $47.33 $42.38 432,151
2017-03-07 $47.45 $47.47 $47.42 $47.45 $42.49 378,212
2017-03-06 $47.46 $47.54 $47.44 $47.49 $42.52 343,312
2017-03-03 $47.49 $47.56 $47.41 $47.44 $42.48 440,395
2017-03-02 $47.56 $47.60 $47.53 $47.53 $42.56 438,283
2017-03-01 $47.58 $47.75 $47.58 $47.58 $42.60 370,493
2017-02-28 $47.94 $47.94 $47.82 $47.86 $42.77 378,394
2017-02-27 $47.87 $47.93 $47.83 $47.84 $42.75 298,280
2017-02-24 $47.88 $47.91 $47.82 $47.85 $42.76 292,046
2017-02-23 $47.83 $47.83 $47.65 $47.76 $42.68 337,937
2017-02-22 $47.77 $47.77 $47.67 $47.68 $42.61 453,632
2017-02-21 $47.60 $47.71 $47.60 $47.60 $42.54 585,519
2017-02-17 $47.65 $47.66 $47.53 $47.61 $42.55 195,406
2017-02-16 $47.48 $47.58 $47.47 $47.51 $42.46 499,269
2017-02-15 $47.52 $47.59 $47.47 $47.51 $42.46 526,949
2017-02-14 $47.72 $47.75 $47.57 $47.58 $42.52 339,390
2017-02-13 $47.75 $47.75 $47.70 $47.73 $42.65 1,200,036
2017-02-10 $47.78 $47.78 $47.73 $47.74 $42.66 277,947
2017-02-09 $47.80 $47.87 $47.77 $47.77 $42.69 253,978
2017-02-08 $47.79 $47.90 $47.79 $47.81 $42.73 313,966
2017-02-07 $47.69 $47.78 $47.61 $47.74 $42.66 338,673
2017-02-06 $47.72 $47.76 $47.62 $47.67 $42.60 609,425
2017-02-03 $47.65 $47.70 $47.57 $47.58 $42.52 311,811
2017-02-02 $47.58 $47.65 $47.50 $47.55 $42.49 365,786
2017-02-01 $47.42 $47.58 $47.42 $47.50 $42.45 304,780
2017-01-31 $47.70 $47.74 $47.64 $47.67 $42.52 338,662
2017-01-30 $47.74 $47.74 $47.58 $47.58 $42.44 780,683
2017-01-27 $47.54 $47.67 $47.54 $47.65 $42.51 287,431
2017-01-26 $47.63 $47.64 $47.52 $47.59 $42.45 312,469
2017-01-25 $47.64 $47.66 $47.58 $47.62 $42.48 984,268
2017-01-24 $47.72 $47.72 $47.62 $47.67 $42.52 1,479,128
2017-01-23 $47.66 $47.74 $47.63 $47.72 $42.57 590,176
2017-01-20 $47.73 $47.74 $47.62 $47.69 $42.54 592,810
2017-01-19 $48.01 $48.01 $47.82 $47.84 $42.67 1,343,401
2017-01-18 $48.12 $48.12 $48.00 $48.03 $42.84 219,869
2017-01-17 $48.20 $48.21 $48.03 $48.08 $42.89 611,924
2017-01-13 $48.08 $48.08 $47.98 $48.05 $42.86 471,992
2017-01-12 $47.92 $48.09 $47.92 $48.02 $42.84 442,894
2017-01-11 $47.75 $47.88 $47.73 $47.86 $42.69 299,200
2017-01-10 $47.76 $47.81 $47.68 $47.73 $42.58 382,985
2017-01-09 $47.68 $47.77 $47.68 $47.69 $42.54 759,426
2017-01-06 $47.60 $47.69 $47.60 $47.61 $42.47 322,281
2017-01-05 $47.55 $47.67 $47.48 $47.65 $42.51 583,485
2017-01-04 $47.47 $47.53 $47.33 $47.47 $42.34 683,497
2017-01-03 $47.43 $47.43 $47.32 $47.39 $42.27 441,882
2016-12-30 $47.46 $47.50 $47.34 $47.44 $42.32 908,177
2016-12-29 $47.38 $47.40 $47.29 $47.34 $42.23 896,914
2016-12-28 $47.19 $47.37 $47.19 $47.32 $42.21 953,959
2016-12-27 $47.33 $47.42 $47.28 $47.34 $42.08 902,355
2016-12-23 $47.26 $47.38 $47.11 $47.36 $42.09 612,168
2016-12-22 $47.20 $47.31 $47.20 $47.22 $41.97 1,147,172
2016-12-21 $47.26 $47.31 $47.20 $47.24 $41.99 598,096
2016-12-20 $47.25 $47.25 $47.14 $47.14 $41.90 816,104
2016-12-19 $47.09 $47.33 $47.09 $47.17 $41.92 1,264,412
2016-12-16 $47.03 $47.15 $47.03 $47.07 $41.84 973,526
2016-12-15 $47.26 $47.30 $46.99 $47.02 $41.79 1,009,555
2016-12-14 $47.46 $47.53 $47.30 $47.30 $42.04 532,337
2016-12-13 $47.33 $47.47 $47.31 $47.41 $42.14 762,389
2016-12-12 $47.50 $47.50 $47.32 $47.38 $42.11 1,235,109
2016-12-09 $47.54 $47.56 $47.45 $47.47 $42.19 778,576
2016-12-08 $47.60 $47.61 $47.47 $47.47 $42.19 871,428
2016-12-07 $47.27 $47.63 $47.27 $47.63 $42.33 840,282
2016-12-06 $47.17 $47.22 $47.04 $47.18 $41.93 891,544
2016-12-05 $46.90 $47.01 $46.89 $46.91 $41.69 959,602
2016-12-02 $46.89 $47.08 $46.81 $47.01 $41.78 709,112
2016-12-01 $47.10 $47.10 $46.91 $47.02 $41.79 773,653
2016-11-30 $47.33 $47.33 $47.20 $47.28 $41.95 1,017,640
2016-11-29 $47.51 $47.59 $47.39 $47.44 $42.09 999,141
2016-11-28 $47.64 $47.74 $47.55 $47.60 $42.23 1,141,375
2016-11-25 $47.62 $47.72 $47.62 $47.67 $42.29 155,129
2016-11-23 $47.62 $47.82 $47.59 $47.64 $42.27 1,027,557
2016-11-22 $47.83 $47.88 $47.81 $47.83 $42.43 947,643
2016-11-21 $48.16 $48.16 $47.89 $47.89 $42.49 1,060,528
2016-11-18 $47.91 $48.06 $47.91 $48.02 $42.60 403,419
2016-11-17 $47.95 $48.03 $47.90 $47.94 $42.53 605,968
2016-11-16 $48.04 $48.11 $47.95 $48.07 $42.65 773,550
2016-11-15 $48.19 $48.37 $48.13 $48.17 $42.74 923,036
2016-11-14 $48.57 $48.57 $48.02 $48.22 $42.78 2,155,663
2016-11-11 $48.62 $48.66 $48.50 $48.62 $43.14 575,744
2016-11-10 $48.92 $48.99 $48.65 $48.86 $43.35 1,423,288
2016-11-09 $49.30 $49.30 $48.96 $48.96 $43.44 566,199
2016-11-08 $49.46 $49.52 $49.44 $49.45 $43.87 88,036
2016-11-07 $49.42 $49.50 $49.40 $49.50 $43.92 183,547
2016-11-04 $49.47 $49.54 $49.47 $49.51 $43.92 106,505
2016-11-03 $49.44 $49.50 $49.40 $49.46 $43.88 192,823
2016-11-02 $49.38 $49.45 $49.35 $49.45 $43.87 242,275
2016-11-01 $49.35 $49.40 $49.26 $49.36 $43.79 322,387
2016-10-31 $49.47 $49.49 $49.43 $49.47 $43.82 225,414
2016-10-28 $49.33 $49.43 $49.31 $49.43 $43.78 282,088
2016-10-27 $49.42 $49.42 $49.31 $49.33 $43.69 154,301
2016-10-26 $49.45 $49.45 $49.39 $49.41 $43.76 391,033
2016-10-25 $49.31 $49.49 $49.31 $49.44 $43.79 298,942
2016-10-24 $49.49 $49.49 $49.40 $49.44 $43.79 131,521
2016-10-21 $49.47 $49.51 $49.45 $49.47 $43.82 96,484
2016-10-20 $49.42 $49.47 $49.38 $49.44 $43.79 90,286
2016-10-19 $49.41 $49.48 $49.38 $49.44 $43.79 175,828
2016-10-18 $49.46 $49.46 $49.38 $49.42 $43.77 133,377
2016-10-17 $49.49 $49.51 $49.42 $49.47 $43.82 260,446
2016-10-14 $49.47 $49.54 $49.44 $49.49 $43.83 259,953
2016-10-13 $49.54 $49.57 $49.49 $49.49 $43.83 183,947
2016-10-12 $49.55 $49.55 $49.50 $49.50 $43.84 171,044
2016-10-11 $49.67 $49.67 $49.54 $49.54 $43.88 346,376
2016-10-10 $49.69 $49.74 $49.65 $49.69 $44.01 175,334
2016-10-07 $49.70 $49.75 $49.66 $49.71 $44.02 111,210
2016-10-06 $49.80 $49.80 $49.71 $49.71 $44.03 206,855
2016-10-05 $49.94 $49.94 $49.79 $49.82 $44.13 210,215
2016-10-04 $49.99 $50.04 $49.90 $49.90 $44.20 292,161
2016-10-03 $49.98 $50.06 $49.98 $49.98 $44.27 158,481
2016-09-30 $50.16 $50.20 $50.06 $50.08 $44.28 391,931
2016-09-29 $50.15 $50.21 $50.09 $50.17 $44.36 220,139
2016-09-28 $50.19 $50.23 $50.14 $50.14 $44.33 145,046
2016-09-27 $50.14 $50.21 $50.12 $50.18 $44.37 107,376
2016-09-26 $50.09 $50.18 $50.09 $50.13 $44.32 187,185
2016-09-23 $50.07 $50.14 $50.03 $50.05 $44.25 104,304
2016-09-22 $50.02 $50.08 $50.02 $50.04 $44.24 119,257
2016-09-21 $50.00 $50.05 $49.92 $50.00 $44.21 150,129
2016-09-20 $50.00 $50.04 $49.97 $49.97 $44.18 119,416
2016-09-19 $50.02 $50.03 $49.97 $50.00 $44.21 87,064
2016-09-16 $50.02 $50.03 $49.97 $49.98 $44.19 77,708
2016-09-15 $50.01 $50.06 $49.97 $49.99 $44.20 124,069
2016-09-14 $50.01 $50.10 $50.01 $50.04 $44.24 135,899
2016-09-13 $50.20 $50.20 $50.02 $50.04 $44.24 434,059
2016-09-12 $50.19 $50.25 $50.16 $50.16 $44.35 571,334
2016-09-09 $50.26 $50.28 $50.19 $50.20 $44.38 294,167
2016-09-08 $50.36 $50.39 $50.26 $50.31 $44.48 99,407
2016-09-07 $50.44 $50.49 $50.34 $50.34 $44.51 166,645
2016-09-06 $50.40 $50.45 $50.34 $50.42 $44.58 195,845
2016-09-02 $50.41 $50.42 $50.34 $50.38 $44.54 185,083
2016-09-01 $50.42 $50.49 $50.37 $50.40 $44.56 190,988
2016-08-31 $50.50 $50.55 $50.48 $50.52 $44.59 271,522
2016-08-30 $50.54 $50.54 $50.49 $50.50 $44.57 166,670
2016-08-29 $50.54 $50.59 $50.51 $50.59 $44.65 100,599
2016-08-26 $50.50 $50.57 $50.40 $50.42 $44.50 168,954
2016-08-25 $50.50 $50.51 $50.43 $50.46 $44.54 111,708
2016-08-24 $50.52 $50.55 $50.43 $50.48 $44.56 94,015
2016-08-23 $50.48 $50.55 $50.48 $50.50 $44.57 124,017
2016-08-22 $50.49 $50.55 $50.44 $50.50 $44.57 274,604
2016-08-19 $50.45 $50.49 $50.40 $50.41 $44.50 131,774
2016-08-18 $50.45 $50.53 $50.45 $50.49 $44.57 232,429
2016-08-17 $50.40 $50.45 $50.35 $50.45 $44.53 92,706
2016-08-16 $50.45 $50.46 $50.37 $50.40 $44.49 114,772
2016-08-15 $50.42 $50.42 $50.34 $50.35 $44.44 86,678
2016-08-12 $50.34 $50.49 $50.34 $50.40 $44.49 524,505
2016-08-11 $50.33 $50.35 $50.25 $50.25 $44.35 273,674
2016-08-10 $50.31 $50.37 $50.28 $50.33 $44.42 415,537
2016-08-09 $50.26 $50.32 $50.25 $50.31 $44.41 338,139
2016-08-08 $50.25 $50.29 $50.23 $50.29 $44.39 211,342
2016-08-05 $50.32 $50.36 $50.21 $50.22 $44.33 154,138
2016-08-04 $50.33 $50.36 $50.31 $50.31 $44.41 254,366
2016-08-03 $50.29 $50.33 $50.22 $50.25 $44.35 287,804
2016-08-02 $50.30 $50.36 $50.23 $50.26 $44.36 354,052
2016-08-01 $50.36 $50.42 $50.30 $50.31 $44.41 158,055
2016-07-29 $50.55 $50.55 $50.45 $50.50 $44.50 177,557
2016-07-28 $50.35 $50.45 $50.35 $50.45 $44.46 428,241
2016-07-27 $50.33 $50.40 $50.30 $50.34 $44.36 233,633
2016-07-26 $50.28 $50.33 $50.26 $50.28 $44.31 256,952
2016-07-25 $50.32 $50.33 $50.26 $50.26 $44.29 230,440
2016-07-22 $50.27 $50.36 $50.23 $50.28 $44.31 1,900,325
2016-07-21 $50.23 $50.34 $50.23 $50.32 $44.34 424,106
2016-07-20 $50.34 $50.34 $50.25 $50.27 $44.30 1,030,123
2016-07-19 $50.37 $50.37 $50.31 $50.31 $44.33 206,117
2016-07-18 $50.36 $50.40 $50.28 $50.35 $44.36 148,668
2016-07-15 $50.53 $50.53 $50.34 $50.34 $44.36 332,820
2016-07-14 $50.52 $50.52 $50.41 $50.42 $44.43 253,611
2016-07-13 $50.55 $50.67 $50.50 $50.53 $44.52 136,768
2016-07-12 $50.62 $50.68 $50.52 $50.53 $44.53 640,390
2016-07-11 $50.59 $50.75 $50.59 $50.62 $44.61 156,983
2016-07-08 $50.78 $50.81 $50.66 $50.72 $44.69 113,286
2016-07-07 $50.78 $50.78 $50.68 $50.73 $44.70 206,382
2016-07-06 $50.84 $50.84 $50.71 $50.73 $44.70 139,690
2016-07-05 $50.73 $50.76 $50.71 $50.71 $44.68 891,062
2016-07-01 $50.66 $50.66 $50.55 $50.62 $44.61 173,447
2016-06-30 $50.65 $50.65 $50.58 $50.59 $44.50 515,648
2016-06-29 $50.69 $50.69 $50.57 $50.57 $44.48 170,116
2016-06-28 $50.56 $50.88 $50.56 $50.74 $44.63 138,168
2016-06-27 $50.67 $50.80 $50.51 $50.76 $44.65 430,088
2016-06-24 $50.79 $50.98 $50.48 $50.52 $44.44 247,864
2016-06-23 $50.10 $50.36 $50.05 $50.05 $44.03 211,513
2016-06-22 $50.28 $50.41 $50.22 $50.24 $44.19 184,901
2016-06-21 $50.32 $50.32 $50.23 $50.23 $44.18 157,392
2016-06-20 $50.35 $50.36 $50.27 $50.27 $44.22 190,504
2016-06-17 $50.43 $50.47 $50.33 $50.39 $44.32 103,363
2016-06-16 $50.29 $50.40 $50.09 $50.39 $44.32 242,963
2016-06-15 $50.22 $50.36 $50.19 $50.30 $44.25 111,213
2016-06-14 $50.20 $50.26 $50.13 $50.23 $44.18 231,754
2016-06-13 $50.12 $50.28 $50.12 $50.18 $44.14 357,814
2016-06-10 $50.00 $50.07 $49.91 $50.07 $44.04 140,872
2016-06-09 $49.93 $49.98 $49.88 $49.97 $43.95 351,090
2016-06-08 $49.84 $49.99 $49.78 $49.88 $43.88 649,347
2016-06-07 $49.75 $49.85 $49.75 $49.80 $43.81 163,589
2016-06-06 $49.83 $49.86 $49.71 $49.72 $43.74 227,238
2016-06-03 $49.70 $49.79 $49.70 $49.76 $43.77 240,711
2016-06-02 $49.69 $49.69 $49.64 $49.65 $43.67 477,980
2016-06-01 $49.71 $49.71 $49.64 $49.64 $43.66 140,530
2016-05-31 $49.66 $49.73 $49.64 $49.70 $43.64 232,599
2016-05-27 $49.88 $49.88 $49.69 $49.69 $43.63 165,262
2016-05-26 $49.74 $49.77 $49.70 $49.76 $43.69 149,486
2016-05-25 $49.75 $49.93 $49.71 $49.73 $43.67 228,175
2016-05-24 $49.77 $49.80 $49.71 $49.73 $43.67 298,556
2016-05-23 $49.85 $49.85 $49.80 $49.83 $43.76 122,152
2016-05-20 $49.82 $49.89 $49.81 $49.84 $43.76 163,437
2016-05-19 $49.89 $49.92 $49.85 $49.86 $43.78 224,079
2016-05-18 $50.02 $50.02 $49.83 $49.83 $43.76 319,108
2016-05-17 $49.90 $50.02 $49.90 $49.99 $43.90 251,282
2016-05-16 $49.99 $49.99 $49.85 $49.87 $43.79 157,935
2016-05-13 $49.97 $50.01 $49.93 $50.01 $43.91 138,646
2016-05-12 $49.94 $49.94 $49.74 $49.90 $43.82 238,959
2016-05-11 $49.84 $49.93 $49.83 $49.93 $43.84 421,255
2016-05-10 $49.85 $49.94 $49.78 $49.83 $43.76 115,526
2016-05-09 $49.64 $49.94 $49.64 $49.84 $43.76 213,015
2016-05-06 $49.81 $49.85 $49.79 $49.81 $43.74 110,608
2016-05-05 $49.77 $49.82 $49.75 $49.79 $43.72 225,540
2016-05-04 $49.77 $49.79 $49.73 $49.79 $43.72 115,901
2016-05-03 $49.61 $49.77 $49.61 $49.73 $43.67 296,267
2016-05-02 $49.65 $49.68 $49.57 $49.57 $43.53 168,921
2016-04-29 $49.50 $49.76 $49.50 $49.75 $43.61 370,723
2016-04-28 $49.60 $49.74 $49.58 $49.71 $43.57 493,878
2016-04-27 $49.64 $49.65 $49.58 $49.65 $43.52 143,677
2016-04-26 $49.65 $49.68 $49.57 $49.59 $43.47 239,620
2016-04-25 $49.68 $49.68 $49.60 $49.61 $43.48 160,904
2016-04-22 $49.60 $49.70 $49.60 $49.65 $43.52 995,513
2016-04-21 $49.70 $49.70 $49.61 $49.61 $43.48 192,133
2016-04-20 $49.66 $49.77 $49.66 $49.68 $43.54 165,633
2016-04-19 $49.74 $49.74 $49.66 $49.69 $43.55 139,797
2016-04-18 $49.65 $49.74 $49.65 $49.74 $43.60 161,665
2016-04-15 $49.66 $49.73 $49.64 $49.71 $43.57 130,749
2016-04-14 $49.61 $49.67 $49.60 $49.66 $43.52 296,603
2016-04-13 $49.61 $49.65 $49.59 $49.61 $43.48 347,204
2016-04-12 $49.63 $49.70 $49.60 $49.61 $43.48 255,329
2016-04-11 $49.77 $49.77 $49.63 $49.65 $43.52 140,572
2016-04-08 $49.76 $49.76 $49.61 $49.64 $43.51 172,962
2016-04-07 $49.40 $49.66 $49.40 $49.66 $43.52 210,689
2016-04-06 $49.45 $49.50 $49.43 $49.44 $43.33 887,872
2016-04-05 $49.47 $49.47 $49.38 $49.42 $43.32 304,720
2016-04-04 $49.28 $49.34 $49.28 $49.34 $43.25 321,335
2016-04-01 $49.27 $49.61 $49.24 $49.24 $43.16 227,639
2016-03-31 $49.18 $49.34 $49.18 $49.34 $43.17 245,194
2016-03-30 $49.19 $49.24 $49.13 $49.24 $43.08 258,173
2016-03-29 $49.17 $49.21 $49.12 $49.19 $43.04 251,651
2016-03-28 $49.13 $49.14 $49.08 $49.10 $42.96 225,131
2016-03-24 $49.09 $49.15 $49.07 $49.08 $42.94 198,284
2016-03-23 $49.07 $49.13 $49.05 $49.13 $42.98 142,174
2016-03-22 $49.08 $49.12 $49.05 $49.07 $42.93 204,219
2016-03-21 $49.04 $49.09 $49.00 $49.06 $42.92 351,728
2016-03-18 $48.99 $49.06 $48.99 $49.04 $42.91 131,109
2016-03-17 $48.91 $49.00 $48.91 $48.98 $42.85 169,724
2016-03-16 $48.87 $48.98 $48.85 $48.94 $42.82 317,016
2016-03-15 $48.89 $49.12 $48.73 $48.89 $42.78 152,403
2016-03-14 $24.50 $24.51 $24.48 $24.49 $42.85 126,707
2016-03-11 $24.50 $24.50 $24.46 $24.46 $42.80 230,438
2016-03-10 $24.48 $24.51 $24.47 $24.49 $42.85 174,328
2016-03-09 $24.50 $24.51 $24.46 $24.49 $42.85 213,735
2016-03-08 $24.48 $24.52 $24.46 $24.52 $42.91 315,209
2016-03-07 $24.40 $24.45 $24.40 $24.41 $42.71 269,417
2016-03-04 $24.49 $24.50 $24.45 $24.48 $42.84 204,470
2016-03-03 $24.56 $24.56 $24.50 $24.52 $42.91 209,790
2016-03-02 $24.51 $24.57 $24.47 $24.51 $42.89 610,509
2016-03-01 $24.61 $24.63 $24.54 $24.56 $42.98 233,122
2016-02-29 $24.64 $24.67 $24.62 $24.66 $43.07 405,006
2016-02-26 $24.71 $24.71 $24.64 $24.65 $43.05 199,459
2016-02-25 $24.71 $24.71 $24.68 $24.69 $43.12 151,904
2016-02-24 $24.73 $24.75 $24.68 $24.69 $43.12 225,873
2016-02-23 $24.72 $24.76 $24.68 $24.72 $43.17 730,015
2016-02-22 $24.79 $24.79 $24.71 $24.73 $43.19 329,190
2016-02-19 $24.74 $24.79 $24.73 $24.78 $43.28 919,808
2016-02-18 $24.74 $24.78 $24.71 $24.74 $43.21 280,703
2016-02-17 $24.77 $24.78 $24.73 $24.75 $43.23 160,204
2016-02-16 $24.82 $24.82 $24.75 $24.81 $43.33 205,501
2016-02-12 $24.88 $24.88 $24.77 $24.78 $43.28 539,531
2016-02-11 $24.88 $24.91 $24.80 $24.85 $43.40 227,745
2016-02-10 $24.84 $24.84 $24.79 $24.81 $43.33 481,796
2016-02-09 $24.76 $24.84 $24.76 $24.82 $43.35 369,394
2016-02-08 $24.73 $24.80 $24.73 $24.78 $43.28 150,693
2016-02-05 $24.72 $24.72 $24.66 $24.68 $43.10 301,463
2016-02-04 $24.69 $24.69 $24.66 $24.67 $43.09 187,092
2016-02-03 $24.66 $24.72 $24.65 $24.68 $43.10 669,247
2016-02-02 $24.61 $24.67 $24.61 $24.66 $43.07 206,403
2016-02-01 $24.62 $24.64 $24.58 $24.58 $42.93 162,790
2016-01-29 $24.63 $24.67 $24.62 $24.64 $42.96 306,005
2016-01-28 $24.61 $24.62 $24.58 $24.61 $42.90 293,565
2016-01-27 $24.64 $24.64 $24.58 $24.61 $42.90 171,862
2016-01-26 $24.58 $24.64 $24.58 $24.61 $42.90 212,624
2016-01-25 $24.61 $24.63 $24.57 $24.61 $42.90 707,454
2016-01-22 $24.67 $24.67 $24.59 $24.62 $42.91 287,777
2016-01-21 $24.65 $24.71 $24.63 $24.64 $42.96 219,227
2016-01-20 $24.66 $24.72 $24.65 $24.67 $43.01 341,481
2016-01-19 $24.58 $24.61 $24.55 $24.59 $42.87 830,572
2016-01-15 $24.59 $24.61 $24.52 $24.56 $42.82 300,997
2016-01-14 $24.58 $24.59 $24.51 $24.54 $42.78 322,657
2016-01-13 $24.57 $24.61 $24.53 $24.55 $42.80 506,164
2016-01-12 $24.52 $24.63 $24.52 $24.57 $42.83 220,433
2016-01-11 $24.58 $24.59 $24.54 $24.55 $42.80 160,611
2016-01-08 $24.59 $24.62 $24.54 $24.61 $42.90 191,737
2016-01-07 $24.57 $24.58 $24.54 $24.57 $42.83 507,072
2016-01-06 $24.54 $24.54 $24.50 $24.53 $42.76 205,163
2016-01-05 $24.40 $24.45 $24.33 $24.45 $42.62 250,819
2016-01-04 $24.38 $24.39 $24.32 $24.32 $42.40 416,136
2015-12-31 $24.35 $24.38 $24.30 $24.38 $42.50 173,160
2015-12-30 $24.28 $24.38 $24.28 $24.35 $42.45 166,804
2015-12-29 $24.33 $24.38 $24.28 $24.31 $42.38 146,435
2015-12-28 $24.37 $24.40 $24.37 $24.38 $42.38 99,190
2015-12-24 $24.34 $24.38 $24.34 $24.38 $42.38 93,366
2015-12-23 $24.37 $24.37 $24.33 $24.35 $42.32 150,800
2015-12-22 $24.39 $24.39 $24.35 $24.35 $42.33 168,796
2015-12-21 $24.38 $24.39 $24.35 $24.38 $42.38 239,564
2015-12-18 $24.33 $24.38 $24.28 $24.36 $42.35 249,983
2015-12-17 $24.25 $24.34 $24.23 $24.32 $42.27 450,563
2015-12-16 $24.25 $24.25 $24.20 $24.23 $42.12 116,114
2015-12-15 $24.25 $24.28 $24.23 $24.25 $42.16 185,814
2015-12-14 $24.33 $24.39 $24.26 $24.29 $42.23 176,473
2015-12-11 $24.30 $24.34 $24.29 $24.31 $42.26 127,678
2015-12-10 $24.24 $24.29 $24.23 $24.25 $42.16 101,704
2015-12-09 $24.26 $24.26 $24.22 $24.25 $42.16 275,341
2015-12-08 $24.23 $24.29 $24.23 $24.23 $42.12 129,784
2015-12-07 $24.22 $24.22 $24.16 $24.22 $42.10 158,495
2015-12-04 $24.19 $24.22 $24.16 $24.19 $42.05 106,294
2015-12-03 $24.22 $24.26 $24.12 $24.14 $41.97 198,366
2015-12-02 $24.21 $24.25 $24.21 $24.25 $42.16 135,870
2015-12-01 $24.18 $24.24 $24.14 $24.23 $42.12 320,606
2015-11-30 $24.20 $24.23 $24.16 $24.20 $41.99 126,328
2015-11-27 $24.17 $24.25 $24.16 $24.19 $41.97 33,070
2015-11-25 $24.20 $24.20 $24.13 $24.15 $41.90 114,246
2015-11-24 $24.15 $24.20 $24.14 $24.17 $41.94 180,145
2015-11-23 $24.15 $24.17 $24.11 $24.14 $41.88 133,003
2015-11-20 $24.13 $24.13 $24.12 $24.13 $41.87 111,700
2015-11-19 $24.07 $24.13 $24.07 $24.10 $41.82 171,379
2015-11-18 $23.98 $24.07 $23.98 $24.05 $41.73 140,360
2015-11-17 $23.99 $24.01 $23.96 $24.00 $41.64 290,998
2015-11-16 $23.97 $24.00 $23.96 $23.98 $41.61 136,852
2015-11-13 $23.97 $23.98 $23.94 $23.96 $41.57 151,285
2015-11-12 $23.96 $23.98 $23.92 $23.95 $41.56 194,233
2015-11-11 $23.96 $23.97 $23.92 $23.95 $41.56 167,419
2015-11-10 $23.94 $23.97 $23.90 $23.95 $41.56 180,371
2015-11-09 $24.00 $24.00 $23.92 $23.94 $41.54 277,011
2015-11-06 $24.01 $24.05 $23.95 $23.98 $41.61 174,374
2015-11-05 $24.09 $24.09 $24.04 $24.06 $41.75 203,470
2015-11-04 $24.11 $24.11 $24.06 $24.10 $41.82 118,034
2015-11-03 $24.13 $24.13 $24.08 $24.10 $41.81 142,625
2015-11-02 $24.12 $24.12 $24.07 $24.10 $41.82 433,989
2015-10-30 $24.18 $24.18 $24.14 $24.16 $41.84 147,882
2015-10-29 $24.18 $24.19 $24.14 $24.15 $41.83 339,403
2015-10-28 $24.19 $24.21 $24.16 $24.16 $41.84 178,307
2015-10-27 $24.16 $24.21 $24.16 $24.17 $41.86 173,686
2015-10-26 $24.17 $24.18 $24.15 $24.17 $41.86 180,260
2015-10-23 $24.15 $24.15 $24.12 $24.14 $41.81 129,600
2015-10-22 $24.16 $24.17 $24.13 $24.16 $41.84 170,720
2015-10-21 $24.16 $24.19 $24.13 $24.17 $41.86 164,796
2015-10-20 $24.13 $24.18 $24.10 $24.11 $41.75 161,794
2015-10-19 $24.12 $24.16 $24.12 $24.12 $41.77 293,157
2015-10-16 $24.10 $24.17 $24.10 $24.15 $41.82 146,187
2015-10-15 $24.13 $24.16 $24.11 $24.12 $41.77 166,630
2015-10-14 $24.15 $24.18 $24.13 $24.16 $41.84 199,222
2015-10-13 $24.16 $24.17 $24.12 $24.15 $41.82 122,280
2015-10-12 $24.12 $24.16 $24.11 $24.15 $41.81 128,792
2015-10-09 $24.08 $24.12 $24.07 $24.09 $41.72 179,359
2015-10-08 $24.10 $24.13 $24.07 $24.08 $41.70 176,126
2015-10-07 $24.09 $24.12 $24.07 $24.11 $41.75 189,269
2015-10-06 $24.16 $24.16 $24.09 $24.10 $41.74 313,905
2015-10-05 $24.15 $24.15 $24.07 $24.10 $41.74 158,998
2015-10-02 $24.17 $24.17 $24.11 $24.15 $41.82 225,789
2015-10-01 $24.10 $24.10 $24.05 $24.07 $41.68 746,932
2015-09-30 $24.05 $24.12 $24.05 $24.11 $41.67 140,499
2015-09-29 $24.03 $24.11 $24.03 $24.10 $41.66 247,916
2015-09-28 $24.04 $24.05 $23.97 $24.05 $41.57 215,476
2015-09-25 $23.98 $24.04 $23.96 $23.97 $41.43 101,676
2015-09-24 $24.00 $24.08 $23.97 $24.00 $41.48 127,538
2015-09-23 $23.96 $23.98 $23.94 $23.97 $41.43 102,704
2015-09-22 $23.94 $23.98 $23.91 $23.97 $41.43 147,455
2015-09-21 $23.91 $23.92 $23.88 $23.88 $41.28 187,319
2015-09-18 $23.79 $23.93 $23.79 $23.93 $41.36 155,097
2015-09-17 $23.73 $23.87 $23.73 $23.86 $41.24 171,308
2015-09-16 $23.76 $23.79 $23.73 $23.74 $41.03 154,431
2015-09-15 $23.83 $23.83 $23.73 $23.73 $41.02 164,986
2015-09-14 $23.86 $23.86 $23.82 $23.85 $41.22 147,291
2015-09-11 $23.85 $23.90 $23.85 $23.86 $41.24 156,429
2015-09-10 $23.88 $23.88 $23.82 $23.84 $41.21 168,584
2015-09-09 $23.87 $23.94 $23.86 $23.90 $41.31 285,950
2015-09-08 $23.89 $23.91 $23.84 $23.90 $41.31 202,023
2015-09-04 $23.89 $23.93 $23.81 $23.93 $41.36 124,561
2015-09-03 $23.89 $23.92 $23.88 $23.88 $41.28 259,725
2015-09-02 $23.87 $23.89 $23.83 $23.88 $41.28 234,309

SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) News Headlines

Recent SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) News
Similar Companies to SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) 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.