SPDR DoubleLine Total Return Tactical ETF (TOTL) Exchange: NYSE ARCA

Data as of March 29, 2024

$39.65 ($0.16) 0.41%

SPDR DoubleLine Total Return Tactical ETF - Daily Information
Click for more stock information on SPDR DoubleLine Total Return Tactical ETF.
Daily Information Data
Date March 29, 2024
Open $39.55
Previous Close $39.65
High $39.69
Low $39.53
Adjusted Open $39.55
Previous Adjusted Close $39.65
Adjusted High $39.69
Adjusted Low $39.53

About SPDR DoubleLine Total Return Tactical ETF (TOTL)

Under normal circumstances, DoubleLine Capital LP (the “Sub-Adviser” or “DoubleLine”) will invest at least 80% of the Fund's net assets in a portfolio of fixed income securities of any credit quality. Fixed income securities in which the Fund principally invests include securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; inflation protected public obligations of the U.S. Treasury; agency and non-agency residential mortgage-backed securities (“RMBS”); agency and non-agency commercial mortgage-backed securities (“CMBS”); agency and non-agency asset-backed securities (“ABS”); domestic corporate bonds; fixed income securities issued by foreign corporations and foreign governments including emerging markets; bank loans (primarily senior loans, including loan participations or assignments whose loan syndication exceeds $300 million); municipal bonds; and other securities (such as perpetual bonds) bearing fixed interest rates of any maturity. The Fund may also invest in collateralized loan obligations, floating rate securities (including floating rate loans), variable rate securities, Rule 144A securities, and repurchase agreements and may enter into reverse repurchase agreements. The Fund may conduct foreign currency transactions on a spot (i.e., cash) or forward basis (i.e., by entering into forward contracts to purchase or sell foreign currencies). The Fund intends to invest at least 20% of its net assets in mortgage-backed securities of any maturity or type guaranteed by, or secured by collateral that is guaranteed by, the U.S. Government, its agencies, instrumentalities or sponsored corporations, or in privately issued mortgage-backed securities rated at the time of investment Aa3 or higher by Moody's Investors Service, Inc. (“Moody's”) or AA- or higher by Standard & Poor's Rating Service (“S&P”) or the equivalent by any other nationally recognized statistical rating organization (“NRSRO”) or, if unrated by an NRSRO, securities that are determined by the Sub-Adviser to be of comparable quality. The Fund may invest up to 20% of the fixed income portion of its portfolio, in the aggregate, in non-agency RMBS, CMBS and ABS. The Fund may invest a substantial portion of its assets in U.S. agency mortgage pass-through securities. The term “U.S. agency mortgage pass-through security” refers to a category of pass-through securities backed by pools of mortgages and issued by one of several U.S. Government-sponsored enterprises: Ginnie Mae, Fannie Mae or Freddie Mac. The Fund will seek to obtain exposure to U.S. agency mortgage pass-through securities primarily through the use of “to-be-announced” or “TBA Transactions”. “TBA” refers to a commonly used mechanism for the forward settlement of U.S. agency mortgage pass-through securities, and not to a separate type of mortgage-backed securities. Most transactions in mortgage pass-through securities occur through the use of TBA Transactions. TBA Transactions generally are conducted in accordance with widely-accepted guidelines which establish commonly observed terms and conditions for execution, settlement and delivery. In a TBA Transaction, the buyer and seller decide on general trade parameters, such as agency, settlement date, par amount, and price. The actual pools delivered generally are determined prior to settlement date. The Fund may invest up to 25% of its net assets in corporate high yield securities (commonly known as “junk bonds”). Under normal circumstances, the combined total of corporate, sovereign, non-agency and all other debt rated below investment-grade will not exceed 40% of the Fund's net assets. The Sub-Adviser strives to allocate below investment-grade securities broadly by industry and issuer in an attempt to reduce the impact of negative events on an industry or issuer. Below investment-grade securities are instruments that are rated BB+ or lower by S&P or Fitch Inc. or Ba1 or lower by Moody's or equivalent ratings by another registered NRSRO, or, if unrated by an NRSRO, of comparable quality in the opinion of the Sub-Adviser. The Fund may invest up to 15% of its net assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund may invest up to 25% of its net assets in securities and instruments that are economically tied to emerging market countries. The Fund generally considers an issuer to be economically tied to an emerging market country if: (i) the issuer is organized under the laws of an emerging country; (ii) the issuer's securities are traded principally in an emerging country; or (iii) during the issuer's most recent fiscal year it derived at least 50% of its revenues, earnings before interest, taxes, depreciation, and amortization, or profits from goods produced or sold by, investments made in, or services performed in emerging countries, or it had at least 50% of its assets in emerging countries. The Sub-Adviser monitors the duration of the securities held by the Fund to seek to mitigate exposure to interest rate risk. Under normal circumstances, the Sub-Adviser seeks to maintain an investment portfolio with a weighted average effective duration of no less than 1 year and no more than 8 years. The duration of the portfolio may vary materially from its target, from time to time. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The Sub-Adviser actively manages the Fund's asset class exposure using a top-down approach based on analysis of sector fundamentals and rotates Fund assets among sectors in various markets to attempt to maximize return. Individual securities within asset classes are selected using a bottom-up approach. Under normal circumstances, the Sub-Adviser uses a controlled risk approach in managing the Fund's investments. The techniques of this approach attempt to control the principal risk components of the fixed income markets and include consideration of: Security selection within a given sector; Relative performance of the various market sectors; The shape of the yield curve; and Fluctuations in the overall level of interest rates.

Historical Stock Data for SPDR DoubleLine Total Return Tactical ETF (TOTL)

Date Open High Low Close Adj.Close Volume
2024-02-23 $39.55 $39.69 $39.53 $39.65 $39.65 1,846,310
2024-02-22 $39.49 $39.54 $39.45 $39.49 $39.49 2,389,562
2024-02-21 $39.67 $39.68 $39.44 $39.46 $39.46 2,420,928
2024-02-20 $39.66 $39.74 $39.62 $39.65 $39.65 1,559,703
2024-02-16 $39.58 $39.65 $39.56 $39.65 $39.65 258,892
2024-02-15 $39.75 $39.76 $39.65 $39.74 $39.74 301,054
2024-02-14 $39.50 $39.65 $39.49 $39.61 $39.61 474,637
2024-02-13 $39.59 $39.60 $39.50 $39.51 $39.51 353,054
2024-02-12 $39.82 $39.84 $39.75 $39.80 $39.80 308,441
2024-02-09 $39.76 $39.80 $39.71 $39.74 $39.74 463,839
2024-02-08 $39.81 $39.84 $39.75 $39.80 $39.80 261,994
2024-02-07 $39.86 $39.96 $39.84 $39.89 $39.89 383,596
2024-02-06 $39.77 $39.93 $39.76 $39.89 $39.89 316,935
2024-02-05 $39.82 $39.82 $39.69 $39.72 $39.72 312,671
2024-02-02 $40.05 $40.10 $39.96 $40.05 $40.05 342,453
2024-02-01 $40.28 $40.44 $40.23 $40.35 $40.35 509,440
2024-01-31 $40.23 $40.32 $40.18 $40.27 $40.10 308,797
2024-01-30 $40.06 $40.09 $39.96 $40.09 $39.92 326,558
2024-01-29 $39.93 $40.02 $39.90 $39.98 $39.81 387,219
2024-01-26 $39.88 $39.89 $39.83 $39.85 $39.68 533,445
2024-01-25 $39.88 $39.90 $39.79 $39.88 $39.71 720,869
2024-01-24 $39.94 $39.95 $39.74 $39.75 $39.59 410,572
2024-01-23 $39.88 $39.88 $39.77 $39.79 $39.62 818,097
2024-01-22 $39.95 $40.01 $39.92 $39.96 $39.79 350,913
2024-01-19 $39.84 $39.88 $39.74 $39.88 $39.88 315,402
2024-01-18 $39.90 $39.92 $39.81 $39.83 $39.83 332,609
2024-01-17 $39.98 $39.98 $39.86 $39.92 $39.92 887,469
2024-01-16 $40.09 $40.14 $39.95 $40.05 $40.05 715,473
2024-01-12 $40.21 $40.27 $40.14 $40.21 $40.21 486,664
2024-01-11 $40.01 $40.17 $39.98 $40.14 $40.14 494,378
2024-01-10 $40.12 $40.13 $39.98 $39.98 $39.98 299,952
2024-01-09 $40.01 $40.09 $40.01 $40.06 $40.06 259,542
2024-01-08 $39.94 $40.08 $39.92 $40.02 $40.02 341,120
2024-01-05 $39.91 $40.09 $39.89 $39.92 $39.92 285,422
2024-01-04 $40.02 $40.07 $39.99 $40.02 $40.02 319,793
2024-01-03 $40.00 $40.21 $39.97 $40.18 $40.18 454,028
2024-01-02 $40.13 $40.17 $40.10 $40.11 $40.11 322,068
2023-12-29 $40.25 $40.33 $40.22 $40.25 $40.25 284,472
2023-12-28 $40.34 $40.41 $40.28 $40.31 $40.31 399,168
2023-12-27 $40.30 $40.39 $40.26 $40.38 $40.38 524,036
2023-12-26 $40.10 $40.18 $40.10 $40.13 $40.13 272,885
2023-12-22 $40.20 $40.20 $40.06 $40.09 $40.09 1,054,125
2023-12-21 $40.23 $40.25 $40.08 $40.18 $40.18 942,701
2023-12-20 $40.09 $40.15 $40.04 $40.13 $40.13 421,992
2023-12-19 $39.96 $40.04 $39.96 $39.98 $39.98 393,133
2023-12-18 $39.92 $39.95 $39.89 $39.93 $39.93 436,261
2023-12-15 $40.22 $40.29 $40.18 $40.21 $39.98 1,032,025
2023-12-14 $40.13 $40.29 $40.10 $40.27 $40.04 752,738
2023-12-13 $39.55 $39.90 $39.51 $39.89 $39.65 2,198,837
2023-12-12 $39.34 $39.49 $39.32 $39.47 $39.47 1,124,736
2023-12-11 $39.30 $39.38 $39.25 $39.33 $39.33 550,190
2023-12-08 $39.36 $39.44 $39.31 $39.36 $39.36 343,271
2023-12-07 $39.51 $39.60 $39.47 $39.50 $39.50 457,368
2023-12-06 $39.47 $39.59 $39.44 $39.54 $39.54 396,407
2023-12-05 $39.29 $39.40 $39.27 $39.37 $39.37 338,686
2023-12-04 $39.15 $39.20 $39.09 $39.16 $39.16 639,292
2023-12-01 $38.90 $39.22 $38.90 $39.22 $39.22 524,063
2023-11-30 $39.11 $39.14 $39.04 $39.05 $38.89 502,925
2023-11-29 $39.15 $39.22 $39.09 $39.19 $39.19 916,294
2023-11-28 $38.86 $39.03 $38.84 $39.01 $39.01 521,225
2023-11-27 $38.77 $38.89 $38.74 $38.87 $38.87 705,371
2023-11-24 $38.73 $38.74 $38.64 $38.66 $38.66 695,557
2023-11-22 $38.86 $38.90 $38.76 $38.81 $38.81 451,758
2023-11-21 $38.79 $38.84 $38.71 $38.77 $38.77 1,137,869
2023-11-20 $38.66 $38.79 $38.64 $38.75 $38.75 484,315
2023-11-17 $38.72 $38.74 $38.61 $38.68 $38.68 497,172
2023-11-16 $38.55 $38.68 $38.55 $38.61 $38.61 480,451
2023-11-15 $38.49 $38.52 $38.41 $38.45 $38.45 754,500
2023-11-14 $38.62 $38.69 $38.56 $38.62 $38.62 390,315
2023-11-13 $38.11 $38.22 $38.05 $38.22 $38.22 705,723
2023-11-10 $38.27 $38.28 $38.17 $38.23 $38.23 569,611
2023-11-09 $38.39 $38.41 $38.12 $38.14 $38.14 838,239
2023-11-08 $38.34 $38.48 $38.33 $38.45 $38.45 304,516
2023-11-07 $38.20 $38.35 $38.18 $38.28 $38.28 408,945
2023-11-06 $38.21 $38.24 $38.09 $38.24 $38.24 342,940
2023-11-03 $38.38 $38.47 $38.25 $38.29 $38.29 978,282
2023-11-02 $38.08 $38.23 $38.02 $38.11 $38.11 585,661
2023-11-01 $37.58 $37.82 $37.58 $37.69 $37.69 1,533,266
2023-10-31 $37.73 $37.79 $37.67 $37.68 $37.68 569,359
2023-10-30 $37.68 $37.75 $37.62 $37.70 $37.70 625,721
2023-10-27 $37.76 $37.81 $37.70 $37.77 $37.77 585,695
2023-10-26 $37.64 $37.82 $37.64 $37.80 $37.80 748,627
2023-10-25 $37.72 $37.74 $37.59 $37.62 $37.62 2,353,604
2023-10-24 $37.75 $37.88 $37.69 $37.88 $37.88 356,961
2023-10-23 $37.50 $37.80 $37.45 $37.75 $37.75 455,985
2023-10-20 $37.57 $37.64 $37.54 $37.58 $37.58 507,421
2023-10-19 $37.61 $37.71 $37.50 $37.52 $37.52 587,575
2023-10-18 $37.78 $37.81 $37.65 $37.70 $37.70 391,276
2023-10-17 $37.91 $37.94 $37.81 $37.90 $37.90 803,041
2023-10-16 $38.19 $38.22 $38.12 $38.13 $38.13 1,237,801
2023-10-13 $38.36 $38.39 $38.30 $38.36 $38.36 416,819
2023-10-12 $38.44 $38.46 $38.16 $38.17 $38.17 776,225
2023-10-11 $38.46 $38.49 $38.38 $38.48 $38.48 505,810
2023-10-10 $38.12 $38.32 $38.12 $38.25 $38.25 2,970,662
2023-10-09 $38.13 $38.32 $38.08 $38.32 $38.32 301,421
2023-10-06 $37.88 $38.07 $37.83 $37.96 $37.96 1,039,933
2023-10-05 $38.14 $38.16 $38.09 $38.14 $38.14 266,617
2023-10-04 $38.06 $38.15 $37.99 $38.15 $38.15 461,352
2023-10-03 $38.14 $38.20 $37.92 $37.94 $37.94 533,704
2023-10-02 $38.34 $38.37 $38.20 $38.22 $38.22 460,401
2023-09-29 $38.79 $38.82 $38.60 $38.65 $38.49 261,372
2023-09-28 $38.48 $38.67 $38.45 $38.66 $38.50 336,648
2023-09-27 $38.82 $38.82 $38.53 $38.60 $38.44 425,994
2023-09-26 $38.81 $38.83 $38.70 $38.72 $38.56 340,648
2023-09-25 $38.82 $38.85 $38.74 $38.74 $38.58 307,772
2023-09-22 $38.96 $39.08 $38.95 $39.02 $39.02 623,265
2023-09-21 $39.00 $39.00 $38.90 $38.90 $38.90 425,421
2023-09-20 $39.28 $39.32 $39.22 $39.22 $39.22 525,362
2023-09-19 $39.25 $39.30 $39.22 $39.22 $39.22 237,899
2023-09-18 $39.19 $39.30 $39.19 $39.26 $39.26 548,624
2023-09-15 $39.31 $39.32 $39.24 $39.25 $39.25 427,071
2023-09-14 $39.42 $39.42 $39.32 $39.33 $39.33 241,016
2023-09-13 $39.30 $39.42 $39.30 $39.38 $39.38 286,973
2023-09-12 $39.34 $39.36 $39.29 $39.36 $39.36 509,562
2023-09-11 $39.22 $39.32 $39.21 $39.30 $39.30 2,883,361
2023-09-08 $39.33 $39.38 $39.26 $39.28 $39.28 299,998
2023-09-07 $39.23 $39.27 $39.20 $39.25 $39.25 218,143
2023-09-06 $39.26 $39.27 $39.13 $39.15 $39.15 662,618
2023-09-05 $39.33 $39.34 $39.20 $39.20 $39.20 284,939
2023-09-01 $39.55 $39.57 $39.36 $39.39 $39.39 364,410
2023-08-31 $39.76 $39.82 $39.73 $39.76 $39.60 510,999
2023-08-30 $39.72 $39.75 $39.68 $39.71 $39.55 322,344
2023-08-29 $39.49 $39.74 $39.49 $39.71 $39.55 457,973
2023-08-28 $39.56 $39.56 $39.47 $39.54 $39.38 626,962
2023-08-25 $39.43 $39.53 $39.36 $39.44 $39.28 380,467
2023-08-24 $39.52 $39.56 $39.46 $39.46 $39.30 329,351
2023-08-23 $39.38 $39.56 $39.38 $39.56 $39.40 315,543
2023-08-22 $39.17 $39.22 $39.12 $39.21 $39.05 253,228
2023-08-21 $39.20 $39.20 $39.10 $39.17 $39.01 407,550
2023-08-18 $39.33 $39.41 $39.30 $39.30 $39.14 462,457
2023-08-17 $39.35 $39.35 $39.24 $39.32 $39.16 607,580
2023-08-16 $39.45 $39.51 $39.34 $39.35 $39.19 509,310
2023-08-15 $39.49 $39.56 $39.45 $39.47 $39.31 364,265
2023-08-14 $39.55 $39.66 $39.52 $39.57 $39.57 465,470
2023-08-11 $39.61 $39.69 $39.60 $39.61 $39.61 264,168
2023-08-10 $39.96 $39.98 $39.71 $39.71 $39.71 394,363
2023-08-09 $39.90 $39.94 $39.87 $39.94 $39.94 527,335
2023-08-08 $39.88 $39.95 $39.85 $39.85 $39.85 666,560
2023-08-07 $39.80 $39.82 $39.74 $39.75 $39.75 2,304,894
2023-08-04 $39.63 $39.84 $39.63 $39.82 $39.82 418,861
2023-08-03 $39.57 $39.60 $39.52 $39.54 $39.54 370,290
2023-08-02 $39.85 $39.86 $39.73 $39.86 $39.86 363,790
2023-08-01 $40.04 $40.05 $39.93 $39.97 $39.97 342,776
2023-07-31 $40.25 $40.35 $40.24 $40.33 $40.17 348,668
2023-07-28 $40.19 $40.25 $40.16 $40.23 $40.07 361,536
2023-07-27 $40.38 $40.40 $40.13 $40.18 $40.02 220,041
2023-07-26 $40.44 $40.47 $40.37 $40.43 $40.27 293,078
2023-07-25 $40.32 $40.40 $40.31 $40.39 $40.23 363,360
2023-07-24 $40.51 $40.52 $40.40 $40.40 $40.24 355,959
2023-07-21 $40.53 $40.53 $40.44 $40.46 $40.30 164,273
2023-07-20 $40.51 $40.52 $40.40 $40.43 $40.27 281,428
2023-07-19 $40.57 $40.66 $40.54 $40.65 $40.49 222,752
2023-07-18 $40.52 $40.60 $40.50 $40.50 $40.34 268,634
2023-07-17 $40.44 $40.49 $40.41 $40.48 $40.32 309,005
2023-07-14 $40.51 $40.54 $40.42 $40.42 $40.26 492,113
2023-07-13 $40.51 $40.59 $40.46 $40.57 $40.41 395,794
2023-07-12 $40.25 $40.40 $40.22 $40.40 $40.24 633,960
2023-07-11 $40.12 $40.14 $40.08 $40.12 $39.96 360,731
2023-07-10 $39.99 $40.11 $39.97 $40.11 $39.95 277,298
2023-07-07 $39.93 $40.02 $39.93 $39.99 $39.83 377,320
2023-07-06 $40.02 $40.05 $39.91 $39.97 $39.81 465,629
2023-07-05 $40.32 $40.33 $40.17 $40.20 $40.04 179,927
2023-07-03 $40.43 $40.50 $40.33 $40.35 $40.19 157,094
2023-06-30 $40.48 $40.58 $40.44 $40.55 $40.24 278,350
2023-06-29 $40.48 $40.48 $40.38 $40.44 $40.13 341,748
2023-06-28 $40.65 $40.70 $40.58 $40.69 $40.38 372,459
2023-06-27 $40.63 $40.66 $40.50 $40.61 $40.30 318,981
2023-06-26 $40.62 $40.65 $40.56 $40.61 $40.30 211,566
2023-06-23 $40.60 $40.60 $40.49 $40.57 $40.26 260,536
2023-06-22 $40.51 $40.54 $40.40 $40.44 $40.13 365,893
2023-06-21 $40.44 $40.60 $40.40 $40.59 $40.28 303,706
2023-06-20 $40.40 $40.50 $40.40 $40.46 $40.15 464,110
2023-06-16 $40.41 $40.45 $40.34 $40.45 $40.45 219,340
2023-06-15 $40.49 $40.55 $40.42 $40.54 $40.54 264,414
2023-06-14 $40.31 $40.41 $40.21 $40.31 $40.31 216,243
2023-06-13 $40.30 $40.47 $40.23 $40.26 $40.26 253,798
2023-06-12 $40.42 $40.45 $40.29 $40.42 $40.42 219,103
2023-06-09 $40.36 $40.42 $40.31 $40.40 $40.40 768,759
2023-06-08 $40.25 $40.41 $40.22 $40.41 $40.41 299,603
2023-06-07 $40.36 $40.40 $40.21 $40.21 $40.21 466,529
2023-06-06 $40.37 $40.42 $40.28 $40.41 $40.41 230,734
2023-06-05 $40.22 $40.41 $40.22 $40.36 $40.36 183,700
2023-06-02 $40.53 $40.53 $40.33 $40.34 $40.34 383,614
2023-06-01 $40.55 $40.60 $40.51 $40.56 $40.56 226,321
2023-05-31 $40.46 $40.63 $40.44 $40.58 $40.43 297,938
2023-05-30 $40.33 $40.43 $40.30 $40.43 $40.28 244,537
2023-05-26 $40.16 $40.28 $40.13 $40.28 $40.28 329,933
2023-05-25 $40.29 $40.31 $40.18 $40.22 $40.22 465,711
2023-05-24 $40.46 $40.47 $40.33 $40.36 $40.36 229,217
2023-05-23 $40.35 $40.46 $40.32 $40.39 $40.39 262,621
2023-05-22 $40.44 $40.47 $40.31 $40.31 $40.31 254,110
2023-05-19 $40.45 $40.55 $40.39 $40.43 $40.43 244,645
2023-05-18 $40.62 $40.62 $40.54 $40.56 $40.56 303,895
2023-05-17 $40.78 $40.80 $40.70 $40.74 $40.74 462,446
2023-05-16 $40.73 $40.80 $40.71 $40.78 $40.78 397,143
2023-05-15 $40.87 $40.87 $40.82 $40.84 $40.84 602,388
2023-05-12 $41.07 $41.10 $40.91 $40.91 $40.91 222,831
2023-05-11 $41.19 $41.21 $41.07 $41.11 $41.11 262,732
2023-05-10 $40.93 $41.02 $40.91 $40.98 $40.98 277,406
2023-05-09 $40.83 $40.85 $40.79 $40.81 $40.81 369,339
2023-05-08 $40.86 $40.91 $40.84 $40.84 $40.84 544,573
2023-05-05 $40.98 $41.01 $40.92 $41.01 $41.01 282,684
2023-05-04 $41.03 $41.24 $41.03 $41.08 $41.08 338,018
2023-05-03 $41.09 $41.18 $41.02 $41.14 $41.14 270,164
2023-05-02 $40.70 $40.98 $40.70 $40.98 $40.98 462,295
2023-05-01 $40.87 $40.89 $40.63 $40.68 $40.68 693,260
2023-04-28 $41.06 $41.12 $41.01 $41.11 $40.95 564,514
2023-04-27 $40.96 $40.96 $40.84 $40.88 $40.72 237,123
2023-04-26 $41.18 $41.22 $41.03 $41.05 $40.89 311,253
2023-04-25 $41.06 $41.16 $41.06 $41.12 $40.96 254,219
2023-04-24 $40.81 $40.91 $40.81 $40.91 $40.75 233,298
2023-04-21 $40.90 $40.91 $40.74 $40.76 $40.60 340,303
2023-04-20 $40.82 $40.88 $40.81 $40.84 $40.68 162,906
2023-04-19 $40.68 $40.71 $40.63 $40.68 $40.52 549,572
2023-04-18 $40.66 $40.79 $40.66 $40.71 $40.55 330,810
2023-04-17 $40.76 $40.76 $40.64 $40.64 $40.48 475,020
2023-04-14 $40.99 $40.99 $40.87 $40.91 $40.75 475,495
2023-04-13 $41.20 $41.25 $41.06 $41.08 $40.92 483,575
2023-04-12 $41.18 $41.20 $41.02 $41.12 $40.96 412,546
2023-04-11 $41.11 $41.11 $41.00 $41.06 $40.90 361,896
2023-04-10 $41.12 $41.14 $41.02 $41.06 $40.90 245,141
2023-04-06 $41.29 $41.38 $41.29 $41.29 $41.13 471,237
2023-04-05 $41.33 $41.42 $41.30 $41.35 $41.19 368,254
2023-04-04 $40.92 $41.25 $40.92 $41.25 $41.09 388,465
2023-04-03 $40.87 $41.06 $40.86 $41.01 $40.85 563,740
2023-03-31 $40.88 $41.06 $40.85 $41.03 $40.72 213,605
2023-03-30 $40.71 $40.83 $40.71 $40.81 $40.50 550,166
2023-03-29 $40.68 $40.83 $40.68 $40.78 $40.47 308,086
2023-03-28 $40.81 $40.92 $40.72 $40.76 $40.45 889,765
2023-03-27 $40.89 $40.96 $40.77 $40.80 $40.49 250,984
2023-03-24 $41.25 $41.34 $41.11 $41.22 $41.22 393,137
2023-03-23 $41.01 $41.19 $40.97 $41.15 $41.15 445,034
2023-03-22 $40.69 $41.07 $40.69 $41.06 $41.06 315,830
2023-03-21 $40.84 $40.86 $40.59 $40.75 $40.75 257,942
2023-03-20 $41.11 $41.13 $40.90 $40.93 $40.93 307,628
2023-03-17 $40.99 $41.21 $40.99 $41.09 $41.09 260,550
2023-03-16 $41.01 $41.20 $40.78 $40.84 $40.84 1,806,699
2023-03-15 $40.94 $41.15 $40.83 $40.92 $40.92 252,281
2023-03-14 $40.75 $40.75 $40.52 $40.55 $40.55 275,419
2023-03-13 $41.06 $41.20 $40.79 $40.88 $40.88 242,381
2023-03-10 $40.52 $40.76 $40.52 $40.71 $40.71 491,248
2023-03-09 $40.11 $40.27 $40.08 $40.19 $40.19 352,294
2023-03-08 $40.18 $40.24 $40.05 $40.10 $40.10 333,256
2023-03-07 $40.24 $40.28 $40.13 $40.18 $40.18 327,200
2023-03-06 $40.30 $40.31 $40.17 $40.19 $40.19 260,825
2023-03-03 $40.13 $40.26 $40.07 $40.26 $40.26 217,450
2023-03-02 $39.93 $39.99 $39.90 $39.94 $39.94 238,438
2023-03-01 $40.20 $40.21 $40.09 $40.10 $40.10 195,755
2023-02-28 $40.29 $40.43 $40.27 $40.35 $40.20 329,683
2023-02-27 $40.37 $40.44 $40.35 $40.39 $40.24 325,654
2023-02-24 $40.55 $40.55 $40.28 $40.34 $40.19 454,373
2023-02-23 $40.48 $40.60 $40.46 $40.57 $40.42 429,046
2023-02-22 $40.43 $40.53 $40.43 $40.46 $40.31 971,829
2023-02-21 $40.43 $40.47 $40.33 $40.34 $40.34 890,688
2023-02-17 $40.48 $40.66 $40.47 $40.64 $40.64 959,849
2023-02-16 $40.62 $40.67 $40.55 $40.57 $40.57 1,111,949
2023-02-15 $40.78 $40.82 $40.70 $40.74 $40.74 277,672
2023-02-14 $40.88 $40.94 $40.74 $40.80 $40.80 325,312
2023-02-13 $40.88 $40.97 $40.88 $40.96 $40.96 344,762
2023-02-10 $40.97 $40.98 $40.83 $40.86 $40.86 285,866
2023-02-09 $41.25 $41.25 $40.98 $40.98 $40.98 502,764
2023-02-08 $41.12 $41.17 $41.04 $41.15 $41.15 658,271
2023-02-07 $41.04 $41.16 $41.01 $41.02 $41.02 756,495
2023-02-06 $41.10 $41.17 $41.08 $41.09 $41.09 1,030,677
2023-02-03 $41.36 $41.43 $41.28 $41.34 $41.34 1,503,001
2023-02-02 $41.63 $41.68 $41.55 $41.62 $41.62 1,426,765
2023-02-01 $41.29 $41.52 $41.17 $41.51 $41.51 2,399,070
2023-01-31 $41.28 $41.32 $41.17 $41.32 $41.16 297,035
2023-01-30 $41.16 $41.23 $41.14 $41.14 $40.98 234,713
2023-01-27 $41.15 $41.23 $41.13 $41.19 $41.03 408,461
2023-01-26 $41.34 $41.38 $41.24 $41.25 $41.09 748,551
2023-01-25 $41.34 $41.40 $41.27 $41.36 $41.20 277,087
2023-01-24 $41.10 $41.34 $41.05 $41.31 $41.15 2,381,874
2023-01-23 $41.05 $41.16 $41.04 $41.07 $40.91 481,337
2023-01-20 $41.23 $41.29 $41.10 $41.13 $40.97 507,899
2023-01-19 $41.45 $41.49 $41.39 $41.43 $41.27 579,807
2023-01-18 $41.48 $41.51 $41.33 $41.49 $41.33 229,635
2023-01-17 $41.03 $41.17 $40.98 $40.99 $40.83 1,363,659
2023-01-13 $41.20 $41.27 $41.12 $41.15 $40.99 353,843
2023-01-12 $41.04 $41.27 $40.91 $41.27 $41.11 520,081
2023-01-11 $40.82 $40.95 $40.79 $40.95 $40.79 838,749
2023-01-10 $40.74 $40.78 $40.62 $40.68 $40.52 296,246
2023-01-09 $40.79 $40.95 $40.78 $40.94 $40.78 554,811
2023-01-06 $40.42 $40.77 $40.39 $40.74 $40.58 278,231
2023-01-05 $40.26 $40.45 $40.26 $40.41 $40.26 306,960
2023-01-04 $40.44 $40.49 $40.34 $40.39 $40.24 366,021
2023-01-03 $40.34 $40.37 $40.16 $40.20 $40.05 863,913
2022-12-30 $40.07 $40.14 $40.00 $40.04 $40.04 598,364
2022-12-29 $40.11 $40.22 $40.11 $40.19 $40.19 629,084
2022-12-28 $40.17 $40.18 $40.03 $40.03 $40.03 608,291
2022-12-27 $40.16 $40.21 $40.11 $40.12 $40.12 1,667,681
2022-12-23 $40.36 $40.40 $40.32 $40.34 $40.34 443,935
2022-12-22 $40.52 $40.58 $40.47 $40.47 $40.47 773,895
2022-12-21 $40.63 $40.65 $40.48 $40.52 $40.52 916,793
2022-12-20 $40.46 $40.48 $40.37 $40.48 $40.48 824,516
2022-12-19 $40.75 $40.76 $40.65 $40.66 $40.66 651,946
2022-12-16 $41.09 $41.26 $41.06 $41.19 $40.91 501,253
2022-12-15 $41.27 $41.32 $41.20 $41.25 $40.97 1,090,902
2022-12-14 $41.13 $41.20 $41.01 $41.19 $40.91 551,589
2022-12-13 $41.28 $41.28 $41.04 $41.07 $40.79 1,065,682
2022-12-12 $41.01 $41.02 $40.81 $40.87 $40.59 380,053
2022-12-09 $40.96 $40.98 $40.81 $40.82 $40.54 395,786
2022-12-08 $41.07 $41.16 $41.02 $41.11 $40.83 233,591
2022-12-07 $41.02 $41.20 $41.02 $41.19 $40.91 301,821
2022-12-06 $40.76 $40.87 $40.73 $40.86 $40.58 461,484
2022-12-05 $40.77 $40.84 $40.65 $40.70 $40.42 1,328,300
2022-12-02 $40.62 $40.93 $40.56 $40.86 $40.58 2,080,462
2022-12-01 $40.47 $40.71 $40.42 $40.71 $40.43 365,755
2022-11-30 $40.23 $40.50 $40.20 $40.49 $40.05 386,703
2022-11-29 $40.29 $40.39 $40.28 $40.30 $39.86 304,191
2022-11-28 $40.49 $40.54 $40.39 $40.44 $40.00 515,867
2022-11-25 $40.31 $40.39 $40.31 $40.36 $39.92 181,539
2022-11-23 $40.34 $40.46 $40.27 $40.46 $40.02 336,189
2022-11-22 $40.08 $40.22 $40.07 $40.22 $39.79 436,598
2022-11-21 $40.01 $40.02 $39.88 $39.90 $39.47 323,688
2022-11-18 $40.05 $40.07 $39.91 $39.94 $39.51 542,349
2022-11-17 $39.99 $40.02 $39.92 $39.99 $39.56 819,865
2022-11-16 $40.07 $40.18 $40.00 $40.18 $39.75 272,543
2022-11-15 $39.88 $39.95 $39.83 $39.95 $39.52 296,312
2022-11-14 $39.81 $39.81 $39.68 $39.71 $39.28 486,752
2022-11-11 $39.73 $39.87 $39.73 $39.82 $39.39 471,825
2022-11-10 $39.67 $39.89 $39.62 $39.89 $39.46 580,002
2022-11-09 $39.13 $39.25 $39.09 $39.22 $38.80 591,224
2022-11-08 $39.11 $39.24 $39.11 $39.24 $38.82 405,171
2022-11-07 $39.19 $39.19 $38.82 $38.82 $38.40 561,599
2022-11-04 $39.10 $39.24 $39.06 $39.13 $38.71 752,108
2022-11-03 $39.10 $39.24 $39.09 $39.17 $38.75 272,632
2022-11-02 $39.42 $39.57 $39.29 $39.30 $39.30 297,626
2022-11-01 $39.58 $39.58 $39.31 $39.37 $39.37 249,881
2022-10-31 $39.47 $39.51 $39.35 $39.45 $39.30 455,600
2022-10-28 $39.61 $39.71 $39.53 $39.58 $39.43 546,329
2022-10-27 $39.57 $39.73 $39.50 $39.69 $39.54 509,798
2022-10-26 $39.38 $39.51 $39.38 $39.50 $39.35 358,544
2022-10-25 $39.27 $39.42 $39.25 $39.36 $39.21 512,809
2022-10-24 $39.09 $39.21 $39.03 $39.06 $38.91 259,050
2022-10-21 $39.12 $39.28 $39.10 $39.20 $39.05 418,767
2022-10-20 $39.45 $39.50 $39.26 $39.26 $39.11 522,612
2022-10-19 $39.55 $39.60 $39.46 $39.50 $39.35 1,002,271
2022-10-18 $39.72 $39.74 $39.59 $39.71 $39.56 611,988
2022-10-17 $39.73 $39.79 $39.65 $39.72 $39.57 4,689,410
2022-10-14 $39.87 $39.89 $39.57 $39.57 $39.42 539,842
2022-10-13 $39.56 $39.90 $39.53 $39.77 $39.62 237,986
2022-10-12 $39.84 $39.99 $39.84 $39.95 $39.80 220,642
2022-10-11 $39.87 $39.99 $39.80 $39.85 $39.70 698,261
2022-10-10 $39.94 $40.03 $39.75 $39.86 $39.71 585,173
2022-10-07 $40.03 $40.12 $39.98 $40.05 $40.05 246,419
2022-10-06 $40.30 $40.32 $40.17 $40.18 $40.18 226,314
2022-10-05 $40.34 $40.34 $40.20 $40.28 $40.28 257,048
2022-10-04 $40.48 $40.59 $40.46 $40.46 $40.46 301,231
2022-10-03 $40.25 $40.44 $40.21 $40.35 $40.35 544,389
2022-09-30 $40.34 $40.44 $40.16 $40.18 $40.03 2,781,686
2022-09-29 $40.23 $40.36 $40.22 $40.29 $40.14 410,033
2022-09-28 $40.26 $40.54 $40.21 $40.54 $40.39 378,841
2022-09-27 $40.19 $40.22 $40.03 $40.06 $39.91 567,429
2022-09-26 $40.58 $40.62 $40.30 $40.30 $40.15 332,017
2022-09-23 $40.71 $40.75 $40.61 $40.73 $40.73 206,947
2022-09-22 $40.88 $40.91 $40.77 $40.77 $40.77 298,490
2022-09-21 $41.11 $41.21 $40.97 $41.21 $41.21 182,617
2022-09-20 $41.00 $41.06 $40.94 $40.96 $40.96 262,630
2022-09-19 $41.21 $41.21 $41.12 $41.15 $41.15 123,692
2022-09-16 $41.27 $41.39 $41.26 $41.33 $41.33 227,052
2022-09-15 $41.38 $41.40 $41.27 $41.27 $41.27 306,673
2022-09-14 $41.40 $41.54 $41.40 $41.52 $41.52 231,978
2022-09-13 $41.43 $41.49 $41.40 $41.43 $41.43 385,813
2022-09-12 $41.70 $41.74 $41.55 $41.55 $41.55 210,378
2022-09-09 $41.73 $41.77 $41.66 $41.67 $41.67 148,172
2022-09-08 $41.73 $41.73 $41.62 $41.64 $41.64 264,791
2022-09-07 $41.63 $41.74 $41.60 $41.74 $41.74 250,112
2022-09-06 $41.66 $41.66 $41.49 $41.50 $41.50 264,237
2022-09-02 $41.80 $41.90 $41.80 $41.83 $41.83 106,138
2022-09-01 $41.77 $41.81 $41.66 $41.75 $41.75 166,402
2022-08-31 $42.16 $42.26 $42.07 $42.09 $41.93 250,234
2022-08-30 $42.16 $42.26 $42.10 $42.17 $42.01 348,037
2022-08-29 $42.20 $42.21 $42.14 $42.20 $42.04 218,296
2022-08-26 $42.37 $42.44 $42.27 $42.27 $42.11 400,563
2022-08-25 $42.41 $42.53 $42.38 $42.51 $42.35 172,296
2022-08-24 $42.41 $42.42 $42.34 $42.34 $42.18 156,358
2022-08-23 $42.45 $42.60 $42.39 $42.46 $42.30 314,635
2022-08-22 $42.58 $42.60 $42.45 $42.45 $42.29 172,911
2022-08-19 $42.63 $42.72 $42.56 $42.69 $42.53 401,307
2022-08-18 $42.84 $42.91 $42.81 $42.82 $42.66 143,080
2022-08-17 $42.73 $42.78 $42.66 $42.72 $42.56 274,778
2022-08-16 $42.91 $42.93 $42.80 $42.92 $42.76 941,040
2022-08-15 $42.93 $42.94 $42.89 $42.94 $42.78 156,053
2022-08-12 $42.80 $42.83 $42.73 $42.83 $42.67 146,496
2022-08-11 $42.90 $42.94 $42.67 $42.70 $42.54 211,398
2022-08-10 $42.95 $43.02 $42.80 $42.89 $42.73 1,613,956
2022-08-09 $42.72 $42.82 $42.66 $42.82 $42.66 600,580
2022-08-08 $42.68 $42.80 $42.67 $42.80 $42.64 210,314
2022-08-05 $42.60 $42.62 $42.52 $42.57 $42.41 160,388
2022-08-04 $42.83 $42.90 $42.78 $42.90 $42.74 193,722
2022-08-03 $42.63 $42.84 $42.53 $42.84 $42.68 167,391
2022-08-02 $42.94 $42.98 $42.60 $42.60 $42.44 180,917
2022-08-01 $42.86 $42.95 $42.83 $42.93 $42.77 158,752
2022-07-29 $42.87 $43.02 $42.85 $42.92 $42.61 237,387
2022-07-28 $42.91 $42.95 $42.84 $42.89 $42.58 334,176
2022-07-27 $42.62 $42.80 $42.62 $42.72 $42.41 177,928
2022-07-26 $42.74 $42.78 $42.53 $42.53 $42.22 223,807
2022-07-25 $42.57 $42.67 $42.57 $42.62 $42.31 168,906
2022-07-22 $42.67 $42.74 $42.62 $42.71 $42.40 326,726
2022-07-21 $42.23 $42.39 $42.22 $42.38 $42.08 227,931
2022-07-20 $42.18 $42.20 $42.06 $42.12 $41.82 251,057
2022-07-19 $42.18 $42.19 $42.05 $42.17 $41.87 231,461
2022-07-18 $42.18 $42.25 $42.10 $42.18 $41.88 254,508
2022-07-15 $42.14 $42.26 $42.14 $42.24 $41.94 312,485
2022-07-14 $42.03 $42.14 $41.98 $42.04 $41.74 275,687
2022-07-13 $41.96 $42.33 $41.96 $42.18 $41.88 454,694
2022-07-12 $42.33 $42.35 $42.06 $42.10 $41.80 1,009,520
2022-07-11 $42.22 $42.27 $42.17 $42.21 $41.91 221,529
2022-07-08 $42.06 $42.08 $41.98 $42.08 $41.78 1,076,058
2022-07-07 $42.18 $42.18 $42.08 $42.14 $41.84 255,289
2022-07-06 $42.43 $42.43 $42.17 $42.17 $41.87 253,372
2022-07-05 $42.41 $42.44 $42.31 $42.41 $42.11 216,845
2022-07-01 $42.22 $42.40 $42.16 $42.23 $41.93 232,850
2022-06-30 $42.23 $42.27 $42.18 $42.18 $41.72 381,188
2022-06-29 $41.99 $42.17 $41.99 $42.09 $41.63 188,278
2022-06-28 $41.95 $42.03 $41.93 $41.93 $41.47 257,687
2022-06-27 $42.03 $42.11 $41.97 $41.97 $41.51 496,828
2022-06-24 $42.19 $42.28 $42.13 $42.16 $41.70 175,321
2022-06-23 $42.23 $42.37 $42.14 $42.16 $41.70 406,685
2022-06-22 $42.05 $42.10 $42.03 $42.05 $41.59 344,294
2022-06-21 $41.90 $41.97 $41.87 $41.87 $41.41 258,156
2022-06-17 $42.06 $42.11 $41.93 $41.98 $41.52 367,485
2022-06-16 $41.71 $41.98 $41.70 $41.93 $41.47 811,693
2022-06-15 $41.90 $42.02 $41.70 $42.00 $41.54 403,802
2022-06-14 $41.97 $41.98 $41.60 $41.69 $41.23 583,967
2022-06-13 $42.18 $42.18 $41.83 $41.98 $41.52 441,967
2022-06-10 $42.61 $42.63 $42.43 $42.43 $41.96 213,458
2022-06-09 $42.72 $42.76 $42.69 $42.76 $42.29 220,501
2022-06-08 $42.78 $42.79 $42.69 $42.69 $42.22 164,908
2022-06-07 $42.82 $42.90 $42.79 $42.80 $42.33 223,521
2022-06-06 $42.92 $42.93 $42.78 $42.78 $42.31 215,139
2022-06-03 $42.91 $43.00 $42.91 $42.92 $42.45 154,995
2022-06-02 $43.10 $43.11 $42.93 $42.96 $42.49 327,607
2022-06-01 $43.17 $43.17 $42.96 $43.05 $42.58 306,727
2022-05-31 $43.21 $43.26 $43.08 $43.10 $42.49 517,255
2022-05-27 $43.39 $43.46 $43.37 $43.46 $42.85 240,101
2022-05-26 $43.30 $43.36 $43.25 $43.29 $42.68 294,698
2022-05-25 $43.28 $43.35 $43.23 $43.27 $42.66 322,364
2022-05-24 $43.11 $43.30 $43.11 $43.25 $42.64 409,380
2022-05-23 $43.01 $43.06 $42.95 $42.97 $42.36 178,450
2022-05-20 $43.02 $43.10 $43.01 $43.06 $42.45 342,955
2022-05-19 $43.08 $43.12 $42.98 $43.08 $42.47 318,509
2022-05-18 $42.85 $43.01 $42.83 $42.92 $42.31 371,499
2022-05-17 $42.82 $42.92 $42.82 $42.87 $42.26 373,017
2022-05-16 $43.03 $43.15 $43.03 $43.07 $42.46 341,086
2022-05-13 $43.03 $43.05 $42.95 $42.95 $42.34 671,875
2022-05-12 $43.13 $43.28 $43.13 $43.14 $42.53 945,614
2022-05-11 $42.92 $43.14 $42.90 $43.05 $42.44 438,522
2022-05-10 $43.09 $43.19 $42.99 $43.00 $42.39 431,008
2022-05-09 $42.88 $43.01 $42.85 $42.99 $42.38 659,201
2022-05-06 $42.97 $43.06 $42.92 $42.98 $42.37 462,500
2022-05-05 $43.13 $43.18 $42.93 $43.15 $42.54 376,870
2022-05-04 $43.16 $43.38 $43.12 $43.34 $42.73 468,117
2022-05-03 $43.21 $43.27 $43.16 $43.19 $42.58 716,418
2022-05-02 $43.19 $43.20 $43.07 $43.13 $42.52 362,835
2022-04-29 $43.37 $43.52 $43.33 $43.33 $42.58 349,134
2022-04-28 $43.53 $43.59 $43.48 $43.51 $42.76 404,416
2022-04-27 $43.75 $43.76 $43.65 $43.66 $42.91 347,240
2022-04-26 $43.82 $43.85 $43.69 $43.76 $43.01 423,801
2022-04-25 $43.68 $43.79 $43.67 $43.79 $43.04 295,758
2022-04-22 $43.63 $43.72 $43.51 $43.53 $42.78 310,843
2022-04-21 $43.66 $43.71 $43.57 $43.70 $42.95 390,593
2022-04-20 $43.68 $43.79 $43.58 $43.58 $42.83 306,978
2022-04-19 $43.62 $43.65 $43.38 $43.38 $42.63 528,748
2022-04-18 $43.79 $43.87 $43.76 $43.82 $43.07 470,672
2022-04-14 $44.05 $44.05 $43.77 $43.79 $43.04 277,782
2022-04-13 $44.03 $44.21 $44.00 $44.00 $43.24 189,447
2022-04-12 $44.00 $44.10 $43.92 $44.01 $43.25 734,304
2022-04-11 $43.95 $43.98 $43.80 $43.81 $43.06 219,355
2022-04-08 $44.07 $44.15 $44.02 $44.02 $43.26 249,805
2022-04-07 $44.22 $44.25 $44.11 $44.16 $43.40 351,075
2022-04-06 $44.22 $44.37 $44.21 $44.30 $43.54 218,721
2022-04-05 $44.51 $44.53 $44.26 $44.26 $43.50 227,867
2022-04-04 $44.63 $44.65 $44.53 $44.57 $43.80 165,753
2022-04-01 $44.50 $44.65 $44.45 $44.58 $43.81 158,535
2022-03-31 $44.79 $44.87 $44.77 $44.77 $43.87 349,306
2022-03-30 $44.62 $44.79 $44.61 $44.75 $43.85 479,028
2022-03-29 $44.57 $44.68 $44.55 $44.67 $43.77 313,075
2022-03-28 $44.51 $44.62 $44.51 $44.55 $43.66 213,259
2022-03-25 $44.63 $44.63 $44.44 $44.48 $43.59 464,443
2022-03-24 $44.68 $44.78 $44.68 $44.73 $43.83 233,812
2022-03-23 $44.72 $44.87 $44.64 $44.87 $43.97 483,782
2022-03-22 $44.69 $44.75 $44.64 $44.70 $43.80 399,142
2022-03-21 $45.07 $45.09 $44.87 $44.94 $44.04 401,423
2022-03-18 $45.06 $45.15 $45.06 $45.12 $44.21 263,069
2022-03-17 $45.03 $45.11 $44.99 $45.02 $44.12 207,811
2022-03-16 $44.95 $45.00 $44.79 $44.98 $44.08 188,819
2022-03-15 $45.11 $45.14 $44.94 $44.98 $44.08 296,718
2022-03-14 $45.15 $45.26 $45.00 $45.03 $44.13 175,578
2022-03-11 $45.32 $45.37 $45.24 $45.30 $44.39 214,594
2022-03-10 $45.39 $45.41 $45.29 $45.32 $44.41 311,106
2022-03-09 $45.53 $45.56 $45.47 $45.54 $44.63 252,139
2022-03-08 $45.65 $45.69 $45.61 $45.65 $44.73 323,790
2022-03-07 $45.88 $45.95 $45.81 $45.89 $44.97 227,137
2022-03-04 $46.08 $46.09 $45.97 $46.04 $45.12 230,059
2022-03-03 $45.88 $45.96 $45.85 $45.92 $45.00 223,168
2022-03-02 $46.01 $46.04 $45.79 $45.81 $44.89 289,592
2022-03-01 $46.14 $46.25 $46.10 $46.16 $45.23 274,323
2022-02-28 $45.97 $46.08 $45.97 $46.08 $45.03 364,197
2022-02-25 $45.78 $45.82 $45.74 $45.81 $44.77 194,108
2022-02-24 $45.92 $45.96 $45.79 $45.82 $44.78 245,752
2022-02-23 $45.88 $45.90 $45.80 $45.80 $44.76 643,922
2022-02-22 $45.91 $45.92 $45.85 $45.89 $44.85 374,971
2022-02-18 $45.98 $45.99 $45.91 $45.99 $44.94 334,628
2022-02-17 $45.87 $45.97 $45.87 $45.92 $44.87 273,764
2022-02-16 $45.82 $45.85 $45.73 $45.78 $44.74 439,705
2022-02-15 $45.80 $45.84 $45.75 $45.79 $44.75 301,278
2022-02-14 $45.93 $45.96 $45.83 $45.87 $44.83 291,542
2022-02-11 $45.96 $46.09 $45.82 $46.05 $45.00 363,782
2022-02-10 $46.00 $46.04 $45.82 $45.82 $44.78 482,734
2022-02-09 $46.23 $46.25 $46.16 $46.17 $45.12 243,223
2022-02-08 $46.19 $46.19 $46.14 $46.16 $45.11 454,713
2022-02-07 $46.24 $46.25 $46.18 $46.19 $45.14 462,501
2022-02-04 $46.31 $46.32 $46.21 $46.23 $45.18 452,784
2022-02-03 $46.49 $46.52 $46.43 $46.48 $45.42 309,064
2022-02-02 $46.54 $46.63 $46.52 $46.55 $45.49 564,577
2022-02-01 $46.53 $46.56 $46.47 $46.48 $45.42 308,789
2022-01-31 $46.61 $46.67 $46.60 $46.64 $45.45 287,026
2022-01-28 $46.59 $46.66 $46.54 $46.66 $45.47 628,945
2022-01-27 $46.64 $46.72 $46.61 $46.68 $45.49 375,579
2022-01-26 $46.75 $46.79 $46.55 $46.55 $45.37 479,656
2022-01-25 $46.79 $46.83 $46.73 $46.73 $45.54 227,341
2022-01-24 $46.86 $46.92 $46.78 $46.79 $45.60 527,731
2022-01-21 $46.84 $46.88 $46.80 $46.81 $45.62 298,653
2022-01-20 $46.72 $46.75 $46.70 $46.70 $45.51 385,352
2022-01-19 $46.69 $46.74 $46.65 $46.72 $45.53 305,185
2022-01-18 $46.75 $46.75 $46.53 $46.53 $45.35 345,025
2022-01-14 $46.96 $46.96 $46.82 $46.87 $45.68 325,701
2022-01-13 $46.98 $47.00 $46.94 $46.99 $45.80 471,479
2022-01-12 $46.96 $47.00 $46.94 $46.94 $45.75 362,626
2022-01-11 $46.83 $46.96 $46.83 $46.93 $45.74 911,971
2022-01-10 $46.84 $46.89 $46.79 $46.86 $45.67 244,636
2022-01-07 $46.96 $46.98 $46.86 $46.87 $45.68 269,923
2022-01-06 $47.01 $47.05 $46.99 $47.05 $45.85 238,927
2022-01-05 $47.19 $47.21 $47.03 $47.04 $45.84 299,624
2022-01-04 $47.21 $47.26 $47.13 $47.26 $46.06 318,140
2022-01-03 $47.35 $47.35 $47.22 $47.22 $46.02 218,509
2021-12-31 $47.35 $47.46 $47.34 $47.34 $46.14 259,442
2021-12-30 $47.39 $47.43 $47.36 $47.39 $46.19 368,065
2021-12-29 $47.36 $47.38 $47.29 $47.29 $46.09 446,456
2021-12-28 $47.47 $47.50 $47.41 $47.46 $46.25 285,241
2021-12-27 $47.40 $47.50 $47.40 $47.47 $46.26 551,693
2021-12-23 $47.44 $47.46 $47.37 $47.45 $46.24 424,338
2021-12-22 $47.43 $47.44 $47.40 $47.40 $46.20 704,778
2021-12-21 $47.44 $47.48 $47.33 $47.45 $46.24 763,014
2021-12-20 $47.50 $47.67 $47.49 $47.67 $46.46 312,774
2021-12-17 $47.53 $47.57 $47.50 $47.52 $46.31 357,837
2021-12-16 $47.63 $47.72 $47.63 $47.72 $46.31 333,467
2021-12-15 $47.59 $47.64 $47.53 $47.59 $46.18 204,508
2021-12-14 $47.66 $47.66 $47.60 $47.63 $46.22 294,976
2021-12-13 $47.63 $47.73 $47.63 $47.73 $46.32 227,178
2021-12-10 $47.60 $47.62 $47.56 $47.56 $46.15 249,412
2021-12-09 $47.59 $47.61 $47.53 $47.54 $46.13 1,374,967
2021-12-08 $47.63 $47.63 $47.55 $47.59 $46.18 239,523
2021-12-07 $47.70 $47.71 $47.61 $47.64 $46.23 165,296
2021-12-06 $47.79 $47.80 $47.71 $47.72 $46.31 211,985
2021-12-03 $47.65 $47.86 $47.65 $47.81 $46.40 261,929
2021-12-02 $47.78 $47.78 $47.61 $47.68 $46.27 373,776
2021-12-01 $47.62 $47.75 $47.60 $47.75 $46.34 330,437
2021-11-30 $47.85 $47.93 $47.72 $47.91 $46.34 314,228
2021-11-29 $47.64 $47.78 $47.64 $47.73 $46.17 287,375
2021-11-26 $47.69 $47.77 $47.69 $47.73 $46.17 67,990
2021-11-24 $47.48 $47.51 $47.43 $47.50 $45.94 155,971
2021-11-23 $47.55 $47.55 $47.45 $47.45 $45.90 281,083
2021-11-22 $47.68 $47.68 $47.53 $47.56 $46.00 295,278
2021-11-19 $47.74 $47.79 $47.71 $47.73 $46.17 493,617
2021-11-18 $47.62 $47.68 $47.62 $47.64 $46.08 275,603
2021-11-17 $47.60 $47.65 $47.59 $47.64 $46.08 166,316
2021-11-16 $47.59 $47.66 $47.57 $47.57 $46.01 230,369
2021-11-15 $47.69 $47.72 $47.60 $47.65 $46.09 243,973
2021-11-12 $47.77 $47.82 $47.70 $47.70 $46.14 179,882
2021-11-11 $47.76 $47.80 $47.69 $47.69 $46.13 177,078
2021-11-10 $47.92 $47.95 $47.75 $47.75 $46.19 252,426
2021-11-09 $48.00 $48.05 $47.92 $47.92 $46.35 315,953
2021-11-08 $47.94 $47.99 $47.91 $47.91 $46.34 189,759
2021-11-05 $47.95 $48.05 $47.93 $47.98 $46.41 232,110
2021-11-04 $47.81 $47.92 $47.81 $47.87 $46.30 302,660
2021-11-03 $47.82 $47.86 $47.74 $47.77 $46.21 227,405
2021-11-02 $47.84 $47.88 $47.80 $47.83 $46.26 350,530
2021-11-01 $47.67 $47.78 $47.67 $47.74 $46.18 375,111
2021-10-29 $47.81 $47.94 $47.81 $47.89 $46.21 236,433
2021-10-28 $47.90 $47.96 $47.89 $47.93 $46.25 350,743
2021-10-27 $47.92 $47.98 $47.86 $47.91 $46.23 277,095
2021-10-26 $47.80 $47.85 $47.80 $47.82 $46.14 238,204
2021-10-25 $47.79 $47.86 $47.79 $47.79 $46.11 155,349
2021-10-22 $47.77 $47.79 $47.72 $47.74 $46.07 178,740
2021-10-21 $47.84 $47.85 $47.72 $47.72 $46.05 295,025
2021-10-20 $47.83 $47.88 $47.82 $47.87 $46.19 171,816
2021-10-19 $47.84 $47.88 $47.82 $47.82 $46.14 241,286
2021-10-18 $47.86 $47.89 $47.81 $47.85 $46.17 154,007
2021-10-15 $47.90 $47.98 $47.90 $47.98 $46.30 236,573
2021-10-14 $47.94 $48.03 $47.94 $47.99 $46.31 186,530
2021-10-13 $47.87 $47.97 $47.87 $47.95 $46.27 290,812
2021-10-12 $47.83 $47.96 $47.83 $47.89 $46.21 298,834
2021-10-11 $47.84 $47.87 $47.80 $47.80 $46.12 120,327
2021-10-08 $48.01 $48.01 $47.87 $47.87 $46.19 201,885
2021-10-07 $48.07 $48.07 $47.98 $47.99 $46.31 370,102
2021-10-06 $48.14 $48.17 $48.09 $48.14 $46.45 306,874
2021-10-05 $48.19 $48.21 $48.15 $48.17 $46.48 134,475
2021-10-04 $48.28 $48.29 $48.21 $48.26 $46.57 208,082
2021-10-01 $48.23 $48.28 $48.18 $48.28 $46.59 330,629
2021-09-30 $48.24 $48.32 $48.19 $48.32 $46.51 166,023
2021-09-29 $48.17 $48.29 $48.14 $48.28 $46.47 900,044
2021-09-28 $48.12 $48.20 $48.11 $48.18 $46.38 270,213
2021-09-27 $48.16 $48.23 $48.15 $48.16 $46.36 272,090
2021-09-24 $48.22 $48.28 $48.20 $48.27 $46.46 249,132
2021-09-23 $48.34 $48.37 $48.28 $48.30 $46.49 244,384
2021-09-22 $48.40 $48.46 $48.39 $48.39 $46.58 268,549
2021-09-21 $48.46 $48.46 $48.43 $48.46 $46.65 203,677
2021-09-20 $48.47 $48.48 $48.42 $48.47 $46.66 179,657
2021-09-17 $48.39 $48.42 $48.37 $48.37 $46.56 289,700
2021-09-16 $48.40 $48.46 $48.40 $48.40 $46.59 257,058
2021-09-15 $48.51 $48.54 $48.49 $48.49 $46.67 133,495
2021-09-14 $48.47 $48.57 $48.47 $48.50 $46.68 206,484
2021-09-13 $48.48 $48.49 $48.43 $48.43 $46.62 161,330
2021-09-10 $48.52 $48.52 $48.42 $48.48 $46.66 115,759
2021-09-09 $48.50 $48.54 $48.44 $48.53 $46.71 471,991
2021-09-08 $48.50 $48.50 $48.43 $48.45 $46.64 256,541
2021-09-07 $48.42 $48.47 $48.42 $48.42 $46.61 174,884
2021-09-03 $48.45 $48.52 $48.43 $48.51 $46.69 194,495
2021-09-02 $48.46 $48.66 $48.45 $48.66 $46.84 678,311
2021-09-01 $48.47 $48.47 $48.42 $48.42 $46.61 166,296
2021-08-31 $48.52 $48.59 $48.52 $48.52 $46.59 237,179
2021-08-30 $48.52 $48.57 $48.50 $48.55 $46.62 191,537
2021-08-27 $48.44 $48.53 $48.44 $48.51 $46.58 177,046
2021-08-26 $48.45 $48.46 $48.40 $48.40 $46.47 379,463
2021-08-25 $48.50 $48.50 $48.42 $48.44 $46.51 275,958
2021-08-24 $48.54 $48.54 $48.50 $48.53 $46.60 178,039
2021-08-23 $48.52 $48.55 $48.48 $48.55 $46.62 140,254
2021-08-20 $48.50 $48.53 $48.48 $48.51 $46.58 143,461
2021-08-19 $48.50 $48.55 $48.47 $48.51 $46.58 279,004
2021-08-18 $48.50 $48.52 $48.46 $48.46 $46.53 211,109
2021-08-17 $48.44 $48.49 $48.40 $48.41 $46.48 373,705
2021-08-16 $48.43 $48.52 $48.43 $48.51 $46.58 347,465
2021-08-13 $48.28 $48.38 $48.28 $48.36 $46.43 152,535
2021-08-12 $48.29 $48.30 $48.25 $48.25 $46.33 267,639
2021-08-11 $48.26 $48.30 $48.22 $48.25 $46.33 511,141
2021-08-10 $48.29 $48.31 $48.24 $48.24 $46.32 245,288
2021-08-09 $48.43 $48.43 $48.31 $48.31 $46.39 216,854
2021-08-06 $48.39 $48.42 $48.34 $48.34 $46.42 184,349
2021-08-05 $48.52 $48.52 $48.47 $48.51 $46.58 135,301
2021-08-04 $48.59 $48.62 $48.47 $48.59 $46.66 182,968
2021-08-03 $48.56 $48.63 $48.54 $48.54 $46.61 204,193
2021-08-02 $48.49 $48.59 $48.49 $48.52 $46.59 150,446
2021-07-30 $48.59 $48.65 $48.57 $48.58 $46.54 253,108
2021-07-29 $48.55 $48.59 $48.52 $48.52 $46.48 109,166
2021-07-28 $48.53 $48.59 $48.50 $48.54 $46.50 186,712
2021-07-27 $48.56 $48.61 $48.54 $48.54 $46.50 438,883
2021-07-26 $48.55 $48.60 $48.52 $48.59 $46.55 133,888
2021-07-23 $48.49 $48.56 $48.49 $48.53 $46.49 109,686
2021-07-22 $48.48 $48.56 $48.48 $48.53 $46.49 152,992
2021-07-21 $48.55 $48.56 $48.50 $48.54 $46.50 160,446
2021-07-20 $48.66 $48.67 $48.59 $48.64 $46.60 208,577
2021-07-19 $48.57 $48.67 $48.56 $48.56 $46.52 186,028
2021-07-16 $48.45 $48.47 $48.43 $48.43 $46.40 220,407
2021-07-15 $48.46 $48.52 $48.42 $48.43 $46.40 380,560
2021-07-14 $48.39 $48.44 $48.38 $48.38 $46.35 177,862
2021-07-13 $48.38 $48.43 $48.31 $48.38 $46.35 545,710
2021-07-12 $48.43 $48.45 $48.39 $48.39 $46.36 225,708
2021-07-09 $48.46 $48.48 $48.41 $48.44 $46.41 195,581
2021-07-08 $48.56 $48.58 $48.53 $48.57 $46.53 126,876
2021-07-07 $48.44 $48.54 $48.44 $48.44 $46.41 226,583
2021-07-06 $48.40 $48.50 $48.40 $48.47 $46.44 172,953
2021-07-02 $48.33 $48.36 $48.32 $48.34 $46.31 140,917
2021-07-01 $48.29 $48.32 $48.28 $48.32 $46.29 195,182
2021-06-30 $48.40 $48.46 $48.40 $48.41 $46.27 167,928
2021-06-29 $48.34 $48.41 $48.34 $48.37 $46.23 201,519
2021-06-28 $48.33 $48.38 $48.33 $48.36 $46.22 465,517
2021-06-25 $48.34 $48.37 $48.27 $48.29 $46.16 260,766
2021-06-24 $48.38 $48.40 $48.33 $48.35 $46.21 154,434
2021-06-23 $48.38 $48.40 $48.33 $48.33 $46.20 153,260
2021-06-22 $48.30 $48.43 $48.30 $48.42 $46.28 259,082
2021-06-21 $48.32 $48.37 $48.29 $48.36 $46.22 333,473
2021-06-18 $48.29 $48.39 $48.28 $48.34 $46.20 196,345
2021-06-17 $48.30 $48.44 $48.27 $48.38 $46.24 241,756
2021-06-16 $48.39 $48.44 $48.22 $48.22 $46.09 291,438
2021-06-15 $48.37 $48.42 $48.36 $48.37 $46.23 182,884
2021-06-14 $48.43 $48.46 $48.37 $48.37 $46.23 198,842
2021-06-11 $48.47 $48.49 $48.43 $48.44 $46.30 216,465
2021-06-10 $48.40 $48.51 $48.39 $48.47 $46.33 297,634
2021-06-09 $48.43 $48.49 $48.40 $48.45 $46.31 855,001
2021-06-08 $48.34 $48.41 $48.34 $48.34 $46.20 340,764
2021-06-07 $48.36 $48.37 $48.32 $48.32 $46.19 188,285
2021-06-04 $48.26 $48.38 $48.26 $48.34 $46.20 289,861
2021-06-03 $48.30 $48.30 $48.23 $48.26 $46.13 218,433
2021-06-02 $48.32 $48.33 $48.28 $48.28 $46.15 206,006
2021-06-01 $48.28 $48.29 $48.23 $48.29 $46.16 280,612
2021-05-28 $48.34 $48.41 $48.34 $48.36 $46.12 192,358
2021-05-27 $48.34 $48.48 $48.29 $48.38 $46.14 329,964
2021-05-26 $48.40 $48.44 $48.38 $48.38 $46.14 230,539
2021-05-25 $48.31 $48.41 $48.31 $48.37 $46.13 392,260
2021-05-24 $48.33 $48.38 $48.29 $48.31 $46.08 158,434
2021-05-21 $48.30 $48.34 $48.29 $48.33 $46.10 290,724
2021-05-20 $48.29 $48.36 $48.28 $48.32 $46.09 322,515
2021-05-19 $48.23 $48.30 $48.17 $48.18 $45.95 214,145
2021-05-18 $48.23 $48.27 $48.22 $48.22 $45.99 442,853
2021-05-17 $48.33 $48.33 $48.26 $48.27 $46.04 225,594
2021-05-14 $48.30 $48.36 $48.27 $48.36 $46.12 616,953
2021-05-13 $48.15 $48.29 $48.15 $48.29 $46.06 184,816
2021-05-12 $48.20 $48.23 $48.13 $48.18 $45.95 322,702
2021-05-11 $48.33 $48.33 $48.26 $48.26 $46.03 307,092
2021-05-10 $48.39 $48.44 $48.35 $48.39 $46.15 162,222
2021-05-07 $48.44 $48.51 $48.39 $48.44 $46.20 150,473
2021-05-06 $48.36 $48.47 $48.36 $48.39 $46.15 270,950
2021-05-05 $48.41 $48.44 $48.38 $48.39 $46.15 128,062
2021-05-04 $48.41 $48.45 $48.38 $48.44 $46.20 202,043
2021-05-03 $48.34 $48.40 $48.31 $48.33 $46.10 225,435
2021-04-30 $48.43 $48.51 $48.42 $48.51 $46.16 280,756
2021-04-29 $48.40 $48.47 $48.36 $48.43 $46.09 299,122
2021-04-28 $48.52 $48.57 $48.37 $48.44 $46.10 322,631
2021-04-27 $48.46 $48.47 $48.39 $48.40 $46.06 277,599
2021-04-26 $48.45 $48.50 $48.43 $48.43 $46.09 173,155
2021-04-23 $48.47 $48.50 $48.44 $48.45 $46.11 211,997
2021-04-22 $48.48 $48.52 $48.45 $48.49 $46.15 236,691
2021-04-21 $48.51 $48.53 $48.45 $48.48 $46.14 276,025
2021-04-20 $48.42 $48.52 $48.42 $48.42 $46.08 261,749
2021-04-19 $48.41 $48.46 $48.40 $48.41 $46.07 226,664
2021-04-16 $48.48 $48.49 $48.41 $48.45 $46.11 318,533
2021-04-15 $48.42 $48.55 $48.42 $48.48 $46.14 283,457
2021-04-14 $48.39 $48.40 $48.31 $48.31 $45.97 369,627
2021-04-13 $48.26 $48.49 $48.26 $48.35 $46.01 463,905
2021-04-12 $48.30 $48.31 $48.28 $48.28 $45.95 274,566
2021-04-09 $48.28 $48.35 $48.26 $48.29 $45.96 373,425
2021-04-08 $48.34 $48.41 $48.32 $48.37 $46.03 342,490
2021-04-07 $48.38 $48.38 $48.28 $48.29 $45.96 267,882
2021-04-06 $48.22 $48.36 $48.22 $48.36 $46.02 603,390
2021-04-05 $48.16 $48.22 $48.13 $48.22 $45.89 282,733
2021-04-01 $48.20 $48.26 $48.17 $48.20 $45.87 844,800
2021-03-31 $48.27 $48.29 $48.20 $48.21 $45.77 238,930
2021-03-30 $48.17 $48.28 $48.15 $48.28 $45.84 468,296
2021-03-29 $48.28 $48.32 $48.22 $48.32 $45.88 232,933
2021-03-26 $48.27 $48.35 $48.25 $48.32 $45.88 176,978
2021-03-25 $48.39 $48.43 $48.23 $48.34 $45.90 527,043
2021-03-24 $48.35 $48.42 $48.34 $48.39 $45.94 212,565
2021-03-23 $48.30 $48.38 $48.30 $48.38 $45.93 292,238
2021-03-22 $48.21 $48.28 $48.20 $48.24 $45.80 186,933
2021-03-19 $48.19 $48.24 $48.17 $48.18 $45.74 216,967
2021-03-18 $48.19 $48.20 $48.14 $48.18 $45.74 253,327
2021-03-17 $48.27 $48.38 $48.21 $48.30 $45.86 284,801
2021-03-16 $48.32 $48.38 $48.31 $48.35 $45.91 241,210
2021-03-15 $48.26 $48.34 $48.26 $48.31 $45.87 303,012
2021-03-12 $48.27 $48.32 $48.26 $48.27 $45.83 479,456
2021-03-11 $48.46 $48.51 $48.41 $48.45 $46.00 321,632
2021-03-10 $48.42 $48.51 $48.40 $48.40 $45.95 860,931
2021-03-09 $48.48 $48.54 $48.41 $48.41 $45.96 378,510
2021-03-08 $48.39 $48.41 $48.34 $48.39 $45.94 378,230
2021-03-05 $48.39 $48.52 $48.37 $48.51 $46.06 301,039
2021-03-04 $48.67 $48.67 $48.44 $48.51 $46.06 381,431
2021-03-03 $48.59 $48.61 $48.53 $48.53 $46.08 620,845
2021-03-02 $48.56 $48.71 $48.55 $48.71 $46.25 777,572
2021-03-01 $48.63 $48.65 $48.52 $48.60 $46.14 670,911
2021-02-26 $48.52 $48.75 $48.52 $48.75 $46.20 483,502
2021-02-25 $48.67 $48.69 $48.45 $48.46 $45.92 489,252
2021-02-24 $48.72 $48.84 $48.70 $48.81 $46.25 399,389
2021-02-23 $48.73 $48.89 $48.72 $48.82 $46.26 906,710
2021-02-22 $48.82 $48.87 $48.78 $48.80 $46.24 295,255
2021-02-19 $48.88 $48.91 $48.81 $48.83 $46.27 519,812
2021-02-18 $48.95 $48.97 $48.90 $48.92 $46.36 396,258
2021-02-17 $48.94 $48.97 $48.93 $48.95 $46.38 309,330
2021-02-16 $49.01 $49.01 $48.88 $48.91 $46.35 299,226
2021-02-12 $49.08 $49.11 $49.03 $49.03 $46.46 317,647
2021-02-11 $49.22 $49.24 $49.11 $49.12 $46.55 580,693
2021-02-10 $49.16 $49.24 $49.16 $49.20 $46.62 214,687
2021-02-09 $49.16 $49.20 $49.16 $49.18 $46.60 549,013
2021-02-08 $49.15 $49.16 $49.10 $49.14 $46.57 259,906
2021-02-05 $49.18 $49.20 $49.13 $49.17 $46.59 408,346
2021-02-04 $49.13 $49.18 $49.13 $49.13 $46.56 359,627
2021-02-03 $49.19 $49.20 $49.14 $49.16 $46.58 236,047
2021-02-02 $49.24 $49.24 $49.17 $49.23 $46.65 250,221
2021-02-01 $49.17 $49.25 $49.16 $49.25 $46.67 505,595
2021-01-29 $49.27 $49.32 $49.21 $49.25 $46.58 292,920
2021-01-28 $49.34 $49.34 $49.29 $49.31 $46.63 310,210
2021-01-27 $49.41 $49.41 $49.32 $49.35 $46.67 238,758
2021-01-26 $49.29 $49.38 $49.29 $49.34 $46.66 329,500
2021-01-25 $49.22 $49.34 $49.22 $49.22 $46.55 308,977
2021-01-22 $49.23 $49.28 $49.22 $49.28 $46.60 363,148
2021-01-21 $49.25 $49.30 $49.20 $49.28 $46.60 202,397
2021-01-20 $49.23 $49.27 $49.22 $49.26 $46.59 298,477
2021-01-19 $49.18 $49.24 $49.18 $49.20 $46.53 345,483
2021-01-15 $49.21 $49.23 $49.15 $49.22 $46.55 326,290
2021-01-14 $49.10 $49.25 $49.10 $49.14 $46.47 303,577
2021-01-13 $49.05 $49.17 $49.05 $49.16 $46.49 345,585
2021-01-12 $49.10 $49.15 $49.03 $49.09 $46.42 900,256
2021-01-11 $49.11 $49.16 $49.10 $49.10 $46.43 240,158
2021-01-08 $49.15 $49.23 $49.15 $49.19 $46.52 310,295
2021-01-07 $49.18 $49.28 $49.18 $49.20 $46.53 414,192
2021-01-06 $49.21 $49.26 $49.14 $49.20 $46.53 411,574
2021-01-05 $49.30 $49.35 $49.26 $49.30 $46.62 254,687
2021-01-04 $49.26 $49.30 $49.25 $49.27 $46.59 222,565
2020-12-31 $49.30 $49.32 $49.27 $49.28 $46.60 281,366
2020-12-30 $49.31 $49.31 $49.24 $49.26 $46.59 256,796
2020-12-29 $49.30 $49.30 $49.21 $49.27 $46.59 320,258
2020-12-28 $49.29 $49.29 $49.20 $49.25 $46.58 346,333
2020-12-24 $49.24 $49.30 $49.24 $49.30 $46.62 68,225
2020-12-23 $49.24 $49.27 $49.22 $49.24 $46.57 765,119
2020-12-22 $49.28 $49.32 $49.27 $49.27 $46.59 187,486
2020-12-21 $49.27 $49.30 $49.26 $49.29 $46.61 353,817
2020-12-18 $49.32 $49.34 $49.27 $49.32 $46.64 166,776
2020-12-17 $49.51 $49.53 $49.44 $49.50 $46.63 248,697
2020-12-16 $49.45 $49.51 $49.42 $49.49 $46.62 299,249
2020-12-15 $49.42 $49.47 $49.42 $49.47 $46.60 208,098
2020-12-14 $49.46 $49.49 $49.42 $49.45 $46.59 180,019
2020-12-11 $49.47 $49.47 $49.42 $49.47 $46.60 165,218
2020-12-10 $49.35 $49.43 $49.35 $49.41 $46.55 158,869
2020-12-09 $49.35 $49.38 $49.31 $49.32 $46.46 497,688
2020-12-08 $49.33 $49.41 $49.33 $49.39 $46.53 218,323
2020-12-07 $49.37 $49.37 $49.29 $49.34 $46.48 240,301
2020-12-04 $49.29 $49.36 $49.29 $49.32 $46.46 342,659
2020-12-03 $49.30 $49.38 $49.30 $49.37 $46.51 494,352
2020-12-02 $49.27 $49.33 $49.26 $49.29 $46.43 584,704
2020-12-01 $49.30 $49.37 $49.25 $49.34 $46.48 526,383
2020-11-30 $49.42 $49.50 $49.40 $49.45 $46.49 263,675
2020-11-27 $49.40 $49.44 $49.39 $49.42 $46.46 98,551
2020-11-25 $49.35 $49.39 $49.35 $49.35 $46.39 177,575
2020-11-24 $49.39 $49.42 $49.26 $49.33 $46.38 761,695
2020-11-23 $49.46 $49.46 $49.38 $49.38 $46.42 201,277
2020-11-20 $49.48 $49.50 $49.39 $49.42 $46.46 303,220
2020-11-19 $49.37 $49.45 $49.37 $49.43 $46.47 254,755
2020-11-18 $49.39 $49.39 $49.31 $49.33 $46.38 379,754
2020-11-17 $49.37 $49.40 $49.29 $49.33 $46.38 507,042
2020-11-16 $49.34 $49.37 $49.24 $49.32 $46.37 252,480
2020-11-13 $49.28 $49.36 $49.21 $49.34 $46.39 253,387
2020-11-12 $49.27 $49.41 $49.25 $49.32 $46.37 228,291
2020-11-11 $49.18 $49.29 $49.15 $49.18 $46.23 195,722
2020-11-10 $49.24 $49.27 $49.16 $49.21 $46.26 253,232
2020-11-09 $49.21 $49.27 $49.12 $49.23 $46.28 244,974
2020-11-06 $49.38 $49.39 $49.28 $49.30 $46.35 338,202
2020-11-05 $49.29 $49.41 $49.28 $49.36 $46.40 222,553
2020-11-04 $49.24 $49.41 $49.24 $49.30 $46.35 199,606
2020-11-03 $49.10 $49.20 $49.03 $49.07 $46.13 273,465
2020-11-02 $49.10 $49.19 $49.08 $49.12 $46.18 196,864
2020-10-30 $49.17 $49.25 $49.14 $49.18 $46.14 188,166
2020-10-29 $49.25 $49.33 $49.17 $49.26 $46.22 197,882
2020-10-28 $49.40 $49.48 $49.18 $49.37 $46.32 242,071
2020-10-27 $49.37 $49.47 $49.27 $49.39 $46.34 306,414
2020-10-26 $49.23 $49.42 $49.23 $49.31 $46.27 301,585
2020-10-23 $49.17 $49.32 $49.15 $49.23 $46.19 323,021
2020-10-22 $49.33 $49.33 $49.18 $49.20 $46.16 363,549
2020-10-21 $49.24 $49.35 $49.22 $49.32 $46.28 258,078
2020-10-20 $49.26 $49.31 $49.25 $49.28 $46.24 227,860
2020-10-19 $49.29 $49.35 $49.22 $49.31 $46.27 341,073
2020-10-16 $49.38 $49.42 $49.29 $49.38 $46.33 355,906
2020-10-15 $49.39 $49.46 $49.29 $49.38 $46.33 314,732
2020-10-14 $49.44 $49.47 $49.41 $49.42 $46.37 202,481
2020-10-13 $49.32 $49.46 $49.32 $49.35 $46.30 204,917
2020-10-12 $49.26 $49.42 $49.26 $49.32 $46.28 271,446
2020-10-09 $49.27 $49.34 $49.24 $49.31 $46.27 235,296
2020-10-08 $49.25 $49.32 $49.22 $49.30 $46.26 228,680
2020-10-07 $49.34 $49.35 $49.24 $49.34 $46.29 252,016
2020-10-06 $49.20 $49.40 $49.19 $49.32 $46.28 670,494
2020-10-05 $49.26 $49.31 $49.22 $49.27 $46.23 545,072
2020-10-02 $49.37 $49.40 $49.25 $49.27 $46.23 432,918
2020-10-01 $49.29 $49.37 $49.23 $49.35 $46.30 389,985
2020-09-30 $49.40 $49.45 $49.31 $49.31 $46.17 430,073
2020-09-29 $49.38 $49.40 $49.33 $49.35 $46.21 257,490
2020-09-28 $49.41 $49.41 $49.30 $49.30 $46.16 318,040
2020-09-25 $49.16 $49.40 $49.13 $49.21 $46.08 389,868
2020-09-24 $49.37 $49.42 $49.33 $49.41 $46.26 322,961
2020-09-23 $49.42 $49.46 $49.35 $49.35 $46.21 199,320
2020-09-22 $49.43 $49.49 $49.42 $49.42 $46.27 247,984
2020-09-21 $49.48 $49.51 $49.42 $49.43 $46.28 241,512
2020-09-18 $49.42 $49.50 $49.40 $49.44 $46.29 206,602
2020-09-17 $49.44 $49.51 $49.44 $49.45 $46.30 178,691
2020-09-16 $49.53 $49.54 $49.44 $49.49 $46.34 147,238
2020-09-15 $49.47 $49.52 $49.42 $49.46 $46.31 194,903
2020-09-14 $49.48 $49.55 $49.47 $49.47 $46.32 164,166
2020-09-11 $49.49 $49.52 $49.46 $49.51 $46.36 118,415
2020-09-10 $49.36 $49.53 $49.36 $49.51 $46.36 439,611
2020-09-09 $49.61 $49.63 $49.21 $49.50 $46.35 1,065,070
2020-09-08 $49.59 $49.64 $49.55 $49.55 $46.39 228,448
2020-09-04 $49.55 $49.59 $49.44 $49.46 $46.31 344,193
2020-09-03 $49.63 $49.66 $49.52 $49.52 $46.37 314,458
2020-09-02 $49.59 $49.63 $49.53 $49.53 $46.38 303,265
2020-09-01 $49.42 $49.59 $49.35 $49.53 $46.38 299,409
2020-08-31 $49.45 $49.59 $49.44 $49.51 $46.26 269,060
2020-08-28 $49.47 $49.53 $49.46 $49.47 $46.22 223,784
2020-08-27 $49.61 $49.61 $49.38 $49.45 $46.20 323,750
2020-08-26 $49.57 $49.61 $49.53 $49.60 $46.34 198,527
2020-08-25 $49.39 $49.55 $49.38 $49.43 $46.18 386,218
2020-08-24 $49.60 $49.63 $49.54 $49.59 $46.33 231,778
2020-08-21 $49.67 $49.67 $49.59 $49.60 $46.34 217,446
2020-08-20 $49.65 $49.69 $49.61 $49.69 $46.43 254,745
2020-08-19 $49.60 $49.65 $49.55 $49.60 $46.34 183,758
2020-08-18 $49.61 $49.64 $49.57 $49.58 $46.32 198,329
2020-08-17 $49.57 $49.57 $49.49 $49.53 $46.28 226,363
2020-08-14 $49.43 $49.53 $49.43 $49.47 $46.22 205,678
2020-08-13 $49.53 $49.66 $49.46 $49.47 $46.22 266,716
2020-08-12 $49.52 $49.64 $49.49 $49.59 $46.33 279,121
2020-08-11 $49.74 $49.74 $49.62 $49.69 $46.43 293,012
2020-08-10 $49.83 $49.88 $49.76 $49.84 $46.57 713,440
2020-08-07 $49.85 $49.91 $49.79 $49.85 $46.58 218,002
2020-08-06 $49.88 $49.92 $49.83 $49.88 $46.60 536,839
2020-08-05 $49.83 $49.88 $49.80 $49.87 $46.59 211,014
2020-08-04 $49.87 $49.91 $49.83 $49.87 $46.59 238,302
2020-08-03 $49.75 $49.82 $49.72 $49.75 $46.48 338,205
2020-07-31 $49.74 $49.88 $49.74 $49.82 $46.45 238,318
2020-07-30 $49.72 $49.90 $49.72 $49.89 $46.52 455,313
2020-07-29 $49.71 $49.83 $49.71 $49.75 $46.39 281,122
2020-07-28 $49.63 $49.80 $49.63 $49.74 $46.38 349,600
2020-07-27 $49.58 $49.68 $49.58 $49.61 $46.26 292,277
2020-07-24 $49.69 $49.79 $49.69 $49.77 $46.40 266,557
2020-07-23 $49.77 $49.80 $49.73 $49.79 $46.42 300,675
2020-07-22 $49.68 $49.78 $49.68 $49.74 $46.38 263,821
2020-07-21 $49.59 $49.76 $49.59 $49.67 $46.31 264,680
2020-07-20 $49.65 $49.71 $49.62 $49.68 $46.32 340,433
2020-07-17 $49.65 $49.67 $49.61 $49.67 $46.31 274,057
2020-07-16 $49.57 $49.67 $49.57 $49.64 $46.28 228,093
2020-07-15 $49.52 $49.64 $49.51 $49.64 $46.28 217,982
2020-07-14 $49.52 $49.62 $49.52 $49.57 $46.22 250,300
2020-07-13 $49.49 $49.56 $49.46 $49.53 $46.18 218,800
2020-07-10 $49.53 $49.56 $49.43 $49.56 $46.21 286,300
2020-07-09 $49.57 $49.61 $49.47 $49.61 $46.26 367,564
2020-07-08 $49.60 $49.61 $49.48 $49.56 $46.21 405,822
2020-07-07 $49.48 $49.62 $49.39 $49.54 $46.19 615,900
2020-07-06 $49.40 $49.54 $49.35 $49.42 $46.08 386,700
2020-07-02 $49.35 $49.48 $49.35 $49.45 $46.11 273,172
2020-07-01 $49.42 $49.45 $49.21 $49.39 $46.05 415,400
2020-06-30 $49.52 $49.58 $49.42 $49.55 $46.09 456,859
2020-06-29 $49.42 $49.54 $49.41 $49.42 $45.97 340,392
2020-06-26 $49.45 $49.57 $49.43 $49.45 $46.00 488,253
2020-06-25 $49.44 $49.57 $49.41 $49.43 $45.98 402,750
2020-06-24 $49.49 $49.53 $49.43 $49.43 $45.98 240,933
2020-06-23 $49.47 $49.53 $49.36 $49.40 $45.95 360,625
2020-06-22 $49.49 $49.58 $49.42 $49.42 $45.97 217,357
2020-06-19 $49.47 $49.54 $49.43 $49.46 $46.01 269,123
2020-06-18 $49.49 $49.59 $49.43 $49.45 $46.00 1,284,844
2020-06-17 $49.45 $49.56 $49.42 $49.45 $46.00 313,219
2020-06-16 $49.38 $49.54 $49.38 $49.53 $46.07 349,130
2020-06-15 $49.44 $49.59 $49.43 $49.48 $46.03 258,960
2020-06-12 $49.46 $49.57 $49.41 $49.45 $46.00 291,101
2020-06-11 $49.52 $49.58 $49.50 $49.54 $46.08 350,431
2020-06-10 $49.50 $49.57 $49.44 $49.55 $46.09 321,267
2020-06-09 $49.46 $49.50 $49.37 $49.45 $46.00 482,073
2020-06-08 $49.29 $49.40 $49.25 $49.40 $45.95 222,137
2020-06-05 $49.18 $49.36 $49.16 $49.36 $45.92 235,503
2020-06-04 $49.23 $49.31 $49.20 $49.29 $45.85 1,067,645
2020-06-03 $49.21 $49.34 $49.21 $49.32 $45.88 225,018
2020-06-02 $49.21 $49.36 $49.20 $49.31 $45.87 264,177
2020-06-01 $49.25 $49.29 $49.13 $49.29 $45.85 952,551
2020-05-29 $49.30 $49.43 $49.20 $49.42 $45.87 639,488
2020-05-28 $49.17 $49.29 $49.17 $49.21 $45.67 329,426
2020-05-27 $49.15 $49.29 $49.12 $49.24 $45.70 718,097
2020-05-26 $49.06 $49.16 $49.06 $49.16 $45.63 189,708
2020-05-22 $49.08 $49.19 $49.03 $49.08 $45.55 204,219
2020-05-21 $49.15 $49.17 $49.05 $49.17 $45.64 440,670
2020-05-20 $48.98 $49.12 $48.98 $49.12 $45.59 917,261
2020-05-19 $48.95 $49.07 $48.88 $49.07 $45.54 315,537
2020-05-18 $48.80 $49.05 $48.80 $48.99 $45.47 659,460
2020-05-15 $48.81 $48.95 $48.80 $48.95 $45.43 361,593
2020-05-14 $48.79 $48.90 $48.75 $48.81 $45.30 419,693
2020-05-13 $48.76 $48.90 $48.74 $48.81 $45.30 316,668
2020-05-12 $48.59 $48.87 $48.59 $48.77 $45.26 331,009
2020-05-11 $48.85 $48.85 $48.56 $48.68 $45.18 307,933
2020-05-08 $48.71 $48.93 $48.67 $48.83 $45.32 486,106
2020-05-07 $48.90 $48.93 $48.68 $48.91 $45.39 355,933
2020-05-06 $48.69 $48.79 $48.60 $48.64 $45.14 406,230
2020-05-05 $48.77 $48.92 $48.71 $48.92 $45.40 325,430
2020-05-04 $48.85 $48.91 $48.74 $48.91 $45.39 478,517
2020-05-01 $48.65 $48.88 $48.65 $48.85 $45.34 330,859
2020-04-30 $48.93 $49.02 $48.80 $48.81 $45.18 467,045
2020-04-29 $48.84 $49.02 $48.77 $49.02 $45.38 466,662
2020-04-28 $48.88 $48.88 $48.61 $48.84 $45.21 1,118,179
2020-04-27 $48.82 $48.82 $48.60 $48.65 $45.04 362,045
2020-04-24 $48.79 $48.81 $48.64 $48.69 $45.07 246,501
2020-04-23 $48.65 $48.88 $48.65 $48.88 $45.25 384,145
2020-04-22 $48.64 $48.99 $48.62 $48.62 $45.01 400,007
2020-04-21 $48.83 $49.00 $48.70 $48.99 $45.35 336,186
2020-04-20 $48.80 $48.96 $48.57 $48.91 $45.28 441,051
2020-04-17 $48.59 $48.96 $48.59 $48.72 $45.10 743,309
2020-04-16 $48.76 $48.84 $48.50 $48.68 $45.06 459,637
2020-04-15 $48.59 $48.81 $48.53 $48.81 $45.18 372,538
2020-04-14 $48.47 $48.75 $48.38 $48.59 $44.98 531,301
2020-04-13 $48.73 $48.77 $48.39 $48.67 $45.05 643,311
2020-04-09 $48.48 $48.89 $48.17 $48.83 $45.20 983,378
2020-04-08 $48.13 $48.30 $48.02 $48.30 $44.71 444,782
2020-04-07 $48.03 $48.17 $47.80 $48.16 $44.58 689,216
2020-04-06 $48.10 $48.19 $47.76 $48.07 $44.50 495,319
2020-04-03 $47.77 $48.00 $47.68 $47.68 $44.14 358,349
2020-04-02 $47.77 $48.10 $47.71 $47.86 $44.30 1,152,915
2020-04-01 $47.90 $48.02 $47.48 $47.65 $44.11 860,118
2020-03-31 $48.13 $48.16 $47.74 $47.96 $44.27 567,689
2020-03-30 $48.25 $48.29 $47.73 $47.86 $44.18 572,488
2020-03-27 $47.92 $48.02 $47.63 $47.67 $44.01 599,836
2020-03-26 $47.62 $47.90 $47.09 $47.90 $44.22 978,047
2020-03-25 $47.89 $47.99 $47.52 $47.98 $44.29 850,221
2020-03-24 $47.62 $47.90 $47.20 $47.51 $43.86 862,473
2020-03-23 $46.84 $47.94 $46.84 $47.59 $43.93 1,647,387
2020-03-20 $47.17 $47.75 $47.11 $47.31 $43.67 1,615,452
2020-03-19 $46.54 $47.66 $46.54 $47.08 $43.46 1,041,419
2020-03-18 $47.89 $48.26 $46.68 $46.68 $43.09 1,931,128
2020-03-17 $48.33 $48.61 $48.12 $48.44 $44.72 1,268,637
2020-03-16 $47.71 $48.91 $47.71 $48.84 $45.09 1,506,380
2020-03-13 $48.23 $49.12 $47.24 $47.78 $44.11 2,169,756
2020-03-12 $49.53 $49.55 $46.78 $47.89 $44.21 2,036,156
2020-03-11 $49.72 $49.88 $49.43 $49.59 $45.78 630,946
2020-03-10 $50.00 $50.21 $49.74 $49.81 $45.98 849,815
2020-03-09 $50.46 $50.49 $50.12 $50.24 $46.38 724,485
2020-03-06 $50.43 $50.48 $50.22 $50.35 $46.48 313,325
2020-03-05 $50.18 $50.25 $50.15 $50.24 $46.38 431,017
2020-03-04 $50.17 $50.22 $50.07 $50.11 $46.26 530,346
2020-03-03 $49.77 $50.32 $49.77 $50.18 $46.32 555,985
2020-03-02 $49.88 $49.93 $49.72 $49.75 $45.93 462,621
2020-02-28 $49.94 $50.10 $49.82 $50.10 $46.14 977,458
2020-02-27 $49.87 $49.88 $49.72 $49.76 $45.83 390,867
2020-02-26 $49.71 $49.84 $49.68 $49.68 $45.75 434,314
2020-02-25 $49.70 $49.80 $49.70 $49.77 $45.84 273,298
2020-02-24 $49.78 $49.78 $49.70 $49.70 $45.77 346,457
2020-02-21 $49.55 $49.67 $49.53 $49.62 $45.70 259,284
2020-02-20 $49.49 $49.56 $49.44 $49.50 $45.59 332,999
2020-02-19 $49.45 $49.46 $49.37 $49.45 $45.54 406,888
2020-02-18 $49.45 $49.48 $49.40 $49.46 $45.55 345,121
2020-02-14 $49.38 $49.42 $49.31 $49.34 $45.44 384,768
2020-02-13 $49.36 $49.40 $49.29 $49.37 $45.47 425,891
2020-02-12 $49.37 $49.39 $49.32 $49.37 $45.47 362,246
2020-02-11 $49.38 $49.40 $49.30 $49.40 $45.50 555,047
2020-02-10 $49.36 $49.47 $49.36 $49.38 $45.48 306,153
2020-02-07 $49.32 $49.39 $49.30 $49.34 $45.44 215,929
2020-02-06 $49.26 $49.27 $49.19 $49.27 $45.38 263,015
2020-02-05 $49.24 $49.29 $49.21 $49.22 $45.33 373,494
2020-02-04 $49.35 $49.35 $49.23 $49.29 $45.39 735,751
2020-02-03 $49.39 $49.48 $49.36 $49.37 $45.47 422,580
2020-01-31 $49.58 $49.67 $49.51 $49.67 $45.63 312,501
2020-01-30 $49.49 $49.56 $49.49 $49.54 $45.51 243,395
2020-01-29 $49.42 $49.49 $49.11 $49.49 $45.46 287,439
2020-01-28 $49.42 $49.42 $49.29 $49.38 $45.36 619,528
2020-01-27 $49.38 $49.45 $49.38 $49.38 $45.36 158,466
2020-01-24 $49.23 $49.30 $49.22 $49.26 $45.25 325,092
2020-01-23 $49.25 $49.28 $49.18 $49.23 $45.22 344,901
2020-01-22 $49.20 $49.23 $49.16 $49.23 $45.22 293,777
2020-01-21 $49.19 $49.23 $49.13 $49.18 $45.18 310,248
2020-01-17 $49.07 $49.14 $49.06 $49.11 $45.11 528,292
2020-01-16 $49.24 $49.25 $49.09 $49.09 $45.09 1,818,665
2020-01-15 $49.28 $49.29 $49.20 $49.29 $45.28 333,467
2020-01-14 $49.22 $49.24 $49.19 $49.24 $45.23 394,242
2020-01-13 $49.18 $49.21 $49.13 $49.15 $45.15 980,181
2020-01-10 $49.15 $49.21 $49.12 $49.19 $45.18 453,066
2020-01-09 $49.04 $49.15 $49.01 $49.13 $45.13 286,084
2020-01-08 $49.16 $49.19 $49.06 $49.11 $45.11 331,669
2020-01-07 $49.14 $49.17 $49.08 $49.08 $45.08 258,321
2020-01-06 $49.15 $49.17 $49.10 $49.12 $45.12 283,488
2020-01-03 $49.12 $49.14 $49.11 $49.13 $45.13 249,968
2020-01-02 $49.06 $49.09 $49.05 $49.06 $45.06 218,664
2019-12-31 $48.98 $49.02 $48.94 $48.99 $45.00 174,526
2019-12-30 $48.94 $49.07 $48.92 $49.05 $45.06 377,327
2019-12-27 $49.03 $49.05 $48.98 $49.04 $45.05 258,424
2019-12-26 $48.96 $49.01 $48.90 $49.00 $45.01 396,131
2019-12-24 $48.93 $48.98 $48.89 $48.96 $44.97 213,909
2019-12-23 $49.01 $49.01 $48.91 $48.96 $44.97 448,985
2019-12-20 $48.85 $49.00 $48.84 $48.98 $44.99 423,985
2019-12-19 $49.02 $49.13 $49.02 $49.08 $44.95 241,228
2019-12-18 $49.01 $49.06 $48.99 $49.05 $44.92 229,134
2019-12-17 $49.01 $49.08 $48.97 $49.04 $44.92 272,971
2019-12-16 $48.99 $49.01 $48.91 $48.97 $44.85 191,490
2019-12-13 $48.93 $49.03 $48.92 $49.01 $44.89 197,231
2019-12-12 $48.97 $48.97 $48.81 $48.85 $44.74 374,187
2019-12-11 $48.86 $49.02 $48.82 $48.98 $44.86 395,290
2019-12-10 $48.82 $48.87 $48.76 $48.76 $44.66 207,829
2019-12-09 $48.91 $48.91 $48.81 $48.82 $44.71 414,277
2019-12-06 $48.82 $48.86 $48.79 $48.79 $44.69 195,254
2019-12-05 $48.86 $48.90 $48.80 $48.89 $44.78 152,864
2019-12-04 $48.91 $48.94 $48.86 $48.90 $44.79 198,594
2019-12-03 $48.93 $48.99 $48.87 $48.96 $44.84 278,734
2019-12-02 $48.78 $48.79 $48.71 $48.73 $44.63 150,316
2019-11-29 $49.00 $49.00 $48.92 $48.99 $44.75 42,019
2019-11-27 $49.04 $49.04 $48.93 $48.94 $44.70 399,905
2019-11-26 $49.10 $49.11 $49.03 $49.09 $44.84 495,143
2019-11-25 $48.98 $49.08 $48.95 $49.08 $44.83 444,178
2019-11-22 $48.95 $49.00 $48.90 $48.90 $44.67 192,704
2019-11-21 $48.97 $49.00 $48.91 $48.96 $44.72 238,363
2019-11-20 $48.98 $49.03 $48.94 $49.03 $44.79 138,322
2019-11-19 $48.90 $48.93 $48.86 $48.91 $44.68 768,068
2019-11-18 $48.87 $48.95 $48.86 $48.87 $44.64 259,620
2019-11-15 $48.89 $48.89 $48.85 $48.85 $44.62 255,081
2019-11-14 $48.93 $48.95 $48.85 $48.88 $44.65 214,539
2019-11-13 $48.84 $48.86 $48.77 $48.84 $44.61 306,466
2019-11-12 $48.68 $48.78 $48.67 $48.68 $44.47 449,830
2019-11-11 $48.73 $48.73 $48.63 $48.69 $44.48 177,113
2019-11-08 $48.75 $48.77 $48.69 $48.70 $44.48 235,588
2019-11-07 $48.82 $48.82 $48.63 $48.77 $44.55 153,173
2019-11-06 $48.89 $48.95 $48.86 $48.90 $44.67 229,186
2019-11-05 $48.90 $48.91 $48.79 $48.86 $44.63 341,190
2019-11-04 $48.91 $48.98 $48.90 $48.92 $44.69 190,193
2019-11-01 $48.95 $49.04 $48.92 $48.99 $44.75 406,413
2019-10-31 $49.06 $49.20 $49.05 $49.10 $44.74 641,488
2019-10-30 $48.98 $49.04 $48.93 $48.99 $44.64 234,169
2019-10-29 $48.95 $48.98 $48.91 $48.94 $44.59 231,368
2019-10-28 $48.93 $48.97 $48.90 $48.93 $44.58 428,599
2019-10-25 $49.11 $49.12 $48.97 $48.98 $44.63 239,828
2019-10-24 $49.13 $49.15 $49.07 $49.12 $44.76 277,510
2019-10-23 $49.07 $49.15 $49.05 $49.05 $44.69 230,083
2019-10-22 $49.10 $49.13 $49.01 $49.04 $44.68 194,274
2019-10-21 $49.08 $49.10 $49.00 $49.04 $44.68 194,415
2019-10-18 $49.10 $49.12 $49.06 $49.08 $44.72 371,398
2019-10-17 $49.10 $49.17 $49.00 $49.12 $44.76 254,215
2019-10-16 $49.17 $49.21 $49.05 $49.05 $44.69 306,412
2019-10-15 $49.18 $49.18 $49.04 $49.10 $44.74 451,376
2019-10-14 $49.20 $49.24 $49.16 $49.23 $44.86 136,090
2019-10-11 $49.19 $49.20 $49.04 $49.09 $44.73 216,556
2019-10-10 $49.33 $49.33 $49.22 $49.23 $44.86 179,861
2019-10-09 $49.41 $49.41 $49.29 $49.30 $44.92 153,457
2019-10-08 $49.44 $49.46 $49.34 $49.38 $44.99 335,042
2019-10-07 $49.44 $49.45 $49.39 $49.42 $45.03 427,372
2019-10-04 $49.42 $49.54 $49.40 $49.50 $45.10 608,082
2019-10-03 $49.30 $49.51 $49.25 $49.48 $45.08 340,983
2019-10-02 $49.19 $49.30 $49.18 $49.24 $44.87 163,926
2019-10-01 $49.00 $49.25 $48.99 $49.16 $44.79 229,623
2019-09-30 $49.16 $49.31 $49.16 $49.23 $44.74 200,335
2019-09-27 $49.21 $49.24 $49.14 $49.22 $44.73 236,056
2019-09-26 $49.22 $49.29 $49.14 $49.14 $44.65 214,107
2019-09-25 $49.31 $49.33 $49.14 $49.21 $44.72 273,808
2019-09-24 $49.30 $49.39 $49.29 $49.38 $44.87 489,307
2019-09-23 $49.29 $49.37 $49.26 $49.32 $44.82 228,898
2019-09-20 $49.15 $49.22 $49.13 $49.19 $44.70 138,767
2019-09-19 $49.12 $49.16 $49.10 $49.11 $44.63 156,821
2019-09-18 $49.10 $49.21 $49.01 $49.05 $44.57 294,661
2019-09-17 $49.01 $49.11 $49.01 $49.05 $44.57 246,037
2019-09-16 $49.04 $49.06 $48.98 $49.04 $44.56 165,811
2019-09-13 $49.01 $49.06 $48.89 $48.94 $44.47 277,500
2019-09-12 $49.20 $49.26 $49.07 $49.18 $44.69 442,748
2019-09-11 $49.15 $49.24 $49.14 $49.20 $44.71 231,724
2019-09-10 $49.26 $49.28 $49.14 $49.14 $44.65 192,700
2019-09-09 $49.36 $49.37 $49.24 $49.26 $44.76 385,885
2019-09-06 $49.41 $49.46 $49.32 $49.46 $44.95 356,537
2019-09-05 $49.44 $49.48 $49.29 $49.33 $44.83 544,945
2019-09-04 $49.45 $49.61 $49.45 $49.59 $45.06 448,155
2019-09-03 $49.45 $49.57 $49.40 $49.45 $44.94 262,604
2019-08-30 $49.56 $49.61 $49.47 $49.61 $44.96 573,484
2019-08-29 $49.56 $49.62 $49.51 $49.59 $44.94 349,342
2019-08-28 $49.64 $49.65 $49.55 $49.65 $45.00 234,459
2019-08-27 $49.51 $49.62 $49.49 $49.55 $44.90 205,662
2019-08-26 $49.43 $49.52 $49.35 $49.52 $44.88 331,544
2019-08-23 $49.32 $49.49 $49.28 $49.42 $44.79 278,721
2019-08-22 $49.22 $49.32 $49.20 $49.20 $44.59 153,509
2019-08-21 $49.24 $49.34 $49.22 $49.34 $44.71 167,815
2019-08-20 $49.39 $49.40 $49.33 $49.35 $44.72 213,491
2019-08-19 $49.30 $49.31 $49.23 $49.29 $44.67 247,169
2019-08-16 $49.44 $49.44 $49.27 $49.38 $44.75 983,348
2019-08-15 $49.42 $49.58 $49.40 $49.52 $44.88 397,929
2019-08-14 $49.27 $49.43 $49.27 $49.39 $44.76 461,488
2019-08-13 $49.29 $49.31 $49.17 $49.26 $44.64 202,521
2019-08-12 $49.32 $51.79 $49.24 $49.30 $44.68 392,476
2019-08-09 $49.28 $49.33 $49.22 $49.26 $44.64 189,559
2019-08-08 $49.07 $49.36 $49.07 $49.34 $44.71 1,207,612
2019-08-07 $49.26 $49.35 $49.11 $49.20 $44.59 890,941
2019-08-06 $49.05 $49.21 $49.05 $49.21 $44.60 286,385
2019-08-05 $49.07 $49.18 $49.04 $49.08 $44.48 553,122
2019-08-02 $48.99 $49.00 $48.92 $48.95 $44.36 449,357
2019-08-01 $48.81 $49.01 $48.75 $48.90 $44.32 354,531
2019-07-31 $48.82 $48.95 $48.78 $48.84 $44.14 178,968
2019-07-30 $48.83 $48.89 $48.83 $48.88 $44.18 121,607
2019-07-29 $48.83 $48.91 $48.83 $48.86 $44.16 514,493
2019-07-26 $48.84 $48.88 $48.75 $48.75 $44.06 877,428
2019-07-25 $48.90 $48.90 $48.82 $48.82 $44.13 162,898
2019-07-24 $48.91 $48.94 $48.87 $48.87 $44.17 175,252
2019-07-23 $48.90 $48.92 $48.88 $48.90 $44.20 229,092
2019-07-22 $48.91 $48.94 $48.87 $48.90 $44.20 210,533
2019-07-19 $48.86 $48.89 $48.81 $48.83 $44.13 183,796
2019-07-18 $48.79 $48.91 $48.79 $48.89 $44.19 194,426
2019-07-17 $48.75 $48.86 $48.75 $48.83 $44.13 289,327
2019-07-16 $48.71 $48.80 $48.70 $48.71 $44.03 258,883
2019-07-15 $48.98 $48.99 $48.73 $48.77 $44.08 1,318,899
2019-07-12 $48.93 $48.96 $48.89 $48.95 $44.24 178,953
2019-07-11 $48.99 $49.01 $48.91 $48.92 $44.22 157,454
2019-07-10 $49.01 $49.04 $48.94 $48.97 $44.26 314,966
2019-07-09 $48.92 $48.97 $48.91 $48.97 $44.26 202,177
2019-07-08 $49.03 $49.04 $48.91 $48.91 $44.21 189,667
2019-07-05 $48.92 $49.01 $48.90 $48.95 $44.24 101,365
2019-07-03 $49.04 $49.15 $49.04 $49.06 $44.34 121,998
2019-07-02 $48.99 $49.08 $48.99 $49.07 $44.35 299,739
2019-07-01 $49.01 $49.02 $48.91 $49.02 $44.31 205,294
2019-06-28 $49.05 $49.14 $49.05 $49.07 $44.22 142,984
2019-06-27 $49.04 $49.12 $49.03 $49.07 $44.22 172,490
2019-06-26 $49.08 $49.12 $49.01 $49.02 $44.18 387,494
2019-06-25 $49.13 $49.18 $49.09 $49.09 $44.24 350,453
2019-06-24 $49.04 $49.14 $49.04 $49.07 $44.22 403,253
2019-06-21 $49.01 $49.09 $49.00 $49.07 $44.22 237,780
2019-06-20 $49.11 $49.16 $49.06 $49.12 $44.27 301,334
2019-06-19 $48.86 $49.06 $48.84 $49.06 $44.21 128,136
2019-06-18 $48.95 $48.95 $48.84 $48.84 $44.02 167,497
2019-06-17 $48.84 $48.87 $48.77 $48.79 $43.97 148,853
2019-06-14 $48.82 $48.88 $48.74 $48.83 $44.01 190,489
2019-06-13 $48.82 $48.88 $48.76 $48.80 $43.98 222,362
2019-06-12 $48.66 $48.81 $48.66 $48.71 $43.90 328,499
2019-06-11 $48.72 $48.74 $48.66 $48.66 $43.85 178,684
2019-06-10 $48.74 $48.74 $48.67 $48.72 $43.91 224,490
2019-06-07 $48.81 $48.85 $48.60 $48.81 $43.99 334,493
2019-06-06 $48.70 $48.75 $48.67 $48.70 $43.89 141,803
2019-06-05 $48.63 $48.77 $48.63 $48.77 $43.95 321,423
2019-06-04 $48.54 $48.67 $48.50 $48.65 $43.84 260,549
2019-06-03 $48.61 $48.74 $48.57 $48.64 $43.84 216,726
2019-05-31 $48.65 $48.72 $48.59 $48.68 $43.75 206,016
2019-05-30 $48.47 $48.62 $48.47 $48.61 $43.69 187,954
2019-05-29 $48.56 $48.62 $48.45 $48.45 $43.54 333,838
2019-05-28 $48.60 $48.62 $48.36 $48.46 $43.55 571,448
2019-05-24 $48.46 $48.53 $48.45 $48.53 $43.61 112,052
2019-05-23 $48.44 $48.57 $48.41 $48.46 $43.55 198,391
2019-05-22 $48.36 $48.43 $48.34 $48.43 $43.53 228,919
2019-05-21 $48.35 $48.36 $48.32 $48.36 $43.46 204,841
2019-05-20 $48.37 $48.40 $48.34 $48.39 $43.49 147,692
2019-05-17 $48.37 $48.45 $48.33 $48.45 $43.54 122,139
2019-05-16 $48.37 $48.40 $48.34 $48.37 $43.47 123,362
2019-05-15 $48.40 $48.44 $48.35 $48.43 $43.53 353,139
2019-05-14 $48.35 $48.37 $48.31 $48.37 $43.47 183,546
2019-05-13 $48.35 $48.39 $48.30 $48.31 $43.42 170,805
2019-05-10 $48.23 $48.34 $48.23 $48.27 $43.38 122,026
2019-05-09 $48.28 $48.32 $48.22 $48.22 $43.34 222,281
2019-05-08 $48.28 $48.31 $48.23 $48.30 $43.41 343,562
2019-05-07 $48.20 $48.31 $48.19 $48.21 $43.33 277,541
2019-05-06 $48.24 $48.24 $48.14 $48.19 $43.31 197,400
2019-05-03 $48.12 $48.17 $48.08 $48.10 $43.23 185,831
2019-05-02 $48.17 $48.17 $48.05 $48.12 $43.25 217,220
2019-05-01 $48.11 $48.26 $48.11 $48.14 $43.26 307,483
2019-04-30 $48.17 $48.32 $48.17 $48.25 $43.23 254,941
2019-04-29 $48.23 $48.25 $48.20 $48.23 $43.22 159,752
2019-04-26 $48.26 $48.30 $48.21 $48.28 $43.26 294,735
2019-04-25 $48.22 $48.23 $48.13 $48.13 $43.13 263,752
2019-04-24 $48.14 $48.24 $48.14 $48.23 $43.22 178,929
2019-04-23 $48.10 $48.17 $48.10 $48.10 $43.10 245,078
2019-04-22 $48.10 $48.15 $48.07 $48.07 $43.07 1,373,646
2019-04-18 $48.07 $48.16 $48.07 $48.08 $43.08 206,158
2019-04-17 $48.03 $48.12 $48.03 $48.04 $43.05 170,817
2019-04-16 $48.04 $48.09 $47.96 $47.98 $42.99 252,393
2019-04-15 $48.05 $48.14 $48.05 $48.09 $43.09 145,968
2019-04-12 $48.02 $48.11 $48.00 $48.00 $43.01 308,417
2019-04-11 $48.17 $48.20 $48.09 $48.11 $43.11 458,130
2019-04-10 $48.16 $48.20 $48.16 $48.18 $43.17 353,626
2019-04-09 $48.14 $48.18 $48.11 $48.13 $43.13 299,332
2019-04-08 $48.06 $48.14 $47.99 $48.12 $43.12 558,553
2019-04-05 $48.02 $48.06 $47.96 $48.06 $43.06 519,049
2019-04-04 $47.99 $48.05 $47.96 $47.96 $42.98 299,639
2019-04-03 $47.97 $48.05 $47.90 $48.01 $43.02 452,484
2019-04-02 $48.00 $48.04 $48.00 $48.00 $43.01 175,980
2019-04-01 $48.10 $48.17 $47.96 $47.98 $42.99 765,869
2019-03-29 $48.25 $48.35 $48.24 $48.35 $43.20 279,120
2019-03-28 $48.35 $48.38 $48.26 $48.31 $43.16 238,607
2019-03-27 $48.32 $48.40 $48.32 $48.36 $43.21 1,403,148
2019-03-26 $48.30 $48.32 $48.25 $48.27 $43.13 267,011
2019-03-25 $48.24 $48.35 $48.23 $48.30 $43.16 557,691
2019-03-22 $48.22 $48.31 $48.19 $48.26 $43.12 1,025,993
2019-03-21 $48.10 $48.15 $48.09 $48.12 $42.99 164,494
2019-03-20 $48.01 $48.13 $47.98 $48.11 $42.99 357,442
2019-03-19 $47.92 $48.02 $47.92 $48.00 $42.89 442,033
2019-03-18 $47.96 $48.01 $47.94 $47.96 $42.85 406,623
2019-03-15 $47.95 $48.01 $47.95 $47.99 $42.88 309,652
2019-03-14 $47.89 $47.91 $47.85 $47.90 $42.80 196,901
2019-03-13 $47.89 $47.94 $47.82 $47.90 $42.80 237,501
2019-03-12 $47.82 $47.93 $47.80 $47.83 $42.74 441,840
2019-03-11 $47.81 $47.86 $47.76 $47.86 $42.76 494,263
2019-03-08 $47.79 $47.85 $47.77 $47.84 $42.74 186,091
2019-03-07 $47.75 $47.84 $47.72 $47.79 $42.70 271,024
2019-03-06 $47.60 $47.74 $47.60 $47.69 $42.61 133,030
2019-03-05 $47.56 $47.70 $47.56 $47.60 $42.53 230,435
2019-03-04 $47.64 $47.69 $47.56 $47.56 $42.49 244,267
2019-03-01 $47.66 $47.69 $47.62 $47.64 $42.57 166,808
2019-02-28 $47.87 $47.87 $47.80 $47.80 $42.59 485,572
2019-02-27 $47.88 $47.93 $47.83 $47.83 $42.62 331,734
2019-02-26 $47.92 $47.97 $47.87 $47.88 $42.66 337,418
2019-02-25 $47.83 $47.87 $47.83 $47.85 $42.63 209,328
2019-02-22 $47.83 $47.88 $47.81 $47.85 $42.63 229,425
2019-02-21 $47.77 $47.80 $47.72 $47.80 $42.59 218,532
2019-02-20 $47.78 $47.86 $47.77 $47.83 $42.62 318,831
2019-02-19 $47.79 $47.82 $47.73 $47.80 $42.59 495,844
2019-02-15 $47.70 $47.74 $47.70 $47.72 $42.52 190,162
2019-02-14 $47.79 $47.82 $47.72 $47.74 $42.54 290,727
2019-02-13 $47.65 $47.71 $47.62 $47.62 $42.43 497,723
2019-02-12 $47.71 $47.74 $47.65 $47.69 $42.49 1,900,157
2019-02-11 $47.73 $47.76 $47.70 $47.70 $42.50 248,432
2019-02-08 $47.78 $47.80 $47.75 $47.78 $42.57 362,124
2019-02-07 $47.72 $47.77 $47.69 $47.73 $42.53 412,095
2019-02-06 $47.68 $47.72 $47.60 $47.67 $42.47 452,425
2019-02-05 $47.62 $47.65 $47.59 $47.64 $42.45 474,910
2019-02-04 $47.62 $47.63 $47.56 $47.61 $42.42 274,975
2019-02-01 $47.69 $47.70 $47.58 $47.65 $42.45 340,217
2019-01-31 $47.73 $47.89 $47.73 $47.87 $42.53 481,090
2019-01-30 $47.49 $47.77 $47.46 $47.75 $42.42 2,178,118
2019-01-29 $47.46 $47.53 $47.44 $47.53 $42.23 231,747
2019-01-28 $47.38 $47.46 $47.38 $47.43 $42.14 262,482
2019-01-25 $47.51 $47.52 $47.37 $47.38 $42.09 341,612
2019-01-24 $47.62 $47.64 $47.51 $47.51 $42.21 356,629
2019-01-23 $47.53 $47.59 $47.51 $47.55 $42.25 645,757
2019-01-22 $47.53 $47.62 $47.52 $47.57 $42.26 383,522
2019-01-18 $47.47 $47.55 $47.42 $47.48 $42.18 287,285
2019-01-17 $47.46 $47.57 $47.45 $47.55 $42.25 339,998
2019-01-16 $47.53 $47.58 $47.44 $47.53 $42.23 373,346
2019-01-15 $47.61 $47.62 $47.52 $47.53 $42.23 220,365
2019-01-14 $47.59 $47.62 $47.48 $47.57 $42.26 320,955
2019-01-11 $47.54 $47.60 $47.53 $47.55 $42.25 262,555
2019-01-10 $47.53 $47.58 $47.49 $47.53 $42.23 377,238
2019-01-09 $47.46 $47.55 $47.46 $47.50 $42.20 282,469
2019-01-08 $47.48 $47.54 $47.40 $47.48 $42.18 1,097,798
2019-01-07 $47.55 $47.57 $47.48 $47.52 $42.22 311,435
2019-01-04 $47.38 $47.48 $47.32 $47.46 $42.17 639,564
2019-01-03 $47.32 $47.59 $47.32 $47.50 $42.20 571,209
2019-01-02 $47.19 $47.34 $47.19 $47.29 $42.01 517,909
2018-12-31 $47.02 $47.37 $47.02 $47.37 $42.09 706,902
2018-12-28 $47.00 $47.17 $47.00 $47.17 $41.91 696,677
2018-12-27 $46.94 $47.19 $46.93 $46.97 $41.73 644,224
2018-12-26 $47.04 $47.05 $46.85 $46.85 $41.62 916,125
2018-12-24 $46.96 $47.05 $46.94 $46.96 $41.72 191,477
2018-12-21 $46.92 $47.00 $46.90 $46.92 $41.69 849,850
2018-12-20 $47.16 $47.25 $46.94 $46.98 $41.74 930,129
2018-12-19 $47.16 $47.29 $47.10 $47.14 $41.88 639,787
2018-12-18 $47.19 $47.40 $47.19 $47.36 $41.93 757,748
2018-12-17 $47.13 $47.22 $47.12 $47.13 $41.72 435,424
2018-12-14 $47.15 $47.23 $47.15 $47.17 $41.76 466,941
2018-12-13 $47.20 $47.21 $47.00 $47.19 $41.78 1,776,200
2018-12-12 $47.25 $47.25 $47.12 $47.12 $41.71 833,725
2018-12-11 $47.27 $47.34 $47.27 $47.30 $41.87 372,971
2018-12-10 $47.37 $47.38 $47.29 $47.36 $41.93 367,445
2018-12-07 $47.19 $47.35 $47.15 $47.33 $41.90 1,294,764
2018-12-06 $47.27 $47.32 $47.20 $47.20 $41.78 1,124,000
2018-12-04 $47.11 $47.23 $47.11 $47.18 $41.77 678,288
2018-12-03 $47.00 $47.09 $46.93 $47.09 $41.69 333,544
2018-11-30 $47.14 $47.16 $47.06 $47.16 $41.62 286,141
2018-11-29 $47.03 $47.14 $47.01 $47.12 $41.59 272,246
2018-11-28 $46.97 $47.02 $46.90 $46.95 $41.44 234,327
2018-11-27 $47.00 $47.06 $46.97 $47.02 $41.50 452,290
2018-11-26 $47.08 $47.11 $47.00 $47.04 $41.52 342,941
2018-11-23 $47.14 $47.15 $47.07 $47.13 $41.60 103,246
2018-11-21 $47.03 $47.11 $46.95 $47.09 $41.56 793,994
2018-11-20 $47.02 $47.13 $46.99 $47.08 $41.55 334,950
2018-11-19 $46.96 $47.08 $46.96 $47.06 $41.54 371,359
2018-11-16 $46.90 $47.01 $46.90 $47.01 $41.49 156,043
2018-11-15 $46.86 $46.96 $46.85 $46.88 $41.38 206,939
2018-11-14 $46.75 $46.92 $46.74 $46.89 $41.39 306,398
2018-11-13 $46.86 $46.86 $46.76 $46.83 $41.33 361,686
2018-11-12 $46.76 $46.86 $46.76 $46.85 $41.35 135,758
2018-11-09 $46.68 $46.75 $46.68 $46.71 $41.23 453,087
2018-11-08 $46.77 $46.77 $46.65 $46.72 $41.24 357,072
2018-11-07 $46.81 $46.84 $46.68 $46.68 $41.20 1,016,301
2018-11-06 $46.77 $46.79 $46.72 $46.79 $41.30 273,538
2018-11-05 $46.71 $46.77 $46.69 $46.69 $41.21 206,831
2018-11-02 $46.73 $46.77 $46.63 $46.68 $41.20 250,166
2018-11-01 $46.79 $46.85 $46.76 $46.82 $41.32 354,835
2018-10-31 $46.87 $46.98 $46.87 $46.96 $41.33 256,950
2018-10-30 $46.95 $47.02 $46.93 $46.95 $41.32 530,843
2018-10-29 $47.00 $47.03 $46.94 $47.03 $41.39 351,511
2018-10-26 $47.00 $47.06 $47.00 $47.01 $41.37 288,985
2018-10-25 $46.96 $47.01 $46.89 $47.00 $41.36 793,461
2018-10-24 $46.93 $47.00 $46.92 $46.98 $41.35 574,910
2018-10-23 $46.94 $46.98 $46.83 $46.88 $41.26 931,389
2018-10-22 $46.84 $46.89 $46.80 $46.80 $41.19 357,826
2018-10-19 $46.90 $46.91 $46.79 $46.82 $41.21 1,177,321
2018-10-18 $46.80 $46.94 $46.80 $46.82 $41.21 315,200
2018-10-17 $46.91 $46.97 $46.83 $46.90 $41.28 306,556
2018-10-16 $46.96 $46.96 $46.91 $46.96 $41.33 217,412
2018-10-15 $46.94 $46.95 $46.90 $46.90 $41.28 225,002
2018-10-12 $46.88 $46.96 $46.85 $46.95 $41.32 517,846
2018-10-11 $46.90 $46.97 $46.88 $46.88 $41.26 1,350,925
2018-10-10 $46.79 $46.84 $46.76 $46.82 $41.21 1,053,177
2018-10-09 $46.82 $46.88 $46.81 $46.88 $41.26 521,892
2018-10-08 $46.83 $46.89 $46.77 $46.83 $41.21 338,826
2018-10-05 $46.88 $46.88 $46.74 $46.80 $41.19 529,396
2018-10-04 $46.87 $46.93 $46.84 $46.87 $41.25 360,129
2018-10-03 $47.07 $47.11 $46.91 $46.96 $41.33 411,284
2018-10-02 $47.12 $47.16 $47.07 $47.09 $41.44 216,514
2018-10-01 $47.08 $47.12 $47.05 $47.06 $41.42 350,628
2018-09-28 $47.22 $47.29 $47.19 $47.25 $41.46 275,799
2018-09-27 $47.16 $47.24 $47.15 $47.19 $41.41 232,786
2018-09-26 $47.18 $47.20 $47.13 $47.17 $41.39 239,885
2018-09-25 $47.14 $47.16 $47.07 $47.16 $41.38 312,562
2018-09-24 $47.13 $47.17 $47.10 $47.11 $41.34 280,835
2018-09-21 $47.11 $47.18 $47.11 $47.13 $41.36 360,671
2018-09-20 $47.18 $47.21 $47.13 $47.14 $41.37 230,392
2018-09-19 $47.25 $47.30 $47.15 $47.15 $41.38 533,825
2018-09-18 $47.28 $47.33 $47.22 $47.22 $41.44 257,448
2018-09-17 $47.35 $47.35 $47.32 $47.32 $41.52 177,003
2018-09-14 $47.36 $47.38 $47.31 $47.31 $41.52 305,560
2018-09-13 $47.41 $47.45 $47.29 $47.43 $41.62 555,044
2018-09-12 $47.26 $47.45 $47.25 $47.35 $41.55 1,602,974
2018-09-11 $47.26 $47.26 $47.18 $47.23 $41.45 478,952
2018-09-10 $47.27 $47.29 $47.26 $47.28 $41.49 118,146
2018-09-07 $47.29 $47.30 $47.25 $47.25 $41.46 148,163
2018-09-06 $47.33 $47.42 $47.33 $47.39 $41.59 411,177
2018-09-05 $47.29 $47.33 $47.29 $47.32 $41.52 223,335
2018-09-04 $47.33 $47.36 $47.28 $47.32 $41.52 226,823
2018-08-31 $47.62 $47.62 $47.49 $47.52 $41.57 353,923
2018-08-30 $47.53 $47.59 $47.52 $47.58 $41.63 162,120
2018-08-29 $47.48 $47.54 $47.46 $47.50 $41.56 241,325
2018-08-28 $47.60 $47.60 $47.46 $47.47 $41.53 311,800
2018-08-27 $47.61 $47.65 $47.56 $47.60 $41.64 248,466
2018-08-24 $47.54 $47.69 $47.54 $47.65 $41.69 193,634
2018-08-23 $47.60 $47.64 $47.58 $47.58 $41.63 313,367
2018-08-22 $47.62 $47.67 $47.60 $47.60 $41.64 232,327
2018-08-21 $47.78 $47.78 $47.54 $47.59 $41.64 1,036,509
2018-08-20 $47.69 $47.80 $47.69 $47.79 $41.81 271,656
2018-08-17 $47.61 $47.73 $47.61 $47.69 $41.72 260,385
2018-08-16 $47.58 $47.66 $47.57 $47.64 $41.68 234,894
2018-08-15 $47.57 $47.64 $47.57 $47.59 $41.64 180,019
2018-08-14 $47.51 $47.57 $47.50 $47.56 $41.61 228,066
2018-08-13 $47.49 $47.58 $47.44 $47.55 $41.60 1,183,432
2018-08-10 $47.37 $47.49 $47.37 $47.42 $41.49 384,509
2018-08-09 $47.34 $47.39 $47.34 $47.35 $41.43 159,290
2018-08-08 $47.29 $47.34 $47.25 $47.28 $41.36 673,531
2018-08-07 $47.32 $47.35 $47.27 $47.27 $41.36 546,849
2018-08-06 $47.33 $47.39 $47.33 $47.34 $41.42 143,054
2018-08-03 $47.28 $47.33 $47.25 $47.29 $41.37 258,978
2018-08-02 $47.23 $47.26 $47.21 $47.23 $41.32 102,402
2018-08-01 $47.24 $47.27 $47.19 $47.21 $41.30 452,025
2018-07-31 $47.45 $47.45 $47.39 $47.42 $41.37 165,091
2018-07-30 $47.35 $47.42 $47.35 $47.36 $41.32 143,272
2018-07-27 $47.45 $47.45 $47.36 $47.37 $41.33 331,358
2018-07-26 $47.43 $47.46 $47.36 $47.41 $41.36 204,532
2018-07-25 $47.47 $47.47 $47.38 $47.41 $41.36 365,737
2018-07-24 $47.34 $47.41 $47.33 $47.41 $41.36 224,763
2018-07-23 $47.50 $47.50 $47.34 $47.35 $41.31 223,526
2018-07-20 $47.56 $47.56 $47.48 $47.48 $41.43 176,125
2018-07-19 $47.55 $47.65 $47.55 $47.57 $41.50 266,856
2018-07-18 $47.60 $47.61 $47.54 $47.55 $41.49 174,135
2018-07-17 $47.62 $47.62 $47.54 $47.55 $41.49 193,931
2018-07-16 $47.54 $47.62 $47.54 $47.58 $41.51 152,653
2018-07-13 $47.58 $47.67 $47.56 $47.61 $41.54 177,709
2018-07-12 $47.53 $47.62 $47.53 $47.55 $41.49 215,337
2018-07-11 $47.57 $47.61 $47.50 $47.60 $41.53 288,647
2018-07-10 $47.52 $47.57 $47.48 $47.55 $41.49 202,177
2018-07-09 $47.50 $47.56 $47.48 $47.49 $41.43 234,296
2018-07-06 $47.52 $47.59 $47.52 $47.55 $41.49 215,354
2018-07-05 $47.48 $47.56 $47.48 $47.50 $41.44 209,494
2018-07-03 $47.42 $47.51 $47.42 $47.50 $41.44 72,059
2018-07-02 $47.55 $47.56 $47.40 $47.45 $41.40 402,522
2018-06-29 $47.59 $47.69 $47.55 $47.55 $41.37 242,790
2018-06-28 $47.66 $47.69 $47.62 $47.69 $41.49 191,671
2018-06-27 $47.64 $47.72 $47.63 $47.67 $41.47 179,011
2018-06-26 $47.51 $47.68 $47.51 $47.67 $41.47 321,354
2018-06-25 $47.49 $47.57 $47.49 $47.57 $41.39 210,935
2018-06-22 $47.43 $47.54 $47.41 $47.54 $41.36 344,226
2018-06-21 $47.44 $47.48 $47.42 $47.43 $41.27 318,025
2018-06-20 $47.50 $47.50 $47.37 $47.37 $41.21 151,617
2018-06-19 $47.47 $47.50 $47.43 $47.44 $41.27 204,760
2018-06-18 $47.46 $47.46 $47.38 $47.40 $41.24 164,787
2018-06-15 $47.44 $47.46 $47.38 $47.38 $41.22 152,790
2018-06-14 $47.33 $47.38 $47.32 $47.37 $41.21 271,008
2018-06-13 $47.34 $47.35 $47.23 $47.28 $41.13 470,152
2018-06-12 $47.31 $47.34 $47.30 $47.34 $41.19 383,407
2018-06-11 $47.32 $47.38 $47.31 $47.34 $41.19 118,749
2018-06-08 $47.35 $47.40 $47.33 $47.36 $41.20 136,830
2018-06-07 $47.29 $47.46 $47.29 $47.39 $41.23 204,537
2018-06-06 $47.37 $47.39 $47.32 $47.34 $41.19 144,664
2018-06-05 $47.41 $47.47 $47.38 $47.42 $41.26 216,429
2018-06-04 $47.39 $47.41 $47.35 $47.36 $41.20 198,003
2018-06-01 $47.44 $47.50 $47.42 $47.46 $41.29 171,183
2018-05-31 $47.67 $47.67 $47.60 $47.63 $41.33 171,678
2018-05-30 $47.72 $47.75 $47.64 $47.70 $41.39 180,170
2018-05-29 $47.62 $47.90 $47.58 $47.77 $41.45 365,122
2018-05-25 $47.46 $47.52 $47.46 $47.50 $41.22 209,594
2018-05-24 $47.45 $47.46 $47.37 $47.40 $41.13 335,673
2018-05-23 $47.28 $47.36 $47.27 $47.33 $41.07 302,677
2018-05-22 $47.21 $47.24 $47.18 $47.22 $40.97 205,649
2018-05-21 $47.20 $47.24 $47.19 $47.22 $40.97 227,298
2018-05-18 $47.18 $47.24 $47.17 $47.24 $40.99 278,857
2018-05-17 $47.17 $47.18 $47.13 $47.15 $40.91 204,426
2018-05-16 $47.19 $47.20 $47.11 $47.15 $40.91 812,881
2018-05-15 $47.26 $47.26 $47.15 $47.19 $40.95 248,808
2018-05-14 $47.35 $47.39 $47.33 $47.37 $41.10 157,745
2018-05-11 $47.37 $47.39 $47.35 $47.37 $41.10 249,288
2018-05-10 $47.38 $47.42 $47.33 $47.38 $41.11 308,549
2018-05-09 $47.31 $47.35 $47.31 $47.31 $41.05 177,669
2018-05-08 $47.39 $47.40 $47.34 $47.39 $41.12 137,280
2018-05-07 $47.44 $47.44 $47.39 $47.40 $41.13 216,802
2018-05-04 $47.42 $47.46 $47.37 $47.41 $41.14 338,751
2018-05-03 $47.40 $47.46 $47.39 $47.39 $41.12 156,312
2018-05-02 $47.39 $47.39 $47.32 $47.35 $41.09 259,050
2018-05-01 $47.39 $47.41 $47.33 $47.34 $41.08 401,742
2018-04-30 $47.49 $47.54 $47.49 $47.50 $41.10 183,046
2018-04-27 $47.45 $47.49 $47.45 $47.47 $41.08 184,120
2018-04-26 $47.43 $47.45 $47.41 $47.42 $41.03 177,284
2018-04-25 $47.43 $47.43 $47.36 $47.38 $41.00 327,828
2018-04-24 $47.42 $47.45 $47.40 $47.40 $41.02 260,897
2018-04-23 $47.47 $47.50 $47.44 $47.45 $41.06 160,680
2018-04-20 $47.54 $47.55 $47.47 $47.47 $41.08 220,476
2018-04-19 $47.65 $47.65 $47.55 $47.58 $41.17 781,957
2018-04-18 $47.79 $47.83 $47.66 $47.67 $41.25 257,062
2018-04-17 $47.77 $47.85 $47.77 $47.83 $41.39 264,055
2018-04-16 $47.71 $47.81 $47.71 $47.76 $41.33 239,545
2018-04-13 $47.77 $47.86 $47.75 $47.75 $41.32 213,116
2018-04-12 $47.81 $47.84 $47.74 $47.84 $41.40 410,941
2018-04-11 $47.88 $47.88 $47.79 $47.86 $41.41 472,611
2018-04-10 $47.84 $47.84 $47.79 $47.80 $41.36 220,941
2018-04-09 $47.81 $47.86 $47.77 $47.86 $41.41 303,675
2018-04-06 $47.85 $47.88 $47.80 $47.86 $41.41 167,710
2018-04-05 $47.75 $47.79 $47.74 $47.77 $41.34 164,917
2018-04-04 $47.82 $47.86 $47.77 $47.77 $41.34 205,622
2018-04-03 $47.82 $47.86 $47.82 $47.83 $41.39 148,291
2018-04-02 $47.83 $47.96 $47.83 $47.92 $41.47 366,119
2018-03-29 $47.91 $48.02 $47.91 $47.97 $41.40 198,341
2018-03-28 $47.91 $47.95 $47.85 $47.93 $41.37 351,604
2018-03-27 $47.81 $47.88 $47.77 $47.87 $41.31 203,801
2018-03-26 $47.72 $47.78 $47.70 $47.72 $41.19 181,673
2018-03-23 $47.75 $47.80 $47.75 $47.75 $41.21 331,347
2018-03-22 $47.71 $47.75 $47.66 $47.70 $41.17 268,497
2018-03-21 $47.66 $47.67 $47.59 $47.66 $41.13 351,764
2018-03-20 $47.66 $47.72 $47.66 $47.68 $41.15 224,783
2018-03-19 $47.72 $47.77 $47.68 $47.68 $41.15 289,881
2018-03-16 $47.74 $47.78 $47.70 $47.72 $41.19 364,294
2018-03-15 $47.82 $47.83 $47.74 $47.76 $41.22 300,010
2018-03-14 $47.70 $47.79 $47.70 $47.77 $41.23 377,629
2018-03-13 $47.72 $47.76 $47.68 $47.71 $41.18 328,290
2018-03-12 $47.69 $47.69 $47.64 $47.69 $41.16 342,959
2018-03-09 $47.65 $47.68 $47.60 $47.66 $41.13 159,652
2018-03-08 $47.70 $47.74 $47.66 $47.70 $41.17 271,255
2018-03-07 $47.70 $47.72 $47.62 $47.63 $41.11 333,098
2018-03-06 $47.70 $47.72 $47.64 $47.64 $41.12 290,612
2018-03-05 $47.80 $47.80 $47.64 $47.66 $41.13 251,064
2018-03-02 $47.74 $47.77 $47.68 $47.71 $41.18 583,785
2018-03-01 $47.70 $47.83 $47.69 $47.78 $41.24 377,790
2018-02-28 $47.74 $47.80 $47.73 $47.79 $41.14 249,839
2018-02-27 $47.86 $47.86 $47.68 $47.73 $41.09 310,010
2018-02-26 $47.84 $47.90 $47.81 $47.81 $41.16 199,664
2018-02-23 $47.75 $47.84 $47.74 $47.78 $41.13 377,120
2018-02-22 $47.74 $47.76 $47.65 $47.65 $41.02 610,575
2018-02-21 $47.82 $47.89 $47.64 $47.64 $41.01 471,684
2018-02-20 $47.79 $47.83 $47.72 $47.82 $41.16 302,009
2018-02-16 $47.83 $47.86 $47.74 $47.76 $41.11 399,443
2018-02-15 $47.76 $47.86 $47.67 $47.67 $41.03 401,989
2018-02-14 $47.85 $47.85 $47.66 $47.67 $41.03 398,607
2018-02-13 $47.92 $47.92 $47.82 $47.86 $41.20 466,973
2018-02-12 $47.86 $47.92 $47.82 $47.91 $41.24 768,391
2018-02-09 $47.79 $47.98 $47.77 $47.80 $41.15 398,515
2018-02-08 $47.86 $47.94 $47.81 $47.89 $41.22 668,577
2018-02-07 $48.04 $48.07 $47.92 $47.97 $41.29 650,479
2018-02-06 $47.97 $48.05 $47.89 $47.89 $41.22 907,850
2018-02-05 $47.82 $48.12 $47.79 $48.08 $41.39 747,955
2018-02-02 $47.91 $47.92 $47.83 $47.86 $41.20 850,302
2018-02-01 $48.13 $48.13 $47.94 $47.94 $41.27 1,057,137
2018-01-31 $48.22 $48.23 $48.12 $48.16 $41.35 432,798
2018-01-30 $48.21 $48.23 $48.12 $48.16 $41.35 907,020
2018-01-29 $48.18 $48.24 $48.16 $48.18 $41.37 359,416
2018-01-26 $48.29 $48.36 $48.25 $48.28 $41.46 343,671
2018-01-25 $48.31 $48.36 $48.25 $48.33 $41.50 242,617
2018-01-24 $48.33 $48.33 $48.26 $48.27 $41.45 299,450
2018-01-23 $48.31 $48.38 $48.30 $48.32 $41.49 338,950
2018-01-22 $48.29 $48.34 $48.26 $48.26 $41.44 264,917
2018-01-19 $48.37 $48.37 $48.25 $48.26 $41.44 461,526
2018-01-18 $48.34 $48.42 $48.32 $48.34 $41.51 468,570
2018-01-17 $48.48 $48.49 $48.37 $48.44 $41.60 409,186
2018-01-16 $48.50 $48.50 $48.41 $48.49 $41.64 521,853
2018-01-12 $48.46 $48.47 $48.38 $48.46 $41.61 374,776
2018-01-11 $48.47 $48.49 $48.38 $48.46 $41.61 431,938
2018-01-10 $48.40 $48.45 $48.35 $48.44 $41.60 534,648
2018-01-09 $48.49 $48.52 $48.42 $48.42 $41.58 253,569
2018-01-08 $48.55 $48.59 $48.49 $48.54 $41.68 476,611
2018-01-05 $48.60 $48.60 $48.50 $48.55 $41.69 472,306
2018-01-04 $48.58 $48.58 $48.49 $48.57 $41.71 800,630
2018-01-03 $48.62 $48.62 $48.54 $48.59 $41.72 551,936
2018-01-02 $48.57 $48.60 $48.53 $48.55 $41.69 504,084
2017-12-29 $48.54 $48.65 $48.54 $48.64 $41.77 876,892
2017-12-28 $48.55 $48.62 $48.53 $48.59 $41.72 289,742
2017-12-27 $48.50 $48.66 $48.50 $48.60 $41.73 348,141
2017-12-26 $48.44 $48.49 $48.44 $48.47 $41.62 457,733
2017-12-22 $48.50 $48.50 $48.45 $48.48 $41.63 297,741
2017-12-21 $48.41 $48.50 $48.40 $48.49 $41.64 960,107
2017-12-20 $48.46 $48.49 $48.38 $48.41 $41.57 1,478,228
2017-12-19 $48.58 $48.59 $48.45 $48.52 $41.66 361,246
2017-12-18 $48.74 $48.80 $48.69 $48.71 $41.73 319,582
2017-12-15 $48.77 $48.78 $48.70 $48.72 $41.73 624,105
2017-12-14 $48.77 $48.80 $48.72 $48.78 $41.79 358,719
2017-12-13 $48.72 $48.84 $48.69 $48.80 $41.80 412,636
2017-12-12 $48.71 $48.72 $48.64 $48.67 $41.69 288,554
2017-12-11 $48.71 $48.77 $48.69 $48.70 $41.72 240,955
2017-12-08 $48.73 $48.77 $48.71 $48.74 $41.75 174,461
2017-12-07 $48.79 $48.85 $48.76 $48.76 $41.77 190,122
2017-12-06 $48.78 $48.83 $48.78 $48.80 $41.80 241,562
2017-12-05 $48.69 $48.73 $48.66 $48.73 $41.74 252,797
2017-12-04 $48.72 $48.76 $48.66 $48.75 $41.76 163,956
2017-12-01 $48.67 $48.82 $48.65 $48.75 $41.76 312,891
2017-11-30 $48.87 $48.90 $48.75 $48.80 $41.70 369,756
2017-11-29 $48.86 $48.89 $48.82 $48.88 $41.77 245,757
2017-11-28 $48.96 $48.99 $48.93 $48.95 $41.83 212,666
2017-11-27 $48.91 $48.96 $48.88 $48.95 $41.83 255,700
2017-11-24 $48.90 $48.97 $48.83 $48.89 $41.78 53,238
2017-11-22 $48.88 $48.96 $48.85 $48.96 $41.84 255,651
2017-11-21 $48.85 $48.90 $48.82 $48.90 $41.79 263,753
2017-11-20 $48.85 $48.88 $48.81 $48.84 $41.74 213,778
2017-11-17 $48.87 $48.90 $48.86 $48.86 $41.75 200,460
2017-11-16 $48.89 $48.92 $48.82 $48.84 $41.74 557,423
2017-11-15 $48.90 $48.97 $48.86 $48.95 $41.83 236,596
2017-11-14 $48.80 $48.87 $48.80 $48.87 $41.76 255,570
2017-11-13 $48.84 $48.87 $48.80 $48.82 $41.72 202,126
2017-11-10 $48.86 $48.86 $48.79 $48.83 $41.73 455,328
2017-11-09 $48.91 $48.98 $48.90 $48.95 $41.83 296,912
2017-11-08 $48.98 $49.03 $48.96 $49.00 $41.87 197,030
2017-11-07 $49.04 $49.04 $48.96 $49.03 $41.90 358,931
2017-11-06 $48.97 $49.04 $48.97 $49.04 $41.91 266,886
2017-11-03 $48.95 $49.01 $48.93 $48.98 $41.85 418,945
2017-11-02 $48.98 $49.02 $48.93 $48.97 $41.85 625,180
2017-11-01 $48.88 $49.01 $48.88 $48.97 $41.85 300,604
2017-10-31 $49.11 $49.12 $49.02 $49.07 $41.84 570,620
2017-10-30 $49.07 $49.11 $48.99 $49.09 $41.85 228,012
2017-10-27 $48.87 $49.02 $48.87 $49.00 $41.78 460,955
2017-10-26 $49.03 $49.03 $48.86 $48.94 $41.73 637,418
2017-10-25 $48.87 $49.03 $48.87 $49.01 $41.79 382,861
2017-10-24 $49.00 $49.06 $49.00 $49.05 $41.82 211,018
2017-10-23 $49.07 $49.13 $49.07 $49.12 $41.88 176,865
2017-10-20 $49.04 $49.11 $49.03 $49.06 $41.83 280,486
2017-10-19 $49.20 $49.21 $49.14 $49.17 $41.92 315,189
2017-10-18 $49.13 $49.16 $49.11 $49.15 $41.90 313,198
2017-10-17 $49.15 $49.20 $49.13 $49.18 $41.93 235,986
2017-10-16 $49.17 $49.25 $49.12 $49.18 $41.93 195,908
2017-10-13 $49.25 $49.25 $49.17 $49.25 $41.99 366,821
2017-10-12 $49.16 $49.23 $49.09 $49.18 $41.93 348,328
2017-10-11 $49.16 $49.18 $49.06 $49.15 $41.90 1,380,808
2017-10-10 $49.14 $49.16 $49.10 $49.15 $41.90 295,100
2017-10-09 $49.18 $49.18 $49.06 $49.13 $41.89 189,790
2017-10-06 $48.97 $49.11 $48.97 $49.11 $41.87 333,870
2017-10-05 $49.16 $49.16 $49.08 $49.13 $41.89 186,580
2017-10-04 $49.18 $49.23 $49.09 $49.16 $41.91 229,222
2017-10-03 $49.09 $49.16 $49.09 $49.14 $41.90 411,929
2017-10-02 $49.17 $49.19 $49.08 $49.15 $41.90 304,044
2017-09-29 $49.30 $49.33 $49.23 $49.27 $41.91 686,270
2017-09-28 $49.21 $49.30 $49.21 $49.30 $41.93 411,932
2017-09-27 $49.28 $49.31 $49.26 $49.31 $41.94 1,178,927
2017-09-26 $49.34 $49.42 $49.34 $49.39 $42.01 283,905
2017-09-25 $49.30 $49.42 $49.28 $49.37 $41.99 230,435
2017-09-22 $49.33 $49.35 $49.29 $49.34 $41.97 208,683
2017-09-21 $49.30 $49.33 $49.25 $49.26 $41.90 380,112
2017-09-20 $49.37 $49.41 $49.27 $49.31 $41.94 300,048
2017-09-19 $49.38 $49.40 $49.35 $49.36 $41.98 406,915
2017-09-18 $49.38 $49.40 $49.36 $49.39 $42.01 217,139
2017-09-15 $49.44 $49.44 $49.40 $49.42 $42.04 183,785
2017-09-14 $49.36 $49.45 $49.36 $49.43 $42.04 403,975
2017-09-13 $49.45 $49.47 $49.38 $49.38 $42.00 226,943
2017-09-12 $49.46 $49.48 $49.43 $49.45 $42.06 210,882
2017-09-11 $49.54 $49.56 $49.47 $49.51 $42.11 296,958
2017-09-08 $49.62 $49.66 $49.55 $49.60 $42.19 296,616
2017-09-07 $49.56 $49.65 $49.54 $49.61 $42.20 340,029
2017-09-06 $49.58 $49.62 $49.51 $49.51 $42.11 234,535
2017-09-05 $49.50 $49.61 $49.50 $49.61 $42.20 382,470
2017-09-01 $49.42 $49.45 $49.37 $49.44 $42.05 278,124
2017-08-31 $49.54 $49.61 $49.51 $49.54 $42.03 1,085,704
2017-08-30 $49.53 $49.57 $49.51 $49.55 $42.04 243,389
2017-08-29 $49.59 $49.65 $49.54 $49.59 $42.08 360,463
2017-08-28 $49.47 $49.54 $49.47 $49.53 $42.03 209,134
2017-08-25 $49.41 $49.49 $49.41 $49.46 $41.97 257,438
2017-08-24 $49.43 $49.48 $49.40 $49.42 $41.93 819,473
2017-08-23 $49.42 $49.49 $49.42 $49.48 $41.98 234,735
2017-08-22 $49.41 $49.44 $49.38 $49.41 $41.92 229,359
2017-08-21 $49.44 $49.46 $49.41 $49.45 $41.96 194,800
2017-08-18 $49.42 $49.46 $49.38 $49.42 $41.93 309,200
2017-08-17 $49.34 $49.44 $49.21 $49.42 $41.93 211,468
2017-08-16 $49.30 $49.37 $49.28 $49.34 $41.86 220,261
2017-08-15 $49.30 $49.33 $49.26 $49.32 $41.85 272,540
2017-08-14 $49.34 $49.39 $49.34 $49.38 $41.90 877,012
2017-08-11 $49.31 $49.39 $49.31 $49.36 $41.88 202,749
2017-08-10 $49.33 $49.39 $49.33 $49.37 $41.89 318,485
2017-08-09 $49.31 $49.37 $49.29 $49.31 $41.84 209,549
2017-08-08 $49.29 $49.30 $49.24 $49.27 $41.80 198,250
2017-08-07 $49.23 $49.38 $49.23 $49.38 $41.90 302,789
2017-08-04 $49.22 $49.28 $49.19 $49.27 $41.80 186,477
2017-08-03 $49.28 $49.33 $49.27 $49.33 $41.86 251,782
2017-08-02 $49.28 $49.30 $49.22 $49.24 $41.78 209,297
2017-08-01 $49.14 $49.29 $49.11 $49.27 $41.80 296,366
2017-07-31 $49.27 $49.33 $49.24 $49.33 $41.76 175,509
2017-07-28 $49.22 $49.32 $49.20 $49.30 $41.73 231,891
2017-07-27 $49.23 $49.28 $49.20 $49.25 $41.69 245,565
2017-07-26 $49.15 $49.29 $49.15 $49.26 $41.70 133,002
2017-07-25 $49.19 $49.25 $49.18 $49.20 $41.65 242,585
2017-07-24 $49.35 $49.37 $49.32 $49.34 $41.76 188,804
2017-07-21 $49.32 $49.38 $49.29 $49.33 $41.76 228,992
2017-07-20 $49.32 $49.36 $49.29 $49.30 $41.73 846,387
2017-07-19 $49.27 $49.31 $49.26 $49.28 $41.71 296,288
2017-07-18 $49.23 $49.30 $49.22 $49.26 $41.70 301,391
2017-07-17 $49.13 $49.23 $49.13 $49.18 $41.63 150,714
2017-07-14 $49.19 $49.21 $49.14 $49.15 $41.60 269,852
2017-07-13 $49.09 $49.13 $49.07 $49.13 $41.59 158,108
2017-07-12 $49.06 $49.16 $49.06 $49.10 $41.56 202,991
2017-07-11 $48.99 $49.06 $48.92 $49.06 $41.53 174,232
2017-07-10 $48.96 $49.01 $48.94 $48.99 $41.47 233,413
2017-07-07 $48.95 $48.96 $48.87 $48.94 $41.43 265,970
2017-07-06 $48.90 $48.96 $48.84 $48.89 $41.38 283,251
2017-07-05 $48.92 $49.00 $48.91 $48.94 $41.43 160,000
2017-07-03 $49.06 $49.10 $48.91 $48.91 $41.40 584,997
2017-06-30 $49.24 $49.27 $49.16 $49.21 $41.55 237,509
2017-06-29 $49.22 $49.29 $49.21 $49.23 $41.57 177,291
2017-06-28 $49.33 $49.38 $49.29 $49.36 $41.68 301,467
2017-06-27 $49.40 $49.40 $49.32 $49.36 $41.68 599,145
2017-06-26 $49.44 $49.50 $49.44 $49.48 $41.78 230,758
2017-06-23 $49.37 $49.46 $49.36 $49.42 $41.73 218,626
2017-06-22 $49.39 $49.44 $49.38 $49.44 $41.74 205,048
2017-06-21 $49.36 $49.42 $49.31 $49.40 $41.71 175,039
2017-06-20 $49.30 $49.41 $49.23 $49.36 $41.68 220,982
2017-06-19 $49.34 $49.38 $49.32 $49.36 $41.68 195,114
2017-06-16 $49.39 $49.44 $49.36 $49.38 $41.69 179,686
2017-06-15 $49.40 $49.43 $49.37 $49.40 $41.71 147,106
2017-06-14 $49.42 $49.50 $49.36 $49.39 $41.70 316,806
2017-06-13 $49.30 $49.33 $49.27 $49.32 $41.64 215,160
2017-06-12 $49.30 $49.33 $49.25 $49.31 $41.63 817,201
2017-06-09 $49.32 $49.35 $49.29 $49.32 $41.64 158,906
2017-06-08 $49.38 $49.39 $49.31 $49.38 $41.69 318,726
2017-06-07 $49.41 $49.45 $49.37 $49.41 $41.72 171,983
2017-06-06 $49.40 $49.46 $49.34 $49.40 $41.71 280,800
2017-06-05 $49.30 $49.37 $49.30 $49.31 $41.63 304,718
2017-06-02 $49.35 $49.40 $49.33 $49.38 $41.69 177,479
2017-06-01 $49.19 $49.28 $49.19 $49.27 $41.60 166,980
2017-05-31 $49.40 $49.41 $49.36 $49.41 $41.62 347,564
2017-05-30 $49.40 $49.40 $49.32 $49.36 $41.58 588,010
2017-05-26 $49.28 $49.36 $49.27 $49.33 $41.55 154,330
2017-05-25 $49.28 $49.33 $49.27 $49.29 $41.52 212,731
2017-05-24 $49.23 $49.30 $49.18 $49.30 $41.53 175,847
2017-05-23 $49.25 $49.31 $49.19 $49.21 $41.45 400,169
2017-05-22 $49.25 $49.30 $49.24 $49.27 $41.50 343,754
2017-05-19 $49.30 $49.30 $49.23 $49.28 $41.51 193,049
2017-05-18 $49.34 $49.36 $49.27 $49.31 $41.53 442,825
2017-05-17 $49.27 $49.31 $49.22 $49.31 $41.53 281,976
2017-05-16 $49.09 $49.18 $49.08 $49.15 $41.40 257,018
2017-05-15 $49.14 $49.14 $49.06 $49.10 $41.36 218,027
2017-05-12 $49.05 $49.11 $49.03 $49.08 $41.34 299,414
2017-05-11 $48.89 $48.98 $48.89 $48.97 $41.25 379,902
2017-05-10 $49.00 $49.00 $48.91 $48.96 $41.24 288,368
2017-05-09 $48.96 $48.98 $48.91 $48.96 $41.24 270,524
2017-05-08 $48.98 $49.02 $48.95 $48.99 $41.26 199,795
2017-05-05 $49.02 $49.04 $48.92 $49.03 $41.30 255,360
2017-05-04 $49.02 $49.06 $49.00 $49.04 $41.31 359,351
2017-05-03 $49.12 $49.14 $49.05 $49.05 $41.32 394,623
2017-05-02 $49.05 $49.12 $49.02 $49.11 $41.37 310,129
2017-05-01 $49.10 $49.13 $49.02 $49.02 $41.29 508,945
2017-04-28 $49.15 $49.26 $49.13 $49.25 $41.38 566,405
2017-04-27 $49.11 $49.20 $49.05 $49.18 $41.32 328,375
2017-04-26 $48.98 $49.15 $48.97 $49.11 $41.26 253,389
2017-04-25 $49.12 $49.14 $49.02 $49.09 $41.24 248,958
2017-04-24 $49.15 $49.20 $49.07 $49.20 $41.34 171,599
2017-04-21 $49.25 $49.27 $49.17 $49.21 $41.34 222,437
2017-04-20 $49.14 $49.27 $49.14 $49.20 $41.34 444,649
2017-04-19 $49.28 $49.31 $49.18 $49.27 $41.40 481,823
2017-04-18 $49.14 $49.31 $49.14 $49.30 $41.42 544,823
2017-04-17 $49.20 $49.23 $49.13 $49.19 $41.33 197,909
2017-04-13 $49.14 $49.17 $49.05 $49.13 $41.28 204,831
2017-04-12 $49.01 $49.11 $48.97 $49.10 $41.25 942,078
2017-04-11 $48.98 $49.01 $48.88 $48.96 $41.13 435,013
2017-04-10 $48.85 $48.94 $48.84 $48.86 $41.05 273,420
2017-04-07 $48.93 $49.00 $48.82 $48.82 $41.02 239,380
2017-04-06 $48.94 $48.97 $48.88 $48.88 $41.07 415,235
2017-04-05 $48.90 $48.99 $48.89 $48.94 $41.12 531,114
2017-04-04 $48.93 $48.95 $48.89 $48.90 $41.08 356,013
2017-04-03 $48.83 $48.92 $48.80 $48.92 $41.10 377,086
2017-03-31 $48.81 $48.93 $48.78 $48.87 $40.95 584,412
2017-03-30 $48.83 $48.93 $48.82 $48.90 $40.97 706,450
2017-03-29 $48.89 $48.96 $48.85 $48.95 $41.02 646,329
2017-03-28 $48.95 $48.96 $48.82 $48.86 $40.94 312,960
2017-03-27 $48.96 $48.98 $48.86 $48.91 $40.98 321,551
2017-03-24 $48.85 $48.85 $48.74 $48.84 $40.92 270,592
2017-03-23 $48.85 $48.85 $48.75 $48.82 $40.91 397,558
2017-03-22 $48.75 $48.84 $48.74 $48.80 $40.89 340,663
2017-03-21 $48.62 $48.78 $48.62 $48.72 $40.82 590,377
2017-03-20 $48.70 $48.73 $48.64 $48.64 $40.76 749,085
2017-03-17 $48.66 $48.70 $48.58 $48.69 $40.80 409,223
2017-03-16 $48.58 $48.61 $48.51 $48.59 $40.71 215,282
2017-03-15 $48.35 $48.60 $48.35 $48.58 $40.71 388,046
2017-03-14 $48.32 $48.40 $48.28 $48.34 $40.50 299,017
2017-03-13 $48.34 $48.43 $48.33 $48.33 $40.50 417,406
2017-03-10 $48.43 $48.44 $48.36 $48.43 $40.58 301,108
2017-03-09 $48.44 $48.49 $48.35 $48.36 $40.52 339,142
2017-03-08 $48.51 $48.52 $48.37 $48.43 $40.58 325,018
2017-03-07 $48.53 $48.62 $48.52 $48.59 $40.71 412,653
2017-03-06 $48.61 $48.61 $48.53 $48.61 $40.73 384,013
2017-03-03 $48.58 $48.59 $48.51 $48.59 $40.71 379,966
2017-03-02 $48.55 $48.65 $48.51 $48.54 $40.67 832,640
2017-03-01 $48.60 $48.71 $48.60 $48.70 $40.81 627,982
2017-02-28 $48.93 $48.99 $48.93 $48.96 $40.93 276,191
2017-02-27 $49.05 $49.05 $48.93 $48.93 $40.91 378,396
2017-02-24 $48.98 $49.05 $48.91 $49.03 $40.99 370,764
2017-02-23 $48.87 $48.94 $48.85 $48.94 $40.91 420,302
2017-02-22 $48.78 $48.85 $48.72 $48.85 $40.84 393,445
2017-02-21 $48.81 $48.88 $48.73 $48.73 $40.74 1,255,316
2017-02-17 $48.88 $48.90 $48.84 $48.86 $40.85 287,960
2017-02-16 $48.73 $48.82 $48.73 $48.78 $40.78 337,970
2017-02-15 $48.74 $48.76 $48.66 $48.72 $40.73 414,437
2017-02-14 $48.85 $48.89 $48.70 $48.79 $40.79 404,255
2017-02-13 $48.82 $48.85 $48.80 $48.82 $40.81 518,507
2017-02-10 $48.84 $48.91 $48.82 $48.88 $40.86 534,471
2017-02-09 $48.95 $48.95 $48.86 $48.88 $40.86 925,580
2017-02-08 $48.94 $49.00 $48.92 $48.99 $40.96 389,852
2017-02-07 $48.83 $48.91 $48.79 $48.85 $40.84 395,611
2017-02-06 $48.81 $48.87 $48.77 $48.84 $40.83 802,997
2017-02-03 $48.79 $48.83 $48.62 $48.74 $40.75 439,060
2017-02-02 $48.69 $48.74 $48.65 $48.66 $40.68 345,389
2017-02-01 $48.50 $48.61 $48.44 $48.60 $40.63 403,670
2017-01-31 $48.59 $48.76 $48.59 $48.74 $40.63 426,587
2017-01-30 $48.63 $48.68 $48.58 $48.64 $40.54 1,150,569
2017-01-27 $48.52 $48.61 $48.50 $48.57 $40.49 394,947
2017-01-26 $48.51 $48.58 $48.46 $48.51 $40.44 385,649
2017-01-25 $48.51 $48.57 $48.47 $48.51 $40.44 588,751
2017-01-24 $48.67 $48.69 $48.55 $48.65 $40.55 697,284
2017-01-23 $48.50 $48.74 $48.49 $48.69 $40.59 829,064
2017-01-20 $48.54 $48.59 $48.46 $48.49 $40.42 1,047,622
2017-01-19 $48.55 $48.63 $48.50 $48.61 $40.52 397,275
2017-01-18 $48.64 $48.73 $48.60 $48.64 $40.54 779,430
2017-01-17 $48.72 $48.79 $48.68 $48.74 $40.63 508,322
2017-01-13 $48.60 $48.62 $48.50 $48.57 $40.49 171,918
2017-01-12 $48.64 $48.72 $48.62 $48.63 $40.54 263,399
2017-01-11 $48.58 $48.69 $48.55 $48.58 $40.49 431,485
2017-01-10 $48.55 $48.64 $48.54 $48.58 $40.49 229,828
2017-01-09 $48.64 $48.64 $48.55 $48.60 $40.51 575,939
2017-01-06 $48.53 $48.59 $48.51 $48.53 $40.45 253,015
2017-01-05 $48.45 $48.63 $48.45 $48.58 $40.49 439,231
2017-01-04 $48.45 $48.47 $48.36 $48.46 $40.39 421,217
2017-01-03 $48.40 $48.45 $48.36 $48.42 $40.36 550,480
2016-12-30 $48.37 $48.45 $48.34 $48.39 $40.34 723,502
2016-12-29 $48.40 $48.42 $48.30 $48.41 $40.35 733,279
2016-12-28 $48.27 $48.34 $48.14 $48.24 $40.21 1,010,831
2016-12-27 $48.28 $48.42 $48.28 $48.40 $40.19 404,994
2016-12-23 $48.29 $48.42 $48.29 $48.41 $40.20 581,439
2016-12-22 $48.35 $48.35 $48.24 $48.27 $40.08 886,206
2016-12-21 $48.29 $48.37 $48.28 $48.36 $40.16 854,963
2016-12-20 $48.29 $48.29 $48.17 $48.24 $40.06 600,948
2016-12-19 $48.32 $48.35 $48.26 $48.31 $40.11 382,164
2016-12-16 $48.28 $48.31 $48.19 $48.25 $40.06 632,877
2016-12-15 $48.42 $48.46 $48.27 $48.27 $40.08 588,903
2016-12-14 $48.58 $48.71 $48.39 $48.41 $40.20 861,637
2016-12-13 $48.63 $48.70 $48.56 $48.61 $40.36 377,294
2016-12-12 $48.57 $48.67 $48.54 $48.60 $40.36 570,827
2016-12-09 $48.67 $48.82 $48.61 $48.72 $40.45 534,149
2016-12-08 $48.75 $48.83 $48.68 $48.78 $40.51 988,438
2016-12-07 $48.76 $48.87 $48.76 $48.80 $40.52 458,417
2016-12-06 $48.78 $48.80 $48.71 $48.75 $40.48 634,152
2016-12-05 $48.60 $48.83 $48.60 $48.76 $40.49 558,712
2016-12-02 $48.61 $48.76 $48.61 $48.70 $40.44 1,355,286
2016-12-01 $48.64 $48.72 $48.53 $48.62 $40.37 348,612
2016-11-30 $48.86 $48.92 $48.76 $48.82 $40.43 795,432
2016-11-29 $48.90 $49.00 $48.84 $48.97 $40.56 226,484
2016-11-28 $48.88 $48.96 $48.84 $48.93 $40.52 270,256
2016-11-25 $48.88 $48.88 $48.79 $48.83 $40.44 122,351
2016-11-23 $48.81 $48.91 $48.72 $48.84 $40.45 345,396
2016-11-22 $48.93 $48.97 $48.88 $48.94 $40.53 400,818
2016-11-21 $48.90 $48.96 $48.85 $48.93 $40.52 346,089
2016-11-18 $48.90 $48.97 $48.80 $48.85 $40.46 884,170
2016-11-17 $49.04 $49.04 $48.92 $48.95 $40.54 335,812
2016-11-16 $49.06 $49.09 $48.99 $49.01 $40.59 314,270
2016-11-15 $49.01 $49.11 $49.01 $49.04 $40.62 550,559
2016-11-14 $49.16 $49.17 $48.94 $48.98 $40.57 540,347
2016-11-11 $49.27 $49.32 $49.13 $49.23 $40.77 482,118
2016-11-10 $49.43 $49.43 $49.26 $49.27 $40.81 543,837
2016-11-09 $49.63 $49.63 $49.39 $49.43 $40.94 510,432
2016-11-08 $49.75 $49.79 $49.68 $49.70 $41.16 209,808
2016-11-07 $49.72 $49.80 $49.72 $49.79 $41.24 263,244
2016-11-04 $49.79 $49.85 $49.79 $49.80 $41.24 224,540
2016-11-03 $49.78 $49.82 $49.74 $49.78 $41.23 429,036
2016-11-02 $49.77 $49.85 $49.77 $49.82 $41.26 204,612
2016-11-01 $49.67 $49.77 $49.65 $49.71 $41.17 215,418
2016-10-31 $49.83 $49.89 $49.83 $49.87 $41.21 161,405
2016-10-28 $49.84 $49.87 $49.80 $49.84 $41.18 188,441
2016-10-27 $49.86 $49.88 $49.79 $49.84 $41.18 353,047
2016-10-26 $49.94 $49.95 $49.87 $49.93 $41.26 190,717
2016-10-25 $49.93 $49.98 $49.90 $49.95 $41.27 263,247
2016-10-24 $50.00 $50.00 $49.91 $49.95 $41.27 224,753
2016-10-21 $49.96 $50.00 $49.95 $49.98 $41.30 132,811
2016-10-20 $49.94 $50.00 $49.94 $49.98 $41.30 296,379
2016-10-19 $49.95 $50.00 $49.94 $49.98 $41.30 206,027
2016-10-18 $49.91 $49.98 $49.91 $49.96 $41.28 180,425
2016-10-17 $49.91 $49.96 $49.86 $49.95 $41.27 169,676
2016-10-14 $49.90 $49.95 $49.85 $49.86 $41.20 364,511
2016-10-13 $49.86 $49.96 $49.86 $49.93 $41.26 135,149
2016-10-12 $49.88 $49.91 $49.84 $49.90 $41.23 234,273
2016-10-11 $49.90 $49.92 $49.85 $49.89 $41.22 305,966
2016-10-10 $49.91 $49.91 $49.86 $49.91 $41.24 264,811
2016-10-07 $49.91 $49.98 $49.87 $49.94 $41.26 247,955
2016-10-06 $49.94 $49.96 $49.91 $49.93 $41.26 240,078
2016-10-05 $49.98 $50.00 $49.91 $49.96 $41.28 265,604
2016-10-04 $50.01 $50.07 $49.97 $49.99 $41.31 273,960
2016-10-03 $50.09 $50.09 $50.00 $50.03 $41.34 475,883
2016-09-30 $50.25 $50.25 $50.18 $50.19 $41.37 193,328
2016-09-29 $50.20 $50.27 $50.16 $50.25 $41.42 264,655
2016-09-28 $50.25 $50.27 $50.19 $50.23 $41.40 459,643
2016-09-27 $50.21 $50.25 $50.16 $50.24 $41.41 210,142
2016-09-26 $50.19 $50.23 $50.16 $50.22 $41.39 194,870
2016-09-23 $50.14 $50.16 $50.09 $50.10 $41.30 350,578
2016-09-22 $50.09 $50.13 $50.06 $50.12 $41.31 355,092
2016-09-21 $49.99 $50.07 $49.96 $50.04 $41.25 405,612
2016-09-20 $50.01 $50.01 $49.98 $49.99 $41.21 202,890
2016-09-19 $50.00 $50.00 $49.95 $49.98 $41.20 265,207
2016-09-16 $50.00 $50.02 $49.95 $50.01 $41.22 181,751
2016-09-15 $50.00 $50.03 $49.94 $49.99 $41.21 257,343
2016-09-14 $49.94 $50.00 $49.92 $49.97 $41.19 234,506
2016-09-13 $50.01 $50.03 $49.89 $49.94 $41.16 284,576
2016-09-12 $50.00 $50.03 $49.94 $50.01 $41.22 329,333
2016-09-09 $50.02 $50.05 $49.91 $49.92 $41.15 307,613
2016-09-08 $50.14 $50.16 $50.04 $50.11 $41.30 409,740
2016-09-07 $50.14 $50.21 $50.14 $50.19 $41.37 316,726
2016-09-06 $50.06 $50.19 $50.06 $50.14 $41.33 284,369
2016-09-02 $50.04 $50.09 $49.99 $50.02 $41.23 183,275
2016-09-01 $50.03 $50.11 $50.00 $50.09 $41.28 282,980
2016-08-31 $50.18 $50.24 $50.17 $50.20 $41.27 244,352
2016-08-30 $50.22 $50.23 $50.13 $50.20 $41.27 237,250
2016-08-29 $50.16 $50.22 $50.11 $50.19 $41.27 373,019
2016-08-26 $50.22 $50.28 $50.06 $50.11 $41.20 223,193
2016-08-25 $50.18 $50.21 $50.15 $50.17 $41.25 280,507
2016-08-24 $50.23 $50.24 $50.18 $50.21 $41.28 292,594
2016-08-23 $50.24 $50.24 $50.18 $50.19 $41.27 228,801
2016-08-22 $50.17 $50.24 $50.17 $50.22 $41.29 276,900
2016-08-19 $50.15 $50.18 $50.11 $50.17 $41.25 258,995
2016-08-18 $50.21 $50.24 $50.06 $50.18 $41.26 450,591
2016-08-17 $50.14 $50.22 $50.10 $50.18 $41.26 219,652
2016-08-16 $50.15 $50.16 $50.06 $50.10 $41.19 657,396
2016-08-15 $50.18 $50.18 $50.09 $50.14 $41.22 320,719
2016-08-12 $50.14 $50.19 $50.06 $50.15 $41.23 441,103
2016-08-11 $50.18 $50.20 $50.02 $50.07 $41.16 592,683
2016-08-10 $50.11 $50.21 $50.01 $50.16 $41.24 523,388
2016-08-09 $49.93 $50.06 $49.93 $50.06 $41.16 347,994
2016-08-08 $49.82 $49.94 $49.75 $49.90 $41.03 417,213
2016-08-05 $50.05 $50.05 $49.92 $49.95 $41.07 552,658
2016-08-04 $50.00 $50.09 $50.00 $50.06 $41.16 444,715
2016-08-03 $50.02 $50.02 $49.93 $50.00 $41.11 430,222
2016-08-02 $49.97 $50.06 $49.92 $49.97 $41.08 600,775
2016-08-01 $49.93 $50.08 $49.93 $50.00 $41.11 294,069
2016-07-29 $50.12 $50.21 $50.10 $50.21 $41.18 234,354
2016-07-28 $50.07 $50.10 $50.04 $50.06 $41.06 233,541
2016-07-27 $50.02 $50.08 $49.95 $50.05 $41.05 285,687
2016-07-26 $50.00 $50.00 $49.93 $49.94 $40.96 167,931
2016-07-25 $50.01 $50.01 $49.88 $49.98 $40.99 441,539
2016-07-22 $49.99 $50.03 $49.93 $49.95 $40.96 252,170
2016-07-21 $49.92 $49.99 $49.88 $49.98 $40.99 506,043
2016-07-20 $49.93 $49.94 $49.85 $49.88 $40.91 339,643
2016-07-19 $49.93 $49.95 $49.88 $49.92 $40.94 429,481
2016-07-18 $49.90 $49.91 $49.81 $49.85 $40.88 323,113
2016-07-15 $49.94 $49.94 $49.80 $49.82 $40.86 975,223
2016-07-14 $49.92 $49.99 $49.90 $49.96 $40.97 388,021
2016-07-13 $50.04 $50.07 $49.95 $50.01 $41.01 251,441
2016-07-12 $50.01 $50.01 $49.86 $49.91 $40.93 490,704
2016-07-11 $50.05 $50.08 $49.98 $50.03 $41.03 225,307
2016-07-08 $49.99 $50.18 $49.99 $50.04 $41.04 300,614
2016-07-07 $50.06 $50.06 $49.97 $50.03 $41.03 267,720
2016-07-06 $50.06 $50.07 $49.97 $50.05 $41.05 192,316
2016-07-05 $49.99 $50.02 $49.95 $50.02 $41.02 647,280
2016-07-01 $49.84 $49.89 $49.81 $49.88 $40.91 280,096
2016-06-30 $49.90 $49.96 $49.86 $49.92 $40.83 1,059,122
2016-06-29 $49.91 $49.93 $49.87 $49.87 $40.79 591,527
2016-06-28 $49.89 $49.97 $49.82 $49.94 $40.85 626,011
2016-06-27 $49.91 $49.99 $49.90 $49.96 $40.86 279,977
2016-06-24 $49.71 $49.80 $49.70 $49.76 $40.70 434,359
2016-06-23 $49.58 $49.58 $49.51 $49.58 $40.55 336,315
2016-06-22 $49.62 $49.62 $49.49 $49.57 $40.55 260,422
2016-06-21 $49.61 $49.64 $49.59 $49.63 $40.59 252,973
2016-06-20 $49.56 $49.60 $49.54 $49.59 $40.56 277,705
2016-06-17 $49.69 $49.72 $49.60 $49.64 $40.60 626,673
2016-06-16 $49.71 $49.74 $49.65 $49.69 $40.64 304,568
2016-06-15 $49.61 $49.70 $49.60 $49.67 $40.63 148,114
2016-06-14 $49.67 $49.67 $49.60 $49.61 $40.58 229,239
2016-06-13 $49.68 $49.68 $49.63 $49.64 $40.60 271,090
2016-06-10 $49.58 $49.64 $49.58 $49.62 $40.59 237,875
2016-06-09 $49.61 $49.64 $49.56 $49.59 $40.56 425,175
2016-06-08 $49.56 $49.57 $49.51 $49.55 $40.53 269,542
2016-06-07 $49.49 $49.56 $49.49 $49.53 $40.51 248,244
2016-06-06 $49.49 $49.53 $49.43 $49.49 $40.48 415,229
2016-06-03 $49.51 $49.51 $49.45 $49.49 $40.48 257,845
2016-06-02 $49.30 $49.35 $49.23 $49.34 $40.36 197,993
2016-06-01 $49.34 $49.34 $49.23 $49.25 $40.28 581,935
2016-05-31 $49.37 $49.46 $49.33 $49.44 $40.33 149,881
2016-05-27 $49.37 $49.41 $49.35 $49.36 $40.27 178,122
2016-05-26 $49.39 $49.41 $49.31 $49.37 $40.27 191,427
2016-05-25 $49.35 $49.39 $49.31 $49.32 $40.23 778,369
2016-05-24 $49.34 $49.35 $49.26 $49.30 $40.22 307,486
2016-05-23 $49.33 $49.40 $49.28 $49.34 $40.25 264,033
2016-05-20 $49.28 $49.35 $49.27 $49.31 $40.23 220,471
2016-05-19 $49.31 $49.34 $49.26 $49.28 $40.20 425,925
2016-05-18 $49.37 $49.41 $49.27 $49.28 $40.20 339,477
2016-05-17 $49.47 $49.47 $49.39 $49.45 $40.34 457,412
2016-05-16 $49.51 $49.51 $49.40 $49.42 $40.32 1,144,836
2016-05-13 $49.50 $49.53 $49.47 $49.52 $40.40 380,648
2016-05-12 $49.46 $49.51 $49.45 $49.48 $40.36 1,158,099
2016-05-11 $49.47 $49.53 $49.44 $49.50 $40.38 203,997
2016-05-10 $49.47 $49.49 $49.41 $49.48 $40.36 256,550
2016-05-09 $49.46 $49.50 $49.42 $49.47 $40.36 559,994
2016-05-06 $49.50 $49.50 $49.39 $49.43 $40.32 186,792
2016-05-05 $49.44 $49.49 $49.39 $49.47 $40.36 323,440
2016-05-04 $49.40 $49.45 $49.35 $49.42 $40.32 357,849
2016-05-03 $49.36 $49.45 $49.30 $49.40 $40.30 632,895
2016-05-02 $49.32 $49.35 $49.26 $49.31 $40.23 676,437
2016-04-29 $49.39 $49.47 $49.35 $49.46 $40.24 243,627
2016-04-28 $49.34 $49.44 $49.32 $49.41 $40.20 456,863
2016-04-27 $49.32 $49.40 $49.28 $49.37 $40.16 572,923
2016-04-26 $49.32 $49.32 $49.23 $49.26 $40.07 254,049
2016-04-25 $49.31 $49.37 $49.27 $49.27 $40.08 1,336,330
2016-04-22 $49.36 $49.37 $49.31 $49.32 $40.12 291,968
2016-04-21 $49.33 $49.35 $49.31 $49.33 $40.13 237,069
2016-04-20 $49.44 $49.47 $49.36 $49.36 $40.16 280,036
2016-04-19 $49.42 $49.43 $49.36 $49.40 $40.19 299,480
2016-04-18 $49.36 $49.40 $49.35 $49.38 $40.17 267,858
2016-04-15 $49.37 $49.46 $49.35 $49.41 $40.20 286,356
2016-04-14 $49.35 $49.37 $49.30 $49.33 $40.13 321,868
2016-04-13 $49.34 $49.39 $49.30 $49.37 $40.16 211,180
2016-04-12 $49.34 $49.37 $49.30 $49.34 $40.14 326,803
2016-04-11 $49.35 $49.39 $49.29 $49.39 $40.18 341,554
2016-04-08 $49.35 $49.36 $49.29 $49.33 $40.13 249,750
2016-04-07 $49.31 $49.39 $49.30 $49.37 $40.16 286,082
2016-04-06 $49.30 $49.32 $49.25 $49.32 $40.12 252,318
2016-04-05 $49.29 $49.32 $49.24 $49.31 $40.12 360,261
2016-04-04 $49.27 $49.27 $49.18 $49.25 $40.07 189,640
2016-04-01 $49.27 $49.27 $49.17 $49.25 $40.07 550,015
2016-03-31 $49.31 $49.39 $49.27 $49.38 $40.07 434,012
2016-03-30 $49.27 $49.31 $49.21 $49.30 $40.00 322,625
2016-03-29 $49.18 $49.27 $49.14 $49.22 $39.94 383,062
2016-03-28 $49.13 $49.18 $49.11 $49.14 $39.87 351,803
2016-03-24 $49.18 $49.18 $49.05 $49.14 $39.87 386,946
2016-03-23 $49.06 $49.17 $49.05 $49.13 $39.86 306,912
2016-03-22 $49.14 $49.14 $49.06 $49.06 $39.81 296,764
2016-03-21 $49.13 $49.14 $49.08 $49.12 $39.85 366,319
2016-03-18 $49.10 $49.15 $49.05 $49.12 $39.85 472,791
2016-03-17 $49.07 $49.11 $49.00 $49.06 $39.81 367,807
2016-03-16 $48.86 $49.05 $48.85 $49.03 $39.78 439,108
2016-03-15 $48.90 $48.96 $48.85 $48.90 $39.68 285,854
2016-03-14 $48.89 $48.92 $48.85 $48.89 $39.67 184,690
2016-03-11 $48.92 $48.92 $48.78 $48.81 $39.60 605,056
2016-03-10 $48.97 $48.98 $48.84 $48.93 $39.70 383,463
2016-03-09 $48.88 $48.96 $48.88 $48.94 $39.71 391,318
2016-03-08 $48.99 $49.03 $48.90 $48.95 $39.72 456,207
2016-03-07 $48.85 $48.93 $48.82 $48.92 $39.69 224,651
2016-03-04 $48.89 $48.94 $48.83 $48.86 $39.64 311,640
2016-03-03 $48.86 $48.94 $48.80 $48.91 $39.68 269,076
2016-03-02 $48.86 $48.88 $48.79 $48.85 $39.64 440,920
2016-03-01 $49.04 $49.04 $48.79 $48.85 $39.64 297,259
2016-02-29 $49.04 $49.13 $49.04 $49.11 $39.75 212,945
2016-02-26 $49.06 $49.10 $48.98 $49.09 $39.73 294,211
2016-02-25 $49.07 $49.12 $49.03 $49.11 $39.75 299,308
2016-02-24 $49.03 $49.15 $48.99 $49.03 $39.68 262,720
2016-02-23 $48.94 $49.07 $48.93 $49.00 $39.66 197,104
2016-02-22 $48.95 $49.04 $48.93 $49.00 $39.66 196,597
2016-02-19 $49.02 $49.03 $48.94 $48.97 $39.64 259,544
2016-02-18 $48.95 $49.03 $48.87 $49.02 $39.68 545,482
2016-02-17 $48.92 $48.93 $48.82 $48.89 $39.57 365,037
2016-02-16 $49.03 $49.03 $48.85 $48.99 $39.65 360,900
2016-02-12 $49.09 $49.13 $49.00 $49.03 $39.68 453,546
2016-02-11 $49.22 $49.25 $49.08 $49.15 $39.78 602,928
2016-02-10 $49.08 $49.14 $49.03 $49.12 $39.76 452,618
2016-02-09 $49.16 $49.18 $49.05 $49.11 $39.75 258,635
2016-02-08 $49.05 $49.15 $49.05 $49.12 $39.76 347,749
2016-02-05 $48.94 $49.03 $48.94 $49.01 $39.67 378,166
2016-02-04 $49.02 $49.07 $48.98 $49.06 $39.71 363,322
2016-02-03 $49.00 $49.10 $48.97 $49.01 $39.67 484,467
2016-02-02 $48.94 $49.02 $48.94 $48.99 $39.65 463,734
2016-02-01 $48.94 $48.99 $48.86 $48.92 $39.59 630,175
2016-01-29 $49.04 $49.10 $49.00 $49.08 $39.63 466,338
2016-01-28 $48.87 $49.06 $48.87 $49.04 $39.60 772,455
2016-01-27 $48.89 $48.99 $48.88 $48.96 $39.53 346,278
2016-01-26 $48.90 $49.00 $48.89 $48.94 $39.52 545,514
2016-01-25 $48.90 $48.95 $48.88 $48.93 $39.51 292,786
2016-01-22 $48.90 $48.95 $48.86 $48.90 $39.48 529,702
2016-01-21 $49.01 $49.01 $48.90 $48.95 $39.52 877,633
2016-01-20 $48.97 $49.03 $48.93 $48.96 $39.53 627,049
2016-01-19 $48.82 $48.97 $48.82 $48.91 $39.49 399,693
2016-01-15 $48.95 $48.98 $48.89 $48.94 $39.52 1,578,583
2016-01-14 $48.89 $48.96 $48.84 $48.91 $39.49 432,830
2016-01-13 $48.86 $48.99 $48.85 $48.97 $39.54 453,827
2016-01-12 $48.78 $48.95 $48.78 $48.88 $39.47 353,355
2016-01-11 $48.78 $48.85 $48.77 $48.78 $39.39 437,274
2016-01-08 $48.79 $48.87 $48.76 $48.83 $39.43 324,775
2016-01-07 $48.81 $48.84 $48.70 $48.80 $39.40 407,542
2016-01-06 $48.77 $48.82 $48.70 $48.77 $39.38 876,270
2016-01-05 $48.64 $48.72 $48.64 $48.70 $39.32 162,043
2016-01-04 $48.65 $48.73 $48.58 $48.67 $39.30 1,009,567
2015-12-31 $48.61 $48.68 $48.60 $48.60 $39.24 223,704
2015-12-30 $48.60 $48.64 $48.56 $48.60 $39.24 545,616
2015-12-29 $48.68 $48.70 $48.57 $48.62 $39.26 338,055
2015-12-28 $48.75 $48.82 $48.75 $48.82 $39.32 314,666
2015-12-24 $48.74 $48.78 $48.72 $48.76 $39.28 441,091
2015-12-23 $48.70 $48.75 $48.69 $48.72 $39.24 245,680
2015-12-22 $48.80 $48.80 $48.75 $48.77 $39.28 407,559
2015-12-21 $48.86 $48.89 $48.78 $48.81 $39.32 355,345
2015-12-18 $48.70 $48.79 $48.70 $48.76 $39.28 839,408
2015-12-17 $48.74 $48.77 $48.64 $48.72 $39.24 358,502
2015-12-16 $48.73 $48.76 $48.67 $48.69 $39.22 448,859
2015-12-15 $48.80 $48.82 $48.75 $48.77 $39.29 401,029
2015-12-14 $48.83 $48.87 $48.75 $48.81 $39.32 659,997
2015-12-11 $48.92 $48.94 $48.86 $48.93 $39.41 502,502
2015-12-10 $48.90 $48.91 $48.85 $48.87 $39.36 596,638
2015-12-09 $48.87 $48.92 $48.76 $48.89 $39.38 409,585
2015-12-08 $48.96 $48.97 $48.84 $48.92 $39.40 431,853
2015-12-07 $48.83 $48.95 $48.83 $48.92 $39.40 152,678
2015-12-04 $48.82 $48.86 $48.77 $48.86 $39.36 890,114
2015-12-03 $48.89 $48.89 $48.69 $48.76 $39.28 369,950
2015-12-02 $49.04 $49.04 $48.97 $49.03 $39.49 578,712
2015-12-01 $48.92 $49.08 $48.92 $49.07 $39.52 1,077,972
2015-11-30 $49.08 $49.11 $49.06 $49.08 $39.43 1,573,158
2015-11-27 $49.03 $49.08 $49.03 $49.06 $39.41 52,801
2015-11-25 $49.09 $49.09 $49.02 $49.06 $39.41 303,675
2015-11-24 $49.07 $49.09 $49.04 $49.08 $39.43 276,946
2015-11-23 $49.01 $49.05 $48.99 $49.04 $39.40 227,775
2015-11-20 $49.08 $49.09 $49.00 $49.00 $39.36 317,768
2015-11-19 $49.08 $49.10 $49.02 $49.08 $39.43 269,687
2015-11-18 $49.04 $49.07 $49.01 $49.04 $39.40 167,684
2015-11-17 $49.01 $49.08 $48.96 $49.06 $39.41 300,925
2015-11-16 $49.02 $49.07 $48.99 $49.05 $39.40 254,191
2015-11-13 $49.01 $49.03 $48.97 $49.01 $39.37 205,202
2015-11-12 $49.01 $49.01 $48.95 $48.98 $39.35 144,374
2015-11-11 $48.94 $49.00 $48.94 $48.99 $39.36 184,451
2015-11-10 $48.95 $49.03 $48.85 $49.01 $39.37 986,338
2015-11-09 $48.88 $48.97 $48.86 $48.88 $39.27 319,612
2015-11-06 $49.03 $49.05 $48.95 $49.02 $39.38 406,607
2015-11-05 $49.17 $49.21 $49.12 $49.18 $39.51 601,069
2015-11-04 $49.26 $49.28 $49.16 $49.18 $39.51 162,455
2015-11-03 $49.28 $49.30 $49.20 $49.25 $39.57 344,387
2015-11-02 $49.21 $49.37 $49.20 $49.29 $39.60 409,848
2015-10-30 $49.36 $49.44 $49.35 $49.39 $39.58 436,226
2015-10-29 $49.42 $49.44 $49.35 $49.35 $39.55 195,851
2015-10-28 $49.57 $49.62 $49.50 $49.54 $39.70 415,996
2015-10-27 $49.64 $49.65 $49.59 $49.60 $39.75 285,931
2015-10-26 $49.55 $49.57 $49.50 $49.56 $39.72 277,207
2015-10-23 $49.52 $49.52 $49.44 $49.52 $39.68 221,302
2015-10-22 $49.61 $49.65 $49.53 $49.60 $39.75 163,586
2015-10-21 $49.53 $49.58 $49.52 $49.58 $39.73 210,521
2015-10-20 $49.44 $49.49 $49.42 $49.46 $39.64 235,973
2015-10-19 $49.55 $49.55 $49.46 $49.53 $39.69 195,355
2015-10-16 $49.55 $49.55 $49.47 $49.51 $39.68 131,320
2015-10-15 $49.54 $49.60 $49.52 $49.56 $39.72 170,245
2015-10-14 $49.55 $49.61 $49.49 $49.61 $39.76 245,619
2015-10-13 $49.45 $49.49 $49.40 $49.49 $39.66 159,936
2015-10-12 $49.45 $49.50 $49.42 $49.49 $39.66 151,154
2015-10-09 $49.37 $49.42 $49.33 $49.38 $39.57 246,318
2015-10-08 $49.47 $49.48 $49.32 $49.40 $39.59 970,202
2015-10-07 $49.40 $49.45 $49.37 $49.45 $39.63 269,031
2015-10-06 $49.46 $49.50 $49.35 $49.41 $39.60 609,351
2015-10-05 $49.39 $49.44 $49.37 $49.39 $39.58 240,196
2015-10-02 $49.58 $49.60 $49.41 $49.45 $39.63 462,172
2015-10-01 $49.43 $49.44 $49.34 $49.40 $39.59 738,200
2015-09-30 $49.51 $49.53 $49.44 $49.52 $39.58 239,304
2015-09-29 $49.48 $49.55 $49.41 $49.47 $39.54 448,984
2015-09-28 $49.42 $49.48 $49.38 $49.45 $39.52 283,896
2015-09-25 $49.35 $49.42 $49.35 $49.40 $39.48 341,722
2015-09-24 $49.51 $49.56 $49.45 $49.46 $39.53 516,082
2015-09-23 $49.41 $49.48 $49.38 $49.42 $39.50 285,757
2015-09-22 $49.44 $49.50 $49.38 $49.47 $39.54 153,721
2015-09-21 $49.43 $49.43 $49.34 $49.37 $39.46 242,015
2015-09-18 $49.46 $49.51 $49.42 $49.50 $39.56 224,671
2015-09-17 $49.21 $49.45 $49.21 $49.45 $39.52 329,588
2015-09-16 $49.27 $49.30 $49.21 $49.22 $39.34 243,106
2015-09-15 $49.35 $49.38 $49.22 $49.26 $39.37 331,272
2015-09-14 $49.45 $49.46 $49.38 $49.42 $39.50 123,841
2015-09-11 $49.36 $49.43 $49.34 $49.40 $39.48 481,899
2015-09-10 $49.37 $49.38 $49.30 $49.35 $39.44 255,562
2015-09-09 $49.29 $49.42 $49.27 $49.38 $39.46 104,607
2015-09-08 $49.34 $49.37 $49.29 $49.36 $39.45 199,900

SPDR DoubleLine Total Return Tactical ETF (TOTL) News Headlines

Recent SPDR DoubleLine Total Return Tactical ETF (TOTL) News
Similar Companies to SPDR DoubleLine Total Return Tactical ETF (TOTL) 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.