SPDR SSgA Ultra Short Term Bond ETF (ULST) Exchange: NYSE ARCA

  1. Overview
  2. SPDR SSgA Ultra Short Term Bond ETF (ULST)

Data as of April 24, 2024

$40.35 ($0.01) 0.02%

SPDR SSgA Ultra Short Term Bond ETF - Daily Information
Click for more stock information on SPDR SSgA Ultra Short Term Bond ETF.
Daily Information Data
Date April 24, 2024
Open $40.35
Previous Close $40.35
High $40.35
Low $40.34
Adjusted Open $40.35
Previous Adjusted Close $40.35
Adjusted High $40.35
Adjusted Low $40.34

About SPDR SSgA Ultra Short Term Bond ETF (ULST)

SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) invests, under normal circumstances, at least 80% of the Fund's net assets (plus the amount of borrowings for investment purposes) in a diversified portfolio of U.S. dollar-denominated investment-grade fixed income securities. The Fund primarily invests in investment-grade fixed income securities that are rated at the time of purchase a minimum of A- or higher by Standard & Poor's Financial Services LLC and/or Fitch Inc., or A3 or higher by Moody's Investors Service, Inc., or, if unrated, determined by the management team to be of equivalent quality. The Fund invests in fixed and floating rate securities of varying maturities, such as corporate obligations (including commercial paper of U.S. and foreign entities, master notes, and medium term notes); government bonds (including U.S. Treasury Bills, notes, and bonds); agency securities; privately-issued securities; asset-backed and mortgage-backed securities; money market instruments (including U.S. and foreign bank time deposits, certificates of deposit, and banker acceptances) and other investment companies. The Fund may also invest in exchange traded products (“ETPs”). ETPs include exchange traded funds registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (“Underlying ETFs”) and exchange traded notes (“ETNs”). In addition, the Fund may invest in certain ETPs that pay fees to the Adviser and its affiliates for management, marketing or other services. Under normal circumstances, the effective duration of the Fund is expected to be between three and nine months. Effective duration is a measure of the Fund's price sensitivity to changes in yields or interest rates; however, investors should be aware that effective duration is not an exact measurement and may not reliably predict a particular security's price sensitivity to changes in yield or interest rates. In addition, the Fund expects to maintain a weighted average maturity between six and eighteen months. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Fund. For the purposes of determining the Fund's weighted average maturity, a security's final maturity date, or for amortizing securities such as asset-backed and mortgage-backed securities, its weighted average life will be used for calculation purposes. The Adviser buys and sells securities for the Fund based on its analysis of credit quality and overall portfolio duration. As of August 31, 2019, a significant portion of the Fund comprised securities of companies in the financial and industrial sectors, although this may change from time to time. The Fund is not a money market fund and does not seek to maintain a stable net asset value of $1.00 per share.

Invest in SPDR SSgA Ultra Short Term Bond ETF (ULST)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for SPDR SSgA Ultra Short Term Bond ETF (ULST)

Date Open High Low Close Adj.Close Volume
2024-04-12 $40.35 $40.35 $40.34 $40.35 $40.35 101,090
2024-04-11 $40.38 $40.38 $40.32 $40.34 $40.34 191,199
2024-04-10 $40.31 $40.32 $40.29 $40.29 $40.29 117,778
2024-04-09 $40.35 $40.37 $40.35 $40.35 $40.35 82,564
2024-04-08 $40.33 $40.35 $40.33 $40.35 $40.35 56,083
2024-04-05 $40.36 $40.36 $40.34 $40.34 $40.34 65,990
2024-04-04 $40.35 $40.36 $40.34 $40.36 $40.36 136,803
2024-04-03 $40.33 $40.35 $40.32 $40.35 $40.35 70,470
2024-04-02 $40.32 $40.33 $40.31 $40.32 $40.32 69,916
2024-04-01 $40.34 $40.34 $40.31 $40.32 $40.32 207,358
2024-03-28 $40.50 $40.51 $40.49 $40.50 $40.32 87,720
2024-03-27 $40.48 $40.52 $40.48 $40.52 $40.34 72,634
2024-03-26 $40.49 $40.50 $40.48 $40.48 $40.30 59,369
2024-03-25 $40.48 $40.50 $40.46 $40.49 $40.31 82,936
2024-03-22 $40.50 $40.50 $40.48 $40.50 $40.50 54,737
2024-03-21 $40.45 $40.47 $40.45 $40.47 $40.47 267,268
2024-03-20 $40.42 $40.48 $40.42 $40.44 $40.44 57,445
2024-03-19 $40.40 $40.43 $40.40 $40.42 $40.42 93,744
2024-03-18 $40.39 $40.42 $40.39 $40.41 $40.41 62,430
2024-03-15 $40.36 $40.40 $40.36 $40.39 $40.39 54,080
2024-03-14 $40.40 $40.41 $40.39 $40.40 $40.40 59,258
2024-03-13 $40.53 $40.53 $40.40 $40.40 $40.40 64,444
2024-03-12 $40.42 $40.43 $40.40 $40.42 $40.42 89,549
2024-03-11 $40.42 $40.42 $40.40 $40.42 $40.42 89,342
2024-03-08 $40.42 $40.43 $40.40 $40.40 $40.40 80,239
2024-03-07 $40.39 $40.42 $40.38 $40.40 $40.40 116,902
2024-03-06 $40.37 $40.39 $40.37 $40.38 $40.38 78,383
2024-03-05 $40.35 $40.37 $40.35 $40.36 $40.36 73,779
2024-03-04 $40.34 $40.36 $40.34 $40.35 $40.35 273,808
2024-03-01 $40.36 $40.36 $40.33 $40.35 $40.35 144,801
2024-02-29 $40.50 $40.50 $40.47 $40.50 $40.33 287,335
2024-02-28 $40.47 $40.50 $40.46 $40.49 $40.32 143,777
2024-02-27 $40.47 $40.48 $40.47 $40.47 $40.30 132,848
2024-02-26 $40.45 $40.48 $40.45 $40.47 $40.30 65,076
2024-02-23 $40.44 $40.49 $40.44 $40.46 $40.29 66,763
2024-02-22 $40.44 $40.46 $40.44 $40.46 $40.29 81,272
2024-02-21 $40.45 $40.48 $40.44 $40.47 $40.47 154,135
2024-02-20 $40.44 $40.46 $40.44 $40.45 $40.45 66,981
2024-02-16 $40.43 $40.44 $40.41 $40.44 $40.44 76,635
2024-02-15 $40.42 $40.45 $40.42 $40.44 $40.44 79,367
2024-02-14 $40.39 $40.42 $40.39 $40.40 $40.40 140,237
2024-02-13 $40.40 $40.41 $40.37 $40.37 $40.37 195,075
2024-02-12 $40.42 $40.44 $40.41 $40.42 $40.42 152,282
2024-02-09 $40.42 $40.42 $40.41 $40.42 $40.42 97,302
2024-02-08 $40.39 $40.43 $40.39 $40.42 $40.42 398,534
2024-02-07 $40.43 $40.44 $40.42 $40.43 $40.43 122,481
2024-02-06 $40.40 $40.43 $40.40 $40.43 $40.43 127,740
2024-02-05 $40.40 $40.41 $40.37 $40.39 $40.39 151,168
2024-02-02 $40.43 $40.43 $40.40 $40.42 $40.42 71,606
2024-02-01 $40.43 $40.47 $40.43 $40.46 $40.46 88,341
2024-01-31 $40.59 $40.62 $40.57 $40.62 $40.45 127,221
2024-01-30 $40.55 $40.57 $40.55 $40.56 $40.39 171,402
2024-01-29 $40.51 $40.69 $40.51 $40.56 $40.39 208,594
2024-01-26 $40.53 $40.54 $40.53 $40.54 $40.54 93,589
2024-01-25 $40.53 $40.54 $40.51 $40.54 $40.54 103,265
2024-01-24 $40.51 $40.52 $40.49 $40.50 $40.50 105,628
2024-01-23 $40.47 $40.51 $40.47 $40.51 $40.51 68,708
2024-01-22 $40.50 $40.51 $40.49 $40.50 $40.50 62,768
2024-01-19 $40.45 $40.50 $40.45 $40.49 $40.49 74,666
2024-01-18 $40.50 $40.50 $40.47 $40.50 $40.50 78,684
2024-01-17 $40.46 $40.49 $40.46 $40.46 $40.46 104,943
2024-01-16 $40.50 $40.53 $40.49 $40.51 $40.51 162,384
2024-01-12 $40.48 $40.53 $40.48 $40.52 $40.52 66,978
2024-01-11 $40.43 $40.48 $40.43 $40.48 $40.48 113,801
2024-01-10 $40.45 $40.45 $40.43 $40.45 $40.45 56,672
2024-01-09 $40.41 $40.43 $40.41 $40.43 $40.43 110,791
2024-01-08 $40.37 $40.43 $40.37 $40.43 $40.43 417,344
2024-01-05 $40.35 $40.41 $40.35 $40.41 $40.41 193,348
2024-01-04 $40.39 $40.40 $40.37 $40.40 $40.40 187,660
2024-01-03 $40.35 $40.39 $40.35 $40.39 $40.39 255,123
2024-01-02 $40.36 $40.38 $40.36 $40.37 $40.37 77,522
2023-12-29 $40.37 $40.40 $40.37 $40.38 $40.38 46,253
2023-12-28 $40.39 $40.39 $40.36 $40.37 $40.37 76,515
2023-12-27 $40.36 $40.38 $40.33 $40.38 $40.38 536,716
2023-12-26 $40.36 $40.36 $40.31 $40.35 $40.35 73,963
2023-12-22 $40.34 $40.34 $40.31 $40.33 $40.33 115,710
2023-12-21 $40.34 $40.34 $40.29 $40.29 $40.29 204,561
2023-12-20 $40.31 $40.31 $40.27 $40.29 $40.29 106,539
2023-12-19 $40.26 $40.27 $40.25 $40.26 $40.26 109,818
2023-12-18 $40.25 $40.27 $40.24 $40.24 $40.24 800,269
2023-12-15 $40.44 $40.45 $40.42 $40.42 $40.42 67,885
2023-12-14 $40.43 $40.45 $40.42 $40.43 $40.43 92,023
2023-12-13 $40.33 $40.40 $40.33 $40.40 $40.40 205,954
2023-12-12 $40.33 $40.33 $40.30 $40.30 $40.30 140,249
2023-12-11 $40.31 $40.33 $40.29 $40.30 $40.30 395,860
2023-12-08 $40.33 $40.33 $40.30 $40.30 $40.30 190,115
2023-12-07 $40.35 $40.35 $40.33 $40.33 $40.33 132,973
2023-12-06 $40.33 $40.33 $40.30 $40.30 $40.30 103,896
2023-12-05 $40.31 $40.32 $40.29 $40.32 $40.32 370,386
2023-12-04 $40.29 $40.31 $40.28 $40.28 $40.28 413,721
2023-12-01 $40.30 $40.31 $40.27 $40.31 $40.31 330,949
2023-11-30 $40.41 $40.43 $40.41 $40.43 $40.26 269,862
2023-11-29 $40.40 $40.44 $40.40 $40.43 $40.27 99,976
2023-11-28 $40.39 $40.41 $40.37 $40.40 $40.24 144,018
2023-11-27 $40.33 $40.38 $40.33 $40.36 $40.20 165,337
2023-11-24 $40.33 $40.36 $40.33 $40.36 $40.20 44,811
2023-11-22 $40.33 $40.34 $40.32 $40.33 $40.17 85,041
2023-11-21 $40.31 $40.34 $40.31 $40.31 $40.15 178,167
2023-11-20 $40.28 $40.32 $40.28 $40.31 $40.15 112,759
2023-11-17 $40.30 $40.30 $40.28 $40.28 $40.28 149,208
2023-11-16 $40.27 $40.29 $40.26 $40.27 $40.27 97,578
2023-11-15 $40.27 $40.27 $40.24 $40.25 $40.25 432,833
2023-11-14 $40.26 $40.28 $40.25 $40.27 $40.27 144,516
2023-11-13 $40.18 $40.22 $40.18 $40.22 $40.22 78,958
2023-11-10 $40.22 $40.22 $40.19 $40.20 $40.20 131,264
2023-11-09 $40.20 $40.20 $40.17 $40.18 $40.18 110,862
2023-11-08 $40.21 $40.21 $40.18 $40.21 $40.21 87,000
2023-11-07 $40.20 $40.21 $40.17 $40.20 $40.20 223,865
2023-11-06 $40.18 $40.19 $40.18 $40.19 $40.19 125,475
2023-11-03 $40.17 $40.17 $40.16 $40.17 $40.17 132,688
2023-11-02 $40.14 $40.15 $40.12 $40.14 $40.14 135,633
2023-11-01 $40.10 $40.11 $40.09 $40.10 $40.10 357,794
2023-10-31 $40.26 $40.26 $40.23 $40.23 $40.07 96,170
2023-10-30 $40.23 $40.25 $40.23 $40.24 $40.08 421,957
2023-10-27 $40.23 $40.24 $40.21 $40.22 $40.06 253,120
2023-10-26 $40.22 $40.22 $40.21 $40.21 $40.05 100,334
2023-10-25 $40.20 $40.22 $40.19 $40.19 $40.03 143,750
2023-10-24 $40.21 $40.22 $40.20 $40.20 $40.04 139,468
2023-10-23 $40.16 $40.21 $40.16 $40.20 $40.20 106,574
2023-10-20 $40.19 $40.20 $40.17 $40.18 $40.18 186,260
2023-10-19 $40.17 $40.18 $40.16 $40.16 $40.16 67,588
2023-10-18 $40.18 $40.18 $40.14 $40.14 $40.14 118,333
2023-10-17 $40.17 $40.19 $40.15 $40.16 $40.16 457,595
2023-10-16 $40.17 $40.20 $40.17 $40.18 $40.18 108,317
2023-10-13 $40.23 $40.23 $40.17 $40.18 $40.18 489,616
2023-10-12 $40.17 $40.21 $40.16 $40.17 $40.17 198,558
2023-10-11 $40.16 $40.18 $40.12 $40.12 $40.12 112,021
2023-10-10 $40.14 $40.17 $40.13 $40.13 $40.13 101,367
2023-10-09 $40.12 $40.18 $40.12 $40.15 $40.15 72,001
2023-10-06 $40.13 $40.14 $40.12 $40.12 $40.12 109,013
2023-10-05 $40.13 $40.15 $40.13 $40.14 $40.14 104,640
2023-10-04 $40.08 $40.12 $40.08 $40.10 $40.10 219,404
2023-10-03 $40.12 $40.12 $40.08 $40.08 $40.08 229,021
2023-10-02 $40.08 $40.12 $40.07 $40.10 $40.10 302,974
2023-09-29 $40.27 $40.28 $40.25 $40.27 $40.11 187,413
2023-09-28 $40.20 $40.25 $40.20 $40.25 $40.09 353,354
2023-09-27 $40.20 $40.23 $40.20 $40.21 $40.05 110,350
2023-09-26 $40.22 $40.26 $40.20 $40.20 $40.04 119,362
2023-09-25 $40.23 $40.25 $40.22 $40.24 $40.08 182,176
2023-09-22 $40.21 $40.24 $40.19 $40.21 $40.05 144,595
2023-09-21 $40.25 $40.25 $40.19 $40.21 $40.05 61,171
2023-09-20 $40.21 $40.22 $40.17 $40.19 $40.03 93,838
2023-09-19 $40.19 $40.21 $40.19 $40.20 $40.20 197,586
2023-09-18 $40.21 $40.21 $40.18 $40.19 $40.19 57,165
2023-09-15 $40.18 $40.20 $40.18 $40.19 $40.19 64,535
2023-09-14 $40.12 $40.21 $40.12 $40.18 $40.18 52,307
2023-09-13 $40.25 $40.25 $40.17 $40.19 $40.19 36,659
2023-09-12 $40.16 $40.17 $40.16 $40.17 $40.17 46,432
2023-09-11 $40.16 $40.18 $40.16 $40.18 $40.18 292,350
2023-09-08 $40.18 $40.18 $40.16 $40.17 $40.17 40,329
2023-09-07 $40.15 $40.17 $40.14 $40.16 $40.16 145,188
2023-09-06 $40.13 $40.16 $40.12 $40.14 $40.14 58,389
2023-09-05 $40.16 $40.18 $40.15 $40.16 $40.16 106,925
2023-09-01 $40.18 $40.18 $40.15 $40.16 $40.16 64,827
2023-08-31 $40.40 $40.40 $40.30 $40.33 $40.17 124,413
2023-08-30 $40.28 $40.30 $40.28 $40.28 $40.12 134,688
2023-08-29 $40.23 $40.29 $40.23 $40.27 $40.11 293,134
2023-08-28 $40.24 $40.26 $40.24 $40.26 $40.26 231,156
2023-08-25 $40.25 $40.28 $40.24 $40.25 $40.25 164,619
2023-08-24 $40.23 $40.29 $40.23 $40.26 $40.26 150,792
2023-08-23 $40.21 $40.24 $40.21 $40.24 $40.24 333,786
2023-08-22 $40.21 $40.21 $40.20 $40.20 $40.20 40,307
2023-08-21 $40.19 $40.21 $40.19 $40.20 $40.20 247,796
2023-08-18 $40.18 $40.21 $40.18 $40.20 $40.20 356,759
2023-08-17 $40.20 $40.22 $40.19 $40.22 $40.22 156,943
2023-08-16 $40.18 $40.22 $40.18 $40.20 $40.20 260,080
2023-08-15 $40.23 $40.23 $40.20 $40.20 $40.20 313,210
2023-08-14 $40.20 $40.23 $40.19 $40.23 $40.23 119,973
2023-08-11 $40.19 $40.23 $40.17 $40.23 $40.23 133,859
2023-08-10 $40.21 $40.21 $40.20 $40.21 $40.21 64,145
2023-08-09 $40.19 $40.20 $40.18 $40.18 $40.18 111,928
2023-08-08 $40.19 $40.25 $40.19 $40.25 $40.25 93,724
2023-08-07 $40.18 $40.21 $40.18 $40.18 $40.18 167,412
2023-08-04 $40.14 $40.25 $40.14 $40.25 $40.25 94,965
2023-08-03 $40.15 $40.15 $40.13 $40.15 $40.15 103,871
2023-08-02 $40.12 $40.14 $40.11 $40.14 $40.14 157,977
2023-08-01 $40.13 $40.19 $40.12 $40.19 $40.19 69,747
2023-07-31 $40.27 $40.29 $40.26 $40.27 $40.11 110,395
2023-07-28 $40.26 $40.28 $40.25 $40.28 $40.12 72,605
2023-07-27 $40.24 $40.26 $40.24 $40.25 $40.09 118,897
2023-07-26 $40.27 $40.27 $40.23 $40.23 $40.08 106,752
2023-07-25 $40.23 $40.24 $40.23 $40.24 $40.08 240,286
2023-07-24 $40.24 $40.26 $40.23 $40.24 $40.08 46,558
2023-07-21 $40.23 $40.25 $40.18 $40.23 $40.08 69,989
2023-07-20 $40.23 $40.24 $40.22 $40.24 $40.08 59,088
2023-07-19 $40.24 $40.24 $40.22 $40.23 $40.07 81,472
2023-07-18 $40.23 $40.23 $40.21 $40.22 $40.06 51,257
2023-07-17 $40.19 $40.21 $40.19 $40.21 $40.05 112,429
2023-07-14 $40.21 $40.23 $40.21 $40.21 $40.21 139,721
2023-07-13 $40.20 $40.22 $40.19 $40.22 $40.22 157,512
2023-07-12 $40.21 $40.21 $40.19 $40.20 $40.20 141,948
2023-07-11 $40.14 $40.18 $40.14 $40.18 $40.18 238,740
2023-07-10 $40.20 $40.20 $40.14 $40.16 $40.16 145,002
2023-07-07 $40.11 $40.15 $40.11 $40.13 $40.13 109,600
2023-07-06 $40.12 $40.14 $40.11 $40.13 $40.13 117,783
2023-07-05 $40.14 $40.14 $40.12 $40.12 $40.12 63,151
2023-07-03 $40.17 $40.17 $40.11 $40.13 $40.13 87,579
2023-06-30 $40.25 $40.26 $40.25 $40.25 $40.10 111,269
2023-06-29 $40.25 $40.26 $40.24 $40.26 $40.11 68,347
2023-06-28 $40.25 $40.27 $40.23 $40.24 $40.09 73,088
2023-06-27 $40.28 $40.28 $40.23 $40.24 $40.09 104,695
2023-06-26 $40.23 $40.24 $40.23 $40.24 $40.09 56,947
2023-06-23 $40.24 $40.24 $40.23 $40.24 $40.09 59,437
2023-06-22 $40.21 $40.23 $40.21 $40.23 $40.08 115,265
2023-06-21 $40.22 $40.23 $40.21 $40.23 $40.08 149,359
2023-06-20 $40.21 $40.22 $40.20 $40.22 $40.07 180,454
2023-06-16 $40.16 $40.20 $40.16 $40.20 $40.20 689,568
2023-06-15 $40.18 $40.18 $40.16 $40.16 $40.16 70,017
2023-06-14 $40.17 $40.17 $40.14 $40.16 $40.16 146,208
2023-06-13 $40.18 $40.18 $40.15 $40.16 $40.16 238,728
2023-06-12 $40.17 $40.18 $40.14 $40.16 $40.16 213,736
2023-06-09 $40.15 $40.17 $40.15 $40.17 $40.17 96,147
2023-06-08 $40.15 $40.16 $40.15 $40.16 $40.16 45,752
2023-06-07 $40.13 $40.15 $40.13 $40.15 $40.15 87,578
2023-06-06 $40.13 $40.14 $40.12 $40.14 $40.14 116,438
2023-06-05 $40.15 $40.15 $40.08 $40.12 $40.12 57,300
2023-06-02 $40.14 $40.15 $40.13 $40.15 $40.15 203,401
2023-06-01 $40.13 $40.15 $40.12 $40.14 $40.14 188,181
2023-05-31 $40.27 $40.32 $40.25 $40.27 $40.12 81,179
2023-05-30 $40.27 $40.27 $40.23 $40.24 $40.10 69,822
2023-05-26 $40.22 $40.23 $40.21 $40.22 $40.22 61,789
2023-05-25 $40.23 $40.25 $40.22 $40.23 $40.23 72,675
2023-05-24 $40.24 $40.25 $40.22 $40.24 $40.24 103,839
2023-05-23 $40.25 $40.25 $40.23 $40.23 $40.23 272,366
2023-05-22 $40.24 $40.24 $40.22 $40.23 $40.23 88,570
2023-05-19 $40.21 $40.24 $40.20 $40.21 $40.21 102,625
2023-05-18 $40.23 $40.24 $40.21 $40.22 $40.22 78,894
2023-05-17 $40.25 $40.25 $40.21 $40.21 $40.21 201,394
2023-05-16 $40.23 $40.24 $40.22 $40.24 $40.24 54,575
2023-05-15 $40.24 $40.24 $40.22 $40.23 $40.23 40,831
2023-05-12 $40.24 $40.25 $40.22 $40.23 $40.23 78,666
2023-05-11 $40.26 $40.26 $40.21 $40.21 $40.21 73,543
2023-05-10 $40.19 $40.22 $40.19 $40.22 $40.22 127,757
2023-05-09 $40.19 $40.20 $40.19 $40.20 $40.20 88,117
2023-05-08 $40.22 $40.22 $40.20 $40.20 $40.20 41,118
2023-05-05 $40.25 $40.25 $40.21 $40.22 $40.22 379,476
2023-05-04 $40.20 $40.26 $40.19 $40.25 $40.25 152,442
2023-05-03 $40.16 $40.19 $40.14 $40.18 $40.18 442,244
2023-05-02 $40.13 $40.17 $40.13 $40.16 $40.16 97,950
2023-05-01 $40.14 $40.18 $40.13 $40.16 $40.16 164,136
2023-04-28 $40.28 $40.29 $40.27 $40.28 $40.14 290,376
2023-04-27 $40.27 $40.29 $40.26 $40.29 $40.15 126,828
2023-04-26 $40.30 $40.34 $40.28 $40.30 $40.16 697,449
2023-04-25 $40.25 $40.26 $40.24 $40.25 $40.11 253,634
2023-04-24 $40.24 $40.24 $40.23 $40.24 $40.10 328,801
2023-04-21 $40.22 $40.24 $40.22 $40.23 $40.09 186,034
2023-04-20 $40.22 $40.22 $40.20 $40.20 $40.06 122,282
2023-04-19 $40.21 $40.21 $40.19 $40.20 $40.20 63,917
2023-04-18 $40.20 $40.21 $40.19 $40.20 $40.20 142,318
2023-04-17 $40.20 $40.21 $40.19 $40.20 $40.20 95,126
2023-04-14 $40.20 $40.22 $40.20 $40.22 $40.22 443,856
2023-04-13 $40.22 $40.22 $40.19 $40.21 $40.21 278,013
2023-04-12 $40.21 $40.21 $40.19 $40.19 $40.19 174,991
2023-04-11 $40.18 $40.20 $40.18 $40.19 $40.19 239,254
2023-04-10 $40.17 $40.19 $40.16 $40.18 $40.18 146,510
2023-04-06 $40.21 $40.21 $40.18 $40.18 $40.18 93,483
2023-04-05 $40.22 $40.22 $40.20 $40.21 $40.21 83,843
2023-04-04 $40.11 $40.18 $40.11 $40.18 $40.18 79,668
2023-04-03 $40.16 $40.16 $40.12 $40.14 $40.14 229,376
2023-03-31 $40.26 $40.27 $40.23 $40.25 $40.12 327,972
2023-03-30 $40.18 $40.26 $40.18 $40.22 $40.09 94,587
2023-03-29 $40.17 $40.23 $40.17 $40.23 $40.09 657,302
2023-03-28 $40.23 $40.24 $40.20 $40.20 $40.07 104,912
2023-03-27 $40.26 $40.29 $40.23 $40.23 $40.10 256,119
2023-03-24 $40.24 $40.29 $40.24 $40.27 $40.27 145,744
2023-03-23 $40.27 $40.28 $40.23 $40.26 $40.26 230,124
2023-03-22 $40.18 $40.23 $40.17 $40.22 $40.22 92,204
2023-03-21 $40.19 $40.22 $40.13 $40.18 $40.18 373,765
2023-03-20 $40.25 $40.25 $40.15 $40.17 $40.17 371,175
2023-03-17 $40.24 $40.24 $40.14 $40.21 $40.21 255,382
2023-03-16 $40.24 $40.25 $40.13 $40.17 $40.17 252,671
2023-03-15 $40.24 $40.25 $40.15 $40.20 $40.20 67,590
2023-03-14 $40.13 $40.22 $40.13 $40.20 $40.20 152,172
2023-03-13 $40.15 $40.23 $40.15 $40.15 $40.15 291,968
2023-03-10 $40.11 $40.14 $40.11 $40.14 $40.14 191,881
2023-03-09 $40.09 $40.09 $40.07 $40.08 $40.08 93,823
2023-03-08 $40.06 $40.07 $40.04 $40.07 $40.07 264,951
2023-03-07 $40.10 $40.10 $40.05 $40.05 $40.05 115,355
2023-03-06 $40.14 $40.14 $40.07 $40.08 $40.08 242,444
2023-03-03 $40.07 $40.08 $40.05 $40.07 $40.07 119,661
2023-03-02 $40.06 $40.07 $40.04 $40.05 $40.05 189,126
2023-03-01 $40.11 $40.11 $40.04 $40.05 $40.05 191,240
2023-02-28 $40.20 $40.20 $40.17 $40.18 $40.05 470,971
2023-02-27 $40.28 $40.28 $40.16 $40.19 $40.06 371,982
2023-02-24 $40.16 $40.17 $40.15 $40.17 $40.04 226,800
2023-02-23 $40.17 $40.18 $40.15 $40.18 $40.05 383,004
2023-02-22 $40.17 $40.17 $40.15 $40.17 $40.04 124,422
2023-02-21 $40.12 $40.17 $40.12 $40.15 $40.15 148,307
2023-02-17 $40.12 $40.14 $40.11 $40.14 $40.14 160,756
2023-02-16 $40.14 $40.15 $40.12 $40.15 $40.15 88,499
2023-02-15 $40.12 $40.14 $40.11 $40.13 $40.13 372,441
2023-02-14 $40.14 $40.15 $40.11 $40.12 $40.12 181,321
2023-02-13 $40.11 $40.14 $40.11 $40.13 $40.13 75,188
2023-02-10 $40.12 $40.13 $40.11 $40.11 $40.11 164,408
2023-02-09 $40.13 $40.15 $40.13 $40.14 $40.14 119,704
2023-02-08 $40.11 $40.13 $40.09 $40.12 $40.12 116,566
2023-02-07 $40.12 $40.12 $40.09 $40.10 $40.10 283,092
2023-02-06 $40.13 $40.13 $40.09 $40.10 $40.10 216,248
2023-02-03 $40.12 $40.12 $40.10 $40.11 $40.11 138,801
2023-02-02 $40.13 $40.14 $40.02 $40.09 $40.09 606,246
2023-02-01 $40.12 $40.12 $40.08 $40.11 $40.11 133,942
2023-01-31 $40.20 $40.22 $40.20 $40.22 $40.09 65,377
2023-01-30 $40.22 $40.22 $40.19 $40.21 $40.08 125,763
2023-01-27 $40.20 $40.20 $40.18 $40.20 $40.20 74,412
2023-01-26 $40.19 $40.22 $40.18 $40.18 $40.18 249,940
2023-01-25 $40.16 $40.20 $40.16 $40.20 $40.20 171,951
2023-01-24 $40.16 $40.17 $40.14 $40.17 $40.17 493,725
2023-01-23 $40.22 $40.22 $40.15 $40.17 $40.17 171,810
2023-01-20 $40.15 $40.15 $40.13 $40.15 $40.15 57,092
2023-01-19 $40.15 $40.15 $40.14 $40.15 $40.15 234,624
2023-01-18 $40.13 $40.14 $40.12 $40.13 $40.13 91,677
2023-01-17 $40.13 $40.13 $40.10 $40.13 $40.13 142,990
2023-01-13 $40.11 $40.11 $40.05 $40.09 $40.09 422,172
2023-01-12 $40.09 $40.10 $40.08 $40.10 $40.10 161,418
2023-01-11 $40.07 $40.08 $40.06 $40.06 $40.06 58,714
2023-01-10 $40.07 $40.08 $40.06 $40.07 $40.07 104,573
2023-01-09 $40.02 $40.06 $40.02 $40.05 $40.05 63,435
2023-01-06 $40.02 $40.04 $40.01 $40.03 $40.03 225,738
2023-01-05 $39.99 $40.02 $39.99 $40.02 $40.02 63,552
2023-01-04 $40.01 $40.05 $39.99 $40.00 $40.00 122,741
2023-01-03 $39.99 $40.02 $39.99 $39.99 $39.99 777,014
2022-12-30 $40.00 $40.00 $39.97 $39.99 $39.99 95,002
2022-12-29 $39.99 $40.00 $39.99 $40.00 $40.00 100,390
2022-12-28 $39.97 $39.97 $39.96 $39.97 $39.97 127,754
2022-12-27 $39.94 $39.96 $39.94 $39.96 $39.96 88,620
2022-12-23 $39.97 $39.97 $39.94 $39.96 $39.96 57,041
2022-12-22 $39.93 $39.98 $39.93 $39.95 $39.95 123,859
2022-12-21 $39.92 $39.94 $39.92 $39.93 $39.93 96,391
2022-12-20 $39.90 $39.95 $39.89 $39.93 $39.93 449,461
2022-12-19 $39.90 $39.92 $39.90 $39.91 $39.91 34,932
2022-12-16 $40.02 $40.03 $40.01 $40.03 $39.90 87,341
2022-12-15 $40.02 $40.03 $40.01 $40.01 $39.88 256,839
2022-12-14 $40.00 $40.01 $39.99 $40.01 $39.88 63,002
2022-12-13 $39.99 $40.00 $39.97 $40.00 $39.87 96,174
2022-12-12 $40.05 $40.05 $39.98 $39.99 $39.86 116,333
2022-12-09 $39.99 $39.99 $39.97 $39.98 $39.85 87,416
2022-12-08 $39.97 $40.01 $39.97 $39.99 $39.86 145,123
2022-12-07 $39.95 $39.98 $39.95 $39.96 $39.96 97,562
2022-12-06 $40.02 $40.02 $39.94 $39.95 $39.95 187,112
2022-12-05 $39.93 $39.95 $39.92 $39.94 $39.94 194,490
2022-12-02 $39.90 $39.95 $39.90 $39.94 $39.94 240,562
2022-12-01 $39.89 $39.93 $39.88 $39.91 $39.91 90,390
2022-11-30 $40.00 $40.01 $39.97 $40.01 $39.90 48,886
2022-11-29 $40.24 $40.24 $39.98 $39.98 $39.87 37,771
2022-11-28 $39.96 $39.99 $39.96 $39.98 $39.87 84,330
2022-11-25 $39.95 $39.99 $39.95 $39.98 $39.87 16,879
2022-11-23 $39.96 $39.96 $39.94 $39.96 $39.85 82,229
2022-11-22 $39.88 $39.96 $39.88 $39.94 $39.94 403,602
2022-11-21 $39.95 $39.95 $39.91 $39.93 $39.93 135,082
2022-11-18 $39.91 $39.94 $39.87 $39.90 $39.90 312,015
2022-11-17 $39.94 $39.96 $39.92 $39.94 $39.94 163,538
2022-11-16 $39.97 $39.97 $39.92 $39.93 $39.93 75,867
2022-11-15 $39.93 $39.93 $39.91 $39.92 $39.92 73,313
2022-11-14 $39.96 $39.96 $39.88 $39.91 $39.91 191,731
2022-11-11 $39.88 $39.90 $39.87 $39.89 $39.89 127,364
2022-11-10 $39.86 $39.90 $39.86 $39.90 $39.90 89,791
2022-11-09 $39.87 $39.88 $39.86 $39.87 $39.87 208,276
2022-11-08 $39.83 $39.87 $39.83 $39.84 $39.84 328,186
2022-11-07 $39.85 $39.85 $39.82 $39.82 $39.82 75,431
2022-11-04 $39.81 $39.83 $39.81 $39.82 $39.82 29,166
2022-11-03 $39.79 $39.82 $39.78 $39.80 $39.80 86,275
2022-11-02 $39.80 $39.82 $39.80 $39.81 $39.81 62,402
2022-11-01 $39.82 $39.85 $39.78 $39.80 $39.80 112,534
2022-10-31 $39.95 $39.95 $39.89 $39.89 $39.80 63,638
2022-10-28 $39.89 $39.92 $39.89 $39.92 $39.83 20,246
2022-10-27 $39.89 $39.91 $39.87 $39.91 $39.81 47,388
2022-10-26 $39.89 $39.89 $39.87 $39.88 $39.79 21,218
2022-10-25 $39.87 $39.89 $39.86 $39.88 $39.78 150,840
2022-10-24 $39.88 $39.89 $39.87 $39.89 $39.80 26,528
2022-10-21 $39.86 $39.88 $39.86 $39.88 $39.78 53,370
2022-10-20 $39.86 $39.88 $39.86 $39.88 $39.78 46,633
2022-10-19 $39.85 $39.88 $39.85 $39.87 $39.87 88,485
2022-10-18 $39.87 $39.87 $39.85 $39.86 $39.86 76,065
2022-10-17 $39.88 $39.89 $39.85 $39.87 $39.87 193,311
2022-10-14 $39.87 $39.87 $39.84 $39.84 $39.84 54,261
2022-10-13 $39.85 $39.90 $39.72 $39.84 $39.84 369,283
2022-10-12 $39.87 $39.88 $39.86 $39.88 $39.88 35,703
2022-10-11 $39.90 $39.90 $39.87 $39.88 $39.88 36,949
2022-10-10 $39.96 $39.96 $39.87 $39.88 $39.88 93,777
2022-10-07 $39.88 $39.88 $39.86 $39.88 $39.88 280,908
2022-10-06 $39.89 $39.89 $39.85 $39.86 $39.86 45,857
2022-10-05 $39.89 $39.91 $39.86 $39.90 $39.90 206,818
2022-10-04 $39.94 $39.94 $39.86 $39.88 $39.88 202,388
2022-10-03 $39.85 $39.88 $39.85 $39.88 $39.88 29,436
2022-09-30 $39.93 $39.94 $39.91 $39.92 $39.92 52,570
2022-09-29 $39.95 $39.96 $39.92 $39.93 $39.93 125,409
2022-09-28 $39.92 $40.01 $39.92 $39.96 $39.96 186,816
2022-09-27 $40.00 $40.00 $39.94 $39.94 $39.94 107,940
2022-09-26 $39.98 $39.99 $39.96 $39.97 $39.97 97,496
2022-09-23 $39.95 $39.99 $39.95 $39.98 $39.98 104,491
2022-09-22 $39.95 $39.97 $39.95 $39.97 $39.97 40,724
2022-09-21 $39.99 $39.99 $39.95 $39.97 $39.97 26,302
2022-09-20 $39.96 $39.97 $39.95 $39.96 $39.96 80,671
2022-09-19 $40.05 $40.05 $39.95 $39.98 $39.98 527,463
2022-09-16 $39.94 $39.97 $39.94 $39.97 $39.97 104,329
2022-09-15 $39.95 $40.02 $39.94 $39.97 $39.97 179,432
2022-09-14 $39.95 $39.95 $39.93 $39.95 $39.95 41,328
2022-09-13 $39.93 $39.95 $39.93 $39.94 $39.94 23,851
2022-09-12 $39.94 $39.96 $39.94 $39.95 $39.95 72,527
2022-09-09 $39.94 $39.96 $39.92 $39.93 $39.93 76,838
2022-09-08 $39.95 $39.95 $39.93 $39.95 $39.95 39,213
2022-09-07 $39.94 $39.94 $39.91 $39.93 $39.93 838,044
2022-09-06 $39.92 $39.92 $39.91 $39.92 $39.92 18,271
2022-09-02 $39.91 $39.92 $39.86 $39.90 $39.90 135,668
2022-09-01 $39.87 $39.90 $39.87 $39.90 $39.90 128,911
2022-08-31 $39.99 $39.99 $39.97 $39.98 $39.89 99,869
2022-08-30 $40.00 $40.00 $39.97 $40.00 $39.91 60,113
2022-08-29 $39.99 $39.99 $39.98 $39.98 $39.89 49,230
2022-08-26 $39.98 $40.01 $39.97 $39.98 $39.89 106,119
2022-08-25 $39.98 $39.99 $39.96 $39.98 $39.89 51,990
2022-08-24 $39.96 $39.98 $39.96 $39.97 $39.88 57,423
2022-08-23 $39.98 $39.98 $39.95 $39.96 $39.87 21,642
2022-08-22 $40.07 $40.07 $39.95 $39.96 $39.87 97,385
2022-08-19 $39.91 $39.99 $39.91 $39.98 $39.89 396,158
2022-08-18 $40.04 $40.04 $39.95 $39.97 $39.88 313,033
2022-08-17 $40.04 $40.04 $39.94 $39.95 $39.86 71,289
2022-08-16 $39.95 $39.97 $39.93 $39.95 $39.86 35,559
2022-08-15 $39.91 $39.95 $39.90 $39.92 $39.83 76,257
2022-08-12 $39.91 $39.94 $39.88 $39.93 $39.84 64,389
2022-08-11 $39.93 $39.93 $39.88 $39.91 $39.82 27,109
2022-08-10 $39.92 $39.92 $39.88 $39.92 $39.83 25,825
2022-08-09 $39.91 $39.91 $39.87 $39.88 $39.79 15,557
2022-08-08 $39.88 $39.89 $39.85 $39.86 $39.77 64,818
2022-08-05 $39.87 $39.92 $39.87 $39.90 $39.81 121,052
2022-08-04 $39.91 $39.91 $39.88 $39.88 $39.79 41,077
2022-08-03 $39.84 $39.90 $39.84 $39.88 $39.79 19,099
2022-08-02 $39.92 $39.92 $39.84 $39.84 $39.75 203,793
2022-08-01 $39.87 $39.91 $39.86 $39.88 $39.79 77,115
2022-07-29 $39.90 $39.95 $39.90 $39.95 $39.80 22,485
2022-07-28 $39.88 $39.93 $39.88 $39.93 $39.79 123,565
2022-07-27 $39.89 $39.95 $39.88 $39.95 $39.81 360,512
2022-07-26 $39.86 $39.92 $39.86 $39.91 $39.77 317,771
2022-07-25 $39.89 $39.90 $39.85 $39.87 $39.72 25,892
2022-07-22 $39.85 $39.91 $39.85 $39.90 $39.76 12,069
2022-07-21 $39.85 $39.89 $39.84 $39.87 $39.73 37,153
2022-07-20 $39.87 $39.89 $39.84 $39.87 $39.72 16,751
2022-07-19 $39.88 $39.90 $39.84 $39.86 $39.72 54,082
2022-07-18 $39.86 $39.88 $39.84 $39.87 $39.73 66,640
2022-07-15 $39.87 $39.88 $39.81 $39.84 $39.70 84,307
2022-07-14 $39.80 $39.87 $39.80 $39.84 $39.70 46,035
2022-07-13 $39.86 $39.86 $39.82 $39.84 $39.70 27,400
2022-07-12 $39.80 $39.86 $39.80 $39.84 $39.70 27,105
2022-07-11 $39.81 $40.00 $39.76 $39.84 $39.70 269,826
2022-07-08 $39.78 $39.83 $39.59 $39.80 $39.66 94,759
2022-07-07 $39.85 $39.85 $39.78 $39.79 $39.65 45,030
2022-07-06 $39.79 $39.82 $39.72 $39.78 $39.64 143,447
2022-07-05 $39.86 $39.86 $39.71 $39.82 $39.68 56,416
2022-07-01 $39.79 $39.82 $39.77 $39.78 $39.64 42,609
2022-06-30 $39.82 $39.85 $39.82 $39.82 $39.64 29,639
2022-06-29 $39.85 $39.88 $39.83 $39.86 $39.68 227,131
2022-06-28 $39.85 $39.85 $39.83 $39.84 $39.66 1,733,340
2022-06-27 $39.84 $39.85 $39.83 $39.84 $39.66 26,780
2022-06-24 $39.85 $39.86 $39.78 $39.84 $39.66 81,504
2022-06-23 $39.89 $39.89 $39.85 $39.86 $39.68 29,777
2022-06-22 $39.88 $39.94 $39.85 $39.89 $39.71 58,184
2022-06-21 $39.96 $39.96 $39.85 $39.89 $39.71 91,518
2022-06-17 $39.84 $39.89 $39.84 $39.89 $39.71 122,220
2022-06-16 $39.85 $39.99 $39.85 $39.88 $39.70 99,123
2022-06-15 $39.92 $39.92 $39.84 $39.89 $39.71 34,989
2022-06-14 $39.85 $39.90 $39.84 $39.85 $39.67 67,359
2022-06-13 $39.96 $39.96 $39.89 $39.91 $39.73 96,286
2022-06-10 $39.95 $39.97 $39.92 $39.96 $39.78 219,201
2022-06-09 $39.95 $39.97 $39.94 $39.95 $39.77 20,486
2022-06-08 $39.94 $39.98 $39.94 $39.95 $39.77 31,196
2022-06-07 $39.96 $39.96 $39.79 $39.95 $39.77 279,721
2022-06-06 $39.92 $39.97 $39.92 $39.95 $39.77 64,545
2022-06-03 $39.93 $39.97 $39.80 $39.97 $39.79 58,571
2022-06-02 $39.97 $39.97 $39.94 $39.95 $39.77 28,729
2022-06-01 $40.00 $40.01 $39.97 $40.01 $39.83 114,706
2022-05-31 $40.04 $40.04 $39.97 $39.98 $39.77 154,434
2022-05-27 $40.01 $40.01 $39.97 $39.98 $39.77 13,861
2022-05-26 $39.96 $40.00 $39.96 $39.96 $39.76 37,199
2022-05-25 $39.99 $39.99 $39.95 $39.96 $39.75 35,282
2022-05-24 $39.96 $40.00 $39.95 $39.97 $39.76 130,261
2022-05-23 $40.00 $40.00 $39.95 $39.95 $39.75 168,184
2022-05-20 $39.95 $40.00 $39.95 $39.95 $39.75 25,993
2022-05-19 $40.00 $40.00 $39.94 $39.95 $39.75 70,460
2022-05-18 $39.99 $39.99 $39.96 $39.97 $39.76 86,577
2022-05-17 $40.01 $40.01 $39.96 $40.01 $39.80 39,134
2022-05-16 $39.96 $40.01 $39.96 $39.98 $39.77 25,146
2022-05-13 $39.96 $40.00 $39.96 $39.96 $39.76 10,348
2022-05-12 $39.99 $40.00 $39.91 $39.97 $39.76 107,929
2022-05-11 $39.99 $40.01 $39.97 $39.97 $39.76 134,839
2022-05-10 $39.92 $40.03 $39.91 $40.00 $39.79 135,799
2022-05-09 $39.97 $40.03 $39.97 $40.03 $39.82 182,622
2022-05-06 $39.98 $40.09 $39.97 $39.98 $39.77 67,002
2022-05-05 $40.02 $40.02 $39.97 $39.99 $39.79 38,253
2022-05-04 $39.96 $40.02 $39.96 $40.02 $39.81 81,261
2022-05-03 $40.02 $40.02 $39.96 $39.99 $39.78 32,963
2022-05-02 $39.96 $40.02 $39.96 $39.99 $39.78 41,987
2022-04-29 $40.01 $40.03 $39.99 $40.00 $39.77 15,398
2022-04-28 $39.99 $40.03 $39.99 $40.02 $39.79 34,843
2022-04-27 $40.00 $40.03 $39.95 $40.00 $39.77 25,329
2022-04-26 $40.01 $40.03 $40.01 $40.02 $39.79 69,331
2022-04-25 $40.03 $40.04 $40.01 $40.02 $39.79 50,607
2022-04-22 $39.99 $40.01 $39.99 $40.00 $39.77 12,732
2022-04-21 $40.02 $40.02 $39.98 $40.00 $39.77 32,475
2022-04-20 $40.04 $40.04 $40.00 $40.01 $39.78 45,872
2022-04-19 $40.05 $40.05 $40.01 $40.01 $39.78 4,866
2022-04-18 $40.03 $40.05 $40.01 $40.04 $39.81 46,205
2022-04-14 $40.02 $40.03 $40.01 $40.02 $39.79 27,064
2022-04-13 $40.05 $40.05 $40.01 $40.02 $39.79 40,170
2022-04-12 $40.01 $40.02 $40.01 $40.02 $39.79 35,651
2022-04-11 $39.99 $40.01 $39.99 $40.00 $39.77 54,274
2022-04-08 $40.04 $40.04 $39.93 $40.00 $39.77 44,921
2022-04-07 $40.02 $40.03 $40.00 $40.00 $39.77 19,873
2022-04-06 $40.00 $40.05 $39.98 $39.98 $39.75 268,372
2022-04-05 $40.00 $40.02 $40.00 $40.01 $39.78 63,258
2022-04-04 $40.01 $40.02 $40.00 $40.02 $39.79 44,703
2022-04-01 $40.00 $40.02 $40.00 $40.00 $39.77 154,668
2022-03-31 $40.04 $40.06 $40.02 $40.03 $39.79 181,288
2022-03-30 $40.06 $40.06 $39.91 $39.91 $39.67 1,293,689
2022-03-29 $40.03 $40.05 $40.02 $40.04 $39.80 227,311
2022-03-28 $40.04 $40.09 $39.99 $40.03 $39.79 226,957
2022-03-25 $40.00 $40.03 $40.00 $40.00 $39.76 58,879
2022-03-24 $40.00 $40.04 $40.00 $40.00 $39.76 66,657
2022-03-23 $40.00 $40.05 $40.00 $40.00 $39.76 35,822
2022-03-22 $40.02 $40.04 $40.00 $40.00 $39.76 58,803
2022-03-21 $40.00 $40.02 $40.00 $40.00 $39.76 135,542
2022-03-18 $39.98 $40.03 $39.98 $40.02 $39.78 61,819
2022-03-17 $39.99 $40.04 $39.92 $39.99 $39.75 128,888
2022-03-16 $40.02 $40.09 $39.98 $39.99 $39.75 40,791
2022-03-15 $39.99 $40.03 $39.96 $40.03 $39.79 70,593
2022-03-14 $40.01 $40.03 $39.99 $40.03 $39.79 164,024
2022-03-11 $40.03 $40.05 $40.00 $40.01 $39.77 104,604
2022-03-10 $40.05 $40.05 $40.02 $40.03 $39.78 184,830
2022-03-09 $40.02 $40.05 $39.94 $40.05 $39.81 671,095
2022-03-08 $40.04 $40.07 $40.02 $40.05 $39.81 36,041
2022-03-07 $40.13 $40.13 $40.04 $40.04 $39.80 177,813
2022-03-04 $40.12 $40.16 $40.08 $40.12 $39.88 195,126
2022-03-03 $40.07 $40.11 $40.07 $40.11 $39.87 158,527
2022-03-02 $40.08 $40.17 $40.08 $40.17 $39.93 1,122,386
2022-03-01 $40.13 $40.25 $40.12 $40.13 $39.89 423,884
2022-02-28 $40.10 $40.17 $40.10 $40.17 $39.91 126,858
2022-02-25 $40.08 $40.15 $40.08 $40.14 $39.88 25,320
2022-02-24 $40.10 $40.18 $40.10 $40.14 $39.88 418,390
2022-02-23 $40.15 $40.15 $40.13 $40.14 $39.88 127,363
2022-02-22 $40.15 $40.15 $40.13 $40.14 $39.88 676,685
2022-02-18 $40.15 $40.17 $40.12 $40.15 $39.89 187,204
2022-02-17 $40.17 $40.21 $40.15 $40.17 $39.91 74,033
2022-02-16 $40.16 $40.19 $40.16 $40.18 $39.92 56,184
2022-02-15 $40.14 $40.17 $40.14 $40.17 $39.91 82,691
2022-02-14 $40.15 $40.16 $40.14 $40.15 $39.89 40,177
2022-02-11 $40.15 $40.19 $40.15 $40.16 $39.90 115,840
2022-02-10 $40.20 $40.33 $40.16 $40.18 $39.92 61,313
2022-02-09 $40.21 $40.22 $40.19 $40.21 $39.95 35,605
2022-02-08 $40.20 $40.21 $40.18 $40.19 $39.93 96,671
2022-02-07 $40.19 $40.22 $40.19 $40.21 $39.95 50,410
2022-02-04 $40.24 $40.24 $40.20 $40.23 $39.97 109,070
2022-02-03 $40.23 $40.25 $40.23 $40.24 $39.98 68,735
2022-02-02 $40.21 $40.25 $40.21 $40.25 $39.99 28,779
2022-02-01 $40.23 $40.33 $40.21 $40.23 $39.97 403,160
2022-01-31 $40.25 $40.26 $40.24 $40.26 $39.99 34,243
2022-01-28 $40.24 $40.26 $40.24 $40.25 $39.98 224,369
2022-01-27 $40.21 $40.32 $40.21 $40.26 $39.99 76,836
2022-01-26 $40.27 $40.30 $40.27 $40.28 $40.01 377,260
2022-01-25 $40.28 $40.30 $40.28 $40.30 $40.03 108,597
2022-01-24 $40.26 $40.33 $40.26 $40.32 $40.05 460,677
2022-01-21 $40.26 $40.28 $40.26 $40.27 $40.00 41,722
2022-01-20 $40.28 $40.28 $40.26 $40.26 $39.99 35,554
2022-01-19 $40.26 $40.28 $40.25 $40.28 $40.01 31,725
2022-01-18 $40.27 $40.29 $40.26 $40.29 $40.02 56,108
2022-01-14 $40.31 $40.31 $40.27 $40.27 $40.00 54,370
2022-01-13 $40.28 $40.31 $40.28 $40.31 $40.04 55,127
2022-01-12 $40.30 $40.30 $40.28 $40.28 $40.01 56,813
2022-01-11 $40.30 $40.30 $40.27 $40.29 $40.01 1,435,054
2022-01-10 $40.28 $40.30 $40.28 $40.29 $40.01 146,224
2022-01-07 $40.30 $40.30 $40.28 $40.30 $40.03 130,529
2022-01-06 $40.30 $40.32 $40.30 $40.31 $40.04 88,718
2022-01-05 $40.30 $40.32 $40.30 $40.30 $40.03 110,579
2022-01-04 $40.31 $40.32 $40.30 $40.31 $40.04 40,900
2022-01-03 $40.32 $40.32 $40.31 $40.32 $40.05 51,854
2021-12-31 $40.30 $40.32 $40.30 $40.32 $40.05 92,992
2021-12-30 $40.30 $40.32 $40.30 $40.31 $40.04 50,657
2021-12-29 $40.32 $40.32 $40.29 $40.31 $40.04 45,858
2021-12-28 $40.30 $40.32 $40.29 $40.32 $40.05 195,492
2021-12-27 $40.30 $40.32 $40.30 $40.30 $40.03 51,541
2021-12-23 $40.30 $40.32 $40.30 $40.32 $40.04 148,581
2021-12-22 $40.30 $40.32 $40.30 $40.31 $40.03 74,799
2021-12-21 $40.31 $40.32 $40.28 $40.31 $40.04 172,068
2021-12-20 $40.27 $40.32 $40.27 $40.31 $40.04 507,248
2021-12-17 $40.29 $40.30 $40.28 $40.30 $40.03 51,604
2021-12-16 $40.30 $40.30 $40.28 $40.29 $40.00 70,448
2021-12-15 $40.28 $40.30 $40.26 $40.29 $40.00 202,686
2021-12-14 $40.29 $40.30 $40.28 $40.28 $39.99 77,903
2021-12-13 $40.29 $40.31 $40.29 $40.29 $40.00 78,478
2021-12-10 $40.30 $40.30 $40.28 $40.30 $40.01 654,426
2021-12-09 $40.29 $40.31 $40.28 $40.29 $40.00 49,337
2021-12-08 $40.31 $40.31 $40.28 $40.31 $40.02 60,601
2021-12-07 $40.32 $40.32 $40.28 $40.31 $40.02 810,800
2021-12-06 $40.30 $40.32 $40.30 $40.31 $40.02 84,100
2021-12-03 $40.32 $40.32 $40.30 $40.30 $40.01 44,085
2021-12-02 $40.33 $40.33 $40.31 $40.32 $40.02 65,536
2021-12-01 $40.33 $40.34 $40.31 $40.32 $40.02 234,677
2021-11-30 $40.35 $40.36 $40.35 $40.36 $40.05 18,144
2021-11-29 $40.36 $40.36 $40.35 $40.36 $40.05 72,151
2021-11-26 $40.36 $40.36 $40.34 $40.35 $40.04 10,804
2021-11-24 $40.36 $40.36 $40.34 $40.35 $40.04 16,172
2021-11-23 $40.37 $40.37 $40.34 $40.34 $40.04 79,708
2021-11-22 $40.36 $40.38 $40.36 $40.36 $40.05 24,305
2021-11-19 $40.38 $40.38 $40.36 $40.36 $40.05 95,157
2021-11-18 $40.37 $40.39 $40.37 $40.39 $40.08 28,178
2021-11-17 $40.37 $40.39 $40.37 $40.38 $40.07 40,402
2021-11-16 $40.40 $40.40 $40.37 $40.39 $40.08 88,340
2021-11-15 $40.43 $40.43 $40.37 $40.39 $40.08 30,273
2021-11-12 $40.37 $40.40 $40.36 $40.40 $40.09 310,030
2021-11-11 $40.39 $40.39 $40.37 $40.39 $40.08 396,996
2021-11-10 $40.38 $40.40 $40.38 $40.39 $40.08 37,677
2021-11-09 $40.38 $40.40 $40.38 $40.40 $40.09 26,378
2021-11-08 $40.37 $40.41 $40.37 $40.41 $40.10 34,873
2021-11-05 $40.40 $40.41 $40.39 $40.40 $40.09 166,856
2021-11-04 $40.39 $40.40 $40.38 $40.40 $40.09 79,893
2021-11-03 $40.37 $40.39 $40.37 $40.38 $40.07 37,716
2021-11-02 $40.37 $40.39 $40.37 $40.38 $40.07 38,130
2021-11-01 $40.37 $40.40 $40.37 $40.38 $40.07 488,685
2021-10-29 $40.41 $40.41 $40.39 $40.39 $40.07 61,763
2021-10-28 $40.41 $40.41 $40.39 $40.41 $40.09 16,580
2021-10-27 $40.42 $40.42 $40.40 $40.41 $40.08 56,293
2021-10-26 $40.41 $40.42 $40.40 $40.42 $40.10 47,103
2021-10-25 $40.41 $40.42 $40.40 $40.42 $40.10 155,213
2021-10-22 $40.42 $40.43 $40.40 $40.41 $40.09 14,630
2021-10-21 $40.39 $40.42 $40.39 $40.42 $40.09 124,523
2021-10-20 $40.43 $40.43 $40.40 $40.41 $40.09 21,774
2021-10-19 $40.41 $40.43 $40.40 $40.42 $40.10 57,069
2021-10-18 $40.41 $40.42 $40.41 $40.41 $40.09 29,938
2021-10-15 $40.42 $40.43 $40.41 $40.41 $40.09 79,450
2021-10-14 $40.41 $40.43 $40.41 $40.41 $40.09 107,700
2021-10-13 $40.44 $40.44 $40.43 $40.43 $40.11 15,344
2021-10-12 $40.44 $40.44 $40.43 $40.43 $40.11 66,869
2021-10-11 $40.43 $40.44 $40.43 $40.43 $40.11 21,662
2021-10-08 $40.43 $40.44 $40.43 $40.44 $40.11 30,512
2021-10-07 $40.44 $40.44 $40.43 $40.43 $40.11 245,243
2021-10-06 $40.44 $40.44 $40.43 $40.44 $40.11 139,827
2021-10-05 $40.43 $40.45 $40.43 $40.45 $40.13 153,402
2021-10-04 $40.47 $40.47 $40.42 $40.44 $40.12 148,452
2021-10-01 $40.45 $40.45 $40.43 $40.44 $40.11 791,326
2021-09-30 $40.45 $40.46 $40.43 $40.46 $40.12 322,961
2021-09-29 $40.44 $40.46 $40.44 $40.46 $40.12 17,527
2021-09-28 $40.44 $40.46 $40.44 $40.45 $40.12 20,287
2021-09-27 $40.45 $40.46 $40.44 $40.45 $40.11 38,239
2021-09-24 $40.44 $40.45 $40.44 $40.45 $40.11 23,675
2021-09-23 $40.45 $40.46 $40.45 $40.46 $40.12 41,338
2021-09-22 $40.46 $40.46 $40.45 $40.46 $40.12 32,967
2021-09-21 $40.45 $40.46 $40.44 $40.46 $40.12 108,462
2021-09-20 $40.44 $40.46 $40.44 $40.46 $40.12 227,616
2021-09-17 $40.45 $40.46 $40.44 $40.46 $40.12 63,649
2021-09-16 $40.45 $40.46 $40.44 $40.45 $40.11 70,503
2021-09-15 $40.47 $40.47 $40.45 $40.46 $40.12 86,193
2021-09-14 $40.45 $40.46 $40.44 $40.46 $40.12 158,937
2021-09-13 $40.43 $40.46 $40.43 $40.46 $40.12 145,886
2021-09-10 $40.44 $40.45 $40.44 $40.45 $40.11 30,544
2021-09-09 $40.44 $40.45 $40.44 $40.45 $40.11 37,166
2021-09-08 $40.45 $40.45 $40.44 $40.45 $40.11 36,017
2021-09-07 $40.46 $40.46 $40.44 $40.44 $40.10 60,885
2021-09-03 $40.46 $40.47 $40.44 $40.46 $40.12 407,746
2021-09-02 $40.43 $40.46 $40.43 $40.45 $40.11 140,598
2021-09-01 $40.42 $40.45 $40.42 $40.44 $40.10 102,654
2021-08-31 $40.44 $40.46 $40.44 $40.45 $40.10 19,491
2021-08-30 $40.44 $40.46 $40.44 $40.45 $40.10 32,839
2021-08-27 $40.46 $40.46 $40.44 $40.44 $40.09 28,796
2021-08-26 $40.44 $40.46 $40.44 $40.46 $40.11 22,218
2021-08-25 $40.45 $40.47 $40.43 $40.43 $40.08 166,560
2021-08-24 $40.46 $40.46 $40.44 $40.44 $40.09 180,222
2021-08-23 $40.45 $40.46 $40.44 $40.44 $40.09 36,062
2021-08-20 $40.44 $40.47 $40.44 $40.45 $40.09 54,144
2021-08-19 $40.44 $40.45 $40.44 $40.44 $40.09 41,923
2021-08-18 $40.44 $40.46 $40.44 $40.45 $40.10 32,682
2021-08-17 $40.43 $40.47 $40.43 $40.45 $40.10 72,542
2021-08-16 $40.43 $40.45 $40.43 $40.45 $40.10 108,540
2021-08-13 $40.45 $40.45 $40.43 $40.43 $40.08 33,931
2021-08-12 $40.43 $40.45 $40.43 $40.43 $40.08 88,332
2021-08-11 $40.43 $40.46 $40.42 $40.44 $40.09 80,309
2021-08-10 $40.44 $40.46 $40.44 $40.44 $40.09 29,200
2021-08-09 $40.42 $40.45 $40.42 $40.45 $40.10 37,520
2021-08-06 $40.43 $40.43 $40.42 $40.43 $40.07 20,892
2021-08-05 $40.44 $40.44 $40.42 $40.43 $40.08 27,301
2021-08-04 $40.45 $40.45 $40.43 $40.44 $40.09 26,534
2021-08-03 $40.45 $40.46 $40.44 $40.45 $40.10 45,978
2021-08-02 $40.46 $40.46 $40.43 $40.45 $40.09 24,321
2021-07-30 $40.47 $40.47 $40.45 $40.46 $40.09 13,221
2021-07-29 $40.45 $40.47 $40.44 $40.46 $40.10 15,575
2021-07-28 $40.46 $40.46 $40.44 $40.44 $40.07 50,376
2021-07-27 $40.46 $40.47 $40.45 $40.46 $40.09 28,991
2021-07-26 $40.45 $40.46 $40.45 $40.46 $40.09 56,071
2021-07-23 $40.45 $40.46 $40.45 $40.46 $40.09 19,926
2021-07-22 $40.46 $40.46 $40.42 $40.45 $40.08 49,172
2021-07-21 $40.46 $40.46 $40.45 $40.46 $40.09 22,019
2021-07-20 $40.45 $40.47 $40.45 $40.46 $40.09 31,791
2021-07-19 $40.47 $40.47 $40.45 $40.46 $40.09 55,956
2021-07-16 $40.45 $40.47 $40.45 $40.46 $40.09 40,493
2021-07-15 $40.46 $40.47 $40.45 $40.46 $40.09 39,823
2021-07-14 $40.45 $40.46 $40.45 $40.46 $40.09 49,546
2021-07-13 $40.45 $40.47 $40.45 $40.46 $40.09 34,556
2021-07-12 $40.47 $40.47 $40.45 $40.47 $40.10 44,308
2021-07-09 $40.46 $40.47 $40.44 $40.47 $40.10 84,669
2021-07-08 $40.46 $40.46 $40.45 $40.46 $40.09 16,453
2021-07-07 $40.46 $40.46 $40.44 $40.46 $40.09 34,269
2021-07-06 $40.45 $40.46 $40.44 $40.46 $40.09 44,868
2021-07-02 $40.45 $40.46 $40.45 $40.46 $40.09 89,416
2021-07-01 $40.45 $40.46 $40.45 $40.46 $40.09 19,568
2021-06-30 $40.48 $40.48 $40.46 $40.48 $40.09 55,932
2021-06-29 $40.48 $40.48 $40.47 $40.48 $40.09 40,427
2021-06-28 $40.48 $40.48 $40.47 $40.48 $40.09 37,032
2021-06-25 $40.47 $40.48 $40.46 $40.47 $40.08 23,507
2021-06-24 $40.46 $40.48 $40.46 $40.47 $40.08 45,894
2021-06-23 $40.48 $40.48 $40.46 $40.47 $40.08 522,870
2021-06-22 $40.47 $40.48 $40.46 $40.48 $40.09 18,432
2021-06-21 $40.47 $40.48 $40.46 $40.47 $40.08 35,678
2021-06-18 $40.47 $40.48 $40.46 $40.46 $40.07 90,349
2021-06-17 $40.47 $40.48 $40.46 $40.47 $40.08 63,482
2021-06-16 $40.48 $40.48 $40.43 $40.47 $40.08 57,416
2021-06-15 $40.46 $40.48 $40.46 $40.46 $40.07 690,771
2021-06-14 $40.46 $40.47 $40.46 $40.47 $40.08 27,741
2021-06-11 $40.47 $40.47 $40.46 $40.46 $40.08 11,696
2021-06-10 $40.46 $40.47 $40.46 $40.46 $40.07 47,384
2021-06-09 $40.47 $40.47 $40.46 $40.46 $40.07 15,444
2021-06-08 $40.46 $40.47 $40.46 $40.47 $40.08 22,267
2021-06-07 $40.46 $40.48 $40.46 $40.47 $40.08 60,386
2021-06-04 $40.45 $40.49 $40.45 $40.46 $40.07 55,484
2021-06-03 $40.45 $40.48 $40.45 $40.47 $40.09 28,970
2021-06-02 $40.45 $40.48 $40.45 $40.47 $40.08 31,046
2021-06-01 $40.45 $40.48 $40.45 $40.46 $40.07 161,503
2021-05-28 $40.49 $40.49 $40.46 $40.46 $40.06 66,260
2021-05-27 $40.48 $40.49 $40.46 $40.49 $40.09 39,289
2021-05-26 $40.46 $40.48 $40.46 $40.47 $40.07 17,836
2021-05-25 $40.46 $40.47 $40.45 $40.46 $40.06 27,632
2021-05-24 $40.47 $40.48 $40.45 $40.46 $40.05 245,205
2021-05-21 $40.46 $40.48 $40.46 $40.47 $40.07 37,626
2021-05-20 $40.46 $40.48 $40.46 $40.48 $40.08 18,617
2021-05-19 $40.46 $40.49 $40.46 $40.49 $40.09 26,117
2021-05-18 $40.46 $40.47 $40.46 $40.47 $40.07 19,946
2021-05-17 $40.46 $40.48 $40.45 $40.47 $40.07 408,672
2021-05-14 $40.48 $40.48 $40.46 $40.47 $40.06 15,625
2021-05-13 $40.46 $40.49 $40.45 $40.49 $40.09 69,741
2021-05-12 $40.44 $40.48 $40.44 $40.46 $40.06 87,586
2021-05-11 $40.46 $40.47 $40.44 $40.46 $40.06 45,552
2021-05-10 $40.46 $40.47 $40.45 $40.46 $40.05 177,554
2021-05-07 $40.44 $40.46 $40.44 $40.45 $40.05 19,591
2021-05-06 $40.44 $40.48 $40.43 $40.46 $40.06 32,254
2021-05-05 $40.47 $40.48 $40.43 $40.45 $40.05 43,257
2021-05-04 $40.45 $40.48 $40.43 $40.45 $40.05 72,778
2021-05-03 $40.46 $40.46 $40.45 $40.46 $40.05 22,837
2021-04-30 $40.47 $40.48 $40.46 $40.48 $40.06 23,905
2021-04-29 $40.47 $40.48 $40.46 $40.47 $40.04 26,860
2021-04-28 $40.46 $40.48 $40.46 $40.48 $40.05 64,038
2021-04-27 $40.48 $40.48 $40.46 $40.47 $40.04 36,887
2021-04-26 $40.47 $40.48 $40.46 $40.47 $40.05 75,039
2021-04-23 $40.46 $40.47 $40.46 $40.47 $40.05 49,710
2021-04-22 $40.46 $40.48 $40.46 $40.47 $40.05 28,656
2021-04-21 $40.47 $40.47 $40.46 $40.47 $40.04 20,973
2021-04-20 $40.47 $40.47 $40.46 $40.47 $40.05 21,859
2021-04-19 $40.48 $40.48 $40.46 $40.47 $40.05 95,617
2021-04-16 $40.46 $40.47 $40.46 $40.46 $40.04 19,789
2021-04-15 $40.48 $40.48 $40.47 $40.48 $40.05 25,218
2021-04-14 $40.48 $40.48 $40.46 $40.48 $40.06 52,947
2021-04-13 $40.45 $40.47 $40.45 $40.47 $40.05 43,022
2021-04-12 $40.47 $40.48 $40.45 $40.46 $40.04 39,147
2021-04-09 $40.47 $40.47 $40.46 $40.46 $40.04 23,823
2021-04-08 $40.46 $40.47 $40.45 $40.46 $40.04 41,180
2021-04-07 $40.44 $40.46 $40.43 $40.46 $40.03 54,984
2021-04-06 $40.46 $40.46 $40.43 $40.44 $40.01 192,044
2021-04-05 $40.43 $40.45 $40.43 $40.45 $40.03 70,183
2021-04-01 $40.44 $40.45 $40.42 $40.44 $40.02 46,579
2021-03-31 $40.46 $40.47 $40.45 $40.46 $40.01 55,539
2021-03-30 $40.45 $40.47 $40.45 $40.46 $40.02 66,153
2021-03-29 $40.47 $40.48 $40.46 $40.46 $40.02 25,653
2021-03-26 $40.47 $40.48 $40.46 $40.47 $40.02 23,149
2021-03-25 $40.48 $40.48 $40.47 $40.47 $40.03 21,100
2021-03-24 $40.47 $40.48 $40.46 $40.46 $40.02 127,931
2021-03-23 $40.46 $40.48 $40.46 $40.47 $40.03 80,535
2021-03-22 $40.47 $40.48 $40.46 $40.47 $40.03 43,626
2021-03-19 $40.45 $40.47 $40.45 $40.47 $40.03 43,681
2021-03-18 $40.47 $40.47 $40.45 $40.47 $40.02 15,928
2021-03-17 $40.47 $40.47 $40.45 $40.46 $40.01 23,695
2021-03-16 $40.46 $40.47 $40.45 $40.45 $40.01 70,773
2021-03-15 $40.50 $40.50 $40.46 $40.46 $40.02 64,655
2021-03-12 $40.45 $40.51 $40.45 $40.47 $40.02 139,796
2021-03-11 $40.45 $40.51 $40.43 $40.46 $40.02 79,593
2021-03-10 $40.45 $40.51 $40.45 $40.47 $40.02 37,373
2021-03-09 $40.46 $40.47 $40.46 $40.47 $40.03 34,543
2021-03-08 $40.46 $40.52 $40.46 $40.47 $40.03 47,519
2021-03-05 $40.48 $40.48 $40.46 $40.47 $40.02 52,592
2021-03-04 $40.46 $40.49 $40.43 $40.47 $40.03 204,436
2021-03-03 $40.47 $40.47 $40.46 $40.47 $40.02 55,580
2021-03-02 $40.46 $40.52 $40.46 $40.46 $40.02 49,140
2021-03-01 $40.46 $40.47 $40.44 $40.46 $40.02 63,080
2021-02-26 $40.47 $40.50 $40.47 $40.49 $40.03 140,888
2021-02-25 $40.51 $40.51 $40.50 $40.50 $40.04 61,169
2021-02-24 $40.50 $40.52 $40.49 $40.51 $40.04 152,228
2021-02-23 $40.49 $40.65 $40.49 $40.50 $40.03 46,098
2021-02-22 $40.49 $40.51 $40.49 $40.50 $40.03 262,127
2021-02-19 $40.50 $40.51 $40.48 $40.51 $40.04 57,820
2021-02-18 $40.48 $40.50 $40.48 $40.49 $40.02 60,245
2021-02-17 $40.50 $40.50 $40.47 $40.47 $40.01 73,190
2021-02-16 $40.49 $40.50 $40.48 $40.50 $40.03 75,696
2021-02-12 $40.51 $40.51 $40.49 $40.51 $40.04 19,987
2021-02-11 $40.50 $40.51 $40.50 $40.51 $40.04 28,106
2021-02-10 $40.49 $40.65 $40.49 $40.51 $40.05 87,578
2021-02-09 $40.49 $40.51 $40.47 $40.50 $40.03 94,152
2021-02-08 $40.50 $40.50 $40.48 $40.50 $40.03 26,958
2021-02-05 $40.48 $40.50 $40.48 $40.49 $40.03 24,671
2021-02-04 $40.48 $40.50 $40.47 $40.48 $40.02 37,609
2021-02-03 $40.48 $40.65 $40.47 $40.49 $40.03 60,806
2021-02-02 $40.47 $40.49 $40.47 $40.48 $40.02 34,816
2021-02-01 $40.47 $40.65 $40.47 $40.49 $40.02 40,414
2021-01-29 $40.50 $40.53 $40.50 $40.53 $40.04 68,896
2021-01-28 $40.50 $40.53 $40.49 $40.51 $40.02 30,073
2021-01-27 $40.48 $40.50 $40.48 $40.50 $40.01 52,703
2021-01-26 $40.48 $40.49 $40.48 $40.49 $40.00 43,642
2021-01-25 $40.48 $40.50 $40.48 $40.48 $39.99 32,887
2021-01-22 $40.49 $40.49 $40.47 $40.47 $39.98 39,275
2021-01-21 $40.48 $40.50 $40.47 $40.48 $39.99 66,236
2021-01-20 $40.49 $40.50 $40.48 $40.48 $39.99 40,918
2021-01-19 $40.46 $40.50 $40.46 $40.48 $39.99 34,730
2021-01-15 $40.46 $40.49 $40.46 $40.49 $40.00 51,712
2021-01-14 $40.52 $40.53 $40.46 $40.48 $39.99 59,917
2021-01-13 $40.47 $40.47 $40.45 $40.46 $39.97 42,557
2021-01-12 $40.45 $40.47 $40.45 $40.47 $39.98 23,583
2021-01-11 $40.45 $40.47 $40.45 $40.46 $39.97 53,472
2021-01-08 $40.44 $40.48 $40.41 $40.46 $39.97 63,811
2021-01-07 $40.43 $40.45 $40.42 $40.43 $39.94 221,237
2021-01-06 $40.38 $40.45 $40.37 $40.42 $39.93 98,267
2021-01-05 $40.45 $40.54 $40.43 $40.43 $39.94 45,638
2021-01-04 $40.47 $40.47 $40.43 $40.45 $39.96 94,767
2020-12-31 $40.44 $40.44 $40.04 $40.44 $39.95 47,404
2020-12-30 $40.42 $40.58 $40.41 $40.45 $39.96 79,651
2020-12-29 $40.42 $40.43 $40.42 $40.43 $39.94 26,021
2020-12-28 $40.43 $40.43 $40.41 $40.43 $39.94 45,254
2020-12-24 $40.43 $40.43 $40.42 $40.42 $39.93 11,369
2020-12-23 $40.42 $40.43 $40.41 $40.42 $39.93 25,144
2020-12-22 $40.41 $40.42 $40.41 $40.41 $39.93 29,154
2020-12-21 $40.41 $40.43 $40.41 $40.42 $39.93 27,160
2020-12-18 $40.41 $40.59 $40.41 $40.42 $39.93 112,115
2020-12-17 $40.45 $40.46 $40.44 $40.45 $39.93 17,594
2020-12-16 $40.46 $40.46 $40.42 $40.44 $39.92 102,772
2020-12-15 $40.44 $40.47 $40.44 $40.47 $39.95 40,724
2020-12-14 $40.44 $40.46 $40.44 $40.46 $39.94 45,156
2020-12-11 $40.46 $40.63 $40.44 $40.44 $39.92 50,400
2020-12-10 $40.44 $40.45 $40.44 $40.45 $39.93 27,916
2020-12-09 $40.47 $40.62 $40.44 $40.46 $39.94 45,589
2020-12-08 $40.44 $40.63 $40.44 $40.47 $39.95 61,175
2020-12-07 $40.44 $40.46 $40.44 $40.44 $39.92 37,749
2020-12-04 $40.47 $40.47 $40.44 $40.44 $39.92 32,155
2020-12-03 $40.44 $40.46 $40.44 $40.44 $39.93 58,567
2020-12-02 $40.43 $40.46 $40.43 $40.45 $39.93 27,203
2020-12-01 $40.48 $40.48 $40.45 $40.48 $39.96 97,524
2020-11-30 $40.45 $40.48 $40.45 $40.46 $39.92 29,902
2020-11-27 $40.44 $40.56 $40.44 $40.46 $39.91 12,603
2020-11-25 $40.45 $40.62 $40.44 $40.49 $39.95 100,628
2020-11-24 $40.45 $40.61 $40.44 $40.47 $39.93 85,863
2020-11-23 $40.47 $40.47 $40.44 $40.45 $39.90 55,129
2020-11-20 $40.45 $40.49 $40.44 $40.46 $39.92 190,704
2020-11-19 $40.45 $40.45 $40.41 $40.44 $39.90 62,717
2020-11-18 $40.45 $40.45 $40.43 $40.43 $39.89 28,622
2020-11-17 $40.44 $40.44 $40.43 $40.43 $39.89 29,280
2020-11-16 $40.43 $40.44 $40.43 $40.44 $39.90 40,035
2020-11-13 $40.44 $40.44 $40.42 $40.43 $39.89 31,855
2020-11-12 $40.44 $40.44 $40.42 $40.42 $39.88 26,695
2020-11-11 $40.47 $40.47 $40.42 $40.44 $39.90 47,406
2020-11-10 $40.41 $40.46 $40.41 $40.45 $39.91 88,934
2020-11-09 $40.42 $40.44 $40.39 $40.41 $39.87 54,373
2020-11-06 $40.41 $40.43 $40.41 $40.42 $39.88 25,062
2020-11-05 $40.41 $40.60 $40.41 $40.42 $39.88 96,782
2020-11-04 $40.43 $40.43 $40.41 $40.42 $39.87 21,813
2020-11-03 $40.32 $40.43 $40.32 $40.42 $39.88 37,171
2020-11-02 $40.45 $40.45 $40.36 $40.43 $39.89 22,030
2020-10-30 $40.45 $40.46 $40.44 $40.46 $39.88 40,610
2020-10-29 $40.43 $40.45 $40.43 $40.44 $39.87 14,709
2020-10-28 $40.44 $40.45 $40.44 $40.45 $39.87 28,720
2020-10-27 $40.45 $40.45 $40.43 $40.44 $39.87 28,785
2020-10-26 $40.45 $40.45 $40.43 $40.45 $39.88 18,594
2020-10-23 $40.44 $40.45 $40.43 $40.43 $39.86 34,209
2020-10-22 $40.45 $40.45 $40.42 $40.43 $39.86 25,447
2020-10-21 $40.45 $40.46 $40.44 $40.46 $39.89 22,473
2020-10-20 $40.42 $40.47 $40.42 $40.46 $39.89 56,075
2020-10-19 $40.45 $40.45 $40.43 $40.45 $39.87 31,082
2020-10-16 $40.44 $40.44 $40.43 $40.44 $39.86 33,637
2020-10-15 $40.42 $40.44 $40.42 $40.42 $39.85 14,894
2020-10-14 $40.42 $40.44 $40.41 $40.44 $39.87 32,606
2020-10-13 $40.40 $40.46 $40.40 $40.42 $39.85 37,568
2020-10-12 $40.42 $40.44 $40.42 $40.43 $39.86 28,263
2020-10-09 $40.43 $40.47 $40.42 $40.44 $39.87 40,546
2020-10-08 $40.43 $40.44 $40.41 $40.44 $39.87 31,291
2020-10-07 $40.45 $40.45 $40.41 $40.44 $39.87 50,299
2020-10-06 $40.39 $40.45 $40.39 $40.42 $39.85 354,689
2020-10-05 $40.39 $40.42 $40.39 $40.41 $39.83 20,975
2020-10-02 $40.42 $40.42 $40.39 $40.39 $39.82 31,447
2020-10-01 $40.39 $40.42 $40.35 $40.36 $39.79 77,557
2020-09-30 $40.42 $40.45 $40.42 $40.43 $39.83 49,525
2020-09-29 $40.41 $40.45 $40.41 $40.44 $39.84 30,136
2020-09-28 $40.42 $40.69 $40.41 $40.49 $39.89 355,931
2020-09-25 $40.43 $40.54 $40.40 $40.42 $39.82 70,071
2020-09-24 $40.42 $40.44 $40.40 $40.43 $39.83 52,933
2020-09-23 $40.43 $40.46 $40.42 $40.43 $39.82 80,872
2020-09-22 $40.43 $40.44 $40.43 $40.44 $39.83 30,923
2020-09-21 $40.43 $40.52 $40.43 $40.44 $39.83 57,456
2020-09-18 $40.45 $40.62 $40.44 $40.55 $39.95 45,978
2020-09-17 $40.45 $40.45 $40.42 $40.44 $39.84 26,239
2020-09-16 $40.43 $40.45 $40.43 $40.43 $39.83 32,644
2020-09-15 $40.42 $40.52 $40.42 $40.43 $39.83 97,733
2020-09-14 $40.44 $40.44 $40.42 $40.43 $39.83 58,352
2020-09-11 $40.41 $40.47 $40.41 $40.43 $39.83 70,571
2020-09-10 $40.43 $40.43 $40.40 $40.42 $39.82 18,282
2020-09-09 $40.45 $40.45 $40.40 $40.43 $39.83 48,156
2020-09-08 $40.45 $40.47 $40.40 $40.43 $39.83 54,604
2020-09-04 $40.44 $40.45 $40.43 $40.45 $39.85 34,518
2020-09-03 $40.40 $40.44 $40.40 $40.41 $39.81 61,356
2020-09-02 $40.41 $40.45 $40.39 $40.40 $39.80 95,994
2020-09-01 $40.40 $40.42 $40.40 $40.42 $39.82 30,729
2020-08-31 $40.43 $40.45 $40.43 $40.45 $39.81 41,956
2020-08-28 $40.45 $40.57 $40.42 $40.44 $39.80 101,578
2020-08-27 $40.43 $40.44 $40.42 $40.42 $39.79 39,551
2020-08-26 $40.43 $40.43 $40.41 $40.42 $39.79 36,609
2020-08-25 $40.44 $40.44 $40.42 $40.43 $39.79 39,853
2020-08-24 $40.43 $40.43 $40.41 $40.43 $39.79 17,553
2020-08-21 $40.43 $40.43 $40.42 $40.43 $39.79 30,180
2020-08-20 $40.38 $40.43 $40.38 $40.42 $39.78 46,380
2020-08-19 $40.36 $40.42 $40.36 $40.40 $39.76 18,233
2020-08-18 $40.39 $40.41 $40.37 $40.41 $39.77 37,710
2020-08-17 $40.38 $40.43 $40.36 $40.42 $39.78 23,869
2020-08-14 $40.39 $40.40 $40.37 $40.38 $39.75 34,364
2020-08-13 $40.39 $40.41 $40.37 $40.39 $39.75 22,336
2020-08-12 $40.40 $40.40 $40.36 $40.39 $39.76 50,105
2020-08-11 $40.36 $40.39 $40.36 $40.36 $39.73 17,335
2020-08-10 $40.36 $40.37 $40.35 $40.35 $39.72 25,247
2020-08-07 $40.35 $40.38 $40.35 $40.36 $39.73 33,424
2020-08-06 $40.36 $40.37 $40.34 $40.37 $39.73 34,528
2020-08-05 $40.37 $40.39 $40.33 $40.35 $39.72 32,806
2020-08-04 $40.33 $40.36 $40.33 $40.35 $39.72 35,650
2020-08-03 $40.35 $40.37 $40.33 $40.35 $39.71 24,900
2020-07-31 $40.34 $40.39 $40.34 $40.37 $39.70 25,719
2020-07-30 $40.36 $40.38 $40.34 $40.36 $39.69 24,181
2020-07-29 $40.35 $40.37 $40.34 $40.36 $39.69 17,083
2020-07-28 $40.37 $40.37 $40.33 $40.36 $39.69 33,532
2020-07-27 $40.35 $40.36 $40.33 $40.36 $39.69 39,000
2020-07-24 $40.33 $40.36 $40.31 $40.33 $39.66 70,184
2020-07-23 $40.32 $40.35 $40.31 $40.31 $39.64 82,590
2020-07-22 $40.31 $40.36 $40.29 $40.33 $39.65 67,874
2020-07-21 $40.34 $40.38 $40.31 $40.35 $39.68 30,251
2020-07-20 $40.34 $40.36 $40.31 $40.34 $39.67 35,942
2020-07-17 $40.30 $40.35 $40.30 $40.34 $39.67 34,425
2020-07-16 $40.32 $40.34 $40.30 $40.32 $39.65 28,583
2020-07-15 $40.28 $40.32 $40.27 $40.31 $39.64 29,000
2020-07-14 $40.26 $40.31 $40.26 $40.31 $39.64 22,700
2020-07-13 $40.25 $40.30 $40.20 $40.27 $39.60 48,600
2020-07-10 $40.29 $40.29 $40.25 $40.27 $39.60 20,100
2020-07-09 $40.27 $40.28 $40.26 $40.27 $39.60 10,433
2020-07-08 $40.26 $40.28 $40.25 $40.28 $39.61 12,600
2020-07-07 $40.24 $40.27 $40.24 $40.26 $39.59 29,000
2020-07-06 $40.26 $40.26 $40.24 $40.26 $39.59 30,644
2020-07-02 $40.23 $40.27 $40.23 $40.27 $39.60 13,200
2020-07-01 $40.22 $40.27 $40.22 $40.24 $39.57 78,000
2020-06-30 $40.26 $40.35 $40.24 $40.34 $39.63 24,186
2020-06-29 $40.26 $40.30 $40.26 $40.27 $39.56 18,240
2020-06-26 $40.22 $40.29 $40.22 $40.27 $39.56 17,790
2020-06-25 $40.24 $40.25 $40.23 $40.24 $39.53 21,988
2020-06-24 $40.24 $40.30 $40.23 $40.26 $39.55 49,865
2020-06-23 $40.22 $40.34 $40.22 $40.24 $39.53 205,333
2020-06-22 $40.21 $40.29 $40.21 $40.25 $39.54 35,945
2020-06-19 $40.19 $40.31 $40.19 $40.26 $39.55 108,294
2020-06-18 $40.17 $40.19 $40.15 $40.19 $39.48 46,604
2020-06-17 $40.20 $40.20 $40.15 $40.20 $39.49 166,838
2020-06-16 $40.14 $40.22 $40.14 $40.19 $39.48 103,733
2020-06-15 $40.12 $40.16 $40.12 $40.12 $39.41 23,305
2020-06-12 $40.12 $40.16 $40.12 $40.12 $39.41 23,132
2020-06-11 $40.14 $40.18 $40.10 $40.14 $39.43 58,261
2020-06-10 $40.12 $40.15 $40.10 $40.11 $39.40 209,907
2020-06-09 $40.11 $40.24 $40.07 $40.11 $39.40 44,841
2020-06-08 $40.11 $40.15 $40.08 $40.09 $39.38 105,734
2020-06-05 $40.10 $40.14 $40.07 $40.11 $39.40 65,182
2020-06-04 $40.06 $40.14 $40.04 $40.06 $39.35 43,654
2020-06-03 $40.02 $40.03 $39.92 $40.01 $39.30 143,598
2020-06-02 $39.99 $40.02 $39.97 $39.97 $39.26 41,670
2020-06-01 $39.94 $39.98 $39.85 $39.96 $39.25 23,952
2020-05-29 $40.03 $40.04 $39.98 $40.02 $39.27 15,019
2020-05-28 $39.96 $39.98 $39.94 $39.96 $39.21 69,810
2020-05-27 $39.94 $39.95 $39.90 $39.92 $39.17 129,814
2020-05-26 $39.91 $39.94 $39.85 $39.87 $39.12 14,723
2020-05-22 $39.87 $39.90 $39.87 $39.88 $39.13 30,128
2020-05-21 $39.86 $39.89 $39.84 $39.88 $39.13 23,743
2020-05-20 $39.89 $39.90 $39.83 $39.85 $39.10 23,301
2020-05-19 $39.83 $39.92 $39.81 $39.85 $39.10 495,587
2020-05-18 $39.80 $39.85 $39.78 $39.78 $39.03 24,457
2020-05-15 $39.83 $39.86 $39.79 $39.85 $39.10 42,859
2020-05-14 $39.84 $39.84 $39.77 $39.82 $39.07 26,490
2020-05-13 $39.71 $39.83 $39.71 $39.82 $39.07 26,765
2020-05-12 $39.74 $39.74 $39.71 $39.74 $38.99 32,842
2020-05-11 $39.69 $39.73 $39.67 $39.71 $38.96 12,916
2020-05-08 $39.68 $39.70 $39.64 $39.67 $38.92 9,453
2020-05-07 $39.68 $39.68 $39.62 $39.68 $38.93 17,512
2020-05-06 $39.66 $39.66 $39.60 $39.61 $38.87 57,887
2020-05-05 $39.63 $39.65 $39.58 $39.65 $38.90 21,269
2020-05-04 $39.59 $39.62 $39.59 $39.61 $38.87 29,217
2020-05-01 $39.64 $39.64 $39.59 $39.61 $38.87 48,696
2020-04-30 $39.64 $39.65 $39.62 $39.64 $38.84 27,747
2020-04-29 $39.68 $39.68 $39.65 $39.67 $38.87 17,287
2020-04-28 $39.58 $39.64 $39.58 $39.62 $38.82 17,667
2020-04-27 $39.63 $39.66 $39.49 $39.53 $38.73 109,524
2020-04-24 $39.61 $39.63 $39.59 $39.59 $38.79 13,563
2020-04-23 $39.63 $39.68 $39.57 $39.59 $38.79 27,553
2020-04-22 $39.60 $39.63 $39.55 $39.60 $38.80 67,543
2020-04-21 $39.65 $39.65 $39.58 $39.59 $38.79 52,885
2020-04-20 $39.57 $39.65 $39.57 $39.61 $38.81 45,548
2020-04-17 $39.57 $39.60 $39.02 $39.56 $38.76 182,519
2020-04-16 $39.54 $39.56 $39.53 $39.54 $38.74 22,955
2020-04-15 $39.58 $39.59 $39.52 $39.53 $38.73 16,941
2020-04-14 $39.54 $39.54 $39.44 $39.53 $38.73 53,570
2020-04-13 $39.52 $39.52 $39.30 $39.38 $38.59 105,521
2020-04-09 $39.29 $39.38 $39.24 $39.34 $38.55 128,846
2020-04-08 $39.21 $39.29 $39.19 $39.24 $38.45 39,585
2020-04-07 $39.25 $39.25 $39.15 $39.19 $38.40 69,217
2020-04-06 $39.16 $39.32 $39.15 $39.21 $38.42 22,479
2020-04-03 $39.09 $39.18 $39.02 $39.10 $38.31 32,196
2020-04-02 $39.07 $39.09 $38.63 $39.09 $38.30 45,957
2020-04-01 $39.14 $39.14 $38.94 $39.00 $38.21 34,930
2020-03-31 $38.94 $39.17 $38.72 $38.95 $38.10 108,798
2020-03-30 $38.85 $39.10 $38.52 $39.05 $38.20 28,768
2020-03-27 $38.44 $38.78 $38.43 $38.74 $37.89 114,061
2020-03-26 $37.96 $38.46 $37.96 $38.46 $37.62 106,196
2020-03-25 $37.83 $38.01 $37.83 $37.95 $37.12 58,825
2020-03-24 $38.00 $38.14 $37.94 $38.04 $37.21 40,833
2020-03-23 $38.30 $38.51 $38.11 $38.18 $37.35 185,566
2020-03-20 $38.85 $39.18 $38.27 $38.59 $37.75 182,250
2020-03-19 $39.65 $39.65 $38.98 $39.38 $38.52 116,127
2020-03-18 $39.37 $39.60 $39.37 $39.48 $38.62 175,923
2020-03-17 $39.51 $39.72 $39.51 $39.72 $38.85 162,768
2020-03-16 $39.62 $39.86 $39.50 $39.70 $38.83 613,019
2020-03-13 $39.81 $40.00 $39.73 $39.80 $38.93 146,560
2020-03-12 $40.25 $40.50 $39.61 $39.82 $38.95 799,395
2020-03-11 $40.31 $40.34 $40.22 $40.23 $39.35 289,774
2020-03-10 $40.35 $40.39 $40.33 $40.35 $39.47 56,546
2020-03-09 $40.40 $40.50 $40.30 $40.40 $39.52 199,517
2020-03-06 $40.45 $40.45 $40.42 $40.45 $39.57 65,966
2020-03-05 $40.43 $40.46 $40.43 $40.46 $39.58 45,791
2020-03-04 $40.41 $40.44 $40.41 $40.43 $39.55 156,614
2020-03-03 $40.41 $40.45 $40.41 $40.45 $39.57 50,823
2020-03-02 $40.40 $40.45 $40.39 $40.43 $39.55 385,785
2020-02-28 $40.50 $40.51 $40.47 $40.48 $39.53 943,357
2020-02-27 $40.48 $40.52 $40.48 $40.49 $39.54 118,096
2020-02-26 $40.52 $40.52 $40.47 $40.48 $39.53 275,886
2020-02-25 $40.49 $40.52 $40.48 $40.52 $39.57 96,320
2020-02-24 $40.48 $40.52 $40.46 $40.52 $39.57 60,085
2020-02-21 $40.47 $40.51 $40.47 $40.50 $39.55 54,902
2020-02-20 $40.49 $40.50 $40.48 $40.50 $39.55 60,465
2020-02-19 $40.47 $40.50 $40.47 $40.49 $39.54 145,540
2020-02-18 $40.50 $40.50 $40.47 $40.49 $39.54 64,114
2020-02-14 $40.49 $40.49 $40.46 $40.48 $39.53 92,506
2020-02-13 $40.49 $40.49 $40.45 $40.48 $39.53 633,535
2020-02-12 $40.47 $40.47 $40.45 $40.47 $39.52 61,434
2020-02-11 $40.48 $40.48 $40.45 $40.48 $39.53 347,307
2020-02-10 $40.45 $40.48 $40.44 $40.46 $39.51 86,695
2020-02-07 $40.46 $40.46 $40.43 $40.45 $39.50 16,690
2020-02-06 $40.42 $40.45 $40.42 $40.45 $39.50 99,119
2020-02-05 $40.46 $40.46 $40.43 $40.44 $39.49 44,148
2020-02-04 $40.45 $40.45 $40.44 $40.45 $39.50 50,818
2020-02-03 $40.42 $40.44 $40.42 $40.44 $39.49 122,870
2020-01-31 $40.51 $40.52 $40.48 $40.51 $39.48 101,171
2020-01-30 $40.49 $40.50 $40.48 $40.50 $39.47 15,610
2020-01-29 $40.47 $40.49 $40.47 $40.47 $39.45 34,314
2020-01-28 $40.49 $40.49 $40.47 $40.48 $39.45 108,423
2020-01-27 $40.49 $40.49 $40.48 $40.49 $39.46 42,759
2020-01-24 $40.47 $40.49 $40.47 $40.47 $39.45 32,898
2020-01-23 $40.46 $40.48 $40.45 $40.45 $39.43 44,994
2020-01-22 $40.47 $40.49 $40.45 $40.47 $39.45 88,467
2020-01-21 $40.47 $40.47 $40.45 $40.46 $39.44 38,512
2020-01-17 $40.42 $40.45 $40.42 $40.45 $39.43 90,600
2020-01-16 $40.42 $40.44 $40.42 $40.43 $39.41 55,364
2020-01-15 $40.43 $40.44 $40.42 $40.44 $39.42 44,248
2020-01-14 $40.44 $40.46 $40.42 $40.42 $39.40 151,915
2020-01-13 $40.44 $40.44 $40.41 $40.44 $39.42 37,409
2020-01-10 $40.43 $40.43 $40.39 $40.41 $39.39 174,986
2020-01-09 $40.42 $40.42 $40.39 $40.41 $39.39 29,158
2020-01-08 $40.39 $40.42 $40.39 $40.42 $39.40 73,540
2020-01-07 $40.38 $40.41 $40.38 $40.40 $39.38 33,236
2020-01-06 $40.38 $40.40 $40.38 $40.39 $39.37 37,517
2020-01-03 $40.38 $40.40 $40.38 $40.38 $39.36 70,380
2020-01-02 $40.37 $40.40 $40.37 $40.40 $39.38 45,031
2019-12-31 $40.39 $40.40 $40.37 $40.40 $39.38 103,377
2019-12-30 $40.39 $40.40 $40.37 $40.39 $39.37 77,722
2019-12-27 $40.39 $40.39 $40.36 $40.39 $39.37 40,979
2019-12-26 $40.35 $40.38 $40.35 $40.38 $39.36 11,847
2019-12-24 $40.35 $40.38 $40.35 $40.37 $39.35 37,244
2019-12-23 $40.35 $40.38 $40.35 $40.37 $39.35 27,907
2019-12-20 $40.37 $40.38 $40.35 $40.38 $39.36 39,501
2019-12-19 $40.42 $40.45 $40.42 $40.45 $39.35 36,875
2019-12-18 $40.42 $40.44 $40.42 $40.44 $39.34 57,229
2019-12-17 $40.44 $40.44 $40.41 $40.44 $39.34 36,081
2019-12-16 $40.40 $40.43 $40.40 $40.43 $39.33 94,646
2019-12-13 $40.43 $40.43 $40.40 $40.42 $39.32 48,678
2019-12-12 $40.39 $40.42 $40.39 $40.41 $39.31 22,138
2019-12-11 $40.42 $40.42 $40.40 $40.41 $39.31 42,962
2019-12-10 $40.42 $40.42 $40.40 $40.41 $39.31 18,489
2019-12-09 $40.41 $40.45 $40.38 $40.40 $39.30 30,702
2019-12-06 $40.41 $40.41 $40.38 $40.39 $39.29 13,944
2019-12-05 $40.40 $40.40 $40.37 $40.39 $39.29 26,299
2019-12-04 $40.38 $40.40 $40.37 $40.39 $39.29 25,418
2019-12-03 $40.36 $40.40 $40.36 $40.39 $39.29 28,749
2019-12-02 $40.36 $40.38 $40.35 $40.35 $39.25 31,862
2019-11-29 $40.43 $40.46 $40.43 $40.45 $39.27 8,429
2019-11-27 $40.45 $40.46 $40.43 $40.43 $39.26 19,646
2019-11-26 $40.42 $40.46 $40.42 $40.45 $39.28 29,912
2019-11-25 $40.45 $40.46 $40.42 $40.45 $39.28 22,251
2019-11-22 $40.44 $40.45 $40.42 $40.45 $39.28 133,950
2019-11-21 $40.41 $40.44 $40.41 $40.42 $39.25 29,348
2019-11-20 $40.41 $40.43 $40.40 $40.42 $39.25 29,923
2019-11-19 $40.40 $40.42 $40.40 $40.41 $39.24 39,173
2019-11-18 $40.42 $40.44 $40.39 $40.40 $39.23 330,197
2019-11-15 $40.41 $40.43 $40.41 $40.42 $39.25 20,517
2019-11-14 $40.41 $40.42 $40.41 $40.42 $39.25 25,585
2019-11-13 $40.41 $40.41 $40.40 $40.41 $39.24 51,046
2019-11-12 $40.39 $40.41 $40.39 $40.41 $39.24 20,028
2019-11-11 $40.38 $40.41 $40.38 $40.39 $39.22 19,468
2019-11-08 $40.38 $40.40 $40.38 $40.39 $39.22 15,581
2019-11-07 $40.36 $40.40 $40.36 $40.39 $39.22 28,838
2019-11-06 $40.37 $40.38 $40.35 $40.37 $39.20 140,985
2019-11-05 $40.34 $40.37 $40.34 $40.36 $39.19 39,549
2019-11-04 $40.38 $40.40 $40.34 $40.35 $39.18 307,564
2019-11-01 $40.40 $40.40 $40.37 $40.40 $39.23 38,718
2019-10-31 $40.44 $40.47 $40.44 $40.45 $39.20 35,137
2019-10-30 $40.47 $40.47 $40.45 $40.45 $39.20 45,257
2019-10-29 $40.45 $40.46 $40.44 $40.46 $39.21 53,453
2019-10-28 $40.45 $40.45 $40.43 $40.45 $39.20 31,837
2019-10-25 $40.45 $40.45 $40.43 $40.45 $39.20 35,979
2019-10-24 $40.42 $40.45 $40.42 $40.45 $39.20 69,887
2019-10-23 $40.42 $40.43 $40.41 $40.43 $39.18 39,337
2019-10-22 $40.41 $40.43 $40.41 $40.43 $39.18 63,727
2019-10-21 $40.41 $40.43 $40.40 $40.42 $39.17 34,035
2019-10-18 $40.40 $40.40 $40.39 $40.40 $39.15 24,717
2019-10-17 $40.39 $40.40 $40.38 $40.40 $39.15 17,506
2019-10-16 $40.38 $40.40 $40.38 $40.39 $39.14 41,851
2019-10-15 $40.39 $40.40 $40.38 $40.39 $39.14 22,031
2019-10-14 $40.37 $40.39 $40.37 $40.38 $39.13 23,889
2019-10-11 $40.37 $40.39 $40.37 $40.37 $39.12 43,871
2019-10-10 $40.40 $40.40 $40.37 $40.39 $39.14 24,500
2019-10-09 $40.36 $40.39 $40.36 $40.39 $39.14 46,005
2019-10-08 $40.36 $40.39 $40.35 $40.38 $39.13 119,959
2019-10-07 $40.36 $40.38 $40.36 $40.38 $39.13 46,580
2019-10-04 $40.35 $40.38 $40.35 $40.38 $39.13 38,938
2019-10-03 $40.35 $40.38 $40.35 $40.38 $39.13 45,858
2019-10-02 $40.36 $40.37 $40.35 $40.37 $39.12 26,375
2019-10-01 $40.36 $40.37 $40.34 $40.34 $39.09 27,252
2019-09-30 $40.41 $40.44 $40.41 $40.43 $39.10 74,586
2019-09-27 $40.42 $40.43 $40.42 $40.43 $39.10 34,567
2019-09-26 $40.41 $40.43 $40.41 $40.42 $39.09 29,011
2019-09-25 $40.40 $40.43 $40.40 $40.41 $39.08 33,836
2019-09-24 $40.40 $40.42 $40.40 $40.42 $39.09 22,158
2019-09-23 $40.40 $40.42 $40.39 $40.41 $39.08 15,817
2019-09-20 $40.39 $40.41 $40.39 $40.41 $39.08 36,354
2019-09-19 $40.40 $40.40 $40.38 $40.40 $39.07 34,577
2019-09-18 $40.39 $40.40 $40.37 $40.40 $39.07 31,318
2019-09-17 $40.39 $40.40 $40.37 $40.40 $39.07 235,313
2019-09-16 $40.39 $40.39 $40.37 $40.39 $39.06 137,519
2019-09-13 $40.38 $40.39 $40.37 $40.38 $39.05 76,900
2019-09-12 $40.36 $40.39 $40.36 $40.39 $39.06 43,453
2019-09-11 $40.38 $40.39 $40.36 $40.39 $39.06 842,263
2019-09-10 $40.39 $40.39 $40.36 $40.38 $39.05 24,600
2019-09-09 $40.37 $40.38 $40.36 $40.38 $39.05 75,786
2019-09-06 $40.36 $40.37 $40.36 $40.36 $39.03 41,482
2019-09-05 $40.37 $40.39 $40.35 $40.37 $39.04 13,500
2019-09-04 $40.37 $40.37 $40.35 $40.36 $39.03 50,237
2019-09-03 $40.36 $40.37 $40.34 $40.37 $39.04 26,899
2019-08-30 $40.44 $40.45 $40.43 $40.44 $39.02 13,354
2019-08-29 $40.43 $40.45 $40.42 $40.45 $39.03 56,638
2019-08-28 $40.42 $40.44 $40.42 $40.44 $39.02 72,769
2019-08-27 $40.43 $40.43 $40.41 $40.43 $39.01 32,566
2019-08-26 $40.41 $40.43 $40.41 $40.42 $39.00 25,407
2019-08-23 $40.42 $40.42 $40.41 $40.42 $39.00 45,940
2019-08-22 $40.42 $40.43 $40.41 $40.43 $39.01 26,968
2019-08-21 $40.42 $40.42 $40.40 $40.42 $39.00 108,367
2019-08-20 $40.41 $40.43 $40.40 $40.42 $39.00 207,430
2019-08-19 $40.40 $40.42 $40.40 $40.41 $38.99 31,308
2019-08-16 $40.41 $40.41 $40.39 $40.41 $38.99 97,925
2019-08-15 $40.40 $40.41 $40.39 $40.40 $38.98 17,302
2019-08-14 $40.40 $40.40 $40.39 $40.39 $38.97 25,184
2019-08-13 $40.39 $40.40 $40.38 $40.39 $38.97 9,595
2019-08-12 $40.39 $40.40 $40.38 $40.39 $38.97 23,545
2019-08-09 $40.34 $40.39 $40.34 $40.38 $38.96 81,005
2019-08-08 $40.39 $40.39 $40.36 $40.38 $38.96 20,408
2019-08-07 $40.36 $40.37 $40.35 $40.37 $38.95 36,309
2019-08-06 $40.38 $40.38 $40.35 $40.37 $38.95 31,193
2019-08-05 $40.35 $40.38 $40.35 $40.35 $38.94 38,115
2019-08-02 $40.33 $40.35 $40.33 $40.35 $38.94 23,080
2019-08-01 $40.34 $40.34 $40.31 $40.33 $38.92 27,716
2019-07-31 $40.42 $40.44 $40.41 $40.42 $38.92 45,969
2019-07-30 $40.44 $40.44 $40.41 $40.42 $38.92 21,833
2019-07-29 $40.43 $40.43 $40.41 $40.42 $38.92 20,482
2019-07-26 $40.41 $40.42 $40.40 $40.41 $38.91 19,937
2019-07-25 $40.40 $40.42 $40.39 $40.41 $38.91 8,831
2019-07-24 $40.40 $40.41 $40.39 $40.40 $38.90 49,682
2019-07-23 $40.40 $40.40 $40.39 $40.39 $38.89 33,274
2019-07-22 $40.39 $40.42 $40.39 $40.40 $38.90 66,437
2019-07-19 $40.39 $40.42 $40.39 $40.41 $38.91 44,874
2019-07-18 $40.38 $40.40 $40.38 $40.40 $38.90 21,654
2019-07-17 $40.38 $40.40 $40.37 $40.39 $38.89 39,323
2019-07-16 $40.39 $40.39 $40.37 $40.38 $38.88 20,549
2019-07-15 $40.37 $40.38 $40.36 $40.37 $38.87 14,869
2019-07-12 $40.37 $40.37 $40.36 $40.36 $38.86 24,177
2019-07-11 $40.35 $40.37 $40.35 $40.36 $38.86 21,767
2019-07-10 $40.37 $40.37 $40.35 $40.36 $38.86 69,443
2019-07-09 $40.35 $40.36 $40.35 $40.35 $38.85 36,973
2019-07-08 $40.36 $40.36 $40.35 $40.36 $38.86 26,682
2019-07-05 $40.36 $40.37 $40.35 $40.36 $38.86 48,356
2019-07-03 $40.34 $40.35 $40.32 $40.35 $38.85 197,601
2019-07-02 $40.34 $40.35 $40.32 $40.34 $38.84 34,702
2019-07-01 $40.35 $40.35 $40.32 $40.34 $38.84 11,643
2019-06-28 $40.40 $40.43 $40.40 $40.43 $38.84 31,808
2019-06-27 $40.42 $40.42 $40.40 $40.41 $38.81 25,389
2019-06-26 $40.42 $40.42 $40.40 $40.41 $38.82 24,054
2019-06-25 $40.40 $40.41 $40.40 $40.41 $38.82 110,734
2019-06-24 $40.41 $40.42 $40.41 $40.42 $38.83 21,885
2019-06-21 $40.41 $40.41 $40.39 $40.41 $38.82 80,382
2019-06-20 $40.38 $40.40 $40.37 $40.40 $38.80 15,913
2019-06-19 $40.37 $40.38 $40.37 $40.38 $38.78 17,350
2019-06-18 $40.38 $40.38 $40.36 $40.38 $38.79 459,224
2019-06-17 $40.36 $40.39 $40.36 $40.39 $38.80 17,716
2019-06-14 $40.38 $40.38 $40.35 $40.37 $38.78 24,398
2019-06-13 $40.36 $40.36 $40.34 $40.35 $38.76 47,433
2019-06-12 $40.37 $40.37 $40.33 $40.35 $38.76 16,455
2019-06-11 $40.34 $40.35 $40.33 $40.33 $38.74 32,188
2019-06-10 $40.34 $40.35 $40.33 $40.33 $38.74 14,693
2019-06-07 $40.32 $40.34 $40.32 $40.33 $38.74 17,545
2019-06-06 $40.34 $40.34 $40.32 $40.32 $38.73 14,880
2019-06-05 $40.32 $40.34 $40.32 $40.33 $38.74 31,920
2019-06-04 $40.35 $40.35 $40.31 $40.33 $38.74 426,351
2019-06-03 $40.34 $40.34 $40.32 $40.32 $38.73 34,329
2019-05-31 $40.43 $40.43 $40.40 $40.42 $38.74 22,969
2019-05-30 $40.40 $40.41 $40.39 $40.41 $38.73 33,049
2019-05-29 $40.38 $40.41 $40.38 $40.40 $38.72 467,626
2019-05-28 $40.38 $40.40 $40.38 $40.39 $38.71 10,546
2019-05-24 $40.38 $40.40 $40.37 $40.37 $38.69 38,014
2019-05-23 $40.38 $40.38 $40.36 $40.37 $38.69 286,441
2019-05-22 $40.38 $40.38 $40.36 $40.38 $38.70 24,461
2019-05-21 $40.38 $40.38 $40.35 $40.37 $38.69 15,863
2019-05-20 $40.35 $40.37 $40.35 $40.37 $38.69 17,141
2019-05-17 $40.36 $40.39 $40.35 $40.37 $38.69 9,932
2019-05-16 $40.35 $40.38 $40.35 $40.36 $38.68 9,997
2019-05-15 $40.38 $40.38 $40.35 $40.36 $38.68 52,767
2019-05-14 $40.37 $40.37 $40.35 $40.36 $38.68 78,413
2019-05-13 $40.36 $40.36 $40.34 $40.36 $38.68 132,263
2019-05-10 $40.33 $40.36 $40.33 $40.34 $38.66 8,486
2019-05-09 $40.34 $40.35 $40.32 $40.35 $38.67 63,653
2019-05-08 $40.35 $40.35 $40.32 $40.33 $38.65 12,037
2019-05-07 $40.32 $40.33 $40.32 $40.33 $38.65 82,968
2019-05-06 $40.35 $40.35 $40.31 $40.32 $38.64 54,768
2019-05-03 $40.30 $40.32 $40.30 $40.31 $38.63 16,691
2019-05-02 $40.29 $40.31 $40.29 $40.31 $38.63 32,779
2019-05-01 $40.30 $40.30 $40.29 $40.30 $38.62 44,979
2019-04-30 $40.38 $40.39 $40.38 $40.39 $38.62 51,801
2019-04-29 $40.39 $40.39 $40.37 $40.38 $38.61 26,617
2019-04-26 $40.37 $40.38 $40.36 $40.38 $38.61 36,003
2019-04-25 $40.38 $40.39 $40.36 $40.38 $38.61 45,028
2019-04-24 $40.35 $40.36 $40.35 $40.36 $38.59 99,715
2019-04-23 $40.36 $40.36 $40.35 $40.35 $38.58 27,747
2019-04-22 $40.37 $40.37 $40.34 $40.35 $38.58 22,170
2019-04-18 $40.37 $40.37 $40.33 $40.35 $38.58 16,877
2019-04-17 $40.36 $40.36 $40.33 $40.33 $38.57 19,276
2019-04-16 $40.35 $40.35 $40.31 $40.33 $38.57 24,207
2019-04-15 $40.33 $40.34 $40.31 $40.32 $38.56 45,815
2019-04-12 $40.30 $40.32 $40.30 $40.31 $38.55 15,695
2019-04-11 $40.32 $40.34 $40.30 $40.31 $38.55 23,725
2019-04-10 $40.33 $40.33 $40.29 $40.32 $38.56 99,683
2019-04-09 $40.30 $40.32 $40.29 $40.32 $38.56 23,300
2019-04-08 $40.32 $40.32 $40.28 $40.31 $38.55 183,735
2019-04-05 $40.29 $40.32 $40.29 $40.30 $38.54 18,457
2019-04-04 $40.29 $40.31 $40.28 $40.30 $38.54 22,620
2019-04-03 $40.27 $40.30 $40.26 $40.28 $38.52 20,371
2019-04-02 $40.25 $40.29 $40.25 $40.27 $38.51 48,215
2019-04-01 $40.29 $40.29 $40.25 $40.26 $38.50 20,993
2019-03-29 $40.37 $40.38 $40.36 $40.36 $38.51 14,749
2019-03-28 $40.33 $40.37 $40.33 $40.35 $38.50 13,475
2019-03-27 $40.33 $40.35 $40.32 $40.33 $38.48 23,622
2019-03-26 $40.36 $40.36 $40.33 $40.34 $38.49 9,396
2019-03-25 $40.33 $40.35 $40.32 $40.33 $38.48 25,319
2019-03-22 $40.34 $40.35 $40.31 $40.34 $38.49 21,053
2019-03-21 $40.34 $40.34 $40.31 $40.31 $38.46 19,703
2019-03-20 $40.33 $40.33 $40.32 $40.33 $38.48 37,052
2019-03-19 $40.31 $40.33 $40.30 $40.32 $38.47 97,861
2019-03-18 $40.30 $40.32 $40.30 $40.32 $38.47 24,190
2019-03-15 $40.30 $40.32 $40.29 $40.30 $38.45 25,305
2019-03-14 $40.30 $40.30 $40.28 $40.29 $38.44 12,214
2019-03-13 $40.29 $40.30 $40.28 $40.30 $38.45 12,386
2019-03-12 $40.28 $40.29 $40.27 $40.28 $38.43 37,322
2019-03-11 $40.28 $40.29 $40.28 $40.29 $38.44 35,112
2019-03-08 $40.29 $40.29 $40.28 $40.28 $38.43 34,493
2019-03-07 $40.26 $40.27 $40.25 $40.26 $38.41 13,248
2019-03-06 $40.26 $40.26 $40.24 $40.26 $38.41 23,588
2019-03-05 $40.25 $40.25 $40.23 $40.25 $38.40 38,609
2019-03-04 $40.25 $40.26 $40.25 $40.26 $38.41 17,868
2019-03-01 $40.24 $40.26 $40.23 $40.25 $38.40 26,609
2019-02-28 $40.33 $40.33 $40.30 $40.33 $38.40 27,336
2019-02-27 $40.32 $40.33 $40.30 $40.33 $38.40 47,740
2019-02-26 $40.31 $40.32 $40.30 $40.32 $38.39 47,056
2019-02-25 $40.29 $40.31 $40.29 $40.31 $38.38 45,940
2019-02-22 $40.29 $40.30 $40.28 $40.29 $38.36 28,158
2019-02-21 $40.28 $40.29 $40.27 $40.28 $38.35 19,238
2019-02-20 $40.27 $40.29 $40.26 $40.28 $38.35 34,657
2019-02-19 $40.27 $40.28 $40.26 $40.27 $38.34 11,789
2019-02-15 $40.25 $40.27 $40.25 $40.26 $38.33 33,111
2019-02-14 $40.27 $40.27 $40.24 $40.27 $38.34 58,308
2019-02-13 $40.28 $40.28 $40.26 $40.28 $38.35 66,285
2019-02-12 $40.27 $40.28 $40.27 $40.27 $38.34 16,162
2019-02-11 $40.27 $40.27 $40.25 $40.26 $38.33 6,985
2019-02-08 $40.26 $40.27 $40.24 $40.26 $38.33 30,044
2019-02-07 $40.24 $40.25 $40.23 $40.25 $38.32 20,636
2019-02-06 $40.22 $40.25 $40.22 $40.24 $38.31 20,980
2019-02-05 $40.23 $40.24 $40.22 $40.23 $38.30 40,412
2019-02-04 $40.21 $40.22 $40.20 $40.21 $38.29 34,810
2019-02-01 $40.22 $40.24 $40.20 $40.23 $38.30 65,983
2019-01-31 $40.28 $40.31 $40.27 $40.31 $38.30 80,973
2019-01-30 $40.28 $40.30 $40.27 $40.30 $38.29 34,539
2019-01-29 $40.27 $40.29 $40.26 $40.26 $38.25 321,970
2019-01-28 $40.28 $40.28 $40.25 $40.26 $38.25 80,949
2019-01-25 $40.28 $40.28 $40.24 $40.27 $38.26 17,991
2019-01-24 $40.23 $40.25 $40.23 $40.25 $38.24 39,238
2019-01-23 $40.23 $40.25 $40.22 $40.23 $38.22 20,940
2019-01-22 $40.24 $40.24 $40.20 $40.20 $38.19 52,552
2019-01-18 $40.21 $40.22 $40.19 $40.21 $38.20 27,001
2019-01-17 $40.21 $40.21 $40.18 $40.18 $38.17 112,736
2019-01-16 $40.16 $40.18 $40.16 $40.17 $38.16 22,267
2019-01-15 $40.16 $40.17 $40.16 $40.17 $38.16 145,068
2019-01-14 $40.17 $40.18 $40.15 $40.16 $38.15 278,888
2019-01-11 $40.15 $40.17 $40.14 $40.17 $38.16 68,162
2019-01-10 $40.14 $40.17 $40.14 $40.17 $38.16 18,697
2019-01-09 $40.13 $40.15 $40.13 $40.15 $38.14 32,582
2019-01-08 $40.16 $40.16 $40.13 $40.13 $38.13 13,919
2019-01-07 $40.16 $40.16 $40.14 $40.15 $38.14 33,727
2019-01-04 $40.16 $40.16 $40.14 $40.15 $38.14 68,822
2019-01-03 $40.17 $40.17 $40.14 $40.16 $38.15 38,918
2019-01-02 $40.15 $40.15 $40.14 $40.14 $38.14 48,700
2018-12-31 $40.12 $40.15 $40.12 $40.15 $38.14 78,206
2018-12-28 $40.12 $40.14 $40.10 $40.13 $38.13 84,636
2018-12-27 $40.14 $40.14 $40.11 $40.12 $38.12 87,416
2018-12-26 $40.12 $40.16 $40.12 $40.15 $38.14 33,414
2018-12-24 $40.15 $40.16 $40.14 $40.16 $38.15 34,896
2018-12-21 $40.15 $40.16 $40.10 $40.14 $38.13 73,801
2018-12-20 $40.11 $40.13 $40.11 $40.13 $38.13 668,653
2018-12-19 $40.11 $40.12 $40.10 $40.10 $38.10 38,449
2018-12-18 $40.19 $40.19 $40.16 $40.18 $38.10 41,890
2018-12-17 $40.16 $40.18 $40.16 $40.18 $38.10 27,632
2018-12-14 $40.19 $40.19 $40.15 $40.17 $38.09 156,073
2018-12-13 $40.16 $40.18 $40.14 $40.14 $38.06 13,867
2018-12-12 $40.13 $40.17 $40.13 $40.15 $38.07 36,992
2018-12-11 $40.15 $40.15 $40.13 $40.14 $38.06 9,432
2018-12-10 $40.17 $40.17 $40.14 $40.14 $38.06 13,465
2018-12-07 $40.16 $40.18 $40.14 $40.18 $38.10 23,629
2018-12-06 $40.18 $40.20 $40.17 $40.19 $38.11 186,749
2018-12-04 $40.19 $40.21 $40.18 $40.21 $38.12 6,825
2018-12-03 $40.21 $40.21 $40.19 $40.19 $38.11 40,521
2018-11-30 $40.28 $40.28 $40.27 $40.27 $38.11 19,509
2018-11-29 $40.29 $40.29 $40.27 $40.27 $38.11 8,776
2018-11-28 $40.28 $40.29 $40.27 $40.29 $38.13 14,999
2018-11-27 $40.28 $40.29 $40.27 $40.27 $38.11 19,981
2018-11-26 $40.29 $40.29 $40.27 $40.28 $38.12 11,473
2018-11-23 $40.28 $40.29 $40.27 $40.27 $38.11 1,166
2018-11-21 $40.26 $40.29 $40.26 $40.29 $38.13 8,089
2018-11-20 $40.27 $40.28 $40.26 $40.28 $38.12 12,277
2018-11-19 $40.27 $40.29 $40.26 $40.26 $38.10 31,618
2018-11-16 $40.31 $40.31 $40.25 $40.29 $38.13 9,311
2018-11-15 $40.28 $40.28 $40.26 $40.27 $38.11 10,444
2018-11-14 $40.26 $40.28 $40.26 $40.28 $38.12 12,171
2018-11-13 $40.28 $40.28 $40.26 $40.27 $38.11 14,356
2018-11-12 $40.28 $40.28 $40.26 $40.27 $38.11 14,531
2018-11-09 $40.26 $40.26 $40.25 $40.25 $38.09 7,311
2018-11-08 $40.25 $40.26 $40.25 $40.26 $38.10 10,081
2018-11-07 $40.24 $40.25 $40.24 $40.25 $38.09 13,634
2018-11-06 $40.25 $40.26 $40.22 $40.24 $38.08 60,464
2018-11-05 $40.24 $40.26 $40.24 $40.24 $38.08 7,749
2018-11-02 $40.25 $40.25 $40.24 $40.24 $38.08 17,286
2018-11-01 $40.25 $40.26 $40.24 $40.26 $38.10 12,466
2018-10-31 $40.31 $40.32 $40.30 $40.32 $38.08 24,681
2018-10-30 $40.31 $40.34 $40.29 $40.34 $38.10 40,040
2018-10-29 $40.29 $40.34 $40.29 $40.29 $38.06 33,618
2018-10-26 $40.29 $40.32 $40.29 $40.31 $38.08 84,504
2018-10-25 $40.29 $40.32 $40.29 $40.29 $38.06 201,004
2018-10-24 $40.31 $40.31 $40.29 $40.31 $38.08 10,285
2018-10-23 $40.29 $40.31 $40.29 $40.30 $38.07 12,783
2018-10-22 $40.29 $40.31 $40.28 $40.29 $38.06 6,207
2018-10-19 $40.29 $40.30 $40.27 $40.30 $38.07 98,958
2018-10-18 $40.27 $40.30 $40.27 $40.28 $38.05 8,087
2018-10-17 $40.29 $40.30 $40.28 $40.28 $38.05 26,585
2018-10-16 $40.30 $40.30 $40.28 $40.28 $38.05 4,305
2018-10-15 $40.28 $40.30 $40.28 $40.29 $38.06 14,549
2018-10-12 $40.29 $40.29 $40.26 $40.26 $38.03 14,933
2018-10-11 $40.26 $40.29 $40.26 $40.28 $38.05 18,094
2018-10-10 $40.27 $40.27 $40.25 $40.25 $38.02 25,078
2018-10-09 $40.27 $40.27 $40.26 $40.26 $38.03 21,066
2018-10-08 $40.26 $40.28 $40.26 $40.27 $38.04 6,002
2018-10-05 $40.27 $40.27 $40.25 $40.26 $38.03 9,591
2018-10-04 $40.26 $40.27 $40.25 $40.27 $38.04 26,292
2018-10-03 $40.24 $40.25 $40.24 $40.24 $38.01 3,760
2018-10-02 $40.25 $40.25 $40.24 $40.25 $38.02 11,059
2018-10-01 $40.23 $40.24 $40.23 $40.23 $38.00 23,300
2018-09-28 $40.30 $40.32 $40.30 $40.32 $38.02 2,728
2018-09-27 $40.32 $40.32 $40.30 $40.30 $38.00 8,301
2018-09-26 $40.31 $40.32 $40.30 $40.30 $38.00 2,656
2018-09-25 $40.30 $40.32 $40.30 $40.31 $38.01 5,271
2018-09-24 $40.32 $40.32 $40.29 $40.32 $38.02 34,392
2018-09-21 $40.30 $40.31 $40.30 $40.30 $38.00 25,059
2018-09-20 $40.32 $40.32 $40.29 $40.32 $38.02 4,584
2018-09-19 $40.31 $40.31 $40.29 $40.31 $38.01 8,222
2018-09-18 $40.32 $40.32 $40.29 $40.31 $38.01 12,340
2018-09-17 $40.30 $40.30 $40.29 $40.30 $38.00 8,153
2018-09-14 $40.30 $40.30 $40.28 $40.28 $37.98 7,467
2018-09-13 $40.30 $40.31 $40.28 $40.28 $37.98 2,202
2018-09-12 $40.30 $40.30 $40.28 $40.28 $37.98 13,373
2018-09-11 $40.29 $40.30 $40.28 $40.28 $37.98 11,648
2018-09-10 $40.28 $40.29 $40.27 $40.28 $37.98 9,884
2018-09-07 $40.27 $40.29 $40.26 $40.27 $37.97 2,767
2018-09-06 $40.29 $40.31 $40.26 $40.26 $37.96 12,579
2018-09-05 $40.29 $40.30 $40.25 $40.30 $38.00 3,619
2018-09-04 $40.25 $40.28 $40.25 $40.26 $37.96 20,635
2018-08-31 $40.37 $40.37 $40.32 $40.33 $37.96 264,448
2018-08-30 $40.32 $40.36 $40.32 $40.33 $37.96 31,647
2018-08-29 $40.32 $40.35 $40.32 $40.33 $37.96 20,237
2018-08-28 $40.34 $40.34 $40.31 $40.31 $37.94 22,882
2018-08-27 $40.33 $40.35 $40.31 $40.33 $37.96 11,864
2018-08-24 $40.32 $40.32 $40.30 $40.32 $37.95 12,711
2018-08-23 $40.34 $40.34 $40.29 $40.29 $37.92 32,145
2018-08-22 $40.32 $40.32 $40.29 $40.29 $37.92 10,939
2018-08-21 $40.31 $40.33 $40.30 $40.30 $37.93 1,178
2018-08-20 $40.33 $40.33 $40.29 $40.33 $37.96 5,739
2018-08-17 $40.33 $40.33 $40.28 $40.33 $37.96 4,478
2018-08-16 $40.32 $40.32 $40.28 $40.30 $37.93 761,556
2018-08-15 $40.31 $40.31 $40.28 $40.31 $37.94 75,977
2018-08-14 $40.29 $40.31 $40.28 $40.28 $37.91 9,750
2018-08-13 $40.30 $40.31 $40.28 $40.28 $37.91 7,660
2018-08-10 $40.30 $40.30 $40.26 $40.29 $37.92 12,253
2018-08-09 $40.26 $40.29 $40.26 $40.29 $37.92 24,095
2018-08-08 $40.26 $40.27 $40.24 $40.27 $37.90 18,062
2018-08-07 $40.24 $40.28 $40.24 $40.27 $37.90 14,970
2018-08-06 $40.24 $40.29 $40.24 $40.26 $37.89 52,263
2018-08-03 $40.27 $40.28 $40.23 $40.24 $37.87 14,056
2018-08-02 $40.25 $40.27 $40.25 $40.27 $37.90 18,357
2018-08-01 $40.27 $40.27 $40.24 $40.24 $37.87 19,613
2018-07-31 $40.31 $40.35 $40.29 $40.34 $37.89 66,575
2018-07-30 $40.33 $40.34 $40.32 $40.33 $37.89 21,693
2018-07-27 $40.33 $40.33 $40.28 $40.33 $37.89 18,119
2018-07-26 $40.32 $40.32 $40.31 $40.32 $37.88 3,821
2018-07-25 $40.32 $40.32 $40.32 $40.32 $37.88 16,869
2018-07-24 $40.29 $40.32 $40.28 $40.32 $37.88 14,326
2018-07-23 $40.29 $40.33 $40.29 $40.29 $37.85 17,959
2018-07-20 $40.28 $40.29 $40.26 $40.29 $37.85 21,988
2018-07-19 $40.28 $40.28 $40.25 $40.26 $37.82 19,358
2018-07-18 $40.27 $40.27 $40.25 $40.25 $37.81 14,499
2018-07-17 $40.26 $40.27 $40.24 $40.25 $37.81 2,882
2018-07-16 $40.30 $40.30 $40.24 $40.26 $37.82 11,510
2018-07-13 $40.26 $40.28 $40.26 $40.28 $37.84 12,641
2018-07-12 $40.25 $40.28 $40.25 $40.28 $37.84 19,170
2018-07-11 $40.25 $40.29 $40.24 $40.29 $37.85 44,373
2018-07-10 $40.23 $40.28 $40.23 $40.23 $37.79 5,349
2018-07-09 $40.27 $40.34 $40.23 $40.26 $37.82 28,857
2018-07-06 $40.25 $40.28 $40.23 $40.25 $37.81 16,971
2018-07-05 $40.22 $40.26 $40.22 $40.26 $37.82 7,611
2018-07-03 $40.21 $40.27 $40.21 $40.23 $37.79 18,617
2018-07-02 $40.23 $40.23 $40.21 $40.21 $37.77 27,491
2018-06-29 $40.28 $40.32 $40.28 $40.30 $37.79 6,117
2018-06-28 $40.29 $40.32 $40.27 $40.32 $37.81 12,523
2018-06-27 $40.29 $40.32 $40.28 $40.32 $37.81 12,365
2018-06-26 $40.31 $40.31 $40.26 $40.29 $37.78 29,656
2018-06-25 $40.29 $40.33 $40.29 $40.31 $37.80 227,952
2018-06-22 $40.28 $40.29 $40.26 $40.29 $37.78 9,989
2018-06-21 $40.28 $40.30 $40.25 $40.28 $37.77 15,205
2018-06-20 $40.30 $40.30 $40.26 $40.29 $37.78 10,730
2018-06-19 $40.27 $40.30 $40.25 $40.27 $37.76 25,607
2018-06-18 $40.26 $40.29 $40.24 $40.29 $37.78 22,279
2018-06-15 $40.27 $40.28 $40.24 $40.24 $37.73 13,698
2018-06-14 $40.27 $40.27 $40.24 $40.26 $37.75 11,355
2018-06-13 $40.25 $40.28 $40.24 $40.27 $37.76 7,270
2018-06-12 $40.25 $40.28 $40.24 $40.25 $37.74 2,954
2018-06-11 $40.26 $40.28 $40.23 $40.27 $37.76 14,515
2018-06-08 $40.23 $40.27 $40.23 $40.23 $37.72 20,753
2018-06-07 $40.23 $40.24 $40.22 $40.24 $37.73 2,267
2018-06-06 $40.27 $40.27 $40.22 $40.22 $37.72 14,979
2018-06-05 $40.23 $40.26 $40.22 $40.24 $37.73 7,182
2018-06-04 $40.23 $40.26 $40.22 $40.22 $37.72 2,705
2018-06-01 $40.24 $40.25 $40.21 $40.21 $37.71 19,759
2018-05-31 $40.31 $40.32 $40.30 $40.30 $37.72 1,472
2018-05-30 $40.30 $40.32 $40.30 $40.30 $37.72 8,736
2018-05-29 $40.31 $40.34 $40.31 $40.33 $37.75 2,685
2018-05-25 $40.31 $40.31 $40.27 $40.27 $37.70 3,976
2018-05-24 $40.31 $40.31 $40.26 $40.31 $37.73 3,094
2018-05-23 $40.30 $40.31 $40.26 $40.26 $37.69 3,224
2018-05-22 $40.31 $40.31 $40.28 $40.30 $37.72 12,518
2018-05-21 $40.27 $40.31 $40.26 $40.29 $37.71 17,003
2018-05-18 $40.25 $40.27 $40.25 $40.25 $37.68 6,203
2018-05-17 $40.27 $40.30 $40.25 $40.27 $37.70 6,789
2018-05-16 $40.25 $40.27 $40.25 $40.27 $37.70 2,734
2018-05-15 $40.26 $40.29 $40.24 $40.24 $37.67 12,634
2018-05-14 $40.28 $40.28 $40.24 $40.24 $37.67 4,646
2018-05-11 $40.28 $40.28 $40.26 $40.26 $37.69 11,575
2018-05-10 $40.25 $40.28 $40.23 $40.28 $37.71 9,675
2018-05-09 $40.27 $40.27 $40.23 $40.26 $37.69 3,274
2018-05-08 $40.25 $40.25 $40.24 $40.25 $37.68 2,468
2018-05-07 $40.22 $40.24 $40.22 $40.24 $37.67 8,628
2018-05-04 $40.23 $40.25 $40.21 $40.21 $37.64 14,124
2018-05-03 $40.23 $40.25 $40.21 $40.25 $37.68 9,603
2018-05-02 $40.24 $40.25 $40.20 $40.25 $37.68 5,574
2018-05-01 $40.22 $40.24 $40.19 $40.19 $37.62 16,643
2018-04-30 $40.28 $40.28 $40.25 $40.25 $37.62 6,631
2018-04-27 $40.27 $40.28 $40.24 $40.28 $37.65 4,937
2018-04-26 $40.26 $40.28 $40.24 $40.24 $37.61 6,832
2018-04-25 $40.25 $40.28 $40.24 $40.24 $37.61 16,153
2018-04-24 $40.27 $40.27 $40.24 $40.27 $37.64 9,327
2018-04-23 $40.22 $40.26 $40.22 $40.22 $37.59 14,927
2018-04-20 $40.24 $40.25 $40.22 $40.22 $37.59 4,042
2018-04-19 $40.24 $40.24 $40.22 $40.23 $37.60 3,600
2018-04-18 $40.23 $40.24 $40.21 $40.24 $37.61 9,232
2018-04-17 $40.23 $40.24 $40.21 $40.24 $37.61 2,942
2018-04-16 $40.23 $40.24 $40.22 $40.24 $37.61 18,817
2018-04-13 $40.21 $40.23 $40.20 $40.23 $37.60 8,392
2018-04-12 $40.22 $40.23 $40.20 $40.23 $37.60 2,267
2018-04-11 $40.20 $40.23 $40.20 $40.22 $37.59 20,030
2018-04-10 $40.22 $40.22 $40.20 $40.22 $37.59 3,471
2018-04-09 $40.22 $40.22 $40.21 $40.22 $37.59 2,115
2018-04-06 $40.20 $40.21 $40.20 $40.20 $37.57 6,339
2018-04-05 $40.18 $40.22 $40.18 $40.18 $37.55 15,659
2018-04-04 $40.19 $40.22 $40.19 $40.21 $37.58 30,751
2018-04-03 $40.20 $40.21 $40.18 $40.21 $37.58 4,690
2018-04-02 $40.15 $40.22 $40.15 $40.22 $37.59 13,644
2018-03-29 $40.24 $40.25 $40.23 $40.23 $37.53 8,723
2018-03-28 $40.22 $40.25 $40.22 $40.22 $37.52 2,558
2018-03-27 $40.23 $40.25 $40.22 $40.22 $37.52 52,764
2018-03-26 $40.26 $40.26 $40.23 $40.26 $37.56 18,055
2018-03-23 $40.26 $40.26 $40.22 $40.26 $37.56 10,739
2018-03-22 $40.26 $40.26 $40.22 $40.22 $37.52 12,578
2018-03-21 $40.24 $40.26 $40.22 $40.26 $37.56 3,523
2018-03-20 $40.26 $40.26 $40.22 $40.22 $37.52 600
2018-03-19 $40.26 $40.26 $40.24 $40.26 $37.56 2,184
2018-03-16 $40.25 $40.26 $40.22 $40.22 $37.52 6,282
2018-03-15 $40.25 $40.25 $40.22 $40.25 $37.55 8,052
2018-03-14 $40.25 $40.25 $40.22 $40.22 $37.52 1,908
2018-03-13 $40.23 $40.24 $40.23 $40.24 $37.54 814
2018-03-12 $40.22 $40.24 $40.22 $40.23 $37.53 11,085
2018-03-09 $40.21 $40.25 $40.21 $40.24 $37.54 9,016
2018-03-08 $40.23 $40.23 $40.21 $40.21 $37.51 13,895
2018-03-07 $40.25 $40.25 $40.24 $40.24 $37.54 4,363
2018-03-06 $40.24 $40.25 $40.22 $40.22 $37.52 9,491
2018-03-05 $40.25 $40.25 $40.22 $40.22 $37.52 9,224
2018-03-02 $40.24 $40.24 $40.22 $40.22 $37.52 4,295
2018-03-01 $40.22 $40.26 $40.22 $40.23 $37.53 22,282
2018-02-28 $40.26 $40.28 $40.26 $40.28 $37.52 12,717
2018-02-27 $40.25 $40.28 $40.25 $40.25 $37.49 12,776
2018-02-26 $40.28 $40.28 $40.26 $40.26 $37.50 1,467
2018-02-23 $40.30 $40.31 $40.24 $40.25 $37.49 477,471
2018-02-22 $40.31 $40.31 $40.26 $40.29 $37.52 1,522
2018-02-21 $40.27 $40.29 $40.25 $40.28 $37.52 8,651
2018-02-20 $40.30 $40.30 $40.24 $40.25 $37.49 38,416
2018-02-16 $40.29 $40.30 $40.28 $40.28 $37.52 13,682
2018-02-15 $40.29 $40.29 $40.25 $40.27 $37.51 1,751
2018-02-14 $40.27 $40.29 $40.24 $40.29 $37.52 4,761
2018-02-13 $40.24 $40.28 $40.23 $40.28 $37.52 442,166
2018-02-12 $40.23 $40.28 $40.23 $40.28 $37.52 756
2018-02-09 $40.27 $40.28 $40.23 $40.23 $37.47 20,555
2018-02-08 $40.25 $40.28 $40.23 $40.23 $37.47 11,259
2018-02-07 $40.28 $40.28 $40.25 $40.25 $37.49 4,237
2018-02-06 $40.23 $40.28 $40.22 $40.27 $37.51 61,547
2018-02-05 $40.24 $40.28 $40.23 $40.23 $37.47 5,230
2018-02-02 $40.28 $40.28 $40.23 $40.27 $37.51 1,335
2018-02-01 $40.28 $40.29 $40.23 $40.23 $37.47 14,271
2018-01-31 $40.27 $40.33 $40.27 $40.33 $37.51 1,369
2018-01-30 $40.27 $40.33 $40.27 $40.27 $37.46 1,801
2018-01-29 $40.33 $40.33 $40.27 $40.27 $37.46 5,881
2018-01-26 $40.29 $40.32 $40.29 $40.32 $37.50 4,464
2018-01-25 $40.32 $40.32 $40.26 $40.32 $37.50 37,468
2018-01-24 $40.27 $40.31 $40.26 $40.31 $37.49 2,214
2018-01-23 $40.26 $40.28 $40.24 $40.24 $37.43 3,203
2018-01-22 $40.30 $40.31 $40.24 $40.24 $37.43 17,739
2018-01-19 $40.32 $40.32 $40.28 $40.31 $37.49 5,376
2018-01-18 $40.33 $40.33 $40.28 $40.30 $37.48 2,075
2018-01-17 $40.31 $40.34 $40.25 $40.25 $37.44 3,839
2018-01-16 $40.24 $40.82 $40.24 $40.32 $37.50 92,482
2018-01-12 $40.28 $40.31 $40.28 $40.31 $37.49 5,678
2018-01-11 $40.28 $40.31 $40.28 $40.31 $37.49 4,433
2018-01-10 $40.32 $40.32 $40.26 $40.31 $37.49 5,794
2018-01-09 $40.31 $40.31 $40.26 $40.31 $37.49 10,444
2018-01-08 $40.27 $40.27 $40.24 $40.27 $37.46 10,840
2018-01-05 $40.26 $40.26 $40.22 $40.26 $37.45 2,620
2018-01-04 $40.29 $40.29 $40.24 $40.24 $37.43 1,467
2018-01-03 $40.23 $40.32 $40.23 $40.29 $37.47 4,401
2018-01-02 $40.23 $40.24 $40.20 $40.23 $37.42 54,577
2017-12-29 $40.21 $40.21 $40.19 $40.19 $37.38 3,186
2017-12-28 $40.23 $40.25 $40.22 $40.22 $37.41 16,544
2017-12-27 $40.21 $40.24 $40.21 $40.23 $37.42 5,131
2017-12-26 $40.24 $40.28 $40.21 $40.28 $37.46 2,160
2017-12-22 $40.27 $40.27 $40.20 $40.23 $37.42 8,560
2017-12-21 $40.27 $40.27 $40.22 $40.27 $37.46 2,808
2017-12-20 $40.26 $40.31 $40.21 $40.25 $37.44 22,693
2017-12-19 $40.24 $40.27 $40.24 $40.27 $37.46 9,145
2017-12-18 $40.21 $40.29 $40.21 $40.29 $37.46 14,668
2017-12-15 $40.28 $40.30 $40.25 $40.29 $37.46 22,350
2017-12-14 $40.29 $40.29 $40.21 $40.21 $37.38 2,236
2017-12-13 $40.27 $40.29 $40.27 $40.29 $37.46 3,848
2017-12-12 $40.24 $40.27 $40.24 $40.27 $37.44 708
2017-12-11 $40.21 $40.21 $40.20 $40.20 $37.37 533
2017-12-08 $40.27 $40.27 $40.26 $40.26 $37.43 1,410
2017-12-07 $40.27 $40.28 $40.20 $40.20 $37.37 4,107
2017-12-06 $40.28 $40.28 $40.25 $40.26 $37.43 1,126
2017-12-05 $40.30 $40.31 $40.20 $40.25 $37.42 4,454
2017-12-04 $40.24 $40.24 $40.24 $40.24 $37.41 275
2017-12-01 $40.27 $40.27 $40.19 $40.27 $37.44 7,950
2017-11-30 $40.31 $40.32 $40.24 $40.24 $37.37 6,070
2017-11-29 $40.24 $40.31 $40.24 $40.24 $37.37 2,666
2017-11-28 $40.24 $40.24 $40.24 $40.24 $37.37 918
2017-11-27 $40.30 $40.30 $40.30 $40.30 $37.43 310
2017-11-24 $40.30 $40.30 $40.30 $40.30 $37.42 2,840
2017-11-22 $40.30 $40.31 $40.24 $40.31 $37.43 5,464
2017-11-21 $40.27 $40.30 $40.27 $40.27 $37.39 9,652
2017-11-20 $40.30 $40.30 $40.27 $40.30 $37.42 2,887
2017-11-17 $40.30 $40.30 $40.30 $40.30 $37.42 450
2017-11-16 $40.29 $40.30 $40.25 $40.30 $37.42 6,737
2017-11-15 $40.29 $40.29 $40.25 $40.29 $37.41 2,418
2017-11-14 $40.29 $40.29 $40.23 $40.23 $37.36 1,179
2017-11-13 $40.22 $40.30 $40.22 $40.30 $37.42 10,200
2017-11-10 $40.23 $40.26 $40.21 $40.25 $37.38 7,400
2017-11-09 $40.29 $40.30 $40.26 $40.30 $37.42 2,782
2017-11-08 $40.24 $40.29 $40.22 $40.22 $37.35 7,940
2017-11-07 $40.29 $40.29 $40.25 $40.25 $37.38 4,868
2017-11-06 $40.27 $40.29 $40.26 $40.29 $37.41 9,127
2017-11-03 $40.25 $40.29 $40.21 $40.21 $37.34 2,395
2017-11-02 $40.26 $40.29 $40.23 $40.29 $37.41 11,574
2017-11-01 $40.28 $40.29 $40.21 $40.23 $37.36 24,099
2017-10-31 $40.29 $40.33 $40.25 $40.25 $37.33 19,520
2017-10-30 $40.26 $40.29 $40.26 $40.29 $37.37 764
2017-10-27 $40.30 $40.33 $40.29 $40.29 $37.37 2,900
2017-10-26 $40.29 $40.32 $40.25 $40.25 $37.33 6,281
2017-10-25 $40.31 $40.32 $40.25 $40.32 $37.39 2,198
2017-10-24 $40.32 $40.32 $40.24 $40.24 $37.32 1,959
2017-10-23 $40.26 $40.32 $40.25 $40.25 $37.33 1,830
2017-10-20 $40.31 $40.31 $40.24 $40.24 $37.32 3,138
2017-10-19 $40.29 $40.34 $40.29 $40.34 $37.41 4,320
2017-10-18 $40.31 $40.31 $40.29 $40.29 $37.37 4,826
2017-10-17 $40.30 $40.30 $40.25 $40.25 $37.33 789
2017-10-16 $40.30 $40.30 $40.23 $40.24 $37.32 5,319
2017-10-13 $40.30 $40.30 $40.30 $40.30 $37.38 457
2017-10-12 $40.28 $40.30 $40.27 $40.30 $37.38 8,755
2017-10-11 $40.23 $40.26 $40.22 $40.25 $37.33 5,613
2017-10-10 $40.26 $40.28 $40.23 $40.28 $37.36 930
2017-10-09 $40.23 $40.28 $40.23 $40.28 $37.36 830
2017-10-06 $40.26 $40.28 $40.26 $40.28 $37.36 836
2017-10-05 $40.28 $40.29 $40.23 $40.25 $37.33 6,628
2017-10-04 $40.22 $40.28 $40.22 $40.23 $37.31 6,256
2017-10-03 $40.29 $40.29 $40.21 $40.21 $37.29 4,024
2017-10-02 $40.28 $40.29 $40.21 $40.21 $37.29 11,749
2017-09-29 $40.25 $40.33 $40.25 $40.25 $37.29 3,503
2017-09-28 $40.31 $40.33 $40.29 $40.33 $37.36 6,120
2017-09-27 $40.31 $40.34 $40.26 $40.31 $37.34 5,515
2017-09-26 $40.24 $40.29 $40.24 $40.24 $37.28 3,662
2017-09-25 $40.32 $40.32 $40.32 $40.32 $37.35 4,860
2017-09-22 $40.30 $40.30 $40.30 $40.30 $37.33 417
2017-09-21 $40.31 $40.31 $40.25 $40.25 $37.29 1,076
2017-09-20 $40.30 $40.31 $40.30 $40.31 $37.34 3,628
2017-09-19 $40.30 $40.31 $40.24 $40.31 $37.34 3,252
2017-09-18 $40.24 $40.25 $40.24 $40.24 $37.28 565
2017-09-15 $40.29 $40.30 $40.24 $40.26 $37.30 819
2017-09-14 $40.27 $40.30 $40.24 $40.29 $37.32 12,870
2017-09-13 $40.26 $40.26 $40.23 $40.24 $37.28 2,539
2017-09-12 $40.23 $40.27 $40.23 $40.27 $37.30 3,352
2017-09-11 $40.27 $40.27 $40.22 $40.22 $37.26 677
2017-09-08 $40.29 $40.29 $40.23 $40.26 $37.30 61,668
2017-09-07 $40.29 $40.29 $40.23 $40.24 $37.28 5,268
2017-09-06 $40.29 $40.29 $40.29 $40.29 $37.32 6,254
2017-09-05 $40.22 $40.29 $40.22 $40.29 $37.32 1,550
2017-09-01 $40.28 $40.29 $40.24 $40.29 $37.32 10,120
2017-08-31 $40.33 $40.33 $40.32 $40.33 $37.32 2,705
2017-08-30 $40.33 $40.33 $40.30 $40.33 $37.32 958
2017-08-29 $40.32 $40.32 $40.32 $40.32 $37.31 290
2017-08-28 $40.32 $40.32 $40.32 $40.32 $37.31 900
2017-08-25 $40.28 $40.32 $40.28 $40.32 $37.31 768
2017-08-24 $40.25 $40.27 $40.25 $40.26 $37.25 3,721
2017-08-23 $40.30 $40.32 $40.30 $40.32 $37.31 1,035
2017-08-22 $40.30 $40.30 $40.25 $40.25 $37.25 537
2017-08-21 $40.30 $40.30 $40.30 $40.30 $37.29 345
2017-08-18 $40.29 $40.30 $40.24 $40.30 $37.29 2,150
2017-08-17 $40.29 $40.30 $40.29 $40.29 $37.28 463
2017-08-16 $40.29 $40.30 $40.29 $40.30 $37.29 330
2017-08-15 $40.30 $40.30 $40.24 $40.24 $37.23 513
2017-08-14 $40.30 $40.30 $40.24 $40.24 $37.24 795
2017-08-11 $40.29 $40.30 $40.29 $40.30 $37.29 2,614
2017-08-10 $40.28 $40.30 $40.23 $40.30 $37.29 2,600
2017-08-09 $40.29 $40.30 $40.22 $40.30 $37.29 25,800
2017-08-08 $40.30 $40.30 $40.29 $40.30 $37.29 5,792
2017-08-07 $40.29 $40.30 $40.29 $40.30 $37.29 2,038
2017-08-04 $40.29 $40.29 $40.21 $40.28 $37.27 6,148
2017-08-03 $40.29 $40.30 $40.23 $40.29 $37.28 5,919
2017-08-02 $40.33 $40.33 $40.33 $40.33 $37.32 28
2017-08-01 $40.22 $40.33 $40.22 $40.33 $37.32 3,636
2017-07-31 $40.33 $40.33 $40.33 $40.33 $37.28 2,470
2017-07-28 $40.26 $40.29 $40.25 $40.29 $37.24 2,296
2017-07-27 $40.29 $40.29 $40.29 $40.29 $37.24 1,149
2017-07-26 $40.31 $40.32 $40.31 $40.32 $37.27 456
2017-07-25 $40.29 $40.32 $40.29 $40.32 $37.27 1,380
2017-07-24 $40.23 $40.29 $40.23 $40.29 $37.24 5,162
2017-07-21 $40.25 $40.30 $40.25 $40.30 $37.25 1,597
2017-07-20 $40.24 $40.24 $40.24 $40.24 $37.19 210
2017-07-19 $40.24 $40.29 $40.24 $40.29 $37.24 562
2017-07-18 $40.25 $40.25 $40.25 $40.25 $37.20 2,235
2017-07-17 $40.25 $40.30 $40.25 $40.27 $37.22 1,263
2017-07-14 $40.23 $40.30 $40.23 $40.30 $37.25 1,818
2017-07-13 $40.24 $40.27 $40.24 $40.27 $37.22 650
2017-07-12 $40.29 $40.29 $40.23 $40.23 $37.18 649
2017-07-11 $40.29 $40.29 $40.29 $40.29 $37.24 223
2017-07-10 $40.28 $40.28 $40.28 $40.28 $37.23 110
2017-07-07 $40.26 $40.26 $40.22 $40.22 $37.18 1,374
2017-07-06 $40.28 $40.28 $40.21 $40.21 $37.17 7,902
2017-07-05 $40.29 $40.29 $40.22 $40.22 $37.18 1,063
2017-07-03 $40.21 $40.27 $40.21 $40.21 $37.17 10,950
2017-06-30 $40.29 $40.32 $40.27 $40.27 $37.18 1,940
2017-06-29 $40.32 $40.32 $40.27 $40.27 $37.18 2,272
2017-06-28 $40.32 $40.33 $40.31 $40.33 $37.24 4,876
2017-06-27 $40.31 $40.32 $40.25 $40.31 $37.22 3,438
2017-06-26 $40.32 $40.32 $40.25 $40.25 $37.16 766
2017-06-23 $40.26 $40.31 $40.26 $40.31 $37.22 9,033
2017-06-22 $40.29 $40.32 $40.29 $40.32 $37.23 2,360
2017-06-21 $40.27 $40.29 $40.27 $40.29 $37.20 620
2017-06-20 $40.25 $40.25 $40.25 $40.25 $37.16 5,087
2017-06-19 $40.26 $40.30 $40.25 $40.25 $37.16 2,403
2017-06-16 $40.28 $40.28 $40.28 $40.28 $37.19 1,062
2017-06-15 $40.28 $40.28 $40.28 $40.28 $37.19 201
2017-06-14 $40.23 $40.23 $40.23 $40.23 $37.15 120
2017-06-13 $40.28 $40.28 $40.28 $40.28 $37.19 2,880
2017-06-12 $40.25 $40.25 $40.23 $40.24 $37.15 1,021
2017-06-09 $40.22 $40.22 $40.22 $40.22 $37.13 940
2017-06-08 $40.22 $40.24 $40.22 $40.23 $37.14 1,929
2017-06-07 $40.25 $40.29 $40.25 $40.28 $37.19 1,471
2017-06-06 $40.29 $40.29 $40.28 $40.29 $37.20 1,361
2017-06-05 $40.29 $40.30 $40.22 $40.30 $37.21 11,579
2017-06-02 $40.22 $40.29 $40.22 $40.29 $37.20 34
2017-06-01 $40.27 $40.29 $40.23 $40.23 $37.14 29
2017-05-31 $40.31 $40.31 $40.30 $40.31 $37.18 3,885
2017-05-30 $40.24 $40.24 $40.24 $40.24 $37.11 254
2017-05-26 $40.24 $40.30 $40.24 $40.24 $37.11 1,281
2017-05-25 $40.30 $40.30 $40.30 $40.30 $37.17 323
2017-05-24 $40.28 $40.28 $40.24 $40.24 $37.11 451
2017-05-23 $40.30 $40.30 $40.23 $40.23 $37.11 747
2017-05-22 $40.23 $40.31 $40.23 $40.23 $37.10 2,925
2017-05-19 $40.25 $40.28 $40.25 $40.25 $37.12 3,787
2017-05-18 $40.23 $40.24 $40.23 $40.23 $37.10 1,159
2017-05-17 $40.27 $40.30 $40.23 $40.30 $37.17 2,745
2017-05-16 $40.24 $40.28 $40.23 $40.28 $37.15 2,898
2017-05-15 $40.23 $40.30 $40.23 $40.30 $37.17 1,139
2017-05-12 $40.24 $40.29 $40.22 $40.23 $37.10 8,805
2017-05-11 $40.21 $40.28 $40.21 $40.25 $37.12 2,554
2017-05-10 $40.22 $40.25 $40.22 $40.24 $37.11 9,658
2017-05-09 $40.24 $40.24 $40.22 $40.22 $37.10 1,008
2017-05-08 $40.22 $40.24 $40.22 $40.23 $37.10 1,660
2017-05-05 $40.17 $40.26 $40.17 $40.17 $37.05 3,864
2017-05-04 $40.21 $40.28 $40.21 $40.22 $37.10 3,766
2017-05-03 $40.24 $40.24 $40.18 $40.18 $37.06 1,278
2017-05-02 $40.27 $40.30 $40.23 $40.24 $37.11 2,772
2017-05-01 $40.27 $40.27 $40.21 $40.21 $37.09 4,639
2017-04-28 $40.31 $40.31 $40.24 $40.30 $37.13 19,971
2017-04-27 $40.30 $40.32 $40.30 $40.32 $37.15 1,019
2017-04-26 $40.30 $40.31 $40.25 $40.30 $37.13 8,112
2017-04-25 $40.26 $40.26 $40.22 $40.22 $37.06 2,352
2017-04-24 $40.24 $40.30 $40.24 $40.24 $37.08 16,363
2017-04-21 $40.27 $40.28 $40.27 $40.28 $37.12 1,879
2017-04-20 $40.30 $40.30 $40.23 $40.23 $37.07 3,342
2017-04-19 $40.31 $40.32 $40.24 $40.24 $37.08 3,975
2017-04-18 $40.26 $40.31 $40.24 $40.31 $37.14 2,314
2017-04-17 $40.24 $40.31 $40.24 $40.25 $37.09 11,701
2017-04-13 $40.32 $40.32 $40.32 $40.32 $37.15 434
2017-04-12 $40.30 $40.30 $40.29 $40.30 $37.13 1,051
2017-04-11 $40.30 $40.33 $40.29 $40.32 $37.15 11,221
2017-04-10 $40.27 $40.28 $40.27 $40.28 $37.11 1,881
2017-04-07 $40.28 $40.28 $40.28 $40.28 $37.12 1,272
2017-04-06 $40.27 $40.28 $40.23 $40.23 $37.07 884
2017-04-05 $40.28 $40.31 $40.22 $40.22 $37.06 1,366
2017-04-04 $40.27 $40.28 $40.27 $40.27 $37.11 12,163
2017-04-03 $40.27 $40.27 $40.22 $40.27 $37.11 35,897
2017-03-31 $40.31 $40.31 $40.28 $40.31 $37.11 5,631
2017-03-30 $40.29 $40.31 $40.29 $40.31 $37.11 805
2017-03-29 $40.29 $40.31 $40.29 $40.31 $37.11 3,277
2017-03-28 $40.31 $40.31 $40.28 $40.28 $37.08 2,552
2017-03-27 $40.30 $41.27 $40.26 $40.30 $37.10 772
2017-03-24 $40.31 $40.34 $40.27 $40.27 $37.07 20,406
2017-03-23 $40.30 $40.30 $40.25 $40.25 $37.05 825
2017-03-22 $40.29 $40.31 $40.29 $40.31 $37.11 1,957
2017-03-21 $40.30 $40.30 $40.26 $40.30 $37.10 6,239
2017-03-20 $40.31 $40.31 $40.31 $40.31 $37.11 795
2017-03-17 $40.24 $40.28 $40.23 $40.23 $37.03 5,157
2017-03-16 $40.28 $40.29 $40.23 $40.29 $37.08 360
2017-03-15 $40.28 $40.29 $40.28 $40.29 $37.09 1,611
2017-03-14 $40.25 $40.28 $40.23 $40.28 $37.08 3,625
2017-03-13 $40.22 $40.27 $40.22 $40.27 $37.07 86
2017-03-10 $40.27 $40.27 $40.22 $40.22 $37.02 7
2017-03-09 $40.23 $40.28 $40.22 $40.22 $37.02 20,003
2017-03-08 $40.28 $40.28 $40.22 $40.22 $37.02 2,534
2017-03-07 $40.25 $40.26 $40.22 $40.23 $37.03 7,369
2017-03-06 $40.27 $40.28 $40.23 $40.23 $37.03 4,694
2017-03-03 $40.27 $40.27 $40.26 $40.27 $37.07 4,213
2017-03-02 $40.26 $40.26 $40.21 $40.21 $37.01 17,968
2017-03-01 $40.28 $40.28 $40.26 $40.27 $37.07 807
2017-02-28 $40.30 $40.30 $40.25 $40.25 $37.02 5,794
2017-02-27 $40.29 $40.29 $40.27 $40.27 $37.04 532
2017-02-24 $40.29 $40.29 $40.29 $40.29 $37.05 380
2017-02-23 $40.29 $40.30 $40.29 $40.29 $37.06 1,362
2017-02-22 $40.24 $40.29 $40.24 $40.28 $37.05 3,473
2017-02-21 $40.29 $40.29 $40.26 $40.28 $37.05 2,931
2017-02-17 $40.23 $40.24 $40.23 $40.24 $37.01 433
2017-02-16 $40.23 $40.28 $40.23 $40.28 $37.04 2,216
2017-02-15 $40.27 $40.28 $40.27 $40.28 $37.04 362
2017-02-14 $40.27 $40.27 $40.27 $40.27 $37.03 270
2017-02-13 $40.21 $40.27 $40.21 $40.22 $36.99 3,571
2017-02-10 $40.23 $40.25 $40.23 $40.25 $37.02 218
2017-02-09 $40.23 $40.24 $40.22 $40.22 $36.99 2,201
2017-02-08 $40.26 $40.27 $40.25 $40.27 $37.04 935
2017-02-07 $40.23 $40.25 $40.23 $40.25 $37.02 1,620
2017-02-06 $40.26 $40.27 $40.26 $40.26 $37.03 1,585
2017-02-03 $40.22 $40.26 $40.21 $40.25 $37.02 13,523
2017-02-02 $40.20 $40.22 $40.20 $40.20 $36.97 1,454
2017-02-01 $40.25 $40.25 $40.21 $40.25 $37.02 6,211
2017-01-31 $40.28 $40.28 $40.28 $40.28 $37.01 403
2017-01-30 $40.27 $40.27 $40.21 $40.27 $37.00 3,709
2017-01-27 $40.22 $40.27 $40.22 $40.26 $37.00 44,073
2017-01-26 $40.23 $40.24 $40.20 $40.20 $36.94 770
2017-01-25 $40.25 $40.25 $40.25 $40.25 $36.99 1,031
2017-01-24 $40.26 $40.26 $40.19 $40.19 $36.93 1,774
2017-01-23 $40.19 $40.25 $40.19 $40.25 $36.98 5,035
2017-01-20 $40.25 $40.25 $40.25 $40.25 $36.98 244
2017-01-19 $40.17 $40.26 $40.16 $40.26 $37.00 2,649
2017-01-18 $40.23 $40.23 $40.18 $40.18 $36.92 6,452
2017-01-17 $40.24 $40.24 $40.23 $40.23 $36.97 1,242
2017-01-13 $40.27 $40.28 $40.19 $40.24 $36.98 32,261
2017-01-12 $40.22 $40.26 $40.21 $40.24 $36.98 1,542
2017-01-11 $40.21 $40.23 $40.20 $40.21 $36.95 3,296
2017-01-10 $40.23 $40.23 $40.19 $40.23 $36.97 7,238
2017-01-09 $40.22 $40.23 $40.21 $40.23 $36.97 1,212
2017-01-06 $40.21 $41.03 $40.21 $40.21 $36.95 35,418
2017-01-05 $40.21 $40.21 $40.18 $40.20 $36.94 2,789
2017-01-04 $40.17 $40.22 $40.17 $40.22 $36.96 18,238
2017-01-03 $40.21 $40.22 $40.16 $40.16 $36.90 10,818
2016-12-30 $40.21 $40.21 $40.18 $40.20 $36.94 2,654
2016-12-29 $40.20 $40.21 $40.19 $40.21 $36.95 15,079
2016-12-28 $40.20 $40.22 $40.18 $40.22 $36.96 21,096
2016-12-27 $40.23 $40.24 $40.23 $40.23 $36.93 1,305
2016-12-23 $40.22 $40.24 $40.19 $40.20 $36.91 2,698
2016-12-22 $40.24 $40.24 $40.20 $40.20 $36.91 4,751
2016-12-21 $40.24 $40.24 $40.21 $40.24 $36.94 3,122
2016-12-20 $40.19 $40.22 $40.19 $40.22 $36.93 1,760
2016-12-19 $40.22 $40.23 $40.19 $40.23 $36.93 7,533
2016-12-16 $40.22 $40.22 $40.19 $40.20 $36.91 5,102
2016-12-15 $40.20 $40.23 $40.20 $40.23 $36.93 622
2016-12-14 $40.20 $40.20 $40.18 $40.18 $36.89 1,087
2016-12-13 $40.19 $40.20 $40.19 $40.20 $36.91 2,304
2016-12-12 $40.17 $40.22 $40.17 $40.21 $36.91 2,281
2016-12-09 $40.20 $40.20 $40.17 $40.17 $36.88 438
2016-12-08 $40.22 $40.22 $40.18 $40.18 $36.89 911
2016-12-07 $40.17 $40.17 $40.17 $40.17 $36.88 410
2016-12-06 $40.22 $40.22 $40.19 $40.19 $36.90 4,354
2016-12-05 $40.22 $40.22 $40.18 $40.18 $36.89 5,895
2016-12-02 $40.17 $40.20 $40.16 $40.16 $36.87 7,069
2016-12-01 $40.18 $40.20 $40.17 $40.20 $36.91 2,840
2016-11-30 $40.22 $40.22 $40.20 $40.20 $36.88 1,389
2016-11-29 $40.22 $40.24 $40.20 $40.20 $36.88 1,212
2016-11-28 $40.23 $40.24 $40.19 $40.23 $36.90 20,255
2016-11-25 $40.22 $40.22 $40.20 $40.20 $36.88 1,348
2016-11-23 $40.20 $40.22 $40.20 $40.20 $36.88 3,396
2016-11-22 $40.23 $40.24 $40.19 $40.21 $36.88 9,122
2016-11-21 $40.18 $40.18 $40.18 $40.18 $36.86 894
2016-11-18 $40.18 $40.22 $40.18 $40.18 $36.86 5,229
2016-11-17 $40.19 $40.19 $40.19 $40.19 $36.87 2,058
2016-11-16 $40.22 $40.23 $40.19 $40.19 $36.87 724
2016-11-15 $40.22 $40.23 $40.15 $40.22 $36.89 12,529
2016-11-14 $40.22 $40.22 $40.18 $40.18 $36.86 2,219
2016-11-11 $40.22 $40.22 $40.17 $40.18 $36.86 2,343
2016-11-10 $40.25 $40.25 $40.18 $40.22 $36.89 2,036
2016-11-09 $40.18 $40.22 $40.18 $40.22 $36.89 433
2016-11-08 $40.21 $40.22 $40.20 $40.22 $36.89 5,913
2016-11-07 $40.21 $40.21 $40.18 $40.18 $36.86 1,734
2016-11-04 $40.19 $40.21 $40.19 $40.21 $36.88 1,132
2016-11-03 $40.22 $40.23 $40.18 $40.22 $36.89 8,772
2016-11-02 $40.22 $40.22 $40.18 $40.22 $36.89 5,156
2016-11-01 $40.19 $40.22 $40.17 $40.17 $36.85 4,028
2016-10-31 $40.23 $40.25 $40.20 $40.25 $36.89 19,733
2016-10-28 $40.23 $40.25 $40.22 $40.25 $36.89 2,582
2016-10-27 $40.24 $40.24 $40.22 $40.24 $36.88 2,129
2016-10-26 $40.23 $40.24 $40.20 $40.20 $36.85 3,463
2016-10-25 $40.23 $40.24 $40.23 $40.24 $36.88 810
2016-10-24 $40.21 $40.21 $40.21 $40.21 $36.85 133
2016-10-21 $40.24 $40.24 $40.24 $40.24 $36.88 174
2016-10-20 $40.24 $40.24 $40.21 $40.21 $36.85 7,363
2016-10-19 $40.22 $40.24 $40.21 $40.21 $36.86 4,145
2016-10-18 $40.23 $40.23 $40.19 $40.23 $36.87 5,819
2016-10-17 $40.21 $40.21 $40.21 $40.21 $36.85 474
2016-10-14 $40.19 $40.26 $40.19 $40.19 $36.84 1,360
2016-10-13 $40.23 $40.23 $40.23 $40.23 $36.87 199
2016-10-12 $40.20 $40.23 $40.20 $40.23 $36.87 716
2016-10-11 $40.21 $40.22 $40.19 $40.19 $36.84 8,264
2016-10-10 $40.18 $40.21 $40.18 $40.21 $36.85 888
2016-10-07 $40.19 $40.21 $40.18 $40.20 $36.85 6,394
2016-10-06 $40.19 $40.22 $40.14 $40.16 $36.81 2,980
2016-10-05 $40.20 $40.22 $40.17 $40.17 $36.82 3,912
2016-10-04 $40.20 $40.20 $40.16 $40.16 $36.81 8,503
2016-10-03 $40.19 $40.19 $40.15 $40.15 $36.80 2,465
2016-09-30 $40.20 $40.24 $40.19 $40.19 $36.81 5,021
2016-09-29 $40.21 $40.24 $40.21 $40.21 $36.83 4,374
2016-09-28 $40.20 $40.20 $40.20 $40.20 $36.82 120
2016-09-27 $40.16 $40.16 $40.16 $40.16 $36.78 479
2016-09-26 $40.21 $40.25 $40.21 $40.22 $36.84 1,217
2016-09-23 $40.23 $40.23 $40.16 $40.18 $36.80 5,561
2016-09-22 $40.16 $40.20 $40.16 $40.18 $36.80 4,315
2016-09-21 $40.21 $40.23 $40.17 $40.23 $36.85 1,689
2016-09-20 $40.23 $40.23 $40.23 $40.23 $36.85 132
2016-09-19 $40.23 $40.23 $40.20 $40.23 $36.85 1,827
2016-09-16 $40.21 $40.23 $40.16 $40.23 $36.85 27,395
2016-09-15 $40.20 $40.20 $40.20 $40.20 $36.81 3,361
2016-09-14 $40.16 $40.16 $40.16 $40.16 $36.78 32
2016-09-13 $40.16 $40.16 $40.16 $40.16 $36.78 584
2016-09-12 $40.19 $40.19 $40.19 $40.19 $36.81 313
2016-09-09 $40.16 $40.16 $40.13 $40.13 $36.75 912
2016-09-08 $40.16 $40.20 $40.15 $40.15 $36.77 9,338
2016-09-07 $40.15 $40.15 $40.15 $40.15 $36.77 403
2016-09-06 $40.19 $40.20 $40.19 $40.20 $36.82 1,565
2016-09-02 $40.19 $40.19 $40.17 $40.19 $36.81 6,812
2016-09-01 $40.15 $40.19 $40.14 $40.19 $36.81 6,686
2016-08-31 $40.22 $40.22 $40.22 $40.22 $36.81 1,870
2016-08-30 $40.20 $40.21 $40.20 $40.21 $36.80 523
2016-08-29 $40.20 $40.20 $40.16 $40.16 $36.75 1,751
2016-08-26 $40.20 $41.14 $40.16 $40.16 $36.75 29,186
2016-08-25 $40.20 $40.21 $40.20 $40.21 $36.80 1,333
2016-08-24 $40.04 $40.17 $40.04 $40.16 $36.75 786
2016-08-23 $40.17 $40.17 $40.15 $40.15 $36.74 5,419
2016-08-22 $40.18 $40.18 $39.94 $40.15 $36.74 800
2016-08-19 $40.15 $40.15 $40.15 $40.15 $36.74 1,086
2016-08-18 $40.14 $40.19 $40.14 $40.18 $36.77 1,823
2016-08-17 $40.18 $40.18 $40.13 $40.13 $36.72 3,277
2016-08-16 $39.92 $40.13 $39.92 $40.13 $36.72 1,000
2016-08-15 $40.18 $40.18 $40.16 $40.16 $36.75 642
2016-08-12 $40.17 $40.17 $40.13 $40.13 $36.73 1,120
2016-08-11 $40.12 $40.14 $40.12 $40.12 $36.72 1,440
2016-08-10 $40.15 $40.15 $40.12 $40.15 $36.74 3,394
2016-08-09 $40.14 $40.14 $40.11 $40.14 $36.73 1,733
2016-08-08 $40.17 $40.17 $40.17 $40.17 $36.76 5,290
2016-08-05 $40.12 $40.12 $40.11 $40.11 $36.71 960
2016-08-04 $40.15 $40.15 $40.15 $40.15 $36.74 1,090
2016-08-03 $40.17 $40.17 $40.13 $40.13 $36.72 1,190
2016-08-02 $40.11 $40.15 $40.11 $40.15 $36.74 1,237
2016-08-01 $40.11 $40.15 $40.11 $40.14 $36.73 3,028
2016-07-29 $40.19 $40.19 $40.17 $40.17 $36.73 920
2016-07-28 $40.17 $40.17 $40.14 $40.14 $36.71 1,567
2016-07-27 $40.16 $40.16 $40.16 $40.16 $36.72 621
2016-07-26 $40.16 $40.16 $40.16 $40.16 $36.72 270
2016-07-25 $40.13 $40.16 $40.13 $40.16 $36.72 1,164
2016-07-22 $40.15 $40.15 $40.15 $40.15 $36.71 802
2016-07-21 $40.12 $40.15 $40.12 $40.15 $36.71 904
2016-07-20 $40.14 $40.14 $40.11 $40.11 $36.68 2,125
2016-07-19 $40.15 $40.15 $40.11 $40.11 $36.68 1,280
2016-07-18 $40.15 $40.17 $40.13 $40.13 $36.69 3,140
2016-07-15 $40.13 $40.14 $40.10 $40.10 $36.67 12,556
2016-07-14 $40.07 $40.07 $40.05 $40.06 $36.63 3,111
2016-07-13 $40.05 $40.07 $40.04 $40.04 $36.61 5,015
2016-07-12 $40.03 $40.08 $40.03 $40.04 $36.61 3,803
2016-07-11 $40.04 $40.04 $40.01 $40.03 $36.60 313,196
2016-07-08 $40.08 $40.08 $40.07 $40.07 $36.64 476
2016-07-07 $40.07 $40.07 $40.07 $40.07 $36.64 328
2016-07-06 $39.98 $40.08 $39.98 $40.01 $36.58 1,303
2016-07-05 $40.11 $40.11 $40.06 $40.07 $36.64 1,259
2016-07-01 $40.08 $40.09 $40.08 $40.08 $36.65 650
2016-06-30 $40.02 $40.02 $40.01 $40.02 $36.57 1,485
2016-06-29 $40.04 $40.10 $40.02 $40.10 $36.64 947
2016-06-28 $40.00 $40.07 $40.00 $40.00 $36.55 2,549
2016-06-27 $40.00 $40.12 $40.00 $40.10 $36.64 12,909
2016-06-24 $40.01 $40.07 $40.01 $40.04 $36.59 2,899
2016-06-23 $40.05 $40.10 $40.01 $40.02 $36.57 1,992
2016-06-22 $40.05 $40.06 $40.01 $40.04 $36.59 3,478
2016-06-21 $40.04 $40.07 $40.04 $40.07 $36.62 1,181
2016-06-20 $40.12 $40.12 $40.06 $40.09 $36.63 1,751
2016-06-17 $40.02 $40.02 $40.02 $40.02 $36.57 543
2016-06-16 $40.09 $40.10 $40.00 $40.00 $36.55 5,704
2016-06-15 $40.07 $40.07 $40.07 $40.07 $36.62 122
2016-06-14 $40.08 $40.08 $40.04 $40.04 $36.59 968
2016-06-13 $40.11 $40.12 $39.97 $40.12 $36.66 576
2016-06-10 $39.98 $40.13 $39.98 $40.13 $36.67 581
2016-06-09 $39.98 $40.07 $39.98 $40.07 $36.62 2,493
2016-06-08 $40.14 $40.14 $40.01 $40.12 $36.66 2,114
2016-06-07 $40.03 $40.09 $39.98 $39.98 $36.53 4,972
2016-06-06 $40.00 $40.05 $39.97 $39.97 $36.52 2,029
2016-06-03 $40.03 $40.04 $39.99 $40.03 $36.58 4,070
2016-06-02 $40.03 $40.03 $40.03 $40.03 $36.58 330
2016-06-01 $39.96 $40.07 $39.95 $39.98 $36.53 6,066
2016-05-31 $40.07 $40.13 $40.07 $40.13 $36.65 286,569
2016-05-27 $40.03 $40.06 $39.98 $39.98 $36.51 6,617
2016-05-26 $39.98 $40.00 $39.98 $40.00 $36.53 6,254
2016-05-25 $40.02 $40.02 $40.02 $40.02 $36.55 530
2016-05-24 $40.01 $40.01 $40.00 $40.00 $36.53 1,040
2016-05-23 $40.02 $40.04 $40.02 $40.04 $36.56 660
2016-05-20 $40.01 $40.08 $40.01 $40.03 $36.55 1,524
2016-05-19 $40.14 $40.14 $40.09 $40.09 $36.61 1,324
2016-05-18 $40.07 $40.07 $40.00 $40.00 $36.53 5,591
2016-05-17 $40.16 $40.16 $39.98 $40.00 $36.53 7,063
2016-05-16 $39.97 $39.97 $39.97 $39.97 $36.50 562
2016-05-13 $39.96 $39.96 $39.96 $39.96 $36.49 10
2016-05-12 $39.97 $39.99 $39.96 $39.96 $36.49 931
2016-05-11 $39.97 $40.03 $39.96 $39.96 $36.49 1,120
2016-05-10 $40.00 $40.03 $40.00 $40.03 $36.55 228
2016-05-09 $39.98 $39.98 $39.98 $39.98 $36.51 25
2016-05-06 $39.98 $39.98 $39.95 $39.98 $36.51 2,546
2016-05-05 $39.97 $39.99 $39.96 $39.99 $36.52 2,539
2016-05-04 $40.01 $40.01 $39.96 $39.96 $36.49 1,698
2016-05-03 $40.00 $40.07 $39.96 $39.96 $36.49 1,732
2016-05-02 $40.03 $40.07 $40.00 $40.01 $36.53 3,751
2016-04-29 $40.03 $40.03 $39.98 $40.02 $36.52 7,055
2016-04-28 $40.08 $40.08 $39.99 $40.06 $36.56 4,204
2016-04-27 $39.98 $39.98 $39.98 $39.98 $36.48 158
2016-04-26 $39.96 $40.00 $39.96 $40.00 $36.50 2,156
2016-04-25 $39.97 $40.01 $39.96 $40.01 $36.51 683
2016-04-22 $39.96 $39.96 $39.96 $39.96 $36.47 662
2016-04-21 $39.98 $39.98 $39.96 $39.96 $36.47 1,043
2016-04-20 $39.97 $39.98 $39.97 $39.98 $36.48 658
2016-04-19 $40.06 $40.06 $40.06 $40.06 $36.56 340
2016-04-18 $40.01 $40.01 $39.96 $39.96 $36.47 257
2016-04-15 $39.99 $39.99 $39.95 $39.99 $36.49 4,231
2016-04-14 $39.95 $39.98 $39.95 $39.95 $36.46 11,028
2016-04-13 $40.00 $40.00 $39.94 $39.94 $36.45 6,920
2016-04-12 $39.94 $39.99 $39.94 $39.99 $36.49 375
2016-04-11 $39.99 $39.99 $39.95 $39.98 $36.48 1,388
2016-04-08 $39.96 $39.96 $39.96 $39.96 $36.47 282
2016-04-07 $39.94 $40.00 $39.94 $40.00 $36.50 3,277
2016-04-06 $39.94 $39.97 $39.94 $39.96 $36.47 45,459
2016-04-05 $39.99 $40.01 $39.91 $39.97 $36.47 3,204
2016-04-04 $39.97 $39.99 $39.97 $39.98 $36.48 585
2016-04-01 $40.00 $40.01 $39.94 $39.98 $36.48 3,819
2016-03-31 $39.96 $39.98 $39.93 $39.94 $36.40 21,499
2016-03-30 $39.95 $40.05 $39.94 $39.95 $36.41 1,086
2016-03-29 $39.92 $40.02 $39.92 $40.02 $36.47 712
2016-03-28 $39.98 $39.98 $39.91 $39.91 $36.37 1,213
2016-03-24 $39.91 $40.01 $39.91 $39.91 $36.37 1,090
2016-03-23 $39.90 $39.91 $39.90 $39.90 $36.36 1,385
2016-03-22 $39.91 $39.96 $39.91 $39.93 $36.39 2,825
2016-03-21 $39.87 $39.93 $39.87 $39.88 $36.34 2,068
2016-03-18 $39.90 $39.93 $39.89 $39.89 $36.35 2,356
2016-03-17 $39.94 $39.95 $39.90 $39.90 $36.36 2,467
2016-03-16 $39.96 $39.96 $39.88 $39.95 $36.41 775
2016-03-15 $39.88 $39.88 $39.87 $39.87 $36.34 1,427
2016-03-14 $39.86 $39.97 $39.85 $39.86 $36.33 14,430
2016-03-11 $39.97 $39.97 $39.85 $39.85 $36.32 7,505
2016-03-10 $39.91 $39.95 $39.89 $39.95 $36.41 12,921
2016-03-09 $39.96 $39.96 $39.89 $39.89 $36.35 3,347
2016-03-08 $39.92 $39.92 $39.90 $39.90 $36.37 464
2016-03-07 $39.88 $39.96 $39.88 $39.95 $36.41 3,929
2016-03-04 $39.89 $39.98 $39.89 $39.95 $36.41 11,662
2016-03-03 $39.88 $39.95 $39.88 $39.88 $36.34 10,238
2016-03-02 $39.86 $39.89 $39.85 $39.85 $36.32 8,428
2016-03-01 $39.84 $39.87 $39.84 $39.85 $36.32 4,356,855
2016-02-29 $39.88 $39.93 $39.83 $39.90 $36.34 26,514
2016-02-26 $39.87 $39.90 $39.87 $39.87 $36.31 10,120
2016-02-25 $39.95 $39.95 $39.89 $39.89 $36.33 9,174
2016-02-24 $39.91 $39.95 $39.88 $39.93 $36.37 20,414
2016-02-23 $39.88 $39.96 $39.88 $39.93 $36.37 14,934
2016-02-22 $39.92 $40.00 $39.88 $39.88 $36.32 13,154
2016-02-19 $39.88 $40.01 $39.87 $39.91 $36.35 15,215
2016-02-18 $39.93 $40.01 $39.88 $39.96 $36.39 19,205
2016-02-17 $39.88 $39.97 $39.86 $39.92 $36.36 22,731
2016-02-16 $39.94 $40.01 $39.89 $39.91 $36.35 14,806
2016-02-12 $39.92 $39.95 $39.91 $39.91 $36.35 18,724
2016-02-11 $40.06 $40.09 $39.65 $39.88 $36.32 232,229
2016-02-10 $39.98 $40.06 $39.98 $40.00 $36.43 44,449
2016-02-09 $40.02 $40.08 $39.97 $40.00 $36.43 33,622
2016-02-08 $40.06 $40.07 $40.00 $40.07 $36.50 25,652
2016-02-05 $39.98 $40.07 $39.93 $40.00 $36.43 17,783
2016-02-04 $40.03 $40.05 $39.98 $39.99 $36.43 17,531
2016-02-03 $40.01 $40.07 $39.96 $39.99 $36.42 35,293
2016-02-02 $39.97 $40.02 $39.96 $40.02 $36.45 21,061
2016-02-01 $39.93 $40.15 $39.93 $39.98 $36.41 35,739
2016-01-29 $39.98 $40.00 $39.93 $39.98 $36.40 15,005
2016-01-28 $39.96 $39.99 $39.92 $39.92 $36.34 20,689
2016-01-27 $40.01 $40.02 $39.92 $39.92 $36.34 27,044
2016-01-26 $39.95 $40.00 $39.95 $40.00 $36.42 26,702
2016-01-25 $40.00 $40.04 $39.94 $40.00 $36.42 4,325,562
2016-01-22 $39.95 $40.00 $39.95 $40.00 $36.42 4,016
2016-01-21 $39.93 $40.00 $39.93 $40.00 $36.42 14,122
2016-01-20 $39.95 $40.00 $39.94 $39.94 $36.36 5,318
2016-01-19 $39.98 $39.98 $39.92 $39.97 $36.39 3,038
2016-01-15 $39.98 $39.98 $39.92 $39.98 $36.40 3,698
2016-01-14 $39.97 $39.99 $39.92 $39.98 $36.40 3,984
2016-01-13 $39.97 $39.98 $39.92 $39.92 $36.35 6,975
2016-01-12 $39.93 $40.01 $39.91 $39.91 $36.33 2,368
2016-01-11 $39.92 $39.93 $39.91 $39.91 $36.33 2,445
2016-01-08 $39.98 $39.98 $39.91 $39.91 $36.33 4,135
2016-01-07 $39.97 $40.06 $39.91 $39.92 $36.34 52,103
2016-01-06 $39.96 $39.98 $39.94 $39.96 $36.38 189,956
2016-01-05 $39.95 $39.97 $39.95 $39.97 $36.38 751
2016-01-04 $39.90 $39.96 $39.90 $39.96 $36.38 1,056
2015-12-31 $39.90 $39.90 $39.90 $39.90 $36.32 1,197
2015-12-30 $39.91 $39.92 $39.90 $39.90 $36.32 2,972
2015-12-29 $39.92 $39.93 $39.92 $39.92 $36.34 1,688
2015-12-28 $39.92 $39.98 $39.92 $39.92 $36.33 5,990
2015-12-24 $39.99 $39.99 $39.93 $39.93 $36.34 710
2015-12-23 $39.92 $40.01 $39.91 $39.91 $36.32 3,793
2015-12-22 $39.96 $39.98 $39.92 $39.92 $36.33 2,449
2015-12-21 $39.99 $40.61 $39.97 $39.98 $36.38 3,775
2015-12-18 $39.92 $39.99 $39.92 $39.99 $36.39 990
2015-12-17 $39.91 $39.91 $39.91 $39.91 $36.32 1,345
2015-12-16 $39.95 $39.99 $39.91 $39.93 $36.34 6,310
2015-12-15 $39.92 $39.92 $39.92 $39.92 $36.33 365
2015-12-14 $39.92 $39.92 $39.90 $39.92 $36.33 1,101
2015-12-11 $39.95 $40.00 $39.95 $40.00 $36.40 2,524
2015-12-10 $39.93 $39.99 $39.63 $39.95 $36.36 9,635
2015-12-09 $39.94 $39.94 $39.90 $39.90 $36.31 1,724
2015-12-08 $39.99 $39.99 $39.99 $39.99 $36.39 475
2015-12-07 $39.99 $39.99 $39.94 $39.94 $36.35 892
2015-12-04 $39.94 $39.99 $39.94 $39.99 $36.39 4,407
2015-12-03 $39.95 $39.95 $39.93 $39.95 $36.36 2,129
2015-12-02 $39.98 $40.01 $39.94 $39.94 $36.35 6,075
2015-12-01 $39.96 $39.99 $39.94 $39.98 $36.38 6,769
2015-11-30 $39.92 $39.95 $39.92 $39.95 $36.34 43,734
2015-11-27 $39.96 $40.01 $39.95 $39.95 $36.34 899
2015-11-25 $40.01 $40.01 $39.95 $39.95 $36.34 1,446
2015-11-24 $40.00 $40.02 $39.97 $40.02 $36.41 1,373
2015-11-23 $40.01 $40.05 $39.99 $39.99 $36.38 11,534
2015-11-20 $40.01 $40.02 $39.97 $39.97 $36.36 2,097
2015-11-19 $40.03 $40.03 $39.97 $40.02 $36.41 11,331
2015-11-18 $39.98 $39.98 $39.98 $39.98 $36.37 297
2015-11-17 $40.00 $40.03 $39.98 $40.03 $36.42 3,361
2015-11-16 $40.03 $40.03 $40.01 $40.01 $36.40 3,700
2015-11-13 $40.02 $40.03 $40.02 $40.03 $36.42 1,044
2015-11-12 $40.00 $40.03 $40.00 $40.03 $36.42 1,244
2015-11-11 $40.03 $40.03 $39.96 $39.96 $36.35 1,282
2015-11-10 $39.99 $40.06 $39.96 $39.96 $36.35 2,527
2015-11-09 $39.96 $40.05 $39.96 $40.03 $36.42 124,513
2015-11-06 $40.02 $40.02 $39.96 $39.96 $36.35 8,518
2015-11-05 $39.96 $40.03 $39.96 $40.03 $36.42 5,719
2015-11-04 $40.01 $40.03 $39.96 $39.97 $36.36 10,056
2015-11-03 $40.02 $40.03 $39.97 $39.97 $36.36 5,236
2015-11-02 $40.03 $40.03 $39.96 $39.96 $36.35 6,180
2015-10-30 $40.02 $40.02 $39.98 $39.98 $36.36 367
2015-10-29 $39.99 $40.03 $39.99 $40.03 $36.40 374
2015-10-28 $40.04 $40.05 $39.98 $39.99 $36.37 10,863
2015-10-27 $40.04 $40.04 $40.01 $40.03 $36.41 2,061
2015-10-26 $40.00 $40.04 $39.98 $39.98 $36.36 5,128
2015-10-23 $40.04 $40.04 $39.97 $40.01 $36.39 3,232
2015-10-22 $40.05 $40.05 $39.98 $40.01 $36.39 9,503
2015-10-21 $40.03 $40.03 $39.98 $39.98 $36.36 1,375
2015-10-20 $39.98 $40.05 $39.98 $40.05 $36.42 1,960
2015-10-19 $40.00 $40.04 $39.98 $40.03 $36.41 4,731
2015-10-16 $40.04 $40.05 $40.04 $40.04 $36.41 1,720
2015-10-15 $40.05 $40.05 $39.99 $39.99 $36.37 2,028
2015-10-14 $40.02 $40.04 $40.02 $40.02 $36.40 2,436
2015-10-13 $40.03 $40.04 $39.97 $40.04 $36.41 100,693
2015-10-12 $39.97 $40.00 $39.97 $40.00 $36.38 415
2015-10-09 $39.99 $40.00 $39.93 $39.99 $36.37 4,506
2015-10-08 $39.99 $40.03 $39.98 $40.03 $36.41 1,449
2015-10-07 $40.03 $40.04 $40.03 $40.03 $36.41 767
2015-10-06 $40.02 $40.02 $40.01 $40.02 $36.40 1,531
2015-10-05 $40.04 $40.04 $39.98 $40.03 $36.41 57,739
2015-10-02 $40.03 $40.04 $39.97 $40.03 $36.41 4,858
2015-10-01 $39.97 $40.03 $39.97 $40.03 $36.41 3,831
2015-09-30 $40.04 $40.05 $39.98 $39.98 $36.35 3,862
2015-09-29 $40.04 $40.05 $40.04 $40.05 $36.41 882
2015-09-28 $40.04 $40.05 $39.98 $39.98 $36.35 3,581
2015-09-25 $40.04 $40.04 $39.98 $39.98 $36.35 1,509
2015-09-24 $40.04 $40.04 $40.00 $40.04 $36.40 4,990
2015-09-23 $39.98 $40.04 $39.98 $40.04 $36.40 394
2015-09-22 $40.00 $40.04 $39.98 $40.04 $36.40 4,862
2015-09-21 $40.02 $40.02 $39.99 $39.99 $36.36 1,131
2015-09-18 $40.02 $40.04 $40.02 $40.02 $36.38 1,768
2015-09-17 $40.04 $40.04 $39.99 $40.03 $36.39 4,301
2015-09-16 $40.03 $40.04 $40.02 $40.04 $36.40 1,456
2015-09-15 $40.05 $40.05 $39.99 $39.99 $36.36 1,348
2015-09-14 $40.02 $40.04 $40.02 $40.04 $36.40 1,829
2015-09-11 $39.98 $40.04 $39.94 $39.99 $36.36 14,376
2015-09-10 $40.04 $40.04 $40.01 $40.04 $36.40 3,283
2015-09-09 $40.04 $40.04 $39.98 $39.98 $36.35 4,081
2015-09-08 $40.01 $40.04 $39.97 $40.04 $36.40 6,192
2015-09-04 $40.04 $40.04 $39.98 $40.04 $36.40 2,329
2015-09-03 $40.04 $40.04 $39.98 $40.04 $36.40 3,125
2015-09-02 $40.04 $40.04 $39.98 $39.98 $36.35 2,107
2015-09-01 $40.04 $40.05 $40.04 $40.04 $36.40 1,350

SPDR SSgA Ultra Short Term Bond ETF (ULST) News Headlines

Recent SPDR SSgA Ultra Short Term Bond ETF (ULST) News
Similar Companies to SPDR SSgA Ultra Short Term Bond ETF (ULST) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.