Vanguard Tax-Exempt Bond ETF (VTEB) Exchange: NYSE ARCA

Data as of Dec. 7, 2022

$50.06 ($0.19) 0.38%

Vanguard Tax-Exempt Bond ETF - Daily Information
Click for more stock information on Vanguard Tax-Exempt Bond ETF.
Daily Information Data
Date Dec. 7, 2022
Open $49.93
Previous Close $50.06
High $50.07
Low $49.92
Adjusted Open $49.93
Previous Adjusted Close $50.06
Adjusted High $50.07
Adjusted Low $49.92

About Vanguard Tax-Exempt Bond ETF (VTEB)

The Fund employs an indexing investment approach designed to track the Standard & Poor's National AMT-Free Municipal Bond Index, which measures the performance of the investment-grade segment of the U.S. municipal bond market. This Index includes municipal bonds from issuers that are primarily state or local governments or agencies whose interest is exempt from U.S. federal income taxes and the federal alternative minimum tax (AMT). To be eligible for inclusion in the Index, each bond must have a rating of at least investment-grade, as determined by a nationally recognized statistical rating organization (NRSRO) (e.g., at least BBB– by Fitch Ratings, Inc.); be denominated in U.S. dollars; and have a minimum par amount of $25 million. In addition, to be included in the Index, each bond must have a minimum term to maturity greater than one calendar month.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and at least 80% of the Fund's assets will be invested in securities held in the Index. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities whose income will be exempt from federal income taxes and the federal AMT. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of October 31, 2019, the dollar-weighted average maturity of the Index was 5.6 years.

Historical Stock Data for Vanguard Tax-Exempt Bond ETF (VTEB)

Date Open High Low Close Adj.Close Volume
2022-12-07 $49.93 $50.07 $49.92 $50.06 $50.06 6,412,645
2022-12-06 $49.96 $49.96 $49.86 $49.87 $49.87 6,549,217
2022-12-05 $49.83 $49.90 $49.78 $49.83 $49.83 6,946,735
2022-12-02 $49.88 $49.91 $49.77 $49.90 $49.90 6,128,116
2022-12-01 $49.80 $49.92 $49.75 $49.91 $49.91 7,102,732
2022-11-30 $49.71 $49.87 $49.65 $49.84 $49.73 7,273,539
2022-11-29 $49.55 $49.68 $49.51 $49.65 $49.54 6,318,276
2022-11-28 $49.49 $49.55 $49.48 $49.54 $49.43 7,212,106
2022-11-25 $49.53 $49.57 $49.49 $49.51 $49.40 1,906,113
2022-11-23 $49.49 $49.58 $49.43 $49.58 $49.47 5,029,804
2022-11-22 $49.32 $49.46 $49.27 $49.41 $49.41 5,721,229
2022-11-21 $49.27 $49.29 $49.17 $49.25 $49.25 10,019,793
2022-11-18 $49.20 $49.22 $49.12 $49.22 $49.22 7,070,039
2022-11-17 $49.14 $49.21 $49.07 $49.15 $49.15 6,743,616
2022-11-16 $48.87 $49.10 $48.86 $49.08 $49.08 10,356,574
2022-11-15 $48.59 $48.72 $48.56 $48.70 $48.70 7,915,433
2022-11-14 $48.63 $48.63 $48.43 $48.45 $48.45 7,374,014
2022-11-11 $48.54 $48.60 $48.49 $48.55 $48.55 7,395,582
2022-11-10 $48.32 $48.56 $48.27 $48.51 $48.51 7,394,214
2022-11-09 $47.83 $47.91 $47.78 $47.89 $47.89 12,664,881
2022-11-08 $47.70 $47.83 $47.69 $47.81 $47.81 7,950,955
2022-11-07 $47.67 $47.71 $47.58 $47.61 $47.61 13,120,657
2022-11-04 $47.63 $47.71 $47.56 $47.69 $47.69 6,903,896
2022-11-03 $47.56 $47.72 $47.53 $47.68 $47.68 14,338,077
2022-11-02 $47.66 $47.86 $47.62 $47.76 $47.76 18,316,386
2022-11-01 $47.66 $47.68 $47.53 $47.63 $47.63 10,666,724
2022-10-31 $47.64 $47.66 $47.45 $47.53 $47.44 9,896,808
2022-10-28 $47.52 $47.63 $47.49 $47.63 $47.54 9,803,063
2022-10-27 $47.50 $47.64 $47.50 $47.62 $47.53 10,743,224
2022-10-26 $47.49 $47.60 $47.38 $47.53 $47.44 12,457,103
2022-10-25 $47.67 $47.74 $47.47 $47.50 $47.41 12,284,816
2022-10-24 $47.79 $47.82 $47.54 $47.61 $47.52 15,388,475
2022-10-21 $48.00 $48.01 $47.79 $47.91 $47.91 15,248,892
2022-10-20 $48.25 $48.27 $48.02 $48.03 $48.03 12,829,477
2022-10-19 $48.32 $48.39 $48.27 $48.32 $48.32 8,105,125
2022-10-18 $48.55 $48.57 $48.42 $48.48 $48.48 8,006,033
2022-10-17 $48.60 $48.61 $48.42 $48.44 $48.44 13,672,650
2022-10-14 $48.55 $48.55 $48.34 $48.46 $48.46 8,990,559
2022-10-13 $48.22 $48.46 $48.16 $48.41 $48.41 9,801,581
2022-10-12 $48.71 $48.71 $48.51 $48.56 $48.56 9,215,172
2022-10-11 $48.47 $48.63 $48.42 $48.57 $48.57 14,391,803
2022-10-10 $48.55 $48.56 $48.38 $48.51 $48.51 6,645,189
2022-10-07 $48.52 $48.68 $48.42 $48.68 $48.68 18,263,762
2022-10-06 $48.51 $48.56 $48.40 $48.54 $48.54 15,626,134
2022-10-05 $48.51 $48.56 $48.32 $48.56 $48.56 12,258,681
2022-10-04 $48.45 $48.59 $48.36 $48.58 $48.58 7,878,988
2022-10-03 $48.10 $48.21 $48.06 $48.21 $48.21 10,235,230
2022-09-30 $48.09 $48.14 $48.01 $48.14 $48.14 8,333,114
2022-09-29 $48.15 $48.15 $48.03 $48.11 $48.11 9,355,766
2022-09-28 $48.17 $48.21 $48.04 $48.21 $48.21 9,392,357
2022-09-27 $48.11 $48.14 $47.99 $48.11 $48.11 8,437,819
2022-09-26 $48.39 $48.39 $48.17 $48.20 $48.20 9,847,394
2022-09-23 $48.55 $48.59 $48.33 $48.49 $48.49 11,721,698
2022-09-22 $48.70 $48.73 $48.55 $48.57 $48.57 13,766,194
2022-09-21 $48.74 $48.83 $48.66 $48.71 $48.71 6,818,967
2022-09-20 $48.90 $48.91 $48.73 $48.74 $48.74 15,041,867
2022-09-19 $49.07 $49.10 $48.98 $49.04 $49.04 8,215,827
2022-09-16 $49.09 $49.15 $49.04 $49.11 $49.11 6,744,219
2022-09-15 $49.18 $49.20 $49.09 $49.11 $49.11 4,117,377
2022-09-14 $49.16 $49.23 $49.12 $49.18 $49.18 8,527,897
2022-09-13 $49.32 $49.35 $49.20 $49.24 $49.24 5,752,028
2022-09-12 $49.49 $49.52 $49.35 $49.41 $49.41 6,098,288
2022-09-09 $49.32 $49.44 $49.29 $49.37 $49.37 7,566,030
2022-09-08 $49.29 $49.38 $49.29 $49.32 $49.32 3,333,492
2022-09-07 $49.31 $49.39 $49.29 $49.36 $49.36 6,024,894
2022-09-06 $49.46 $49.58 $49.29 $49.33 $49.33 6,872,309
2022-09-02 $49.56 $49.62 $49.49 $49.56 $49.56 4,484,905
2022-09-01 $49.46 $49.49 $49.35 $49.44 $49.44 6,398,801
2022-08-31 $49.76 $49.81 $49.72 $49.73 $49.64 2,826,969
2022-08-30 $49.81 $49.88 $49.76 $49.81 $49.72 3,930,184
2022-08-29 $49.95 $49.96 $49.82 $49.84 $49.75 2,874,965
2022-08-26 $50.03 $50.05 $49.95 $49.96 $49.87 3,263,575
2022-08-25 $50.11 $50.16 $50.05 $50.09 $50.00 5,372,483
2022-08-24 $50.20 $50.20 $50.02 $50.08 $49.99 2,413,482
2022-08-23 $50.22 $50.27 $50.17 $50.20 $50.11 3,130,791
2022-08-22 $50.27 $50.30 $50.21 $50.25 $50.16 2,559,246
2022-08-19 $50.38 $50.38 $50.26 $50.34 $50.25 3,631,898
2022-08-18 $50.56 $50.61 $50.49 $50.52 $50.43 3,359,991
2022-08-17 $50.72 $50.73 $50.42 $50.62 $50.52 4,341,770
2022-08-16 $50.89 $50.93 $50.81 $50.84 $50.74 2,864,404
2022-08-15 $50.97 $50.99 $50.91 $50.92 $50.82 2,758,621
2022-08-12 $50.96 $50.97 $50.82 $50.89 $50.79 3,221,731
2022-08-11 $50.97 $50.99 $50.70 $50.77 $50.67 5,803,366
2022-08-10 $50.99 $51.05 $50.90 $50.91 $50.81 2,684,028
2022-08-09 $50.84 $50.91 $50.81 $50.90 $50.80 2,049,515
2022-08-08 $50.90 $50.97 $50.81 $50.85 $50.75 3,017,176
2022-08-05 $50.97 $50.97 $50.76 $50.77 $50.67 5,196,545
2022-08-04 $51.17 $51.17 $51.10 $51.12 $51.02 3,058,792
2022-08-03 $51.08 $51.18 $50.95 $51.14 $51.04 3,603,238
2022-08-02 $51.16 $51.23 $51.04 $51.06 $50.96 2,902,196
2022-08-01 $51.07 $51.08 $51.01 $51.05 $50.95 3,151,222
2022-07-29 $51.05 $51.12 $51.04 $51.10 $50.92 2,726,276
2022-07-28 $50.95 $51.11 $50.91 $51.07 $50.89 4,156,477
2022-07-27 $50.77 $50.87 $50.76 $50.80 $50.62 3,024,331
2022-07-26 $50.74 $50.79 $50.68 $50.70 $50.52 3,180,192
2022-07-25 $50.60 $50.66 $50.52 $50.59 $50.41 4,283,586
2022-07-22 $50.72 $50.79 $50.65 $50.75 $50.57 4,165,141
2022-07-21 $50.51 $50.58 $50.47 $50.56 $50.38 5,323,208
2022-07-20 $50.58 $50.59 $50.45 $50.47 $50.29 2,989,670
2022-07-19 $50.44 $50.50 $50.40 $50.42 $50.24 3,749,474
2022-07-18 $50.51 $50.52 $50.38 $50.39 $50.21 3,708,311
2022-07-15 $50.41 $50.55 $50.39 $50.49 $50.31 4,530,871
2022-07-14 $50.33 $50.44 $50.23 $50.42 $50.24 6,162,956
2022-07-13 $50.27 $50.43 $50.20 $50.41 $50.23 9,847,157
2022-07-12 $50.50 $50.53 $50.29 $50.31 $50.13 5,408,392
2022-07-11 $50.36 $50.43 $50.32 $50.39 $50.21 4,536,883
2022-07-08 $50.28 $50.28 $50.16 $50.18 $50.00 3,190,856
2022-07-07 $50.35 $50.36 $50.17 $50.25 $50.07 4,237,637
2022-07-06 $50.44 $50.45 $50.18 $50.25 $50.07 4,688,096
2022-07-05 $50.19 $50.22 $50.14 $50.18 $50.00 3,856,348
2022-07-01 $50.06 $50.20 $50.02 $50.08 $49.90 3,009,918
2022-06-30 $50.03 $50.03 $49.88 $49.92 $49.66 4,884,401
2022-06-29 $49.68 $49.86 $49.63 $49.77 $49.51 4,723,591
2022-06-28 $49.65 $49.67 $49.56 $49.64 $49.38 6,592,583
2022-06-27 $49.61 $49.72 $49.57 $49.62 $49.36 7,870,804
2022-06-24 $49.66 $49.71 $49.58 $49.66 $49.40 5,690,168
2022-06-23 $49.66 $49.76 $49.51 $49.61 $49.35 5,316,827
2022-06-22 $49.43 $49.55 $49.39 $49.48 $49.22 7,043,109
2022-06-21 $49.37 $49.39 $49.21 $49.25 $48.99 6,910,485
2022-06-17 $49.36 $49.48 $49.20 $49.38 $49.12 8,865,238
2022-06-16 $49.24 $49.43 $49.14 $49.36 $49.10 11,662,862
2022-06-15 $49.48 $49.64 $49.26 $49.43 $49.17 10,877,660
2022-06-14 $49.42 $49.53 $49.32 $49.38 $49.12 10,484,981
2022-06-13 $49.70 $49.80 $49.07 $49.49 $49.23 22,327,666
2022-06-10 $50.21 $50.21 $50.06 $50.12 $49.86 10,740,931
2022-06-09 $50.48 $50.48 $50.35 $50.37 $50.11 6,536,592
2022-06-08 $50.69 $50.69 $50.50 $50.56 $50.30 4,562,390
2022-06-07 $50.74 $50.82 $50.64 $50.64 $50.38 9,683,003
2022-06-06 $50.92 $50.92 $50.73 $50.75 $50.49 9,491,922
2022-06-03 $50.81 $50.92 $50.70 $50.85 $50.59 4,418,445
2022-06-02 $50.89 $50.91 $50.80 $50.84 $50.58 9,374,673
2022-06-01 $50.83 $50.83 $50.65 $50.73 $50.47 6,023,446
2022-05-31 $50.88 $50.88 $50.74 $50.83 $50.49 7,447,012
2022-05-27 $50.74 $50.93 $50.74 $50.80 $50.46 3,508,892
2022-05-26 $50.47 $50.60 $50.44 $50.59 $50.25 14,589,064
2022-05-25 $50.30 $50.39 $50.24 $50.31 $49.97 6,493,313
2022-05-24 $49.84 $50.09 $49.84 $50.00 $49.67 6,404,781
2022-05-23 $49.48 $49.69 $49.48 $49.68 $49.35 11,916,982
2022-05-20 $49.35 $49.55 $49.32 $49.49 $49.16 7,664,533
2022-05-19 $49.27 $49.34 $49.19 $49.25 $48.92 11,051,624
2022-05-18 $49.15 $49.22 $49.09 $49.13 $48.80 5,959,620
2022-05-17 $49.24 $49.28 $49.16 $49.18 $48.85 7,806,119
2022-05-16 $49.34 $49.39 $49.32 $49.32 $48.99 7,125,336
2022-05-13 $49.35 $49.35 $49.27 $49.28 $48.95 7,317,987
2022-05-12 $49.52 $49.57 $49.43 $49.44 $49.11 10,646,354
2022-05-11 $49.47 $49.51 $49.37 $49.47 $49.14 12,766,378
2022-05-10 $49.58 $49.61 $49.44 $49.47 $49.14 9,098,667
2022-05-09 $49.65 $49.66 $49.50 $49.51 $49.18 10,375,587
2022-05-06 $49.68 $49.73 $49.60 $49.66 $49.33 10,390,416
2022-05-05 $49.86 $49.87 $49.64 $49.77 $49.44 18,555,273
2022-05-04 $49.95 $49.95 $49.79 $49.91 $49.58 14,399,951
2022-05-03 $50.03 $50.06 $49.88 $49.91 $49.58 9,336,779
2022-05-02 $49.97 $50.01 $49.89 $49.94 $49.61 9,709,809
2022-04-29 $50.14 $50.16 $50.05 $50.08 $49.68 5,909,643
2022-04-28 $50.15 $50.19 $50.09 $50.16 $49.75 8,065,944
2022-04-27 $50.18 $50.25 $50.11 $50.20 $49.79 8,327,823
2022-04-26 $50.37 $50.37 $50.08 $50.20 $49.79 6,901,344
2022-04-25 $50.31 $50.43 $50.22 $50.25 $49.84 11,628,944
2022-04-22 $50.30 $50.36 $50.23 $50.26 $49.85 8,371,533
2022-04-21 $50.46 $50.46 $50.24 $50.26 $49.85 11,036,727
2022-04-20 $50.38 $50.55 $50.34 $50.43 $50.02 6,115,105
2022-04-19 $50.56 $50.56 $50.30 $50.34 $49.93 10,039,983
2022-04-18 $50.69 $50.74 $50.60 $50.65 $50.24 11,547,231
2022-04-14 $50.83 $50.83 $50.65 $50.68 $50.27 7,099,174
2022-04-13 $50.85 $50.92 $50.80 $50.85 $50.44 6,017,636
2022-04-12 $50.97 $50.98 $50.82 $50.85 $50.44 5,858,974
2022-04-11 $51.08 $51.09 $50.88 $50.91 $50.50 8,767,316
2022-04-08 $51.04 $51.12 $51.01 $51.10 $50.69 7,364,138
2022-04-07 $51.23 $51.23 $51.06 $51.14 $50.73 5,864,183
2022-04-06 $51.30 $51.33 $51.18 $51.25 $50.84 6,436,470
2022-04-05 $51.54 $51.54 $51.35 $51.43 $51.01 4,251,119
2022-04-04 $51.49 $51.63 $51.48 $51.51 $51.09 6,259,335
2022-04-01 $51.49 $51.52 $51.42 $51.49 $51.07 4,525,203
2022-03-31 $51.51 $51.64 $51.51 $51.55 $51.07 7,006,129
2022-03-30 $51.42 $51.56 $51.39 $51.52 $51.04 5,431,991
2022-03-29 $51.46 $51.53 $51.41 $51.44 $50.96 5,814,045
2022-03-28 $51.54 $51.56 $51.39 $51.45 $50.97 6,241,778
2022-03-25 $51.60 $51.62 $51.48 $51.50 $51.02 9,355,102
2022-03-24 $51.75 $51.77 $51.66 $51.67 $51.18 4,605,792
2022-03-23 $51.87 $51.91 $51.75 $51.83 $51.34 8,163,001
2022-03-22 $51.95 $52.01 $51.88 $51.89 $51.40 4,921,069
2022-03-21 $52.14 $52.14 $51.93 $51.98 $51.49 4,615,790
2022-03-18 $52.22 $52.22 $52.16 $52.19 $51.70 5,473,860
2022-03-17 $52.19 $52.24 $52.12 $52.13 $51.64 5,169,782
2022-03-16 $52.07 $52.15 $51.93 $52.08 $51.59 4,272,811
2022-03-15 $52.06 $52.20 $52.01 $52.07 $51.58 6,809,211
2022-03-14 $52.30 $52.33 $52.10 $52.20 $51.71 7,789,161
2022-03-11 $52.56 $52.57 $52.40 $52.40 $51.91 4,791,994
2022-03-10 $52.68 $52.69 $52.53 $52.59 $52.10 4,759,231
2022-03-09 $52.70 $52.73 $52.66 $52.69 $52.20 3,536,401
2022-03-08 $52.77 $52.80 $52.66 $52.76 $52.26 5,886,638
2022-03-07 $52.96 $52.98 $52.90 $52.91 $52.41 4,763,940
2022-03-04 $53.05 $53.05 $52.97 $53.01 $52.51 4,226,010
2022-03-03 $53.15 $53.15 $53.01 $53.06 $52.56 3,798,465
2022-03-02 $53.24 $53.27 $53.13 $53.13 $52.63 3,900,108
2022-03-01 $53.17 $53.28 $53.17 $53.25 $52.75 4,204,711
2022-02-28 $53.22 $53.26 $53.20 $53.24 $52.66 4,074,288
2022-02-25 $53.28 $53.28 $53.09 $53.18 $52.60 2,843,667
2022-02-24 $53.26 $53.31 $53.15 $53.15 $52.57 5,587,418
2022-02-23 $53.12 $53.17 $53.07 $53.09 $52.51 3,220,674
2022-02-22 $53.10 $53.15 $53.08 $53.14 $52.56 5,576,930
2022-02-18 $53.10 $53.11 $53.07 $53.09 $52.51 5,241,339
2022-02-17 $52.99 $53.08 $52.99 $53.06 $52.48 4,964,301
2022-02-16 $52.98 $53.01 $52.87 $53.00 $52.42 6,337,798
2022-02-15 $53.05 $53.07 $52.95 $52.97 $52.39 3,432,853
2022-02-14 $53.13 $53.15 $53.04 $53.07 $52.49 4,233,971
2022-02-11 $53.29 $53.29 $53.07 $53.20 $52.62 5,333,470
2022-02-10 $53.47 $53.47 $53.25 $53.27 $52.69 3,533,103
2022-02-09 $53.55 $53.58 $53.51 $53.51 $52.93 2,800,178
2022-02-08 $53.61 $53.63 $53.50 $53.59 $53.01 3,191,545
2022-02-07 $53.67 $53.70 $53.61 $53.66 $53.08 4,184,252
2022-02-04 $53.71 $53.78 $53.57 $53.68 $53.10 5,108,727
2022-02-03 $53.65 $53.74 $53.63 $53.73 $53.15 3,458,381
2022-02-02 $53.65 $53.68 $53.59 $53.68 $53.10 3,011,360
2022-02-01 $53.48 $53.58 $53.46 $53.55 $52.97 3,080,379
2022-01-31 $53.50 $53.54 $53.41 $53.50 $52.85 3,823,754
2022-01-28 $53.68 $53.70 $53.50 $53.57 $52.92 6,746,903
2022-01-27 $53.74 $53.83 $53.63 $53.73 $53.08 6,396,478
2022-01-26 $53.95 $53.95 $53.66 $53.74 $53.09 5,171,469
2022-01-25 $54.04 $54.06 $53.94 $53.95 $53.29 4,036,603
2022-01-24 $54.14 $54.16 $54.03 $54.05 $53.39 5,763,020
2022-01-21 $54.20 $54.22 $54.09 $54.10 $53.44 4,867,281
2022-01-20 $54.29 $54.30 $54.19 $54.22 $53.56 3,173,181
2022-01-19 $54.28 $54.34 $54.24 $54.26 $53.60 4,058,650
2022-01-18 $54.35 $54.39 $54.26 $54.26 $53.60 4,623,673
2022-01-14 $54.47 $54.49 $54.40 $54.40 $53.74 2,160,415
2022-01-13 $54.48 $54.51 $54.46 $54.49 $53.83 2,230,894
2022-01-12 $54.49 $54.51 $54.46 $54.47 $53.81 3,601,013
2022-01-11 $54.47 $54.51 $54.45 $54.50 $53.84 4,553,166
2022-01-10 $54.63 $54.63 $54.49 $54.51 $53.85 2,853,667
2022-01-07 $54.72 $54.72 $54.59 $54.62 $53.96 2,997,291
2022-01-06 $54.77 $54.79 $54.71 $54.75 $54.08 2,308,614
2022-01-05 $54.90 $54.90 $54.78 $54.81 $54.14 2,086,698
2022-01-04 $54.89 $54.94 $54.86 $54.88 $54.21 2,498,818
2022-01-03 $54.92 $54.92 $54.87 $54.88 $54.21 1,777,042
2021-12-31 $54.97 $54.97 $54.91 $54.91 $54.24 1,146,471
2021-12-30 $54.94 $54.95 $54.91 $54.93 $54.26 1,641,516
2021-12-29 $54.96 $54.96 $54.93 $54.94 $54.27 1,445,861
2021-12-28 $54.96 $54.98 $54.93 $54.97 $54.30 1,612,171
2021-12-27 $54.96 $54.97 $54.93 $54.96 $54.29 2,206,583
2021-12-23 $54.97 $54.99 $54.92 $54.97 $54.30 1,704,409
2021-12-22 $54.93 $55.03 $54.93 $55.02 $54.28 1,373,370
2021-12-21 $55.01 $55.01 $54.95 $54.98 $54.24 1,327,603
2021-12-20 $54.96 $55.03 $54.96 $54.98 $54.24 1,596,223
2021-12-17 $54.98 $55.03 $54.98 $54.99 $54.25 1,439,305
2021-12-16 $55.01 $55.01 $54.98 $55.00 $54.26 1,482,637
2021-12-15 $54.96 $54.98 $54.94 $54.96 $54.22 1,025,337
2021-12-14 $54.97 $55.00 $54.95 $54.99 $54.25 2,110,672
2021-12-13 $54.97 $54.99 $54.96 $54.96 $54.22 1,702,450
2021-12-10 $54.97 $54.97 $54.92 $54.94 $54.20 1,488,599
2021-12-09 $54.91 $54.93 $54.89 $54.90 $54.16 1,136,381
2021-12-08 $54.93 $54.93 $54.87 $54.89 $54.15 1,670,740
2021-12-07 $54.92 $54.95 $54.89 $54.90 $54.16 1,039,647
2021-12-06 $54.99 $55.00 $54.91 $54.92 $54.18 1,247,357
2021-12-03 $54.95 $55.00 $54.92 $54.98 $54.24 2,595,198
2021-12-02 $54.95 $54.95 $54.90 $54.92 $54.18 1,820,334
2021-12-01 $54.95 $54.99 $54.90 $54.97 $54.23 1,448,617
2021-11-30 $55.00 $55.07 $54.96 $55.03 $54.22 2,342,704
2021-11-29 $54.90 $54.96 $54.89 $54.94 $54.13 1,441,156
2021-11-26 $54.87 $54.97 $54.87 $54.93 $54.12 807,872
2021-11-24 $54.79 $54.83 $54.77 $54.81 $54.00 1,407,810
2021-11-23 $54.85 $54.85 $54.79 $54.80 $53.99 1,279,838
2021-11-22 $54.86 $54.87 $54.80 $54.83 $54.02 1,632,423
2021-11-19 $54.81 $54.90 $54.81 $54.86 $54.05 1,920,882
2021-11-18 $54.74 $54.81 $54.73 $54.79 $53.98 1,096,713
2021-11-17 $54.79 $54.79 $54.72 $54.76 $53.95 1,323,932
2021-11-16 $54.80 $54.83 $54.74 $54.76 $53.95 2,080,286
2021-11-15 $54.87 $54.87 $54.78 $54.79 $53.98 1,470,738
2021-11-12 $54.89 $54.89 $54.82 $54.82 $54.01 1,302,500
2021-11-11 $54.87 $54.89 $54.81 $54.81 $54.00 977,417
2021-11-10 $54.93 $54.94 $54.84 $54.86 $54.05 1,091,592
2021-11-09 $54.91 $54.94 $54.85 $54.91 $54.10 1,538,769
2021-11-08 $54.81 $54.81 $54.77 $54.80 $53.99 1,140,718
2021-11-05 $54.73 $54.85 $54.73 $54.81 $54.00 1,839,483
2021-11-04 $54.68 $54.74 $54.67 $54.72 $53.91 2,108,365
2021-11-03 $54.61 $54.66 $54.60 $54.65 $53.84 1,235,754
2021-11-02 $54.57 $54.62 $54.57 $54.60 $53.79 1,338,382
2021-11-01 $54.55 $54.57 $54.52 $54.55 $53.75 1,423,754
2021-10-29 $54.64 $54.69 $54.62 $54.69 $53.81 1,123,781
2021-10-28 $54.62 $54.64 $54.59 $54.61 $53.73 1,016,445
2021-10-27 $54.59 $54.64 $54.57 $54.63 $53.75 1,506,612
2021-10-26 $54.49 $54.52 $54.48 $54.51 $53.64 1,995,000
2021-10-25 $54.55 $54.55 $54.50 $54.53 $53.66 1,130,072
2021-10-22 $54.52 $54.56 $54.49 $54.55 $53.67 2,267,767
2021-10-21 $54.61 $54.61 $54.45 $54.50 $53.63 2,504,526
2021-10-20 $54.65 $54.65 $54.60 $54.62 $53.74 2,112,195
2021-10-19 $54.67 $54.70 $54.63 $54.65 $53.77 1,269,107
2021-10-18 $54.64 $54.70 $54.64 $54.69 $53.81 1,085,966
2021-10-15 $54.67 $54.69 $54.61 $54.65 $53.77 975,006
2021-10-14 $54.67 $54.68 $54.65 $54.66 $53.78 1,215,074
2021-10-13 $54.67 $54.69 $54.62 $54.66 $53.78 1,565,773
2021-10-12 $54.67 $54.69 $54.60 $54.67 $53.79 1,174,269
2021-10-11 $54.58 $54.58 $54.54 $54.55 $53.67 1,059,482
2021-10-08 $54.64 $54.65 $54.60 $54.62 $53.74 1,121,155
2021-10-07 $54.65 $54.66 $54.61 $54.64 $53.76 1,521,450
2021-10-06 $54.69 $54.70 $54.65 $54.69 $53.81 1,936,803
2021-10-05 $54.69 $54.73 $54.66 $54.70 $53.82 1,388,138
2021-10-04 $54.72 $54.73 $54.67 $54.68 $53.80 1,809,509
2021-10-01 $54.71 $54.75 $54.70 $54.72 $53.84 2,563,682
2021-09-30 $54.81 $54.84 $54.76 $54.77 $53.82 1,935,827
2021-09-29 $54.89 $54.89 $54.81 $54.81 $53.86 2,497,230
2021-09-28 $54.92 $54.95 $54.84 $54.87 $53.92 3,063,986
2021-09-27 $55.00 $55.03 $54.98 $54.99 $54.03 1,447,593
2021-09-24 $55.07 $55.07 $55.02 $55.02 $54.06 1,129,539
2021-09-23 $55.10 $55.13 $55.04 $55.08 $54.12 1,591,439
2021-09-22 $55.21 $55.21 $55.15 $55.15 $54.19 984,203
2021-09-21 $55.20 $55.22 $55.18 $55.20 $54.24 1,051,730
2021-09-20 $55.23 $55.23 $55.18 $55.19 $54.23 1,439,492
2021-09-17 $55.12 $55.16 $55.10 $55.15 $54.19 993,733
2021-09-16 $55.12 $55.16 $55.11 $55.11 $54.15 979,782
2021-09-15 $55.20 $55.20 $55.14 $55.17 $54.21 821,737
2021-09-14 $55.15 $55.19 $55.14 $55.15 $54.19 1,105,989
2021-09-13 $55.14 $55.16 $55.14 $55.16 $54.20 1,089,277
2021-09-10 $55.19 $55.20 $55.12 $55.15 $54.19 1,002,981
2021-09-09 $55.19 $55.22 $55.15 $55.19 $54.23 1,901,590
2021-09-08 $55.04 $55.18 $55.02 $55.18 $54.22 2,190,539
2021-09-07 $55.09 $55.11 $55.00 $55.02 $54.06 1,884,424
2021-09-03 $55.12 $55.15 $55.10 $55.14 $54.18 963,099
2021-09-02 $55.15 $55.18 $55.15 $55.18 $54.22 1,809,363
2021-09-01 $55.18 $55.20 $55.13 $55.20 $54.24 1,618,610
2021-08-31 $55.25 $55.27 $55.21 $55.21 $54.18 1,182,053
2021-08-30 $55.27 $55.27 $55.20 $55.20 $54.17 1,120,949
2021-08-27 $55.23 $55.27 $55.22 $55.23 $54.20 1,020,040
2021-08-26 $55.23 $55.25 $55.20 $55.23 $54.20 1,150,264
2021-08-25 $55.27 $55.29 $55.22 $55.22 $54.19 799,708
2021-08-24 $55.26 $55.30 $55.25 $55.25 $54.22 1,127,716
2021-08-23 $55.28 $55.30 $55.26 $55.26 $54.23 1,157,507
2021-08-20 $55.30 $55.30 $55.24 $55.24 $54.21 885,100
2021-08-19 $55.30 $55.30 $55.27 $55.27 $54.24 1,053,557
2021-08-18 $55.30 $55.31 $55.26 $55.30 $54.27 1,110,024
2021-08-17 $55.30 $55.30 $55.27 $55.30 $54.27 1,058,591
2021-08-16 $55.30 $55.32 $55.27 $55.27 $54.24 1,782,322
2021-08-13 $55.30 $55.32 $55.27 $55.27 $54.24 1,218,193
2021-08-12 $55.32 $55.32 $55.24 $55.24 $54.21 1,707,942
2021-08-11 $55.35 $55.36 $55.30 $55.30 $54.27 1,068,966
2021-08-10 $55.43 $55.43 $55.35 $55.35 $54.32 948,124
2021-08-09 $55.42 $55.43 $55.35 $55.38 $54.35 960,756
2021-08-06 $55.38 $55.45 $55.38 $55.39 $54.36 1,112,037
2021-08-05 $55.50 $55.50 $55.47 $55.47 $54.43 1,171,457
2021-08-04 $55.49 $55.50 $55.42 $55.46 $54.42 1,405,442
2021-08-03 $55.49 $55.50 $55.47 $55.49 $54.45 861,447
2021-08-02 $55.42 $55.49 $55.40 $55.47 $54.43 1,294,396
2021-07-30 $55.51 $55.53 $55.47 $55.50 $54.39 1,031,859
2021-07-29 $55.54 $55.54 $55.50 $55.50 $54.39 822,014
2021-07-28 $55.54 $55.58 $55.51 $55.53 $54.42 1,516,242
2021-07-27 $55.58 $55.61 $55.56 $55.58 $54.47 1,236,652
2021-07-26 $55.55 $55.58 $55.54 $55.57 $54.46 1,287,793
2021-07-23 $55.55 $55.55 $55.50 $55.52 $54.41 1,458,792
2021-07-22 $55.56 $55.59 $55.52 $55.59 $54.48 1,359,518
2021-07-21 $55.60 $55.60 $55.51 $55.53 $54.42 1,169,387
2021-07-20 $55.67 $55.68 $55.54 $55.58 $54.47 987,752
2021-07-19 $55.62 $55.64 $55.58 $55.58 $54.47 1,379,096
2021-07-16 $55.51 $55.54 $55.50 $55.53 $54.42 989,569
2021-07-15 $55.51 $55.52 $55.49 $55.52 $54.41 906,400
2021-07-14 $55.46 $55.51 $55.46 $55.50 $54.39 754,119
2021-07-13 $55.53 $55.53 $55.42 $55.46 $54.35 1,050,968
2021-07-12 $55.51 $55.51 $55.43 $55.48 $54.37 1,010,772
2021-07-09 $55.44 $55.46 $55.44 $55.45 $54.34 953,615
2021-07-08 $55.50 $55.52 $55.47 $55.48 $54.37 1,111,135
2021-07-07 $55.41 $55.43 $55.37 $55.42 $54.32 1,166,052
2021-07-06 $55.30 $55.34 $55.29 $55.32 $54.22 1,102,186
2021-07-02 $55.25 $55.28 $55.23 $55.27 $54.17 980,685
2021-07-01 $55.22 $55.23 $55.18 $55.23 $54.13 1,429,692
2021-06-30 $55.27 $55.31 $55.26 $55.30 $54.12 1,288,385
2021-06-29 $55.23 $55.26 $55.22 $55.23 $54.06 1,286,073
2021-06-28 $55.24 $55.25 $55.22 $55.22 $54.05 1,310,952
2021-06-25 $55.17 $55.20 $55.15 $55.17 $54.00 1,180,372
2021-06-24 $55.15 $55.20 $55.15 $55.18 $54.01 862,567
2021-06-23 $55.25 $55.26 $55.14 $55.19 $54.02 1,284,686
2021-06-22 $55.31 $55.31 $55.21 $55.27 $54.10 1,031,959
2021-06-21 $55.30 $55.30 $55.23 $55.24 $54.07 987,622
2021-06-18 $55.33 $55.35 $55.27 $55.30 $54.12 1,173,845
2021-06-17 $55.28 $55.35 $55.26 $55.34 $54.16 2,049,199
2021-06-16 $55.41 $55.41 $55.26 $55.28 $54.10 1,055,917
2021-06-15 $55.43 $55.45 $55.38 $55.42 $54.24 1,205,230
2021-06-14 $55.45 $55.46 $55.42 $55.43 $54.25 1,160,857
2021-06-11 $55.46 $55.46 $55.41 $55.44 $54.26 982,312
2021-06-10 $55.42 $55.46 $55.41 $55.46 $54.28 1,576,163
2021-06-09 $55.34 $55.43 $55.34 $55.42 $54.24 1,121,027
2021-06-08 $55.27 $55.29 $55.26 $55.27 $54.10 1,155,939
2021-06-07 $55.20 $55.23 $55.19 $55.22 $54.05 2,255,474
2021-06-04 $55.17 $55.24 $55.16 $55.24 $54.07 1,215,656
2021-06-03 $55.17 $55.18 $55.11 $55.13 $53.96 1,396,667
2021-06-02 $55.12 $55.19 $55.12 $55.13 $53.96 1,303,755
2021-06-01 $55.14 $55.14 $55.10 $55.11 $53.94 1,066,132
2021-05-28 $55.15 $55.20 $55.14 $55.16 $53.92 655,974
2021-05-27 $55.17 $55.17 $55.13 $55.16 $53.92 769,953
2021-05-26 $55.13 $55.17 $55.11 $55.17 $53.92 1,145,052
2021-05-25 $55.09 $55.13 $55.07 $55.13 $53.89 1,001,076
2021-05-24 $55.04 $55.08 $55.03 $55.06 $53.82 831,937
2021-05-21 $55.07 $55.07 $55.03 $55.05 $53.81 1,065,906
2021-05-20 $54.92 $55.03 $54.92 $55.00 $53.76 1,351,854
2021-05-19 $55.00 $55.03 $54.94 $54.94 $53.70 1,049,654
2021-05-18 $55.01 $55.03 $54.97 $55.02 $53.78 1,079,029
2021-05-17 $54.96 $55.02 $54.96 $55.01 $53.77 1,003,940
2021-05-14 $55.02 $55.02 $54.95 $54.97 $53.73 948,316
2021-05-13 $54.91 $54.95 $54.90 $54.95 $53.71 897,643
2021-05-12 $54.97 $54.98 $54.90 $54.94 $53.70 1,471,276
2021-05-11 $55.01 $55.04 $54.97 $55.01 $53.77 1,181,607
2021-05-10 $55.06 $55.09 $55.04 $55.04 $53.80 1,155,290
2021-05-07 $55.06 $55.08 $55.02 $55.08 $53.84 1,355,828
2021-05-06 $55.02 $55.05 $55.00 $55.04 $53.80 1,144,539
2021-05-05 $54.99 $55.01 $54.99 $55.00 $53.76 825,180
2021-05-04 $54.96 $55.01 $54.94 $54.94 $53.70 1,480,578
2021-05-03 $55.00 $55.01 $54.95 $54.96 $53.72 1,578,274
2021-04-30 $55.04 $55.06 $55.02 $55.03 $53.71 921,390
2021-04-29 $55.09 $55.09 $55.02 $55.06 $53.74 1,382,961
2021-04-28 $55.14 $55.15 $55.04 $55.13 $53.81 1,399,973
2021-04-27 $55.20 $55.25 $55.12 $55.15 $53.83 6,505,527
2021-04-26 $55.19 $55.19 $55.14 $55.17 $53.85 1,048,349
2021-04-23 $55.18 $55.18 $55.13 $55.15 $53.83 1,388,336
2021-04-22 $55.11 $55.18 $55.10 $55.18 $53.86 972,993
2021-04-21 $55.13 $55.16 $55.09 $55.13 $53.81 821,256
2021-04-20 $55.10 $55.14 $55.08 $55.12 $53.80 1,151,297
2021-04-19 $55.10 $55.14 $55.06 $55.12 $53.80 1,074,711
2021-04-16 $55.12 $55.14 $55.10 $55.12 $53.80 1,051,096
2021-04-15 $55.06 $55.18 $55.06 $55.15 $53.83 1,505,972
2021-04-14 $54.90 $54.98 $54.88 $54.96 $53.64 1,327,213
2021-04-13 $54.87 $54.92 $54.85 $54.88 $53.57 966,850
2021-04-12 $54.81 $54.89 $54.80 $54.83 $53.52 1,005,699
2021-04-09 $54.84 $54.84 $54.77 $54.82 $53.51 827,897
2021-04-08 $54.73 $54.83 $54.72 $54.78 $53.47 990,300
2021-04-07 $54.67 $54.76 $54.66 $54.70 $53.39 1,183,917
2021-04-06 $54.63 $54.70 $54.63 $54.68 $53.37 1,172,189
2021-04-05 $54.64 $54.65 $54.58 $54.58 $53.27 1,569,868
2021-04-01 $54.67 $54.67 $54.59 $54.63 $53.32 1,013,529
2021-03-31 $54.66 $54.70 $54.64 $54.64 $53.26 1,011,791
2021-03-30 $54.60 $54.67 $54.59 $54.66 $53.28 798,337
2021-03-29 $54.68 $54.68 $54.59 $54.59 $53.21 875,516
2021-03-26 $54.58 $54.65 $54.58 $54.63 $53.25 796,127
2021-03-25 $54.67 $54.68 $54.60 $54.63 $53.25 831,193
2021-03-24 $54.60 $54.62 $54.55 $54.60 $53.22 1,361,577
2021-03-23 $54.55 $54.59 $54.51 $54.51 $53.13 1,447,079
2021-03-22 $54.47 $54.49 $54.44 $54.46 $53.08 1,455,052
2021-03-19 $54.50 $54.50 $54.40 $54.47 $53.09 1,105,740
2021-03-18 $54.58 $54.58 $54.38 $54.45 $53.07 1,283,328
2021-03-17 $54.65 $54.70 $54.61 $54.65 $53.27 1,132,140
2021-03-16 $54.70 $54.77 $54.70 $54.74 $53.35 995,223
2021-03-15 $54.68 $54.72 $54.67 $54.68 $53.29 860,996
2021-03-12 $54.68 $54.68 $54.55 $54.65 $53.27 1,427,682
2021-03-11 $54.74 $54.77 $54.71 $54.76 $53.37 1,372,091
2021-03-10 $54.60 $54.68 $54.58 $54.67 $53.29 1,179,752
2021-03-09 $54.55 $54.62 $54.52 $54.58 $53.20 1,458,135
2021-03-08 $54.48 $54.50 $54.45 $54.47 $53.09 843,211
2021-03-05 $54.40 $54.45 $54.36 $54.44 $53.06 1,019,259
2021-03-04 $54.38 $54.48 $54.19 $54.37 $52.99 1,740,068
2021-03-03 $54.38 $54.38 $54.30 $54.36 $52.98 1,392,283
2021-03-02 $54.34 $54.43 $54.33 $54.39 $53.01 1,473,175
2021-03-01 $54.28 $54.39 $54.28 $54.38 $53.00 1,343,430
2021-02-26 $54.30 $54.48 $54.28 $54.44 $52.98 1,426,780
2021-02-25 $54.49 $54.49 $54.30 $54.38 $52.92 2,638,908
2021-02-24 $54.51 $54.62 $54.50 $54.56 $53.09 3,632,782
2021-02-23 $54.60 $54.75 $54.57 $54.74 $53.27 1,592,388
2021-02-22 $54.96 $55.01 $54.68 $54.74 $53.27 1,665,763
2021-02-19 $55.13 $55.14 $54.93 $55.03 $53.55 2,207,482
2021-02-18 $55.26 $55.26 $55.11 $55.17 $53.69 1,152,654
2021-02-17 $55.39 $55.41 $55.28 $55.32 $53.83 1,519,882
2021-02-16 $55.50 $55.50 $55.38 $55.40 $53.91 1,505,545
2021-02-12 $55.50 $55.51 $55.48 $55.51 $54.02 1,028,427
2021-02-11 $55.50 $55.52 $55.46 $55.49 $54.00 1,253,168
2021-02-10 $55.46 $55.51 $55.45 $55.51 $54.02 1,813,087
2021-02-09 $55.37 $55.46 $55.37 $55.45 $53.96 1,398,499
2021-02-08 $55.35 $55.38 $55.34 $55.37 $53.88 1,413,524
2021-02-05 $55.33 $55.37 $55.33 $55.35 $53.86 1,178,342
2021-02-04 $55.36 $55.37 $55.32 $55.36 $53.87 1,448,538
2021-02-03 $55.33 $55.36 $55.29 $55.31 $53.82 1,240,155
2021-02-02 $55.35 $55.35 $55.30 $55.33 $53.84 1,108,346
2021-02-01 $55.32 $55.34 $55.28 $55.32 $53.83 1,307,465
2021-01-29 $55.37 $55.38 $55.33 $55.38 $53.82 1,023,122
2021-01-28 $55.42 $55.43 $55.32 $55.35 $53.79 1,087,893
2021-01-27 $55.39 $55.45 $55.38 $55.43 $53.86 1,053,971
2021-01-26 $55.28 $55.37 $55.27 $55.37 $53.81 1,430,019
2021-01-25 $55.23 $55.27 $55.23 $55.27 $53.71 1,169,827
2021-01-22 $55.18 $55.23 $55.18 $55.21 $53.65 1,609,584
2021-01-21 $55.19 $55.20 $55.12 $55.13 $53.57 1,341,241
2021-01-20 $55.16 $55.21 $55.15 $55.20 $53.64 1,318,722
2021-01-19 $55.15 $55.19 $55.12 $55.18 $53.62 1,451,034
2021-01-15 $55.08 $55.14 $55.06 $55.14 $53.58 941,119
2021-01-14 $55.06 $55.09 $55.04 $55.07 $53.51 1,113,339
2021-01-13 $55.10 $55.11 $55.05 $55.07 $53.51 916,727
2021-01-12 $55.06 $55.10 $55.01 $55.10 $53.54 1,302,128
2021-01-11 $55.13 $55.14 $55.05 $55.09 $53.53 1,308,508
2021-01-08 $55.24 $55.24 $55.02 $55.09 $53.53 1,402,907
2021-01-07 $55.24 $55.26 $55.23 $55.24 $53.68 2,971,894
2021-01-06 $55.18 $55.22 $55.18 $55.21 $53.65 2,726,114
2021-01-05 $55.20 $55.24 $55.17 $55.20 $53.64 1,850,895
2021-01-04 $55.19 $55.20 $55.15 $55.19 $53.63 1,619,485
2020-12-31 $55.16 $55.19 $55.16 $55.19 $53.63 1,218,538
2020-12-30 $55.17 $55.17 $55.14 $55.17 $53.61 1,448,473
2020-12-29 $55.17 $55.17 $55.15 $55.15 $53.59 970,780
2020-12-28 $55.10 $55.15 $55.10 $55.15 $53.59 1,251,381
2020-12-24 $55.15 $55.15 $55.10 $55.14 $53.58 693,557
2020-12-23 $55.17 $55.17 $55.07 $55.10 $53.54 1,631,281
2020-12-22 $55.13 $55.19 $55.13 $55.18 $53.54 1,236,420
2020-12-21 $55.09 $55.16 $55.04 $55.16 $53.52 1,007,229
2020-12-18 $55.07 $55.09 $55.01 $55.02 $53.39 1,285,125
2020-12-17 $55.11 $55.12 $55.01 $55.03 $53.39 1,264,867
2020-12-16 $55.07 $55.09 $55.02 $55.08 $53.44 1,398,430
2020-12-15 $55.07 $55.09 $55.02 $55.09 $53.45 779,293
2020-12-14 $55.07 $55.08 $54.98 $55.07 $53.43 731,463
2020-12-11 $55.04 $55.07 $55.03 $55.07 $53.43 1,002,823
2020-12-10 $55.03 $55.04 $55.00 $55.04 $53.40 886,074
2020-12-09 $55.01 $55.02 $54.96 $55.00 $53.37 1,128,666
2020-12-08 $54.95 $55.03 $54.94 $55.03 $53.39 1,051,462
2020-12-07 $54.89 $54.95 $54.87 $54.94 $53.31 810,603
2020-12-04 $54.89 $54.89 $54.83 $54.89 $53.26 1,248,859
2020-12-03 $54.87 $54.88 $54.84 $54.88 $53.25 1,207,964
2020-12-02 $54.84 $54.84 $54.79 $54.80 $53.17 1,026,539
2020-12-01 $54.84 $54.85 $54.78 $54.79 $53.16 1,124,479
2020-11-30 $54.96 $54.96 $54.91 $54.91 $53.19 797,001
2020-11-27 $54.94 $54.94 $54.91 $54.94 $53.22 650,572
2020-11-25 $54.89 $54.90 $54.84 $54.90 $53.18 1,187,461
2020-11-24 $54.90 $54.91 $54.86 $54.89 $53.17 1,054,270
2020-11-23 $54.84 $54.93 $54.84 $54.91 $53.19 787,936
2020-11-20 $54.88 $54.89 $54.82 $54.86 $53.14 1,031,862
2020-11-19 $54.76 $54.85 $54.74 $54.79 $53.08 1,020,335
2020-11-18 $54.69 $54.72 $54.64 $54.69 $52.98 1,134,389
2020-11-17 $54.58 $54.64 $54.56 $54.63 $52.92 1,235,355
2020-11-16 $54.50 $54.52 $54.48 $54.51 $52.80 1,016,907
2020-11-13 $54.44 $54.48 $54.43 $54.48 $52.78 917,401
2020-11-12 $54.36 $54.42 $54.35 $54.42 $52.72 861,067
2020-11-11 $54.39 $54.39 $54.33 $54.35 $52.65 915,717
2020-11-10 $54.35 $54.39 $54.29 $54.31 $52.61 1,461,895
2020-11-09 $54.39 $54.40 $54.33 $54.37 $52.67 1,214,666
2020-11-06 $54.40 $54.47 $54.39 $54.45 $52.75 1,473,126
2020-11-05 $54.39 $54.41 $54.34 $54.39 $52.69 1,286,102
2020-11-04 $54.41 $54.41 $54.24 $54.30 $52.60 1,161,600
2020-11-03 $54.11 $54.11 $54.08 $54.08 $52.39 878,997
2020-11-02 $54.05 $54.09 $54.05 $54.06 $52.37 649,782
2020-10-30 $54.15 $54.16 $54.08 $54.11 $52.33 811,161
2020-10-29 $54.15 $54.19 $54.11 $54.11 $52.33 669,549
2020-10-28 $54.20 $54.21 $54.12 $54.13 $52.35 1,353,885
2020-10-27 $54.16 $54.18 $54.13 $54.18 $52.40 1,053,590
2020-10-26 $54.12 $54.13 $54.10 $54.10 $52.33 763,211
2020-10-23 $54.13 $54.14 $54.10 $54.13 $52.35 590,259
2020-10-22 $54.13 $54.14 $54.07 $54.14 $52.36 799,356
2020-10-21 $54.13 $54.13 $54.07 $54.12 $52.34 1,067,453
2020-10-20 $54.16 $54.16 $54.11 $54.13 $52.35 850,223
2020-10-19 $54.19 $54.19 $54.12 $54.15 $52.37 662,971
2020-10-16 $54.18 $54.18 $54.16 $54.18 $52.40 739,981
2020-10-15 $54.19 $54.19 $54.15 $54.15 $52.37 2,488,806
2020-10-14 $54.20 $54.21 $54.15 $54.15 $52.37 1,289,563
2020-10-13 $54.16 $54.20 $54.13 $54.18 $52.40 1,074,339
2020-10-12 $54.15 $54.15 $54.12 $54.15 $52.37 702,218
2020-10-09 $54.12 $54.16 $54.10 $54.16 $52.38 1,080,794
2020-10-08 $54.10 $54.14 $54.09 $54.11 $52.33 1,033,257
2020-10-07 $54.19 $54.19 $54.10 $54.10 $52.33 862,966
2020-10-06 $54.25 $54.25 $54.19 $54.21 $52.43 1,273,103
2020-10-05 $54.27 $54.28 $54.23 $54.25 $52.47 793,147
2020-10-02 $54.30 $54.32 $54.27 $54.27 $52.49 710,328
2020-10-01 $54.33 $54.34 $54.29 $54.33 $52.55 2,148,458
2020-09-30 $54.48 $54.48 $54.40 $54.44 $52.57 864,895
2020-09-29 $54.46 $54.51 $54.46 $54.48 $52.61 1,470,995
2020-09-28 $54.44 $54.49 $54.44 $54.46 $52.59 717,991
2020-09-25 $54.45 $54.55 $54.45 $54.47 $52.60 1,209,900
2020-09-24 $54.48 $54.52 $54.47 $54.49 $52.62 604,498
2020-09-23 $54.53 $54.53 $54.46 $54.48 $52.61 1,016,870
2020-09-22 $54.50 $54.53 $54.46 $54.51 $52.64 980,676
2020-09-21 $54.46 $54.50 $54.44 $54.44 $52.57 958,120
2020-09-18 $54.46 $54.48 $54.43 $54.48 $52.61 843,289
2020-09-17 $54.48 $54.49 $54.44 $54.46 $52.59 939,053
2020-09-16 $54.47 $54.48 $54.41 $54.44 $52.57 887,635
2020-09-15 $54.45 $54.46 $54.41 $54.46 $52.59 954,405
2020-09-14 $54.47 $54.47 $54.43 $54.47 $52.60 1,030,806
2020-09-11 $54.46 $54.46 $54.44 $54.46 $52.59 1,068,346
2020-09-10 $54.47 $54.48 $54.43 $54.45 $52.58 862,753
2020-09-09 $54.39 $54.47 $54.39 $54.46 $52.59 930,927
2020-09-08 $54.45 $54.46 $54.40 $54.42 $52.55 1,200,576
2020-09-04 $54.47 $54.47 $54.40 $54.44 $52.57 943,691
2020-09-03 $54.46 $54.49 $54.41 $54.48 $52.61 1,499,325
2020-09-02 $54.45 $54.47 $54.41 $54.46 $52.59 1,081,778
2020-09-01 $54.40 $54.47 $54.39 $54.47 $52.60 762,427
2020-08-31 $54.54 $54.56 $54.45 $54.45 $52.49 1,119,303
2020-08-28 $54.55 $54.57 $54.47 $54.51 $52.55 958,267
2020-08-27 $54.64 $54.64 $54.50 $54.51 $52.55 813,994
2020-08-26 $54.65 $54.66 $54.58 $54.59 $52.63 955,825
2020-08-25 $54.65 $54.70 $54.62 $54.65 $52.69 786,297
2020-08-24 $54.71 $54.76 $54.69 $54.74 $52.77 932,193
2020-08-21 $54.65 $54.72 $54.64 $54.68 $52.71 670,189
2020-08-20 $54.80 $54.80 $54.62 $54.64 $52.68 649,589
2020-08-19 $54.88 $54.88 $54.74 $54.79 $52.82 1,216,757
2020-08-18 $54.87 $54.88 $54.80 $54.83 $52.86 764,009
2020-08-17 $54.88 $54.89 $54.85 $54.88 $52.91 743,227
2020-08-14 $54.95 $54.96 $54.86 $54.88 $52.91 626,705
2020-08-13 $54.98 $54.98 $54.87 $54.94 $52.96 848,871
2020-08-12 $55.00 $55.02 $54.88 $54.97 $52.99 1,082,575
2020-08-11 $55.05 $55.06 $54.97 $54.97 $52.99 991,455
2020-08-10 $55.01 $55.05 $55.00 $55.05 $53.07 869,891
2020-08-07 $55.02 $55.07 $55.00 $55.02 $53.04 942,633
2020-08-06 $54.95 $55.00 $54.92 $55.00 $53.02 932,292
2020-08-05 $54.86 $54.91 $54.84 $54.91 $52.94 931,062
2020-08-04 $54.88 $54.90 $54.84 $54.90 $52.93 1,463,645
2020-08-03 $54.82 $54.83 $54.75 $54.81 $52.84 1,219,508
2020-07-31 $54.85 $54.91 $54.82 $54.90 $52.84 993,830
2020-07-30 $54.82 $54.87 $54.77 $54.87 $52.81 650,926
2020-07-29 $54.77 $54.78 $54.74 $54.77 $52.71 807,578
2020-07-28 $54.77 $54.78 $54.71 $54.75 $52.69 782,928
2020-07-27 $54.73 $54.73 $54.65 $54.69 $52.64 861,358
2020-07-24 $54.72 $54.72 $54.68 $54.72 $52.67 1,088,084
2020-07-23 $54.68 $54.70 $54.67 $54.69 $52.64 594,795
2020-07-22 $54.68 $54.68 $54.65 $54.66 $52.61 1,027,474
2020-07-21 $54.61 $54.63 $54.60 $54.63 $52.58 1,355,970
2020-07-20 $54.58 $54.58 $54.53 $54.57 $52.52 817,505
2020-07-17 $54.51 $54.51 $54.48 $54.51 $52.46 725,858
2020-07-16 $54.47 $54.51 $54.43 $54.49 $52.44 939,466
2020-07-15 $54.40 $54.44 $54.38 $54.43 $52.39 1,164,085
2020-07-14 $54.32 $54.41 $54.32 $54.39 $52.35 765,878
2020-07-13 $54.33 $54.33 $54.28 $54.29 $52.25 762,000
2020-07-10 $54.27 $54.32 $54.25 $54.32 $52.28 960,030
2020-07-09 $54.20 $54.27 $54.12 $54.25 $52.21 911,136
2020-07-08 $54.16 $54.19 $54.14 $54.19 $52.16 558,916
2020-07-07 $54.15 $54.18 $54.08 $54.17 $52.14 1,068,908
2020-07-06 $54.09 $54.18 $54.03 $54.09 $52.06 1,226,200
2020-07-02 $54.09 $54.13 $53.96 $54.10 $52.07 1,043,659
2020-07-01 $54.09 $54.10 $54.04 $54.07 $52.04 1,074,440
2020-06-30 $54.17 $54.18 $54.10 $54.14 $52.02 995,706
2020-06-29 $54.13 $54.19 $54.10 $54.14 $52.02 1,569,456
2020-06-26 $54.15 $54.18 $54.09 $54.09 $51.97 695,123
2020-06-25 $54.12 $54.15 $54.08 $54.10 $51.98 777,013
2020-06-24 $54.10 $54.14 $54.06 $54.10 $51.98 1,052,925
2020-06-23 $54.05 $54.10 $54.04 $54.10 $51.98 1,451,280
2020-06-22 $54.08 $54.13 $54.00 $54.08 $51.96 2,273,551
2020-06-19 $54.03 $54.07 $54.01 $54.06 $51.94 716,549
2020-06-18 $54.04 $54.04 $53.94 $54.02 $51.90 837,901
2020-06-17 $54.01 $54.02 $53.96 $54.00 $51.89 997,155
2020-06-16 $54.00 $54.00 $53.93 $53.96 $51.85 725,087
2020-06-15 $54.05 $54.05 $53.94 $54.02 $51.90 599,614
2020-06-12 $53.96 $53.99 $53.89 $53.96 $51.85 933,203
2020-06-11 $54.00 $54.05 $53.84 $53.90 $51.79 1,410,925
2020-06-10 $53.94 $53.94 $53.83 $53.93 $51.82 1,822,817
2020-06-09 $53.85 $53.92 $53.70 $53.90 $51.79 1,833,188
2020-06-08 $53.80 $53.80 $53.57 $53.65 $51.55 2,210,381
2020-06-05 $53.78 $53.80 $53.70 $53.73 $51.63 1,325,964
2020-06-04 $53.78 $53.82 $53.75 $53.79 $51.68 852,342
2020-06-03 $53.80 $53.80 $53.74 $53.78 $51.67 1,539,326
2020-06-02 $53.76 $53.85 $53.65 $53.81 $51.70 1,223,280
2020-06-01 $53.86 $53.86 $53.72 $53.79 $51.68 1,239,535
2020-05-29 $53.92 $53.97 $53.76 $53.85 $51.65 1,407,678
2020-05-28 $53.84 $53.84 $53.71 $53.78 $51.58 1,735,460
2020-05-27 $53.84 $53.86 $53.79 $53.82 $51.62 1,072,514
2020-05-26 $53.81 $53.81 $53.74 $53.77 $51.57 888,926
2020-05-22 $53.66 $53.71 $53.59 $53.65 $51.46 677,730
2020-05-21 $53.54 $53.59 $53.48 $53.58 $51.39 563,354
2020-05-20 $53.38 $53.48 $53.32 $53.42 $51.24 1,037,576
2020-05-19 $53.25 $53.28 $53.21 $53.25 $51.07 730,805
2020-05-18 $53.20 $53.23 $53.12 $53.22 $51.04 660,423
2020-05-15 $53.10 $53.16 $53.02 $53.13 $50.96 584,286
2020-05-14 $52.94 $53.05 $52.90 $53.03 $50.86 667,245
2020-05-13 $52.93 $52.99 $52.86 $52.94 $50.78 813,451
2020-05-12 $52.85 $52.88 $52.74 $52.82 $50.66 839,313
2020-05-11 $52.77 $52.82 $52.71 $52.76 $50.60 926,090
2020-05-08 $52.72 $52.78 $52.69 $52.77 $50.61 1,149,528
2020-05-07 $52.72 $52.72 $52.62 $52.68 $50.53 1,389,165
2020-05-06 $52.69 $52.69 $52.45 $52.62 $50.47 1,444,176
2020-05-05 $52.59 $52.69 $52.49 $52.68 $50.53 1,325,792
2020-05-04 $52.52 $52.58 $52.39 $52.55 $50.40 1,220,198
2020-05-01 $52.39 $52.48 $52.26 $52.38 $50.24 1,049,679
2020-04-30 $52.18 $52.44 $52.18 $52.21 $49.99 1,313,272
2020-04-29 $52.45 $52.46 $52.11 $52.22 $50.00 1,276,922
2020-04-28 $52.70 $52.70 $52.35 $52.44 $50.21 825,665
2020-04-27 $52.51 $52.77 $52.39 $52.69 $50.45 1,290,840
2020-04-24 $52.62 $52.66 $52.32 $52.56 $50.32 1,185,014
2020-04-23 $52.97 $52.97 $52.73 $52.80 $50.55 1,109,606
2020-04-22 $53.05 $53.13 $52.87 $52.96 $50.70 1,166,378
2020-04-21 $53.24 $53.26 $53.06 $53.14 $50.88 1,690,080
2020-04-20 $53.28 $53.29 $53.03 $53.22 $50.95 1,583,631
2020-04-17 $53.28 $53.38 $52.35 $53.35 $51.08 1,237,065
2020-04-16 $53.34 $53.34 $52.85 $53.17 $50.91 1,992,730
2020-04-15 $53.34 $53.47 $53.25 $53.36 $51.09 1,956,093
2020-04-14 $53.32 $53.41 $53.10 $53.37 $51.10 1,715,532
2020-04-13 $53.19 $53.27 $52.80 $53.08 $50.82 1,523,157
2020-04-09 $53.00 $53.60 $52.86 $53.16 $50.90 1,718,226
2020-04-08 $52.72 $52.82 $52.57 $52.82 $50.57 1,713,661
2020-04-07 $52.63 $52.76 $52.49 $52.69 $50.45 1,850,705
2020-04-06 $52.09 $52.29 $51.93 $52.29 $50.06 1,739,793
2020-04-03 $51.58 $52.06 $51.51 $51.71 $49.51 2,718,807
2020-04-02 $51.95 $51.95 $51.27 $51.64 $49.44 1,521,409
2020-04-01 $52.80 $52.89 $51.12 $51.95 $49.74 2,868,466
2020-03-31 $53.05 $53.28 $52.90 $52.90 $50.54 1,183,317
2020-03-30 $53.13 $53.30 $53.05 $53.17 $50.80 1,307,776
2020-03-27 $53.32 $53.63 $53.04 $53.39 $51.01 2,555,586
2020-03-26 $52.32 $53.78 $52.32 $53.44 $51.06 2,620,647
2020-03-25 $50.53 $52.28 $50.53 $52.05 $49.73 2,547,190
2020-03-24 $49.22 $50.69 $48.84 $49.71 $47.50 3,465,510
2020-03-23 $46.88 $49.39 $46.37 $48.96 $46.78 3,849,275
2020-03-20 $45.56 $48.87 $45.56 $46.88 $44.79 9,036,554
2020-03-19 $47.66 $48.00 $44.00 $45.81 $43.77 12,244,221
2020-03-18 $50.78 $50.96 $47.51 $48.14 $46.00 4,394,592
2020-03-17 $51.32 $51.90 $51.12 $51.13 $48.85 2,712,766
2020-03-16 $50.89 $51.82 $49.69 $51.42 $49.13 5,894,458
2020-03-13 $51.94 $52.50 $51.49 $52.34 $50.01 6,785,130
2020-03-12 $52.86 $53.14 $50.51 $50.70 $48.44 8,803,714
2020-03-11 $54.84 $54.84 $53.37 $53.85 $51.45 1,657,286
2020-03-10 $55.05 $55.14 $54.59 $54.63 $52.20 1,162,116
2020-03-09 $55.15 $55.41 $55.01 $55.19 $52.73 1,421,222
2020-03-06 $55.02 $55.06 $54.90 $55.01 $52.56 970,290
2020-03-05 $54.94 $54.95 $54.85 $54.90 $52.46 566,056
2020-03-04 $54.89 $54.95 $54.85 $54.89 $52.45 700,259
2020-03-03 $54.94 $54.97 $54.82 $54.90 $52.46 898,882
2020-03-02 $54.93 $54.98 $54.75 $54.85 $52.41 1,320,675
2020-02-28 $55.04 $55.04 $54.85 $54.91 $52.38 1,687,733
2020-02-27 $55.05 $55.09 $54.94 $54.98 $52.45 1,392,381
2020-02-26 $54.90 $54.97 $54.89 $54.95 $52.42 1,342,052
2020-02-25 $54.89 $54.95 $54.85 $54.94 $52.41 865,416
2020-02-24 $54.87 $54.87 $54.82 $54.84 $52.31 1,012,507
2020-02-21 $54.61 $54.66 $54.58 $54.62 $52.10 1,126,557
2020-02-20 $54.50 $54.53 $54.48 $54.52 $52.01 995,686
2020-02-19 $54.42 $54.45 $54.40 $54.45 $51.94 1,210,777
2020-02-18 $54.41 $54.42 $54.38 $54.42 $51.91 995,727
2020-02-14 $54.37 $54.37 $54.31 $54.35 $51.85 891,942
2020-02-13 $54.35 $54.36 $54.30 $54.32 $51.82 1,206,452
2020-02-12 $54.34 $54.34 $54.28 $54.32 $51.82 1,141,869
2020-02-11 $54.38 $54.38 $54.31 $54.34 $51.84 777,766
2020-02-10 $54.34 $54.34 $54.31 $54.33 $51.83 1,013,147
2020-02-07 $54.30 $54.33 $54.25 $54.31 $51.81 1,202,395
2020-02-06 $54.24 $54.25 $54.18 $54.23 $51.73 943,804
2020-02-05 $54.25 $54.25 $54.20 $54.24 $51.74 850,723
2020-02-04 $54.32 $54.32 $54.24 $54.26 $51.76 922,607
2020-02-03 $54.36 $54.40 $54.32 $54.39 $51.88 682,835
2020-01-31 $54.49 $54.50 $54.44 $54.48 $51.88 853,864
2020-01-30 $54.54 $54.54 $54.40 $54.42 $51.82 811,589
2020-01-29 $54.41 $54.44 $54.40 $54.44 $51.84 1,260,711
2020-01-28 $54.39 $54.39 $54.32 $54.35 $51.75 536,396
2020-01-27 $54.35 $54.40 $54.34 $54.40 $51.80 1,182,710
2020-01-24 $54.26 $54.28 $54.23 $54.27 $51.68 1,400,111
2020-01-23 $54.21 $54.22 $54.18 $54.22 $51.63 973,604
2020-01-22 $54.11 $54.16 $54.11 $54.14 $51.55 1,365,790
2020-01-21 $54.10 $54.15 $54.07 $54.15 $51.56 841,330
2020-01-17 $54.10 $54.11 $54.03 $54.03 $51.45 634,859
2020-01-16 $54.09 $54.11 $54.06 $54.10 $51.52 1,250,774
2020-01-15 $54.05 $54.06 $54.02 $54.03 $51.45 1,566,330
2020-01-14 $53.95 $53.99 $53.93 $53.97 $51.39 673,706
2020-01-13 $53.91 $53.94 $53.90 $53.94 $51.36 1,048,908
2020-01-10 $53.92 $53.93 $53.90 $53.91 $51.33 1,085,705
2020-01-09 $53.88 $53.92 $53.86 $53.90 $51.32 957,961
2020-01-08 $53.91 $53.92 $53.85 $53.88 $51.31 946,699
2020-01-07 $53.85 $53.88 $53.84 $53.88 $51.31 673,583
2020-01-06 $53.83 $53.83 $53.77 $53.81 $51.24 899,694
2020-01-03 $53.72 $53.79 $53.70 $53.79 $51.22 993,998
2020-01-02 $53.59 $53.61 $53.56 $53.60 $51.04 728,198
2019-12-31 $53.55 $53.59 $53.53 $53.54 $50.98 988,041
2019-12-30 $53.57 $53.61 $53.54 $53.58 $51.02 2,137,241
2019-12-27 $53.55 $53.62 $53.55 $53.59 $51.03 617,803
2019-12-26 $53.51 $53.57 $53.50 $53.55 $50.99 644,570
2019-12-24 $53.53 $53.56 $53.50 $53.54 $50.98 1,041,792
2019-12-23 $53.51 $53.53 $53.49 $53.52 $50.96 1,084,941
2019-12-20 $53.57 $53.61 $53.53 $53.59 $50.94 1,193,229
2019-12-19 $53.59 $53.64 $53.51 $53.62 $50.96 1,335,612
2019-12-18 $53.62 $53.63 $53.57 $53.62 $50.96 1,114,190
2019-12-17 $53.60 $53.63 $53.55 $53.62 $50.96 987,930
2019-12-16 $53.59 $53.59 $53.54 $53.59 $50.94 754,709
2019-12-13 $53.57 $53.62 $53.50 $53.59 $50.94 655,280
2019-12-12 $53.67 $53.67 $53.44 $53.46 $50.81 790,736
2019-12-11 $53.59 $53.63 $53.55 $53.59 $50.94 624,060
2019-12-10 $53.55 $53.56 $53.51 $53.51 $50.86 568,337
2019-12-09 $53.55 $53.55 $53.46 $53.52 $50.87 541,093
2019-12-06 $53.50 $53.53 $53.44 $53.47 $50.82 714,497
2019-12-05 $53.51 $53.54 $53.45 $53.50 $50.85 893,660
2019-12-04 $53.55 $53.55 $53.44 $53.51 $50.86 860,928
2019-12-03 $53.52 $53.57 $53.45 $53.55 $50.90 1,534,613
2019-12-02 $53.50 $53.50 $53.36 $53.40 $50.75 825,422
2019-11-29 $53.61 $53.61 $53.56 $53.57 $50.82 1,220,891
2019-11-27 $53.59 $53.59 $53.55 $53.59 $50.84 1,585,287
2019-11-26 $53.59 $53.59 $53.54 $53.56 $50.81 757,179
2019-11-25 $53.51 $53.55 $53.50 $53.54 $50.79 657,948
2019-11-22 $53.51 $53.51 $53.48 $53.49 $50.75 443,386
2019-11-21 $53.43 $53.48 $53.42 $53.48 $50.74 522,069
2019-11-20 $53.49 $53.51 $53.46 $53.47 $50.73 646,609
2019-11-19 $53.38 $53.41 $53.36 $53.40 $50.66 885,523
2019-11-18 $53.39 $53.39 $53.32 $53.36 $50.62 1,396,128
2019-11-15 $53.35 $53.37 $53.33 $53.36 $50.62 454,675
2019-11-14 $53.35 $53.38 $53.31 $53.32 $50.59 1,125,562
2019-11-13 $53.26 $53.34 $53.22 $53.29 $50.56 948,917
2019-11-12 $53.16 $53.21 $53.16 $53.19 $50.46 446,456
2019-11-11 $53.23 $53.23 $53.18 $53.22 $50.49 421,017
2019-11-08 $53.22 $53.25 $53.12 $53.19 $50.46 1,117,898
2019-11-07 $53.30 $53.31 $53.19 $53.22 $50.49 697,007
2019-11-06 $53.43 $53.43 $53.37 $53.38 $50.64 864,054
2019-11-05 $53.40 $53.42 $53.35 $53.39 $50.65 1,062,858
2019-11-04 $53.50 $53.50 $53.44 $53.44 $50.70 698,271
2019-11-01 $53.54 $53.54 $53.46 $53.51 $50.77 846,074
2019-10-31 $53.59 $53.64 $53.55 $53.59 $50.75 1,174,263
2019-10-30 $53.43 $53.50 $53.41 $53.49 $50.65 537,564
2019-10-29 $53.45 $53.45 $53.39 $53.41 $50.58 427,904
2019-10-28 $53.45 $53.45 $53.38 $53.42 $50.58 857,647
2019-10-25 $53.46 $53.47 $53.41 $53.45 $50.61 398,257
2019-10-24 $53.41 $53.46 $53.41 $53.44 $50.60 513,157
2019-10-23 $53.47 $53.49 $53.44 $53.44 $50.60 598,241
2019-10-22 $53.46 $53.46 $53.42 $53.42 $50.58 379,327
2019-10-21 $53.49 $53.50 $53.44 $53.48 $50.64 487,230
2019-10-18 $53.55 $53.56 $53.51 $53.51 $50.67 678,138
2019-10-17 $53.56 $53.58 $53.50 $53.54 $50.70 380,022
2019-10-16 $53.65 $53.65 $53.59 $53.62 $50.77 1,011,508
2019-10-15 $53.72 $53.72 $53.60 $53.60 $50.76 342,132
2019-10-14 $53.72 $53.76 $53.65 $53.73 $50.88 279,695
2019-10-11 $53.72 $53.72 $53.61 $53.67 $50.82 516,979
2019-10-10 $53.84 $53.84 $53.77 $53.79 $50.94 387,139
2019-10-09 $53.86 $53.87 $53.82 $53.83 $50.97 357,913
2019-10-08 $53.78 $53.86 $53.76 $53.86 $51.00 411,433
2019-10-07 $53.72 $53.76 $53.70 $53.71 $50.86 394,489
2019-10-04 $53.74 $53.77 $53.71 $53.76 $50.91 399,927
2019-10-03 $53.67 $53.77 $53.64 $53.75 $50.90 412,632
2019-10-02 $53.56 $53.63 $53.55 $53.60 $50.76 420,417
2019-10-01 $53.40 $53.56 $53.37 $53.53 $50.69 794,670
2019-09-30 $53.59 $53.62 $53.54 $53.62 $50.68 441,379
2019-09-27 $53.58 $53.61 $53.56 $53.59 $50.65 278,989
2019-09-26 $53.59 $53.61 $53.52 $53.59 $50.65 330,847
2019-09-25 $53.66 $53.68 $53.52 $53.58 $50.64 474,804
2019-09-24 $53.65 $53.68 $53.60 $53.67 $50.73 450,108
2019-09-23 $53.59 $53.62 $53.56 $53.59 $50.65 708,070
2019-09-20 $53.45 $53.55 $53.40 $53.54 $50.60 580,070
2019-09-19 $53.41 $53.44 $53.38 $53.42 $50.49 782,395
2019-09-18 $53.29 $53.37 $53.27 $53.34 $50.41 489,670
2019-09-17 $53.24 $53.29 $53.22 $53.22 $50.30 425,586
2019-09-16 $53.28 $53.30 $53.20 $53.24 $50.32 389,300
2019-09-13 $53.40 $53.40 $53.25 $53.27 $50.35 475,545
2019-09-12 $53.51 $53.55 $53.42 $53.48 $50.55 467,461
2019-09-11 $53.59 $53.60 $53.51 $53.51 $50.58 533,700
2019-09-10 $53.70 $53.72 $53.62 $53.67 $50.73 721,900
2019-09-09 $53.76 $53.76 $53.70 $53.72 $50.77 536,888
2019-09-06 $53.91 $53.91 $53.84 $53.87 $50.92 437,442
2019-09-05 $53.96 $53.96 $53.82 $53.90 $50.94 601,400
2019-09-04 $54.02 $54.05 $53.99 $54.04 $51.08 454,281
2019-09-03 $53.98 $54.06 $53.97 $54.04 $51.08 527,970
2019-08-30 $54.11 $54.13 $54.08 $54.13 $51.06 380,454
2019-08-29 $54.12 $54.13 $54.07 $54.12 $51.05 383,347
2019-08-28 $54.10 $54.14 $54.09 $54.11 $51.04 493,931
2019-08-27 $54.07 $54.07 $54.03 $54.07 $51.01 338,572
2019-08-26 $54.07 $54.07 $53.98 $54.02 $50.96 451,947
2019-08-23 $54.01 $54.19 $53.95 $54.10 $51.04 652,971
2019-08-22 $54.01 $54.02 $53.96 $53.99 $50.93 289,464
2019-08-21 $54.02 $54.05 $53.99 $54.02 $50.96 409,445
2019-08-20 $54.10 $54.12 $54.06 $54.07 $51.01 452,003
2019-08-19 $54.01 $54.06 $53.96 $54.03 $50.97 436,137
2019-08-16 $54.11 $54.12 $54.08 $54.11 $51.04 587,944
2019-08-15 $54.04 $54.17 $54.04 $54.17 $51.10 470,945
2019-08-14 $54.08 $54.12 $54.04 $54.04 $50.98 686,068
2019-08-13 $53.93 $53.93 $53.83 $53.89 $50.84 615,939
2019-08-12 $53.91 $53.97 $53.88 $53.96 $50.90 498,568
2019-08-09 $53.81 $53.84 $53.76 $53.81 $50.76 573,106
2019-08-08 $53.79 $53.84 $53.75 $53.84 $50.79 775,989
2019-08-07 $53.82 $53.84 $53.74 $53.74 $50.70 1,205,036
2019-08-06 $53.63 $53.69 $53.61 $53.69 $50.65 439,776
2019-08-05 $53.60 $53.65 $53.57 $53.63 $50.59 766,388
2019-08-02 $53.49 $53.49 $53.45 $53.48 $50.45 377,967
2019-08-01 $53.32 $53.47 $53.31 $53.41 $50.38 719,623
2019-07-31 $53.37 $53.43 $53.35 $53.42 $50.29 560,882
2019-07-30 $53.35 $53.38 $53.32 $53.36 $50.24 425,839
2019-07-29 $53.34 $53.35 $53.31 $53.32 $50.20 397,675
2019-07-26 $53.32 $53.35 $53.30 $53.33 $50.21 634,958
2019-07-25 $53.30 $53.32 $53.28 $53.31 $50.19 941,336
2019-07-24 $53.29 $53.31 $53.26 $53.29 $50.17 383,556
2019-07-23 $53.20 $53.27 $53.20 $53.23 $50.12 359,786
2019-07-22 $53.23 $53.24 $53.22 $53.22 $50.11 333,754
2019-07-19 $53.24 $53.26 $53.22 $53.22 $50.11 665,351
2019-07-18 $53.19 $53.25 $53.18 $53.25 $50.13 551,830
2019-07-17 $53.15 $53.22 $53.15 $53.18 $50.07 886,881
2019-07-16 $53.11 $53.15 $53.10 $53.14 $50.03 448,484
2019-07-15 $53.13 $53.15 $53.11 $53.15 $50.04 378,061
2019-07-12 $53.10 $53.14 $53.07 $53.14 $50.03 324,267
2019-07-11 $53.13 $53.14 $53.01 $53.02 $49.92 519,847
2019-07-10 $53.14 $53.17 $53.11 $53.12 $50.01 611,302
2019-07-09 $53.07 $53.12 $53.04 $53.10 $49.99 700,403
2019-07-08 $53.01 $53.05 $53.00 $53.02 $49.92 439,156
2019-07-05 $52.99 $53.02 $52.97 $52.98 $49.88 421,504
2019-07-03 $53.05 $53.07 $53.02 $53.06 $49.96 256,211
2019-07-02 $52.99 $53.06 $52.95 $53.03 $49.93 844,346
2019-07-01 $52.96 $52.98 $52.92 $52.94 $49.84 719,589
2019-06-28 $53.07 $53.08 $53.05 $53.07 $49.87 360,753
2019-06-27 $53.07 $53.09 $53.03 $53.06 $49.86 303,390
2019-06-26 $53.05 $53.05 $52.99 $53.00 $49.80 342,065
2019-06-25 $53.04 $53.07 $53.01 $53.02 $49.82 396,621
2019-06-24 $53.03 $53.07 $53.00 $53.02 $49.82 808,935
2019-06-21 $52.99 $52.99 $52.95 $52.98 $49.78 487,187
2019-06-20 $52.99 $53.02 $52.98 $53.02 $49.82 314,781
2019-06-19 $52.92 $52.97 $52.89 $52.93 $49.74 435,609
2019-06-18 $53.01 $53.02 $52.93 $52.94 $49.75 514,613
2019-06-17 $52.87 $52.95 $52.87 $52.91 $49.72 853,134
2019-06-14 $52.89 $52.91 $52.84 $52.90 $49.71 359,652
2019-06-13 $52.90 $52.92 $52.88 $52.90 $49.71 363,325
2019-06-12 $52.88 $52.92 $52.88 $52.91 $49.72 384,613
2019-06-11 $52.89 $52.91 $52.88 $52.90 $49.71 391,621
2019-06-10 $52.95 $52.95 $52.88 $52.89 $49.70 467,400
2019-06-07 $52.98 $52.99 $52.94 $52.97 $49.77 420,707
2019-06-06 $52.91 $52.94 $52.87 $52.88 $49.69 362,036
2019-06-05 $52.90 $52.92 $52.87 $52.88 $49.69 435,116
2019-06-04 $52.92 $52.93 $52.89 $52.91 $49.72 798,080
2019-06-03 $52.92 $52.95 $52.89 $52.94 $49.75 462,843
2019-05-31 $52.97 $53.01 $52.94 $52.98 $49.68 375,992
2019-05-30 $52.83 $52.89 $52.79 $52.88 $49.59 384,121
2019-05-29 $52.87 $52.87 $52.82 $52.83 $49.54 712,438
2019-05-28 $52.80 $52.80 $52.75 $52.75 $49.47 367,932
2019-05-24 $52.72 $52.78 $52.70 $52.75 $49.47 363,898
2019-05-23 $52.68 $52.75 $52.68 $52.74 $49.46 500,511
2019-05-22 $52.64 $52.68 $52.63 $52.68 $49.40 670,584
2019-05-21 $52.70 $52.70 $52.64 $52.64 $49.36 770,342
2019-05-20 $52.72 $52.74 $52.70 $52.71 $49.43 415,953
2019-05-17 $52.75 $52.75 $52.71 $52.72 $49.44 357,205
2019-05-16 $52.68 $52.71 $52.66 $52.70 $49.42 460,380
2019-05-15 $52.71 $52.71 $52.67 $52.69 $49.41 265,572
2019-05-14 $52.61 $52.63 $52.60 $52.60 $49.33 468,921
2019-05-13 $52.60 $52.62 $52.57 $52.60 $49.33 694,912
2019-05-10 $52.47 $52.54 $52.47 $52.52 $49.25 333,053
2019-05-09 $52.50 $52.51 $52.47 $52.50 $49.23 382,916
2019-05-08 $52.43 $52.45 $52.37 $52.38 $49.12 569,123
2019-05-07 $52.39 $52.43 $52.36 $52.38 $49.12 488,298
2019-05-06 $52.38 $52.38 $52.33 $52.35 $49.09 488,244
2019-05-03 $52.26 $52.29 $52.23 $52.25 $49.00 363,526
2019-05-02 $52.23 $52.28 $52.18 $52.21 $48.96 685,229
2019-05-01 $52.22 $52.28 $52.20 $52.20 $48.95 570,228
2019-04-30 $52.31 $52.33 $52.26 $52.29 $48.94 598,689
2019-04-29 $52.23 $52.29 $52.23 $52.26 $48.91 432,403
2019-04-26 $52.24 $52.31 $52.22 $52.28 $48.93 592,170
2019-04-25 $52.17 $52.20 $52.15 $52.16 $48.82 556,907
2019-04-24 $52.16 $52.18 $52.13 $52.15 $48.81 539,851
2019-04-23 $52.04 $52.08 $52.01 $52.04 $48.71 614,485
2019-04-22 $51.99 $52.03 $51.96 $52.02 $48.69 866,029
2019-04-18 $51.99 $52.03 $51.96 $52.00 $48.67 531,608
2019-04-17 $51.99 $52.01 $51.96 $51.96 $48.63 443,600
2019-04-16 $51.97 $52.01 $51.95 $51.99 $48.66 680,142
2019-04-15 $51.98 $52.00 $51.97 $51.99 $48.66 479,602
2019-04-12 $51.97 $51.97 $51.94 $51.95 $48.62 426,247
2019-04-11 $52.01 $52.03 $51.99 $52.00 $48.67 456,805
2019-04-10 $51.98 $52.02 $51.98 $51.99 $48.66 381,509
2019-04-09 $51.98 $51.99 $51.94 $51.98 $48.65 685,713
2019-04-08 $51.95 $51.96 $51.92 $51.95 $48.62 491,365
2019-04-05 $51.94 $51.98 $51.92 $51.96 $48.63 554,010
2019-04-04 $51.93 $51.96 $51.92 $51.94 $48.61 299,453
2019-04-03 $51.93 $51.98 $51.91 $51.93 $48.60 550,473
2019-04-02 $51.95 $52.02 $51.95 $52.00 $48.67 401,216
2019-04-01 $52.00 $52.01 $51.90 $52.01 $48.68 1,573,031
2019-03-29 $52.12 $52.23 $52.11 $52.15 $48.71 596,677
2019-03-28 $52.19 $52.22 $52.15 $52.21 $48.77 575,240
2019-03-27 $52.13 $52.20 $52.11 $52.18 $48.74 519,895
2019-03-26 $52.07 $52.11 $52.06 $52.10 $48.66 472,850
2019-03-25 $52.00 $52.10 $51.98 $52.07 $48.64 356,097
2019-03-22 $51.94 $52.03 $51.94 $52.02 $48.59 552,837
2019-03-21 $51.84 $51.86 $51.79 $51.82 $48.40 381,354
2019-03-20 $51.69 $51.79 $51.69 $51.75 $48.34 682,280
2019-03-19 $51.63 $51.71 $51.62 $51.68 $48.27 493,415
2019-03-18 $51.67 $51.70 $51.64 $51.65 $48.24 679,233
2019-03-15 $51.63 $51.68 $51.61 $51.67 $48.26 619,555
2019-03-14 $51.60 $51.60 $51.55 $51.58 $48.18 524,388
2019-03-13 $51.61 $51.64 $51.59 $51.63 $48.22 632,726
2019-03-12 $51.59 $51.65 $51.58 $51.61 $48.21 470,977
2019-03-11 $51.60 $51.60 $51.55 $51.58 $48.18 334,098
2019-03-08 $51.62 $51.62 $51.55 $51.60 $48.20 359,218
2019-03-07 $51.52 $51.58 $51.52 $51.53 $48.13 693,086
2019-03-06 $51.42 $51.48 $51.41 $51.47 $48.07 456,660
2019-03-05 $51.38 $51.43 $51.36 $51.39 $48.00 529,645
2019-03-04 $51.36 $51.41 $51.36 $51.41 $48.02 528,595
2019-03-01 $51.37 $51.41 $51.33 $51.33 $47.94 434,693
2019-02-28 $51.54 $51.54 $51.45 $51.48 $47.99 312,596
2019-02-27 $51.52 $51.53 $51.47 $51.47 $47.98 568,115
2019-02-26 $51.50 $51.62 $51.50 $51.55 $48.06 562,313
2019-02-25 $51.43 $51.49 $51.43 $51.46 $47.97 789,443
2019-02-22 $51.45 $51.50 $51.44 $51.49 $48.00 473,687
2019-02-21 $51.43 $51.44 $51.42 $51.42 $47.94 428,031
2019-02-20 $51.45 $51.49 $51.44 $51.48 $47.99 595,718
2019-02-19 $51.42 $51.45 $51.41 $51.43 $47.95 473,111
2019-02-15 $51.37 $51.41 $51.34 $51.39 $47.91 474,970
2019-02-14 $51.41 $51.44 $51.36 $51.36 $47.88 559,043
2019-02-13 $51.36 $51.36 $51.31 $51.34 $47.86 377,119
2019-02-12 $51.34 $51.41 $51.34 $51.37 $47.89 839,862
2019-02-11 $51.38 $51.40 $51.36 $51.37 $47.89 604,049
2019-02-08 $51.37 $51.41 $51.33 $51.38 $47.90 1,058,013
2019-02-07 $51.29 $51.36 $51.27 $51.35 $47.87 443,919
2019-02-06 $51.20 $51.26 $51.19 $51.23 $47.76 571,716
2019-02-05 $51.20 $51.24 $51.16 $51.21 $47.74 833,375
2019-02-04 $51.11 $51.23 $51.11 $51.19 $47.72 719,403
2019-02-01 $51.22 $51.22 $51.11 $51.13 $47.67 1,224,723
2019-01-31 $51.25 $51.34 $51.24 $51.29 $47.72 590,065
2019-01-30 $51.19 $51.21 $51.12 $51.18 $47.61 588,105
2019-01-29 $51.18 $51.20 $51.13 $51.19 $47.62 417,544
2019-01-28 $51.13 $51.15 $51.11 $51.13 $47.57 434,585
2019-01-25 $51.13 $51.13 $51.07 $51.09 $47.53 378,423
2019-01-24 $51.13 $51.15 $51.08 $51.15 $47.59 499,762
2019-01-23 $51.09 $51.13 $51.08 $51.10 $47.54 568,007
2019-01-22 $51.19 $51.19 $51.10 $51.14 $47.58 592,417
2019-01-18 $51.18 $51.19 $51.11 $51.11 $47.55 687,733
2019-01-17 $51.15 $51.17 $51.10 $51.11 $47.55 438,004
2019-01-16 $51.12 $51.16 $51.10 $51.14 $47.58 520,074
2019-01-15 $51.16 $51.16 $51.08 $51.13 $47.57 364,425
2019-01-14 $51.11 $51.16 $51.10 $51.12 $47.56 487,306
2019-01-11 $51.11 $51.12 $51.08 $51.10 $47.54 301,612
2019-01-10 $50.97 $51.05 $50.97 $51.03 $47.47 413,997
2019-01-09 $51.09 $51.09 $50.86 $50.99 $47.44 471,606
2019-01-08 $51.13 $51.15 $51.03 $51.06 $47.50 578,103
2019-01-07 $51.19 $51.19 $51.10 $51.10 $47.54 894,971
2019-01-04 $51.12 $51.12 $50.98 $51.03 $47.47 1,192,284
2019-01-03 $51.09 $51.20 $51.05 $51.19 $47.62 440,548
2019-01-02 $51.07 $51.07 $50.99 $51.06 $47.50 866,324
2018-12-31 $51.04 $51.07 $50.98 $51.05 $47.49 845,921
2018-12-28 $51.00 $51.07 $50.96 $51.05 $47.49 1,028,456
2018-12-27 $50.96 $51.03 $50.91 $50.93 $47.38 1,060,021
2018-12-26 $50.95 $50.99 $50.81 $50.82 $47.28 1,063,949
2018-12-24 $50.95 $51.00 $50.91 $50.95 $47.40 538,641
2018-12-21 $50.96 $51.05 $50.96 $51.02 $47.37 798,082
2018-12-20 $51.00 $51.02 $50.96 $50.98 $47.33 1,672,221
2018-12-19 $50.91 $51.01 $50.87 $50.98 $47.33 1,702,707
2018-12-18 $50.81 $50.89 $50.79 $50.88 $47.24 1,275,799
2018-12-17 $50.71 $50.80 $50.71 $50.77 $47.14 840,579
2018-12-14 $50.76 $50.79 $50.74 $50.78 $47.15 499,861
2018-12-13 $50.79 $50.79 $50.73 $50.74 $47.11 897,344
2018-12-12 $50.77 $50.77 $50.71 $50.74 $47.11 906,356
2018-12-11 $50.78 $50.83 $50.71 $50.76 $47.13 1,297,330
2018-12-10 $50.78 $50.88 $50.77 $50.82 $47.18 711,976
2018-12-07 $50.72 $50.85 $50.72 $50.77 $47.14 817,296
2018-12-06 $50.73 $50.84 $50.73 $50.76 $47.13 1,010,414
2018-12-04 $50.59 $50.73 $50.59 $50.68 $47.05 1,681,092
2018-12-03 $50.43 $50.53 $50.40 $50.52 $46.90 673,476
2018-11-30 $50.58 $50.60 $50.53 $50.54 $46.83 1,246,002
2018-11-29 $50.50 $50.55 $50.48 $50.53 $46.82 668,061
2018-11-28 $50.38 $50.44 $50.36 $50.42 $46.72 540,843
2018-11-27 $50.33 $50.40 $50.33 $50.37 $46.67 757,458
2018-11-26 $50.37 $50.39 $50.33 $50.38 $46.68 542,649
2018-11-23 $50.39 $50.42 $50.37 $50.38 $46.68 218,116
2018-11-21 $50.35 $50.38 $50.31 $50.34 $46.64 911,983
2018-11-20 $50.35 $50.38 $50.30 $50.35 $46.65 739,251
2018-11-19 $50.27 $50.31 $50.22 $50.31 $46.62 1,230,952
2018-11-16 $50.20 $50.29 $50.20 $50.29 $46.60 696,055
2018-11-15 $50.22 $50.22 $50.15 $50.21 $46.52 569,595
2018-11-14 $50.05 $50.20 $50.05 $50.15 $46.47 1,135,121
2018-11-13 $50.10 $50.18 $50.10 $50.12 $46.44 1,090,717
2018-11-12 $50.06 $50.15 $50.06 $50.11 $46.43 765,209
2018-11-09 $50.00 $50.09 $50.00 $50.06 $46.39 1,299,631
2018-11-08 $50.01 $50.02 $49.96 $49.98 $46.31 851,664
2018-11-07 $50.00 $50.04 $49.90 $49.97 $46.30 1,368,265
2018-11-06 $49.93 $49.95 $49.87 $49.91 $46.25 1,049,670
2018-11-05 $49.88 $49.95 $49.88 $49.94 $46.27 1,684,634
2018-11-02 $49.98 $49.99 $49.85 $49.85 $46.19 1,574,311
2018-11-01 $50.02 $50.04 $49.98 $49.99 $46.32 1,595,276
2018-10-31 $50.20 $50.20 $50.10 $50.16 $46.38 1,829,176
2018-10-30 $50.24 $50.25 $50.19 $50.22 $46.43 1,178,256
2018-10-29 $50.27 $50.29 $50.22 $50.28 $46.49 722,416
2018-10-26 $50.25 $50.30 $50.25 $50.27 $46.48 649,528
2018-10-25 $50.24 $50.25 $50.18 $50.22 $46.43 685,259
2018-10-24 $50.21 $50.27 $50.17 $50.25 $46.46 397,329
2018-10-23 $50.23 $50.24 $50.16 $50.18 $46.40 601,031
2018-10-22 $50.10 $50.13 $50.06 $50.13 $46.35 952,901
2018-10-19 $50.06 $50.12 $50.05 $50.08 $46.30 671,063
2018-10-18 $50.01 $50.13 $50.00 $50.13 $46.35 635,023
2018-10-17 $50.06 $50.08 $50.01 $50.03 $46.26 470,525
2018-10-16 $50.04 $50.10 $50.04 $50.05 $46.28 1,626,264
2018-10-15 $50.04 $50.06 $49.99 $50.00 $46.23 1,463,298
2018-10-12 $50.04 $50.10 $50.02 $50.02 $46.25 694,896
2018-10-11 $50.12 $50.14 $50.07 $50.09 $46.31 736,570
2018-10-10 $50.03 $50.06 $49.99 $50.03 $46.26 1,828,245
2018-10-09 $50.23 $50.23 $50.09 $50.12 $46.34 1,221,014
2018-10-08 $50.14 $50.18 $50.10 $50.11 $46.33 1,570,207
2018-10-05 $50.21 $50.21 $50.07 $50.15 $46.37 1,983,282
2018-10-04 $50.24 $50.24 $50.17 $50.20 $46.42 2,202,402
2018-10-03 $50.43 $50.43 $50.25 $50.30 $46.51 914,913
2018-10-02 $50.44 $50.46 $50.41 $50.43 $46.63 882,639
2018-10-01 $50.40 $50.43 $50.38 $50.39 $46.59 601,586
2018-09-28 $50.56 $50.58 $50.51 $50.51 $46.61 561,281
2018-09-27 $50.49 $50.56 $50.46 $50.52 $46.62 554,522
2018-09-26 $50.49 $50.51 $50.41 $50.50 $46.60 827,439
2018-09-25 $50.43 $50.44 $50.37 $50.41 $46.52 1,920,579
2018-09-24 $50.52 $50.52 $50.45 $50.47 $46.58 1,463,549
2018-09-21 $50.48 $50.57 $50.46 $50.53 $46.63 627,073
2018-09-20 $50.50 $50.54 $50.45 $50.47 $46.58 1,095,894
2018-09-19 $50.55 $50.58 $50.52 $50.55 $46.65 1,564,655
2018-09-18 $50.62 $50.64 $50.55 $50.58 $46.68 837,984
2018-09-17 $50.63 $50.67 $50.63 $50.66 $46.75 742,313
2018-09-14 $50.64 $50.70 $50.63 $50.65 $46.74 592,818
2018-09-13 $50.72 $50.72 $50.68 $50.71 $46.80 442,381
2018-09-12 $50.71 $50.72 $50.66 $50.69 $46.78 454,457
2018-09-11 $50.70 $50.72 $50.65 $50.69 $46.78 639,850
2018-09-10 $50.69 $50.73 $50.68 $50.70 $46.79 556,168
2018-09-07 $50.75 $50.75 $50.65 $50.69 $46.78 1,215,959
2018-09-06 $50.87 $50.87 $50.81 $50.81 $46.89 408,076
2018-09-05 $50.86 $50.86 $50.80 $50.84 $46.92 803,731
2018-09-04 $50.86 $50.86 $50.81 $50.84 $46.92 621,100
2018-08-31 $51.03 $51.03 $51.00 $51.00 $46.97 280,126
2018-08-30 $51.02 $51.02 $50.99 $51.01 $46.98 689,442
2018-08-29 $50.99 $51.01 $50.98 $50.98 $46.95 517,148
2018-08-28 $51.01 $51.01 $50.97 $51.00 $46.97 492,587
2018-08-27 $51.04 $51.04 $51.00 $51.02 $46.99 583,715
2018-08-24 $50.99 $51.04 $50.98 $51.02 $46.99 541,197
2018-08-23 $51.02 $51.04 $50.98 $51.03 $47.00 295,111
2018-08-22 $51.05 $51.05 $51.02 $51.02 $46.99 309,602
2018-08-21 $51.01 $51.02 $50.97 $51.01 $46.98 247,551
2018-08-20 $51.05 $51.06 $51.01 $51.03 $47.00 518,107
2018-08-17 $50.99 $51.01 $50.97 $51.01 $46.98 222,349
2018-08-16 $51.01 $51.01 $50.96 $50.99 $46.96 367,774
2018-08-15 $51.01 $51.04 $50.98 $50.98 $46.95 575,590
2018-08-14 $50.93 $50.96 $50.93 $50.94 $46.92 449,871
2018-08-13 $50.91 $50.96 $50.91 $50.96 $46.94 300,627
2018-08-10 $50.91 $50.95 $50.89 $50.94 $46.92 281,334
2018-08-09 $50.90 $50.92 $50.86 $50.92 $46.90 437,774
2018-08-08 $50.85 $50.88 $50.85 $50.85 $46.83 501,036
2018-08-07 $50.87 $50.88 $50.81 $50.82 $46.81 505,178
2018-08-06 $50.88 $50.91 $50.86 $50.90 $46.88 502,211
2018-08-03 $50.90 $50.90 $50.85 $50.87 $46.85 577,364
2018-08-02 $50.84 $50.91 $50.83 $50.90 $46.88 520,945
2018-08-01 $50.84 $50.87 $50.81 $50.82 $46.81 552,205
2018-07-31 $51.03 $51.04 $50.97 $51.03 $46.91 279,678
2018-07-30 $50.98 $50.98 $50.93 $50.96 $46.84 464,020
2018-07-27 $50.99 $51.03 $50.96 $50.96 $46.84 290,373
2018-07-26 $51.08 $51.08 $50.95 $50.98 $46.86 600,046
2018-07-25 $51.10 $51.10 $51.02 $51.05 $46.93 393,395
2018-07-24 $51.04 $51.05 $50.99 $51.05 $46.93 295,790
2018-07-23 $51.13 $51.13 $51.00 $51.04 $46.92 472,423
2018-07-20 $51.11 $51.15 $51.07 $51.10 $46.97 413,816
2018-07-19 $51.13 $51.18 $51.12 $51.17 $47.04 360,379
2018-07-18 $51.09 $51.12 $51.06 $51.11 $46.98 263,418
2018-07-17 $51.09 $51.09 $51.04 $51.06 $46.94 363,252
2018-07-16 $51.05 $51.07 $50.98 $51.02 $46.90 361,789
2018-07-13 $51.09 $51.12 $51.07 $51.12 $46.99 439,692
2018-07-12 $51.07 $51.08 $51.03 $51.08 $46.95 244,060
2018-07-11 $51.02 $51.09 $51.02 $51.09 $46.96 260,983
2018-07-10 $50.95 $51.01 $50.95 $51.00 $46.88 297,851
2018-07-09 $50.95 $51.01 $50.95 $50.98 $46.86 446,617
2018-07-06 $51.04 $51.05 $50.98 $51.05 $46.93 372,531
2018-07-05 $50.97 $51.00 $50.93 $50.93 $46.82 465,332
2018-07-03 $50.85 $51.01 $50.85 $51.01 $46.89 212,733
2018-07-02 $50.90 $50.91 $50.87 $50.89 $46.78 498,571
2018-06-29 $50.98 $51.01 $50.93 $50.98 $46.78 527,681
2018-06-28 $50.99 $51.00 $50.92 $50.92 $46.72 303,678
2018-06-27 $50.98 $51.01 $50.98 $50.98 $46.78 306,102
2018-06-26 $50.92 $50.96 $50.92 $50.93 $46.73 272,695
2018-06-25 $50.93 $51.00 $50.93 $50.93 $46.73 419,102
2018-06-22 $50.89 $50.95 $50.88 $50.92 $46.72 315,467
2018-06-21 $50.95 $50.99 $50.91 $50.97 $46.77 357,915
2018-06-20 $50.90 $50.94 $50.90 $50.90 $46.71 501,973
2018-06-19 $51.02 $51.02 $50.94 $50.98 $46.78 337,204
2018-06-18 $50.90 $50.90 $50.86 $50.90 $46.71 419,642
2018-06-15 $50.91 $50.91 $50.86 $50.89 $46.70 433,430
2018-06-14 $50.88 $50.89 $50.83 $50.88 $46.69 383,076
2018-06-13 $50.82 $50.88 $50.78 $50.78 $46.60 421,132
2018-06-12 $50.83 $50.90 $50.79 $50.85 $46.66 459,478
2018-06-11 $50.84 $50.88 $50.80 $50.88 $46.69 418,383
2018-06-08 $50.85 $50.91 $50.85 $50.88 $46.69 441,719
2018-06-07 $50.81 $50.92 $50.81 $50.91 $46.72 353,139
2018-06-06 $50.93 $50.93 $50.83 $50.84 $46.65 1,010,010
2018-06-05 $50.93 $50.93 $50.84 $50.84 $46.65 451,039
2018-06-04 $50.89 $50.92 $50.81 $50.85 $46.66 3,197,914
2018-06-01 $50.80 $50.89 $50.80 $50.86 $46.67 534,435
2018-05-31 $51.08 $51.09 $51.01 $51.03 $46.74 2,877,324
2018-05-30 $50.95 $50.99 $50.94 $50.97 $46.69 534,639
2018-05-29 $51.02 $51.12 $51.02 $51.09 $46.80 1,902,281
2018-05-25 $50.85 $50.95 $50.84 $50.94 $46.66 1,483,445
2018-05-24 $50.81 $50.86 $50.75 $50.83 $46.56 259,963
2018-05-23 $50.74 $50.76 $50.68 $50.76 $46.49 607,624
2018-05-22 $50.64 $50.66 $50.62 $50.65 $46.39 461,261
2018-05-21 $50.56 $50.62 $50.56 $50.59 $46.34 360,890
2018-05-18 $50.62 $50.66 $50.61 $50.64 $46.38 551,122
2018-05-17 $50.65 $50.65 $50.60 $50.62 $46.36 433,512
2018-05-16 $50.69 $50.69 $50.63 $50.65 $46.39 429,405
2018-05-15 $50.65 $50.70 $50.60 $50.63 $46.37 615,519
2018-05-14 $50.79 $50.80 $50.75 $50.77 $46.50 359,659
2018-05-11 $50.74 $50.78 $50.74 $50.76 $46.49 265,702
2018-05-10 $50.75 $50.78 $50.71 $50.78 $46.51 305,215
2018-05-09 $50.67 $50.72 $50.64 $50.67 $46.41 425,370
2018-05-08 $50.63 $50.71 $50.62 $50.70 $46.44 610,350
2018-05-07 $50.67 $50.68 $50.64 $50.66 $46.40 404,415
2018-05-04 $50.64 $50.68 $50.64 $50.64 $46.38 337,983
2018-05-03 $50.64 $50.66 $50.60 $50.62 $46.36 342,896
2018-05-02 $50.49 $50.54 $50.46 $50.52 $46.27 296,313
2018-05-01 $50.43 $50.45 $50.39 $50.45 $46.21 277,108
2018-04-30 $50.48 $50.55 $50.46 $50.53 $46.20 387,513
2018-04-27 $50.43 $50.50 $50.43 $50.47 $46.14 357,831
2018-04-26 $50.42 $50.47 $50.39 $50.46 $46.13 465,327
2018-04-25 $50.50 $50.50 $50.36 $50.38 $46.06 715,100
2018-04-24 $50.56 $50.56 $50.50 $50.53 $46.20 603,777
2018-04-23 $50.58 $50.58 $50.54 $50.56 $46.22 347,290
2018-04-20 $50.58 $50.60 $50.57 $50.58 $46.24 389,360
2018-04-19 $50.61 $50.63 $50.53 $50.60 $46.26 526,713
2018-04-18 $50.70 $50.70 $50.67 $50.70 $46.35 321,464
2018-04-17 $50.68 $50.73 $50.68 $50.69 $46.34 424,402
2018-04-16 $50.68 $50.73 $50.67 $50.70 $46.35 238,979
2018-04-13 $50.71 $50.73 $50.65 $50.72 $46.37 336,174
2018-04-12 $50.73 $50.74 $50.66 $50.71 $46.36 428,842
2018-04-11 $50.79 $50.79 $50.72 $50.76 $46.41 258,569
2018-04-10 $50.64 $50.70 $50.62 $50.65 $46.31 816,305
2018-04-09 $50.64 $50.66 $50.60 $50.64 $46.30 325,964
2018-04-06 $50.72 $50.72 $50.62 $50.69 $46.34 471,625
2018-04-05 $50.64 $50.65 $50.58 $50.59 $46.25 329,337
2018-04-04 $50.73 $50.75 $50.58 $50.63 $46.29 566,238
2018-04-03 $50.74 $50.74 $50.62 $50.68 $46.33 461,878
2018-04-02 $50.64 $50.75 $50.61 $50.72 $46.37 802,927
2018-03-29 $50.77 $50.82 $50.75 $50.82 $46.38 373,610
2018-03-28 $50.81 $50.83 $50.74 $50.74 $46.30 444,285
2018-03-27 $50.72 $50.77 $50.68 $50.77 $46.33 646,358
2018-03-26 $50.68 $50.72 $50.63 $50.69 $46.26 394,704
2018-03-23 $50.69 $50.72 $50.69 $50.72 $46.29 348,446
2018-03-22 $50.73 $50.78 $50.68 $50.70 $46.27 410,373
2018-03-21 $50.64 $50.64 $50.57 $50.62 $46.19 433,862
2018-03-20 $50.69 $50.69 $50.61 $50.64 $46.21 393,754
2018-03-19 $50.62 $50.70 $50.62 $50.69 $46.26 447,800
2018-03-16 $50.67 $50.72 $50.65 $50.68 $46.25 302,359
2018-03-15 $50.72 $50.73 $50.67 $50.71 $46.28 396,656
2018-03-14 $50.62 $50.71 $50.62 $50.70 $46.27 558,599
2018-03-13 $50.68 $50.68 $50.61 $50.65 $46.22 328,210
2018-03-12 $50.69 $50.71 $50.63 $50.66 $46.23 318,290
2018-03-09 $50.66 $50.67 $50.61 $50.66 $46.23 295,248
2018-03-08 $50.69 $50.79 $50.69 $50.74 $46.30 538,863
2018-03-07 $50.69 $50.73 $50.65 $50.73 $46.29 483,734
2018-03-06 $50.69 $50.75 $50.68 $50.70 $46.27 333,273
2018-03-05 $50.72 $50.72 $50.61 $50.61 $46.19 429,502
2018-03-02 $50.69 $50.74 $50.62 $50.67 $46.24 356,641
2018-03-01 $50.67 $50.76 $50.67 $50.76 $46.32 299,537
2018-02-28 $50.73 $50.74 $50.67 $50.69 $46.18 408,080
2018-02-27 $50.76 $50.77 $50.61 $50.69 $46.18 448,534
2018-02-26 $50.84 $50.84 $50.74 $50.75 $46.24 391,251
2018-02-23 $50.78 $50.80 $50.74 $50.76 $46.25 280,390
2018-02-22 $50.67 $50.78 $50.59 $50.62 $46.12 1,102,450
2018-02-21 $50.82 $50.82 $50.57 $50.57 $46.07 778,108
2018-02-20 $50.77 $50.77 $50.68 $50.74 $46.23 586,523
2018-02-16 $50.80 $50.84 $50.77 $50.77 $46.26 356,093
2018-02-15 $50.71 $50.78 $50.69 $50.69 $46.18 426,741
2018-02-14 $50.77 $50.80 $50.66 $50.66 $46.16 453,808
2018-02-13 $50.83 $50.90 $50.79 $50.83 $46.31 623,288
2018-02-12 $50.71 $50.86 $50.70 $50.82 $46.30 558,681
2018-02-09 $50.74 $50.87 $50.74 $50.76 $46.25 506,285
2018-02-08 $50.74 $50.83 $50.73 $50.82 $46.30 533,407
2018-02-07 $50.96 $51.00 $50.80 $50.80 $46.28 748,344
2018-02-06 $50.90 $51.08 $50.87 $50.88 $46.36 648,249
2018-02-05 $50.70 $50.91 $50.67 $50.87 $46.35 659,595
2018-02-02 $50.80 $50.81 $50.69 $50.72 $46.21 1,114,770
2018-02-01 $51.00 $51.00 $50.82 $50.82 $46.30 611,100
2018-01-31 $51.08 $51.18 $51.06 $51.10 $46.48 521,686
2018-01-30 $51.12 $51.14 $51.04 $51.05 $46.43 590,668
2018-01-29 $51.20 $51.20 $51.11 $51.15 $46.52 558,142
2018-01-26 $51.28 $51.31 $51.23 $51.25 $46.61 400,738
2018-01-25 $51.33 $51.39 $51.28 $51.39 $46.74 533,658
2018-01-24 $51.40 $51.40 $51.29 $51.31 $46.67 587,582
2018-01-23 $51.50 $51.50 $51.35 $51.40 $46.75 833,109
2018-01-22 $51.46 $51.48 $51.37 $51.40 $46.75 631,737
2018-01-19 $51.45 $51.47 $51.38 $51.43 $46.78 538,192
2018-01-18 $51.43 $51.46 $51.39 $51.44 $46.78 743,399
2018-01-17 $51.45 $51.48 $51.42 $51.44 $46.78 518,786
2018-01-16 $51.42 $51.46 $51.39 $51.40 $46.75 516,727
2018-01-12 $51.35 $51.38 $51.31 $51.37 $46.72 350,968
2018-01-11 $51.45 $51.46 $51.38 $51.40 $46.75 533,372
2018-01-10 $51.40 $51.48 $51.36 $51.44 $46.78 537,084
2018-01-09 $51.58 $51.59 $51.51 $51.51 $46.85 585,527
2018-01-08 $51.65 $51.65 $51.58 $51.61 $46.94 607,950
2018-01-05 $51.58 $51.62 $51.53 $51.61 $46.94 370,928
2018-01-04 $51.70 $51.70 $51.52 $51.54 $46.88 931,166
2018-01-03 $51.63 $51.64 $51.60 $51.61 $46.94 1,035,959
2018-01-02 $51.67 $51.68 $51.59 $51.60 $46.93 431,819
2017-12-29 $51.68 $51.71 $51.64 $51.68 $47.00 267,735
2017-12-28 $51.68 $51.72 $51.63 $51.66 $46.98 630,143
2017-12-27 $51.57 $51.70 $51.57 $51.67 $46.99 376,173
2017-12-26 $51.41 $51.53 $51.40 $51.51 $46.85 586,301
2017-12-22 $51.45 $51.51 $51.44 $51.46 $46.72 444,367
2017-12-21 $51.38 $51.54 $51.37 $51.53 $46.79 489,466
2017-12-20 $51.41 $51.42 $51.31 $51.39 $46.66 460,818
2017-12-19 $51.56 $51.57 $51.45 $51.49 $46.75 430,303
2017-12-18 $51.69 $51.73 $51.63 $51.65 $46.89 335,388
2017-12-15 $51.72 $51.72 $51.65 $51.66 $46.90 273,832
2017-12-14 $51.74 $51.76 $51.69 $51.71 $46.95 335,312
2017-12-13 $51.54 $51.75 $51.54 $51.74 $46.98 505,894
2017-12-12 $51.40 $51.57 $51.37 $51.54 $46.80 566,015
2017-12-11 $51.62 $51.62 $51.54 $51.54 $46.80 248,586
2017-12-08 $51.89 $51.89 $51.50 $51.54 $46.80 570,865
2017-12-07 $51.88 $51.93 $51.84 $51.88 $47.10 297,959
2017-12-06 $51.81 $51.95 $51.79 $51.91 $47.13 413,868
2017-12-05 $51.55 $51.75 $51.55 $51.69 $46.93 362,105
2017-12-04 $51.47 $51.59 $51.42 $51.59 $46.84 381,201
2017-12-01 $51.40 $51.59 $51.37 $51.52 $46.78 415,685
2017-11-30 $51.28 $51.48 $51.27 $51.41 $46.60 654,596
2017-11-29 $51.20 $51.31 $51.20 $51.28 $46.48 458,065
2017-11-28 $51.34 $51.37 $51.31 $51.36 $46.55 374,663
2017-11-27 $51.42 $51.47 $51.38 $51.38 $46.57 400,399
2017-11-24 $51.39 $51.49 $51.38 $51.48 $46.66 309,902
2017-11-22 $51.57 $51.57 $51.44 $51.49 $46.67 416,795
2017-11-21 $51.64 $51.64 $51.56 $51.61 $46.78 395,960
2017-11-20 $51.62 $51.64 $51.57 $51.60 $46.77 216,403
2017-11-17 $51.64 $51.67 $51.61 $51.67 $46.83 224,322
2017-11-16 $51.73 $51.73 $51.66 $51.68 $46.84 341,936
2017-11-15 $51.74 $51.74 $51.66 $51.69 $46.85 295,191
2017-11-14 $51.66 $51.69 $51.65 $51.69 $46.85 214,195
2017-11-13 $51.72 $51.72 $51.66 $51.70 $46.86 244,305
2017-11-10 $51.69 $51.71 $51.66 $51.67 $46.83 284,505
2017-11-09 $51.89 $51.89 $51.80 $51.83 $46.98 505,160
2017-11-08 $51.88 $51.90 $51.86 $51.87 $47.01 253,724
2017-11-07 $51.73 $51.87 $51.73 $51.85 $46.99 628,926
2017-11-06 $51.69 $51.72 $51.68 $51.72 $46.88 353,717
2017-11-03 $51.64 $51.68 $51.61 $51.65 $46.81 380,741
2017-11-02 $51.59 $51.64 $51.58 $51.63 $46.80 236,574
2017-11-01 $51.56 $51.58 $51.55 $51.57 $46.74 268,431
2017-10-31 $51.64 $51.66 $51.60 $51.65 $46.74 232,275
2017-10-30 $51.67 $51.67 $51.60 $51.65 $46.74 335,621
2017-10-27 $51.62 $51.63 $51.61 $51.62 $46.71 190,273
2017-10-26 $51.67 $51.67 $51.60 $51.62 $46.71 280,168
2017-10-25 $51.68 $51.68 $51.61 $51.67 $46.76 1,331,597
2017-10-24 $51.73 $51.75 $51.70 $51.75 $46.83 281,085
2017-10-23 $51.80 $51.82 $51.75 $51.78 $46.86 287,884
2017-10-20 $51.81 $51.81 $51.75 $51.78 $46.86 250,633
2017-10-19 $51.88 $51.95 $51.87 $51.89 $46.96 724,312
2017-10-18 $51.85 $51.85 $51.83 $51.84 $46.91 158,495
2017-10-17 $51.81 $51.89 $51.79 $51.89 $46.96 367,337
2017-10-16 $51.78 $51.82 $51.76 $51.82 $46.89 256,970
2017-10-13 $51.80 $51.81 $51.75 $51.80 $46.88 235,097
2017-10-12 $51.72 $51.75 $51.70 $51.72 $46.80 291,525
2017-10-11 $51.68 $51.75 $51.68 $51.71 $46.79 257,782
2017-10-10 $51.65 $51.69 $51.63 $51.66 $46.75 217,803
2017-10-09 $51.64 $51.66 $51.61 $51.66 $46.75 150,250
2017-10-06 $51.56 $51.65 $51.55 $51.65 $46.74 562,754
2017-10-05 $51.61 $51.62 $51.59 $51.62 $46.71 238,514
2017-10-04 $51.57 $51.61 $51.57 $51.59 $46.69 346,115
2017-10-03 $51.54 $51.58 $51.54 $51.55 $46.65 238,546
2017-10-02 $51.58 $51.59 $51.54 $51.55 $46.65 311,356
2017-09-29 $51.69 $51.69 $51.63 $51.66 $46.67 185,661
2017-09-28 $51.65 $51.68 $51.61 $51.67 $46.68 233,377
2017-09-27 $51.74 $51.74 $51.65 $51.69 $46.70 298,731
2017-09-26 $51.80 $51.86 $51.79 $51.84 $46.83 389,221
2017-09-25 $51.80 $51.84 $51.80 $51.82 $46.82 278,987
2017-09-22 $51.81 $51.82 $51.77 $51.81 $46.81 232,036
2017-09-21 $51.76 $51.81 $51.73 $51.76 $46.76 298,187
2017-09-20 $51.80 $51.85 $51.70 $51.75 $46.75 196,796
2017-09-19 $51.84 $51.85 $51.78 $51.78 $46.78 220,807
2017-09-18 $51.84 $51.84 $51.78 $51.82 $46.82 234,310
2017-09-15 $51.87 $51.87 $51.81 $51.86 $46.85 196,740
2017-09-14 $51.85 $51.88 $51.82 $51.86 $46.85 159,165
2017-09-13 $51.91 $51.91 $51.81 $51.85 $46.84 270,717
2017-09-12 $51.96 $51.96 $51.87 $51.91 $46.90 258,094
2017-09-11 $51.99 $52.02 $51.94 $51.98 $46.96 301,062
2017-09-08 $52.03 $52.05 $52.00 $52.04 $47.02 222,564
2017-09-07 $52.00 $52.07 $51.99 $52.03 $47.01 290,221
2017-09-06 $51.97 $52.01 $51.94 $51.96 $46.94 318,891
2017-09-05 $51.95 $52.01 $51.92 $51.97 $46.95 257,785
2017-09-01 $51.89 $51.92 $51.85 $51.90 $46.89 236,155
2017-08-31 $51.98 $52.00 $51.95 $51.99 $46.89 215,642
2017-08-30 $51.93 $51.99 $51.93 $51.98 $46.88 334,023
2017-08-29 $51.95 $52.02 $51.93 $51.93 $46.84 515,284
2017-08-28 $51.86 $51.90 $51.84 $51.89 $46.80 337,978
2017-08-25 $51.87 $51.92 $51.85 $51.89 $46.80 374,652
2017-08-24 $51.83 $51.89 $51.83 $51.88 $46.79 298,791
2017-08-23 $51.82 $51.90 $51.81 $51.90 $46.81 261,300
2017-08-22 $51.77 $51.82 $51.76 $51.81 $46.73 178,666
2017-08-21 $51.79 $51.80 $51.76 $51.80 $46.72 192,924
2017-08-18 $51.77 $51.80 $51.74 $51.74 $46.67 130,675
2017-08-17 $51.74 $51.76 $51.70 $51.75 $46.67 400,871
2017-08-16 $51.72 $51.76 $51.69 $51.75 $46.67 701,320
2017-08-15 $51.72 $51.75 $51.72 $51.75 $46.67 297,079
2017-08-14 $51.77 $51.81 $51.76 $51.78 $46.70 316,969
2017-08-11 $51.78 $51.82 $51.76 $51.80 $46.72 385,335
2017-08-10 $51.77 $51.80 $51.74 $51.76 $46.68 400,293
2017-08-09 $51.71 $51.75 $51.70 $51.70 $46.63 236,836
2017-08-08 $51.66 $51.68 $51.62 $51.66 $46.59 149,873
2017-08-07 $51.66 $51.69 $51.65 $51.69 $46.62 256,935
2017-08-04 $51.63 $51.65 $51.59 $51.65 $46.58 169,199
2017-08-03 $51.62 $51.68 $51.62 $51.66 $46.59 288,907
2017-08-02 $51.62 $51.62 $51.56 $51.59 $46.53 358,113
2017-08-01 $51.53 $51.61 $51.53 $51.60 $46.54 182,248
2017-07-31 $51.61 $51.65 $51.61 $51.65 $46.51 206,767
2017-07-28 $51.59 $51.65 $51.59 $51.63 $46.49 137,776
2017-07-27 $51.61 $51.64 $51.57 $51.60 $46.46 250,333
2017-07-26 $51.60 $51.63 $51.57 $51.58 $46.45 297,045
2017-07-25 $51.62 $51.64 $51.59 $51.59 $46.45 242,765
2017-07-24 $51.63 $51.65 $51.62 $51.65 $46.51 235,593
2017-07-21 $51.63 $51.66 $51.61 $51.63 $46.49 173,001
2017-07-20 $51.59 $51.60 $51.56 $51.56 $46.43 269,924
2017-07-19 $51.51 $51.55 $51.50 $51.52 $46.39 179,062
2017-07-18 $51.49 $51.52 $51.45 $51.52 $46.39 149,441
2017-07-17 $51.38 $51.41 $51.36 $51.39 $46.27 214,105
2017-07-14 $51.33 $51.37 $51.32 $51.33 $46.22 213,942
2017-07-13 $51.26 $51.27 $51.20 $51.26 $46.16 185,271
2017-07-12 $51.26 $51.30 $51.22 $51.27 $46.17 166,721
2017-07-11 $51.17 $51.19 $51.15 $51.19 $46.09 136,821
2017-07-10 $51.18 $51.21 $50.97 $51.16 $46.07 762,140
2017-07-07 $51.12 $51.19 $51.12 $51.15 $46.06 124,222
2017-07-06 $51.16 $51.16 $51.10 $51.13 $46.04 165,079
2017-07-05 $51.20 $51.26 $51.14 $51.24 $46.14 709,978
2017-07-03 $51.25 $51.27 $51.19 $51.20 $46.10 91,219
2017-06-30 $51.30 $51.33 $51.28 $51.32 $46.13 120,256
2017-06-29 $51.40 $51.40 $51.25 $51.30 $46.11 221,208
2017-06-28 $51.47 $51.48 $51.41 $51.45 $46.25 225,027
2017-06-27 $51.50 $51.51 $51.47 $51.50 $46.29 279,681
2017-06-26 $51.56 $51.57 $51.55 $51.56 $46.35 99,399
2017-06-23 $51.53 $51.56 $51.50 $51.56 $46.35 163,705
2017-06-22 $51.55 $51.55 $51.48 $51.54 $46.33 143,119
2017-06-21 $51.50 $51.53 $51.48 $51.52 $46.31 220,607
2017-06-20 $51.51 $51.54 $51.48 $51.52 $46.31 175,425
2017-06-19 $51.48 $51.51 $51.44 $51.47 $46.27 221,834
2017-06-16 $51.48 $51.54 $51.47 $51.52 $46.31 227,843
2017-06-15 $51.52 $51.52 $51.46 $51.47 $46.27 190,675
2017-06-14 $51.56 $51.59 $51.46 $51.50 $46.29 284,992
2017-06-13 $51.48 $51.48 $51.41 $51.43 $46.23 236,501
2017-06-12 $51.48 $51.52 $51.40 $51.43 $46.23 276,084
2017-06-09 $51.53 $51.53 $51.41 $51.47 $46.27 376,788
2017-06-08 $51.60 $51.61 $51.52 $51.53 $46.32 315,809
2017-06-07 $51.62 $51.62 $51.56 $51.59 $46.38 261,094
2017-06-06 $51.61 $51.64 $51.59 $51.63 $46.41 283,628
2017-06-05 $51.53 $51.53 $51.49 $51.50 $46.29 350,949
2017-06-02 $51.49 $51.57 $51.48 $51.56 $46.35 416,440
2017-06-01 $51.43 $51.44 $51.40 $51.41 $46.21 279,271
2017-05-31 $51.48 $51.54 $51.47 $51.53 $46.24 206,658
2017-05-30 $51.42 $51.47 $51.41 $51.47 $46.19 320,492
2017-05-26 $51.39 $51.40 $51.36 $51.39 $46.12 205,767
2017-05-25 $51.39 $51.40 $51.34 $51.38 $46.11 202,975
2017-05-24 $51.32 $51.38 $51.30 $51.37 $46.10 312,619
2017-05-23 $51.32 $51.37 $51.29 $51.31 $46.05 254,557
2017-05-22 $51.22 $51.29 $51.22 $51.27 $46.01 174,372
2017-05-19 $51.20 $51.28 $51.20 $51.26 $46.00 309,775
2017-05-18 $51.23 $51.26 $51.19 $51.24 $45.98 264,304
2017-05-17 $51.12 $51.17 $51.09 $51.16 $45.91 285,802
2017-05-16 $50.97 $51.00 $50.95 $50.99 $45.76 252,612
2017-05-15 $50.95 $50.95 $50.91 $50.93 $45.71 290,442
2017-05-12 $50.88 $50.95 $50.88 $50.93 $45.71 110,636
2017-05-11 $50.84 $50.87 $50.82 $50.84 $45.62 207,995
2017-05-10 $50.79 $50.82 $50.79 $50.80 $45.59 155,294
2017-05-09 $50.75 $50.76 $50.73 $50.74 $45.54 91,720
2017-05-08 $50.75 $50.77 $50.72 $50.74 $45.54 146,937
2017-05-05 $50.74 $50.78 $50.73 $50.77 $45.56 217,636
2017-05-04 $50.69 $50.75 $50.69 $50.72 $45.52 190,723
2017-05-03 $50.74 $50.78 $50.72 $50.73 $45.53 289,052
2017-05-02 $50.68 $50.73 $50.66 $50.73 $45.53 223,278
2017-05-01 $50.73 $50.75 $50.66 $50.69 $45.49 172,728
2017-04-28 $50.81 $50.84 $50.78 $50.83 $45.54 152,631
2017-04-27 $50.83 $50.86 $50.83 $50.83 $45.54 201,025
2017-04-26 $50.83 $50.85 $50.78 $50.83 $45.54 139,231
2017-04-25 $50.91 $50.91 $50.80 $50.82 $45.53 187,269
2017-04-24 $50.93 $50.97 $50.89 $50.91 $45.61 228,946
2017-04-21 $51.05 $51.07 $51.00 $51.02 $45.71 3,047
2017-04-20 $51.07 $51.07 $50.98 $51.02 $45.71 2,749
2017-04-19 $51.08 $51.09 $51.04 $51.07 $45.75 170,467
2017-04-18 $50.99 $51.10 $50.99 $51.06 $45.74 259,557
2017-04-17 $50.94 $50.97 $50.92 $50.93 $45.63 156,249
2017-04-13 $50.94 $50.96 $50.92 $50.94 $45.64 118,511
2017-04-12 $50.86 $50.92 $50.85 $50.90 $45.60 288,742
2017-04-11 $50.84 $50.90 $50.80 $50.87 $45.57 157,418
2017-04-10 $50.79 $50.81 $50.73 $50.79 $45.50 361,453
2017-04-07 $50.77 $50.79 $50.70 $50.72 $45.44 239,738
2017-04-06 $50.71 $50.72 $50.70 $50.71 $45.43 159,975
2017-04-05 $50.63 $50.70 $50.61 $50.69 $45.41 306,645
2017-04-04 $50.63 $50.68 $50.57 $50.62 $45.35 342,342
2017-04-03 $50.60 $50.70 $50.55 $50.66 $45.38 2,531,836
2017-03-31 $50.65 $50.67 $50.61 $50.64 $45.30 145,001
2017-03-30 $50.69 $50.69 $50.60 $50.65 $45.31 163,566
2017-03-29 $50.71 $50.75 $50.68 $50.70 $45.35 139,038
2017-03-28 $50.63 $50.66 $50.58 $50.62 $45.28 113,837
2017-03-27 $50.62 $50.68 $50.59 $50.61 $45.27 169,797
2017-03-24 $50.51 $50.64 $50.51 $50.55 $45.22 109,943
2017-03-23 $50.50 $50.53 $50.48 $50.50 $45.17 129,261
2017-03-22 $50.43 $50.61 $50.43 $50.49 $45.16 326,113
2017-03-21 $50.34 $50.41 $50.30 $50.39 $45.07 175,564
2017-03-20 $50.27 $50.32 $50.24 $50.29 $44.99 347,645
2017-03-17 $50.27 $50.28 $50.24 $50.27 $44.97 178,602
2017-03-16 $50.26 $50.28 $50.22 $50.25 $44.95 381,609
2017-03-15 $50.14 $50.25 $50.09 $50.18 $44.89 156,256
2017-03-14 $50.15 $50.15 $50.10 $50.11 $44.82 212,652
2017-03-13 $50.10 $50.13 $50.08 $50.08 $44.80 110,772
2017-03-10 $50.19 $50.19 $50.07 $50.13 $44.84 131,769
2017-03-09 $50.12 $50.22 $50.06 $50.10 $44.81 471,513
2017-03-08 $50.12 $50.25 $50.10 $50.18 $44.89 575,324
2017-03-07 $50.23 $50.27 $50.18 $50.23 $44.93 179,434
2017-03-06 $50.21 $50.25 $50.21 $50.23 $44.93 94,951
2017-03-03 $50.31 $50.31 $50.21 $50.23 $44.93 143,866
2017-03-02 $50.34 $50.34 $50.26 $50.30 $44.99 275,165
2017-03-01 $50.41 $50.59 $50.32 $50.35 $45.04 169,326
2017-02-28 $50.62 $50.63 $50.58 $50.61 $45.20 218,931
2017-02-27 $50.61 $50.62 $50.54 $50.56 $45.15 105,983
2017-02-24 $50.58 $50.63 $50.54 $50.61 $45.20 315,667
2017-02-23 $50.52 $50.55 $50.41 $50.52 $45.12 124,550
2017-02-22 $50.48 $50.49 $50.39 $50.45 $45.05 167,771
2017-02-21 $50.37 $50.42 $50.36 $50.39 $45.00 139,339
2017-02-17 $50.39 $50.40 $50.30 $50.40 $45.01 207,949
2017-02-16 $50.30 $50.32 $50.22 $50.24 $44.87 195,673
2017-02-15 $50.31 $50.34 $50.20 $50.21 $44.84 159,514
2017-02-14 $50.42 $50.45 $50.30 $50.31 $44.93 214,690
2017-02-13 $50.38 $50.55 $50.34 $50.47 $45.07 566,168
2017-02-10 $50.42 $50.42 $50.34 $50.39 $45.00 134,294
2017-02-09 $50.51 $50.51 $50.36 $50.39 $45.00 128,011
2017-02-08 $50.47 $50.50 $50.41 $50.44 $45.04 270,535
2017-02-07 $50.34 $50.41 $50.34 $50.34 $44.96 271,602
2017-02-06 $50.41 $50.44 $50.37 $50.44 $45.04 280,571
2017-02-03 $50.36 $50.41 $50.25 $50.30 $44.92 262,747
2017-02-02 $50.30 $50.36 $50.24 $50.27 $44.89 95,090
2017-02-01 $50.20 $50.27 $50.13 $50.24 $44.87 227,734
2017-01-31 $50.29 $50.42 $50.29 $50.38 $44.93 110,352
2017-01-30 $50.34 $50.36 $50.20 $50.23 $44.79 286,375
2017-01-27 $50.38 $50.38 $50.28 $50.36 $44.91 141,965
2017-01-26 $50.36 $50.36 $50.26 $50.28 $44.84 200,165
2017-01-25 $50.41 $50.41 $50.28 $50.28 $44.84 259,010
2017-01-24 $50.43 $50.43 $50.33 $50.35 $44.90 339,668
2017-01-23 $50.36 $50.50 $50.36 $50.41 $44.95 251,707
2017-01-20 $50.42 $50.42 $50.30 $50.37 $44.92 193,814
2017-01-19 $50.63 $50.64 $50.37 $50.43 $44.97 117,375
2017-01-18 $50.69 $50.71 $50.64 $50.67 $45.18 154,583
2017-01-17 $50.77 $50.80 $50.76 $50.78 $45.28 119,559
2017-01-13 $50.71 $50.76 $50.65 $50.76 $45.26 530,654
2017-01-12 $50.63 $50.71 $50.63 $50.70 $45.21 252,311
2017-01-11 $50.58 $50.63 $50.53 $50.59 $45.11 2,185,289
2017-01-10 $50.51 $50.54 $50.47 $50.48 $45.01 251,593
2017-01-09 $50.46 $50.54 $50.41 $50.46 $45.00 212,211
2017-01-06 $50.39 $50.42 $50.35 $50.41 $44.95 172,043
2017-01-05 $50.41 $50.47 $50.35 $50.47 $45.01 364,990
2017-01-04 $50.20 $50.40 $50.20 $50.30 $44.85 251,014
2017-01-03 $50.17 $50.26 $50.15 $50.15 $44.72 199,742
2016-12-30 $50.23 $50.30 $50.20 $50.26 $44.82 317,336
2016-12-29 $50.19 $50.25 $50.16 $50.23 $44.79 254,307
2016-12-28 $50.05 $50.25 $50.03 $50.23 $44.79 305,393
2016-12-27 $49.98 $50.14 $49.98 $50.12 $44.69 695,994
2016-12-23 $50.15 $50.15 $50.01 $50.09 $44.67 272,990
2016-12-22 $49.93 $50.11 $49.90 $50.07 $44.65 534,530
2016-12-21 $50.06 $50.09 $49.95 $50.03 $44.54 401,913
2016-12-20 $49.93 $50.11 $49.90 $49.96 $44.48 421,920
2016-12-19 $49.92 $50.07 $49.89 $50.01 $44.53 545,649
2016-12-16 $49.91 $49.99 $49.83 $49.86 $44.39 512,792
2016-12-15 $50.15 $50.15 $49.90 $49.90 $44.43 379,394
2016-12-14 $50.17 $50.20 $50.00 $50.02 $44.54 320,585
2016-12-13 $50.16 $50.16 $50.05 $50.08 $44.59 298,464
2016-12-12 $50.22 $50.23 $50.10 $50.15 $44.65 444,362
2016-12-09 $50.21 $50.23 $50.13 $50.19 $44.69 230,469
2016-12-08 $50.17 $50.28 $50.15 $50.18 $44.68 188,898
2016-12-07 $50.15 $50.44 $50.07 $50.29 $44.78 319,993
2016-12-06 $49.87 $49.95 $49.75 $49.95 $44.47 287,832
2016-12-05 $49.54 $49.70 $49.50 $49.60 $44.16 236,348
2016-12-02 $49.32 $50.90 $49.32 $49.64 $44.20 632,793
2016-12-01 $49.56 $49.56 $49.39 $49.45 $44.03 609,395
2016-11-30 $49.72 $49.72 $49.65 $49.69 $44.17 349,879
2016-11-29 $50.01 $50.01 $49.82 $49.82 $44.28 355,989
2016-11-28 $50.12 $50.12 $50.00 $50.02 $44.46 161,164
2016-11-25 $50.09 $50.16 $50.05 $50.06 $44.50 52,166
2016-11-23 $50.14 $50.22 $50.05 $50.07 $44.51 269,894
2016-11-22 $50.34 $50.34 $50.16 $50.25 $44.67 234,657
2016-11-21 $50.32 $50.44 $50.26 $50.32 $44.73 196,146
2016-11-18 $50.26 $50.39 $50.26 $50.31 $44.72 127,524
2016-11-17 $50.29 $50.41 $50.25 $50.31 $44.72 185,075
2016-11-16 $50.38 $50.40 $50.29 $50.37 $44.77 281,334
2016-11-15 $50.31 $50.45 $50.31 $50.42 $44.82 195,967
2016-11-14 $50.52 $50.57 $50.02 $50.16 $44.59 797,026
2016-11-11 $50.90 $50.95 $50.80 $50.85 $45.20 109,412
2016-11-10 $51.35 $51.35 $50.70 $50.84 $45.19 499,380
2016-11-09 $51.47 $51.47 $51.16 $51.21 $45.52 334,273
2016-11-08 $51.72 $51.76 $51.64 $51.68 $45.94 85,145
2016-11-07 $51.60 $51.69 $51.59 $51.62 $45.88 85,666
2016-11-04 $51.75 $51.76 $51.70 $51.75 $46.00 92,372
2016-11-03 $51.60 $51.71 $51.60 $51.67 $45.93 187,339
2016-11-02 $51.68 $51.70 $51.65 $51.68 $45.94 144,797
2016-11-01 $51.57 $51.62 $51.52 $51.58 $45.85 75,896
2016-10-31 $51.70 $51.74 $51.66 $51.72 $45.92 54,751
2016-10-28 $51.60 $51.66 $51.55 $51.66 $45.86 81,003
2016-10-27 $51.66 $51.66 $51.51 $51.56 $45.77 67,593
2016-10-26 $51.70 $51.70 $51.62 $51.66 $45.86 84,722
2016-10-25 $51.68 $51.75 $51.63 $51.72 $45.92 146,479
2016-10-24 $51.76 $51.76 $51.60 $51.63 $45.84 108,018
2016-10-21 $51.80 $51.83 $51.73 $51.75 $45.94 90,538
2016-10-20 $51.73 $51.77 $51.66 $51.72 $45.92 34,289
2016-10-19 $51.60 $51.68 $51.60 $51.66 $45.86 71,807
2016-10-18 $51.66 $51.71 $51.63 $51.66 $45.86 139,933
2016-10-17 $51.66 $51.75 $51.66 $51.74 $45.93 91,424
2016-10-14 $51.67 $51.75 $51.67 $51.67 $45.87 76,130
2016-10-13 $51.77 $51.78 $51.72 $51.76 $45.95 75,840
2016-10-12 $51.80 $51.80 $51.74 $51.76 $45.95 109,190
2016-10-11 $51.92 $51.92 $51.80 $51.80 $45.99 142,604
2016-10-10 $51.85 $51.89 $51.80 $51.87 $46.05 91,361
2016-10-07 $51.93 $51.93 $51.86 $51.92 $46.09 37,297
2016-10-06 $51.95 $51.95 $51.86 $51.89 $46.07 150,231
2016-10-05 $52.08 $52.13 $51.92 $51.95 $46.12 133,981
2016-10-04 $52.18 $52.23 $52.01 $52.03 $46.19 329,145
2016-10-03 $52.20 $52.26 $52.14 $52.15 $46.30 49,991
2016-09-30 $52.30 $52.33 $52.17 $52.20 $46.28 138,229
2016-09-29 $52.31 $52.38 $52.30 $52.32 $46.39 139,093
2016-09-28 $52.35 $52.36 $52.30 $52.33 $46.39 123,681
2016-09-27 $52.36 $52.37 $52.32 $52.37 $46.43 62,760
2016-09-26 $52.29 $52.34 $52.26 $52.33 $46.39 60,938
2016-09-23 $52.23 $52.39 $52.21 $52.25 $46.32 118,037
2016-09-22 $52.24 $52.41 $52.23 $52.24 $46.31 80,212
2016-09-21 $52.17 $52.21 $52.13 $52.21 $46.29 92,735
2016-09-20 $52.19 $52.21 $52.15 $52.16 $46.24 74,791
2016-09-19 $52.19 $52.20 $52.17 $52.17 $46.25 40,775
2016-09-16 $52.23 $52.23 $52.17 $52.20 $46.28 53,604
2016-09-15 $52.18 $52.20 $52.13 $52.17 $46.25 102,936
2016-09-14 $52.20 $52.29 $52.19 $52.24 $46.31 200,342
2016-09-13 $52.34 $52.34 $52.17 $52.18 $46.26 90,518
2016-09-12 $52.39 $52.39 $52.30 $52.31 $46.38 240,061
2016-09-09 $52.42 $52.42 $52.25 $52.30 $46.37 169,340
2016-09-08 $52.46 $52.48 $52.34 $52.39 $46.45 97,571
2016-09-07 $52.48 $52.48 $52.45 $52.46 $46.51 79,299
2016-09-06 $52.50 $52.57 $52.47 $52.54 $46.58 116,852
2016-09-02 $52.49 $52.49 $52.42 $52.47 $46.52 43,942
2016-09-01 $52.48 $52.59 $52.41 $52.42 $46.47 135,815
2016-08-31 $52.62 $52.62 $52.57 $52.60 $46.56 63,596
2016-08-30 $52.67 $52.67 $52.62 $52.62 $46.58 48,037
2016-08-29 $52.66 $52.70 $52.60 $52.69 $46.64 43,318
2016-08-26 $52.65 $52.69 $52.54 $52.56 $46.52 108,086
2016-08-25 $52.64 $52.65 $52.60 $52.63 $46.59 57,001
2016-08-24 $52.67 $52.67 $52.60 $52.60 $46.56 76,841
2016-08-23 $52.65 $52.67 $52.62 $52.62 $46.58 80,801
2016-08-22 $52.68 $52.69 $52.64 $52.65 $46.60 86,084
2016-08-19 $52.58 $52.60 $52.55 $52.56 $46.52 84,650
2016-08-18 $52.65 $52.68 $52.60 $52.65 $46.60 174,766
2016-08-17 $52.58 $52.62 $52.50 $52.60 $46.56 60,673
2016-08-16 $52.64 $52.64 $52.51 $52.51 $46.48 103,960
2016-08-15 $52.55 $52.56 $52.50 $52.50 $46.47 75,197
2016-08-12 $52.64 $52.64 $52.52 $52.54 $46.51 59,848
2016-08-11 $52.52 $52.57 $52.41 $52.42 $46.40 98,889
2016-08-10 $52.53 $52.56 $52.48 $52.50 $46.47 83,173
2016-08-09 $52.49 $52.52 $52.46 $52.49 $46.46 188,568
2016-08-08 $52.35 $52.48 $52.35 $52.44 $46.42 158,104
2016-08-05 $52.38 $52.38 $52.32 $52.33 $46.32 98,296
2016-08-04 $52.47 $52.62 $52.46 $52.52 $46.49 91,824
2016-08-03 $52.44 $52.44 $52.35 $52.43 $46.41 79,034
2016-08-02 $52.33 $52.42 $52.32 $52.38 $46.36 124,599
2016-08-01 $52.41 $52.48 $52.35 $52.44 $46.42 45,933
2016-07-29 $52.57 $52.65 $52.53 $52.65 $46.55 45,764
2016-07-28 $52.48 $52.55 $52.42 $52.54 $46.45 83,764
2016-07-27 $52.45 $52.54 $52.43 $52.50 $46.41 99,028
2016-07-26 $52.45 $52.45 $52.37 $52.41 $46.33 43,085
2016-07-25 $52.39 $52.41 $52.36 $52.38 $46.31 44,982
2016-07-22 $52.33 $52.42 $52.30 $52.36 $46.29 87,754
2016-07-21 $52.32 $52.40 $52.30 $52.37 $46.30 86,497
2016-07-20 $52.42 $52.42 $52.38 $52.40 $46.33 59,736
2016-07-19 $52.42 $52.43 $52.39 $52.43 $46.35 103,880
2016-07-18 $52.46 $52.52 $52.42 $52.43 $46.35 76,858
2016-07-15 $52.39 $52.44 $52.38 $52.43 $46.35 123,103
2016-07-14 $52.49 $52.51 $52.43 $52.51 $46.42 85,197
2016-07-13 $52.64 $52.65 $52.57 $52.60 $46.50 94,838
2016-07-12 $52.65 $52.66 $52.53 $52.58 $46.48 153,772
2016-07-11 $52.76 $52.77 $52.66 $52.66 $46.56 91,101
2016-07-08 $52.68 $52.79 $52.67 $52.78 $46.66 65,214
2016-07-07 $52.69 $52.77 $52.66 $52.77 $46.65 88,965
2016-07-06 $52.88 $52.88 $52.77 $52.81 $46.69 56,746
2016-07-05 $52.76 $52.88 $52.68 $52.88 $46.75 124,816
2016-07-01 $52.70 $52.74 $52.66 $52.68 $46.57 75,147
2016-06-30 $52.69 $52.72 $52.63 $52.70 $46.53 110,962
2016-06-29 $52.70 $52.77 $52.62 $52.64 $46.48 96,210
2016-06-28 $52.76 $52.77 $52.71 $52.77 $46.59 68,576
2016-06-27 $52.78 $52.79 $52.72 $52.77 $46.59 89,737
2016-06-24 $52.60 $52.75 $52.52 $52.75 $46.58 153,029
2016-06-23 $52.20 $52.20 $52.11 $52.13 $46.03 62,164
2016-06-22 $52.38 $52.38 $52.28 $52.28 $46.16 149,913
2016-06-21 $52.40 $52.44 $52.31 $52.35 $46.22 92,354
2016-06-20 $52.29 $52.36 $52.28 $52.34 $46.21 46,728
2016-06-17 $52.46 $52.46 $52.40 $52.42 $46.28 40,031
2016-06-16 $52.41 $52.49 $52.40 $52.46 $46.32 125,907
2016-06-15 $52.34 $52.42 $52.28 $52.39 $46.26 30,845
2016-06-14 $52.30 $52.33 $52.24 $52.33 $46.20 41,717
2016-06-13 $52.16 $52.25 $52.16 $52.21 $46.10 66,675
2016-06-10 $52.19 $52.28 $52.18 $52.25 $46.13 96,950
2016-06-09 $52.11 $52.18 $52.06 $52.17 $46.06 81,294
2016-06-08 $51.93 $52.05 $51.93 $52.00 $45.92 44,654
2016-06-07 $52.00 $52.00 $51.93 $52.00 $45.91 70,970
2016-06-06 $51.93 $51.99 $51.81 $51.93 $45.85 99,778
2016-06-03 $51.87 $52.04 $51.87 $52.00 $45.91 112,035
2016-06-02 $51.88 $51.91 $51.84 $51.90 $45.82 104,453
2016-06-01 $51.91 $51.91 $51.77 $51.79 $45.73 46,866
2016-05-31 $51.81 $51.89 $51.79 $51.88 $45.76 69,048
2016-05-27 $51.86 $51.89 $51.80 $51.81 $45.70 76,484
2016-05-26 $51.87 $51.92 $51.85 $51.88 $45.76 42,886
2016-05-25 $51.81 $51.87 $51.81 $51.84 $45.73 70,709
2016-05-24 $51.86 $51.86 $51.81 $51.81 $45.70 55,144
2016-05-23 $51.90 $51.90 $51.85 $51.88 $45.76 45,829
2016-05-20 $51.94 $51.94 $51.91 $51.93 $45.81 68,193
2016-05-19 $51.90 $51.98 $51.90 $51.93 $45.81 45,908
2016-05-18 $52.06 $52.06 $51.84 $51.93 $45.81 136,680
2016-05-17 $52.04 $52.07 $51.95 $52.05 $45.91 67,389
2016-05-16 $51.97 $51.99 $51.95 $51.95 $45.82 77,591
2016-05-13 $52.00 $52.06 $51.97 $52.03 $45.89 77,000
2016-05-12 $51.95 $51.97 $51.93 $51.94 $45.82 65,462
2016-05-11 $51.96 $51.98 $51.85 $51.98 $45.85 147,898
2016-05-10 $51.91 $51.93 $51.82 $51.84 $45.73 77,507
2016-05-09 $51.92 $51.94 $51.85 $51.85 $45.74 97,251
2016-05-06 $51.93 $51.93 $51.85 $51.89 $45.77 82,427
2016-05-05 $51.88 $51.88 $51.78 $51.86 $45.74 41,558
2016-05-04 $51.80 $51.85 $51.78 $51.85 $45.74 88,840
2016-05-03 $51.90 $51.90 $51.80 $51.84 $45.73 94,552
2016-05-02 $51.80 $51.80 $51.70 $51.71 $45.61 101,307
2016-04-29 $51.75 $51.86 $51.70 $51.83 $45.65 86,977
2016-04-28 $51.91 $51.91 $51.68 $51.78 $45.61 89,268
2016-04-27 $51.68 $51.72 $51.68 $51.70 $45.54 88,744
2016-04-26 $51.72 $51.72 $51.65 $51.67 $45.51 92,543
2016-04-25 $51.71 $51.73 $51.70 $51.70 $45.54 78,521
2016-04-22 $51.74 $51.74 $51.64 $51.71 $45.55 73,327
2016-04-21 $51.69 $51.69 $51.57 $51.61 $45.46 43,205
2016-04-20 $51.79 $51.82 $51.63 $51.65 $45.50 47,893
2016-04-19 $51.77 $51.77 $51.69 $51.70 $45.54 42,381
2016-04-18 $51.74 $51.79 $51.72 $51.72 $45.56 88,908
2016-04-15 $51.73 $51.77 $51.67 $51.75 $45.58 128,136
2016-04-14 $51.72 $51.72 $51.61 $51.64 $45.49 76,303
2016-04-13 $51.79 $51.79 $51.66 $51.67 $45.51 116,128
2016-04-12 $51.68 $51.93 $51.65 $51.68 $45.52 64,339
2016-04-11 $51.69 $51.69 $51.67 $51.68 $45.53 38,089
2016-04-08 $51.67 $51.67 $51.62 $51.67 $45.51 40,514
2016-04-07 $51.68 $51.70 $51.63 $51.66 $45.51 162,613
2016-04-06 $51.60 $51.60 $51.52 $51.53 $45.39 54,604
2016-04-05 $51.58 $51.59 $51.51 $51.55 $45.41 50,167
2016-04-04 $51.47 $51.47 $51.43 $51.44 $45.31 130,340
2016-04-01 $51.43 $51.45 $51.37 $51.42 $45.29 59,322
2016-03-31 $51.42 $51.49 $51.40 $51.45 $45.26 48,346
2016-03-30 $51.32 $51.33 $51.26 $51.28 $45.11 79,031
2016-03-29 $51.32 $51.38 $51.28 $51.35 $45.17 66,300
2016-03-28 $51.30 $51.33 $51.20 $51.28 $45.11 81,116
2016-03-24 $51.28 $51.37 $51.22 $51.25 $45.09 66,117
2016-03-23 $51.29 $51.31 $51.22 $51.25 $45.09 83,482
2016-03-22 $51.28 $51.31 $51.20 $51.23 $45.07 75,229
2016-03-21 $51.25 $51.27 $51.21 $51.22 $45.06 72,113
2016-03-18 $51.15 $51.26 $51.15 $51.25 $45.09 36,642
2016-03-17 $51.22 $51.22 $51.15 $51.15 $45.00 32,847
2016-03-16 $51.16 $51.16 $51.06 $51.11 $44.96 45,172
2016-03-15 $51.16 $51.16 $51.10 $51.10 $44.95 66,079
2016-03-14 $51.20 $51.20 $51.11 $51.14 $44.99 61,588
2016-03-11 $51.14 $51.14 $51.01 $51.09 $44.95 84,288
2016-03-10 $51.08 $51.09 $51.00 $51.09 $44.94 43,155
2016-03-09 $51.04 $51.09 $51.02 $51.04 $44.90 118,607
2016-03-08 $51.10 $51.15 $51.07 $51.12 $44.97 39,370
2016-03-07 $51.08 $51.08 $51.00 $51.05 $44.91 79,921
2016-03-04 $51.14 $51.14 $51.06 $51.07 $44.93 78,973
2016-03-03 $51.11 $51.21 $51.02 $51.12 $44.97 175,206
2016-03-02 $51.24 $51.24 $51.10 $51.11 $44.96 49,496
2016-03-01 $51.37 $51.37 $51.17 $51.22 $45.06 72,546
2016-02-29 $51.34 $51.38 $51.32 $51.34 $45.10 195,235
2016-02-26 $51.32 $51.32 $51.26 $51.27 $45.04 36,317
2016-02-25 $51.48 $51.48 $51.36 $51.43 $45.18 84,545
2016-02-24 $51.45 $51.50 $51.32 $51.38 $45.14 43,322
2016-02-23 $51.34 $51.43 $51.32 $51.38 $45.14 85,026
2016-02-22 $51.47 $51.48 $51.39 $51.39 $45.15 45,599
2016-02-19 $51.46 $51.51 $51.42 $51.46 $45.21 113,399
2016-02-18 $51.42 $51.53 $51.42 $51.47 $45.22 90,283
2016-02-17 $51.41 $51.47 $51.36 $51.44 $45.19 45,508
2016-02-16 $51.65 $51.65 $51.49 $51.51 $45.25 73,328
2016-02-12 $51.56 $51.68 $51.48 $51.54 $45.28 73,554
2016-02-11 $51.74 $51.75 $51.59 $51.60 $45.33 63,559
2016-02-10 $51.51 $51.57 $51.48 $51.56 $45.30 197,216
2016-02-09 $51.61 $51.61 $51.48 $51.51 $45.25 97,015
2016-02-08 $51.43 $51.53 $51.42 $51.49 $45.24 78,469
2016-02-05 $51.45 $51.49 $51.36 $51.46 $45.21 54,186
2016-02-04 $51.36 $51.40 $51.31 $51.35 $45.11 74,667
2016-02-03 $51.39 $51.39 $51.33 $51.35 $45.11 76,789
2016-02-02 $51.37 $51.37 $51.31 $51.36 $45.12 87,596
2016-02-01 $51.26 $51.26 $51.22 $51.24 $45.02 65,920
2016-01-29 $51.33 $51.33 $51.25 $51.25 $44.97 61,673
2016-01-28 $51.25 $51.25 $51.20 $51.22 $44.94 68,251
2016-01-27 $51.21 $51.22 $51.18 $51.18 $44.91 28,037
2016-01-26 $51.21 $51.24 $51.18 $51.24 $44.96 73,550
2016-01-25 $51.32 $51.32 $51.22 $51.22 $44.94 64,519
2016-01-22 $51.26 $51.32 $51.26 $51.28 $44.99 142,204
2016-01-21 $51.43 $51.43 $51.27 $51.32 $45.03 35,352
2016-01-20 $51.39 $51.42 $51.31 $51.37 $45.07 102,587
2016-01-19 $51.16 $51.26 $51.16 $51.21 $44.93 79,242
2016-01-15 $51.27 $51.48 $51.27 $51.27 $44.98 206,710
2016-01-14 $51.25 $51.31 $51.19 $51.19 $44.91 63,388
2016-01-13 $51.23 $51.26 $51.19 $51.23 $44.95 29,134
2016-01-12 $51.26 $51.26 $51.11 $51.18 $44.91 115,990
2016-01-11 $51.27 $51.27 $51.11 $51.21 $44.93 93,467
2016-01-08 $51.31 $51.35 $51.25 $51.35 $45.05 123,527
2016-01-07 $51.37 $51.37 $51.26 $51.31 $45.02 102,986
2016-01-06 $51.26 $51.39 $51.22 $51.34 $45.05 110,435
2016-01-05 $51.06 $51.17 $51.03 $51.13 $44.86 68,147
2016-01-04 $51.06 $51.10 $51.00 $51.05 $44.79 68,318
2015-12-31 $50.97 $51.01 $50.96 $50.99 $44.74 60,475
2015-12-30 $50.94 $50.98 $50.91 $50.91 $44.67 141,701
2015-12-29 $50.90 $50.95 $50.86 $50.91 $44.67 119,319
2015-12-28 $50.87 $50.88 $50.80 $50.86 $44.63 217,287
2015-12-24 $50.76 $50.89 $50.71 $50.88 $44.64 185,378
2015-12-23 $50.72 $50.76 $50.70 $50.76 $44.54 48,550
2015-12-22 $50.80 $50.83 $50.66 $50.66 $44.36 65,487
2015-12-21 $50.86 $50.86 $50.77 $50.82 $44.50 56,701
2015-12-18 $50.74 $50.83 $50.72 $50.82 $44.50 132,354
2015-12-17 $50.84 $50.85 $50.74 $50.85 $44.53 263,805
2015-12-16 $50.65 $50.71 $50.60 $50.70 $44.39 69,744
2015-12-15 $50.75 $50.75 $50.65 $50.71 $44.40 40,474
2015-12-14 $50.79 $50.79 $50.62 $50.69 $44.39 44,047
2015-12-11 $50.82 $50.93 $50.77 $50.89 $44.56 56,441
2015-12-10 $50.61 $50.66 $50.54 $50.65 $44.35 68,406
2015-12-09 $50.63 $50.66 $50.55 $50.58 $44.29 65,501
2015-12-08 $50.69 $50.69 $50.54 $50.59 $44.30 69,936
2015-12-07 $50.51 $50.61 $50.42 $50.51 $44.23 41,171
2015-12-04 $50.53 $50.56 $50.47 $50.53 $44.25 66,813
2015-12-03 $50.54 $50.54 $50.42 $50.45 $44.18 64,108
2015-12-02 $50.57 $50.61 $50.51 $50.58 $44.29 24,444
2015-12-01 $50.53 $50.64 $50.51 $50.59 $44.30 81,389
2015-11-30 $50.53 $50.55 $50.49 $50.53 $44.22 49,553
2015-11-27 $50.56 $50.56 $50.52 $50.52 $44.21 37,120
2015-11-25 $50.49 $50.55 $50.49 $50.50 $44.19 62,558
2015-11-24 $50.45 $50.48 $50.40 $50.47 $44.17 49,010
2015-11-23 $50.52 $50.52 $50.39 $50.41 $44.11 95,779
2015-11-20 $50.44 $50.44 $50.36 $50.39 $44.10 41,335
2015-11-19 $50.32 $50.32 $50.28 $50.29 $44.01 38,562
2015-11-18 $50.30 $50.30 $50.24 $50.25 $43.97 57,266
2015-11-17 $50.24 $50.29 $50.19 $50.25 $43.97 45,845
2015-11-16 $50.27 $50.28 $50.19 $50.25 $43.97 36,095
2015-11-13 $50.21 $50.21 $50.12 $50.20 $43.93 19,188
2015-11-12 $50.14 $50.19 $50.08 $50.14 $43.88 36,328
2015-11-11 $50.10 $50.12 $50.06 $50.11 $43.85 37,319
2015-11-10 $50.12 $50.19 $50.06 $50.13 $43.87 41,649
2015-11-09 $50.12 $50.14 $50.03 $50.10 $43.84 91,383
2015-11-06 $50.02 $50.18 $50.00 $50.08 $43.82 67,261
2015-11-05 $50.30 $50.30 $50.22 $50.26 $43.98 24,000
2015-11-04 $50.26 $50.31 $50.13 $50.27 $43.99 91,467
2015-11-03 $50.30 $50.30 $50.21 $50.23 $43.96 26,024
2015-11-02 $50.29 $50.32 $50.26 $50.26 $43.98 33,962
2015-10-30 $50.39 $50.42 $50.38 $50.42 $44.06 45,969
2015-10-29 $50.43 $50.43 $50.31 $50.34 $43.99 42,481
2015-10-28 $50.46 $50.46 $50.35 $50.36 $44.01 23,422
2015-10-27 $50.42 $50.44 $50.39 $50.41 $44.05 21,271
2015-10-26 $50.40 $50.40 $50.37 $50.39 $44.04 34,558
2015-10-23 $50.28 $50.30 $50.25 $50.28 $43.94 117,888
2015-10-22 $50.34 $50.36 $50.29 $50.31 $43.97 143,389
2015-10-21 $50.33 $50.38 $50.30 $50.36 $44.01 12,558
2015-10-20 $50.25 $50.25 $50.22 $50.23 $43.90 11,098
2015-10-19 $50.30 $50.30 $50.24 $50.25 $43.91 11,931
2015-10-16 $50.30 $50.30 $50.24 $50.24 $43.91 37,949
2015-10-15 $50.28 $50.29 $50.21 $50.24 $43.91 32,619
2015-10-14 $50.31 $50.38 $50.24 $50.38 $44.03 25,489
2015-10-13 $50.30 $50.30 $50.26 $50.28 $43.94 3,527
2015-10-12 $50.26 $50.29 $50.21 $50.29 $43.95 11,580
2015-10-09 $50.21 $50.22 $50.15 $50.18 $43.85 19,567
2015-10-08 $50.28 $50.28 $50.20 $50.22 $43.89 38,295
2015-10-07 $50.20 $50.26 $50.17 $50.23 $43.90 32,911
2015-10-06 $50.27 $50.29 $50.22 $50.28 $43.94 29,956
2015-10-05 $50.27 $50.27 $50.16 $50.23 $43.90 81,946
2015-10-02 $50.32 $50.33 $50.26 $50.28 $43.94 15,411
2015-10-01 $50.21 $50.21 $50.14 $50.19 $43.86 21,011
2015-09-30 $50.23 $50.24 $50.21 $50.24 $43.84 13,113
2015-09-29 $50.22 $50.26 $50.19 $50.24 $43.84 30,443
2015-09-28 $50.10 $50.17 $50.08 $50.17 $43.78 165,096
2015-09-25 $50.08 $50.09 $50.04 $50.08 $43.70 24,633
2015-09-24 $50.11 $50.13 $50.03 $50.07 $43.69 23,436
2015-09-23 $50.01 $50.06 $50.01 $50.04 $43.66 16,656
2015-09-22 $50.00 $50.06 $49.96 $50.03 $43.66 14,639
2015-09-21 $49.87 $49.87 $49.79 $49.84 $43.49 45,132
2015-09-18 $49.94 $50.01 $49.91 $49.98 $43.61 15,904
2015-09-17 $49.74 $49.88 $49.72 $49.88 $43.52 3,707
2015-09-16 $49.70 $49.70 $49.65 $49.66 $43.33 12,360
2015-09-15 $49.78 $49.78 $49.62 $49.64 $43.32 17,688
2015-09-14 $49.86 $49.86 $49.81 $49.83 $43.48 8,147
2015-09-11 $49.83 $49.86 $49.82 $49.84 $43.49 22,974
2015-09-10 $49.82 $49.82 $49.75 $49.79 $43.44 61,408
2015-09-09 $49.75 $49.86 $49.74 $49.81 $43.46 105,388
2015-09-08 $49.92 $49.92 $49.80 $49.83 $43.48 44,729
2015-09-04 $49.97 $50.00 $49.93 $49.98 $43.61 24,740
2015-09-03 $49.93 $50.03 $49.93 $49.99 $43.62 105,100
2015-09-02 $49.91 $49.98 $49.81 $49.83 $43.48 24,091

Vanguard Tax-Exempt Bond ETF (VTEB) News Headlines

Recent Vanguard Tax-Exempt Bond ETF (VTEB) News
Similar Companies to Vanguard Tax-Exempt Bond ETF (VTEB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.