WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) Exchange: BATS

Data as of April 25, 2024

$44.28 ($0.06) 0.14%

WisdomTree U.S. High Yield Corporate Bond Fund - Daily Information
Click for more stock information on WisdomTree U.S. High Yield Corporate Bond Fund.
Daily Information Data
Date April 25, 2024
Open $44.29
Previous Close $44.28
High $44.36
Low $44.25
Adjusted Open $44.29
Previous Adjusted Close $44.28
Adjusted High $44.36
Adjusted Low $44.25

About WisdomTree U.S. High Yield Corporate Bond Fund (WFHY)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to capture the performance of selected issuers in the U.S. non-investment-grade corporate bond (“junk bonds”) market that are deemed to have favorable fundamental and income characteristics. The Index employs a multi-step process, which screens based on fundamentals to identify bonds with favorable characteristics and then tilts to those individual securities which offer favorable income characteristics. The goal is to improve the risk-adjusted performance of traditional market capitalization-weighted approaches of high-yield corporate bond indices.The Index is comprised of corporate bonds of public issuers domiciled in the United States. To be eligible for inclusion in the Index, bonds must meet the following criteria: (i) pay fixed-rate coupons; (ii) have at least $500 million in par amount outstanding; (iii) have a remaining maturity of at least one year; (iv) rated non-investment grade by Moody’s or Standard & Poor’s. In addition, the issuer cannot have defaulted or be in distress. For the purposes of the Index, bonds issued under Regulation S are excluded from eligibility. All bonds are denominated in U.S. dollars.The Index utilizes a “screen and tilt” rules-based approach to isolate bonds that have favorable fundamentals and tilts to those bonds with favorable income and valuation characteristics. Once the Index universe is defined from the eligibility criteria, individual bonds are assigned a factor score against their broad sector peers (e.g., industrials, financials, utilities, consumer and energy) based on rules-based fundamental metrics distinguishing cash flow characteristics and discards the securities with poor cash flow performance. Remaining bonds are ranked within each sector based on their liquidity scores and then screened so that the bonds receiving the lowest 5% of liquidity scores in each sector are removed from the Index. Each remaining bond is then assigned an income tilt score based on its probability of default relative to the other remaining bonds in its sector. Income tilt scores are then used to determine a bond’s weight in the Index, with bonds receiving higher income tilt scores being more heavily weighted. Issuer exposure is capped at 2%, with excess exposure distributed to the remaining bonds on a pro-rata basis. The Index is rebalanced semi-annually.The Fund may invest up to 20% of its assets in other securities and/or derivatives. Derivative investments may include interest rate futures, swaps, forward contracts and repurchase agreements. The Fund’s use of derivatives will be underpinned by investments in cash or other liquid assets.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. High Yield Corporate Bond Fund (WFHY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $44.29 $44.36 $44.25 $44.28 $44.28 31,449
2024-04-18 $44.25 $44.25 $44.11 $44.22 $44.22 20,468
2024-04-17 $44.24 $44.30 $44.15 $44.18 $44.18 24,112
2024-04-16 $44.25 $44.25 $44.08 $44.10 $44.10 13,861
2024-04-15 $44.37 $44.39 $44.23 $44.27 $44.27 10,535
2024-04-12 $44.61 $44.61 $44.50 $44.55 $44.55 20,605
2024-04-11 $44.70 $44.70 $44.44 $44.57 $44.57 17,583
2024-04-10 $44.80 $44.81 $44.54 $44.61 $44.61 25,236
2024-04-09 $45.08 $45.12 $45.03 $45.07 $45.07 20,033
2024-04-08 $44.86 $44.99 $44.86 $44.99 $44.99 18,925
2024-04-05 $44.92 $44.98 $44.89 $44.90 $44.90 15,613
2024-04-04 $45.11 $45.14 $44.90 $44.94 $44.94 31,177
2024-04-03 $44.91 $45.04 $44.90 $45.02 $45.02 95,848
2024-04-02 $44.97 $44.98 $44.91 $44.98 $44.98 42,483
2024-04-01 $45.31 $45.31 $45.09 $45.14 $45.14 28,286
2024-03-28 $45.30 $45.37 $45.28 $45.31 $45.31 20,663
2024-03-27 $45.20 $45.37 $45.20 $45.37 $45.37 17,330
2024-03-26 $45.24 $45.24 $45.10 $45.10 $45.10 21,336
2024-03-25 $45.22 $45.33 $45.16 $45.19 $45.19 13,382
2024-03-22 $45.32 $45.36 $45.26 $45.27 $45.27 17,218
2024-03-21 $45.62 $45.62 $45.48 $45.52 $45.29 20,267
2024-03-20 $45.30 $45.48 $45.25 $45.44 $45.21 27,431
2024-03-19 $45.14 $45.29 $45.12 $45.29 $45.06 13,054
2024-03-18 $45.15 $45.19 $45.09 $45.10 $44.87 16,885
2024-03-15 $45.08 $45.11 $44.97 $45.00 $44.77 28,907
2024-03-14 $45.28 $45.28 $45.00 $45.04 $44.81 19,480
2024-03-13 $45.29 $45.36 $45.25 $45.32 $45.09 21,818
2024-03-12 $45.36 $45.36 $45.21 $45.27 $45.04 17,943
2024-03-11 $45.27 $45.28 $45.23 $45.26 $45.03 17,273
2024-03-08 $45.31 $45.45 $45.25 $45.28 $45.04 18,401
2024-03-07 $45.33 $45.33 $45.21 $45.23 $45.00 22,622
2024-03-06 $45.22 $45.24 $45.15 $45.16 $44.93 33,067
2024-03-05 $45.13 $45.20 $45.07 $45.10 $44.87 35,174
2024-03-04 $45.04 $45.11 $44.99 $45.09 $44.85 22,804
2024-03-01 $44.92 $45.10 $44.77 $45.08 $45.08 20,872
2024-02-29 $44.91 $44.98 $44.82 $44.86 $44.86 43,962
2024-02-28 $44.80 $44.86 $44.78 $44.81 $44.81 12,929
2024-02-27 $44.84 $44.84 $44.73 $44.80 $44.80 12,531
2024-02-26 $44.91 $44.91 $44.74 $44.80 $44.80 12,729
2024-02-23 $44.97 $44.97 $44.87 $44.87 $44.87 19,043
2024-02-22 $45.13 $45.16 $45.07 $45.10 $44.87 17,415
2024-02-21 $45.06 $45.06 $44.89 $44.99 $44.76 18,620
2024-02-20 $44.98 $45.09 $44.90 $45.06 $44.83 21,321
2024-02-16 $44.99 $45.01 $44.91 $44.99 $44.99 30,816
2024-02-15 $45.05 $45.13 $44.97 $45.07 $45.07 30,742
2024-02-14 $44.86 $44.97 $44.82 $44.94 $44.94 20,284
2024-02-13 $44.90 $44.90 $44.63 $44.71 $44.71 27,404
2024-02-12 $45.26 $45.26 $45.10 $45.10 $45.10 14,293
2024-02-09 $45.19 $45.26 $45.08 $45.17 $45.17 12,980
2024-02-08 $45.17 $45.19 $45.09 $45.16 $45.16 17,401
2024-02-07 $45.21 $45.22 $45.10 $45.15 $45.15 8,817
2024-02-06 $44.97 $45.20 $44.97 $45.15 $45.15 23,000
2024-02-05 $45.10 $45.10 $44.87 $44.95 $44.95 14,594
2024-02-02 $45.20 $45.25 $45.15 $45.19 $45.19 16,285
2024-02-01 $45.33 $45.46 $45.27 $45.39 $45.39 22,642
2024-01-31 $45.32 $45.39 $45.15 $45.15 $45.15 18,932
2024-01-30 $45.38 $45.38 $45.17 $45.25 $45.25 20,225
2024-01-29 $45.29 $45.37 $45.19 $45.37 $45.37 23,528
2024-01-26 $45.25 $45.31 $45.19 $45.24 $45.24 15,038
2024-01-25 $45.03 $45.20 $45.01 $45.19 $45.19 19,082
2024-01-24 $45.31 $45.32 $45.11 $45.18 $44.95 15,951
2024-01-23 $45.22 $45.22 $45.07 $45.15 $44.93 19,221
2024-01-22 $45.16 $45.30 $45.16 $45.21 $44.98 16,731
2024-01-19 $45.04 $45.13 $44.93 $45.13 $45.13 26,631
2024-01-18 $45.10 $45.11 $44.98 $45.08 $45.08 17,928
2024-01-17 $45.04 $45.06 $44.93 $44.99 $44.99 26,219
2024-01-16 $45.40 $45.43 $45.20 $45.27 $45.27 34,719
2024-01-12 $45.47 $45.57 $45.45 $45.48 $45.48 21,596
2024-01-11 $45.29 $45.42 $45.19 $45.40 $45.40 16,790
2024-01-10 $45.36 $45.38 $45.30 $45.34 $45.34 29,908
2024-01-09 $45.13 $45.29 $45.11 $45.28 $45.28 83,063
2024-01-08 $44.88 $45.21 $44.88 $45.20 $45.20 13,054
2024-01-05 $44.98 $45.10 $44.87 $44.92 $44.92 33,663
2024-01-04 $44.99 $45.04 $44.90 $44.91 $44.91 24,585
2024-01-03 $44.99 $45.17 $44.94 $45.10 $45.10 83,609
2024-01-02 $45.29 $45.32 $45.18 $45.24 $45.24 168,450
2023-12-29 $45.58 $45.68 $45.42 $45.42 $45.42 37,719
2023-12-28 $45.67 $45.67 $45.50 $45.57 $45.57 13,124
2023-12-27 $45.59 $45.79 $45.54 $45.75 $45.75 57,366
2023-12-26 $45.51 $45.53 $45.45 $45.49 $45.49 18,443
2023-12-22 $45.54 $45.61 $45.40 $45.46 $45.46 22,432
2023-12-21 $45.72 $45.77 $45.64 $45.77 $45.49 17,568
2023-12-20 $45.57 $45.74 $45.57 $45.60 $45.33 18,239
2023-12-19 $45.51 $45.62 $45.47 $45.56 $45.29 39,166
2023-12-18 $45.41 $45.41 $45.30 $45.41 $45.14 24,122
2023-12-15 $45.40 $45.49 $45.29 $45.44 $45.17 24,669
2023-12-14 $45.47 $45.65 $45.43 $45.50 $45.23 20,450
2023-12-13 $44.61 $45.20 $44.55 $45.20 $44.93 26,780
2023-12-12 $44.40 $44.50 $44.29 $44.48 $44.22 26,370
2023-12-11 $44.39 $44.39 $44.26 $44.36 $44.10 30,328
2023-12-08 $44.41 $44.48 $44.34 $44.39 $44.39 16,991
2023-12-07 $44.45 $44.58 $44.45 $44.50 $44.50 48,376
2023-12-06 $44.51 $44.55 $44.41 $44.42 $44.42 24,113
2023-12-05 $44.39 $44.48 $44.32 $44.45 $44.45 19,429
2023-12-04 $44.22 $44.41 $44.22 $44.40 $44.40 19,207
2023-12-01 $44.13 $44.49 $44.10 $44.49 $44.49 13,375
2023-11-30 $44.23 $44.23 $44.03 $44.14 $44.14 30,453
2023-11-29 $44.21 $44.35 $44.19 $44.24 $44.24 24,915
2023-11-28 $43.81 $44.01 $43.76 $43.99 $43.99 26,464
2023-11-27 $43.79 $43.87 $43.70 $43.81 $43.81 41,712
2023-11-24 $43.72 $43.80 $43.72 $43.76 $43.76 20,939
2023-11-22 $43.96 $44.07 $43.94 $44.04 $44.04 22,539
2023-11-21 $43.91 $43.92 $43.87 $43.91 $43.91 16,070
2023-11-20 $43.80 $43.95 $43.78 $43.90 $43.90 29,809
2023-11-17 $43.69 $43.82 $43.69 $43.81 $43.81 27,317
2023-11-16 $43.72 $43.74 $43.63 $43.70 $43.70 53,150
2023-11-15 $43.80 $43.80 $43.61 $43.61 $43.61 30,742
2023-11-14 $43.73 $43.85 $43.73 $43.76 $43.76 15,489
2023-11-13 $43.24 $43.26 $43.18 $43.26 $43.26 78,648
2023-11-10 $43.23 $43.32 $43.19 $43.29 $43.29 29,919
2023-11-09 $43.48 $43.48 $43.06 $43.06 $43.06 20,872
2023-11-08 $43.42 $43.42 $43.36 $43.41 $43.41 33,379
2023-11-07 $43.35 $43.44 $43.27 $43.39 $43.39 30,439
2023-11-06 $43.59 $43.65 $43.27 $43.36 $43.36 34,298
2023-11-03 $43.51 $43.65 $43.39 $43.62 $43.62 134,450
2023-11-02 $43.00 $43.20 $43.00 $43.14 $43.14 28,915
2023-11-01 $42.28 $42.58 $42.28 $42.57 $42.57 131,377
2023-10-31 $42.19 $42.38 $42.15 $42.28 $42.28 23,648
2023-10-30 $42.31 $42.37 $42.17 $42.17 $42.17 32,427
2023-10-27 $42.44 $42.44 $42.20 $42.34 $42.34 47,746
2023-10-26 $42.20 $42.40 $42.20 $42.39 $42.39 17,300
2023-10-25 $42.40 $42.40 $42.15 $42.18 $42.18 17,565
2023-10-24 $42.51 $42.69 $42.51 $42.66 $42.42 14,275
2023-10-23 $42.19 $42.55 $42.11 $42.49 $42.25 15,708
2023-10-20 $42.32 $42.36 $42.21 $42.30 $42.06 15,883
2023-10-19 $42.42 $42.52 $42.23 $42.23 $41.99 17,334
2023-10-18 $42.50 $42.53 $42.31 $42.37 $42.13 20,345
2023-10-17 $42.57 $42.71 $42.51 $42.62 $42.38 24,608
2023-10-16 $42.81 $42.93 $42.81 $42.84 $42.59 18,463
2023-10-13 $42.94 $43.06 $42.83 $42.84 $42.60 18,367
2023-10-12 $43.06 $43.06 $42.78 $42.80 $42.80 19,943
2023-10-11 $43.17 $43.25 $42.92 $43.14 $43.14 21,733
2023-10-10 $42.98 $43.21 $42.92 $43.11 $43.11 30,092
2023-10-09 $42.71 $43.07 $42.71 $43.07 $43.07 22,729
2023-10-06 $42.36 $42.75 $42.36 $42.72 $42.72 19,191
2023-10-05 $42.61 $42.72 $42.51 $42.61 $42.61 21,950
2023-10-04 $42.62 $42.64 $42.43 $42.61 $42.61 14,932
2023-10-03 $42.75 $42.76 $42.37 $42.43 $42.43 24,134
2023-10-02 $43.04 $43.09 $42.87 $42.92 $42.92 59,523
2023-09-29 $43.45 $43.45 $43.19 $43.19 $43.19 44,083
2023-09-28 $42.92 $43.24 $42.92 $43.22 $43.22 15,028
2023-09-27 $43.22 $43.22 $42.95 $43.04 $43.04 21,764
2023-09-26 $43.25 $43.27 $43.07 $43.12 $43.12 30,016
2023-09-25 $43.24 $43.41 $43.24 $43.34 $43.34 13,464
2023-09-22 $43.60 $43.79 $43.59 $43.66 $43.66 21,046
2023-09-21 $43.69 $43.72 $43.55 $43.56 $43.56 12,130
2023-09-20 $44.03 $44.28 $43.92 $43.93 $43.93 27,065
2023-09-19 $44.02 $44.02 $43.92 $43.95 $43.95 14,586
2023-09-18 $44.04 $44.09 $44.04 $44.09 $44.09 15,051
2023-09-15 $44.14 $44.14 $44.05 $44.10 $44.10 11,959
2023-09-14 $44.26 $44.26 $44.17 $44.19 $44.19 13,587
2023-09-13 $44.04 $44.22 $44.04 $44.17 $44.17 18,045
2023-09-12 $44.04 $44.12 $43.95 $44.08 $44.08 19,649
2023-09-11 $44.08 $44.10 $44.02 $44.10 $44.10 10,622
2023-09-08 $44.10 $44.18 $44.00 $44.01 $44.01 8,690
2023-09-07 $43.85 $44.07 $43.85 $44.07 $44.07 21,496
2023-09-06 $43.94 $43.97 $43.83 $43.95 $43.95 13,529
2023-09-05 $44.15 $44.15 $43.98 $43.99 $43.99 21,678
2023-09-01 $44.39 $44.39 $44.19 $44.28 $44.28 59,662
2023-08-31 $44.25 $44.30 $44.18 $44.27 $44.27 27,769
2023-08-30 $44.30 $44.35 $44.23 $44.26 $44.26 25,433
2023-08-29 $43.94 $44.28 $43.94 $44.28 $44.28 26,122
2023-08-28 $43.97 $44.03 $43.89 $44.01 $44.01 29,650
2023-08-25 $43.68 $43.86 $43.62 $43.83 $43.83 21,856
2023-08-24 $44.18 $44.18 $43.84 $43.86 $43.62 23,568
2023-08-23 $44.03 $44.16 $43.91 $44.13 $43.89 27,567
2023-08-22 $43.83 $43.89 $43.72 $43.75 $43.51 80,388
2023-08-21 $43.73 $43.73 $43.58 $43.71 $43.47 21,368
2023-08-18 $43.66 $43.84 $43.61 $43.73 $43.73 14,363
2023-08-17 $44.02 $44.02 $43.67 $43.72 $43.72 24,385
2023-08-16 $44.05 $44.19 $43.95 $43.95 $43.95 24,828
2023-08-15 $44.09 $44.20 $44.09 $44.10 $44.10 26,078
2023-08-14 $44.22 $44.30 $44.12 $44.27 $44.27 11,166
2023-08-11 $44.23 $44.27 $44.16 $44.24 $44.24 16,694
2023-08-10 $44.62 $44.62 $44.25 $44.36 $44.36 13,020
2023-08-09 $44.35 $44.61 $44.27 $44.38 $44.38 52,268
2023-08-08 $44.22 $44.35 $44.14 $44.32 $44.32 9,831
2023-08-07 $44.22 $44.22 $44.10 $44.21 $44.21 14,770
2023-08-04 $44.13 $44.29 $44.12 $44.13 $44.13 16,976
2023-08-03 $43.88 $43.93 $43.80 $43.85 $43.85 33,282
2023-08-02 $44.06 $44.08 $43.94 $44.08 $44.08 26,569
2023-08-01 $44.40 $44.40 $44.22 $44.24 $44.24 143,517
2023-07-31 $44.46 $44.55 $44.45 $44.52 $44.52 19,978
2023-07-28 $44.31 $44.40 $44.29 $44.37 $44.37 13,440
2023-07-27 $44.61 $44.63 $44.10 $44.12 $44.12 25,270
2023-07-26 $44.30 $44.50 $44.29 $44.50 $44.50 27,532
2023-07-25 $44.34 $44.37 $44.27 $44.31 $44.31 25,222
2023-07-24 $44.79 $44.80 $44.61 $44.61 $44.37 28,854
2023-07-21 $44.77 $44.77 $44.61 $44.67 $44.67 38,196
2023-07-20 $44.70 $44.70 $44.46 $44.57 $44.57 14,907
2023-07-19 $44.75 $44.85 $44.75 $44.78 $44.78 18,600
2023-07-18 $44.64 $44.75 $44.64 $44.71 $44.71 20,343
2023-07-17 $44.48 $44.61 $44.48 $44.60 $44.60 9,180
2023-07-14 $44.78 $44.79 $44.48 $44.52 $44.52 22,097
2023-07-13 $44.68 $44.81 $44.67 $44.80 $44.80 14,980
2023-07-12 $44.38 $44.53 $44.38 $44.49 $44.49 50,214
2023-07-11 $43.94 $44.07 $43.93 $44.07 $44.07 22,732
2023-07-10 $43.68 $43.86 $43.68 $43.85 $43.85 17,229
2023-07-07 $43.49 $43.85 $43.49 $43.60 $43.60 18,917
2023-07-06 $43.58 $43.58 $43.47 $43.58 $43.58 19,059
2023-07-05 $44.03 $44.03 $43.89 $43.94 $43.94 16,261
2023-07-03 $44.11 $44.12 $44.05 $44.09 $44.09 27,654
2023-06-30 $44.01 $44.19 $44.01 $44.15 $44.15 14,269
2023-06-29 $43.89 $43.89 $43.78 $43.87 $43.87 27,412
2023-06-28 $43.80 $44.01 $43.74 $44.01 $44.01 33,967
2023-06-27 $43.65 $43.80 $43.65 $43.77 $43.77 6,851
2023-06-26 $43.62 $43.66 $43.53 $43.62 $43.62 22,329
2023-06-23 $43.81 $43.84 $43.70 $43.75 $43.52 29,225
2023-06-22 $43.93 $43.98 $43.88 $43.90 $43.67 21,402
2023-06-21 $44.07 $44.12 $43.99 $44.05 $43.82 17,712
2023-06-20 $44.28 $44.28 $44.18 $44.19 $43.96 24,413
2023-06-16 $44.36 $44.37 $44.24 $44.26 $44.26 26,341
2023-06-15 $44.24 $44.36 $44.19 $44.34 $44.34 27,426
2023-06-14 $44.15 $44.28 $43.82 $44.12 $44.12 60,742
2023-06-13 $43.95 $44.24 $43.95 $44.11 $44.11 22,527
2023-06-12 $44.16 $44.16 $43.98 $44.09 $44.09 16,448
2023-06-09 $44.14 $44.19 $44.10 $44.16 $44.16 19,995
2023-06-08 $43.87 $44.10 $43.87 $44.08 $44.08 16,739
2023-06-07 $44.09 $44.15 $43.76 $43.81 $43.81 15,060
2023-06-06 $43.91 $44.05 $43.88 $44.04 $44.04 44,120
2023-06-05 $43.91 $43.98 $43.91 $43.95 $43.95 17,905
2023-06-02 $43.89 $44.09 $43.89 $44.02 $44.02 30,354
2023-06-01 $43.53 $43.78 $43.48 $43.74 $43.74 27,154
2023-05-31 $43.52 $43.52 $43.39 $43.50 $43.50 14,653
2023-05-30 $43.66 $43.66 $43.50 $43.61 $43.61 34,107
2023-05-26 $43.23 $43.44 $43.21 $43.43 $43.43 10,463
2023-05-25 $43.34 $43.35 $43.15 $43.16 $43.16 20,494
2023-05-24 $43.48 $43.48 $43.13 $43.19 $43.19 25,167
2023-05-23 $43.89 $43.90 $43.70 $43.71 $43.71 31,179
2023-05-22 $43.73 $44.06 $43.73 $43.95 $43.95 89,763
2023-05-19 $43.80 $43.87 $43.74 $43.77 $43.77 19,083
2023-05-18 $43.72 $43.76 $43.59 $43.75 $43.75 14,852
2023-05-17 $43.66 $43.87 $43.65 $43.74 $43.74 14,446
2023-05-16 $43.83 $43.83 $43.59 $43.64 $43.64 21,861
2023-05-15 $43.86 $44.00 $43.86 $43.96 $43.96 29,245
2023-05-12 $44.18 $44.18 $43.91 $43.97 $43.97 16,425
2023-05-11 $44.13 $44.15 $44.10 $44.15 $44.15 11,280
2023-05-10 $44.16 $44.19 $44.06 $44.19 $44.19 26,093
2023-05-09 $43.87 $43.96 $43.87 $43.90 $43.90 16,316
2023-05-08 $44.11 $44.11 $43.93 $44.01 $44.01 16,895
2023-05-05 $44.11 $44.22 $44.04 $44.19 $44.19 24,547
2023-05-04 $44.04 $44.04 $43.86 $43.97 $43.97 20,567
2023-05-03 $44.27 $44.37 $44.19 $44.19 $44.19 14,842
2023-05-02 $44.08 $44.25 $44.06 $44.23 $44.23 10,378
2023-05-01 $44.40 $44.40 $44.18 $44.23 $44.23 16,630
2023-04-28 $44.38 $44.50 $44.32 $44.46 $44.46 22,173
2023-04-27 $44.23 $44.39 $44.19 $44.33 $44.33 17,369
2023-04-26 $44.35 $44.35 $44.17 $44.18 $44.18 16,845
2023-04-25 $44.42 $44.46 $44.33 $44.35 $44.35 24,812
2023-04-24 $44.31 $44.44 $44.26 $44.44 $44.44 21,739
2023-04-21 $44.54 $44.55 $44.38 $44.51 $44.28 201,657
2023-04-20 $44.33 $44.44 $44.33 $44.40 $44.17 17,288
2023-04-19 $44.35 $44.53 $44.35 $44.45 $44.22 14,975
2023-04-18 $44.70 $44.71 $44.55 $44.63 $44.40 14,571
2023-04-17 $44.62 $44.63 $44.44 $44.57 $44.34 12,121
2023-04-14 $44.78 $44.89 $44.63 $44.73 $44.50 19,521
2023-04-13 $44.56 $44.88 $44.56 $44.81 $44.58 15,333
2023-04-12 $44.75 $44.75 $44.46 $44.50 $44.50 19,878
2023-04-11 $44.38 $44.61 $44.38 $44.50 $44.50 18,736
2023-04-10 $44.26 $44.35 $44.18 $44.35 $44.35 11,500
2023-04-06 $44.23 $44.48 $44.12 $44.47 $44.47 25,509
2023-04-05 $44.47 $44.52 $44.20 $44.23 $44.23 41,847
2023-04-04 $44.70 $44.75 $44.54 $44.56 $44.56 21,457
2023-04-03 $44.62 $44.72 $44.62 $44.70 $44.70 14,788
2023-03-31 $44.31 $44.74 $44.31 $44.74 $44.74 18,594
2023-03-30 $43.95 $44.16 $43.90 $44.16 $44.16 11,549
2023-03-29 $43.56 $43.88 $43.53 $43.85 $43.85 19,109
2023-03-28 $43.33 $43.35 $43.22 $43.31 $43.31 37,415
2023-03-27 $43.54 $43.62 $43.38 $43.38 $43.38 19,914
2023-03-24 $43.66 $43.72 $43.56 $43.69 $43.48 10,333
2023-03-23 $44.10 $44.18 $43.67 $43.75 $43.54 19,757
2023-03-22 $43.90 $44.40 $43.76 $43.97 $43.76 20,485
2023-03-21 $43.93 $43.95 $43.70 $43.95 $43.74 15,479
2023-03-20 $43.55 $43.63 $43.37 $43.41 $43.21 47,045
2023-03-17 $43.77 $43.78 $43.57 $43.58 $43.37 20,708
2023-03-16 $43.44 $43.92 $43.43 $43.83 $43.62 15,691
2023-03-15 $43.33 $43.51 $43.27 $43.49 $43.28 21,270
2023-03-14 $43.76 $43.93 $43.66 $43.73 $43.52 27,904
2023-03-13 $43.46 $43.92 $43.34 $43.41 $43.21 27,619
2023-03-10 $43.89 $43.90 $43.53 $43.58 $43.58 15,335
2023-03-09 $43.93 $44.12 $43.59 $43.65 $43.65 19,394
2023-03-08 $44.15 $44.22 $43.85 $43.88 $43.88 29,383
2023-03-07 $44.50 $44.50 $44.19 $44.20 $44.20 16,920
2023-03-06 $44.66 $44.66 $44.45 $44.46 $44.46 36,151
2023-03-03 $44.16 $44.56 $44.16 $44.50 $44.50 53,817
2023-03-02 $43.71 $44.01 $43.71 $43.97 $43.97 44,916
2023-03-01 $44.12 $44.12 $43.91 $44.01 $44.01 18,331
2023-02-28 $44.19 $44.25 $44.09 $44.12 $44.12 394,345
2023-02-27 $44.12 $44.25 $44.06 $44.20 $44.20 26,433
2023-02-24 $43.83 $44.04 $43.81 $44.02 $44.02 23,363
2023-02-23 $44.01 $44.33 $43.94 $44.28 $44.28 36,881
2023-02-22 $43.74 $43.97 $43.72 $43.88 $43.88 54,428
2023-02-21 $44.11 $44.11 $43.63 $43.69 $43.49 32,330
2023-02-17 $44.00 $44.50 $44.00 $44.47 $44.26 46,859
2023-02-16 $44.50 $44.50 $44.25 $44.27 $44.07 87,399
2023-02-15 $44.52 $44.77 $44.45 $44.65 $44.44 43,352
2023-02-14 $44.61 $44.79 $44.37 $44.71 $44.50 49,566
2023-02-13 $44.55 $44.86 $44.52 $44.65 $44.44 33,731
2023-02-10 $44.84 $44.84 $44.50 $44.54 $44.54 28,279
2023-02-09 $45.38 $45.38 $44.95 $44.95 $44.95 34,042
2023-02-08 $45.37 $45.40 $45.20 $45.26 $45.26 25,993
2023-02-07 $45.38 $45.56 $45.23 $45.52 $45.52 90,832
2023-02-06 $45.58 $45.58 $45.32 $45.40 $45.40 29,747
2023-02-03 $45.82 $45.97 $45.73 $45.73 $45.73 18,473
2023-02-02 $46.17 $46.28 $46.12 $46.19 $46.19 39,908
2023-02-01 $45.44 $45.99 $45.30 $45.89 $45.89 28,881
2023-01-31 $45.24 $45.46 $45.20 $45.45 $45.45 34,122
2023-01-30 $45.15 $45.24 $45.04 $45.04 $45.04 33,503
2023-01-27 $45.37 $45.41 $45.25 $45.32 $45.32 27,803
2023-01-26 $45.45 $45.54 $45.27 $45.54 $45.54 21,785
2023-01-25 $45.28 $45.40 $45.21 $45.36 $45.36 18,538
2023-01-24 $45.51 $45.63 $45.42 $45.61 $45.39 130,313
2023-01-23 $45.55 $45.67 $45.52 $45.54 $45.33 27,973
2023-01-20 $45.52 $45.58 $45.37 $45.58 $45.37 47,407
2023-01-19 $45.65 $45.70 $45.52 $45.53 $45.53 26,481
2023-01-18 $46.13 $46.22 $45.86 $45.87 $45.87 22,082
2023-01-17 $45.87 $45.90 $45.72 $45.78 $45.78 27,222
2023-01-13 $45.69 $45.95 $45.60 $45.94 $45.94 51,551
2023-01-12 $45.67 $45.91 $45.60 $45.91 $45.91 23,545
2023-01-11 $45.42 $45.61 $45.42 $45.60 $45.60 22,595
2023-01-10 $45.33 $45.38 $45.25 $45.30 $45.30 24,833
2023-01-09 $45.21 $45.38 $45.21 $45.34 $45.34 18,020
2023-01-06 $44.71 $45.19 $44.63 $45.08 $45.08 15,674
2023-01-05 $44.38 $44.52 $44.28 $44.46 $44.46 15,055
2023-01-04 $44.32 $44.58 $44.17 $44.58 $44.58 27,799
2023-01-03 $44.04 $44.27 $43.96 $44.01 $44.01 12,044
2022-12-30 $43.76 $43.93 $43.76 $43.93 $43.93 39,015
2022-12-29 $43.64 $43.97 $43.44 $43.95 $43.95 97,082
2022-12-28 $43.96 $44.05 $43.37 $43.39 $43.39 34,057
2022-12-27 $44.43 $44.43 $43.90 $43.94 $43.94 25,807
2022-12-23 $44.28 $44.47 $44.20 $44.47 $44.47 22,985
2022-12-22 $44.60 $44.74 $44.44 $44.57 $44.35 40,033
2022-12-21 $44.75 $44.96 $44.75 $44.85 $44.63 11,654
2022-12-20 $44.37 $44.60 $44.37 $44.51 $44.29 20,446
2022-12-19 $44.79 $44.79 $44.60 $44.67 $44.45 21,073
2022-12-16 $44.97 $45.04 $44.85 $44.90 $44.68 20,860
2022-12-15 $45.11 $45.22 $44.99 $45.20 $44.98 16,236
2022-12-14 $45.67 $45.71 $45.22 $45.45 $45.23 35,023
2022-12-13 $45.75 $45.84 $45.40 $45.68 $45.46 23,114
2022-12-12 $45.04 $45.13 $45.00 $45.09 $44.87 37,525
2022-12-09 $44.84 $45.10 $44.84 $45.01 $44.79 29,510
2022-12-08 $44.97 $45.05 $44.87 $44.96 $44.74 23,548
2022-12-07 $44.72 $44.99 $44.72 $44.94 $44.72 27,289
2022-12-06 $44.95 $44.95 $44.70 $44.73 $44.73 22,765
2022-12-05 $45.13 $45.13 $44.81 $44.87 $44.87 15,438
2022-12-02 $45.11 $45.33 $44.95 $45.27 $45.27 21,082
2022-12-01 $45.19 $45.28 $45.07 $45.27 $45.27 13,660
2022-11-30 $44.50 $45.11 $44.41 $45.11 $45.11 17,068
2022-11-29 $44.29 $44.53 $44.24 $44.50 $44.50 23,948
2022-11-28 $44.67 $44.73 $44.34 $44.34 $44.34 13,703
2022-11-25 $44.90 $44.90 $44.80 $44.83 $44.83 10,253
2022-11-23 $44.63 $44.91 $44.63 $44.86 $44.86 23,348
2022-11-22 $44.66 $44.88 $44.60 $44.87 $44.87 28,843
2022-11-21 $44.58 $44.62 $44.47 $44.55 $44.55 23,337
2022-11-18 $44.61 $44.63 $44.44 $44.63 $44.63 66,866
2022-11-17 $44.48 $44.48 $44.30 $44.43 $44.43 17,891
2022-11-16 $44.67 $44.82 $44.65 $44.69 $44.69 40,342
2022-11-15 $44.79 $44.79 $44.51 $44.73 $44.73 26,376
2022-11-14 $44.47 $44.47 $44.24 $44.24 $44.24 17,524
2022-11-11 $44.50 $44.71 $44.40 $44.62 $44.62 24,655
2022-11-10 $44.16 $44.48 $44.05 $44.48 $44.48 53,653
2022-11-09 $43.38 $43.50 $43.11 $43.19 $43.19 24,478
2022-11-08 $43.68 $43.84 $43.63 $43.67 $43.67 24,908
2022-11-07 $43.81 $43.84 $43.70 $43.70 $43.70 18,195
2022-11-04 $43.65 $43.91 $43.52 $43.75 $43.75 22,145
2022-11-03 $43.27 $43.62 $43.16 $43.54 $43.54 18,112
2022-11-02 $44.31 $44.61 $43.88 $43.88 $43.88 43,669
2022-11-01 $44.36 $44.36 $44.16 $44.31 $44.31 29,217
2022-10-31 $44.56 $44.56 $44.06 $44.12 $44.12 23,093
2022-10-28 $44.43 $44.86 $44.43 $44.79 $44.79 39,266
2022-10-27 $44.07 $44.41 $43.97 $44.35 $44.35 19,344
2022-10-26 $43.76 $44.24 $43.74 $43.85 $43.85 75,777
2022-10-25 $43.72 $43.95 $43.65 $43.77 $43.77 45,303
2022-10-24 $43.60 $43.65 $43.49 $43.60 $43.38 11,483
2022-10-21 $43.03 $43.53 $43.01 $43.51 $43.51 7,683
2022-10-20 $43.71 $43.71 $43.15 $43.21 $43.21 11,330
2022-10-19 $43.61 $43.67 $43.39 $43.40 $43.40 8,105
2022-10-18 $43.84 $43.84 $43.67 $43.81 $43.81 6,852
2022-10-17 $43.39 $43.59 $43.38 $43.50 $43.50 18,659
2022-10-14 $43.40 $43.42 $42.94 $43.00 $43.00 21,100
2022-10-13 $42.53 $43.20 $42.53 $43.19 $43.19 10,504
2022-10-12 $42.96 $43.17 $42.96 $43.07 $43.07 27,169
2022-10-11 $42.94 $43.23 $42.86 $42.95 $42.95 20,715
2022-10-10 $43.32 $43.32 $42.62 $42.84 $42.84 20,672
2022-10-07 $43.66 $43.70 $43.39 $43.39 $43.39 8,295
2022-10-06 $43.96 $44.02 $43.85 $43.86 $43.86 13,283
2022-10-05 $43.81 $44.04 $43.65 $43.98 $43.98 30,183
2022-10-04 $43.83 $44.14 $43.83 $44.10 $44.10 27,344
2022-10-03 $42.99 $43.33 $42.99 $43.32 $43.32 48,104
2022-09-30 $42.82 $43.10 $42.64 $42.66 $42.66 14,177
2022-09-29 $42.94 $42.94 $42.56 $42.85 $42.85 15,960
2022-09-28 $42.62 $43.18 $42.62 $43.18 $43.18 18,224
2022-09-27 $42.89 $42.89 $42.40 $42.47 $42.47 30,242
2022-09-26 $43.00 $43.10 $42.55 $42.59 $42.59 16,981
2022-09-23 $43.57 $43.59 $43.26 $43.38 $43.16 9,193
2022-09-22 $44.17 $44.17 $43.72 $43.87 $43.64 58,189
2022-09-21 $44.60 $44.66 $44.10 $44.29 $44.06 12,321
2022-09-20 $44.41 $44.51 $44.33 $44.37 $44.14 17,607
2022-09-19 $44.44 $44.78 $44.40 $44.78 $44.55 22,796
2022-09-16 $44.17 $44.66 $44.17 $44.63 $44.63 22,266
2022-09-15 $44.71 $44.72 $44.49 $44.49 $44.49 19,910
2022-09-14 $44.77 $45.06 $44.76 $44.76 $44.76 13,351
2022-09-13 $45.15 $45.18 $44.74 $44.78 $44.78 15,641
2022-09-12 $45.77 $45.86 $45.67 $45.72 $45.72 12,378
2022-09-09 $45.66 $45.81 $45.48 $45.55 $45.55 53,700
2022-09-08 $45.03 $45.40 $45.03 $45.40 $45.40 9,279
2022-09-07 $44.67 $45.21 $44.67 $45.16 $45.16 21,981
2022-09-06 $44.70 $44.70 $44.47 $44.59 $44.59 16,978
2022-09-02 $45.03 $45.14 $44.71 $44.73 $44.73 11,879
2022-09-01 $44.46 $44.69 $44.25 $44.69 $44.69 26,964
2022-08-31 $44.80 $44.92 $44.63 $44.64 $44.64 21,217
2022-08-30 $45.29 $45.31 $44.70 $44.95 $44.95 60,630
2022-08-29 $45.14 $45.33 $45.09 $45.19 $45.19 51,624
2022-08-26 $46.11 $46.11 $45.33 $45.35 $45.35 32,030
2022-08-25 $45.81 $46.10 $45.79 $46.10 $46.10 16,768
2022-08-24 $45.86 $45.98 $45.83 $45.87 $45.67 26,090
2022-08-23 $45.76 $45.93 $45.63 $45.86 $45.66 55,875
2022-08-22 $45.92 $45.94 $45.72 $45.72 $45.52 577,740
2022-08-19 $46.59 $46.59 $46.15 $46.29 $46.09 15,457
2022-08-18 $46.79 $46.88 $46.78 $46.80 $46.59 20,337
2022-08-17 $46.84 $46.94 $46.72 $46.72 $46.51 25,330
2022-08-16 $47.39 $47.39 $47.08 $47.20 $46.99 15,449
2022-08-15 $47.44 $47.51 $47.31 $47.37 $47.16 14,870
2022-08-12 $47.28 $47.44 $47.08 $47.44 $47.23 13,527
2022-08-11 $47.60 $47.64 $46.98 $46.98 $46.77 20,273
2022-08-10 $47.06 $47.28 $47.06 $47.24 $47.03 27,906
2022-08-09 $46.83 $46.83 $46.59 $46.60 $46.39 16,682
2022-08-08 $47.19 $47.19 $46.89 $46.91 $46.70 4,140
2022-08-05 $46.78 $46.90 $46.72 $46.83 $46.62 29,453
2022-08-04 $47.07 $47.07 $46.93 $47.06 $46.85 38,812
2022-08-03 $46.69 $46.99 $46.59 $46.97 $46.76 23,252
2022-08-02 $46.75 $46.75 $46.60 $46.60 $46.39 9,549
2022-08-01 $46.68 $46.82 $46.65 $46.78 $46.57 13,751
2022-07-29 $46.69 $46.81 $46.60 $46.74 $46.53 5,185
2022-07-28 $46.31 $46.67 $46.29 $46.67 $46.46 32,148
2022-07-27 $45.88 $46.31 $45.88 $46.20 $46.00 17,658
2022-07-26 $45.90 $45.90 $45.73 $45.74 $45.53 10,730
2022-07-25 $45.97 $46.11 $45.91 $46.01 $45.80 10,989
2022-07-22 $46.50 $46.59 $46.11 $46.24 $46.24 50,521
2022-07-21 $45.72 $46.29 $45.71 $46.29 $46.29 12,518
2022-07-20 $45.66 $46.02 $45.66 $45.70 $45.70 13,920
2022-07-19 $45.14 $45.53 $45.09 $45.52 $45.52 17,393
2022-07-18 $45.39 $45.39 $44.84 $44.85 $44.85 24,121
2022-07-15 $45.05 $45.28 $45.05 $45.28 $45.28 31,462
2022-07-14 $44.28 $44.74 $44.20 $44.71 $44.71 12,675
2022-07-13 $44.36 $44.95 $44.36 $44.84 $44.84 12,814
2022-07-12 $44.74 $44.92 $44.73 $44.88 $44.88 73,026
2022-07-11 $44.84 $44.91 $44.67 $44.67 $44.67 98,127
2022-07-08 $44.75 $44.91 $44.62 $44.89 $44.89 11,966
2022-07-07 $44.56 $44.86 $44.54 $44.81 $44.81 18,008
2022-07-06 $44.26 $44.35 $44.12 $44.15 $44.15 39,759
2022-07-05 $43.86 $44.31 $43.86 $44.30 $44.30 166,137
2022-07-01 $44.42 $44.44 $44.19 $44.40 $44.40 13,749
2022-06-30 $43.90 $44.07 $43.79 $44.00 $44.00 12,307
2022-06-29 $43.99 $44.08 $43.92 $44.02 $44.02 16,931
2022-06-28 $44.54 $44.64 $44.15 $44.15 $44.15 16,339
2022-06-27 $44.80 $44.80 $44.62 $44.62 $44.62 16,569
2022-06-24 $44.78 $45.01 $44.63 $44.75 $44.75 15,675
2022-06-23 $44.47 $44.77 $44.47 $44.77 $44.58 26,036
2022-06-22 $44.34 $44.54 $44.30 $44.42 $44.23 12,930
2022-06-21 $44.69 $44.78 $44.34 $44.35 $44.16 128,189
2022-06-17 $44.56 $44.58 $44.32 $44.49 $44.30 12,603
2022-06-16 $44.20 $44.42 $43.88 $44.24 $44.05 43,620
2022-06-15 $44.65 $45.09 $44.65 $44.95 $44.75 19,148
2022-06-14 $44.01 $44.48 $43.97 $44.16 $43.97 18,364
2022-06-13 $44.61 $44.61 $43.73 $43.90 $43.71 17,903
2022-06-10 $45.85 $45.85 $45.19 $45.36 $45.17 10,037
2022-06-09 $46.43 $46.44 $46.08 $46.11 $45.90 23,189
2022-06-08 $46.83 $46.86 $46.52 $46.54 $46.34 8,637
2022-06-07 $46.87 $47.01 $46.80 $47.00 $46.80 15,696
2022-06-06 $47.22 $47.22 $46.86 $46.91 $46.71 17,782
2022-06-03 $47.29 $47.32 $47.17 $47.21 $47.00 13,466
2022-06-02 $47.38 $47.60 $47.34 $47.60 $47.39 15,246
2022-06-01 $47.60 $47.60 $47.35 $47.45 $47.24 15,943
2022-05-31 $47.42 $47.59 $47.39 $47.57 $47.36 22,130
2022-05-27 $47.68 $47.89 $47.56 $47.89 $47.68 24,195
2022-05-26 $47.30 $47.47 $47.17 $47.47 $47.26 30,512
2022-05-25 $46.32 $46.83 $46.32 $46.83 $46.62 32,973
2022-05-24 $45.81 $46.18 $45.81 $46.14 $45.94 52,854
2022-05-23 $45.98 $46.11 $45.98 $46.03 $45.64 53,371
2022-05-20 $46.06 $46.07 $45.77 $45.96 $45.57 51,231
2022-05-19 $45.75 $46.00 $45.71 $45.96 $45.57 33,847
2022-05-18 $45.83 $45.83 $45.64 $45.68 $45.29 35,553
2022-05-17 $46.12 $46.12 $45.99 $46.01 $45.62 30,373
2022-05-16 $46.18 $46.18 $46.00 $46.01 $45.62 34,182
2022-05-13 $46.11 $46.22 $45.90 $46.09 $45.70 30,487
2022-05-12 $46.04 $46.15 $45.67 $46.06 $45.67 81,210
2022-05-11 $46.25 $46.46 $46.11 $46.13 $45.74 65,146
2022-05-10 $46.47 $46.47 $46.17 $46.30 $45.91 85,676
2022-05-09 $46.25 $46.25 $46.04 $46.04 $45.65 46,037
2022-05-06 $46.43 $46.72 $46.43 $46.53 $46.14 31,296
2022-05-05 $47.33 $47.33 $46.74 $46.85 $46.46 46,641
2022-05-04 $47.12 $47.72 $47.00 $47.61 $47.21 22,264
2022-05-03 $47.11 $47.22 $46.98 $47.12 $46.72 149,520
2022-05-02 $46.83 $46.93 $46.67 $46.90 $46.50 13,603
2022-04-29 $47.31 $47.33 $46.90 $46.90 $46.50 13,922
2022-04-28 $47.35 $47.61 $47.20 $47.51 $47.11 14,506
2022-04-27 $47.56 $47.60 $47.27 $47.31 $46.91 13,288
2022-04-26 $47.96 $47.96 $47.49 $47.49 $47.09 22,764
2022-04-25 $47.50 $47.78 $47.48 $47.76 $47.36 23,919
2022-04-22 $47.81 $47.81 $47.54 $47.59 $47.01 21,831
2022-04-21 $48.31 $48.31 $47.84 $47.88 $47.29 18,703
2022-04-20 $48.13 $48.29 $48.10 $48.21 $47.62 33,636
2022-04-19 $48.09 $48.14 $48.06 $48.06 $47.47 26,492
2022-04-18 $48.11 $48.21 $48.02 $48.09 $47.50 20,647
2022-04-14 $48.42 $48.42 $48.09 $48.15 $47.56 16,739
2022-04-13 $48.32 $48.50 $48.32 $48.50 $47.91 14,460
2022-04-12 $48.26 $48.43 $48.14 $48.23 $47.64 19,488
2022-04-11 $48.09 $48.12 $47.86 $47.86 $47.28 24,208
2022-04-08 $48.40 $48.49 $48.24 $48.24 $47.65 9,827
2022-04-07 $48.63 $48.75 $48.55 $48.56 $47.97 14,819
2022-04-06 $48.68 $48.90 $48.64 $48.71 $48.11 32,390
2022-04-05 $49.64 $49.64 $49.06 $49.09 $48.49 26,603
2022-04-04 $49.29 $49.69 $49.29 $49.69 $49.08 123,038
2022-04-01 $49.19 $49.36 $49.19 $49.32 $48.72 19,262
2022-03-31 $49.52 $49.58 $49.34 $49.34 $48.74 24,971
2022-03-30 $49.54 $49.60 $49.42 $49.51 $48.90 16,999
2022-03-29 $49.22 $49.63 $49.22 $49.60 $48.99 18,570
2022-03-28 $48.74 $48.98 $48.69 $48.98 $48.38 18,721
2022-03-25 $48.95 $48.95 $48.60 $48.69 $48.09 18,289
2022-03-24 $49.08 $49.19 $49.01 $49.18 $48.40 15,673
2022-03-23 $49.27 $49.27 $49.10 $49.12 $48.34 20,960
2022-03-22 $49.09 $49.32 $49.00 $49.32 $48.53 14,809
2022-03-21 $49.54 $49.54 $48.96 $49.10 $48.32 18,496
2022-03-18 $49.44 $49.58 $49.34 $49.58 $48.79 21,989
2022-03-17 $49.12 $49.47 $49.12 $49.47 $48.68 23,544
2022-03-16 $48.93 $49.15 $48.65 $49.15 $48.37 14,998
2022-03-15 $48.14 $48.54 $48.14 $48.50 $47.73 51,631
2022-03-14 $48.61 $48.61 $48.09 $48.10 $47.34 21,743
2022-03-11 $49.09 $49.09 $48.68 $48.71 $47.94 10,340
2022-03-10 $49.21 $49.23 $48.99 $49.06 $48.28 12,474
2022-03-09 $49.43 $49.51 $49.29 $49.51 $48.72 18,758
2022-03-08 $49.28 $49.37 $49.13 $49.13 $48.35 16,642
2022-03-07 $49.53 $49.55 $49.26 $49.26 $48.48 8,207
2022-03-04 $49.91 $49.91 $49.68 $49.71 $48.92 13,652
2022-03-03 $50.05 $50.26 $49.98 $49.98 $49.19 26,237
2022-03-02 $49.92 $50.18 $49.92 $50.16 $49.36 10,844
2022-03-01 $50.09 $50.18 $49.92 $49.93 $49.14 10,615
2022-02-28 $49.91 $50.20 $49.91 $50.06 $49.26 10,739
2022-02-25 $49.84 $50.01 $49.81 $49.99 $49.20 24,787
2022-02-24 $48.98 $49.68 $48.98 $49.68 $48.89 33,139
2022-02-23 $49.54 $49.57 $49.41 $49.42 $48.63 9,917
2022-02-22 $49.49 $49.64 $49.37 $49.44 $48.65 16,570
2022-02-18 $49.67 $49.76 $49.58 $49.75 $48.79 11,329
2022-02-17 $49.77 $49.82 $49.64 $49.67 $48.71 21,175
2022-02-16 $49.67 $49.93 $49.58 $49.90 $48.93 15,295
2022-02-15 $49.68 $49.79 $49.64 $49.68 $48.72 41,010
2022-02-14 $49.81 $49.81 $49.47 $49.62 $48.66 41,033
2022-02-11 $50.00 $50.07 $49.61 $49.73 $48.77 24,451
2022-02-10 $50.37 $50.38 $49.95 $49.95 $48.99 17,773
2022-02-09 $50.60 $50.66 $50.54 $50.62 $49.64 18,571
2022-02-08 $50.51 $50.51 $50.38 $50.41 $49.43 26,089
2022-02-07 $50.34 $50.53 $50.25 $50.48 $49.50 57,777
2022-02-04 $50.65 $50.65 $50.20 $50.46 $49.48 38,523
2022-02-03 $50.82 $50.85 $50.64 $50.69 $49.71 30,361
2022-02-02 $51.16 $51.21 $50.99 $51.10 $50.11 17,869
2022-02-01 $50.95 $51.06 $50.89 $51.05 $50.06 12,927
2022-01-31 $50.61 $50.86 $50.54 $50.86 $49.87 21,478
2022-01-28 $50.60 $50.76 $50.41 $50.76 $49.77 15,513
2022-01-27 $51.08 $51.11 $50.54 $50.66 $49.68 27,031
2022-01-26 $51.27 $51.40 $50.83 $50.94 $49.95 24,183
2022-01-25 $51.06 $51.21 $50.96 $51.07 $50.08 51,338
2022-01-24 $51.28 $51.43 $51.05 $51.43 $50.26 16,786
2022-01-21 $51.41 $51.56 $51.37 $51.46 $50.29 29,401
2022-01-20 $51.70 $51.85 $51.43 $51.43 $50.26 28,890
2022-01-19 $51.65 $51.80 $51.62 $51.62 $50.45 11,555
2022-01-18 $51.73 $51.75 $51.60 $51.63 $50.46 18,448
2022-01-14 $51.83 $51.99 $51.83 $51.98 $50.80 12,157
2022-01-13 $52.11 $52.15 $51.92 $51.92 $50.74 19,562
2022-01-12 $52.06 $52.15 $52.04 $52.04 $50.86 14,337
2022-01-11 $51.71 $52.03 $51.71 $52.00 $50.82 24,690
2022-01-10 $51.59 $51.74 $51.48 $51.74 $50.57 13,701
2022-01-07 $51.87 $51.87 $51.72 $51.78 $50.60 27,578
2022-01-06 $51.89 $51.99 $51.79 $51.91 $50.73 12,267
2022-01-05 $52.25 $52.32 $51.97 $52.01 $50.83 13,304
2022-01-04 $52.48 $52.48 $52.28 $52.30 $51.11 32,345
2022-01-03 $52.44 $52.44 $52.33 $52.43 $51.23 6,940
2021-12-31 $52.51 $52.52 $52.43 $52.47 $51.28 14,514
2021-12-30 $52.48 $52.48 $52.43 $52.44 $51.25 13,221
2021-12-29 $52.57 $52.57 $52.46 $52.46 $51.27 10,918
2021-12-28 $52.52 $52.60 $52.48 $52.55 $51.35 10,181
2021-12-27 $52.44 $52.61 $52.44 $52.60 $51.40 20,001
2021-12-23 $52.65 $52.71 $52.62 $52.68 $51.31 8,828
2021-12-22 $52.37 $52.56 $52.37 $52.53 $51.17 9,210
2021-12-21 $52.21 $52.40 $52.20 $52.34 $50.98 19,488
2021-12-20 $52.15 $52.21 $52.08 $52.20 $50.84 12,451
2021-12-17 $52.19 $52.31 $52.16 $52.22 $50.86 17,161
2021-12-16 $52.37 $52.41 $52.27 $52.27 $50.91 13,660
2021-12-15 $52.09 $52.36 $52.08 $52.30 $50.94 21,013
2021-12-14 $52.19 $52.21 $52.04 $52.18 $50.82 18,063
2021-12-13 $52.14 $52.25 $52.14 $52.22 $50.86 12,969
2021-12-10 $52.11 $52.20 $52.11 $52.17 $50.81 76,896
2021-12-09 $52.23 $52.24 $52.14 $52.14 $50.78 15,364
2021-12-08 $52.26 $52.36 $52.24 $52.33 $50.97 17,141
2021-12-07 $52.22 $52.45 $52.22 $52.36 $50.99 7,398
2021-12-06 $51.81 $52.06 $51.81 $52.04 $50.69 22,288
2021-12-03 $51.84 $51.85 $51.67 $51.81 $50.46 10,760
2021-12-02 $51.63 $51.76 $51.54 $51.76 $50.41 23,075
2021-12-01 $51.70 $51.75 $51.41 $51.45 $50.11 11,324
2021-11-30 $51.50 $51.63 $51.33 $51.39 $50.05 12,391
2021-11-29 $51.53 $51.66 $51.47 $51.58 $50.24 14,606
2021-11-26 $51.45 $51.45 $51.22 $51.29 $49.95 10,471
2021-11-24 $51.53 $51.65 $51.50 $51.62 $50.27 9,078
2021-11-23 $51.79 $51.79 $51.63 $51.68 $50.34 12,035
2021-11-22 $52.12 $52.22 $51.93 $51.93 $50.40 10,427
2021-11-19 $52.09 $52.22 $52.09 $52.20 $50.66 14,483
2021-11-18 $52.30 $52.31 $52.16 $52.19 $50.65 16,788
2021-11-17 $52.25 $52.33 $52.24 $52.24 $50.70 19,802
2021-11-16 $52.33 $52.38 $52.28 $52.28 $50.74 17,641
2021-11-15 $52.35 $52.37 $52.26 $52.30 $50.76 182,770
2021-11-12 $52.37 $52.49 $52.35 $52.35 $50.81 9,386
2021-11-11 $52.45 $52.56 $52.42 $52.46 $50.92 41,698
2021-11-10 $52.67 $52.69 $52.35 $52.43 $50.89 42,599
2021-11-09 $52.63 $52.75 $52.63 $52.73 $51.17 9,103
2021-11-08 $52.82 $52.82 $52.61 $52.63 $51.08 14,201
2021-11-05 $52.59 $52.68 $52.59 $52.66 $51.11 95,286
2021-11-04 $52.50 $52.51 $52.42 $52.49 $50.94 13,874
2021-11-03 $52.32 $52.41 $52.24 $52.37 $50.83 11,124
2021-11-02 $52.27 $52.36 $52.25 $52.35 $50.81 20,305
2021-11-01 $52.26 $52.30 $52.20 $52.25 $50.71 22,966
2021-10-29 $52.35 $52.38 $52.30 $52.32 $50.78 13,519
2021-10-28 $52.39 $52.40 $52.32 $52.38 $50.84 23,066
2021-10-27 $52.40 $52.40 $52.28 $52.28 $50.74 18,698
2021-10-26 $52.39 $52.39 $52.28 $52.28 $50.74 7,935
2021-10-25 $52.19 $52.32 $52.16 $52.28 $50.74 9,802
2021-10-22 $52.49 $52.49 $52.35 $52.39 $50.68 12,477
2021-10-21 $52.58 $52.58 $52.42 $52.46 $50.75 11,404
2021-10-20 $52.60 $52.60 $52.54 $52.55 $50.83 23,679
2021-10-19 $52.54 $52.58 $52.54 $52.57 $50.85 14,350
2021-10-18 $52.40 $52.53 $52.40 $52.47 $50.76 36,254
2021-10-15 $52.70 $52.70 $52.53 $52.53 $50.81 13,801
2021-10-14 $52.59 $52.65 $52.52 $52.65 $50.93 6,507
2021-10-13 $52.35 $52.36 $52.24 $52.34 $50.63 12,896
2021-10-12 $52.19 $52.33 $52.19 $52.26 $50.55 9,271
2021-10-11 $52.35 $52.37 $52.18 $52.18 $50.48 9,216
2021-10-08 $52.48 $52.48 $52.32 $52.32 $50.61 29,178
2021-10-07 $52.49 $52.57 $52.38 $52.38 $50.67 10,310
2021-10-06 $52.33 $52.51 $52.31 $52.42 $50.71 31,796
2021-10-05 $52.46 $52.63 $52.46 $52.51 $50.80 93,276
2021-10-04 $52.65 $52.65 $52.51 $52.52 $50.81 31,467
2021-10-01 $52.63 $52.75 $52.54 $52.68 $50.96 33,645
2021-09-30 $52.72 $52.93 $52.55 $52.63 $50.91 31,094
2021-09-29 $52.70 $52.75 $52.65 $52.71 $50.99 9,575
2021-09-28 $52.65 $52.67 $52.55 $52.56 $50.84 18,303
2021-09-27 $52.81 $52.85 $52.78 $52.81 $51.09 28,646
2021-09-24 $52.82 $52.94 $52.79 $52.84 $51.11 9,518
2021-09-23 $53.18 $53.22 $53.09 $53.12 $51.22 11,196
2021-09-22 $53.09 $53.17 $53.06 $53.10 $51.20 17,529
2021-09-21 $52.97 $53.05 $52.96 $53.05 $51.15 11,108
2021-09-20 $52.83 $53.00 $52.83 $52.97 $51.07 22,373
2021-09-17 $53.18 $53.18 $53.03 $53.12 $51.22 16,113
2021-09-16 $53.18 $53.20 $53.10 $53.20 $51.29 21,096
2021-09-15 $53.16 $53.26 $53.16 $53.22 $51.31 10,405
2021-09-14 $53.13 $53.19 $53.10 $53.14 $51.23 11,491
2021-09-13 $53.00 $53.13 $52.94 $53.13 $51.23 17,778
2021-09-10 $53.04 $53.08 $52.96 $52.96 $51.06 5,584
2021-09-09 $52.93 $53.05 $52.93 $53.03 $51.13 12,817
2021-09-08 $52.95 $53.03 $52.94 $53.02 $51.11 5,653
2021-09-07 $53.04 $53.05 $52.91 $52.94 $51.04 12,457
2021-09-03 $53.05 $53.12 $53.00 $53.09 $51.18 37,042
2021-09-02 $53.11 $53.11 $53.02 $53.07 $51.17 13,164
2021-09-01 $52.94 $53.06 $52.94 $53.01 $51.11 9,042
2021-08-31 $52.90 $52.95 $52.90 $52.94 $51.05 13,864
2021-08-30 $52.80 $52.97 $52.80 $52.92 $51.02 18,579
2021-08-27 $52.74 $52.85 $52.70 $52.83 $50.93 10,195
2021-08-26 $52.69 $52.71 $52.57 $52.69 $50.80 9,510
2021-08-25 $52.73 $52.74 $52.64 $52.72 $50.83 11,679
2021-08-24 $52.70 $52.86 $52.70 $52.82 $50.76 7,702
2021-08-23 $52.63 $52.75 $52.62 $52.71 $50.66 11,145
2021-08-20 $52.51 $52.59 $52.46 $52.56 $50.51 10,175
2021-08-19 $52.29 $52.51 $52.29 $52.45 $50.41 12,255
2021-08-18 $52.61 $52.62 $52.46 $52.46 $50.41 14,129
2021-08-17 $52.57 $52.64 $52.54 $52.60 $50.55 18,689
2021-08-16 $52.59 $52.67 $52.57 $52.67 $50.62 13,621
2021-08-13 $52.60 $52.66 $52.54 $52.64 $50.59 8,757
2021-08-12 $52.40 $52.53 $52.39 $52.53 $50.48 18,467
2021-08-11 $52.42 $52.46 $52.38 $52.43 $50.38 15,857
2021-08-10 $52.53 $52.53 $52.39 $52.41 $50.36 38,492
2021-08-09 $52.61 $52.61 $52.50 $52.50 $50.46 6,276
2021-08-06 $52.59 $52.70 $52.59 $52.63 $50.58 8,738
2021-08-05 $52.64 $52.70 $52.64 $52.70 $50.64 24,883
2021-08-04 $52.70 $52.70 $52.59 $52.66 $50.61 29,609
2021-08-03 $52.63 $52.71 $52.63 $52.67 $50.62 8,390
2021-08-02 $52.79 $52.82 $52.66 $52.66 $50.60 11,783
2021-07-30 $52.75 $52.80 $52.71 $52.74 $50.68 11,982
2021-07-29 $52.75 $52.83 $52.72 $52.79 $50.74 11,233
2021-07-28 $52.71 $52.74 $52.62 $52.73 $50.67 12,235
2021-07-27 $52.58 $52.72 $52.54 $52.68 $50.63 11,004
2021-07-26 $52.77 $52.77 $52.65 $52.68 $50.63 6,685
2021-07-23 $52.90 $52.95 $52.85 $52.93 $50.71 20,124
2021-07-22 $52.76 $52.88 $52.76 $52.84 $50.62 8,968
2021-07-21 $52.80 $52.83 $52.73 $52.82 $50.60 14,165
2021-07-20 $52.44 $52.72 $52.42 $52.70 $50.48 22,544
2021-07-19 $52.70 $52.70 $52.42 $52.47 $50.26 17,291
2021-07-16 $52.87 $52.88 $52.78 $52.80 $50.58 99,687
2021-07-15 $52.85 $52.87 $52.79 $52.85 $50.63 46,368
2021-07-14 $52.92 $52.92 $52.84 $52.89 $50.67 9,631
2021-07-13 $53.01 $53.01 $52.80 $52.80 $50.58 14,413
2021-07-12 $53.00 $53.00 $52.90 $52.96 $50.73 11,061
2021-07-09 $52.94 $53.00 $52.94 $53.00 $50.77 87,682
2021-07-08 $52.94 $52.95 $52.87 $52.88 $50.66 14,258
2021-07-07 $53.10 $53.10 $52.96 $53.01 $50.78 29,035
2021-07-06 $53.04 $53.04 $52.92 $52.99 $50.76 21,131
2021-07-02 $52.97 $52.99 $52.90 $52.96 $50.74 8,441
2021-07-01 $52.89 $52.89 $52.82 $52.88 $50.66 13,647
2021-06-30 $52.71 $52.79 $52.71 $52.77 $50.55 19,095
2021-06-29 $52.68 $52.76 $52.68 $52.76 $50.54 17,210
2021-06-28 $52.75 $52.75 $52.66 $52.70 $50.48 7,965
2021-06-25 $52.63 $52.71 $52.63 $52.71 $50.49 14,879
2021-06-24 $52.56 $52.64 $52.56 $52.62 $50.41 9,200
2021-06-23 $52.76 $52.78 $52.68 $52.73 $50.34 14,310
2021-06-22 $52.59 $52.72 $52.59 $52.68 $50.30 13,860
2021-06-21 $52.67 $52.69 $52.60 $52.67 $50.29 27,505
2021-06-18 $52.57 $52.60 $52.54 $52.56 $50.18 16,783
2021-06-17 $52.58 $52.64 $52.55 $52.59 $50.21 59,893
2021-06-16 $52.63 $52.66 $52.51 $52.58 $50.20 16,353
2021-06-15 $52.68 $52.68 $52.56 $52.64 $50.25 4,510
2021-06-14 $52.72 $52.72 $52.61 $52.65 $50.27 13,017
2021-06-11 $52.73 $52.75 $52.67 $52.69 $50.31 56,683
2021-06-10 $52.69 $52.71 $52.65 $52.69 $50.31 6,157
2021-06-09 $52.56 $52.65 $52.56 $52.64 $50.26 7,529
2021-06-08 $52.60 $52.60 $52.51 $52.56 $50.18 9,859
2021-06-07 $52.52 $52.52 $52.42 $52.46 $50.09 6,355
2021-06-04 $52.35 $52.45 $52.35 $52.45 $50.08 9,818
2021-06-03 $52.31 $52.36 $52.28 $52.30 $49.94 15,551
2021-06-02 $52.42 $52.43 $52.37 $52.39 $50.02 7,563
2021-06-01 $52.32 $52.35 $52.25 $52.33 $49.96 10,396
2021-05-28 $52.26 $52.26 $52.19 $52.19 $49.82 15,645
2021-05-27 $52.33 $52.33 $52.22 $52.23 $49.86 8,469
2021-05-26 $52.25 $52.25 $52.19 $52.24 $49.88 18,072
2021-05-25 $52.28 $52.28 $52.20 $52.22 $49.86 10,477
2021-05-24 $52.19 $52.26 $52.14 $52.20 $49.84 8,876
2021-05-21 $52.29 $52.29 $52.21 $52.27 $49.73 22,958
2021-05-20 $52.17 $52.36 $52.17 $52.24 $49.70 45,976
2021-05-19 $52.12 $52.18 $52.06 $52.06 $49.53 19,065
2021-05-18 $52.37 $52.37 $52.20 $52.20 $49.67 11,390
2021-05-17 $52.42 $52.42 $52.27 $52.27 $49.73 11,722
2021-05-14 $52.33 $52.40 $52.33 $52.39 $49.85 15,054
2021-05-13 $52.24 $52.35 $52.20 $52.25 $49.72 13,172
2021-05-12 $52.31 $52.31 $52.12 $52.12 $49.59 23,927
2021-05-11 $52.29 $52.40 $52.26 $52.36 $49.82 11,076
2021-05-10 $52.49 $52.50 $52.41 $52.42 $49.87 33,474
2021-05-07 $52.49 $52.55 $52.45 $52.47 $49.92 27,509
2021-05-06 $52.47 $52.47 $52.39 $52.44 $49.89 15,946
2021-05-05 $52.38 $52.47 $52.35 $52.42 $49.88 17,009
2021-05-04 $52.32 $52.34 $52.27 $52.34 $49.80 8,052
2021-05-03 $52.31 $52.38 $52.31 $52.34 $49.80 26,173
2021-04-30 $52.36 $52.36 $52.25 $52.31 $49.77 31,222
2021-04-29 $52.35 $52.35 $52.25 $52.29 $49.75 36,989
2021-04-28 $52.26 $52.30 $52.15 $52.27 $49.73 23,592
2021-04-27 $52.28 $52.28 $52.18 $52.18 $49.65 18,254
2021-04-26 $52.20 $52.28 $52.19 $52.21 $49.68 35,108
2021-04-23 $52.35 $52.41 $52.35 $52.37 $49.65 64,293
2021-04-22 $52.39 $52.43 $52.32 $52.32 $49.60 8,670
2021-04-21 $52.20 $52.37 $52.20 $52.34 $49.62 11,781
2021-04-20 $52.24 $52.31 $52.20 $52.25 $49.53 77,822
2021-04-19 $52.33 $52.35 $52.22 $52.23 $49.52 12,826
2021-04-16 $52.36 $52.41 $52.36 $52.41 $49.69 23,593
2021-04-15 $52.27 $52.48 $52.27 $52.45 $49.73 12,514
2021-04-14 $52.20 $52.33 $52.19 $52.26 $49.54 73,453
2021-04-13 $52.17 $52.25 $52.10 $52.23 $49.52 15,593
2021-04-12 $52.15 $52.18 $52.13 $52.17 $49.46 9,985
2021-04-09 $52.30 $52.30 $52.19 $52.23 $49.51 4,439
2021-04-08 $52.30 $52.33 $52.27 $52.29 $49.58 17,315
2021-04-07 $52.38 $52.38 $52.28 $52.30 $49.59 30,826
2021-04-06 $52.28 $52.35 $52.25 $52.28 $49.57 8,860
2021-04-05 $52.17 $52.21 $52.08 $52.18 $49.47 14,832
2021-04-01 $52.01 $52.09 $52.00 $52.09 $49.39 67,083
2021-03-31 $51.90 $52.02 $51.90 $52.01 $49.31 25,382
2021-03-30 $51.88 $51.96 $51.84 $51.86 $49.17 15,219
2021-03-29 $51.93 $51.96 $51.82 $51.96 $49.27 162,141
2021-03-26 $51.83 $51.95 $51.79 $51.89 $49.20 11,995
2021-03-25 $51.80 $51.82 $51.67 $51.80 $49.11 13,056
2021-03-24 $51.98 $52.07 $51.96 $51.97 $49.10 10,078
2021-03-23 $51.79 $51.92 $51.79 $51.85 $48.99 6,339
2021-03-22 $51.68 $51.89 $51.68 $51.84 $48.98 31,924
2021-03-19 $51.46 $51.68 $51.46 $51.64 $48.79 17,969
2021-03-18 $51.60 $51.64 $51.51 $51.54 $48.70 30,631
2021-03-17 $51.66 $51.93 $51.66 $51.84 $48.98 18,948
2021-03-16 $51.91 $51.91 $51.73 $51.78 $48.92 21,923
2021-03-15 $51.83 $51.90 $51.83 $51.85 $48.99 9,717
2021-03-12 $51.90 $51.97 $51.84 $51.92 $49.06 48,720
2021-03-11 $51.91 $52.08 $51.91 $52.03 $49.16 36,983
2021-03-10 $51.77 $51.92 $51.75 $51.90 $49.04 29,644
2021-03-09 $51.77 $51.82 $51.63 $51.68 $48.83 19,949
2021-03-08 $51.84 $51.91 $51.56 $51.59 $48.74 57,331
2021-03-05 $51.80 $51.96 $51.70 $51.92 $49.06 18,173
2021-03-04 $52.07 $52.09 $51.74 $51.83 $48.97 22,982
2021-03-03 $52.12 $52.12 $52.00 $52.04 $49.17 21,872
2021-03-02 $52.23 $52.28 $52.12 $52.14 $49.26 23,364
2021-03-01 $52.03 $52.24 $51.94 $52.22 $49.34 22,279
2021-02-26 $51.93 $51.95 $51.76 $51.83 $48.97 15,805
2021-02-25 $52.25 $52.25 $51.85 $51.89 $49.03 35,105
2021-02-24 $52.20 $52.43 $52.10 $52.29 $49.40 24,969
2021-02-23 $52.22 $52.37 $52.08 $52.36 $49.47 16,176
2021-02-22 $52.29 $52.33 $52.18 $52.18 $49.30 10,358
2021-02-19 $52.63 $52.63 $52.49 $52.51 $49.43 20,308
2021-02-18 $52.53 $52.59 $52.50 $52.56 $49.49 9,530
2021-02-17 $52.60 $52.60 $52.52 $52.59 $49.51 15,993
2021-02-16 $52.71 $52.71 $52.59 $52.63 $49.55 28,470
2021-02-12 $52.66 $52.74 $52.66 $52.71 $49.62 15,721
2021-02-11 $52.58 $52.68 $52.58 $52.62 $49.53 77,865
2021-02-10 $52.67 $52.67 $52.55 $52.62 $49.54 21,373
2021-02-09 $52.60 $52.66 $52.60 $52.64 $49.55 207,031
2021-02-08 $52.64 $52.65 $52.58 $52.65 $49.57 41,965
2021-02-05 $52.62 $52.62 $52.52 $52.56 $49.48 19,575
2021-02-04 $52.51 $52.51 $52.42 $52.46 $49.39 7,046
2021-02-03 $52.41 $52.44 $52.36 $52.44 $49.37 16,644
2021-02-02 $52.25 $52.34 $52.22 $52.34 $49.27 21,565
2021-02-01 $52.02 $52.19 $52.01 $52.12 $49.07 16,638
2021-01-29 $52.13 $52.19 $52.04 $52.05 $49.00 19,056
2021-01-28 $52.18 $52.35 $52.14 $52.19 $49.13 15,898
2021-01-27 $52.18 $52.24 $52.03 $52.10 $49.05 24,800
2021-01-26 $52.25 $52.31 $52.17 $52.26 $49.20 123,885
2021-01-25 $52.28 $52.28 $52.13 $52.26 $49.19 10,466
2021-01-22 $52.46 $52.50 $52.32 $52.46 $49.21 23,513
2021-01-21 $52.49 $52.58 $52.44 $52.56 $49.31 24,363
2021-01-20 $52.66 $52.66 $52.51 $52.54 $49.29 15,382
2021-01-19 $52.29 $52.48 $52.27 $52.45 $49.20 15,428
2021-01-15 $52.45 $52.46 $52.31 $52.31 $49.07 41,382
2021-01-14 $52.33 $52.52 $52.33 $52.43 $49.18 13,860
2021-01-13 $52.23 $52.52 $52.23 $52.43 $49.18 17,817
2021-01-12 $52.15 $52.32 $52.15 $52.32 $49.08 11,605
2021-01-11 $52.34 $52.37 $52.26 $52.29 $49.05 21,059
2021-01-08 $52.54 $52.54 $52.29 $52.44 $49.19 38,423
2021-01-07 $52.43 $52.49 $52.31 $52.44 $49.19 15,716
2021-01-06 $52.39 $52.46 $52.28 $52.33 $49.09 17,350
2021-01-05 $52.35 $52.49 $52.31 $52.40 $49.16 22,526
2021-01-04 $52.42 $52.45 $52.26 $52.38 $49.14 32,034
2020-12-31 $52.46 $52.50 $52.35 $52.50 $49.25 15,356
2020-12-30 $52.40 $52.43 $52.25 $52.36 $49.11 12,710
2020-12-29 $52.49 $52.49 $52.23 $52.28 $49.04 23,193
2020-12-28 $52.41 $52.41 $52.25 $52.30 $49.06 11,434
2020-12-24 $52.15 $52.27 $52.13 $52.23 $48.99 13,124
2020-12-23 $52.02 $52.21 $52.02 $52.11 $48.88 12,368
2020-12-22 $51.91 $52.00 $51.91 $51.99 $48.77 6,996
2020-12-21 $51.96 $51.97 $51.85 $51.92 $48.70 19,836
2020-12-18 $52.25 $52.30 $52.23 $52.28 $48.86 11,493
2020-12-17 $52.32 $52.32 $52.16 $52.25 $48.83 18,672
2020-12-16 $52.25 $52.28 $52.10 $52.23 $48.81 31,565
2020-12-15 $52.19 $52.30 $52.11 $52.22 $48.80 12,743
2020-12-14 $52.07 $52.13 $52.04 $52.08 $48.67 20,853
2020-12-11 $52.14 $52.14 $52.03 $52.07 $48.66 12,154
2020-12-10 $52.04 $52.19 $52.04 $52.15 $48.74 11,448
2020-12-09 $52.22 $52.22 $52.01 $52.06 $48.65 13,680
2020-12-08 $52.20 $52.23 $52.08 $52.11 $48.70 17,997
2020-12-07 $52.05 $52.16 $52.05 $52.15 $48.74 8,833
2020-12-04 $52.07 $52.18 $52.05 $52.11 $48.70 14,508
2020-12-03 $51.92 $52.04 $51.92 $51.99 $48.59 11,057
2020-12-02 $51.69 $51.95 $51.69 $51.85 $48.45 8,044
2020-12-01 $51.71 $51.86 $51.69 $51.75 $48.36 24,244
2020-11-30 $51.68 $51.68 $51.50 $51.58 $48.20 8,283
2020-11-27 $51.68 $51.68 $51.53 $51.61 $48.23 5,578
2020-11-25 $51.58 $51.65 $51.48 $51.57 $48.19 17,749
2020-11-24 $51.58 $51.72 $51.51 $51.52 $48.14 15,194
2020-11-23 $51.49 $51.49 $51.31 $51.40 $48.03 10,250
2020-11-20 $51.49 $51.64 $51.46 $51.57 $48.01 8,110
2020-11-19 $51.30 $51.69 $51.30 $51.69 $48.12 10,699
2020-11-18 $51.45 $51.63 $51.41 $51.44 $47.89 16,710
2020-11-17 $51.31 $51.71 $51.31 $51.60 $48.04 17,675
2020-11-16 $51.40 $51.58 $51.29 $51.53 $47.97 18,842
2020-11-13 $51.11 $51.41 $51.11 $51.41 $47.86 21,169
2020-11-12 $51.16 $51.33 $51.09 $51.11 $47.58 17,048
2020-11-11 $51.42 $51.63 $51.29 $51.50 $47.94 15,851
2020-11-10 $51.32 $51.55 $51.32 $51.50 $47.94 19,109
2020-11-09 $51.76 $51.90 $51.55 $51.64 $48.07 56,171
2020-11-06 $51.12 $51.13 $50.95 $51.11 $47.58 10,345
2020-11-05 $51.29 $51.32 $51.12 $51.16 $47.63 11,455
2020-11-04 $50.44 $50.96 $50.44 $50.86 $47.35 13,235
2020-11-03 $50.36 $50.56 $50.21 $50.44 $46.96 38,019
2020-11-02 $49.94 $50.14 $49.94 $50.07 $46.61 7,743
2020-10-30 $49.90 $50.03 $49.62 $49.92 $46.47 11,262
2020-10-29 $49.75 $49.92 $49.66 $49.83 $46.39 18,097
2020-10-28 $49.79 $49.97 $49.67 $49.75 $46.31 14,341
2020-10-27 $50.24 $50.37 $50.16 $50.25 $46.78 19,128
2020-10-26 $50.47 $50.55 $50.39 $50.40 $46.72 7,681
2020-10-23 $50.81 $50.84 $50.67 $50.82 $47.12 18,917
2020-10-22 $50.71 $50.84 $50.55 $50.75 $47.05 17,220
2020-10-21 $50.74 $50.76 $50.64 $50.71 $47.02 8,734
2020-10-20 $50.65 $50.85 $50.65 $50.77 $47.07 14,184
2020-10-19 $50.60 $50.70 $50.60 $50.66 $46.97 15,492
2020-10-16 $50.77 $50.82 $50.65 $50.75 $47.05 19,085
2020-10-15 $50.53 $50.97 $50.46 $50.94 $47.23 19,720
2020-10-14 $50.77 $50.92 $50.63 $50.80 $47.10 24,108
2020-10-13 $50.88 $51.04 $50.79 $50.89 $47.19 11,005
2020-10-12 $50.94 $51.12 $50.84 $51.06 $47.35 17,596
2020-10-09 $50.75 $50.94 $50.67 $50.74 $47.04 18,946
2020-10-08 $50.58 $50.64 $50.57 $50.62 $46.93 18,869
2020-10-07 $50.38 $50.66 $50.38 $50.61 $46.93 12,365
2020-10-06 $50.45 $50.64 $50.42 $50.42 $46.75 14,984
2020-10-05 $50.08 $50.43 $50.08 $50.39 $46.72 8,315
2020-10-02 $49.95 $50.12 $49.92 $50.12 $46.47 12,153
2020-10-01 $50.04 $50.24 $50.04 $50.22 $46.56 11,449
2020-09-30 $49.87 $50.11 $49.85 $50.07 $46.42 11,510
2020-09-29 $49.74 $49.82 $49.56 $49.81 $46.18 7,489
2020-09-28 $49.71 $49.84 $49.61 $49.80 $46.17 11,894
2020-09-25 $49.35 $49.52 $49.35 $49.50 $45.89 8,112
2020-09-24 $49.46 $49.63 $49.29 $49.54 $45.93 14,586
2020-09-23 $50.07 $50.08 $49.60 $49.76 $46.14 18,319
2020-09-22 $50.00 $50.48 $49.79 $50.23 $46.57 40,375
2020-09-21 $50.33 $50.34 $50.00 $50.21 $46.36 21,834
2020-09-18 $50.64 $50.64 $50.50 $50.63 $46.74 10,946
2020-09-17 $50.55 $50.75 $50.45 $50.73 $46.84 13,030
2020-09-16 $50.76 $50.88 $50.64 $50.73 $46.84 9,750
2020-09-15 $50.68 $50.87 $50.61 $50.75 $46.86 9,080
2020-09-14 $50.69 $50.77 $50.50 $50.77 $46.87 17,199
2020-09-11 $50.59 $50.67 $50.43 $50.65 $46.76 10,162
2020-09-10 $50.85 $50.85 $50.51 $50.61 $46.73 11,670
2020-09-09 $50.44 $50.77 $50.43 $50.76 $46.86 11,156
2020-09-08 $50.21 $50.53 $50.21 $50.36 $46.49 11,120
2020-09-04 $50.76 $51.04 $50.35 $50.89 $46.98 18,931
2020-09-03 $51.02 $51.04 $50.55 $50.85 $46.95 17,315
2020-09-02 $50.91 $51.35 $50.91 $51.33 $47.39 34,367
2020-09-01 $50.79 $51.09 $50.65 $51.09 $47.17 10,723
2020-08-31 $50.77 $50.91 $50.74 $50.81 $46.91 7,183
2020-08-28 $50.93 $51.07 $50.81 $50.81 $46.91 19,830
2020-08-27 $50.97 $51.12 $50.84 $51.07 $47.15 20,141
2020-08-26 $50.84 $51.01 $50.84 $50.99 $47.08 10,858
2020-08-25 $50.79 $51.10 $50.71 $51.09 $47.17 17,350
2020-08-24 $50.88 $51.02 $50.74 $50.96 $46.85 14,216
2020-08-21 $50.70 $50.96 $50.70 $50.87 $46.77 18,261
2020-08-20 $50.55 $50.83 $50.44 $50.83 $46.73 54,950
2020-08-19 $50.70 $50.74 $50.61 $50.61 $46.53 12,049
2020-08-18 $50.66 $50.85 $50.57 $50.82 $46.73 8,795
2020-08-17 $50.32 $50.74 $50.32 $50.70 $46.62 15,406
2020-08-14 $50.50 $50.59 $50.32 $50.37 $46.31 9,420
2020-08-13 $50.67 $50.87 $50.50 $50.65 $46.57 11,164
2020-08-12 $50.95 $51.00 $50.77 $50.85 $46.75 10,861
2020-08-11 $51.10 $51.28 $50.81 $50.81 $46.72 11,747
2020-08-10 $51.00 $51.05 $50.93 $50.98 $46.87 9,998
2020-08-07 $51.09 $51.34 $51.05 $51.22 $47.09 13,098
2020-08-06 $51.02 $51.16 $50.98 $51.06 $46.95 11,807
2020-08-05 $50.83 $51.06 $50.83 $50.87 $46.77 20,206
2020-08-04 $50.86 $50.92 $50.77 $50.82 $46.73 6,069
2020-08-03 $50.85 $50.96 $50.78 $50.92 $46.82 14,537
2020-07-31 $50.76 $51.02 $50.52 $50.97 $46.86 17,882
2020-07-30 $50.57 $51.07 $50.55 $50.80 $46.71 25,361
2020-07-29 $50.52 $50.89 $50.51 $50.73 $46.64 18,685
2020-07-28 $50.40 $50.75 $50.40 $50.59 $46.51 24,622
2020-07-27 $50.57 $50.83 $50.56 $50.78 $46.49 13,964
2020-07-24 $50.51 $50.86 $50.51 $50.72 $46.43 41,250
2020-07-23 $50.57 $50.64 $50.34 $50.62 $46.34 17,167
2020-07-22 $50.47 $50.75 $50.38 $50.75 $46.46 56,078
2020-07-21 $50.22 $50.38 $50.14 $50.34 $46.09 6,821
2020-07-20 $49.80 $50.22 $49.75 $50.21 $45.97 5,900
2020-07-17 $49.70 $49.77 $49.62 $49.75 $45.55 9,026
2020-07-16 $49.55 $49.73 $49.55 $49.67 $45.47 8,027
2020-07-15 $49.50 $49.71 $49.45 $49.70 $45.50 5,768
2020-07-14 $48.85 $49.40 $48.85 $49.38 $45.21 16,032
2020-07-13 $49.20 $49.38 $48.82 $48.91 $44.78 11,080
2020-07-10 $49.00 $49.25 $49.00 $49.15 $45.00 11,507
2020-07-09 $49.16 $49.43 $48.90 $49.15 $45.00 34,866
2020-07-08 $48.93 $49.29 $48.93 $49.20 $45.04 10,860
2020-07-07 $49.44 $49.64 $49.01 $49.06 $44.91 16,824
2020-07-06 $48.95 $49.50 $48.95 $49.36 $45.19 7,208
2020-07-02 $49.04 $49.13 $48.88 $48.95 $44.81 8,259
2020-07-01 $48.49 $49.01 $48.49 $48.82 $44.69 21,015
2020-06-30 $48.32 $48.71 $48.32 $48.68 $44.57 14,482
2020-06-29 $48.12 $48.39 $48.05 $48.18 $44.11 10,821
2020-06-26 $48.68 $48.68 $48.32 $48.48 $44.38 15,329
2020-06-25 $48.74 $49.10 $48.63 $49.10 $44.95 92,155
2020-06-24 $49.18 $49.18 $48.66 $48.94 $44.80 11,522
2020-06-23 $49.44 $49.44 $49.29 $49.40 $45.23 9,548
2020-06-22 $49.61 $49.63 $49.43 $49.43 $45.05 8,497
2020-06-19 $49.76 $49.86 $49.44 $49.65 $45.25 15,483
2020-06-18 $49.72 $49.81 $49.57 $49.81 $45.40 61,800
2020-06-17 $49.92 $50.12 $49.77 $49.80 $45.39 18,849
2020-06-16 $50.04 $50.16 $49.66 $49.85 $45.44 19,139
2020-06-15 $48.96 $49.81 $48.92 $49.64 $45.24 17,185
2020-06-12 $49.47 $49.47 $48.94 $49.27 $44.91 9,334
2020-06-11 $49.20 $49.34 $48.84 $49.03 $44.69 28,080
2020-06-10 $49.88 $50.29 $49.82 $50.27 $45.82 35,487
2020-06-09 $50.22 $50.22 $49.97 $50.05 $45.61 9,560
2020-06-08 $50.40 $50.68 $50.38 $50.59 $46.11 31,353
2020-06-05 $50.34 $50.54 $50.26 $50.43 $45.96 13,500
2020-06-04 $49.86 $52.14 $49.82 $50.15 $45.71 27,913
2020-06-03 $49.62 $50.15 $49.62 $50.06 $45.63 10,056
2020-06-02 $48.98 $49.72 $48.96 $49.72 $45.32 13,831
2020-06-01 $48.68 $49.14 $48.68 $49.14 $44.79 31,300
2020-05-29 $48.49 $49.03 $48.40 $48.79 $44.47 38,356
2020-05-28 $48.38 $48.81 $48.38 $48.50 $44.20 32,048
2020-05-27 $48.35 $48.61 $47.99 $48.51 $44.21 15,290
2020-05-26 $47.98 $48.22 $47.72 $48.10 $43.84 11,414
2020-05-22 $47.66 $48.09 $47.66 $48.04 $43.59 15,150
2020-05-21 $47.60 $48.05 $47.47 $48.05 $43.60 24,302
2020-05-20 $47.42 $47.62 $47.32 $47.58 $43.17 9,300
2020-05-19 $47.10 $47.20 $46.88 $47.06 $42.70 6,100
2020-05-18 $47.01 $47.21 $46.86 $47.18 $42.81 12,715
2020-05-15 $46.14 $46.49 $46.14 $46.49 $42.19 16,935
2020-05-14 $48.59 $48.59 $46.36 $46.78 $42.45 27,469
2020-05-13 $46.84 $47.09 $46.71 $46.88 $42.54 7,700
2020-05-12 $47.20 $47.20 $46.89 $47.06 $42.70 8,854
2020-05-11 $46.69 $47.06 $46.69 $47.06 $42.70 5,000
2020-05-08 $46.58 $47.18 $46.58 $47.17 $42.80 17,062
2020-05-07 $46.65 $46.88 $46.60 $46.78 $42.45 7,000
2020-05-06 $46.30 $46.84 $46.30 $46.49 $42.19 14,473
2020-05-05 $46.54 $46.66 $46.53 $46.56 $42.25 4,551
2020-05-04 $46.14 $46.78 $46.14 $46.53 $42.22 10,936
2020-05-01 $46.59 $46.62 $46.32 $46.51 $42.20 15,646
2020-04-30 $46.62 $46.93 $46.32 $46.85 $42.51 11,534
2020-04-29 $46.56 $46.78 $46.48 $46.72 $42.39 23,613
2020-04-28 $46.41 $46.45 $45.96 $46.45 $42.15 15,100
2020-04-27 $46.18 $46.45 $46.18 $46.44 $42.14 11,855
2020-04-24 $46.72 $46.89 $46.51 $46.68 $42.35 8,783
2020-04-23 $46.83 $46.95 $46.58 $46.77 $42.44 17,600
2020-04-22 $47.26 $47.68 $46.86 $46.95 $42.60 26,391
2020-04-21 $47.38 $47.38 $46.78 $47.00 $42.65 14,800
2020-04-20 $47.92 $48.14 $47.84 $47.95 $43.34 10,924
2020-04-17 $48.53 $48.53 $47.28 $48.20 $43.57 19,509
2020-04-16 $47.26 $47.64 $47.08 $47.61 $43.03 11,500
2020-04-15 $47.12 $47.32 $46.91 $47.23 $42.69 9,271
2020-04-14 $47.55 $47.97 $47.30 $47.81 $43.21 16,971
2020-04-13 $47.00 $47.25 $46.53 $47.25 $42.71 19,400
2020-04-09 $46.40 $47.00 $46.35 $46.94 $42.43 42,900
2020-04-08 $44.52 $45.07 $44.52 $45.02 $40.69 3,300
2020-04-07 $44.45 $44.57 $44.09 $44.17 $39.93 24,200
2020-04-06 $43.98 $44.17 $43.97 $44.17 $39.93 3,195
2020-04-03 $43.19 $44.30 $43.19 $43.83 $39.61 10,402
2020-04-02 $44.07 $44.44 $44.06 $44.44 $40.17 22,400
2020-04-01 $44.20 $44.27 $44.01 $44.05 $39.82 5,406
2020-03-31 $44.85 $45.00 $44.60 $44.70 $40.40 11,463
2020-03-30 $44.26 $44.92 $44.26 $44.84 $40.53 8,537
2020-03-27 $43.55 $44.66 $43.40 $44.06 $39.82 31,388
2020-03-26 $42.71 $43.80 $42.71 $43.74 $39.54 5,867
2020-03-25 $41.16 $42.65 $41.00 $41.94 $37.91 10,506
2020-03-24 $40.78 $41.15 $40.67 $41.12 $37.16 9,178
2020-03-23 $41.01 $41.01 $40.02 $40.31 $36.25 17,429
2020-03-20 $41.45 $42.58 $40.92 $40.96 $36.83 34,411
2020-03-19 $42.31 $42.31 $41.32 $41.58 $37.39 22,236
2020-03-18 $43.11 $43.79 $41.85 $42.76 $38.45 18,647
2020-03-17 $44.09 $44.55 $43.64 $44.45 $39.97 22,297
2020-03-16 $42.65 $45.78 $42.65 $44.06 $39.62 14,796
2020-03-13 $46.83 $47.61 $45.19 $47.61 $42.81 29,379
2020-03-12 $45.01 $47.76 $45.01 $45.74 $41.13 33,786
2020-03-11 $48.74 $48.94 $47.96 $48.09 $43.24 22,904
2020-03-10 $48.63 $49.67 $48.63 $49.67 $44.66 7,032
2020-03-09 $47.97 $48.76 $47.94 $48.60 $43.70 11,000
2020-03-06 $50.58 $50.61 $50.17 $50.60 $45.50 6,212
2020-03-05 $51.36 $51.43 $50.94 $51.02 $45.88 5,900
2020-03-04 $51.36 $51.70 $51.36 $51.70 $46.49 7,477
2020-03-03 $51.20 $51.36 $50.82 $51.10 $45.95 5,899
2020-03-02 $50.72 $51.25 $50.66 $51.10 $45.95 14,688
2020-02-28 $49.85 $50.80 $49.85 $50.80 $45.68 16,513
2020-02-27 $50.98 $51.18 $50.59 $50.66 $45.55 17,000
2020-02-26 $51.58 $51.58 $51.27 $51.48 $46.29 12,634
2020-02-25 $51.87 $51.87 $51.31 $51.37 $46.19 11,608
2020-02-24 $51.91 $52.01 $51.87 $51.87 $46.44 11,916
2020-02-21 $52.32 $52.35 $52.27 $52.32 $46.84 3,900
2020-02-20 $52.33 $52.39 $52.26 $52.36 $46.88 5,696
2020-02-19 $52.40 $52.46 $52.38 $52.39 $46.90 7,330
2020-02-18 $52.32 $52.33 $52.24 $52.31 $46.83 6,600
2020-02-14 $52.37 $52.37 $52.32 $52.33 $46.85 4,890
2020-02-13 $52.32 $52.32 $52.30 $52.32 $46.84 15,900
2020-02-12 $52.26 $52.49 $52.26 $52.40 $46.92 9,432
2020-02-11 $52.21 $52.27 $52.20 $52.24 $46.77 2,068
2020-02-10 $52.18 $52.20 $52.13 $52.20 $46.73 3,665
2020-02-07 $52.17 $52.17 $52.12 $52.12 $46.66 4,692
2020-02-06 $52.19 $52.19 $52.06 $52.16 $46.69 28,966
2020-02-05 $52.15 $52.18 $52.06 $52.17 $46.71 5,190
2020-02-04 $51.99 $52.00 $51.95 $51.98 $46.53 13,174
2020-02-03 $51.83 $51.83 $51.74 $51.78 $46.36 6,885
2020-01-31 $51.90 $51.90 $51.65 $51.76 $46.34 6,354
2020-01-30 $52.14 $52.14 $51.78 $51.81 $46.39 10,623
2020-01-29 $51.94 $51.94 $51.88 $51.88 $46.44 7,605
2020-01-28 $51.80 $51.82 $51.74 $51.82 $46.39 11,000
2020-01-27 $51.59 $51.66 $51.47 $51.48 $46.09 16,426
2020-01-24 $52.03 $52.03 $51.79 $51.87 $46.43 5,000
2020-01-23 $52.14 $52.14 $52.03 $52.04 $46.59 5,848
2020-01-22 $52.17 $52.17 $52.14 $52.15 $46.69 4,882
2020-01-21 $52.25 $52.26 $52.15 $52.17 $46.70 9,163
2020-01-17 $52.40 $52.52 $52.38 $52.40 $46.72 13,508
2020-01-16 $52.40 $52.43 $52.31 $52.38 $46.70 7,495
2020-01-15 $52.40 $52.42 $52.36 $52.40 $46.71 11,553
2020-01-14 $52.34 $52.38 $52.34 $52.37 $46.69 10,599
2020-01-13 $52.29 $52.38 $52.24 $52.32 $46.64 16,718
2020-01-10 $52.23 $52.25 $52.22 $52.25 $46.58 11,100
2020-01-09 $52.22 $52.31 $52.13 $52.27 $46.60 27,573
2020-01-08 $52.20 $52.30 $52.18 $52.22 $46.56 11,191
2020-01-07 $52.20 $52.30 $52.20 $52.22 $46.56 9,824
2020-01-06 $52.20 $52.20 $52.12 $52.19 $46.53 9,252
2020-01-03 $52.19 $52.19 $52.14 $52.17 $46.51 10,030
2020-01-02 $52.28 $52.28 $52.19 $52.27 $46.60 9,770
2019-12-31 $52.11 $52.15 $52.09 $52.13 $46.47 13,488
2019-12-30 $52.13 $52.17 $52.04 $52.13 $46.48 6,853
2019-12-27 $52.22 $52.22 $52.13 $52.15 $46.49 7,420
2019-12-26 $52.08 $52.15 $52.08 $52.13 $46.48 3,300
2019-12-24 $52.12 $52.13 $52.04 $52.09 $46.44 2,569
2019-12-23 $51.99 $52.10 $51.99 $52.10 $46.45 5,870
2019-12-20 $52.36 $52.36 $52.19 $52.23 $46.39 5,466
2019-12-19 $52.27 $52.29 $52.22 $52.29 $46.45 5,323
2019-12-18 $52.20 $52.32 $52.17 $52.32 $46.47 9,959
2019-12-17 $52.12 $52.16 $52.12 $52.14 $46.31 5,213
2019-12-16 $52.06 $52.07 $52.05 $52.06 $46.24 6,200
2019-12-13 $51.99 $52.09 $51.95 $52.09 $46.27 9,553
2019-12-12 $51.84 $51.98 $51.84 $51.93 $46.13 4,638
2019-12-11 $51.73 $51.90 $51.72 $51.90 $46.10 15,500
2019-12-10 $51.63 $51.72 $51.63 $51.70 $45.93 4,387
2019-12-09 $51.67 $51.67 $51.61 $51.62 $45.85 5,452
2019-12-06 $51.55 $51.61 $51.55 $51.61 $45.84 5,700
2019-12-05 $51.43 $51.47 $51.43 $51.46 $45.71 8,742
2019-12-04 $51.36 $51.52 $51.36 $51.49 $45.73 8,300
2019-12-03 $51.29 $51.29 $51.26 $51.28 $45.55 14,600
2019-12-02 $51.37 $51.44 $51.34 $51.37 $45.63 4,000
2019-11-29 $51.41 $51.44 $51.40 $51.43 $45.68 3,800
2019-11-27 $51.40 $51.40 $51.34 $51.35 $45.61 7,800
2019-11-26 $51.36 $51.41 $51.28 $51.40 $45.66 7,620
2019-11-25 $51.23 $51.33 $51.22 $51.32 $45.58 10,532
2019-11-22 $51.32 $51.34 $51.32 $51.34 $45.41 4,600
2019-11-21 $51.30 $51.40 $51.26 $51.32 $45.39 4,396
2019-11-20 $51.39 $51.39 $51.31 $51.32 $45.39 4,997
2019-11-19 $51.52 $51.52 $51.36 $51.41 $45.47 10,974
2019-11-18 $51.54 $51.60 $51.45 $51.45 $45.50 11,045
2019-11-15 $51.53 $51.59 $51.49 $51.51 $45.56 5,400
2019-11-14 $51.45 $51.47 $51.45 $51.46 $45.51 4,922
2019-11-13 $51.48 $51.56 $51.39 $51.45 $45.50 16,557
2019-11-12 $51.42 $51.48 $51.42 $51.47 $45.52 4,040
2019-11-11 $51.42 $51.45 $51.40 $51.40 $45.46 4,018
2019-11-08 $51.51 $51.53 $51.41 $51.53 $45.58 8,033
2019-11-07 $51.51 $51.58 $51.50 $51.56 $45.60 8,909
2019-11-06 $51.50 $51.52 $51.50 $51.52 $45.56 2,097
2019-11-05 $51.57 $51.57 $51.45 $51.48 $45.53 6,329
2019-11-04 $51.57 $51.58 $51.51 $51.56 $45.60 4,900
2019-11-01 $51.50 $51.50 $51.45 $51.49 $45.54 1,800
2019-10-31 $51.33 $51.33 $51.24 $51.26 $45.34 3,700
2019-10-30 $51.52 $51.52 $51.38 $51.45 $45.50 2,400
2019-10-29 $51.56 $51.60 $51.48 $51.56 $45.60 13,362
2019-10-28 $51.55 $51.58 $51.47 $51.55 $45.59 3,385
2019-10-25 $51.50 $51.54 $51.47 $51.50 $45.55 3,235
2019-10-24 $51.36 $51.47 $51.36 $51.38 $45.44 6,848
2019-10-23 $51.36 $51.39 $51.32 $51.39 $45.45 2,900
2019-10-22 $51.32 $51.40 $51.29 $51.33 $45.40 5,559
2019-10-21 $51.59 $51.65 $51.51 $51.56 $45.39 9,682
2019-10-18 $51.50 $51.56 $51.43 $51.48 $45.31 4,850
2019-10-17 $51.54 $51.55 $51.50 $51.50 $45.34 987
2019-10-16 $51.49 $51.55 $51.46 $51.46 $45.30 5,886
2019-10-15 $51.45 $51.61 $51.42 $51.56 $45.39 26,000
2019-10-14 $51.37 $51.45 $51.37 $51.43 $45.28 2,600
2019-10-11 $51.35 $51.42 $51.20 $51.33 $45.19 7,359
2019-10-10 $51.20 $51.25 $51.15 $51.17 $45.05 4,708
2019-10-09 $51.21 $51.21 $51.12 $51.12 $45.00 6,000
2019-10-08 $51.01 $51.08 $51.01 $51.04 $44.93 3,500
2019-10-07 $51.22 $51.22 $51.12 $51.15 $45.03 3,800
2019-10-04 $51.18 $51.23 $51.15 $51.23 $45.10 1,964
2019-10-03 $51.10 $51.12 $51.02 $51.08 $44.97 3,000
2019-10-02 $51.18 $51.20 $51.14 $51.15 $45.03 2,100
2019-10-01 $51.44 $51.44 $51.30 $51.37 $45.22 31,970
2019-09-30 $51.43 $51.57 $51.35 $51.55 $45.38 14,953
2019-09-27 $51.47 $51.47 $51.36 $51.41 $45.26 3,100
2019-09-26 $51.55 $51.60 $51.49 $51.54 $45.37 5,423
2019-09-25 $51.59 $51.67 $51.52 $51.62 $45.44 6,605
2019-09-24 $51.65 $51.75 $51.65 $51.70 $45.51 8,104
2019-09-23 $51.82 $52.02 $51.82 $51.95 $45.52 19,384
2019-09-20 $51.84 $51.91 $51.81 $51.85 $45.44 9,822
2019-09-19 $51.70 $51.87 $51.70 $51.83 $45.42 20,375
2019-09-18 $51.82 $51.84 $51.72 $51.84 $45.42 60,130
2019-09-17 $51.77 $51.89 $51.77 $51.84 $45.43 5,389
2019-09-16 $51.70 $51.80 $51.70 $51.77 $45.36 3,322
2019-09-13 $51.70 $51.72 $51.62 $51.66 $45.26 6,700
2019-09-12 $51.74 $51.82 $51.69 $51.77 $45.36 3,925
2019-09-11 $51.73 $51.76 $51.71 $51.71 $45.31 3,381
2019-09-10 $51.74 $51.74 $51.66 $51.72 $45.32 19,079
2019-09-09 $51.66 $51.81 $51.62 $51.76 $45.35 8,137
2019-09-06 $51.64 $51.80 $51.56 $51.77 $45.36 20,059
2019-09-05 $51.59 $51.62 $51.57 $51.57 $45.18 3,700
2019-09-04 $51.42 $51.54 $51.41 $51.51 $45.14 7,867
2019-09-03 $51.40 $51.40 $51.18 $51.33 $44.98 7,419
2019-08-30 $51.44 $51.48 $51.40 $51.42 $45.06 6,991
2019-08-29 $51.43 $51.53 $51.43 $51.52 $45.14 7,053
2019-08-28 $51.42 $51.44 $51.35 $51.43 $45.07 4,900
2019-08-27 $51.31 $51.34 $51.21 $51.28 $44.94 5,507
2019-08-26 $51.36 $51.59 $51.30 $51.52 $44.94 8,895
2019-08-23 $51.48 $51.48 $51.17 $51.17 $44.64 3,428
2019-08-22 $51.14 $51.44 $51.14 $51.41 $44.84 3,971
2019-08-21 $51.34 $51.37 $51.31 $51.36 $44.80 1,462
2019-08-20 $51.17 $51.26 $51.13 $51.14 $44.61 8,204
2019-08-19 $51.14 $51.19 $51.01 $51.02 $44.51 9,297
2019-08-16 $51.00 $51.05 $50.99 $51.05 $44.53 2,679
2019-08-15 $50.79 $50.87 $50.79 $50.84 $44.35 2,413
2019-08-14 $50.91 $50.91 $50.69 $50.72 $44.25 4,596
2019-08-13 $51.17 $51.22 $51.14 $51.14 $44.61 2,607
2019-08-12 $51.02 $51.04 $50.89 $50.94 $44.43 2,591
2019-08-09 $51.00 $51.16 $50.97 $51.03 $44.52 8,202
2019-08-08 $50.95 $51.09 $50.95 $51.09 $44.57 3,330
2019-08-07 $50.79 $50.95 $50.73 $50.95 $44.44 4,354
2019-08-06 $50.97 $51.03 $50.86 $50.98 $44.47 9,713
2019-08-05 $50.88 $50.88 $50.41 $50.48 $44.04 11,537
2019-08-02 $51.27 $51.35 $51.20 $51.30 $44.75 19,240
2019-08-01 $51.34 $51.45 $51.20 $51.26 $44.72 5,432
2019-07-31 $51.38 $51.42 $51.20 $51.23 $44.69 18,353
2019-07-30 $51.26 $51.30 $51.26 $51.29 $44.74 4,170
2019-07-29 $51.41 $51.51 $51.32 $51.37 $44.81 16,575
2019-07-26 $51.28 $51.43 $51.28 $51.37 $44.81 3,300
2019-07-25 $51.23 $51.29 $51.11 $51.23 $44.69 2,599
2019-07-24 $51.28 $51.32 $51.20 $51.28 $44.73 5,319
2019-07-23 $51.04 $51.33 $51.04 $51.27 $44.72 5,874
2019-07-22 $51.33 $51.43 $51.25 $51.32 $44.58 6,430
2019-07-19 $51.17 $51.33 $51.17 $51.24 $44.51 4,739
2019-07-18 $51.30 $51.38 $51.17 $51.29 $44.55 2,940
2019-07-17 $51.41 $51.41 $51.30 $51.34 $44.60 7,418
2019-07-16 $51.42 $51.42 $51.30 $51.35 $44.60 2,204
2019-07-15 $51.44 $51.45 $51.32 $51.37 $44.62 2,821
2019-07-12 $51.31 $51.37 $51.31 $51.37 $44.62 27,113
2019-07-11 $51.66 $51.66 $51.46 $51.48 $44.71 5,178
2019-07-10 $51.51 $51.59 $51.50 $51.59 $44.81 2,428
2019-07-09 $51.44 $51.59 $51.36 $51.49 $44.72 3,454
2019-07-08 $51.46 $51.62 $51.27 $51.31 $44.57 3,561
2019-07-05 $51.64 $51.64 $51.41 $51.55 $44.78 2,643
2019-07-03 $51.75 $51.75 $51.54 $51.63 $44.85 400
2019-07-02 $51.31 $51.47 $51.31 $51.41 $44.65 32,393
2019-07-01 $51.43 $51.50 $51.33 $51.36 $44.61 3,364
2019-06-28 $51.35 $51.37 $51.21 $51.31 $44.57 17,412
2019-06-27 $51.28 $51.28 $51.27 $51.27 $44.53 803
2019-06-26 $51.25 $51.25 $51.18 $51.18 $44.46 1,344
2019-06-25 $51.41 $51.41 $51.18 $51.18 $44.46 1,793
2019-06-24 $51.43 $51.44 $51.30 $51.41 $44.66 5,038
2019-06-21 $51.55 $51.71 $51.55 $51.63 $44.64 3,331
2019-06-20 $51.59 $51.71 $51.56 $51.71 $44.70 3,776
2019-06-19 $51.41 $51.43 $51.41 $51.43 $44.46 839
2019-06-18 $51.23 $51.28 $51.14 $51.20 $44.26 14,155
2019-06-17 $50.97 $50.97 $50.91 $50.93 $44.03 3,581
2019-06-14 $50.97 $50.97 $50.92 $50.92 $44.02 511
2019-06-13 $50.94 $51.03 $50.94 $50.96 $44.05 2,125
2019-06-12 $50.98 $50.99 $50.83 $50.84 $43.95 2,395
2019-06-11 $50.95 $51.07 $50.90 $50.99 $44.08 2,167
2019-06-10 $50.91 $50.91 $50.85 $50.85 $43.96 762
2019-06-07 $50.75 $50.81 $50.75 $50.81 $43.92 740
2019-06-06 $50.47 $50.66 $50.47 $50.56 $43.71 3,010
2019-06-05 $50.46 $50.49 $50.46 $50.49 $43.65 907
2019-06-04 $50.29 $50.43 $50.29 $50.43 $43.60 6,510
2019-06-03 $50.12 $50.12 $49.96 $50.01 $43.24 21,081
2019-05-31 $49.97 $50.06 $49.97 $50.00 $43.23 30,571
2019-05-30 $50.39 $50.39 $50.18 $50.25 $43.45 995
2019-05-29 $50.20 $50.24 $50.20 $50.24 $43.44 2,474
2019-05-28 $50.38 $50.40 $50.36 $50.40 $43.57 2,335
2019-05-24 $50.61 $50.66 $50.49 $50.55 $43.50 3,027
2019-05-23 $50.69 $50.69 $50.49 $50.61 $43.55 1,426
2019-05-22 $50.70 $50.83 $50.70 $50.83 $43.74 4,363
2019-05-21 $50.75 $50.87 $50.75 $50.82 $43.73 1,167
2019-05-20 $50.61 $50.70 $50.59 $50.70 $43.63 765
2019-05-17 $50.73 $50.89 $50.64 $50.85 $43.76 8,644
2019-05-16 $50.76 $50.82 $50.66 $50.71 $43.63 2,200
2019-05-15 $50.56 $50.63 $50.48 $50.57 $43.52 2,155
2019-05-14 $50.57 $50.67 $50.55 $50.55 $43.50 1,819
2019-05-13 $50.64 $50.64 $50.36 $50.43 $43.40 2,361
2019-05-10 $50.61 $50.84 $50.61 $50.84 $43.75 2,275
2019-05-09 $50.80 $50.85 $50.50 $50.66 $43.60 19,775
2019-05-08 $51.14 $51.19 $51.06 $51.06 $43.94 1,802
2019-05-07 $51.15 $51.15 $51.04 $51.04 $43.92 1,318
2019-05-06 $51.27 $51.38 $51.20 $51.37 $44.21 3,534
2019-05-03 $51.32 $51.34 $51.28 $51.31 $44.15 1,697
2019-05-02 $51.10 $51.16 $51.08 $51.16 $44.02 616
2019-05-01 $51.34 $51.39 $51.18 $51.18 $44.04 4,465
2019-04-30 $51.53 $51.53 $51.23 $51.32 $44.16 3,513
2019-04-29 $51.27 $51.27 $51.15 $51.21 $44.07 2,820
2019-04-26 $51.25 $51.30 $51.25 $51.26 $44.11 3,057
2019-04-25 $51.17 $51.22 $51.13 $51.21 $44.07 2,779
2019-04-24 $51.27 $51.34 $51.26 $51.28 $44.13 4,533
2019-04-23 $51.33 $51.34 $51.21 $51.27 $44.11 5,022
2019-04-22 $51.40 $51.40 $51.30 $51.33 $43.97 1,144
2019-04-18 $51.31 $51.42 $51.31 $51.38 $44.01 1,792
2019-04-17 $51.43 $51.43 $51.32 $51.37 $44.00 2,330
2019-04-16 $51.39 $51.44 $51.39 $51.44 $44.06 1,799
2019-04-15 $51.44 $51.47 $51.32 $51.43 $44.05 1,889
2019-04-12 $51.45 $51.47 $51.31 $51.38 $44.01 15,980
2019-04-11 $51.22 $51.41 $51.22 $51.37 $44.00 7,519
2019-04-10 $51.21 $51.32 $51.16 $51.32 $43.96 3,361
2019-04-09 $51.09 $51.12 $51.05 $51.12 $43.79 1,261
2019-04-08 $51.06 $51.10 $51.05 $51.10 $43.77 2,661
2019-04-05 $51.10 $51.11 $51.09 $51.11 $43.78 1,297
2019-04-04 $50.95 $51.05 $50.95 $51.00 $43.68 23,445
2019-04-03 $51.01 $51.04 $50.90 $50.98 $43.67 6,759
2019-04-02 $50.83 $50.94 $50.82 $50.91 $43.61 2,860
2019-04-01 $50.86 $50.89 $50.84 $50.89 $43.60 3,760
2019-03-29 $50.73 $50.87 $50.73 $50.79 $43.50 1,569
2019-03-28 $50.65 $50.73 $50.55 $50.70 $43.43 4,054
2019-03-27 $50.54 $50.67 $50.51 $50.52 $43.28 3,853
2019-03-26 $50.63 $50.63 $50.46 $50.60 $43.34 6,902
2019-03-25 $50.71 $50.75 $50.63 $50.69 $43.25 1,874
2019-03-22 $50.85 $50.85 $50.61 $50.61 $43.18 2,066
2019-03-21 $50.83 $50.94 $50.83 $50.86 $43.40 2,600
2019-03-20 $50.63 $50.85 $50.63 $50.85 $43.39 3,394
2019-03-19 $50.62 $50.79 $50.60 $50.66 $43.23 5,300
2019-03-18 $50.70 $50.70 $50.66 $50.66 $43.23 1,078
2019-03-15 $50.78 $50.93 $50.62 $50.93 $43.46 5,877
2019-03-14 $50.77 $50.87 $50.62 $50.63 $43.20 30,787
2019-03-13 $50.74 $50.83 $50.47 $50.83 $43.37 13,444
2019-03-12 $50.56 $50.57 $50.53 $50.57 $43.15 738
2019-03-11 $50.40 $50.56 $50.36 $50.37 $42.98 1,748
2019-03-08 $50.12 $50.35 $50.12 $50.27 $42.89 825
2019-03-07 $50.46 $50.47 $50.43 $50.43 $43.03 11,962
2019-03-06 $50.51 $50.58 $50.51 $50.58 $43.16 13,298
2019-03-05 $50.61 $50.61 $50.50 $50.57 $43.15 10,695
2019-03-04 $50.52 $50.53 $50.44 $50.52 $43.11 9,975
2019-03-01 $50.30 $50.55 $50.30 $50.51 $43.10 15,910
2019-02-28 $50.43 $50.50 $50.30 $50.47 $43.06 34,220
2019-02-27 $50.26 $50.26 $50.25 $50.25 $42.88 523
2019-02-26 $50.25 $50.25 $50.22 $50.23 $42.86 498
2019-02-25 $50.39 $50.39 $50.17 $50.17 $42.81 300
2019-02-22 $50.25 $50.35 $50.06 $50.10 $42.75 3,502
2019-02-21 $50.23 $50.25 $50.14 $50.20 $42.83 3,974
2019-02-20 $50.10 $50.10 $50.10 $50.10 $42.75 250
2019-02-19 $49.97 $50.20 $49.95 $49.97 $42.64 1,806
2019-02-15 $50.07 $50.19 $50.07 $50.18 $42.62 1,185
2019-02-14 $49.95 $50.22 $49.95 $50.08 $42.53 2,833
2019-02-13 $50.28 $50.28 $49.98 $50.02 $42.49 3,044
2019-02-12 $49.98 $50.25 $49.95 $50.22 $42.65 7,253
2019-02-11 $49.77 $49.78 $49.77 $49.78 $42.28 668
2019-02-08 $49.78 $49.80 $49.78 $49.80 $42.30 511
2019-02-07 $49.76 $49.76 $49.76 $49.76 $42.26 435
2019-02-06 $49.96 $50.13 $49.94 $49.94 $42.42 774
2019-02-05 $49.80 $49.91 $49.80 $49.91 $42.39 476
2019-02-04 $49.69 $49.69 $49.69 $49.69 $42.20 81
2019-02-01 $49.78 $49.78 $49.49 $49.62 $42.15 717
2019-01-31 $49.85 $49.85 $49.72 $49.72 $42.23 4,032
2019-01-30 $49.49 $49.64 $49.40 $49.61 $42.14 1,016
2019-01-29 $49.48 $49.48 $49.32 $49.32 $41.89 1,696
2019-01-28 $49.27 $49.27 $49.27 $49.27 $41.85 1,678
2019-01-25 $49.31 $49.32 $49.31 $49.31 $41.88 997
2019-01-24 $49.08 $49.39 $49.08 $49.24 $41.82 3,921
2019-01-23 $49.23 $49.41 $49.07 $49.20 $41.78 2,956
2019-01-22 $49.32 $49.34 $49.21 $49.28 $41.86 2,084
2019-01-18 $49.70 $49.81 $49.68 $49.80 $42.10 3,682
2019-01-17 $49.49 $49.60 $49.41 $49.49 $41.84 708
2019-01-16 $49.36 $49.58 $49.26 $49.36 $41.72 2,747
2019-01-15 $49.42 $49.42 $49.21 $49.22 $41.61 2,704
2019-01-14 $49.31 $49.31 $49.06 $49.20 $41.59 1,081
2019-01-11 $49.12 $49.37 $49.10 $49.20 $41.59 1,412
2019-01-10 $49.01 $49.46 $49.01 $49.26 $41.64 1,824
2019-01-09 $49.00 $49.14 $48.96 $49.13 $41.53 4,715
2019-01-08 $48.72 $48.97 $48.72 $48.96 $41.39 845
2019-01-07 $48.72 $48.78 $48.59 $48.59 $41.08 1,028
2019-01-04 $48.28 $48.28 $48.16 $48.16 $40.72 1,616
2019-01-03 $47.58 $47.58 $47.38 $47.38 $40.06 1,321
2019-01-02 $47.51 $47.51 $47.51 $47.51 $40.17 94
2018-12-31 $47.76 $47.76 $47.53 $47.53 $40.19 3,108
2018-12-28 $47.54 $47.67 $47.31 $47.43 $40.10 2,449
2018-12-27 $47.29 $47.43 $47.08 $47.43 $40.10 1,250
2018-12-26 $46.94 $47.50 $46.75 $47.50 $40.16 1,563
2018-12-24 $46.95 $46.95 $46.78 $46.78 $39.55 382
2018-12-21 $47.64 $47.64 $47.10 $47.31 $39.80 1,302
2018-12-20 $47.57 $47.72 $47.48 $47.58 $40.02 2,169
2018-12-19 $47.97 $47.97 $47.97 $47.97 $40.35 256
2018-12-18 $48.54 $48.59 $48.40 $48.40 $40.72 4,694
2018-12-17 $48.61 $48.63 $48.37 $48.50 $40.80 1,035
2018-12-14 $49.02 $49.02 $48.76 $48.76 $41.02 1,443
2018-12-13 $48.71 $48.88 $48.71 $48.88 $41.12 181
2018-12-12 $48.98 $48.98 $48.81 $48.81 $41.06 345
2018-12-11 $48.71 $48.81 $48.53 $48.63 $40.90 708
2018-12-10 $48.57 $48.65 $48.55 $48.55 $40.84 365
2018-12-07 $48.68 $48.68 $48.43 $48.55 $40.84 970
2018-12-06 $48.74 $48.74 $48.74 $48.74 $41.00 707
2018-12-04 $48.77 $48.89 $48.75 $48.75 $41.01 2,539
2018-12-03 $49.04 $49.04 $48.98 $48.99 $41.18 773
2018-11-30 $48.97 $48.97 $48.82 $48.82 $41.03 1,038
2018-11-29 $48.94 $48.94 $48.84 $48.84 $41.06 381
2018-11-28 $48.73 $48.73 $48.73 $48.73 $40.96 524
2018-11-27 $48.71 $48.71 $48.71 $48.71 $40.94 181
2018-11-26 $48.60 $48.60 $48.60 $48.60 $40.85 528
2018-11-23 $48.55 $48.55 $48.55 $48.55 $40.81 5
2018-11-21 $48.60 $48.61 $48.60 $48.61 $40.86 356
2018-11-20 $48.31 $48.33 $48.26 $48.33 $40.63 868
2018-11-19 $48.84 $48.88 $48.57 $48.57 $40.65 3,584
2018-11-16 $48.85 $48.85 $48.85 $48.85 $40.89 363
2018-11-15 $49.07 $49.07 $48.91 $48.91 $40.94 2,187
2018-11-14 $48.99 $49.17 $48.99 $49.15 $41.14 2,826
2018-11-13 $49.23 $49.23 $49.23 $49.23 $41.21 98
2018-11-12 $49.52 $49.52 $49.23 $49.23 $41.21 1,694
2018-11-09 $49.54 $49.54 $49.54 $49.54 $41.47 271
2018-11-08 $49.60 $49.74 $49.54 $49.74 $41.63 2,395
2018-11-07 $49.49 $49.69 $49.48 $49.69 $41.59 2,684
2018-11-06 $49.41 $49.43 $49.41 $49.43 $41.37 775
2018-11-05 $49.34 $49.48 $49.34 $49.48 $41.42 1,097
2018-11-02 $49.30 $49.44 $49.14 $49.14 $41.13 15,574
2018-11-01 $49.39 $49.41 $49.24 $49.37 $41.32 7,847
2018-10-31 $49.24 $49.24 $49.12 $49.12 $41.11 26,565
2018-10-30 $49.18 $49.31 $49.18 $49.31 $41.27 1,279
2018-10-29 $49.14 $49.44 $49.14 $49.30 $41.27 671
2018-10-26 $49.41 $49.45 $49.40 $49.45 $41.39 2,732
2018-10-25 $49.54 $49.54 $49.37 $49.37 $41.32 573
2018-10-24 $49.55 $49.55 $49.38 $49.55 $41.47 2,044
2018-10-23 $49.48 $49.69 $49.48 $49.68 $41.58 3,527
2018-10-22 $50.04 $50.10 $49.75 $50.10 $41.75 10,586
2018-10-19 $50.06 $50.06 $49.84 $49.97 $41.65 2,790
2018-10-18 $50.10 $50.10 $50.01 $50.01 $41.68 2,316
2018-10-17 $50.18 $50.18 $50.12 $50.12 $41.77 2,247
2018-10-16 $50.02 $54.14 $49.85 $50.25 $41.88 28,800
2018-10-15 $50.07 $50.07 $49.87 $49.87 $41.57 915
2018-10-12 $49.91 $50.09 $49.70 $50.09 $41.75 3,094
2018-10-11 $49.86 $49.92 $49.63 $49.91 $41.60 5,727
2018-10-10 $50.06 $50.06 $49.74 $49.90 $41.59 4,954
2018-10-09 $49.80 $50.05 $49.80 $50.05 $41.71 2,028
2018-10-08 $50.21 $50.21 $50.14 $50.14 $41.79 1,215
2018-10-05 $50.16 $50.30 $50.06 $50.30 $41.92 3,442
2018-10-04 $50.21 $50.38 $50.18 $50.37 $41.97 6,317
2018-10-03 $50.67 $50.67 $50.34 $50.61 $42.18 13,000
2018-10-02 $50.46 $50.58 $50.35 $50.56 $42.14 8,823
2018-10-01 $50.31 $50.66 $50.31 $50.66 $42.22 4,972
2018-09-28 $49.82 $50.48 $49.67 $50.48 $42.07 9,996
2018-09-27 $49.69 $49.69 $49.69 $49.69 $41.41 12
2018-09-26 $49.69 $49.69 $49.69 $49.69 $41.41 200
2018-09-25 $49.57 $49.70 $49.57 $49.70 $41.42 751
2018-09-24 $49.83 $49.83 $49.83 $49.83 $41.33 405
2018-09-21 $49.67 $49.67 $49.67 $49.67 $41.20 200
2018-09-20 $49.95 $49.95 $49.95 $49.95 $41.42 95
2018-09-19 $50.03 $50.03 $49.95 $49.95 $41.42 470
2018-09-18 $49.98 $49.98 $49.98 $49.98 $41.45 20
2018-09-17 $49.98 $49.98 $49.98 $49.98 $41.45 100
2018-09-14 $49.81 $49.81 $49.81 $49.81 $41.31 200
2018-09-13 $49.80 $49.80 $49.75 $49.76 $41.27 391
2018-09-12 $49.70 $49.70 $49.62 $49.70 $41.22 477
2018-09-11 $49.78 $49.78 $49.78 $49.78 $41.29 162
2018-09-10 $49.74 $49.74 $49.74 $49.74 $41.25 127
2018-09-07 $49.54 $49.66 $49.54 $49.66 $41.19 647
2018-09-06 $49.66 $49.66 $49.66 $49.66 $41.19 182
2018-09-05 $49.60 $49.60 $49.60 $49.60 $41.14 266
2018-09-04 $49.70 $49.71 $49.70 $49.71 $41.23 970
2018-08-31 $49.67 $49.73 $49.66 $49.66 $41.19 812
2018-08-30 $49.57 $49.70 $49.56 $49.56 $41.10 1,720
2018-08-29 $49.77 $49.77 $49.77 $49.77 $41.28 74
2018-08-28 $49.75 $49.77 $49.75 $49.77 $41.28 307
2018-08-27 $49.61 $49.61 $49.56 $49.61 $41.15 2,349
2018-08-24 $49.59 $49.59 $49.59 $49.59 $41.13 300
2018-08-23 $49.57 $49.57 $49.42 $49.42 $40.99 351
2018-08-22 $49.49 $49.58 $49.49 $49.58 $41.12 549
2018-08-21 $49.44 $49.44 $49.44 $49.44 $41.00 3,030
2018-08-20 $49.72 $49.73 $49.62 $49.71 $41.03 3,300
2018-08-17 $49.30 $49.30 $49.30 $49.30 $40.69 73
2018-08-16 $49.30 $49.30 $49.30 $49.30 $40.69 100
2018-08-15 $49.32 $49.36 $49.31 $49.31 $40.70 748
2018-08-14 $49.67 $49.67 $49.40 $49.45 $40.82 1,141
2018-08-13 $49.33 $49.33 $49.33 $49.33 $40.72 29
2018-08-10 $49.54 $49.54 $49.54 $49.54 $40.89 300
2018-08-09 $49.66 $49.66 $49.66 $49.66 $40.99 100
2018-08-08 $49.57 $49.72 $49.56 $49.64 $40.97 3,148
2018-08-07 $49.60 $49.60 $49.60 $49.60 $40.94 284
2018-08-06 $49.38 $49.38 $49.38 $49.38 $40.76 100
2018-08-03 $49.51 $49.51 $49.38 $49.38 $40.76 627
2018-08-02 $49.43 $49.43 $49.43 $49.43 $40.80 795
2018-08-01 $49.22 $49.22 $49.22 $49.22 $40.63 135
2018-07-31 $49.22 $49.22 $49.22 $49.22 $40.63 500
2018-07-30 $49.27 $49.27 $49.27 $49.27 $40.67 137
2018-07-27 $49.25 $49.25 $49.03 $49.03 $40.47 483
2018-07-26 $49.28 $49.28 $49.25 $49.25 $40.65 302
2018-07-25 $49.09 $49.09 $49.09 $49.09 $40.52 262
2018-07-24 $49.18 $49.18 $49.18 $49.18 $40.59 100
2018-07-23 $49.40 $49.40 $49.40 $49.40 $40.58 327
2018-07-20 $49.10 $49.35 $49.10 $49.25 $40.46 1,100
2018-07-19 $49.28 $49.28 $49.28 $49.28 $40.48 203
2018-07-18 $49.28 $49.28 $49.28 $49.28 $40.48 28
2018-07-17 $49.28 $49.28 $49.28 $49.28 $40.48 1
2018-07-16 $49.28 $49.28 $49.28 $49.28 $40.48 74
2018-07-13 $49.28 $49.28 $49.28 $49.28 $40.48 500
2018-07-12 $49.19 $49.19 $49.19 $49.19 $40.40 25
2018-07-11 $49.19 $49.19 $49.19 $49.19 $40.40 6
2018-07-10 $49.19 $49.19 $49.19 $49.19 $40.40 66
2018-07-09 $49.19 $49.19 $49.19 $49.19 $40.40 300
2018-07-06 $48.90 $48.90 $48.90 $48.90 $40.17 200
2018-07-05 $49.01 $49.01 $49.01 $49.01 $40.26 200
2018-07-03 $49.00 $49.00 $49.00 $49.00 $40.25 400
2018-07-02 $48.88 $48.88 $48.72 $48.72 $40.02 3,257
2018-06-29 $48.97 $48.97 $48.97 $48.97 $40.23 107
2018-06-28 $48.97 $48.97 $48.97 $48.97 $40.23 200
2018-06-27 $49.16 $49.18 $49.16 $49.16 $40.38 552
2018-06-26 $49.23 $49.23 $49.23 $49.23 $40.43 5
2018-06-25 $49.24 $49.24 $49.23 $49.23 $40.43 231
2018-06-22 $49.38 $49.38 $49.38 $49.38 $40.36 147
2018-06-21 $49.38 $49.38 $49.38 $49.38 $40.36 300
2018-06-20 $49.41 $49.41 $49.41 $49.41 $40.39 253
2018-06-19 $49.47 $49.60 $49.47 $49.47 $40.44 722
2018-06-18 $49.61 $49.63 $49.61 $49.63 $40.57 3,807
2018-06-15 $49.58 $49.63 $49.58 $49.63 $40.56 1,685
2018-06-14 $49.65 $49.65 $49.65 $49.65 $40.58 100
2018-06-13 $49.58 $49.58 $49.46 $49.46 $40.43 2,288
2018-06-12 $49.53 $49.53 $49.53 $49.53 $40.49 258
2018-06-11 $49.43 $49.43 $49.43 $49.43 $40.40 430
2018-06-08 $49.32 $49.32 $49.32 $49.32 $40.31 86
2018-06-07 $49.32 $49.32 $49.32 $49.32 $40.31 200
2018-06-06 $49.23 $49.25 $49.23 $49.25 $40.25 345
2018-06-05 $49.22 $49.22 $49.22 $49.22 $40.23 2
2018-06-04 $49.31 $49.31 $49.22 $49.22 $40.23 1,050
2018-06-01 $49.22 $49.22 $49.14 $49.14 $40.17 457
2018-05-31 $49.18 $49.18 $49.18 $49.18 $40.20 400
2018-05-30 $49.18 $49.18 $49.18 $49.18 $40.20 536
2018-05-29 $49.15 $49.15 $49.15 $49.15 $40.18 232
2018-05-25 $49.15 $49.15 $49.15 $49.15 $40.18 300
2018-05-24 $49.15 $49.15 $49.15 $49.15 $40.18 98
2018-05-23 $49.02 $49.15 $49.02 $49.15 $40.18 1,089
2018-05-22 $49.16 $49.16 $49.16 $49.16 $40.18 100
2018-05-21 $49.40 $49.40 $49.40 $49.40 $40.18 479
2018-05-18 $49.36 $49.36 $49.36 $49.36 $40.15 400
2018-05-17 $49.36 $49.37 $49.36 $49.37 $40.16 461
2018-05-16 $49.37 $49.37 $49.24 $49.24 $40.05 576
2018-05-15 $49.41 $49.41 $49.41 $49.41 $40.19 194
2018-05-14 $49.35 $49.48 $49.35 $49.48 $40.25 550
2018-05-11 $49.40 $49.40 $49.40 $49.40 $40.18 127
2018-05-10 $49.40 $49.40 $49.40 $49.40 $40.18 63
2018-05-09 $49.40 $49.40 $49.40 $49.40 $40.18 37
2018-05-08 $49.40 $49.40 $49.40 $49.40 $40.18 0
2018-05-07 $49.40 $49.40 $49.40 $49.40 $40.18 300
2018-05-04 $49.25 $49.25 $49.25 $49.25 $40.06 123
2018-05-03 $49.25 $49.25 $49.25 $49.25 $40.06 100
2018-05-02 $49.15 $49.25 $49.15 $49.25 $40.06 1,208
2018-05-01 $49.06 $49.06 $49.06 $49.06 $39.91 1
2018-04-30 $49.18 $49.18 $49.18 $49.18 $40.00 352
2018-04-27 $49.34 $49.34 $49.34 $49.34 $40.13 0
2018-04-26 $49.34 $49.34 $49.34 $49.34 $40.13 100
2018-04-25 $49.15 $49.19 $49.15 $49.19 $40.01 532
2018-04-24 $49.47 $49.47 $49.47 $49.47 $40.24 1,200
2018-04-23 $49.99 $49.99 $49.99 $49.99 $40.47 90
2018-04-20 $49.99 $49.99 $49.99 $49.99 $40.47 75
2018-04-19 $49.99 $49.99 $49.99 $49.99 $40.47 100
2018-04-18 $50.12 $50.12 $50.12 $50.12 $40.57 63
2018-04-17 $50.12 $50.12 $50.12 $50.12 $40.57 400
2018-04-16 $50.02 $50.02 $50.02 $50.02 $40.49 61
2018-04-13 $49.79 $49.79 $49.70 $49.79 $40.31 1,820
2018-04-12 $49.75 $49.75 $49.75 $49.75 $40.27 321
2018-04-11 $49.70 $49.70 $49.69 $49.69 $40.22 592
2018-04-10 $49.76 $49.83 $49.63 $49.83 $40.34 902
2018-04-09 $49.63 $49.63 $49.63 $49.63 $40.18 6
2018-04-06 $49.57 $49.57 $49.42 $49.50 $40.07 1,513
2018-04-05 $49.51 $49.66 $49.51 $49.59 $40.14 1,517
2018-04-04 $49.52 $49.52 $49.52 $49.52 $40.09 688
2018-04-03 $49.27 $49.27 $49.27 $49.27 $39.88 124
2018-04-02 $49.28 $49.41 $49.27 $49.27 $39.88 463
2018-03-29 $49.38 $49.38 $49.38 $49.38 $39.98 100
2018-03-28 $49.25 $49.25 $49.25 $49.25 $39.87 437
2018-03-27 $49.15 $49.15 $49.15 $49.15 $39.79 185
2018-03-26 $49.40 $49.40 $49.40 $49.40 $39.99 73
2018-03-23 $49.11 $49.11 $49.11 $49.11 $39.75 600
2018-03-22 $49.15 $49.15 $49.15 $49.15 $39.79 35
2018-03-21 $49.15 $49.15 $49.15 $49.15 $39.79 0
2018-03-20 $49.16 $49.16 $49.15 $49.15 $39.79 243
2018-03-19 $49.60 $49.60 $49.44 $49.47 $39.86 1,368
2018-03-16 $49.69 $49.76 $49.61 $49.61 $39.97 2,866
2018-03-15 $49.73 $49.73 $49.73 $49.73 $40.07 220
2018-03-14 $49.73 $49.73 $49.73 $49.73 $40.07 100
2018-03-13 $49.68 $49.68 $49.68 $49.68 $40.03 101
2018-03-12 $49.87 $49.87 $49.55 $49.83 $40.15 2,623
2018-03-09 $49.89 $49.89 $49.89 $49.89 $40.20 200
2018-03-08 $49.66 $49.66 $49.66 $49.66 $40.01 252
2018-03-07 $49.51 $49.51 $49.51 $49.51 $39.89 49
2018-03-06 $49.51 $49.51 $49.51 $49.51 $39.89 300
2018-03-05 $49.67 $49.67 $49.67 $49.67 $40.02 217
2018-03-02 $49.67 $49.67 $49.67 $49.67 $40.02 23
2018-03-01 $49.67 $49.67 $49.67 $49.67 $40.02 2,042
2018-02-28 $49.76 $49.76 $49.76 $49.76 $40.09 349
2018-02-27 $49.89 $49.89 $49.89 $49.89 $40.20 569
2018-02-26 $50.05 $50.06 $50.05 $50.06 $40.34 722
2018-02-23 $49.69 $49.69 $49.69 $49.69 $40.04 200
2018-02-22 $49.84 $49.84 $49.84 $49.84 $40.16 145
2018-02-21 $49.83 $49.83 $49.83 $49.83 $40.15 0
2018-02-20 $49.70 $49.83 $49.70 $49.83 $40.15 379
2018-02-16 $49.91 $49.95 $49.76 $49.94 $40.05 2,942
2018-02-15 $49.70 $49.70 $49.70 $49.70 $39.86 282
2018-02-14 $49.30 $49.30 $49.30 $49.30 $39.54 206
2018-02-13 $49.28 $49.28 $49.28 $49.28 $39.52 108
2018-02-12 $49.47 $49.56 $49.46 $49.46 $39.67 1,512
2018-02-09 $49.25 $49.25 $48.87 $49.06 $39.35 677
2018-02-08 $49.38 $49.38 $49.38 $49.38 $39.60 106
2018-02-07 $50.00 $50.00 $49.75 $49.75 $39.90 1,452
2018-02-06 $49.61 $49.61 $49.61 $49.61 $39.79 104
2018-02-05 $49.98 $49.98 $49.98 $49.98 $40.09 682
2018-02-02 $50.03 $50.03 $50.00 $50.01 $40.11 1,450
2018-02-01 $50.19 $50.23 $50.08 $50.08 $40.17 557
2018-01-31 $50.31 $50.31 $50.31 $50.31 $40.35 158
2018-01-30 $50.16 $50.16 $50.16 $50.16 $40.23 213
2018-01-29 $50.44 $50.44 $50.29 $50.29 $40.33 350
2018-01-26 $50.54 $50.56 $50.28 $50.43 $40.44 2,475
2018-01-25 $50.50 $50.50 $50.50 $50.50 $40.50 435
2018-01-24 $50.51 $50.51 $50.51 $50.51 $40.51 219
2018-01-23 $50.40 $50.40 $50.40 $50.40 $40.42 646
2018-01-22 $50.63 $50.65 $50.52 $50.65 $40.44 2,737
2018-01-19 $50.61 $50.61 $50.50 $50.50 $40.32 1,190
2018-01-18 $50.61 $50.61 $50.45 $50.45 $40.28 1,739
2018-01-17 $50.68 $50.68 $50.64 $50.67 $40.45 1,631
2018-01-16 $50.65 $50.69 $50.64 $50.69 $40.47 4,274
2018-01-12 $50.58 $50.70 $50.58 $50.62 $40.41 1,831
2018-01-11 $50.72 $50.72 $50.72 $50.72 $40.49 582
2018-01-10 $50.60 $50.60 $50.60 $50.60 $40.40 926
2018-01-09 $50.82 $50.82 $50.82 $50.82 $40.57 238
2018-01-08 $50.48 $50.78 $50.48 $50.66 $40.44 1,034
2018-01-05 $50.74 $50.78 $50.65 $50.66 $40.45 3,178
2018-01-04 $50.71 $50.71 $50.71 $50.71 $40.49 521
2018-01-03 $50.51 $50.65 $50.49 $50.51 $40.32 2,681
2018-01-02 $50.47 $50.49 $50.36 $50.49 $40.31 1,469
2017-12-29 $50.36 $50.36 $50.36 $50.36 $40.21 600
2017-12-28 $50.37 $50.37 $50.37 $50.37 $40.22 8
2017-12-27 $50.25 $50.31 $50.25 $50.31 $40.17 1,169
2017-12-26 $50.18 $50.18 $50.18 $50.18 $40.06 811
2017-12-22 $50.52 $50.52 $50.40 $50.40 $40.04 844
2017-12-21 $50.48 $50.48 $50.48 $50.48 $40.10 534
2017-12-20 $50.49 $50.49 $50.36 $50.36 $40.01 817
2017-12-19 $50.48 $50.48 $50.35 $50.35 $40.00 568
2017-12-18 $50.40 $50.40 $50.40 $50.40 $40.04 539
2017-12-15 $50.50 $50.50 $50.43 $50.50 $40.12 1,008
2017-12-14 $50.48 $50.48 $50.48 $50.48 $40.10 1,095
2017-12-13 $50.41 $50.53 $50.39 $50.53 $40.14 1,260
2017-12-12 $50.39 $50.39 $50.39 $50.39 $40.03 102
2017-12-11 $50.52 $50.52 $50.52 $50.52 $40.14 139
2017-12-08 $50.52 $50.52 $50.52 $50.52 $40.14 300
2017-12-07 $50.34 $50.34 $50.34 $50.34 $39.99 207
2017-12-06 $50.57 $50.57 $50.31 $50.31 $39.97 7,500
2017-12-05 $50.96 $50.96 $50.70 $50.70 $40.28 483
2017-12-04 $50.87 $50.87 $50.83 $50.83 $40.06 468
2017-12-01 $51.01 $51.01 $51.01 $51.01 $40.21 200
2017-11-30 $51.06 $51.06 $50.89 $51.01 $40.21 1,377
2017-11-29 $50.83 $50.97 $50.83 $50.97 $40.17 1,754
2017-11-28 $50.94 $50.94 $50.94 $50.94 $40.15 152
2017-11-27 $50.70 $50.70 $50.70 $50.70 $39.96 33
2017-11-24 $50.70 $50.70 $50.70 $50.70 $39.96 2
2017-11-22 $50.75 $50.86 $50.70 $50.70 $39.96 2,135
2017-11-21 $50.75 $50.75 $50.75 $50.75 $40.00 111
2017-11-20 $50.78 $50.78 $50.78 $50.78 $39.83 0
2017-11-17 $50.78 $50.78 $50.78 $50.78 $39.83 100
2017-11-16 $50.78 $50.78 $50.78 $50.78 $39.83 150
2017-11-15 $50.50 $50.50 $50.50 $50.50 $39.61 530
2017-11-14 $50.73 $50.73 $50.73 $50.73 $39.79 10
2017-11-13 $50.73 $50.73 $50.73 $50.73 $39.79 700
2017-11-10 $50.76 $50.76 $50.76 $50.76 $39.81 100
2017-11-09 $50.72 $50.72 $50.72 $50.72 $39.78 106
2017-11-08 $51.13 $51.13 $51.13 $51.13 $40.10 236
2017-11-07 $50.99 $51.13 $50.99 $51.13 $40.10 1,096
2017-11-06 $51.23 $51.24 $51.11 $51.11 $40.09 510
2017-11-03 $51.28 $51.28 $51.28 $51.28 $40.22 0
2017-11-02 $51.28 $51.28 $51.28 $51.28 $40.22 300
2017-11-01 $51.03 $51.03 $51.03 $51.03 $40.03 177
2017-10-31 $51.03 $51.03 $51.03 $51.03 $40.03 200
2017-10-30 $51.13 $51.25 $50.94 $50.97 $39.98 2,495
2017-10-27 $51.13 $51.26 $51.13 $51.26 $40.21 500
2017-10-26 $51.22 $51.22 $51.22 $51.22 $40.17 2
2017-10-25 $51.03 $51.22 $51.03 $51.22 $40.17 1,300
2017-10-24 $51.28 $51.28 $51.28 $51.28 $40.22 2
2017-10-23 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-20 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-19 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-18 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-17 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-16 $51.28 $51.28 $51.28 $51.28 $40.03 2
2017-10-13 $51.28 $51.28 $51.28 $51.28 $40.03 2
2017-10-12 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-11 $51.28 $51.28 $51.28 $51.28 $40.03 10
2017-10-10 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-09 $51.28 $51.28 $51.28 $51.28 $40.03 3
2017-10-06 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-05 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-04 $51.28 $51.28 $51.28 $51.28 $40.03 0
2017-10-03 $51.38 $51.38 $51.28 $51.28 $40.03 400
2017-10-02 $51.07 $51.07 $51.07 $51.07 $39.87 90
2017-09-29 $51.18 $51.18 $51.18 $51.18 $39.95 0
2017-09-28 $51.18 $51.18 $51.18 $51.18 $39.95 200
2017-09-27 $51.23 $52.27 $51.23 $52.27 $40.80 200
2017-09-26 $51.41 $51.41 $51.41 $51.41 $40.13 0
2017-09-25 $51.40 $51.41 $51.40 $51.41 $39.93 500
2017-09-22 $51.43 $51.43 $51.43 $51.43 $39.95 0
2017-09-21 $51.48 $51.48 $51.43 $51.43 $39.95 1,230
2017-09-20 $51.43 $51.43 $51.43 $51.43 $39.95 0
2017-09-19 $51.43 $51.43 $51.43 $51.43 $39.95 0
2017-09-18 $51.43 $51.43 $51.43 $51.43 $39.95 100
2017-09-15 $51.43 $51.43 $51.43 $51.43 $39.95 0
2017-09-14 $51.43 $51.43 $51.43 $51.43 $39.95 100
2017-09-13 $51.42 $51.42 $51.42 $51.42 $39.94 12
2017-09-12 $51.22 $51.46 $51.22 $51.46 $39.97 600
2017-09-11 $51.42 $51.42 $51.42 $51.42 $39.94 53
2017-09-08 $51.33 $51.33 $51.33 $51.33 $39.87 200
2017-09-07 $51.53 $51.53 $51.53 $51.53 $40.03 0
2017-09-06 $51.45 $51.53 $51.44 $51.53 $40.03 6,932
2017-09-05 $51.33 $51.33 $51.33 $51.33 $39.87 3
2017-09-01 $51.33 $51.33 $51.33 $51.33 $39.87 0
2017-08-31 $51.33 $51.33 $51.33 $51.33 $39.87 100
2017-08-30 $51.33 $51.33 $51.33 $51.33 $39.87 200
2017-08-29 $51.13 $51.13 $51.13 $51.13 $39.72 8
2017-08-28 $51.13 $51.13 $51.13 $51.13 $39.72 2
2017-08-25 $51.13 $51.13 $51.13 $51.13 $39.72 0
2017-08-24 $51.13 $51.13 $51.13 $51.13 $39.72 100
2017-08-23 $51.04 $51.04 $51.04 $51.04 $39.65 1
2017-08-22 $51.04 $51.04 $51.04 $51.04 $39.65 1,100
2017-08-21 $50.75 $50.75 $50.75 $50.75 $39.42 0
2017-08-18 $51.02 $51.02 $50.94 $50.99 $39.42 4,010
2017-08-17 $51.19 $51.19 $51.19 $51.19 $39.57 100
2017-08-16 $51.19 $51.19 $51.19 $51.19 $39.57 300
2017-08-15 $51.10 $51.10 $51.10 $51.10 $39.50 480
2017-08-14 $51.19 $51.19 $51.12 $51.12 $39.52 1,146
2017-08-11 $51.03 $51.03 $51.03 $51.03 $39.45 700
2017-08-10 $51.00 $51.00 $51.00 $51.00 $39.43 100
2017-08-09 $51.64 $51.64 $51.64 $51.64 $39.92 0
2017-08-08 $51.64 $51.64 $51.64 $51.64 $39.92 200
2017-08-07 $51.78 $51.78 $51.78 $51.78 $40.03 1
2017-08-04 $51.78 $51.78 $51.78 $51.78 $40.03 0
2017-08-03 $51.78 $51.78 $51.78 $51.78 $40.03 100
2017-08-02 $51.81 $51.81 $51.81 $51.81 $40.05 104
2017-08-01 $51.83 $51.83 $51.83 $51.83 $40.07 100
2017-07-31 $51.83 $51.83 $51.83 $51.83 $40.07 100
2017-07-28 $51.83 $51.83 $51.83 $51.83 $40.07 100
2017-07-27 $51.83 $51.83 $51.83 $51.83 $40.07 200
2017-07-26 $51.86 $51.86 $51.64 $51.77 $40.02 1,390
2017-07-25 $51.64 $51.64 $51.64 $51.64 $39.92 100
2017-07-24 $51.64 $51.64 $51.64 $51.64 $39.92 200
2017-07-21 $51.84 $51.84 $51.84 $51.84 $39.89 0
2017-07-20 $51.84 $51.84 $51.84 $51.84 $39.89 0
2017-07-19 $51.90 $51.90 $51.84 $51.84 $39.89 578
2017-07-18 $51.81 $51.81 $51.75 $51.76 $39.83 1,256
2017-07-17 $51.77 $51.77 $51.77 $51.77 $39.84 204
2017-07-14 $51.64 $51.64 $51.64 $51.64 $39.74 200
2017-07-13 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-07-12 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-07-11 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-07-10 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-07-07 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-07-06 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-07-05 $50.99 $50.99 $50.99 $50.99 $39.24 1
2017-07-03 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-06-30 $50.99 $50.99 $50.99 $50.99 $39.24 0
2017-06-29 $50.99 $50.99 $50.99 $50.99 $39.24 100
2017-06-28 $51.23 $51.23 $51.23 $51.23 $39.42 0
2017-06-27 $51.23 $51.23 $51.23 $51.23 $39.42 0
2017-06-26 $51.23 $51.23 $51.23 $51.23 $39.42 0
2017-06-23 $51.23 $51.23 $51.23 $51.23 $39.24 0
2017-06-22 $51.23 $51.23 $51.23 $51.23 $39.24 300
2017-06-21 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-06-20 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-06-19 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-06-16 $51.63 $51.63 $51.63 $51.63 $39.55 200
2017-06-15 $51.81 $51.81 $51.81 $51.81 $39.68 0
2017-06-14 $51.86 $51.86 $51.81 $51.81 $39.68 200
2017-06-13 $51.74 $51.74 $51.74 $51.74 $39.63 0
2017-06-12 $51.74 $51.74 $51.74 $51.74 $39.63 184
2017-06-09 $51.48 $51.48 $51.48 $51.48 $39.43 1,500
2017-06-08 $51.65 $51.65 $51.65 $51.65 $39.56 0
2017-06-07 $51.65 $51.65 $51.65 $51.65 $39.56 300
2017-06-06 $51.69 $51.69 $51.69 $51.69 $39.59 0
2017-06-05 $51.69 $51.69 $51.69 $51.69 $39.59 300
2017-06-02 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-06-01 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-05-31 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-05-30 $51.63 $51.63 $51.63 $51.63 $39.55 0
2017-05-26 $51.63 $51.63 $51.63 $51.63 $39.55 110
2017-05-25 $51.31 $51.31 $51.31 $51.31 $39.30 0
2017-05-24 $51.31 $51.31 $51.31 $51.31 $39.30 1
2017-05-23 $51.34 $51.47 $51.34 $51.47 $39.42 1,026
2017-05-22 $51.52 $51.52 $51.52 $51.52 $39.46 0
2017-05-19 $51.75 $51.75 $51.75 $51.75 $39.46 0
2017-05-18 $51.75 $51.75 $51.75 $51.75 $39.46 0
2017-05-17 $51.75 $51.75 $51.75 $51.75 $39.46 0
2017-05-16 $51.75 $51.75 $51.75 $51.75 $39.46 116
2017-05-15 $51.45 $51.45 $51.45 $51.45 $39.23 120
2017-05-12 $51.37 $51.37 $51.37 $51.37 $39.17 1,000
2017-05-11 $51.32 $51.32 $51.32 $51.32 $39.13 87
2017-05-10 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-09 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-08 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-05 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-04 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-03 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-02 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-05-01 $51.02 $51.02 $51.02 $51.02 $38.91 3
2017-04-28 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-04-27 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-04-26 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-04-25 $51.02 $51.02 $51.02 $51.02 $38.91 0
2017-04-24 $51.02 $51.02 $51.02 $51.02 $38.91 40
2017-04-21 $51.25 $51.25 $51.25 $51.25 $38.91 0
2017-04-20 $51.25 $51.25 $51.25 $51.25 $38.91 0
2017-04-19 $51.25 $51.25 $51.25 $51.25 $38.91 0
2017-04-18 $51.25 $51.25 $51.25 $51.25 $38.91 0
2017-04-17 $51.25 $51.25 $51.25 $51.25 $38.91 0
2017-04-13 $51.25 $51.25 $51.25 $51.25 $38.91 100
2017-04-12 $50.80 $50.80 $50.80 $50.80 $38.56 20
2017-04-11 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-04-10 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-04-07 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-04-06 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-04-05 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-04-04 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-04-03 $50.80 $50.80 $50.80 $50.80 $38.56 11
2017-03-31 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-03-30 $50.80 $50.80 $50.80 $50.80 $38.56 0
2017-03-29 $50.75 $50.80 $50.75 $50.80 $38.56 1,065
2017-03-28 $50.73 $50.73 $50.73 $50.73 $38.51 0
2017-03-27 $50.73 $50.73 $50.73 $50.73 $38.51 0
2017-03-24 $50.96 $50.96 $50.96 $50.96 $38.51 324
2017-03-23 $51.22 $51.22 $51.22 $51.22 $38.71 0
2017-03-22 $51.22 $51.22 $51.22 $51.22 $38.71 0
2017-03-21 $51.22 $51.22 $51.22 $51.22 $38.71 0
2017-03-20 $51.22 $51.22 $51.22 $51.22 $38.71 0
2017-03-17 $51.22 $51.22 $51.22 $51.22 $38.71 1,000
2017-03-16 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-15 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-14 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-13 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-10 $51.28 $51.28 $51.28 $51.28 $38.75 1
2017-03-09 $51.28 $51.28 $51.28 $51.28 $38.75 1
2017-03-08 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-07 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-06 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-03 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-02 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-03-01 $51.28 $51.28 $51.28 $51.28 $38.75 0
2017-02-28 $51.28 $51.28 $51.28 $51.28 $38.75 1
2017-02-27 $50.55 $50.55 $50.55 $50.55 $38.20 3
2017-02-24 $50.55 $50.55 $50.55 $50.55 $38.20 0
2017-02-23 $50.55 $50.55 $50.55 $50.55 $38.20 0
2017-02-22 $50.55 $50.55 $50.55 $50.55 $38.20 0
2017-02-21 $50.55 $50.55 $50.55 $50.55 $38.20 0
2017-02-17 $50.55 $50.55 $50.55 $50.55 $38.20 0
2017-02-16 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-15 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-14 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-13 $50.78 $50.78 $50.78 $50.78 $38.20 33
2017-02-10 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-09 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-08 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-07 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-06 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-03 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-02 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-02-01 $50.78 $50.78 $50.78 $50.78 $38.20 2
2017-01-31 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-01-30 $50.78 $50.78 $50.78 $50.78 $38.20 3
2017-01-27 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-01-26 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-01-25 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-01-24 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-01-23 $50.78 $50.78 $50.78 $50.78 $38.20 0
2017-01-20 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-19 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-18 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-17 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-13 $51.00 $51.00 $51.00 $51.00 $38.20 26
2017-01-12 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-11 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-10 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-09 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-06 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-05 $51.00 $51.00 $51.00 $51.00 $38.20 0
2017-01-04 $51.00 $51.00 $51.00 $51.00 $38.20 102
2017-01-03 $50.81 $50.81 $50.81 $50.81 $38.06 3
2016-12-30 $50.81 $50.81 $50.81 $50.81 $38.06 0
2016-12-29 $50.81 $50.81 $50.81 $50.81 $38.06 3,300
2016-12-28 $50.80 $50.80 $50.80 $50.80 $38.05 0
2016-12-27 $50.80 $50.80 $50.80 $50.80 $38.05 0
2016-12-23 $50.80 $50.80 $50.80 $50.80 $38.05 0
2016-12-22 $51.05 $51.05 $51.05 $51.05 $38.05 0
2016-12-21 $51.05 $51.05 $51.05 $51.05 $38.05 0
2016-12-20 $51.05 $51.05 $51.05 $51.05 $38.05 10
2016-12-19 $51.22 $51.22 $51.22 $51.22 $38.18 0
2016-12-16 $51.22 $51.22 $51.22 $51.22 $38.18 13
2016-12-15 $51.22 $51.22 $51.22 $51.22 $38.18 0
2016-12-14 $51.22 $51.22 $51.22 $51.22 $38.18 451
2016-12-13 $50.88 $50.88 $50.88 $50.88 $37.93 26
2016-12-12 $50.88 $50.88 $50.88 $50.88 $37.93 105
2016-12-09 $50.49 $50.49 $50.49 $50.49 $37.64 1
2016-12-08 $50.49 $50.49 $50.49 $50.49 $37.64 0
2016-12-07 $50.49 $50.49 $50.49 $50.49 $37.64 0
2016-12-06 $50.49 $50.49 $50.49 $50.49 $37.64 0
2016-12-05 $50.49 $50.49 $50.49 $50.49 $37.64 100
2016-12-02 $50.54 $50.54 $50.54 $50.54 $37.40 0
2016-12-01 $50.54 $50.54 $50.54 $50.54 $37.40 2
2016-11-30 $50.54 $50.54 $50.54 $50.54 $37.40 1
2016-11-29 $49.70 $49.70 $49.70 $49.70 $36.78 3
2016-11-28 $49.70 $49.70 $49.70 $49.70 $36.78 1
2016-11-25 $49.70 $49.70 $49.70 $49.70 $36.78 0
2016-11-23 $49.70 $49.70 $49.70 $49.70 $36.78 0
2016-11-22 $49.70 $49.70 $49.70 $49.70 $36.78 0
2016-11-21 $49.70 $49.70 $49.70 $49.70 $36.78 0
2016-11-18 $49.70 $49.70 $49.70 $49.70 $36.61 0
2016-11-17 $49.70 $49.70 $49.70 $49.70 $36.61 0
2016-11-16 $49.70 $49.70 $49.70 $49.70 $36.61 0
2016-11-15 $49.70 $49.70 $49.70 $49.70 $36.61 0
2016-11-14 $49.68 $49.79 $49.68 $49.70 $36.61 627
2016-11-11 $51.12 $51.12 $51.12 $51.12 $37.65 0
2016-11-10 $51.12 $51.12 $51.12 $51.12 $37.65 0
2016-11-09 $51.12 $51.12 $51.12 $51.12 $37.65 0
2016-11-08 $51.12 $51.12 $51.12 $51.12 $37.65 3
2016-11-07 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-11-04 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-11-03 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-11-02 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-11-01 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-10-31 $51.53 $51.53 $51.53 $51.53 $37.95 3
2016-10-28 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-10-27 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-10-26 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-10-25 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-10-24 $51.53 $51.53 $51.53 $51.53 $37.95 0
2016-10-21 $51.76 $51.76 $51.76 $51.76 $37.95 0
2016-10-20 $51.76 $51.76 $51.76 $51.76 $37.95 0
2016-10-19 $51.76 $51.76 $51.76 $51.76 $37.95 0
2016-10-18 $51.76 $51.76 $51.76 $51.76 $37.95 0
2016-10-17 $51.76 $51.76 $51.76 $51.76 $37.95 0
2016-10-14 $51.76 $51.76 $51.76 $51.76 $37.95 0
2016-10-13 $51.76 $51.76 $51.76 $51.76 $37.95 26
2016-10-12 $51.76 $51.76 $51.76 $51.76 $37.95 3
2016-10-11 $51.73 $51.73 $51.73 $51.73 $37.92 0
2016-10-10 $51.73 $51.73 $51.73 $51.73 $37.92 0
2016-10-07 $51.73 $51.73 $51.73 $51.73 $37.92 0
2016-10-06 $51.72 $51.73 $51.72 $51.73 $37.92 400
2016-10-05 $51.16 $51.16 $51.16 $51.16 $37.51 0
2016-10-04 $51.16 $51.16 $51.16 $51.16 $37.51 1
2016-10-03 $51.16 $51.16 $51.16 $51.16 $37.51 7
2016-09-30 $51.16 $51.16 $51.16 $51.16 $37.51 1
2016-09-29 $51.16 $51.16 $51.16 $51.16 $37.51 1
2016-09-28 $51.16 $51.16 $51.16 $51.16 $37.51 20
2016-09-27 $51.16 $51.16 $51.16 $51.16 $37.51 0
2016-09-26 $51.16 $51.16 $51.16 $51.16 $37.51 0
2016-09-23 $51.39 $51.39 $51.39 $51.39 $37.51 0
2016-09-22 $51.39 $51.39 $51.39 $51.39 $37.51 0
2016-09-21 $51.39 $51.39 $51.39 $51.39 $37.51 0
2016-09-20 $51.39 $51.39 $51.39 $51.39 $37.51 100
2016-09-19 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-16 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-15 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-14 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-13 $51.76 $51.76 $51.76 $51.76 $37.78 26
2016-09-12 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-09 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-08 $51.76 $51.76 $51.76 $51.76 $37.78 0
2016-09-07 $51.76 $51.76 $51.76 $51.76 $37.78 3
2016-09-06 $51.49 $51.80 $51.49 $51.73 $37.76 1,065
2016-09-02 $51.30 $51.30 $51.30 $51.30 $37.44 0
2016-09-01 $51.30 $51.30 $51.30 $51.30 $37.44 0
2016-08-31 $51.30 $51.30 $51.30 $51.30 $37.44 0
2016-08-30 $51.30 $51.30 $51.30 $51.30 $37.44 1
2016-08-29 $51.30 $51.30 $51.30 $51.30 $37.44 505
2016-08-26 $51.35 $51.51 $51.35 $51.35 $37.48 2,000
2016-08-25 $50.36 $50.36 $50.36 $50.36 $36.76 3
2016-08-24 $50.36 $50.36 $50.36 $50.36 $36.76 0
2016-08-23 $50.36 $50.36 $50.36 $50.36 $36.76 0
2016-08-22 $50.36 $50.36 $50.36 $50.36 $36.76 0
2016-08-19 $50.59 $50.59 $50.59 $50.59 $36.76 25
2016-08-18 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-17 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-16 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-15 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-12 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-11 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-10 $50.59 $50.59 $50.59 $50.59 $36.76 48
2016-08-09 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-08 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-05 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-04 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-03 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-08-02 $50.59 $50.59 $50.59 $50.59 $36.76 21
2016-08-01 $50.59 $50.59 $50.59 $50.59 $36.76 0
2016-07-29 $50.59 $50.59 $50.59 $50.59 $36.76 100
2016-07-28 $50.84 $50.84 $50.84 $50.84 $36.94 103
2016-07-27 $50.83 $50.83 $50.83 $50.83 $36.93 10
2016-07-26 $50.81 $50.83 $50.80 $50.83 $36.93 659
2016-07-25 $50.82 $50.82 $50.82 $50.82 $36.92 1
2016-07-22 $51.05 $51.05 $51.05 $51.05 $36.92 96
2016-07-21 $51.05 $51.05 $51.05 $51.05 $36.92 0
2016-07-20 $51.05 $51.05 $51.05 $51.05 $36.92 0
2016-07-19 $51.05 $51.05 $51.05 $51.05 $36.92 0
2016-07-18 $51.06 $51.06 $50.98 $51.05 $36.92 28,900
2016-07-15 $51.28 $51.28 $51.28 $51.28 $37.09 524
2016-07-14 $51.25 $51.25 $51.25 $51.25 $37.07 0
2016-07-13 $51.25 $51.25 $51.25 $51.25 $37.07 163
2016-07-12 $50.83 $50.83 $50.83 $50.83 $36.76 0
2016-07-11 $50.83 $50.83 $50.83 $50.83 $36.76 0
2016-07-08 $50.83 $50.83 $50.83 $50.83 $36.76 225
2016-07-07 $50.15 $50.15 $50.15 $50.15 $36.27 20
2016-07-06 $50.15 $50.15 $50.15 $50.15 $36.27 0
2016-07-05 $50.15 $50.15 $50.15 $50.15 $36.27 0
2016-07-01 $50.15 $50.15 $50.15 $50.15 $36.27 50
2016-06-30 $50.00 $50.15 $50.00 $50.15 $36.27 12,297
2016-06-29 $49.88 $49.93 $49.87 $49.92 $36.11 23,000
2016-06-28 $49.75 $49.75 $49.75 $49.75 $35.98 100
2016-06-27 $50.38 $50.38 $50.38 $50.38 $36.44 0
2016-06-24 $50.38 $50.38 $50.38 $50.38 $36.44 60
2016-06-23 $50.38 $50.38 $50.38 $50.38 $36.44 13,003
2016-06-22 $50.18 $50.18 $50.18 $50.18 $36.29 0
2016-06-21 $50.18 $50.18 $50.18 $50.18 $36.29 3,600
2016-06-20 $49.96 $49.96 $49.96 $49.96 $36.13 200
2016-06-17 $50.10 $50.10 $50.10 $50.10 $36.07 0
2016-06-16 $50.00 $50.10 $50.00 $50.10 $36.07 700
2016-06-15 $50.27 $50.27 $50.27 $50.27 $36.20 39
2016-06-14 $50.83 $50.83 $50.83 $50.83 $36.60 0
2016-06-13 $50.83 $50.83 $50.83 $50.83 $36.60 0
2016-06-10 $50.83 $50.83 $50.83 $50.83 $36.60 0
2016-06-09 $50.83 $50.83 $50.83 $50.83 $36.60 557
2016-06-08 $50.55 $50.55 $50.55 $50.55 $36.39 100
2016-06-07 $50.48 $50.48 $50.48 $50.48 $36.34 199
2016-06-06 $50.23 $50.23 $50.23 $50.23 $36.16 0
2016-06-03 $50.23 $50.23 $50.23 $50.23 $36.16 0
2016-06-02 $50.23 $50.23 $50.23 $50.23 $36.16 0
2016-06-01 $50.23 $50.23 $50.23 $50.23 $36.16 597
2016-05-31 $49.99 $49.99 $49.99 $49.99 $35.99 0
2016-05-27 $49.99 $49.99 $49.99 $49.99 $35.99 0
2016-05-26 $49.99 $49.99 $49.99 $49.99 $35.99 0
2016-05-25 $49.99 $49.99 $49.99 $49.99 $35.99 0
2016-05-24 $49.83 $49.99 $49.83 $49.99 $35.99 3,500
2016-05-23 $49.71 $49.71 $49.71 $49.71 $35.79 40
2016-05-20 $49.93 $49.93 $49.93 $49.93 $35.79 0
2016-05-19 $49.93 $49.93 $49.93 $49.93 $35.79 100
2016-05-18 $50.03 $50.03 $50.03 $50.03 $35.86 3,900
2016-05-17 $50.03 $50.03 $50.03 $50.03 $35.86 0
2016-05-16 $50.03 $50.03 $50.03 $50.03 $35.86 0
2016-05-13 $50.03 $50.03 $50.03 $50.03 $35.86 0
2016-05-12 $50.05 $50.05 $50.03 $50.03 $35.86 4,900
2016-05-11 $50.05 $50.05 $50.05 $50.05 $35.87 0
2016-05-10 $50.05 $50.05 $50.05 $50.05 $35.87 5,700
2016-05-09 $50.05 $50.05 $50.05 $50.05 $35.87 148
2016-05-06 $50.13 $50.13 $50.13 $50.13 $35.93 0
2016-05-05 $50.13 $50.13 $50.13 $50.13 $35.93 279
2016-05-04 $50.29 $50.29 $50.29 $50.29 $36.05 0
2016-05-03 $50.29 $50.29 $50.29 $50.29 $36.05 0
2016-05-02 $50.29 $50.30 $50.29 $50.29 $36.05 496
2016-04-29 $50.35 $50.35 $50.35 $50.35 $36.09 0
2016-04-28 $50.36 $50.36 $50.35 $50.35 $36.09 200
2016-04-27 $50.10 $50.10 $50.00 $50.00 $35.84 200

WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) News Headlines

Recent WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) News
Similar Companies to WisdomTree U.S. High Yield Corporate Bond Fund (WFHY) 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.