Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Exchange: NYSE ARCA

Data as of April 26, 2024

$73.99 ($1.81) 2.51%

Xtrackers MSCI Japan Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Japan Hedged Equity ETF.
Daily Information Data
Date April 26, 2024
Open $73.13
Previous Close $73.99
High $73.99
Low $73.13
Adjusted Open $73.13
Previous Adjusted Close $73.99
Adjusted High $73.99
Adjusted Low $73.13

About Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the Japanese equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the Japanese yen. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of July 31, 2018, the Underlying Index consisted of 322 securities, with an average market capitalization of approximately $10.73 billion and a minimum market capitalization of approximately $1.29 billion. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the Japanese yen. The Fund hedges the Japanese yen to the U.S. dollar by selling Japanese yen currency forwards at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to the Japanese yen based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of the Japanese yen relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of Japanese issuers and in instruments designed to hedge against the Fund’s exposure to the Japanese yen. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from Japan. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the industrials (20.9%) and consumer discretionary (19.9%) sectors.

Historical Stock Data for Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

Date Open High Low Close Adj.Close Volume
2024-04-26 $73.13 $73.99 $73.13 $73.99 $73.99 52,667
2024-04-25 $71.63 $72.30 $71.63 $72.18 $72.18 99,283
2024-04-24 $73.09 $73.16 $72.74 $73.16 $73.16 44,795
2024-04-23 $72.22 $72.68 $72.18 $72.57 $72.57 12,835
2024-04-22 $72.07 $72.57 $72.02 $72.49 $72.49 14,105
2024-04-19 $71.83 $72.01 $71.37 $71.64 $71.64 159,081
2024-04-18 $72.21 $72.45 $71.91 $72.01 $72.01 13,373
2024-04-17 $72.43 $72.57 $71.83 $71.95 $71.95 35,387
2024-04-16 $73.19 $73.27 $72.80 $72.92 $72.92 18,145
2024-04-15 $74.82 $74.83 $73.69 $73.83 $73.83 25,157
2024-04-12 $73.96 $74.16 $73.41 $73.57 $73.57 31,844
2024-04-11 $74.36 $74.60 $73.78 $74.55 $74.55 44,512
2024-04-10 $73.63 $73.86 $73.42 $73.78 $73.78 12,012
2024-04-09 $74.70 $74.70 $74.06 $74.33 $74.33 8,661
2024-04-08 $74.15 $74.34 $74.01 $74.07 $74.07 13,619
2024-04-05 $73.44 $73.66 $73.30 $73.52 $73.52 10,691
2024-04-04 $74.52 $74.52 $73.13 $73.26 $73.26 29,059
2024-04-03 $73.60 $74.20 $73.60 $74.10 $74.10 51,158
2024-04-02 $73.50 $73.57 $73.16 $73.45 $73.45 73,967
2024-04-01 $73.94 $74.17 $73.75 $74.06 $74.06 86,299
2024-03-28 $74.83 $75.08 $74.77 $74.85 $74.85 48,515
2024-03-27 $74.99 $75.21 $74.81 $75.14 $75.14 8,535
2024-03-26 $75.03 $75.20 $74.93 $74.93 $74.93 6,875
2024-03-25 $74.39 $74.72 $74.36 $74.58 $74.58 8,332
2024-03-22 $75.48 $75.48 $75.21 $75.21 $75.21 10,746
2024-03-21 $75.25 $75.57 $75.25 $75.56 $75.56 80,310
2024-03-20 $74.61 $74.91 $74.34 $74.89 $74.89 14,380
2024-03-19 $73.65 $74.26 $73.53 $74.03 $74.03 85,406
2024-03-18 $72.70 $73.04 $72.54 $73.02 $73.02 9,766
2024-03-15 $71.58 $71.81 $71.44 $71.62 $71.62 11,731
2024-03-14 $71.14 $71.14 $70.67 $70.91 $70.91 12,144
2024-03-13 $70.79 $71.03 $70.75 $70.99 $70.99 56,124
2024-03-12 $71.09 $71.64 $70.91 $71.53 $71.53 29,304
2024-03-11 $70.95 $70.95 $70.54 $70.65 $70.65 18,582
2024-03-08 $72.78 $73.03 $72.29 $72.45 $72.45 31,327
2024-03-07 $72.88 $73.23 $72.81 $73.03 $73.03 78,767
2024-03-06 $73.54 $73.92 $73.42 $73.72 $73.72 16,672
2024-03-05 $73.03 $73.20 $72.68 $72.84 $72.84 22,542
2024-03-04 $72.79 $72.89 $72.56 $72.77 $72.77 37,207
2024-03-01 $72.70 $72.97 $72.64 $72.86 $72.86 15,296
2024-02-29 $71.70 $71.70 $71.16 $71.50 $71.50 7,442
2024-02-28 $71.44 $71.62 $71.31 $71.50 $71.50 8,876
2024-02-27 $71.78 $72.04 $71.71 $71.73 $71.73 8,834
2024-02-26 $71.87 $71.92 $71.67 $71.75 $71.75 16,173
2024-02-23 $71.67 $71.79 $71.48 $71.69 $71.69 14,676
2024-02-22 $71.37 $71.59 $71.27 $71.45 $71.45 45,546
2024-02-21 $70.26 $70.41 $70.06 $70.30 $70.30 9,957
2024-02-20 $70.26 $70.43 $70.01 $70.31 $70.31 10,303
2024-02-16 $70.10 $70.30 $70.00 $70.00 $70.00 28,998
2024-02-15 $69.53 $70.02 $69.53 $69.93 $69.93 10,776
2024-02-14 $69.39 $69.62 $69.23 $69.62 $69.62 30,627
2024-02-13 $69.55 $69.72 $69.18 $69.41 $69.41 15,049
2024-02-12 $68.72 $69.09 $68.72 $68.99 $68.99 9,498
2024-02-09 $68.38 $68.69 $68.24 $68.68 $68.68 47,819
2024-02-08 $68.23 $68.32 $67.90 $68.32 $68.32 18,173
2024-02-07 $67.95 $68.06 $67.65 $68.01 $68.01 31,010
2024-02-06 $67.37 $67.52 $67.10 $67.36 $67.36 42,676
2024-02-05 $67.86 $68.04 $67.57 $67.85 $67.85 26,996
2024-02-02 $67.55 $67.95 $67.36 $67.95 $67.95 58,908
2024-02-01 $67.09 $67.52 $67.01 $67.51 $67.51 51,541
2024-01-31 $67.44 $67.44 $67.03 $67.14 $67.14 8,258
2024-01-30 $66.92 $67.11 $66.92 $67.05 $67.05 9,982
2024-01-29 $67.00 $67.20 $66.78 $67.16 $67.16 9,885
2024-01-26 $66.50 $66.78 $66.43 $66.65 $66.65 24,187
2024-01-25 $67.07 $67.09 $66.79 $66.90 $66.90 7,451
2024-01-24 $66.94 $67.36 $66.82 $67.19 $67.19 11,854
2024-01-23 $67.16 $67.42 $67.16 $67.29 $67.29 15,867
2024-01-22 $67.62 $67.90 $67.57 $67.86 $67.86 22,873
2024-01-19 $66.81 $67.13 $66.62 $67.13 $67.13 18,663
2024-01-18 $66.48 $66.88 $66.48 $66.85 $66.85 10,966
2024-01-17 $66.05 $66.27 $65.91 $66.23 $66.23 52,745
2024-01-16 $66.94 $67.00 $66.61 $66.67 $66.67 16,564
2024-01-12 $66.16 $66.33 $66.13 $66.21 $66.21 6,526
2024-01-11 $66.03 $66.04 $65.45 $65.74 $65.74 55,833
2024-01-10 $65.08 $65.36 $65.01 $65.28 $65.28 19,402
2024-01-09 $63.39 $63.67 $63.24 $63.61 $63.61 9,936
2024-01-08 $63.28 $63.94 $63.18 $63.80 $63.80 8,136
2024-01-05 $63.37 $63.53 $63.16 $63.18 $63.18 14,606
2024-01-04 $62.76 $63.01 $62.65 $62.65 $62.65 11,139
2024-01-03 $62.18 $62.42 $62.18 $62.29 $62.29 5,696
2024-01-02 $62.02 $62.42 $61.88 $61.92 $61.92 89,271
2023-12-29 $62.19 $62.19 $61.86 $62.04 $62.04 9,945
2023-12-28 $62.21 $62.28 $61.88 $62.19 $62.19 8,314
2023-12-27 $61.99 $62.18 $61.87 $61.92 $61.92 40,152
2023-12-26 $61.60 $61.90 $61.60 $61.86 $61.86 35,664
2023-12-22 $61.77 $61.99 $61.60 $61.84 $61.84 10,889
2023-12-21 $61.19 $61.64 $61.19 $61.64 $61.64 71,632
2023-12-20 $61.65 $61.90 $61.11 $61.11 $61.11 8,990
2023-12-19 $61.70 $61.87 $61.27 $61.35 $61.35 17,701
2023-12-18 $61.06 $61.06 $60.66 $60.83 $60.83 4,998
2023-12-15 $60.91 $60.91 $60.47 $60.53 $60.53 15,747
2023-12-14 $60.97 $61.15 $60.80 $61.06 $60.90 24,317
2023-12-13 $61.80 $61.97 $61.68 $61.84 $61.68 4,631
2023-12-12 $61.87 $62.17 $61.76 $62.08 $61.92 23,468
2023-12-11 $62.28 $62.50 $62.28 $62.41 $62.25 83,231
2023-12-08 $60.91 $61.61 $60.90 $61.58 $61.42 24,716
2023-12-07 $61.49 $61.50 $60.91 $61.46 $61.30 37,831
2023-12-06 $62.69 $62.86 $62.42 $62.52 $62.36 25,487
2023-12-05 $61.66 $61.83 $61.66 $61.67 $61.51 4,636
2023-12-04 $61.95 $62.02 $61.80 $61.99 $61.84 4,235
2023-12-01 $62.52 $62.69 $62.40 $62.68 $62.52 38,036
2023-11-30 $62.66 $62.79 $62.56 $62.69 $62.53 20,376
2023-11-29 $62.31 $62.31 $62.19 $62.25 $62.09 13,529
2023-11-28 $62.36 $62.46 $62.20 $62.33 $62.18 7,695
2023-11-27 $62.70 $62.96 $62.68 $62.79 $62.63 26,126
2023-11-24 $63.03 $63.22 $63.02 $63.14 $62.98 66,987
2023-11-22 $62.85 $63.08 $62.77 $63.08 $62.92 52,566
2023-11-21 $62.13 $62.23 $62.00 $62.10 $61.94 5,869
2023-11-20 $62.24 $62.46 $62.18 $62.40 $62.24 7,311
2023-11-17 $62.69 $63.05 $62.66 $62.88 $62.72 18,594
2023-11-16 $62.30 $62.37 $62.06 $62.37 $62.21 9,276
2023-11-15 $62.35 $62.51 $62.17 $62.27 $62.11 39,649
2023-11-14 $62.06 $62.53 $62.06 $62.38 $62.22 31,454
2023-11-13 $61.52 $61.75 $61.38 $61.69 $61.53 18,684
2023-11-10 $61.27 $61.67 $61.03 $61.66 $61.50 46,058
2023-11-09 $61.30 $61.46 $61.00 $61.07 $60.92 17,251
2023-11-08 $60.78 $60.78 $60.44 $60.62 $60.46 16,005
2023-11-07 $61.09 $61.44 $61.05 $61.34 $61.18 4,996
2023-11-06 $61.87 $61.99 $61.60 $61.77 $61.61 72,851
2023-11-03 $61.91 $62.44 $61.91 $62.31 $62.15 30,910
2023-11-02 $61.07 $61.68 $61.06 $61.62 $61.46 7,674
2023-11-01 $60.38 $60.81 $60.32 $60.78 $60.63 14,607
2023-10-31 $59.61 $59.96 $59.48 $59.90 $59.75 9,969
2023-10-30 $58.34 $58.34 $57.96 $58.26 $58.11 5,087
2023-10-27 $58.46 $58.46 $57.89 $58.02 $57.88 5,117
2023-10-26 $58.06 $58.30 $57.73 $57.88 $57.73 7,460
2023-10-25 $58.73 $58.79 $58.56 $58.56 $58.41 3,587
2023-10-24 $58.54 $58.74 $58.41 $58.73 $58.58 10,763
2023-10-23 $58.11 $58.57 $57.98 $58.24 $58.09 76,607
2023-10-20 $58.80 $58.90 $58.39 $58.45 $58.30 7,057
2023-10-19 $59.21 $59.49 $58.77 $58.78 $58.63 27,852
2023-10-18 $59.37 $59.39 $59.11 $59.23 $59.08 7,392
2023-10-17 $59.59 $60.32 $59.59 $60.05 $59.89 87,140
2023-10-16 $59.50 $59.89 $59.50 $59.85 $59.69 32,245
2023-10-13 $59.96 $60.08 $59.56 $59.62 $59.47 14,982
2023-10-12 $60.79 $60.79 $60.36 $60.52 $60.37 8,059
2023-10-11 $60.05 $60.14 $59.82 $60.05 $59.90 16,855
2023-10-10 $59.87 $60.13 $59.87 $59.99 $59.84 11,761
2023-10-09 $58.81 $59.24 $58.73 $59.08 $58.93 12,013
2023-10-06 $58.85 $59.29 $58.70 $59.28 $59.12 38,292
2023-10-05 $58.72 $58.82 $58.46 $58.76 $58.61 10,302
2023-10-04 $57.61 $57.80 $57.41 $57.76 $57.61 15,238
2023-10-03 $58.87 $58.92 $58.12 $58.34 $58.19 32,838
2023-10-02 $59.97 $60.01 $59.61 $59.82 $59.67 110,391
2023-09-29 $60.55 $60.55 $60.02 $60.19 $60.04 24,055
2023-09-28 $61.16 $61.16 $60.55 $60.84 $60.68 3,645
2023-09-27 $61.14 $61.14 $60.70 $60.99 $60.83 10,802
2023-09-26 $60.72 $60.87 $60.37 $60.43 $60.28 22,667
2023-09-25 $61.06 $61.29 $60.99 $61.29 $61.13 4,449
2023-09-22 $61.25 $61.36 $61.12 $61.12 $60.96 6,681
2023-09-21 $61.02 $61.02 $60.70 $60.73 $60.57 10,157
2023-09-20 $62.10 $62.27 $61.82 $61.86 $61.70 11,469
2023-09-19 $62.57 $62.65 $62.37 $62.60 $62.44 7,855
2023-09-18 $61.99 $62.21 $61.87 $62.21 $62.05 6,632
2023-09-15 $62.26 $62.30 $61.98 $62.04 $62.04 10,301
2023-09-14 $61.97 $62.26 $61.93 $62.23 $62.23 59,619
2023-09-13 $61.13 $61.23 $60.96 $61.09 $61.09 9,590
2023-09-12 $60.97 $61.15 $60.89 $60.98 $60.98 17,206
2023-09-11 $60.57 $60.89 $60.53 $60.85 $60.85 10,609
2023-09-08 $60.54 $60.71 $60.48 $60.71 $60.71 28,308
2023-09-07 $60.99 $61.03 $60.88 $60.94 $60.94 5,500
2023-09-06 $61.22 $61.22 $60.90 $61.12 $61.12 8,958
2023-09-05 $61.02 $61.09 $60.93 $61.00 $61.00 9,106
2023-09-01 $60.25 $60.28 $60.09 $60.28 $60.28 4,533
2023-08-31 $59.74 $59.82 $59.43 $59.58 $59.58 8,047
2023-08-30 $59.10 $59.32 $59.06 $59.32 $59.32 6,051
2023-08-29 $58.96 $59.27 $58.96 $59.19 $59.19 12,305
2023-08-28 $59.02 $59.11 $58.89 $59.08 $59.08 31,409
2023-08-25 $58.18 $58.46 $57.99 $58.37 $58.37 14,548
2023-08-24 $58.33 $58.33 $57.75 $57.84 $57.84 10,155
2023-08-23 $58.09 $58.25 $58.05 $58.14 $58.14 34,893
2023-08-22 $58.18 $58.18 $57.77 $57.82 $57.82 6,945
2023-08-21 $57.63 $57.72 $57.43 $57.69 $57.69 9,559
2023-08-18 $57.07 $57.31 $56.93 $57.22 $57.22 7,470
2023-08-17 $57.76 $57.76 $57.20 $57.32 $57.32 5,357
2023-08-16 $57.74 $57.92 $57.68 $57.74 $57.74 15,391
2023-08-15 $58.34 $58.40 $58.05 $58.13 $58.13 9,633
2023-08-14 $58.39 $58.65 $58.39 $58.63 $58.63 5,588
2023-08-11 $58.99 $59.10 $58.86 $58.97 $58.97 20,120
2023-08-10 $59.13 $59.33 $58.94 $59.05 $59.05 5,316
2023-08-09 $58.44 $58.54 $58.10 $58.31 $58.31 57,685
2023-08-08 $58.47 $58.72 $58.28 $58.64 $58.64 12,284
2023-08-07 $58.58 $58.86 $58.51 $58.86 $58.86 71,326
2023-08-04 $58.19 $58.54 $57.96 $57.99 $57.99 39,115
2023-08-03 $57.54 $57.86 $57.45 $57.75 $57.75 20,929
2023-08-02 $58.73 $58.80 $58.29 $58.40 $58.40 24,275
2023-08-01 $59.62 $59.64 $59.38 $59.49 $59.49 7,615
2023-07-31 $59.65 $59.82 $59.65 $59.68 $59.68 40,940
2023-07-28 $59.33 $59.60 $59.25 $59.48 $59.48 102,204
2023-07-27 $59.00 $59.30 $58.19 $58.20 $58.20 111,468
2023-07-26 $58.17 $58.30 $58.09 $58.19 $58.19 106,904
2023-07-25 $58.38 $58.40 $58.25 $58.35 $58.35 70,111
2023-07-24 $58.29 $58.51 $58.09 $58.42 $58.42 61,224
2023-07-21 $58.43 $58.55 $58.33 $58.38 $58.38 15,051
2023-07-20 $57.80 $57.99 $57.71 $57.75 $57.75 10,497
2023-07-19 $58.43 $58.49 $58.25 $58.41 $58.41 11,525
2023-07-18 $57.51 $58.07 $57.40 $58.07 $58.07 23,418
2023-07-17 $57.16 $57.29 $57.07 $57.11 $57.11 19,755
2023-07-14 $57.36 $57.36 $57.00 $57.16 $57.16 23,688
2023-07-13 $57.56 $57.66 $57.45 $57.53 $57.53 39,805
2023-07-12 $56.90 $57.06 $56.72 $56.73 $56.73 21,824
2023-07-11 $57.04 $57.26 $56.93 $57.14 $57.14 26,697
2023-07-10 $57.35 $57.46 $57.29 $57.36 $57.36 54,888
2023-07-07 $57.56 $58.07 $57.47 $57.77 $57.77 128,697
2023-07-06 $57.88 $57.88 $57.50 $57.83 $57.83 72,657
2023-07-05 $58.68 $58.81 $58.54 $58.76 $58.76 81,415
2023-07-03 $59.17 $59.31 $59.13 $59.24 $59.24 43,767
2023-06-30 $58.73 $59.02 $58.62 $58.84 $58.84 64,861
2023-06-29 $58.65 $58.74 $58.55 $58.73 $58.73 69,726
2023-06-28 $58.64 $58.92 $58.54 $58.74 $58.74 31,315
2023-06-27 $57.65 $58.13 $57.60 $58.03 $58.03 69,418
2023-06-26 $57.58 $57.78 $57.58 $57.67 $57.67 111,236
2023-06-23 $57.58 $57.80 $57.18 $57.74 $57.74 43,462
2023-06-22 $61.77 $62.07 $61.77 $62.06 $58.92 69,039
2023-06-21 $62.00 $62.12 $61.83 $62.02 $58.88 177,749
2023-06-20 $61.33 $61.34 $60.96 $61.11 $58.02 51,544
2023-06-16 $62.51 $62.51 $62.02 $62.03 $62.03 15,127
2023-06-15 $61.55 $62.12 $61.47 $61.98 $61.98 30,078
2023-06-14 $61.84 $62.02 $61.70 $61.94 $61.94 26,916
2023-06-13 $61.59 $61.95 $61.45 $61.78 $61.78 338,671
2023-06-12 $60.41 $60.73 $60.41 $60.73 $60.73 9,606
2023-06-09 $60.21 $60.25 $59.98 $60.18 $60.18 12,843
2023-06-08 $58.95 $59.36 $58.68 $59.29 $59.29 14,532
2023-06-07 $59.30 $59.48 $59.11 $59.27 $59.27 64,939
2023-06-06 $60.13 $60.63 $60.09 $60.63 $60.63 15,415
2023-06-05 $59.96 $59.96 $59.32 $59.33 $59.33 107,900
2023-06-02 $59.39 $59.69 $59.30 $59.67 $59.67 50,038
2023-06-01 $57.08 $58.08 $57.08 $58.06 $58.06 59,812
2023-05-31 $57.02 $57.03 $56.62 $56.86 $56.86 27,129
2023-05-30 $57.90 $57.90 $57.41 $57.50 $57.50 57,671
2023-05-26 $57.82 $58.23 $57.80 $58.19 $58.19 63,282
2023-05-25 $57.63 $57.80 $57.48 $57.80 $57.80 21,653
2023-05-24 $57.02 $57.23 $56.94 $57.14 $57.14 19,886
2023-05-23 $57.38 $57.78 $57.37 $57.44 $57.44 35,127
2023-05-22 $58.11 $58.40 $58.11 $58.26 $58.26 52,446
2023-05-19 $57.78 $57.92 $57.40 $57.78 $57.78 82,872
2023-05-18 $57.93 $58.02 $57.68 $58.02 $58.02 27,792
2023-05-17 $57.22 $57.58 $57.19 $57.55 $57.55 42,759
2023-05-16 $56.73 $56.83 $56.62 $56.62 $56.62 5,647
2023-05-15 $56.33 $56.75 $56.33 $56.61 $56.61 38,805
2023-05-12 $55.95 $56.12 $55.91 $56.11 $56.11 12,155
2023-05-11 $55.16 $55.36 $55.04 $55.31 $55.31 5,482
2023-05-10 $55.32 $55.32 $54.77 $55.10 $55.10 22,027
2023-05-09 $55.56 $55.76 $55.47 $55.60 $55.60 34,476
2023-05-08 $55.07 $55.07 $54.88 $55.04 $55.04 6,144
2023-05-05 $54.51 $55.15 $54.51 $55.04 $55.04 10,608
2023-05-04 $54.20 $54.20 $53.90 $54.01 $54.01 17,095
2023-05-03 $54.36 $54.72 $54.33 $54.33 $54.33 28,568
2023-05-02 $54.91 $54.91 $54.21 $54.55 $54.55 25,768
2023-05-01 $55.19 $55.39 $55.15 $55.39 $55.39 6,199
2023-04-28 $54.50 $54.82 $54.45 $54.79 $54.79 179,564
2023-04-27 $54.04 $54.37 $54.04 $54.37 $54.37 15,952
2023-04-26 $53.55 $53.70 $53.20 $53.20 $53.20 15,066
2023-04-25 $54.05 $54.08 $53.54 $53.54 $53.54 21,220
2023-04-24 $54.16 $54.29 $54.09 $54.19 $54.19 13,485
2023-04-21 $53.97 $54.23 $53.97 $54.14 $54.14 3,765
2023-04-20 $53.00 $54.00 $53.00 $53.94 $53.94 8,650
2023-04-19 $53.71 $54.03 $53.65 $53.91 $53.91 2,993
2023-04-18 $54.24 $54.24 $53.95 $54.10 $54.10 3,830
2023-04-17 $53.74 $53.88 $53.66 $53.85 $53.85 6,159
2023-04-14 $53.39 $53.66 $53.30 $53.48 $53.48 8,463
2023-04-13 $53.09 $53.59 $53.02 $53.47 $53.47 7,574
2023-04-12 $53.03 $53.15 $52.84 $52.86 $52.86 13,150
2023-04-11 $52.73 $53.00 $52.71 $52.88 $52.88 3,608
2023-04-10 $52.17 $52.67 $52.17 $52.67 $52.67 14,366
2023-04-06 $52.05 $52.14 $51.98 $52.09 $52.09 35,624
2023-04-05 $51.98 $52.14 $51.87 $52.10 $52.10 4,358
2023-04-04 $53.31 $53.44 $52.87 $53.00 $53.00 6,731
2023-04-03 $53.27 $53.37 $52.99 $53.34 $53.34 8,964
2023-03-31 $52.95 $53.21 $52.95 $53.21 $53.21 16,936
2023-03-30 $52.61 $52.67 $52.50 $52.54 $52.54 6,133
2023-03-29 $52.18 $52.31 $52.15 $52.31 $52.31 19,367
2023-03-28 $51.33 $51.44 $51.12 $51.32 $51.32 17,368
2023-03-27 $51.40 $51.56 $51.33 $51.49 $51.49 3,705
2023-03-24 $50.84 $50.86 $50.84 $50.85 $50.85 936
2023-03-23 $51.21 $51.43 $50.72 $50.72 $50.72 3,459
2023-03-22 $51.45 $51.45 $50.73 $50.73 $50.73 8,942
2023-03-21 $51.00 $51.32 $51.00 $51.31 $51.31 5,049
2023-03-20 $50.38 $50.78 $50.38 $50.57 $50.57 3,186
2023-03-17 $50.22 $50.28 $50.09 $50.09 $50.09 3,885
2023-03-16 $49.83 $50.88 $49.83 $50.88 $50.88 4,627
2023-03-15 $49.70 $49.95 $49.29 $49.74 $49.74 18,054
2023-03-14 $51.02 $51.27 $50.94 $51.21 $51.21 11,543
2023-03-13 $50.90 $51.24 $50.90 $51.12 $51.12 1,753
2023-03-10 $52.87 $52.87 $52.09 $52.09 $52.09 32,356
2023-03-09 $53.78 $53.90 $53.22 $53.22 $53.22 10,873
2023-03-08 $53.54 $53.74 $53.52 $53.74 $53.74 3,139
2023-03-07 $53.25 $53.30 $53.07 $53.07 $53.07 2,557
2023-03-06 $53.12 $53.19 $53.00 $53.19 $53.19 47,681
2023-03-03 $52.64 $53.08 $52.64 $52.96 $52.96 7,443
2023-03-02 $51.92 $52.11 $51.92 $52.11 $52.11 10,122
2023-03-01 $51.88 $51.94 $51.78 $51.87 $51.87 114,336
2023-02-28 $51.93 $51.99 $51.67 $51.83 $51.83 53,748
2023-02-27 $51.92 $51.93 $51.82 $51.91 $51.91 5,233
2023-02-24 $51.47 $51.53 $51.36 $51.53 $51.53 5,389
2023-02-23 $51.49 $51.63 $51.33 $51.62 $51.62 3,058
2023-02-22 $51.40 $51.40 $51.13 $51.23 $51.23 7,672
2023-02-21 $51.88 $51.94 $51.58 $51.59 $51.59 9,555
2023-02-17 $51.75 $51.92 $51.75 $51.92 $51.92 199,748
2023-02-16 $51.79 $51.97 $51.78 $51.82 $51.82 23,366
2023-02-15 $51.79 $52.06 $51.79 $52.04 $52.04 10,882
2023-02-14 $51.97 $52.17 $51.88 $52.09 $52.09 3,047
2023-02-13 $51.71 $52.08 $51.71 $52.07 $52.07 5,361
2023-02-10 $51.65 $51.80 $51.58 $51.80 $51.80 9,022
2023-02-09 $51.87 $51.87 $51.57 $51.57 $51.57 75,885
2023-02-08 $51.55 $51.60 $51.30 $51.38 $51.38 8,327
2023-02-07 $51.44 $51.84 $51.35 $51.84 $51.84 15,709
2023-02-06 $51.65 $51.66 $51.49 $51.64 $51.64 8,230
2023-02-03 $51.43 $51.66 $51.38 $51.55 $51.55 15,425
2023-02-02 $51.16 $51.23 $51.03 $51.19 $51.19 10,748
2023-02-01 $51.12 $51.41 $50.96 $51.32 $51.32 9,181
2023-01-31 $51.24 $51.68 $51.19 $51.67 $51.67 16,800
2023-01-30 $51.60 $51.77 $51.59 $51.60 $51.60 14,099
2023-01-27 $51.53 $51.75 $51.43 $51.68 $51.68 6,946
2023-01-26 $51.61 $51.69 $51.46 $51.67 $51.67 2,372
2023-01-25 $51.25 $51.49 $51.25 $51.49 $51.49 15,824
2023-01-24 $51.03 $51.17 $51.03 $51.10 $51.10 824
2023-01-23 $50.91 $50.94 $50.81 $50.94 $50.94 1,757
2023-01-20 $50.39 $50.63 $50.39 $50.63 $50.63 2,189
2023-01-19 $49.57 $49.75 $49.55 $49.64 $49.64 10,678
2023-01-18 $50.03 $50.07 $49.79 $49.79 $49.79 4,406
2023-01-17 $49.57 $49.67 $49.45 $49.59 $49.59 2,306
2023-01-13 $48.65 $48.98 $48.65 $48.98 $48.98 9,346
2023-01-12 $49.33 $49.33 $49.02 $49.28 $49.28 5,121
2023-01-11 $49.31 $49.42 $49.16 $49.42 $49.42 87,761
2023-01-10 $48.68 $48.84 $48.68 $48.84 $48.84 1,164
2023-01-09 $48.91 $49.15 $48.70 $48.71 $48.71 153,731
2023-01-06 $48.53 $48.81 $48.53 $48.76 $48.76 2,421
2023-01-05 $48.10 $48.27 $48.05 $48.05 $48.05 5,317
2023-01-04 $48.18 $48.54 $48.15 $48.39 $48.39 107,181
2023-01-03 $48.27 $48.33 $48.16 $48.32 $48.32 6,330
2022-12-30 $48.37 $48.54 $48.05 $48.05 $48.05 21,377
2022-12-29 $49.36 $49.41 $49.27 $49.27 $49.27 12,752
2022-12-28 $49.34 $49.34 $48.89 $48.89 $48.89 3,649
2022-12-27 $49.16 $49.16 $48.98 $49.14 $49.14 8,812
2022-12-23 $48.80 $49.09 $48.80 $49.05 $49.05 36,965
2022-12-22 $48.81 $48.81 $48.39 $48.73 $48.73 49,065
2022-12-21 $49.09 $49.09 $48.86 $48.92 $48.92 78,175
2022-12-20 $48.99 $49.20 $48.75 $48.80 $48.80 79,769
2022-12-19 $50.24 $50.24 $50.06 $50.11 $50.11 21,286
2022-12-16 $50.09 $50.34 $50.06 $50.34 $50.34 2,448
2022-12-15 $50.77 $50.77 $50.59 $50.61 $50.59 1,835
2022-12-14 $51.14 $51.29 $50.89 $50.98 $50.96 11,697
2022-12-13 $51.42 $51.49 $51.12 $51.15 $51.13 3,474
2022-12-12 $51.11 $51.27 $50.85 $51.27 $51.25 5,187
2022-12-09 $50.83 $51.04 $50.81 $50.87 $50.85 7,012
2022-12-08 $50.37 $50.78 $50.26 $50.78 $50.76 6,142
2022-12-07 $50.36 $50.48 $50.21 $50.33 $50.31 8,399
2022-12-06 $50.51 $50.51 $50.12 $50.34 $50.32 41,385
2022-12-05 $50.39 $50.58 $50.21 $50.33 $50.31 5,579
2022-12-02 $50.22 $50.68 $50.22 $50.38 $50.36 176,740
2022-12-01 $51.57 $51.57 $51.10 $51.19 $51.17 66,093
2022-11-30 $51.56 $51.95 $51.36 $51.94 $51.92 58,265
2022-11-29 $51.61 $51.61 $51.56 $51.56 $51.54 2,516
2022-11-28 $52.22 $52.22 $51.86 $51.89 $51.87 4,048
2022-11-25 $52.39 $52.48 $52.39 $52.42 $52.40 1,956
2022-11-23 $52.28 $52.28 $52.13 $52.14 $52.12 48,598
2022-11-22 $51.90 $52.19 $51.90 $52.14 $52.12 56,708
2022-11-21 $51.14 $51.43 $51.14 $51.32 $51.30 6,421
2022-11-18 $51.19 $51.19 $51.00 $51.19 $51.17 48,845
2022-11-17 $50.66 $51.06 $50.65 $51.05 $51.03 37,458
2022-11-16 $50.91 $50.91 $50.77 $50.84 $50.82 21,264
2022-11-15 $51.20 $51.41 $50.96 $50.96 $50.94 42,547
2022-11-14 $50.94 $51.13 $50.93 $50.93 $50.91 4,288
2022-11-11 $51.11 $51.13 $50.91 $51.13 $51.13 2,913
2022-11-10 $50.54 $51.01 $50.52 $50.98 $50.98 49,757
2022-11-09 $50.18 $50.34 $49.91 $50.09 $50.09 13,210
2022-11-08 $50.54 $50.82 $50.50 $50.50 $50.50 11,133
2022-11-07 $50.07 $50.23 $49.98 $50.17 $50.17 10,368
2022-11-04 $49.78 $49.89 $49.62 $49.89 $49.89 27,355
2022-11-03 $49.28 $49.67 $49.28 $49.40 $49.40 11,563
2022-11-02 $49.87 $49.96 $49.38 $49.55 $49.55 3,826
2022-11-01 $50.01 $50.04 $49.75 $49.89 $49.89 11,236
2022-10-31 $49.49 $49.69 $49.49 $49.66 $49.66 16,984
2022-10-28 $49.00 $49.50 $49.00 $49.48 $49.48 128,476
2022-10-27 $48.98 $49.08 $48.64 $48.73 $48.73 494,720
2022-10-26 $49.45 $49.54 $49.30 $49.30 $49.30 10,315
2022-10-25 $49.03 $49.50 $49.03 $49.50 $49.50 24,796
2022-10-24 $48.60 $48.73 $48.60 $48.70 $48.70 4,621
2022-10-21 $48.36 $48.71 $48.30 $48.70 $48.70 15,291
2022-10-20 $48.88 $48.97 $48.56 $48.65 $48.65 97,600
2022-10-19 $48.56 $48.56 $48.39 $48.52 $48.52 1,676
2022-10-18 $48.62 $48.64 $48.39 $48.54 $48.54 5,540
2022-10-17 $48.47 $48.71 $48.47 $48.68 $48.68 2,808
2022-10-14 $48.59 $48.69 $48.09 $48.09 $48.09 3,125
2022-10-13 $46.81 $48.32 $46.81 $48.31 $48.31 11,365
2022-10-12 $47.73 $47.94 $47.73 $47.83 $47.83 8,709
2022-10-11 $47.89 $48.20 $47.76 $47.84 $47.84 8,283
2022-10-10 $48.06 $48.33 $48.06 $48.20 $48.20 5,659
2022-10-07 $48.47 $48.47 $48.18 $48.28 $48.28 5,786
2022-10-06 $48.89 $48.96 $48.68 $48.68 $48.68 6,979
2022-10-05 $48.89 $49.00 $48.78 $48.92 $48.92 9,130
2022-10-04 $48.84 $49.35 $48.84 $49.22 $49.22 9,860
2022-10-03 $47.56 $48.17 $47.55 $48.03 $48.03 16,596
2022-09-30 $47.18 $47.46 $47.05 $47.06 $47.06 4,864
2022-09-29 $47.48 $47.52 $47.17 $47.44 $47.44 3,716
2022-09-28 $47.13 $47.77 $47.07 $47.76 $47.76 36,387
2022-09-27 $47.45 $47.48 $46.94 $47.16 $47.16 3,075
2022-09-26 $47.32 $47.52 $47.11 $47.45 $47.45 9,348
2022-09-23 $47.79 $47.79 $47.43 $47.62 $47.62 14,254
2022-09-22 $48.19 $48.30 $48.10 $48.30 $48.30 22,714
2022-09-21 $48.79 $48.93 $48.47 $48.50 $48.50 12,238
2022-09-20 $49.04 $49.04 $48.88 $49.00 $49.00 2,336
2022-09-19 $48.97 $49.31 $48.97 $49.28 $49.28 43,965
2022-09-16 $49.03 $49.05 $49.00 $49.03 $49.03 1,084
2022-09-15 $49.46 $49.46 $49.21 $49.28 $49.28 2,532
2022-09-14 $49.44 $49.53 $49.37 $49.51 $49.51 17,645
2022-09-13 $49.83 $49.86 $49.25 $49.28 $49.28 1,521
2022-09-12 $50.25 $50.46 $50.25 $50.31 $50.31 2,809
2022-09-09 $49.95 $50.24 $49.95 $50.24 $50.24 9,177
2022-09-08 $49.39 $49.71 $49.39 $49.71 $49.71 1,199
2022-09-07 $49.00 $49.13 $48.98 $49.12 $49.12 2,922
2022-09-06 $48.98 $49.08 $48.82 $48.94 $48.94 2,472
2022-09-02 $49.16 $49.33 $48.66 $48.78 $48.78 1,488
2022-09-01 $49.00 $49.25 $48.93 $49.25 $49.25 2,088
2022-08-31 $49.68 $49.78 $49.44 $49.44 $49.44 7,430
2022-08-30 $49.96 $49.96 $49.51 $49.58 $49.58 24,974
2022-08-29 $49.50 $49.69 $49.50 $49.58 $49.58 49,130
2022-08-26 $50.26 $50.35 $49.67 $49.67 $49.67 6,037
2022-08-25 $50.17 $50.43 $50.17 $50.43 $50.43 3,900
2022-08-24 $50.03 $50.18 $50.03 $50.17 $50.17 23,695
2022-08-23 $50.09 $50.20 $49.99 $50.04 $50.04 12,178
2022-08-22 $50.37 $50.37 $50.17 $50.22 $50.22 8,489
2022-08-19 $50.62 $50.62 $50.38 $50.45 $50.45 2,909
2022-08-18 $50.78 $50.94 $50.70 $50.91 $50.91 16,885
2022-08-17 $50.72 $50.99 $50.70 $50.90 $50.90 6,011
2022-08-16 $50.40 $50.68 $50.39 $50.60 $50.60 15,776
2022-08-15 $50.23 $50.59 $50.23 $50.57 $50.57 2,775
2022-08-12 $50.25 $50.36 $50.16 $50.36 $50.36 13,324
2022-08-11 $49.70 $49.70 $49.48 $49.59 $49.59 21,097
2022-08-10 $49.37 $49.51 $49.36 $49.51 $49.51 3,652
2022-08-09 $48.98 $49.02 $48.96 $48.96 $48.96 403
2022-08-08 $49.75 $49.75 $49.44 $49.44 $49.44 2,163
2022-08-05 $49.53 $49.53 $49.26 $49.43 $49.43 3,598
2022-08-04 $49.03 $49.12 $48.96 $48.96 $48.96 2,211
2022-08-03 $49.15 $49.41 $49.15 $49.41 $49.41 1,092
2022-08-02 $49.02 $49.37 $49.01 $49.17 $49.17 22,641
2022-08-01 $49.49 $49.70 $49.41 $49.57 $49.57 4,164
2022-07-29 $49.23 $49.54 $49.23 $49.48 $49.48 52,844
2022-07-28 $49.24 $49.45 $49.22 $49.45 $49.45 4,936
2022-07-27 $49.37 $49.79 $49.35 $49.69 $49.69 14,710
2022-07-26 $49.10 $49.10 $48.91 $49.01 $49.01 1,703
2022-07-25 $49.34 $49.43 $49.28 $49.43 $49.43 53,432
2022-07-22 $49.47 $49.47 $49.14 $49.16 $49.16 2,465
2022-07-21 $49.50 $49.57 $49.27 $49.57 $49.57 886
2022-07-20 $49.17 $49.29 $49.06 $49.09 $49.09 33,405
2022-07-19 $48.87 $48.96 $48.84 $48.96 $48.96 2,718
2022-07-18 $48.59 $48.68 $48.21 $48.21 $48.21 7,238
2022-07-15 $48.22 $48.27 $48.20 $48.27 $48.27 42,601
2022-07-14 $47.70 $47.97 $47.70 $47.89 $47.89 2,147
2022-07-13 $47.45 $47.88 $47.45 $47.82 $47.82 8,916
2022-07-12 $47.79 $48.07 $47.79 $47.89 $47.89 51,635
2022-07-11 $48.48 $48.48 $48.09 $48.13 $48.13 5,243
2022-07-08 $48.23 $48.34 $48.23 $48.32 $48.32 1,772
2022-07-07 $47.68 $48.03 $47.68 $48.01 $48.01 29,423
2022-07-06 $47.10 $47.34 $46.97 $47.27 $47.27 16,092
2022-07-05 $46.83 $47.23 $46.66 $47.23 $47.23 11,121
2022-07-01 $46.89 $47.37 $46.67 $47.36 $47.36 7,320
2022-06-30 $47.05 $47.30 $46.79 $47.30 $47.30 43,577
2022-06-29 $47.70 $47.82 $47.66 $47.71 $47.71 1,455
2022-06-28 $48.47 $48.56 $47.69 $47.69 $47.69 2,716
2022-06-27 $47.61 $47.74 $47.53 $47.60 $47.60 2,012
2022-06-24 $47.36 $47.85 $47.36 $47.85 $47.85 8,312
2022-06-23 $47.17 $47.21 $46.97 $47.21 $46.85 6,074
2022-06-22 $47.19 $47.60 $47.19 $47.47 $47.11 1,445
2022-06-21 $47.57 $47.82 $47.52 $47.82 $47.45 18,086
2022-06-17 $46.78 $46.98 $46.68 $46.78 $46.42 18,962
2022-06-16 $46.40 $46.41 $46.19 $46.27 $45.92 5,759
2022-06-15 $47.36 $47.61 $47.31 $47.61 $47.25 3,722
2022-06-14 $47.66 $47.80 $47.37 $47.55 $47.19 38,083
2022-06-13 $47.90 $47.90 $47.55 $47.63 $47.27 3,394
2022-06-10 $49.36 $49.36 $48.85 $48.96 $48.59 31,723
2022-06-09 $50.25 $50.30 $49.71 $49.73 $49.35 14,886
2022-06-08 $50.14 $50.21 $50.03 $50.07 $49.69 2,841
2022-06-07 $49.58 $50.12 $49.58 $50.12 $49.74 1,794
2022-06-06 $49.74 $49.79 $49.54 $49.74 $49.36 76,170
2022-06-03 $49.07 $49.16 $48.96 $49.08 $48.70 7,437
2022-06-02 $49.21 $49.72 $49.21 $49.71 $49.33 3,716
2022-06-01 $49.54 $49.60 $49.24 $49.35 $48.97 2,520
2022-05-31 $48.75 $48.91 $48.71 $48.80 $48.43 13,649
2022-05-27 $48.54 $48.73 $48.54 $48.73 $48.36 1,110
2022-05-26 $48.14 $48.61 $48.14 $48.47 $48.10 15,408
2022-05-25 $48.06 $48.15 $47.91 $48.11 $47.74 4,036
2022-05-24 $47.80 $47.82 $47.54 $47.82 $47.46 1,300
2022-05-23 $48.51 $48.51 $48.30 $48.41 $48.04 1,874
2022-05-20 $47.94 $47.97 $47.43 $47.90 $47.54 46,445
2022-05-19 $47.05 $47.50 $47.05 $47.24 $46.88 5,814
2022-05-18 $47.84 $47.84 $46.97 $47.02 $46.67 5,772
2022-05-17 $47.70 $48.04 $47.67 $48.04 $47.68 7,073
2022-05-16 $47.40 $47.69 $47.37 $47.51 $47.15 6,176
2022-05-13 $47.43 $47.86 $47.43 $47.75 $47.39 2,777
2022-05-12 $46.50 $46.52 $46.15 $46.51 $46.16 8,369
2022-05-11 $46.98 $47.37 $46.51 $46.53 $46.18 51,379
2022-05-10 $47.40 $47.56 $46.97 $47.24 $46.88 19,094
2022-05-09 $47.76 $47.84 $47.15 $47.15 $46.80 7,882
2022-05-06 $48.58 $48.61 $48.22 $48.61 $48.24 7,535
2022-05-05 $49.09 $49.09 $48.08 $48.17 $47.80 2,864
2022-05-04 $48.60 $49.27 $48.27 $49.24 $48.86 2,817
2022-05-03 $48.50 $48.86 $48.43 $48.76 $48.39 48,404
2022-05-02 $48.16 $48.41 $47.90 $48.39 $48.02 15,423
2022-04-29 $49.28 $49.28 $48.23 $48.23 $47.86 20,385
2022-04-28 $48.69 $49.27 $48.67 $49.15 $48.77 12,452
2022-04-27 $47.42 $47.67 $47.42 $47.51 $47.15 42,657
2022-04-26 $47.30 $47.30 $46.99 $46.99 $46.63 23,719
2022-04-25 $47.81 $48.13 $47.50 $48.09 $47.73 13,259
2022-04-22 $48.58 $48.62 $48.01 $48.01 $47.65 10,367
2022-04-21 $49.44 $49.44 $48.65 $48.65 $48.28 4,744
2022-04-20 $48.87 $48.90 $48.74 $48.75 $48.38 5,536
2022-04-19 $48.31 $48.77 $48.31 $48.77 $48.40 2,446
2022-04-18 $48.02 $48.03 $48.02 $48.03 $47.67 1,039
2022-04-14 $48.50 $48.50 $48.24 $48.24 $47.88 1,115
2022-04-13 $48.20 $48.24 $48.19 $48.21 $47.84 2,955
2022-04-12 $47.84 $47.84 $47.36 $47.51 $47.15 3,216
2022-04-11 $48.25 $48.39 $48.07 $48.07 $47.70 2,938
2022-04-08 $48.59 $48.59 $48.39 $48.39 $48.03 1,593
2022-04-07 $48.37 $48.70 $48.20 $48.52 $48.15 7,502
2022-04-06 $48.70 $48.76 $48.47 $48.64 $48.27 6,357
2022-04-05 $49.44 $49.44 $49.16 $49.27 $48.90 19,371
2022-04-04 $50.02 $50.24 $50.02 $50.19 $49.81 3,450
2022-04-01 $49.81 $49.81 $49.42 $49.72 $49.34 10,606
2022-03-31 $49.54 $49.60 $49.02 $49.02 $48.65 17,451
2022-03-30 $50.01 $50.03 $49.51 $49.70 $49.32 104,497
2022-03-29 $50.60 $50.60 $50.17 $50.58 $50.20 10,826
2022-03-28 $49.87 $50.02 $49.74 $50.02 $49.64 15,974
2022-03-25 $50.00 $50.12 $49.91 $50.12 $49.74 7,527
2022-03-24 $50.10 $50.19 $50.10 $50.19 $49.81 1,588
2022-03-23 $49.38 $49.51 $49.25 $49.25 $48.88 13,264
2022-03-22 $49.35 $49.44 $49.24 $49.40 $49.03 69,834
2022-03-21 $48.86 $48.91 $48.54 $48.54 $48.17 14,737
2022-03-18 $48.16 $48.72 $48.16 $48.66 $48.29 4,152
2022-03-17 $47.58 $47.83 $47.49 $47.83 $47.47 4,545
2022-03-16 $47.02 $47.39 $46.98 $47.39 $47.03 861
2022-03-15 $45.68 $46.31 $45.67 $46.31 $45.96 6,736
2022-03-14 $45.72 $45.78 $45.34 $45.58 $45.23 16,739
2022-03-11 $45.83 $45.83 $45.08 $45.08 $44.74 16,867
2022-03-10 $45.36 $45.62 $45.18 $45.33 $44.99 18,120
2022-03-09 $44.96 $45.41 $44.96 $45.37 $45.03 1,285
2022-03-08 $44.34 $44.37 $43.99 $44.21 $43.87 3,327
2022-03-07 $45.42 $45.42 $44.65 $44.65 $44.31 6,659
2022-03-04 $46.11 $46.16 $45.87 $46.07 $45.72 2,546
2022-03-03 $47.26 $47.26 $46.78 $46.91 $46.55 7,665
2022-03-02 $46.99 $47.26 $46.85 $47.14 $46.78 8,241
2022-03-01 $47.36 $47.36 $46.71 $46.78 $46.43 14,687
2022-02-28 $47.50 $47.91 $47.32 $47.56 $47.20 5,218
2022-02-25 $47.64 $48.17 $47.64 $48.17 $47.80 6,243
2022-02-24 $46.17 $47.01 $46.00 $47.01 $46.65 8,751
2022-02-23 $47.57 $47.58 $47.08 $47.16 $46.80 6,542
2022-02-22 $47.83 $47.86 $47.47 $47.64 $47.28 8,276
2022-02-18 $48.11 $48.20 $47.92 $47.99 $47.62 6,803
2022-02-17 $48.40 $48.44 $48.04 $48.04 $47.68 2,245
2022-02-16 $48.73 $49.06 $48.65 $48.99 $48.62 14,112
2022-02-15 $48.91 $49.05 $48.91 $49.05 $48.68 1,825
2022-02-14 $48.48 $48.50 $48.26 $48.46 $48.09 6,873
2022-02-11 $49.09 $49.15 $48.46 $48.46 $48.09 17,963
2022-02-10 $49.04 $49.52 $48.96 $49.04 $48.67 22,196
2022-02-09 $49.47 $49.64 $49.43 $49.56 $49.18 10,789
2022-02-08 $48.65 $49.01 $48.65 $48.90 $48.53 8,536
2022-02-07 $48.58 $48.78 $48.49 $48.53 $48.16 4,305
2022-02-04 $48.32 $48.65 $48.28 $48.44 $48.07 18,584
2022-02-03 $48.33 $48.51 $47.97 $47.97 $47.61 17,883
2022-02-02 $48.80 $48.81 $48.56 $48.77 $48.40 14,826
2022-02-01 $48.11 $48.17 $47.90 $48.17 $47.81 6,514
2022-01-31 $47.82 $48.32 $47.73 $48.32 $47.95 68,281
2022-01-28 $46.83 $47.35 $46.77 $47.35 $46.99 10,370
2022-01-27 $47.45 $47.45 $47.06 $47.24 $46.88 10,895
2022-01-26 $48.24 $48.25 $47.51 $47.66 $47.30 10,937
2022-01-25 $47.86 $48.19 $47.54 $48.08 $47.72 13,007
2022-01-24 $48.03 $48.26 $47.29 $48.25 $47.88 39,297
2022-01-21 $48.74 $48.79 $48.29 $48.31 $47.94 21,560
2022-01-20 $49.14 $49.39 $48.65 $48.65 $48.28 29,343
2022-01-19 $49.35 $49.36 $48.91 $48.91 $48.54 71,440
2022-01-18 $49.79 $49.87 $49.64 $49.71 $49.33 5,279
2022-01-14 $50.08 $50.34 $50.07 $50.32 $49.93 4,058
2022-01-13 $50.83 $50.83 $50.24 $50.28 $49.90 4,001
2022-01-12 $51.10 $51.19 $50.89 $51.07 $50.68 13,938
2022-01-11 $50.41 $50.70 $50.22 $50.70 $50.32 8,586
2022-01-10 $50.34 $50.34 $49.74 $50.32 $49.94 16,055
2022-01-07 $50.40 $50.54 $50.16 $50.49 $50.11 9,226
2022-01-06 $50.91 $51.02 $50.87 $50.98 $50.59 5,412
2022-01-05 $51.84 $51.96 $51.38 $51.38 $50.99 2,544
2022-01-04 $51.57 $51.76 $51.52 $51.71 $51.32 7,993
2022-01-03 $50.65 $50.72 $50.51 $50.67 $50.29 14,765
2021-12-31 $50.41 $50.70 $50.41 $50.56 $50.18 6,770
2021-12-30 $50.62 $50.71 $50.43 $50.43 $50.05 7,736
2021-12-29 $50.39 $50.52 $50.32 $50.52 $50.14 3,544
2021-12-28 $50.69 $50.82 $50.66 $50.73 $50.34 6,226
2021-12-27 $50.34 $50.71 $50.34 $50.65 $50.27 4,840
2021-12-23 $50.32 $50.53 $50.32 $50.53 $50.14 1,632
2021-12-22 $49.78 $50.17 $49.78 $50.17 $49.78 2,674
2021-12-21 $49.87 $50.15 $49.86 $50.08 $49.70 5,198
2021-12-20 $49.28 $49.76 $49.28 $49.76 $49.38 6,416
2021-12-17 $50.08 $50.33 $50.08 $50.10 $49.72 4,991
2021-12-16 $50.98 $50.98 $50.68 $50.68 $50.28 11,183
2021-12-15 $50.17 $50.78 $50.10 $50.73 $50.33 2,581
2021-12-14 $49.49 $49.86 $49.47 $49.72 $49.33 2,776
2021-12-13 $49.90 $49.90 $49.68 $49.77 $49.38 9,546
2021-12-10 $50.04 $50.23 $50.04 $50.17 $49.77 23,310
2021-12-09 $50.18 $50.32 $49.98 $50.13 $49.74 52,711
2021-12-08 $50.55 $50.71 $50.55 $50.67 $50.28 14,729
2021-12-07 $50.50 $50.64 $50.50 $50.64 $50.25 2,229
2021-12-06 $49.16 $49.41 $49.16 $49.41 $49.02 2,591
2021-12-03 $48.79 $49.04 $48.79 $49.04 $48.65 1,746
2021-12-02 $48.42 $49.05 $48.42 $48.93 $48.55 10,921
2021-12-01 $49.37 $49.37 $48.12 $48.12 $47.75 22,324
2021-11-30 $48.40 $48.58 $48.13 $48.49 $48.11 67,669
2021-11-29 $49.56 $49.62 $49.27 $49.44 $49.06 7,684
2021-11-26 $49.72 $49.72 $49.00 $49.16 $48.78 62,040
2021-11-24 $51.14 $51.30 $51.08 $51.30 $50.90 3,802
2021-11-23 $51.64 $51.82 $51.52 $51.82 $51.42 18,966
2021-11-22 $51.75 $51.92 $51.64 $51.64 $51.24 38,196
2021-11-19 $51.40 $51.55 $51.35 $51.53 $51.13 21,581
2021-11-18 $51.42 $51.52 $51.33 $51.50 $51.10 3,406
2021-11-17 $51.49 $51.49 $51.22 $51.33 $50.93 11,550
2021-11-16 $51.69 $51.91 $51.69 $51.90 $51.49 13,808
2021-11-15 $51.65 $51.71 $51.60 $51.68 $51.28 4,495
2021-11-12 $51.52 $51.59 $51.51 $51.59 $51.19 3,383
2021-11-11 $50.99 $51.02 $50.96 $50.99 $50.59 5,791
2021-11-10 $50.79 $51.10 $50.57 $50.61 $50.21 3,929
2021-11-09 $50.95 $50.95 $50.87 $50.93 $50.53 3,244
2021-11-08 $51.35 $51.42 $51.33 $51.39 $50.99 805
2021-11-05 $51.63 $51.68 $51.47 $51.57 $51.17 25,980
2021-11-04 $51.53 $51.66 $51.46 $51.66 $51.26 3,387
2021-11-03 $51.06 $51.55 $50.94 $51.41 $51.01 56,072
2021-11-02 $51.07 $51.18 $51.03 $51.11 $50.71 1,860
2021-11-01 $51.18 $51.32 $51.18 $51.22 $50.82 25,467
2021-10-29 $50.39 $50.47 $50.36 $50.47 $50.07 3,141
2021-10-28 $50.16 $50.35 $50.16 $50.35 $49.96 2,130
2021-10-27 $50.28 $50.33 $50.07 $50.07 $49.68 749
2021-10-26 $50.84 $50.84 $50.51 $50.58 $50.19 23,738
2021-10-25 $50.16 $50.38 $50.07 $50.27 $49.88 10,280
2021-10-22 $50.36 $50.51 $50.23 $50.23 $49.83 8,728
2021-10-21 $49.96 $50.11 $49.94 $50.07 $49.68 2,730
2021-10-20 $50.98 $51.12 $50.98 $51.02 $50.62 3,623
2021-10-19 $50.94 $51.17 $50.94 $51.11 $50.72 3,089
2021-10-18 $50.48 $50.87 $50.48 $50.77 $50.38 11,532
2021-10-15 $51.04 $51.20 $50.93 $50.97 $50.57 4,238
2021-10-14 $50.34 $50.34 $50.15 $50.21 $49.82 2,327
2021-10-13 $49.65 $49.65 $49.47 $49.56 $49.18 2,273
2021-10-12 $49.88 $49.96 $49.70 $49.77 $49.39 3,893
2021-10-11 $50.38 $50.43 $50.00 $50.00 $49.61 15,221
2021-10-08 $49.20 $49.32 $49.20 $49.27 $48.89 5,492
2021-10-07 $48.98 $49.41 $48.98 $49.19 $48.81 6,471
2021-10-06 $48.19 $48.79 $48.19 $48.79 $48.41 4,073
2021-10-05 $48.98 $49.51 $48.98 $49.28 $48.90 3,474
2021-10-04 $49.42 $49.42 $48.48 $48.74 $48.36 4,217
2021-10-01 $50.12 $50.40 $49.99 $50.21 $49.82 5,329
2021-09-30 $50.97 $51.01 $50.60 $50.61 $50.22 3,831
2021-09-29 $51.45 $51.45 $51.32 $51.32 $50.92 1,285
2021-09-28 $51.18 $51.32 $51.04 $51.13 $50.73 2,655
2021-09-27 $51.88 $52.07 $51.88 $52.07 $51.66 14,885
2021-09-24 $51.82 $52.08 $51.82 $52.02 $51.62 52,700
2021-09-23 $51.68 $52.00 $51.68 $51.95 $51.55 8,053
2021-09-22 $51.46 $51.61 $51.32 $51.44 $51.04 2,935
2021-09-21 $51.79 $51.80 $51.54 $51.54 $51.14 9,242
2021-09-20 $51.29 $51.29 $50.95 $51.23 $50.83 3,055
2021-09-17 $52.23 $52.23 $52.06 $52.20 $51.79 3,545
2021-09-16 $52.27 $52.53 $52.21 $52.48 $52.07 12,973
2021-09-15 $52.09 $52.41 $52.08 $52.41 $52.00 4,308
2021-09-14 $52.44 $52.44 $52.05 $52.05 $51.65 8,053
2021-09-13 $52.45 $52.51 $52.21 $52.51 $52.10 27,729
2021-09-10 $52.26 $52.29 $51.72 $51.72 $51.32 11,723
2021-09-09 $51.61 $51.83 $51.60 $51.73 $51.33 2,372
2021-09-08 $51.78 $51.88 $51.55 $51.55 $51.15 12,295
2021-09-07 $51.23 $51.80 $51.15 $51.75 $51.34 20,115
2021-09-03 $50.68 $50.95 $50.67 $50.95 $50.55 1,100
2021-09-02 $49.64 $49.75 $49.60 $49.60 $49.21 1,296
2021-09-01 $49.30 $49.47 $49.30 $49.43 $49.04 3,107
2021-08-31 $48.67 $48.71 $48.62 $48.71 $48.33 3,316
2021-08-30 $48.34 $48.36 $48.32 $48.32 $47.95 732
2021-08-27 $48.26 $48.35 $48.26 $48.35 $47.98 125,143
2021-08-26 $48.31 $48.34 $48.10 $48.15 $47.77 4,019
2021-08-25 $48.22 $48.46 $48.22 $48.36 $47.99 1,458
2021-08-24 $48.15 $48.31 $48.15 $48.31 $47.94 13,860
2021-08-23 $47.92 $47.99 $47.87 $47.90 $47.53 15,217
2021-08-20 $47.03 $47.35 $47.00 $47.35 $46.98 17,053
2021-08-19 $47.18 $47.38 $47.18 $47.32 $46.95 7,332
2021-08-18 $47.96 $48.10 $47.77 $47.77 $47.40 17,648
2021-08-17 $47.74 $47.94 $47.68 $47.94 $47.57 22,394
2021-08-16 $47.87 $48.14 $47.81 $48.14 $47.77 8,557
2021-08-13 $48.76 $48.76 $48.61 $48.61 $48.23 1,803
2021-08-12 $48.77 $48.83 $48.77 $48.83 $48.45 2,855
2021-08-11 $49.02 $49.03 $48.95 $49.01 $48.63 5,617
2021-08-10 $48.32 $48.47 $48.32 $48.44 $48.07 62,579
2021-08-09 $48.15 $48.34 $48.13 $48.34 $47.96 10,593
2021-08-06 $48.37 $48.37 $48.22 $48.24 $47.87 14,314
2021-08-05 $48.10 $48.25 $48.10 $48.19 $47.81 527
2021-08-04 $47.70 $47.92 $47.70 $47.79 $47.42 1,732
2021-08-03 $47.86 $48.13 $47.72 $48.10 $47.73 4,572
2021-08-02 $48.18 $48.23 $47.90 $47.90 $47.52 3,632
2021-07-30 $47.63 $47.73 $47.58 $47.58 $47.21 7,390
2021-07-29 $48.25 $48.25 $48.02 $48.06 $47.68 1,448
2021-07-28 $48.03 $48.19 $48.01 $48.01 $47.64 1,637
2021-07-27 $47.86 $47.86 $47.46 $47.78 $47.41 4,128
2021-07-26 $48.01 $48.25 $48.01 $48.25 $47.87 782
2021-07-23 $48.50 $48.50 $48.50 $48.50 $48.12 891
2021-07-22 $48.17 $48.17 $48.08 $48.12 $47.75 1,861
2021-07-21 $47.74 $48.17 $47.74 $48.17 $47.80 5,509
2021-07-20 $47.05 $47.68 $47.05 $47.65 $47.28 4,297
2021-07-19 $47.08 $47.08 $46.57 $46.87 $46.51 9,288
2021-07-16 $48.05 $48.05 $47.84 $47.86 $47.48 1,357
2021-07-15 $48.25 $48.26 $48.25 $48.26 $47.88 1,590
2021-07-14 $48.93 $49.11 $48.87 $48.92 $48.54 819
2021-07-13 $48.97 $49.00 $48.77 $48.90 $48.52 2,463
2021-07-12 $48.65 $48.99 $48.65 $48.95 $48.57 5,941
2021-07-09 $48.34 $48.77 $48.34 $48.69 $48.31 3,248
2021-07-08 $47.14 $47.52 $47.14 $47.33 $46.96 6,043
2021-07-07 $48.39 $48.58 $48.34 $48.43 $48.05 53,506
2021-07-06 $48.67 $48.67 $48.22 $48.44 $48.07 10,423
2021-07-02 $48.75 $48.80 $48.69 $48.72 $48.34 2,702
2021-07-01 $48.49 $48.78 $48.39 $48.78 $48.40 36,280
2021-06-30 $48.33 $48.54 $48.33 $48.54 $48.16 38,021
2021-06-29 $48.90 $48.98 $48.71 $48.80 $48.42 44,036
2021-06-28 $48.87 $48.87 $48.69 $48.76 $48.38 2,448
2021-06-25 $48.91 $49.04 $48.84 $49.03 $48.64 9,016
2021-06-24 $49.83 $49.97 $49.82 $49.97 $48.45 2,152
2021-06-23 $49.52 $49.60 $49.52 $49.56 $48.05 1,256
2021-06-22 $49.76 $49.91 $49.75 $49.87 $48.34 11,525
2021-06-21 $49.09 $49.62 $49.09 $49.62 $48.11 10,458
2021-06-18 $49.20 $49.30 $49.09 $49.09 $47.59 3,104
2021-06-17 $50.27 $50.34 $50.09 $50.29 $48.75 4,345
2021-06-16 $50.40 $50.66 $50.33 $50.57 $49.03 5,678
2021-06-15 $50.37 $50.44 $50.36 $50.37 $48.83 3,812
2021-06-14 $49.96 $50.11 $49.96 $50.11 $48.58 4,456
2021-06-11 $50.00 $50.00 $50.00 $50.00 $48.47 92
2021-06-10 $49.88 $50.01 $49.77 $49.77 $48.25 2,774
2021-06-09 $49.73 $49.92 $49.73 $49.74 $48.22 2,173
2021-06-08 $50.05 $50.05 $50.05 $50.05 $48.52 292
2021-06-07 $50.03 $50.09 $49.89 $50.08 $48.55 2,133
2021-06-04 $49.96 $50.14 $49.96 $50.10 $48.57 1,181
2021-06-03 $49.65 $49.87 $49.65 $49.87 $48.34 4,418
2021-06-02 $49.55 $49.69 $49.47 $49.56 $48.04 4,885
2021-06-01 $49.34 $49.44 $49.00 $49.00 $47.50 3,688
2021-05-28 $49.70 $49.70 $49.51 $49.51 $48.00 3,772
2021-05-27 $49.14 $49.26 $49.11 $49.26 $47.76 1,811
2021-05-26 $48.83 $48.98 $48.79 $48.95 $47.46 2,546
2021-05-25 $48.89 $48.89 $48.61 $48.62 $47.13 1,270
2021-05-24 $48.85 $48.85 $48.75 $48.79 $47.30 775
2021-05-21 $48.53 $48.64 $48.40 $48.57 $47.09 1,487
2021-05-20 $48.15 $48.42 $48.15 $48.28 $46.81 6,353
2021-05-19 $47.76 $48.09 $47.74 $48.06 $46.59 3,868
2021-05-18 $48.40 $48.40 $48.08 $48.15 $46.68 47,367
2021-05-17 $47.61 $47.74 $47.52 $47.65 $46.20 7,922
2021-05-14 $47.90 $48.16 $47.90 $48.16 $46.69 128,200
2021-05-13 $47.15 $47.47 $47.15 $47.47 $46.02 5,096
2021-05-12 $47.71 $47.83 $47.06 $47.07 $45.63 7,952
2021-05-11 $47.99 $48.49 $47.97 $48.40 $46.93 18,209
2021-05-10 $49.61 $49.68 $49.30 $49.30 $47.80 1,081
2021-05-07 $49.05 $49.35 $49.05 $49.28 $47.77 2,021
2021-05-06 $48.98 $49.21 $48.83 $49.21 $47.70 8,614
2021-05-05 $48.84 $49.04 $48.79 $48.97 $47.47 33,000
2021-05-04 $48.29 $48.40 $48.21 $48.35 $46.87 3,746
2021-05-03 $48.73 $48.91 $48.72 $48.72 $47.23 6,737
2021-04-30 $48.44 $48.55 $48.26 $48.35 $46.87 20,439
2021-04-29 $48.84 $48.84 $48.44 $48.65 $47.16 5,737
2021-04-28 $48.67 $48.67 $48.48 $48.48 $47.00 4,988
2021-04-27 $48.40 $48.60 $48.40 $48.60 $47.12 1,122
2021-04-26 $48.94 $48.97 $48.89 $48.91 $47.42 4,029
2021-04-23 $48.60 $49.06 $48.60 $49.01 $47.51 36,562
2021-04-22 $48.85 $48.90 $48.65 $48.65 $47.17 2,739
2021-04-21 $48.34 $48.59 $48.27 $48.59 $47.11 2,467
2021-04-20 $48.21 $48.21 $48.05 $48.18 $46.71 1,706
2021-04-19 $49.59 $49.76 $49.13 $49.22 $47.72 4,408
2021-04-16 $50.06 $50.06 $49.94 $50.02 $48.49 5,146
2021-04-15 $49.92 $49.97 $49.92 $49.97 $48.44 1,303
2021-04-14 $49.90 $49.95 $49.70 $49.78 $48.26 4,706
2021-04-13 $49.83 $49.97 $49.81 $49.97 $48.44 1,227
2021-04-12 $49.94 $49.94 $49.69 $49.78 $48.26 4,996
2021-04-09 $50.07 $50.22 $49.99 $50.22 $48.69 8,636
2021-04-08 $49.55 $49.67 $49.55 $49.62 $48.11 12,736
2021-04-07 $49.65 $49.87 $49.65 $49.84 $48.32 10,522
2021-04-06 $49.79 $49.80 $49.68 $49.77 $48.25 69,181
2021-04-05 $50.45 $50.74 $50.40 $50.59 $49.04 22,859
2021-04-01 $49.85 $50.27 $49.85 $50.23 $48.70 7,292
2021-03-31 $49.73 $50.10 $49.73 $49.87 $48.35 26,033
2021-03-30 $49.88 $50.18 $49.88 $50.12 $48.59 10,825
2021-03-29 $49.90 $50.30 $49.90 $50.25 $48.71 911
2021-03-26 $50.09 $50.37 $49.90 $50.37 $48.84 6,714
2021-03-25 $49.12 $49.57 $49.11 $49.57 $48.06 19,642
2021-03-24 $48.90 $49.22 $48.90 $48.98 $47.48 5,005
2021-03-23 $49.61 $49.71 $49.26 $49.43 $47.92 1,497
2021-03-22 $50.03 $50.22 $50.03 $50.21 $48.68 25,328
2021-03-19 $50.61 $50.61 $50.05 $50.45 $48.91 5,943
2021-03-18 $50.34 $50.66 $50.12 $50.12 $48.59 22,801
2021-03-17 $49.79 $50.09 $49.70 $50.08 $48.55 3,249
2021-03-16 $49.93 $49.93 $49.70 $49.80 $48.28 7,216
2021-03-15 $49.48 $49.62 $49.43 $49.62 $48.10 68,254
2021-03-12 $49.07 $49.41 $49.02 $49.41 $47.90 4,282
2021-03-11 $48.60 $48.78 $48.41 $48.47 $46.99 11,830
2021-03-10 $48.61 $48.75 $48.60 $48.72 $47.23 4,066
2021-03-09 $48.43 $48.69 $48.43 $48.59 $47.11 5,056
2021-03-08 $48.22 $48.48 $48.22 $48.25 $46.78 4,552
2021-03-05 $48.40 $48.54 $47.92 $48.37 $46.89 12,712
2021-03-04 $47.98 $48.17 $47.73 $47.91 $46.45 14,157
2021-03-03 $48.20 $48.20 $47.93 $47.95 $46.49 6,513
2021-03-02 $48.18 $48.37 $48.18 $48.26 $46.78 2,570
2021-03-01 $48.28 $48.67 $48.15 $48.66 $47.18 7,805
2021-02-26 $48.01 $48.11 $47.83 $47.83 $46.37 28,987
2021-02-25 $49.10 $49.10 $48.32 $48.41 $46.93 19,838
2021-02-24 $48.66 $49.08 $48.66 $48.99 $47.50 10,695
2021-02-23 $49.11 $49.27 $48.85 $49.13 $47.63 4,469
2021-02-22 $49.18 $49.42 $49.18 $49.24 $47.74 14,128
2021-02-19 $49.37 $49.56 $49.28 $49.47 $47.96 7,240
2021-02-18 $49.09 $49.23 $49.00 $49.23 $47.73 2,925
2021-02-17 $49.86 $49.98 $49.74 $49.94 $48.41 3,186
2021-02-16 $50.00 $50.17 $49.97 $50.01 $48.48 64,620
2021-02-12 $49.21 $49.28 $49.10 $49.28 $47.78 1,081
2021-02-11 $48.96 $48.99 $48.81 $48.90 $47.40 3,982
2021-02-10 $48.82 $48.82 $48.58 $48.62 $47.14 5,113
2021-02-09 $48.78 $48.88 $48.68 $48.73 $47.24 28,576
2021-02-08 $48.82 $48.84 $48.62 $48.68 $47.19 13,500
2021-02-05 $48.00 $48.05 $47.88 $47.92 $46.46 41,420
2021-02-04 $47.32 $47.66 $47.32 $47.66 $46.20 5,001
2021-02-03 $47.35 $47.39 $47.27 $47.33 $45.88 4,866
2021-02-02 $46.88 $47.16 $46.87 $47.16 $45.72 5,231
2021-02-01 $46.60 $46.65 $46.45 $46.65 $45.23 27,797
2021-01-29 $46.22 $46.25 $45.94 $46.12 $44.71 8,461
2021-01-28 $46.60 $47.09 $46.60 $46.93 $45.49 8,916
2021-01-27 $46.93 $46.93 $46.48 $46.55 $45.13 12,859
2021-01-26 $47.19 $47.41 $47.19 $47.38 $45.93 2,960
2021-01-25 $47.09 $47.45 $46.97 $47.45 $46.00 22,984
2021-01-22 $46.99 $47.34 $46.92 $47.30 $45.86 7,822
2021-01-21 $47.08 $47.13 $46.87 $47.13 $45.69 64,440
2021-01-20 $47.02 $47.33 $47.00 $47.33 $45.88 4,421
2021-01-19 $47.00 $47.22 $46.98 $47.22 $45.77 6,818
2021-01-15 $47.04 $47.04 $46.70 $46.97 $45.53 1,856
2021-01-14 $47.62 $47.76 $47.62 $47.63 $46.18 3,153
2021-01-13 $47.17 $47.31 $47.11 $47.27 $45.82 4,604
2021-01-12 $47.02 $47.05 $46.98 $47.01 $45.57 12,675
2021-01-11 $46.89 $47.15 $46.89 $47.00 $45.56 4,779
2021-01-08 $47.06 $47.27 $46.95 $47.27 $45.82 7,653
2021-01-07 $46.30 $46.49 $46.28 $46.47 $45.05 11,664
2021-01-06 $45.71 $46.40 $45.64 $46.15 $44.74 244,540
2021-01-05 $45.30 $45.60 $45.30 $45.50 $44.11 89,311
2021-01-04 $45.76 $45.76 $45.24 $45.28 $43.90 21,286
2020-12-31 $45.81 $45.93 $45.67 $45.79 $44.39 20,245
2020-12-30 $45.86 $46.09 $45.79 $45.79 $44.39 34,228
2020-12-29 $46.08 $46.12 $45.78 $45.78 $44.38 27,586
2020-12-28 $45.25 $45.40 $45.25 $45.40 $44.01 2,288
2020-12-24 $44.83 $44.92 $44.82 $44.87 $43.50 1,364
2020-12-23 $44.83 $44.97 $44.82 $44.92 $43.55 51,317
2020-12-22 $44.58 $44.90 $44.58 $44.89 $43.52 3,809
2020-12-21 $44.48 $44.80 $44.34 $44.79 $43.42 11,282
2020-12-18 $45.29 $45.33 $45.11 $45.18 $43.80 5,145
2020-12-17 $45.26 $45.31 $45.21 $45.22 $43.83 63,378
2020-12-16 $45.06 $45.14 $45.03 $45.12 $43.73 10,598
2020-12-15 $45.06 $45.13 $44.98 $45.13 $43.74 441
2020-12-14 $45.12 $45.19 $45.02 $45.04 $43.66 14,435
2020-12-11 $44.73 $44.91 $44.73 $44.91 $43.53 6,198
2020-12-10 $44.80 $44.98 $44.80 $44.92 $43.54 3,285
2020-12-09 $44.93 $44.93 $44.55 $44.82 $43.45 6,242
2020-12-08 $44.22 $44.53 $44.22 $44.45 $43.09 7,215
2020-12-07 $44.33 $44.48 $44.27 $44.35 $42.99 17,837
2020-12-04 $44.74 $45.01 $44.74 $45.01 $43.63 7,757
2020-12-03 $44.82 $44.86 $44.65 $44.67 $43.30 143,906
2020-12-02 $44.82 $44.94 $44.82 $44.86 $43.48 2,038
2020-12-01 $44.86 $45.02 $44.79 $44.93 $43.54 2,803
2020-11-30 $44.51 $44.66 $43.95 $43.96 $42.61 26,012
2020-11-27 $45.02 $45.24 $45.02 $45.02 $43.64 2,253
2020-11-25 $44.40 $44.72 $44.40 $44.58 $43.21 2,026
2020-11-24 $44.86 $45.05 $44.86 $44.93 $43.55 6,281
2020-11-23 $44.30 $44.41 $44.09 $44.30 $42.93 4,963
2020-11-20 $43.73 $44.07 $43.69 $44.07 $42.71 124,751
2020-11-19 $43.31 $43.56 $43.14 $43.56 $42.22 11,342
2020-11-18 $43.45 $43.64 $43.16 $43.16 $41.83 6,876
2020-11-17 $43.52 $43.87 $43.50 $43.70 $42.36 68,958
2020-11-16 $43.93 $43.97 $43.70 $43.75 $42.40 11,528
2020-11-13 $42.87 $43.34 $42.87 $43.30 $41.96 4,393
2020-11-12 $42.81 $43.20 $42.81 $43.01 $41.69 6,261
2020-11-11 $43.70 $43.91 $43.60 $43.60 $42.26 37,212
2020-11-10 $43.24 $43.53 $43.13 $43.37 $42.04 49,108
2020-11-09 $44.08 $44.08 $43.61 $43.61 $42.27 27,118
2020-11-06 $41.73 $41.80 $41.62 $41.72 $40.44 30,361
2020-11-05 $41.67 $41.70 $41.47 $41.70 $40.42 11,046
2020-11-04 $40.76 $41.23 $40.71 $41.02 $39.76 92,624
2020-11-03 $41.05 $41.19 $41.00 $41.10 $39.84 3,938
2020-11-02 $40.32 $40.40 $40.23 $40.37 $39.13 37,532
2020-10-30 $39.77 $39.91 $39.66 $39.91 $38.68 14,891
2020-10-29 $40.01 $40.23 $40.01 $40.07 $38.84 6,552
2020-10-28 $39.85 $40.01 $39.68 $39.68 $38.46 2,885
2020-10-27 $40.27 $40.31 $40.23 $40.31 $39.07 3,163
2020-10-26 $40.33 $40.33 $40.21 $40.30 $39.06 8,016
2020-10-23 $40.57 $40.63 $40.51 $40.60 $39.35 19,645
2020-10-22 $40.53 $40.73 $40.46 $40.61 $39.36 14,716
2020-10-21 $40.66 $40.72 $40.57 $40.57 $39.32 33,485
2020-10-20 $40.67 $40.77 $40.65 $40.65 $39.40 26,938
2020-10-19 $40.76 $40.87 $40.56 $40.56 $39.31 16,850
2020-10-16 $40.48 $40.74 $40.33 $40.73 $39.48 1,692
2020-10-15 $40.48 $40.71 $40.47 $40.71 $39.46 2,618
2020-10-14 $41.01 $41.01 $40.88 $40.88 $39.62 9,475
2020-10-13 $40.99 $41.04 $40.94 $40.94 $39.68 6,376
2020-10-12 $40.92 $41.12 $40.92 $41.00 $39.74 5,376
2020-10-09 $41.09 $41.14 $41.00 $41.00 $39.74 5,946
2020-10-08 $41.27 $41.33 $41.15 $41.16 $39.89 16,423
2020-10-07 $41.13 $41.21 $41.06 $41.16 $39.89 4,811
2020-10-06 $40.93 $41.04 $40.70 $40.86 $39.60 55,302
2020-10-05 $40.81 $40.94 $40.77 $40.91 $39.65 85,668
2020-10-02 $40.12 $40.52 $40.12 $40.52 $39.27 12,472
2020-10-01 $40.81 $40.81 $40.65 $40.80 $39.55 159,805
2020-09-30 $40.64 $40.85 $40.62 $40.72 $39.47 75,681
2020-09-29 $41.19 $41.20 $41.02 $41.08 $39.82 50,472
2020-09-28 $40.91 $41.06 $40.91 $41.02 $39.76 4,897
2020-09-25 $40.25 $40.54 $40.16 $40.51 $39.26 11,934
2020-09-24 $40.18 $40.60 $40.17 $40.38 $39.14 52,112
2020-09-23 $40.65 $40.71 $40.54 $40.54 $39.29 8,001
2020-09-22 $39.85 $40.16 $39.85 $40.16 $38.93 3,470
2020-09-21 $39.65 $40.03 $39.45 $39.90 $38.67 382,461
2020-09-18 $40.61 $40.61 $40.46 $40.46 $39.22 39,559
2020-09-17 $40.50 $40.72 $40.50 $40.72 $39.47 4,222
2020-09-16 $40.80 $40.85 $40.55 $40.76 $39.51 173,850
2020-09-15 $40.74 $40.77 $40.67 $40.75 $39.50 4,626
2020-09-14 $40.79 $40.81 $40.69 $40.72 $39.47 4,758
2020-09-11 $40.67 $40.67 $40.51 $40.61 $39.36 5,867
2020-09-10 $40.30 $40.30 $40.01 $40.05 $38.82 4,098
2020-09-09 $40.04 $40.13 $39.98 $40.05 $38.82 2,771
2020-09-08 $39.74 $39.98 $39.60 $39.85 $38.62 7,120
2020-09-04 $40.34 $40.36 $39.75 $40.35 $39.11 22,055
2020-09-03 $40.53 $40.61 $39.86 $39.96 $38.73 137,395
2020-09-02 $40.61 $40.71 $40.53 $40.66 $39.41 10,121
2020-09-01 $40.09 $40.33 $40.09 $40.33 $39.09 6,034
2020-08-31 $40.16 $40.28 $40.07 $40.11 $38.88 39,534
2020-08-28 $39.95 $39.97 $39.81 $39.97 $38.74 7,882
2020-08-27 $40.24 $40.30 $40.19 $40.27 $39.03 52,244
2020-08-26 $40.38 $40.41 $40.29 $40.30 $39.06 7,249
2020-08-25 $40.45 $40.48 $40.32 $40.37 $39.13 31,053
2020-08-24 $40.23 $40.35 $40.11 $40.35 $39.11 27,861
2020-08-21 $39.76 $39.86 $39.70 $39.86 $38.63 9,943
2020-08-20 $39.86 $40.02 $39.86 $39.97 $38.74 1,630
2020-08-19 $40.21 $40.28 $40.13 $40.13 $38.90 4,049
2020-08-18 $40.07 $40.23 $40.06 $40.18 $38.94 24,796
2020-08-17 $40.12 $40.25 $40.03 $40.21 $38.97 8,421
2020-08-14 $40.13 $40.28 $40.13 $40.28 $39.04 7,855
2020-08-13 $40.39 $40.44 $40.26 $40.36 $39.12 12,705
2020-08-12 $40.30 $40.72 $40.30 $40.46 $39.22 213,353
2020-08-11 $39.85 $40.00 $39.46 $39.51 $38.29 185,638
2020-08-10 $38.77 $38.96 $38.77 $38.96 $37.76 16,986
2020-08-07 $38.56 $38.79 $38.56 $38.79 $37.59 4,526
2020-08-06 $38.50 $38.66 $38.47 $38.64 $37.45 17,352
2020-08-05 $38.78 $38.86 $38.60 $38.73 $37.54 180,378
2020-08-04 $38.51 $38.72 $38.49 $38.70 $37.51 43,268
2020-08-03 $38.08 $38.39 $38.04 $38.39 $37.21 70,387
2020-07-31 $37.57 $37.74 $37.39 $37.66 $36.50 76,401
2020-07-30 $37.93 $38.28 $37.85 $38.27 $37.09 17,182
2020-07-29 $38.69 $38.96 $38.58 $38.93 $37.73 47,146
2020-07-28 $38.92 $39.00 $38.80 $38.89 $37.69 16,219
2020-07-27 $39.24 $39.35 $39.16 $39.26 $38.05 42,731
2020-07-24 $38.61 $38.75 $38.61 $38.63 $37.44 6,046
2020-07-23 $39.06 $39.23 $38.85 $39.06 $37.86 23,124
2020-07-22 $39.15 $39.31 $39.15 $39.29 $38.08 19,943
2020-07-21 $39.30 $39.39 $39.21 $39.27 $38.06 17,436
2020-07-20 $39.22 $39.42 $39.22 $39.39 $38.18 3,337
2020-07-17 $39.26 $39.26 $39.10 $39.22 $38.01 63,470
2020-07-16 $39.27 $39.35 $39.26 $39.33 $38.12 6,589
2020-07-15 $39.67 $39.83 $39.48 $39.61 $38.39 35,049
2020-07-14 $38.79 $39.22 $38.79 $39.14 $37.94 10,500
2020-07-13 $39.13 $39.35 $38.80 $38.90 $37.70 46,511
2020-07-10 $38.60 $39.00 $38.58 $38.99 $37.79 7,477
2020-07-09 $38.70 $38.72 $38.28 $38.60 $37.41 23,756
2020-07-08 $38.66 $38.78 $38.60 $38.72 $37.53 4,780
2020-07-07 $39.03 $39.15 $38.84 $38.87 $37.67 15,240
2020-07-06 $39.21 $39.35 $39.06 $39.16 $37.96 135,058
2020-07-02 $38.83 $38.89 $38.68 $38.77 $37.58 26,100
2020-07-01 $38.40 $38.51 $38.33 $38.44 $37.26 80,296
2020-06-30 $38.65 $38.91 $38.60 $38.69 $37.50 48,463
2020-06-29 $38.75 $39.05 $38.60 $38.94 $37.74 43,908
2020-06-26 $39.10 $39.10 $38.70 $38.84 $37.65 21,529
2020-06-25 $40.00 $40.35 $39.90 $40.26 $37.90 8,492
2020-06-24 $40.02 $40.07 $39.66 $39.84 $37.51 10,919
2020-06-23 $40.72 $40.72 $40.43 $40.47 $38.10 33,842
2020-06-22 $40.31 $40.55 $40.20 $40.50 $38.13 2,895
2020-06-19 $40.59 $40.73 $40.15 $40.19 $37.84 8,842
2020-06-18 $40.25 $40.54 $40.25 $40.50 $38.13 90,701
2020-06-17 $40.79 $40.88 $40.52 $40.58 $38.20 58,083
2020-06-16 $40.75 $40.82 $40.27 $40.50 $38.13 131,808
2020-06-15 $39.09 $39.77 $39.09 $39.75 $37.42 13,770
2020-06-12 $40.25 $40.30 $39.85 $40.21 $37.86 38,304
2020-06-11 $40.06 $40.22 $39.27 $39.36 $37.06 48,557
2020-06-10 $41.26 $41.26 $41.00 $41.07 $38.67 15,570
2020-06-09 $41.17 $41.42 $41.10 $41.38 $38.96 36,770
2020-06-08 $41.59 $41.84 $41.31 $41.78 $39.33 22,876
2020-06-05 $41.66 $41.85 $41.56 $41.66 $39.22 10,737
2020-06-04 $41.00 $41.22 $40.78 $40.87 $38.48 54,456
2020-06-03 $40.98 $41.35 $40.93 $41.31 $38.89 158,653
2020-06-02 $40.75 $40.98 $40.74 $40.81 $38.42 39,875
2020-06-01 $39.90 $40.36 $39.90 $40.31 $37.95 119,632
2020-05-29 $39.64 $39.83 $39.37 $39.80 $37.47 124,420
2020-05-28 $40.29 $40.53 $40.07 $40.14 $37.79 44,524
2020-05-27 $39.68 $39.68 $39.40 $39.62 $37.30 62,414
2020-05-26 $38.97 $39.16 $38.96 $39.03 $36.74 43,568
2020-05-22 $37.71 $37.79 $37.61 $37.79 $35.58 19,710
2020-05-21 $37.99 $38.03 $37.70 $37.75 $35.54 68,201
2020-05-20 $38.21 $38.30 $37.98 $38.15 $35.92 44,350
2020-05-19 $37.83 $38.00 $37.59 $37.65 $35.45 15,874
2020-05-18 $37.49 $37.96 $37.49 $37.89 $35.67 34,920
2020-05-15 $36.87 $37.03 $36.75 $36.93 $34.77 152,076
2020-05-14 $36.50 $36.99 $36.20 $36.99 $34.82 31,515
2020-05-13 $37.61 $37.64 $37.25 $37.41 $35.22 99,406
2020-05-12 $37.77 $37.78 $37.21 $37.27 $35.09 30,201
2020-05-11 $37.70 $37.95 $37.70 $37.85 $35.63 68,609
2020-05-08 $37.07 $37.24 $37.03 $37.17 $34.99 26,845
2020-05-07 $36.53 $36.63 $36.40 $36.51 $34.37 226,513
2020-05-06 $36.23 $36.24 $35.88 $35.90 $33.80 21,333
2020-05-05 $36.41 $36.50 $36.13 $36.22 $34.10 320,176
2020-05-04 $35.73 $36.10 $35.68 $36.02 $33.91 20,043
2020-05-01 $36.29 $36.47 $36.09 $36.25 $34.13 80,198
2020-04-30 $36.98 $37.07 $36.68 $36.99 $34.82 301,534
2020-04-29 $37.93 $38.18 $37.81 $37.81 $35.60 288,920
2020-04-28 $37.50 $37.50 $37.22 $37.24 $35.06 56,773
2020-04-27 $36.76 $36.92 $36.69 $36.85 $34.69 79,220
2020-04-24 $36.46 $36.57 $36.25 $36.45 $34.32 17,290
2020-04-23 $36.38 $36.78 $36.22 $36.28 $34.16 195,238
2020-04-22 $36.16 $36.25 $36.02 $36.20 $34.08 31,851
2020-04-21 $35.83 $35.99 $35.52 $35.65 $33.56 167,009
2020-04-20 $36.19 $36.42 $35.91 $35.91 $33.81 73,550
2020-04-17 $36.46 $36.46 $36.05 $36.39 $34.26 22,219
2020-04-16 $35.92 $36.14 $35.63 $36.05 $33.94 75,018
2020-04-15 $36.24 $36.38 $36.07 $36.15 $34.03 37,218
2020-04-14 $36.64 $36.77 $36.39 $36.39 $34.26 17,722
2020-04-13 $35.98 $36.07 $35.73 $36.07 $33.96 33,188
2020-04-09 $36.54 $36.63 $36.19 $36.27 $34.15 35,524
2020-04-08 $36.01 $36.20 $35.67 $35.97 $33.86 200,490
2020-04-07 $37.52 $37.52 $36.03 $36.08 $33.97 271,049
2020-04-06 $35.19 $35.91 $35.19 $35.86 $33.76 161,180
2020-04-03 $33.82 $33.83 $33.51 $33.65 $31.68 702,016
2020-04-02 $33.40 $34.34 $33.40 $34.24 $32.24 126,542
2020-04-01 $33.70 $34.11 $33.42 $33.56 $31.60 118,818
2020-03-31 $35.30 $35.56 $34.86 $35.44 $33.37 62,902
2020-03-30 $36.08 $36.50 $35.94 $36.38 $34.25 109,666
2020-03-27 $36.18 $36.43 $35.85 $35.88 $33.78 101,744
2020-03-26 $35.81 $36.64 $35.81 $36.64 $34.49 97,731
2020-03-25 $35.49 $36.35 $34.97 $36.00 $33.89 238,819
2020-03-24 $35.59 $35.81 $35.18 $35.51 $33.43 163,122
2020-03-23 $33.54 $33.54 $32.74 $33.35 $31.40 470,980
2020-03-20 $34.16 $34.69 $33.41 $33.45 $31.49 42,292
2020-03-19 $32.98 $34.14 $32.77 $33.19 $31.25 324,139
2020-03-18 $31.24 $32.28 $31.09 $31.74 $29.88 166,401
2020-03-17 $31.35 $32.49 $30.96 $32.30 $30.41 127,397
2020-03-16 $29.68 $31.08 $29.38 $30.07 $28.31 112,079
2020-03-13 $32.25 $33.30 $31.39 $33.20 $31.26 113,648
2020-03-12 $31.57 $32.00 $30.40 $30.79 $28.99 195,168
2020-03-11 $34.87 $35.10 $34.11 $34.42 $32.40 293,436
2020-03-10 $35.59 $36.09 $34.16 $36.03 $33.92 321,921
2020-03-09 $33.05 $34.40 $32.93 $33.61 $31.64 317,231
2020-03-06 $36.47 $36.85 $36.37 $36.60 $34.46 192,666
2020-03-05 $37.65 $37.83 $37.31 $37.37 $35.18 677,122
2020-03-04 $38.21 $38.63 $37.96 $38.45 $36.20 627,709
2020-03-03 $38.33 $38.62 $37.32 $37.69 $35.48 366,315
2020-03-02 $37.81 $38.65 $37.44 $38.56 $36.30 518,218
2020-02-28 $37.54 $38.03 $37.11 $38.01 $35.78 456,648
2020-02-27 $39.29 $39.78 $38.68 $38.68 $36.42 267,128
2020-02-26 $40.42 $40.77 $40.15 $40.31 $37.95 588,631
2020-02-25 $40.74 $40.77 $39.74 $39.95 $37.61 793,581
2020-02-24 $40.25 $40.64 $40.13 $40.26 $37.90 310,676
2020-02-21 $42.16 $42.16 $41.85 $41.95 $39.49 227,836
2020-02-20 $42.47 $42.56 $42.05 $42.45 $39.96 357,812
2020-02-19 $42.39 $42.60 $42.39 $42.43 $39.95 307,147
2020-02-18 $42.05 $42.18 $41.96 $42.02 $39.56 315,018
2020-02-14 $42.69 $42.69 $42.51 $42.51 $40.02 78,017
2020-02-13 $42.91 $43.09 $42.87 $42.89 $40.38 255,066
2020-02-12 $43.36 $43.44 $43.35 $43.36 $40.82 141,088
2020-02-11 $43.53 $43.68 $43.40 $43.44 $40.90 50,550
2020-02-10 $43.04 $43.27 $43.04 $43.22 $40.69 126,494
2020-02-07 $43.44 $43.48 $43.28 $43.28 $40.75 167,235
2020-02-06 $43.69 $43.78 $43.58 $43.77 $41.21 146,337
2020-02-05 $43.36 $43.48 $43.21 $43.47 $40.92 260,888
2020-02-04 $42.72 $42.96 $42.72 $42.91 $40.40 116,025
2020-02-03 $41.86 $42.18 $41.86 $42.01 $39.55 152,013
2020-01-31 $41.92 $41.92 $41.37 $41.49 $39.06 375,275
2020-01-30 $42.07 $42.42 $41.87 $42.42 $39.94 148,404
2020-01-29 $42.72 $42.73 $42.53 $42.56 $40.07 52,864
2020-01-28 $42.40 $42.71 $42.34 $42.66 $40.16 247,632
2020-01-27 $42.28 $42.52 $42.24 $42.24 $39.77 79,580
2020-01-24 $43.51 $43.52 $43.03 $43.16 $40.63 128,130
2020-01-23 $43.32 $43.43 $43.14 $43.41 $40.87 55,220
2020-01-22 $43.55 $43.61 $43.43 $43.47 $40.92 55,840
2020-01-21 $43.50 $43.56 $43.27 $43.29 $40.76 50,036
2020-01-17 $43.55 $43.65 $43.50 $43.62 $41.07 118,239
2020-01-16 $43.44 $43.60 $43.44 $43.58 $41.03 177,848
2020-01-15 $43.37 $43.50 $43.35 $43.40 $40.86 198,349
2020-01-14 $43.49 $43.73 $43.49 $43.65 $41.09 41,531
2020-01-13 $43.28 $43.59 $43.26 $43.58 $41.03 77,246
2020-01-10 $43.38 $43.45 $43.14 $43.19 $40.66 137,676
2020-01-09 $43.36 $43.50 $43.34 $43.48 $40.93 40,628
2020-01-08 $42.74 $43.19 $42.74 $43.01 $40.49 50,124
2020-01-07 $42.90 $42.95 $42.78 $42.79 $40.28 156,603
2020-01-06 $42.36 $42.72 $42.33 $42.72 $40.22 299,683
2020-01-03 $42.30 $42.64 $42.30 $42.39 $39.91 96,723
2020-01-02 $43.08 $43.18 $42.85 $43.05 $40.53 70,332
2019-12-31 $42.37 $42.66 $42.37 $42.65 $40.15 149,471
2019-12-30 $42.98 $42.98 $42.55 $42.61 $40.12 114,791
2019-12-27 $43.28 $43.30 $43.13 $43.22 $40.69 210,605
2019-12-26 $43.20 $43.33 $43.20 $43.32 $40.78 111,673
2019-12-24 $43.12 $43.12 $43.01 $43.09 $40.57 24,383
2019-12-23 $43.16 $43.28 $43.16 $43.24 $40.71 118,526
2019-12-20 $43.29 $43.38 $43.25 $43.32 $40.78 14,530
2019-12-19 $43.24 $43.31 $43.21 $43.28 $40.75 61,728
2019-12-18 $43.33 $43.40 $43.33 $43.39 $40.85 87,971
2019-12-17 $43.54 $43.65 $43.50 $43.59 $41.04 164,149
2019-12-16 $43.44 $43.69 $43.44 $43.65 $41.09 85,891
2019-12-13 $43.12 $43.44 $43.10 $43.34 $40.80 170,616
2019-12-12 $42.64 $43.25 $42.52 $43.23 $40.70 246,525
2019-12-11 $42.71 $42.85 $42.71 $42.82 $40.31 92,991
2019-12-10 $42.81 $42.93 $42.72 $42.79 $40.28 45,058
2019-12-09 $42.86 $42.94 $42.76 $42.76 $40.26 67,788
2019-12-06 $42.99 $43.06 $42.96 $43.00 $40.48 98,958
2019-12-05 $42.72 $42.72 $42.51 $42.58 $40.09 100,159
2019-12-04 $42.60 $42.77 $42.55 $42.75 $40.25 219,073
2019-12-03 $41.87 $42.24 $41.82 $42.24 $39.77 287,249
2019-12-02 $42.56 $42.56 $41.90 $42.22 $39.75 330,347
2019-11-29 $42.48 $42.51 $42.38 $42.41 $39.93 124,573
2019-11-27 $42.74 $42.87 $42.67 $42.87 $40.36 345,834
2019-11-26 $42.54 $42.62 $42.52 $42.56 $40.07 80,690
2019-11-25 $42.47 $42.62 $42.47 $42.62 $40.12 60,375
2019-11-22 $42.18 $42.26 $42.11 $42.21 $39.74 28,619
2019-11-21 $42.14 $42.21 $42.02 $42.13 $39.66 56,962
2019-11-20 $42.13 $42.27 $41.93 $42.10 $39.64 101,019
2019-11-19 $42.36 $42.36 $42.11 $42.20 $39.73 123,967
2019-11-18 $42.26 $42.40 $42.20 $42.37 $39.89 89,733
2019-11-15 $42.24 $42.39 $42.22 $42.38 $39.90 133,974
2019-11-14 $41.91 $42.03 $41.79 $41.99 $39.53 157,170
2019-11-13 $42.12 $42.37 $42.10 $42.32 $39.84 130,683
2019-11-12 $42.55 $42.73 $42.46 $42.56 $40.07 96,664
2019-11-11 $42.31 $42.47 $42.29 $42.47 $39.98 150,522
2019-11-08 $42.50 $42.64 $42.34 $42.64 $40.14 377,762
2019-11-07 $42.70 $42.88 $42.67 $42.70 $40.20 95,386
2019-11-06 $42.34 $42.42 $42.21 $42.29 $39.81 234,919
2019-11-05 $42.39 $42.54 $42.34 $42.41 $39.93 1,343,185
2019-11-04 $42.09 $42.24 $42.09 $42.24 $39.77 175,526
2019-11-01 $41.70 $41.84 $41.63 $41.80 $39.35 407,353
2019-10-31 $41.31 $41.32 $41.11 $41.27 $38.85 125,125
2019-10-30 $41.51 $41.59 $41.32 $41.59 $39.16 49,675
2019-10-29 $41.38 $41.50 $41.38 $41.44 $39.01 179,418
2019-10-28 $41.14 $41.35 $41.14 $41.32 $38.90 232,039
2019-10-25 $40.90 $41.14 $40.90 $41.11 $38.70 52,790
2019-10-24 $41.09 $41.12 $40.92 $41.10 $38.69 48,352
2019-10-23 $40.92 $41.15 $40.92 $41.09 $38.68 242,888
2019-10-22 $40.87 $41.04 $40.83 $40.83 $38.44 490,121
2019-10-21 $40.82 $40.90 $40.76 $40.89 $38.50 38,112
2019-10-18 $40.45 $40.55 $40.40 $40.47 $38.10 61,999
2019-10-17 $40.63 $40.71 $40.47 $40.64 $38.26 240,881
2019-10-16 $40.67 $40.80 $40.67 $40.76 $38.37 144,338
2019-10-15 $40.47 $40.98 $40.39 $40.91 $38.51 681,901
2019-10-14 $40.15 $40.21 $40.09 $40.15 $37.80 189,072
2019-10-11 $40.11 $40.55 $40.11 $40.30 $37.94 423,878
2019-10-10 $39.35 $39.72 $39.25 $39.62 $37.30 175,761
2019-10-09 $39.40 $39.56 $39.36 $39.47 $37.16 117,994
2019-10-08 $39.17 $39.31 $39.00 $39.03 $36.74 156,312
2019-10-07 $39.23 $39.56 $39.21 $39.34 $37.04 96,469
2019-10-04 $39.06 $39.41 $39.06 $39.39 $37.08 146,430
2019-10-03 $38.76 $38.96 $38.46 $38.93 $36.65 537,306
2019-10-02 $39.25 $39.25 $38.75 $38.84 $36.57 62,420
2019-10-01 $39.99 $40.01 $39.46 $39.55 $37.23 126,219
2019-09-30 $39.53 $39.85 $39.53 $39.82 $37.49 222,465
2019-09-27 $39.84 $39.88 $39.55 $39.65 $37.33 148,572
2019-09-26 $40.18 $40.20 $40.03 $40.16 $37.81 37,913
2019-09-25 $39.79 $40.07 $39.64 $40.04 $37.70 131,624
2019-09-24 $40.12 $40.13 $39.64 $39.66 $37.34 229,892
2019-09-23 $39.66 $39.79 $39.61 $39.71 $37.39 63,785
2019-09-20 $39.99 $40.08 $39.78 $39.78 $37.45 52,457
2019-09-19 $40.02 $40.19 $40.02 $40.03 $37.69 89,227
2019-09-18 $39.72 $39.87 $39.61 $39.86 $37.53 40,904
2019-09-17 $39.66 $39.86 $39.66 $39.85 $37.52 158,142
2019-09-16 $39.68 $39.81 $39.66 $39.70 $37.38 34,080
2019-09-13 $39.81 $39.98 $39.78 $39.93 $37.59 372,064
2019-09-12 $39.34 $39.52 $39.22 $39.47 $37.16 139,351
2019-09-11 $39.08 $39.10 $38.97 $39.10 $36.81 95,832
2019-09-10 $38.50 $38.64 $38.44 $38.64 $36.38 40,848
2019-09-09 $38.39 $38.46 $38.32 $38.46 $36.21 91,255
2019-09-06 $37.99 $38.12 $37.91 $38.09 $35.86 132,768
2019-09-05 $37.88 $38.14 $37.88 $38.02 $35.79 307,452
2019-09-04 $37.37 $37.51 $37.34 $37.50 $35.30 103,468
2019-09-03 $37.18 $37.23 $37.04 $37.16 $34.98 116,073
2019-08-30 $37.31 $37.31 $37.13 $37.26 $35.08 127,227
2019-08-29 $37.13 $37.25 $37.04 $37.17 $34.99 91,198
2019-08-28 $36.61 $36.83 $36.53 $36.83 $34.67 62,703
2019-08-27 $36.88 $36.92 $36.60 $36.60 $34.46 100,730
2019-08-26 $36.94 $36.96 $36.79 $36.91 $34.75 158,535
2019-08-23 $36.76 $36.92 $36.04 $36.06 $33.95 145,581
2019-08-22 $36.97 $37.01 $36.76 $36.87 $34.71 65,244
2019-08-21 $36.99 $37.08 $36.98 $36.99 $34.82 36,941
2019-08-20 $36.91 $36.91 $36.72 $36.72 $34.57 61,366
2019-08-19 $37.04 $37.04 $36.96 $36.98 $34.81 175,617
2019-08-16 $36.61 $36.87 $36.60 $36.84 $34.68 186,791
2019-08-15 $36.45 $36.49 $36.17 $36.35 $34.22 81,641
2019-08-14 $36.25 $36.28 $35.91 $35.95 $33.85 155,591
2019-08-13 $36.25 $37.18 $36.25 $37.11 $34.94 323,363
2019-08-12 $36.41 $36.48 $36.13 $36.22 $34.10 155,915
2019-08-09 $36.90 $36.90 $36.45 $36.66 $34.51 166,704
2019-08-08 $36.87 $37.23 $36.86 $37.22 $35.04 144,383
2019-08-07 $36.52 $37.05 $36.33 $36.99 $34.82 130,964
2019-08-06 $36.82 $36.89 $36.46 $36.88 $34.72 338,643
2019-08-05 $36.72 $36.76 $36.06 $36.30 $34.17 698,107
2019-08-02 $37.56 $37.57 $37.17 $37.35 $35.16 146,872
2019-08-01 $38.44 $38.64 $37.70 $37.81 $35.60 207,697
2019-07-31 $38.46 $38.59 $38.18 $38.38 $36.13 171,867
2019-07-30 $38.41 $38.42 $38.29 $38.33 $36.09 114,110
2019-07-29 $38.60 $38.66 $38.54 $38.62 $36.36 62,142
2019-07-26 $38.55 $38.67 $38.55 $38.63 $36.37 50,359
2019-07-25 $38.68 $38.68 $38.52 $38.53 $36.27 32,637
2019-07-24 $38.63 $38.79 $38.63 $38.77 $36.50 87,133
2019-07-23 $38.69 $38.74 $38.58 $38.74 $36.47 47,671
2019-07-22 $38.30 $38.30 $38.21 $38.29 $36.05 53,632
2019-07-19 $38.29 $38.31 $38.16 $38.21 $35.97 39,591
2019-07-18 $37.77 $37.94 $37.74 $37.89 $35.67 67,041
2019-07-17 $38.41 $38.45 $38.27 $38.28 $36.04 15,013
2019-07-16 $38.40 $38.44 $38.35 $38.37 $36.12 182,960
2019-07-15 $38.55 $38.58 $38.48 $38.53 $36.27 73,220
2019-07-12 $38.53 $38.54 $38.46 $38.50 $36.25 65,569
2019-07-11 $38.66 $38.70 $38.54 $38.67 $36.41 67,784
2019-07-10 $38.65 $38.73 $38.56 $38.57 $36.31 216,148
2019-07-09 $38.45 $38.55 $38.45 $38.54 $36.28 157,656
2019-07-08 $38.76 $38.81 $38.72 $38.81 $36.54 45,873
2019-07-05 $38.80 $38.95 $38.70 $38.92 $36.64 47,881
2019-07-03 $38.77 $38.88 $38.74 $38.85 $36.58 300,626
2019-07-02 $38.84 $38.91 $38.69 $38.77 $36.50 53,319
2019-07-01 $38.99 $38.99 $38.75 $38.87 $36.59 90,316
2019-06-28 $38.08 $38.15 $38.04 $38.07 $35.84 104,468
2019-06-27 $39.04 $39.08 $38.97 $39.01 $35.70 77,643
2019-06-26 $38.91 $38.93 $38.82 $38.83 $35.54 67,873
2019-06-25 $38.86 $38.88 $38.65 $38.65 $35.37 126,317
2019-06-24 $38.91 $38.95 $38.83 $38.86 $35.57 90,115
2019-06-21 $38.96 $39.12 $38.84 $38.85 $35.56 195,223
2019-06-20 $39.46 $39.46 $39.05 $39.25 $35.92 138,255
2019-06-19 $39.15 $39.21 $39.03 $39.17 $35.85 107,110
2019-06-18 $38.60 $38.96 $38.59 $38.95 $35.65 201,153
2019-06-17 $38.71 $38.80 $38.71 $38.73 $35.45 31,150
2019-06-14 $38.63 $38.65 $38.52 $38.63 $35.36 24,793
2019-06-13 $38.79 $38.80 $38.56 $38.65 $35.37 172,899
2019-06-12 $38.95 $38.96 $38.73 $38.75 $35.47 52,998
2019-06-11 $39.33 $39.36 $39.12 $39.14 $35.82 28,101
2019-06-10 $39.02 $39.14 $39.00 $39.01 $35.70 34,011
2019-06-07 $38.44 $38.74 $38.44 $38.72 $35.44 30,853
2019-06-06 $38.25 $38.45 $38.20 $38.37 $35.12 114,331
2019-06-05 $38.36 $38.37 $38.10 $38.32 $35.07 1,162,257
2019-06-04 $37.83 $38.18 $37.74 $38.17 $34.93 496,298
2019-06-03 $37.78 $37.85 $37.55 $37.65 $34.46 434,192
2019-05-31 $37.65 $37.80 $37.58 $37.63 $34.44 317,415
2019-05-30 $38.43 $38.55 $38.31 $38.48 $35.22 110,364
2019-05-29 $38.31 $38.35 $38.01 $38.30 $35.05 729,739
2019-05-28 $38.75 $38.84 $38.38 $38.38 $35.13 127,410
2019-05-24 $38.72 $38.79 $38.52 $38.65 $35.37 356,852
2019-05-23 $38.41 $38.41 $38.10 $38.23 $34.99 630,412
2019-05-22 $38.74 $38.84 $38.70 $38.75 $35.47 554,195
2019-05-21 $39.06 $39.18 $39.00 $39.15 $35.83 472,383
2019-05-20 $38.65 $38.78 $38.55 $38.67 $35.39 107,202
2019-05-17 $38.84 $39.12 $38.84 $38.88 $35.58 31,093
2019-05-16 $38.83 $39.14 $38.83 $38.98 $35.68 177,094
2019-05-15 $38.19 $38.75 $38.19 $38.70 $35.42 142,480
2019-05-14 $38.58 $38.76 $38.52 $38.62 $35.35 110,905
2019-05-13 $38.14 $38.20 $37.91 $37.98 $34.76 156,706
2019-05-10 $38.68 $39.13 $38.38 $39.10 $35.79 209,230
2019-05-09 $38.49 $38.82 $38.27 $38.77 $35.48 355,061
2019-05-08 $39.06 $39.28 $39.01 $39.12 $35.80 193,660
2019-05-07 $39.97 $39.98 $39.34 $39.46 $36.12 108,335
2019-05-06 $40.03 $40.43 $40.03 $40.41 $36.99 476,348
2019-05-03 $40.69 $40.93 $40.69 $40.90 $37.43 600,572
2019-05-02 $40.55 $40.61 $40.34 $40.53 $37.09 28,614
2019-05-01 $40.71 $40.72 $40.45 $40.49 $37.06 144,568
2019-04-30 $40.74 $40.74 $40.55 $40.64 $37.20 48,526
2019-04-29 $40.76 $40.91 $40.76 $40.85 $37.39 143,489
2019-04-26 $40.55 $40.70 $40.47 $40.70 $37.25 69,121
2019-04-25 $40.36 $40.39 $40.28 $40.32 $36.90 205,860
2019-04-24 $40.37 $40.47 $40.28 $40.41 $36.99 77,683
2019-04-23 $40.62 $40.77 $40.60 $40.76 $37.31 350,640
2019-04-22 $40.45 $40.61 $40.45 $40.59 $37.15 126,445
2019-04-18 $40.76 $40.79 $40.65 $40.70 $37.25 259,554
2019-04-17 $40.85 $40.85 $40.65 $40.72 $37.27 929,506
2019-04-16 $40.79 $40.80 $40.68 $40.68 $37.23 19,301
2019-04-15 $40.59 $40.62 $40.50 $40.51 $37.08 167,346
2019-04-12 $40.49 $40.52 $40.42 $40.52 $37.09 16,560
2019-04-11 $40.07 $40.18 $40.05 $40.14 $36.74 99,002
2019-04-10 $40.13 $40.16 $39.99 $40.04 $36.65 38,355
2019-04-09 $40.18 $40.18 $40.04 $40.09 $36.69 61,549
2019-04-08 $40.36 $40.49 $40.30 $40.49 $37.06 102,183
2019-04-05 $40.57 $40.64 $40.55 $40.59 $37.15 80,286
2019-04-04 $40.42 $40.53 $40.42 $40.53 $37.09 134,524
2019-04-03 $40.58 $40.63 $40.40 $40.52 $37.09 242,260
2019-04-02 $40.26 $40.28 $40.16 $40.23 $36.82 81,190
2019-04-01 $40.11 $40.55 $40.11 $40.52 $37.09 128,013
2019-03-29 $39.82 $39.84 $39.72 $39.79 $36.42 124,310
2019-03-28 $39.68 $39.75 $39.57 $39.74 $36.37 78,064
2019-03-27 $39.90 $39.97 $39.46 $39.68 $36.32 280,787
2019-03-26 $39.96 $40.07 $39.72 $39.87 $36.49 75,913
2019-03-25 $38.97 $39.18 $38.86 $39.18 $35.86 429,452
2019-03-22 $39.55 $39.61 $39.08 $39.12 $35.80 284,904
2019-03-21 $39.44 $39.88 $39.44 $39.88 $36.50 303,530
2019-03-20 $39.74 $39.79 $39.51 $39.55 $36.20 57,519
2019-03-19 $39.91 $39.94 $39.70 $39.79 $36.42 904,087
2019-03-18 $39.79 $39.85 $39.73 $39.79 $36.42 121,741
2019-03-15 $39.59 $39.76 $39.50 $39.69 $36.33 45,109
2019-03-14 $39.21 $39.42 $39.18 $39.30 $35.97 103,512
2019-03-13 $39.42 $39.66 $39.42 $39.52 $36.17 38,098
2019-03-12 $39.41 $39.53 $39.38 $39.44 $36.10 50,886
2019-03-11 $38.94 $39.35 $38.94 $39.32 $35.99 45,149
2019-03-08 $38.50 $38.85 $38.49 $38.85 $35.56 210,330
2019-03-07 $39.42 $39.42 $39.00 $39.08 $35.77 237,382
2019-03-06 $39.78 $39.78 $39.60 $39.61 $36.25 85,849
2019-03-05 $39.89 $40.03 $39.81 $39.87 $36.49 849,374
2019-03-04 $40.03 $40.03 $39.66 $39.80 $36.43 76,006
2019-03-01 $39.90 $40.01 $39.76 $39.98 $36.59 192,361
2019-02-28 $39.65 $39.78 $39.59 $39.59 $36.23 51,718
2019-02-27 $39.84 $40.00 $39.76 $39.90 $36.52 589,388
2019-02-26 $39.89 $40.06 $39.89 $39.92 $36.54 99,465
2019-02-25 $40.05 $40.08 $39.93 $39.97 $36.58 323,155
2019-02-22 $39.65 $39.74 $39.58 $39.64 $36.28 170,458
2019-02-21 $39.58 $39.65 $39.48 $39.54 $36.19 72,966
2019-02-20 $39.65 $39.78 $39.59 $39.63 $36.27 81,179
2019-02-19 $39.36 $39.66 $39.36 $39.53 $36.18 157,687
2019-02-15 $39.13 $39.41 $39.13 $39.38 $36.04 63,225
2019-02-14 $38.92 $39.05 $38.83 $38.85 $35.56 629,717
2019-02-13 $39.14 $39.21 $39.05 $39.09 $35.78 1,364,915
2019-02-12 $38.77 $38.89 $38.77 $38.77 $35.48 89,717
2019-02-11 $38.12 $38.14 $38.03 $38.10 $34.87 38,662
2019-02-08 $37.68 $37.91 $37.64 $37.88 $34.67 70,626
2019-02-07 $38.36 $38.44 $38.09 $38.24 $35.00 75,690
2019-02-06 $38.85 $38.90 $38.74 $38.82 $35.53 49,444
2019-02-05 $39.10 $39.17 $39.02 $39.10 $35.79 282,350
2019-02-04 $38.84 $39.02 $38.82 $39.02 $35.71 120,360
2019-02-01 $38.60 $38.77 $38.58 $38.69 $35.41 356,751
2019-01-31 $38.46 $38.71 $38.43 $38.64 $35.37 251,107
2019-01-30 $38.52 $38.78 $38.48 $38.61 $35.34 167,260
2019-01-29 $38.47 $38.57 $38.29 $38.29 $35.04 237,579
2019-01-28 $38.20 $38.31 $38.10 $38.27 $35.03 418,517
2019-01-25 $38.69 $38.72 $38.52 $38.57 $35.30 157,332
2019-01-24 $38.14 $38.27 $38.07 $38.21 $34.97 36,110
2019-01-23 $38.30 $38.36 $37.78 $37.96 $34.74 155,479
2019-01-22 $38.22 $38.27 $37.81 $37.98 $34.76 207,669
2019-01-18 $38.63 $38.86 $38.49 $38.82 $35.53 725,971
2019-01-17 $37.65 $38.27 $37.65 $38.11 $34.88 257,689
2019-01-16 $37.94 $38.15 $37.94 $38.10 $34.87 104,832
2019-01-15 $37.70 $37.93 $37.60 $37.80 $34.60 329,314
2019-01-14 $37.10 $37.38 $37.07 $37.18 $34.03 149,382
2019-01-11 $37.39 $37.48 $37.33 $37.44 $34.27 128,392
2019-01-10 $37.30 $37.85 $37.25 $37.85 $34.64 422,143
2019-01-09 $37.62 $37.66 $37.34 $37.43 $34.26 28,249
2019-01-08 $37.64 $37.68 $37.30 $37.50 $34.32 264,681
2019-01-07 $37.15 $37.56 $37.06 $37.31 $34.15 199,775
2019-01-04 $36.33 $37.20 $36.29 $37.11 $33.96 1,010,865
2019-01-03 $35.94 $36.05 $35.42 $35.56 $32.55 40,639
2019-01-02 $35.74 $36.50 $35.74 $36.28 $33.21 236,828
2018-12-31 $36.54 $36.60 $36.11 $36.30 $33.22 540,448
2018-12-28 $36.65 $36.78 $36.42 $36.57 $33.47 267,570
2018-12-27 $35.98 $36.77 $35.72 $36.77 $33.65 275,362
2018-12-26 $35.70 $36.42 $35.30 $36.22 $33.15 4,624,352
2018-12-24 $35.48 $35.78 $35.14 $35.24 $32.25 211,530
2018-12-21 $36.25 $36.62 $35.98 $36.02 $32.97 260,206
2018-12-20 $37.28 $37.50 $36.77 $37.15 $34.00 464,733
2018-12-19 $38.18 $38.56 $37.55 $37.79 $34.59 324,864
2018-12-18 $38.91 $39.07 $38.65 $38.77 $35.11 465,818
2018-12-17 $39.19 $39.19 $38.55 $38.77 $35.11 4,097,655
2018-12-14 $39.36 $39.54 $39.23 $39.28 $35.57 147,075
2018-12-13 $39.91 $40.00 $39.74 $39.78 $36.03 246,118
2018-12-12 $39.94 $40.08 $39.75 $39.76 $36.01 60,257
2018-12-11 $39.51 $39.61 $39.09 $39.35 $35.64 216,657
2018-12-10 $39.28 $39.48 $38.74 $39.34 $35.63 121,900
2018-12-07 $39.76 $39.96 $39.29 $39.36 $35.65 292,528
2018-12-06 $39.23 $39.77 $38.80 $39.71 $35.96 392,512
2018-12-04 $40.74 $40.82 $39.79 $39.79 $36.03 192,628
2018-12-03 $41.79 $41.79 $41.47 $41.66 $37.73 211,278
2018-11-30 $40.99 $41.16 $40.99 $41.09 $37.21 844,818
2018-11-29 $40.95 $41.12 $40.82 $40.98 $37.11 189,325
2018-11-28 $40.95 $41.28 $40.81 $41.25 $37.36 212,213
2018-11-27 $40.58 $40.77 $40.52 $40.71 $36.87 117,586
2018-11-26 $40.55 $40.74 $40.54 $40.72 $36.88 47,804
2018-11-23 $39.79 $40.08 $39.79 $39.85 $36.09 20,076
2018-11-21 $40.04 $40.30 $40.03 $40.05 $36.27 236,104
2018-11-20 $39.56 $39.76 $39.37 $39.45 $35.73 60,967
2018-11-19 $40.42 $40.48 $39.94 $40.02 $36.24 91,622
2018-11-16 $39.95 $40.44 $39.93 $40.29 $36.49 70,898
2018-11-15 $40.09 $40.62 $39.97 $40.56 $36.73 244,870
2018-11-14 $40.63 $40.69 $40.08 $40.25 $36.45 152,201
2018-11-13 $40.20 $40.62 $40.13 $40.28 $36.48 158,356
2018-11-12 $40.93 $40.93 $40.30 $40.33 $36.52 334,039
2018-11-09 $40.96 $40.98 $40.76 $40.92 $37.06 128,157
2018-11-08 $41.42 $41.50 $41.28 $41.41 $37.50 1,033,547
2018-11-07 $41.19 $41.58 $41.03 $41.58 $37.66 78,562
2018-11-06 $40.89 $41.14 $40.88 $41.08 $37.20 278,147
2018-11-05 $40.52 $40.71 $40.34 $40.59 $36.76 595,232
2018-11-02 $40.91 $40.92 $40.38 $40.61 $36.78 1,936,412
2018-11-01 $40.13 $40.27 $39.97 $40.27 $36.47 112,565
2018-10-31 $40.48 $40.65 $40.36 $40.40 $36.59 250,883
2018-10-30 $39.59 $40.06 $39.51 $40.05 $36.27 121,973
2018-10-29 $39.70 $39.87 $38.78 $39.13 $35.44 161,425
2018-10-26 $39.21 $39.65 $38.61 $39.23 $35.53 281,390
2018-10-25 $39.71 $40.33 $39.68 $40.13 $36.34 847,686
2018-10-24 $40.46 $40.53 $39.29 $39.36 $35.65 311,874
2018-10-23 $40.27 $40.89 $39.95 $40.77 $36.92 178,426
2018-10-22 $41.63 $41.63 $41.32 $41.38 $37.47 191,324
2018-10-19 $41.64 $41.95 $41.50 $41.57 $37.65 177,572
2018-10-18 $41.93 $42.00 $41.10 $41.34 $37.44 152,376
2018-10-17 $42.14 $42.28 $41.83 $42.25 $38.26 94,174
2018-10-16 $41.71 $42.19 $41.71 $42.11 $38.14 506,619
2018-10-15 $41.02 $41.45 $40.88 $41.21 $37.32 104,039
2018-10-12 $41.37 $41.52 $40.81 $41.40 $37.49 425,323
2018-10-11 $41.84 $42.20 $40.98 $41.28 $37.38 544,738
2018-10-10 $43.43 $43.43 $42.14 $42.17 $38.19 206,517
2018-10-09 $43.26 $43.56 $43.20 $43.46 $39.36 124,252
2018-10-08 $43.52 $43.86 $43.36 $43.80 $39.67 174,126
2018-10-05 $44.01 $44.15 $43.61 $43.82 $39.68 207,460
2018-10-04 $44.24 $44.24 $43.61 $43.90 $39.76 311,949
2018-10-03 $44.59 $44.80 $44.54 $44.61 $40.40 343,746
2018-10-02 $44.64 $44.89 $44.64 $44.81 $40.58 269,643
2018-10-01 $44.88 $45.17 $44.88 $45.08 $40.83 115,478
2018-09-28 $44.49 $44.69 $44.46 $44.56 $40.35 170,439
2018-09-27 $44.30 $44.78 $44.30 $44.55 $40.35 364,170
2018-09-26 $44.59 $44.69 $44.43 $44.44 $40.25 221,426
2018-09-25 $44.38 $44.43 $44.28 $44.28 $40.10 1,350,476
2018-09-24 $43.92 $43.98 $43.83 $43.94 $39.79 227,944
2018-09-21 $43.94 $44.14 $43.94 $44.02 $39.87 133,950
2018-09-20 $43.83 $44.00 $43.74 $43.97 $39.82 217,503
2018-09-19 $43.70 $43.82 $43.67 $43.73 $39.60 187,231
2018-09-18 $43.26 $43.74 $43.24 $43.58 $39.47 252,849
2018-09-17 $42.67 $42.70 $42.39 $42.39 $38.39 304,842
2018-09-14 $42.45 $42.52 $42.32 $42.41 $38.41 152,421
2018-09-13 $41.90 $42.05 $41.89 $41.95 $37.99 94,911
2018-09-12 $41.25 $41.44 $41.14 $41.33 $37.43 148,875
2018-09-11 $41.17 $41.45 $41.17 $41.43 $37.52 96,492
2018-09-10 $41.19 $41.25 $41.10 $41.17 $37.28 96,229
2018-09-07 $41.02 $41.18 $40.86 $41.03 $37.16 181,565
2018-09-06 $41.16 $41.23 $40.90 $41.19 $37.30 182,996
2018-09-05 $41.39 $41.41 $41.22 $41.35 $37.45 245,133
2018-09-04 $41.72 $41.80 $41.55 $41.77 $37.83 216,295
2018-08-31 $42.01 $42.14 $41.92 $42.14 $38.16 312,911
2018-08-30 $42.16 $42.23 $41.82 $42.01 $38.04 366,523
2018-08-29 $42.36 $42.61 $42.34 $42.59 $38.57 560,450
2018-08-28 $42.23 $42.27 $42.13 $42.21 $38.23 53,948
2018-08-27 $42.06 $42.28 $42.06 $42.28 $38.29 51,780
2018-08-24 $41.65 $41.71 $41.64 $41.64 $37.71 238,105
2018-08-23 $41.38 $41.64 $41.38 $41.57 $37.65 76,595
2018-08-22 $41.37 $41.55 $41.37 $41.41 $37.50 418,638
2018-08-21 $41.18 $41.28 $41.17 $41.19 $37.30 45,212
2018-08-20 $41.14 $41.24 $41.11 $41.11 $37.23 172,549
2018-08-17 $41.01 $41.24 $40.89 $41.14 $37.26 362,405
2018-08-16 $40.94 $41.26 $40.91 $41.10 $37.22 141,666
2018-08-15 $40.92 $40.97 $40.59 $40.80 $36.95 78,556
2018-08-14 $41.33 $41.55 $41.23 $41.49 $37.57 99,553
2018-08-13 $41.24 $41.32 $41.05 $41.14 $37.26 116,648
2018-08-10 $41.55 $41.57 $41.29 $41.44 $37.53 125,022
2018-08-09 $42.18 $42.24 $42.10 $42.13 $38.15 66,297
2018-08-08 $42.27 $42.32 $42.20 $42.29 $38.30 51,501
2018-08-07 $42.35 $42.46 $42.35 $42.42 $38.42 189,251
2018-08-06 $42.01 $42.14 $41.99 $42.06 $38.09 82,573
2018-08-03 $42.15 $42.35 $42.11 $42.34 $38.34 208,082
2018-08-02 $42.26 $42.55 $42.25 $42.50 $38.49 54,986
2018-08-01 $42.86 $42.96 $42.60 $42.71 $38.68 765,998
2018-07-31 $42.54 $42.75 $42.49 $42.57 $38.55 198,645
2018-07-30 $42.86 $42.87 $42.56 $42.58 $38.56 39,317
2018-07-27 $43.02 $43.10 $42.79 $42.86 $38.81 170,420
2018-07-26 $42.88 $42.93 $42.79 $42.83 $38.79 132,931
2018-07-25 $42.42 $42.77 $42.35 $42.66 $38.63 396,421
2018-07-24 $42.51 $42.55 $42.34 $42.40 $38.40 189,954
2018-07-23 $42.22 $42.36 $42.20 $42.32 $38.33 196,296
2018-07-20 $42.06 $42.22 $42.06 $42.10 $38.13 127,463
2018-07-19 $42.42 $42.47 $42.24 $42.34 $38.34 611,848
2018-07-18 $42.48 $42.60 $42.45 $42.51 $38.50 91,446
2018-07-17 $42.32 $42.60 $42.32 $42.55 $38.53 138,044
2018-07-16 $42.09 $42.14 $41.98 $42.00 $38.04 74,043
2018-07-13 $41.96 $42.00 $41.90 $41.98 $38.02 391,516
2018-07-12 $41.59 $41.66 $41.54 $41.66 $37.73 53,889
2018-07-11 $41.29 $41.48 $41.29 $41.44 $37.53 97,372
2018-07-10 $41.64 $41.75 $41.61 $41.71 $37.77 371,754
2018-07-09 $41.49 $41.73 $41.49 $41.70 $37.76 119,636
2018-07-06 $40.88 $41.12 $40.84 $40.99 $37.12 605,369
2018-07-05 $40.81 $40.87 $40.71 $40.87 $37.01 59,254
2018-07-03 $41.05 $41.07 $40.81 $40.81 $36.96 113,568
2018-07-02 $40.81 $41.02 $40.75 $41.01 $37.14 130,642
2018-06-29 $41.64 $41.77 $41.59 $41.63 $37.70 34,506
2018-06-28 $41.49 $41.74 $41.34 $41.64 $37.71 278,197
2018-06-27 $41.81 $41.96 $41.51 $41.51 $37.59 142,730
2018-06-26 $41.64 $41.88 $41.55 $41.73 $37.79 98,736
2018-06-25 $41.62 $41.63 $41.15 $41.38 $37.47 123,136
2018-06-22 $42.17 $42.20 $41.99 $41.99 $38.03 79,925
2018-06-21 $41.92 $41.93 $41.70 $41.78 $37.84 86,569
2018-06-20 $42.04 $42.11 $41.92 $42.09 $38.12 106,427
2018-06-19 $42.79 $42.97 $42.70 $42.95 $37.99 121,487
2018-06-18 $43.45 $43.61 $43.36 $43.60 $38.57 54,143
2018-06-15 $43.93 $43.96 $43.71 $43.93 $38.86 403,185
2018-06-14 $44.07 $44.18 $44.04 $44.13 $39.04 116,468
2018-06-13 $44.21 $44.22 $44.02 $44.02 $38.94 169,726
2018-06-12 $44.08 $44.13 $44.00 $44.02 $38.94 114,148
2018-06-11 $44.13 $44.30 $44.11 $44.22 $39.12 148,435
2018-06-08 $43.73 $43.86 $43.67 $43.83 $38.77 112,143
2018-06-07 $44.04 $44.09 $43.70 $43.81 $38.75 504,353
2018-06-06 $43.79 $43.98 $43.70 $43.95 $38.88 215,364
2018-06-05 $43.58 $43.66 $43.51 $43.64 $38.60 312,788
2018-06-04 $43.71 $43.77 $43.66 $43.70 $38.66 202,540
2018-06-01 $43.28 $43.38 $43.25 $43.34 $38.34 205,116
2018-05-31 $42.85 $42.85 $42.61 $42.71 $37.78 180,242
2018-05-30 $42.88 $43.12 $42.82 $43.10 $38.12 298,139
2018-05-29 $42.79 $42.97 $42.48 $42.67 $37.74 1,664,145
2018-05-25 $43.21 $43.32 $43.16 $43.26 $38.27 99,783
2018-05-24 $43.46 $43.48 $42.91 $43.36 $38.35 330,122
2018-05-23 $43.82 $43.96 $43.75 $43.96 $38.89 129,574
2018-05-22 $44.50 $44.54 $44.37 $44.42 $39.29 140,395
2018-05-21 $44.55 $44.61 $44.52 $44.56 $39.42 194,232
2018-05-18 $44.52 $44.58 $44.36 $44.37 $39.25 129,053
2018-05-17 $44.46 $44.62 $44.41 $44.52 $39.38 352,543
2018-05-16 $44.24 $44.34 $44.17 $44.33 $39.21 2,224,854
2018-05-15 $44.22 $44.29 $44.17 $44.21 $39.11 203,622
2018-05-14 $44.28 $44.38 $44.28 $44.36 $39.24 235,183
2018-05-11 $43.93 $44.02 $43.93 $43.98 $38.90 89,016
2018-05-10 $43.69 $43.78 $43.65 $43.72 $38.67 185,798
2018-05-09 $43.41 $43.58 $43.40 $43.57 $38.54 34,914
2018-05-08 $43.65 $43.75 $43.55 $43.69 $38.65 284,321
2018-05-07 $43.57 $43.66 $43.46 $43.53 $38.51 1,053,087
2018-05-04 $43.00 $43.57 $42.93 $43.51 $38.49 165,946
2018-05-03 $43.17 $43.32 $42.82 $43.22 $38.23 304,143
2018-05-02 $43.46 $43.58 $43.39 $43.43 $38.42 348,340
2018-05-01 $43.51 $43.73 $43.46 $43.73 $38.68 80,989
2018-04-30 $43.67 $43.84 $43.50 $43.52 $38.50 73,448
2018-04-27 $43.73 $43.73 $43.49 $43.53 $38.51 138,897
2018-04-26 $43.55 $43.80 $43.46 $43.74 $38.69 261,494
2018-04-25 $43.39 $43.50 $43.25 $43.46 $38.44 531,522
2018-04-24 $43.50 $43.57 $42.95 $43.10 $38.12 230,332
2018-04-23 $43.10 $43.22 $43.06 $43.22 $38.23 59,601
2018-04-20 $43.01 $43.06 $42.82 $42.88 $37.93 297,892
2018-04-19 $42.85 $42.93 $42.72 $42.88 $37.93 260,053
2018-04-18 $42.93 $43.05 $42.89 $43.00 $38.04 283,054
2018-04-17 $42.50 $42.70 $42.47 $42.60 $37.68 140,645
2018-04-16 $42.62 $42.64 $42.45 $42.52 $37.61 59,111
2018-04-13 $42.64 $42.64 $42.29 $42.44 $37.54 92,244
2018-04-12 $42.40 $42.51 $42.27 $42.39 $37.50 87,544
2018-04-11 $42.30 $42.55 $42.27 $42.35 $37.46 104,654
2018-04-10 $42.53 $42.67 $42.41 $42.53 $37.62 125,786
2018-04-09 $42.30 $42.57 $42.11 $42.12 $37.26 137,256
2018-04-06 $42.18 $42.39 $41.65 $41.86 $37.03 231,573
2018-04-05 $42.47 $42.79 $42.37 $42.73 $37.80 169,442
2018-04-04 $41.36 $42.26 $41.34 $42.24 $37.36 150,479
2018-04-03 $41.94 $42.13 $41.71 $42.12 $37.26 363,706
2018-04-02 $42.00 $42.04 $41.09 $41.35 $36.58 280,074
2018-03-29 $42.07 $42.60 $41.99 $42.37 $37.48 153,593
2018-03-28 $41.82 $42.23 $41.43 $42.00 $37.15 287,814
2018-03-27 $41.67 $41.70 $40.85 $40.95 $36.22 454,501
2018-03-26 $40.57 $40.83 $40.17 $40.81 $36.10 738,908
2018-03-23 $40.77 $40.77 $39.96 $39.98 $35.37 2,217,823
2018-03-22 $41.43 $41.61 $41.03 $41.06 $36.32 518,778
2018-03-21 $41.67 $42.03 $41.60 $41.66 $36.85 404,389
2018-03-20 $41.76 $41.97 $41.73 $41.83 $37.00 395,163
2018-03-19 $41.85 $41.86 $41.15 $41.46 $36.67 585,010
2018-03-16 $42.04 $42.28 $42.03 $42.16 $37.29 227,553
2018-03-15 $42.41 $42.57 $42.20 $42.43 $37.53 128,438
2018-03-14 $42.59 $42.64 $42.12 $42.33 $37.44 59,824
2018-03-13 $42.76 $42.85 $42.19 $42.28 $37.40 392,548
2018-03-12 $42.42 $42.52 $42.22 $42.27 $37.39 432,694
2018-03-09 $42.11 $42.42 $42.04 $42.41 $37.51 782,834
2018-03-08 $41.91 $42.07 $41.82 $42.05 $37.20 310,351
2018-03-07 $41.58 $41.82 $41.44 $41.75 $36.93 89,523
2018-03-06 $42.20 $42.43 $41.96 $42.14 $37.28 396,256
2018-03-05 $41.12 $41.93 $41.12 $41.88 $37.05 339,612
2018-03-02 $40.76 $41.47 $40.49 $41.47 $36.68 171,071
2018-03-01 $42.16 $42.43 $41.15 $41.22 $36.46 618,998
2018-02-28 $43.24 $43.27 $42.64 $42.64 $37.72 389,716
2018-02-27 $43.63 $43.84 $43.28 $43.29 $38.29 315,914
2018-02-26 $43.43 $43.72 $43.32 $43.72 $38.67 149,112
2018-02-23 $42.80 $43.08 $42.66 $43.07 $38.10 280,321
2018-02-22 $42.51 $42.79 $42.33 $42.37 $37.48 267,110
2018-02-21 $42.90 $43.17 $42.62 $42.62 $37.70 204,497
2018-02-20 $42.92 $43.17 $42.79 $42.87 $37.92 235,391
2018-02-16 $42.56 $42.84 $42.54 $42.78 $37.84 467,899
2018-02-15 $42.27 $42.32 $41.80 $42.04 $37.19 1,619,125
2018-02-14 $41.37 $42.23 $41.29 $42.21 $37.34 1,531,023
2018-02-13 $41.57 $41.98 $41.51 $41.89 $37.05 1,512,307
2018-02-12 $42.49 $42.96 $42.24 $42.78 $37.84 959,765
2018-02-09 $42.47 $42.54 $40.69 $42.09 $37.23 422,731
2018-02-08 $43.23 $43.33 $41.57 $41.63 $36.82 679,429
2018-02-07 $43.25 $43.74 $43.14 $43.24 $38.25 452,118
2018-02-06 $42.72 $43.73 $42.45 $43.62 $38.58 515,331
2018-02-05 $43.95 $44.37 $42.36 $42.36 $37.47 1,948,596
2018-02-02 $45.40 $45.45 $44.85 $44.85 $39.67 317,351
2018-02-01 $45.17 $45.51 $45.12 $45.22 $40.00 486,424
2018-01-31 $44.93 $45.17 $44.87 $44.96 $39.77 1,794,168
2018-01-30 $45.00 $45.20 $44.83 $45.07 $39.87 2,324,081
2018-01-29 $45.72 $45.81 $45.66 $45.67 $40.40 2,806,390
2018-01-26 $45.91 $46.01 $45.70 $45.99 $40.68 348,884
2018-01-25 $45.96 $45.97 $45.61 $45.87 $40.58 519,441
2018-01-24 $46.24 $46.24 $45.79 $46.07 $40.75 239,659
2018-01-23 $46.49 $46.61 $46.41 $46.50 $41.13 363,788
2018-01-22 $46.18 $46.50 $46.17 $46.50 $41.13 282,295
2018-01-19 $46.27 $46.29 $46.03 $46.22 $40.88 526,582
2018-01-18 $45.98 $46.11 $45.82 $46.07 $40.75 372,549
2018-01-17 $46.13 $46.61 $46.09 $46.48 $41.11 332,568
2018-01-16 $46.23 $46.28 $45.69 $45.79 $40.50 692,068
2018-01-12 $45.77 $46.08 $45.77 $46.05 $40.73 530,034
2018-01-11 $45.80 $45.97 $45.72 $45.97 $40.66 589,753
2018-01-10 $45.73 $45.82 $45.65 $45.71 $40.43 1,432,064
2018-01-09 $45.91 $45.94 $45.75 $45.89 $40.59 1,175,954
2018-01-08 $45.90 $46.09 $45.88 $46.04 $40.73 834,681
2018-01-05 $45.77 $45.81 $45.66 $45.80 $40.51 393,324
2018-01-04 $45.44 $45.60 $45.39 $45.53 $40.27 1,027,175
2018-01-03 $44.33 $44.89 $44.33 $44.86 $39.68 520,939
2018-01-02 $44.00 $44.19 $43.94 $44.18 $39.08 175,312
2017-12-29 $44.12 $44.21 $44.08 $44.09 $39.00 120,951
2017-12-28 $44.17 $44.25 $44.08 $44.10 $39.01 135,511
2017-12-27 $44.31 $44.42 $44.24 $44.33 $39.21 278,947
2017-12-26 $44.33 $44.33 $44.24 $44.29 $39.18 80,306
2017-12-22 $44.30 $44.35 $44.21 $44.32 $39.20 195,155
2017-12-21 $44.27 $44.36 $44.13 $44.14 $39.04 172,884
2017-12-20 $44.20 $44.22 $44.02 $44.13 $39.04 334,731
2017-12-19 $43.99 $44.05 $43.85 $43.85 $38.79 123,868
2017-12-18 $44.09 $44.22 $44.08 $44.20 $39.07 863,471
2017-12-15 $43.53 $43.77 $43.52 $43.67 $38.61 853,170
2017-12-14 $43.79 $43.83 $43.51 $43.56 $38.51 328,218
2017-12-13 $43.96 $44.11 $43.86 $43.88 $38.79 189,240
2017-12-12 $44.06 $44.22 $44.04 $44.09 $38.98 117,374
2017-12-11 $43.86 $44.03 $43.84 $44.03 $38.92 191,480
2017-12-08 $43.71 $43.84 $43.63 $43.80 $38.72 175,547
2017-12-07 $43.26 $43.53 $43.19 $43.49 $38.45 357,395
2017-12-06 $42.88 $43.12 $42.83 $42.91 $37.93 236,623
2017-12-05 $43.39 $43.48 $43.15 $43.18 $38.17 299,142
2017-12-04 $43.47 $43.53 $43.03 $43.03 $38.04 205,627
2017-12-01 $43.60 $43.66 $42.86 $43.38 $38.35 176,370
2017-11-30 $43.64 $43.91 $43.51 $43.72 $38.65 218,611
2017-11-29 $43.62 $43.67 $43.26 $43.41 $38.38 101,518
2017-11-28 $43.12 $43.36 $43.11 $43.32 $38.30 540,656
2017-11-27 $43.10 $43.23 $43.01 $43.06 $38.07 271,289
2017-11-24 $43.37 $43.43 $43.34 $43.41 $38.38 67,352
2017-11-22 $43.19 $43.23 $42.80 $42.92 $37.94 257,554
2017-11-21 $43.22 $43.41 $43.15 $43.39 $38.36 428,869
2017-11-20 $42.91 $43.13 $42.86 $43.04 $38.05 445,895
2017-11-17 $42.83 $42.93 $42.61 $42.65 $37.70 171,362
2017-11-16 $42.98 $43.30 $42.91 $43.21 $38.20 379,933
2017-11-15 $42.07 $42.61 $42.00 $42.46 $37.54 2,548,530
2017-11-14 $43.08 $43.20 $42.91 $43.02 $38.03 833,356
2017-11-13 $42.90 $43.30 $42.88 $43.27 $38.25 854,755
2017-11-10 $43.42 $43.52 $43.29 $43.43 $38.39 73,892
2017-11-09 $43.64 $43.74 $43.20 $43.73 $38.66 371,381
2017-11-08 $44.15 $44.34 $44.12 $44.26 $39.13 414,297
2017-11-07 $43.99 $44.07 $43.87 $44.02 $38.91 284,581
2017-11-06 $43.58 $43.63 $43.45 $43.62 $38.56 871,587
2017-11-03 $43.57 $43.75 $43.51 $43.71 $38.64 234,130
2017-11-02 $43.48 $43.61 $43.16 $43.58 $38.53 274,156
2017-11-01 $43.66 $43.67 $43.46 $43.57 $38.52 283,179
2017-10-31 $42.94 $43.17 $42.90 $43.15 $38.15 430,967
2017-10-30 $42.87 $42.91 $42.69 $42.78 $37.82 798,636
2017-10-27 $42.99 $43.05 $42.93 $43.00 $38.01 386,170
2017-10-26 $42.68 $42.83 $42.67 $42.76 $37.80 443,059
2017-10-25 $42.61 $42.64 $42.26 $42.45 $37.53 483,829
2017-10-24 $42.75 $42.89 $42.67 $42.85 $37.88 1,859,288
2017-10-23 $42.60 $42.60 $42.25 $42.27 $37.37 188,646
2017-10-20 $42.07 $42.23 $42.06 $42.22 $37.32 127,814
2017-10-19 $41.69 $41.82 $41.59 $41.80 $36.95 2,851,179
2017-10-18 $41.97 $42.02 $41.92 $42.02 $37.15 74,646
2017-10-17 $41.76 $41.84 $41.75 $41.83 $36.98 52,318
2017-10-16 $41.76 $41.86 $41.69 $41.86 $37.01 71,838
2017-10-13 $41.47 $41.56 $41.43 $41.55 $36.73 123,305
2017-10-12 $41.25 $41.30 $41.15 $41.16 $36.39 78,801
2017-10-11 $41.10 $41.33 $41.10 $41.27 $36.48 231,956
2017-10-10 $40.99 $41.08 $40.91 $41.08 $36.32 203,690
2017-10-09 $40.92 $40.96 $40.79 $40.82 $36.09 56,025
2017-10-06 $40.90 $40.99 $40.75 $40.82 $36.09 169,691
2017-10-05 $40.69 $40.89 $40.69 $40.88 $36.14 295,821
2017-10-04 $40.80 $40.92 $40.76 $40.86 $36.12 254,776
2017-10-03 $40.71 $40.91 $40.70 $40.89 $36.15 493,668
2017-10-02 $40.48 $40.65 $40.46 $40.63 $35.92 575,039
2017-09-29 $40.48 $40.55 $40.47 $40.53 $35.83 318,657
2017-09-28 $40.48 $40.55 $40.45 $40.51 $35.81 1,326,949
2017-09-27 $40.62 $40.63 $40.38 $40.61 $35.90 745,020
2017-09-26 $40.29 $40.36 $40.24 $40.30 $35.63 232,237
2017-09-25 $40.29 $40.32 $40.02 $40.11 $35.46 123,610
2017-09-22 $40.14 $40.19 $40.09 $40.14 $35.48 118,287
2017-09-21 $40.29 $40.30 $40.16 $40.28 $35.61 279,691
2017-09-20 $40.14 $40.39 $40.08 $40.36 $35.68 218,687
2017-09-19 $39.99 $40.09 $39.97 $40.08 $35.43 312,717
2017-09-18 $39.82 $39.92 $39.78 $39.85 $35.23 72,217
2017-09-15 $39.53 $39.63 $39.48 $39.63 $35.03 203,821
2017-09-14 $39.34 $39.50 $39.30 $39.45 $34.87 294,706
2017-09-13 $39.26 $39.46 $39.26 $39.45 $34.87 3,141,345
2017-09-12 $39.30 $39.39 $39.25 $39.37 $34.80 211,995
2017-09-11 $38.91 $39.11 $38.91 $39.09 $34.56 244,177
2017-09-08 $38.27 $38.39 $38.21 $38.28 $33.84 310,425
2017-09-07 $38.57 $38.63 $38.32 $38.43 $33.97 133,323
2017-09-06 $38.35 $38.53 $38.28 $38.45 $33.99 7,491,527
2017-09-05 $38.30 $38.33 $37.94 $38.12 $33.70 5,977,939
2017-09-01 $38.81 $38.92 $38.78 $38.84 $34.34 109,472
2017-08-31 $38.93 $38.93 $38.81 $38.85 $34.34 643,458
2017-08-30 $38.58 $38.72 $38.54 $38.69 $34.20 240,236
2017-08-29 $38.13 $38.59 $38.11 $38.55 $34.08 274,152
2017-08-28 $38.51 $38.51 $38.36 $38.45 $33.99 139,675
2017-08-25 $38.48 $38.52 $38.34 $38.37 $33.92 159,120
2017-08-24 $38.33 $38.36 $38.19 $38.35 $33.90 847,679
2017-08-23 $38.41 $38.45 $38.31 $38.34 $33.89 238,145
2017-08-22 $38.33 $38.56 $38.33 $38.55 $34.08 133,070
2017-08-21 $38.21 $38.25 $38.10 $38.19 $33.76 127,306
2017-08-18 $38.24 $38.58 $38.16 $38.39 $33.94 202,740
2017-08-17 $38.78 $38.85 $38.34 $38.34 $33.89 410,542
2017-08-16 $38.95 $39.00 $38.82 $38.86 $34.35 187,507
2017-08-15 $39.01 $39.03 $38.78 $38.85 $34.34 649,542
2017-08-14 $38.49 $38.60 $38.49 $38.60 $34.12 593,670
2017-08-11 $38.17 $38.25 $38.03 $38.04 $33.63 285,045
2017-08-10 $38.69 $38.69 $38.13 $38.14 $33.72 511,790
2017-08-09 $38.80 $38.90 $38.79 $38.89 $34.38 479,478
2017-08-08 $39.28 $39.39 $39.22 $39.24 $34.69 338,022
2017-08-07 $39.42 $39.43 $39.36 $39.43 $34.86 135,031
2017-08-04 $39.36 $39.46 $39.34 $39.42 $34.85 323,114
2017-08-03 $39.29 $39.29 $39.15 $39.16 $34.62 966,908
2017-08-02 $39.41 $39.41 $39.25 $39.37 $34.80 1,060,570
2017-08-01 $39.35 $39.44 $39.23 $39.28 $34.72 357,861
2017-07-31 $39.05 $39.07 $38.98 $38.99 $34.47 114,834
2017-07-28 $39.03 $39.07 $38.94 $38.98 $34.46 176,128
2017-07-27 $39.26 $39.26 $38.93 $39.10 $34.57 339,821
2017-07-26 $39.10 $39.15 $38.92 $38.98 $34.46 211,878
2017-07-25 $38.98 $39.11 $38.92 $39.06 $34.53 174,131
2017-07-24 $38.87 $38.96 $38.78 $38.92 $34.41 546,662
2017-07-21 $39.00 $39.02 $38.94 $39.01 $34.49 504,197
2017-07-20 $39.26 $39.27 $39.10 $39.22 $34.67 188,688
2017-07-19 $38.92 $39.05 $38.85 $39.05 $34.52 135,486
2017-07-18 $38.83 $38.96 $38.81 $38.94 $34.42 120,926
2017-07-17 $38.95 $39.12 $38.91 $38.95 $34.43 128,124
2017-07-14 $38.97 $38.97 $38.90 $38.97 $34.45 214,115
2017-07-13 $39.10 $39.12 $39.05 $39.11 $34.57 141,748
2017-07-12 $39.08 $39.17 $39.07 $39.13 $34.59 234,165
2017-07-11 $39.13 $39.16 $39.00 $39.09 $34.56 251,105
2017-07-10 $38.95 $38.99 $38.89 $38.90 $34.39 250,969
2017-07-07 $38.77 $38.98 $38.76 $38.93 $34.42 219,765
2017-07-06 $38.79 $38.79 $38.68 $38.72 $34.23 445,152
2017-07-05 $39.06 $39.06 $38.88 $39.01 $34.49 426,509
2017-07-03 $39.11 $39.14 $39.04 $39.04 $34.51 270,625
2017-06-30 $38.86 $38.96 $38.77 $38.94 $34.42 456,891
2017-06-29 $39.19 $39.19 $38.46 $38.66 $34.18 442,458
2017-06-28 $38.93 $39.12 $38.86 $39.11 $34.57 489,602
2017-06-27 $38.90 $39.01 $38.84 $38.90 $34.39 323,253
2017-06-26 $38.91 $38.95 $38.84 $38.89 $34.38 348,354
2017-06-23 $38.77 $38.82 $38.71 $38.79 $34.29 95,701
2017-06-22 $38.79 $38.86 $38.74 $38.80 $34.30 196,890
2017-06-21 $38.84 $38.89 $38.72 $38.76 $34.26 152,295
2017-06-20 $39.80 $39.86 $39.71 $39.75 $34.35 320,960
2017-06-19 $39.60 $39.74 $39.54 $39.71 $34.32 526,512
2017-06-16 $39.32 $39.41 $39.23 $39.39 $34.04 207,155
2017-06-15 $38.96 $39.26 $38.93 $39.23 $33.90 207,459
2017-06-14 $39.19 $39.20 $38.91 $39.18 $33.86 454,166
2017-06-13 $39.28 $39.36 $39.26 $39.36 $34.02 181,412
2017-06-12 $39.06 $39.10 $38.97 $39.10 $33.79 145,080
2017-06-09 $39.27 $39.38 $38.93 $39.09 $33.78 275,620
2017-06-08 $39.32 $39.46 $39.29 $39.35 $34.01 434,563
2017-06-07 $39.36 $39.41 $39.22 $39.40 $34.05 125,332
2017-06-06 $39.24 $39.33 $39.21 $39.25 $33.92 103,298
2017-06-05 $39.63 $39.69 $39.58 $39.60 $34.22 235,601
2017-06-02 $39.60 $39.73 $39.51 $39.70 $34.31 293,615
2017-06-01 $39.19 $39.24 $39.11 $39.24 $33.91 283,470
2017-05-31 $38.75 $38.83 $38.57 $38.67 $33.42 353,535
2017-05-30 $38.73 $38.77 $38.67 $38.69 $33.44 126,143
2017-05-26 $38.66 $38.76 $38.63 $38.76 $33.50 158,331
2017-05-25 $38.83 $38.98 $38.83 $38.92 $33.64 158,197
2017-05-24 $38.79 $38.87 $38.70 $38.75 $33.49 217,966
2017-05-23 $38.72 $38.91 $38.65 $38.90 $33.62 202,089
2017-05-22 $38.60 $38.67 $38.55 $38.64 $33.39 155,817
2017-05-19 $38.48 $38.74 $38.46 $38.65 $33.40 263,071
2017-05-18 $38.08 $38.51 $38.00 $38.41 $33.20 362,836
2017-05-17 $38.49 $38.56 $38.14 $38.15 $32.97 681,113
2017-05-16 $39.13 $39.14 $38.82 $38.93 $33.65 452,784
2017-05-15 $38.98 $39.14 $38.98 $39.11 $33.80 213,473
2017-05-12 $38.85 $38.92 $38.82 $38.84 $33.57 256,545
2017-05-11 $39.00 $39.01 $38.80 $38.90 $33.62 216,342
2017-05-10 $39.12 $39.19 $39.05 $39.17 $33.85 240,228
2017-05-09 $39.22 $39.34 $39.11 $39.21 $33.89 950,268
2017-05-08 $39.00 $39.12 $38.94 $39.11 $33.80 398,338
2017-05-05 $38.67 $38.85 $38.67 $38.85 $33.58 474,712
2017-05-04 $38.63 $38.65 $38.42 $38.56 $33.33 1,621,147
2017-05-03 $38.38 $38.64 $38.31 $38.58 $33.34 510,811
2017-05-02 $38.40 $38.41 $38.29 $38.30 $33.10 188,831
2017-05-01 $37.98 $38.14 $37.93 $38.12 $32.95 234,146
2017-04-28 $37.86 $37.90 $37.79 $37.79 $32.66 514,603
2017-04-27 $38.04 $38.06 $37.84 $37.91 $32.76 978,870
2017-04-26 $38.03 $38.12 $37.83 $37.86 $32.72 506,856
2017-04-25 $37.69 $37.89 $37.69 $37.80 $32.67 395,861
2017-04-24 $37.33 $37.39 $37.14 $37.19 $32.14 736,102
2017-04-21 $36.70 $36.77 $36.60 $36.74 $31.75 408,554
2017-04-20 $36.53 $36.72 $36.52 $36.64 $31.67 405,079
2017-04-19 $36.37 $36.48 $36.19 $36.26 $31.34 240,273
2017-04-18 $36.19 $36.29 $36.00 $36.11 $31.21 512,885
2017-04-17 $36.21 $36.47 $36.17 $36.46 $31.51 164,184
2017-04-13 $36.14 $36.22 $36.05 $36.05 $31.16 526,537
2017-04-12 $36.56 $36.62 $36.42 $36.43 $31.48 498,219
2017-04-11 $36.90 $36.90 $36.58 $36.77 $31.78 255,390
2017-04-10 $37.05 $37.10 $36.90 $36.95 $31.93 197,478
2017-04-07 $37.07 $37.25 $36.94 $37.16 $32.12 931,278
2017-04-06 $36.85 $37.02 $36.81 $36.96 $31.94 199,494
2017-04-05 $37.45 $37.52 $37.11 $37.16 $32.12 3,527,065
2017-04-04 $37.22 $37.42 $37.15 $37.39 $32.31 597,771
2017-04-03 $37.58 $37.58 $37.34 $37.52 $32.43 397,320
2017-03-31 $37.45 $37.54 $37.40 $37.51 $32.42 508,045
2017-03-30 $37.78 $38.00 $37.73 $37.99 $32.83 178,317
2017-03-29 $37.92 $37.96 $37.80 $37.91 $32.76 521,232
2017-03-28 $37.54 $38.06 $37.52 $38.03 $32.87 280,777
2017-03-27 $37.20 $37.58 $37.15 $37.54 $32.44 1,805,301
2017-03-24 $37.68 $37.78 $37.52 $37.72 $32.60 441,367
2017-03-23 $37.24 $37.54 $37.23 $37.39 $32.31 713,943
2017-03-22 $37.26 $37.43 $37.13 $37.41 $32.33 491,015
2017-03-21 $38.17 $38.20 $37.49 $37.51 $32.42 949,315
2017-03-20 $38.21 $38.26 $38.01 $38.11 $32.94 682,231
2017-03-17 $38.26 $38.26 $38.06 $38.12 $32.95 1,242,205
2017-03-16 $38.53 $38.55 $38.17 $38.17 $32.99 17,237,792
2017-03-15 $38.50 $38.53 $38.30 $38.33 $33.13 734,374
2017-03-14 $38.49 $38.50 $38.31 $38.40 $33.19 279,671
2017-03-13 $38.68 $38.72 $38.60 $38.72 $33.46 190,257
2017-03-10 $38.54 $38.59 $38.40 $38.50 $33.27 254,626
2017-03-09 $38.09 $38.26 $38.09 $38.26 $33.07 226,978
2017-03-08 $38.19 $38.22 $37.99 $38.01 $32.85 416,015
2017-03-07 $38.09 $38.19 $38.06 $38.07 $32.90 155,017
2017-03-06 $38.04 $38.15 $38.00 $38.08 $32.91 353,970
2017-03-03 $38.29 $38.36 $38.14 $38.18 $33.00 364,349
2017-03-02 $38.50 $38.54 $38.30 $38.32 $33.12 257,538
2017-03-01 $38.43 $38.54 $38.39 $38.46 $33.24 436,049
2017-02-28 $37.50 $37.61 $37.38 $37.58 $32.48 318,802
2017-02-27 $37.53 $37.83 $37.51 $37.82 $32.69 327,833
2017-02-24 $37.68 $37.82 $37.61 $37.74 $32.62 392,905
2017-02-23 $38.13 $38.13 $37.90 $38.04 $32.88 324,686
2017-02-22 $38.09 $38.29 $38.05 $38.16 $32.98 247,272
2017-02-21 $38.23 $38.36 $38.23 $38.31 $33.11 560,270
2017-02-17 $37.56 $37.76 $37.50 $37.72 $32.60 242,053
2017-02-16 $37.95 $37.99 $37.74 $37.87 $32.73 493,635
2017-02-15 $38.19 $38.20 $37.99 $38.11 $32.94 402,027
2017-02-14 $37.88 $38.25 $37.87 $38.20 $33.01 325,655
2017-02-13 $38.27 $38.38 $38.26 $38.27 $33.07 560,941
2017-02-10 $38.09 $38.09 $37.89 $38.03 $32.87 496,799
2017-02-09 $37.27 $37.81 $37.25 $37.71 $32.59 444,696
2017-02-08 $37.30 $37.47 $37.20 $37.35 $32.28 621,091
2017-02-07 $37.30 $37.40 $37.17 $37.37 $32.30 376,370
2017-02-06 $37.20 $37.30 $37.03 $37.19 $32.14 310,168
2017-02-03 $37.46 $37.64 $37.37 $37.57 $32.47 361,040
2017-02-02 $37.22 $37.43 $37.12 $37.41 $32.33 845,839
2017-02-01 $37.77 $37.85 $37.55 $37.59 $32.49 671,485
2017-01-31 $37.27 $37.29 $36.95 $37.29 $32.23 882,020
2017-01-30 $37.88 $37.88 $37.44 $37.62 $32.51 386,421
2017-01-27 $38.26 $38.39 $38.16 $38.18 $33.00 333,575
2017-01-26 $38.36 $38.48 $38.29 $38.29 $33.09 1,008,583
2017-01-25 $37.80 $37.94 $37.74 $37.78 $32.65 528,524
2017-01-24 $37.25 $37.67 $37.19 $37.60 $32.50 522,425
2017-01-23 $37.35 $37.47 $37.09 $37.31 $32.25 976,760
2017-01-20 $37.92 $38.03 $37.61 $37.72 $32.60 736,795
2017-01-19 $37.77 $37.86 $37.52 $37.61 $32.50 629,491
2017-01-18 $37.19 $37.56 $37.12 $37.55 $32.45 300,409
2017-01-17 $37.07 $37.22 $36.95 $37.02 $31.99 389,595
2017-01-13 $38.01 $38.18 $37.92 $38.07 $32.90 732,829
2017-01-12 $37.73 $37.85 $37.35 $37.84 $32.70 1,086,822
2017-01-11 $38.22 $38.48 $37.76 $38.18 $33.00 1,045,615
2017-01-10 $38.05 $38.17 $37.95 $37.99 $32.83 380,743
2017-01-09 $38.30 $38.38 $38.18 $38.25 $33.06 242,483
2017-01-06 $38.36 $38.60 $38.27 $38.53 $33.30 622,754
2017-01-05 $38.18 $38.29 $37.98 $38.11 $32.94 839,040
2017-01-04 $38.22 $38.49 $38.18 $38.48 $33.26 606,391
2017-01-03 $37.76 $37.93 $37.51 $37.78 $32.65 460,635
2016-12-30 $37.31 $37.34 $37.16 $37.22 $32.17 344,118
2016-12-29 $37.22 $37.31 $37.02 $37.15 $32.11 405,209
2016-12-28 $37.89 $37.97 $37.67 $37.72 $32.60 383,210
2016-12-27 $37.84 $37.90 $37.82 $37.82 $32.69 360,138
2016-12-23 $38.01 $38.03 $37.91 $38.01 $32.85 542,334
2016-12-22 $37.94 $38.02 $37.88 $38.00 $32.84 589,532
2016-12-21 $37.97 $38.11 $37.92 $38.04 $32.88 588,334
2016-12-20 $38.38 $38.47 $38.31 $38.37 $33.13 600,839
2016-12-19 $38.01 $38.16 $37.97 $38.09 $32.89 946,581
2016-12-16 $38.18 $38.20 $37.94 $38.02 $32.83 881,275
2016-12-15 $38.28 $38.47 $38.23 $38.39 $33.15 636,502
2016-12-14 $37.78 $38.27 $37.76 $38.09 $32.89 924,369
2016-12-13 $37.93 $38.11 $37.91 $38.06 $32.87 501,860
2016-12-12 $37.84 $37.93 $37.57 $37.63 $32.49 288,533
2016-12-09 $37.89 $38.06 $37.85 $38.04 $32.85 525,726
2016-12-08 $37.46 $37.68 $37.45 $37.56 $32.43 2,704,484
2016-12-07 $36.75 $37.12 $36.75 $37.04 $31.98 444,854
2016-12-06 $36.48 $36.66 $36.41 $36.61 $31.61 400,268
2016-12-05 $36.43 $36.65 $36.30 $36.37 $31.41 1,150,743
2016-12-02 $36.21 $36.39 $36.21 $36.34 $31.38 1,164,754
2016-12-01 $36.62 $36.67 $36.33 $36.33 $31.37 464,480
2016-11-30 $36.55 $36.82 $36.55 $36.73 $31.72 788,136
2016-11-29 $36.29 $36.42 $36.22 $36.22 $31.28 460,147
2016-11-28 $36.19 $36.20 $36.01 $36.07 $31.15 838,541
2016-11-25 $35.91 $36.11 $35.91 $36.09 $31.16 1,310,358
2016-11-23 $35.97 $36.27 $35.90 $36.19 $31.25 8,681,809
2016-11-22 $35.74 $35.83 $35.65 $35.76 $30.88 354,179
2016-11-21 $35.48 $35.71 $35.48 $35.69 $30.82 1,027,196
2016-11-18 $35.20 $35.39 $35.18 $35.37 $30.54 254,347
2016-11-17 $35.16 $35.64 $35.16 $35.64 $30.78 730,946
2016-11-16 $35.01 $35.13 $34.86 $34.87 $30.11 285,218
2016-11-15 $34.81 $35.14 $34.79 $35.05 $30.27 2,171,602
2016-11-14 $34.58 $34.81 $34.53 $34.79 $30.04 4,080,606
2016-11-11 $34.02 $34.23 $34.02 $34.20 $29.53 331,135
2016-11-10 $34.20 $34.35 $33.87 $34.20 $29.53 3,314,581
2016-11-09 $33.11 $33.98 $33.11 $33.81 $29.20 1,057,468
2016-11-08 $33.64 $33.99 $33.60 $33.88 $29.26 433,279
2016-11-07 $33.61 $33.73 $33.61 $33.73 $29.13 1,543,052
2016-11-04 $32.97 $33.13 $32.91 $32.97 $28.47 217,088
2016-11-03 $33.56 $33.56 $33.26 $33.35 $28.80 278,476
2016-11-02 $33.51 $33.61 $33.29 $33.40 $28.84 395,355
2016-11-01 $34.27 $34.27 $33.72 $33.89 $29.26 412,155
2016-10-31 $34.25 $34.37 $34.24 $34.27 $29.59 2,880,536
2016-10-28 $34.20 $34.33 $34.05 $34.13 $29.47 443,057
2016-10-27 $34.16 $34.35 $34.13 $34.28 $29.60 289,432
2016-10-26 $33.90 $34.06 $33.87 $34.00 $29.36 345,702
2016-10-25 $34.02 $34.06 $33.90 $33.93 $29.30 274,034
2016-10-24 $33.86 $33.94 $33.86 $33.93 $29.30 169,238
2016-10-21 $33.51 $33.79 $33.51 $33.77 $29.16 220,680
2016-10-20 $33.65 $33.87 $33.62 $33.83 $29.21 274,434
2016-10-19 $33.40 $33.45 $33.34 $33.37 $28.82 130,693
2016-10-18 $33.49 $33.49 $33.40 $33.46 $28.89 220,197
2016-10-17 $33.29 $33.35 $33.18 $33.22 $28.69 264,821
2016-10-14 $33.39 $33.42 $33.22 $33.27 $28.73 116,309
2016-10-13 $33.00 $33.11 $32.83 $33.07 $28.56 434,185
2016-10-12 $33.22 $33.40 $33.19 $33.35 $28.80 466,919
2016-10-11 $33.36 $33.38 $33.03 $33.18 $28.65 1,206,617
2016-10-10 $33.46 $33.58 $33.43 $33.49 $28.92 2,245,062
2016-10-07 $33.22 $33.22 $33.09 $33.16 $28.63 560,315
2016-10-06 $33.42 $33.53 $33.40 $33.53 $28.95 251,101
2016-10-05 $33.31 $33.59 $33.30 $33.55 $28.97 274,908
2016-10-04 $33.23 $33.33 $33.04 $33.14 $28.62 415,112
2016-10-03 $32.79 $32.87 $32.72 $32.84 $28.36 314,028
2016-09-30 $32.69 $32.99 $32.69 $32.90 $28.41 436,129
2016-09-29 $33.09 $33.18 $32.69 $32.83 $28.35 463,220
2016-09-28 $32.90 $33.02 $32.79 $33.01 $28.50 343,871
2016-09-27 $32.73 $32.93 $32.72 $32.91 $28.42 253,987
2016-09-26 $32.49 $32.56 $32.43 $32.49 $28.06 632,067
2016-09-23 $33.10 $33.10 $32.99 $33.03 $28.52 294,893
2016-09-22 $33.51 $33.56 $33.41 $33.45 $28.88 386,046
2016-09-21 $33.01 $33.03 $32.74 $32.94 $28.44 1,534,511
2016-09-20 $32.44 $32.46 $32.32 $32.35 $27.93 386,355
2016-09-19 $32.06 $32.12 $31.90 $31.94 $27.58 1,037,668
2016-09-16 $31.97 $32.02 $31.91 $31.96 $27.60 650,591
2016-09-15 $32.01 $32.23 $32.01 $32.21 $27.81 264,498
2016-09-14 $32.31 $32.32 $31.98 $32.10 $27.72 670,089
2016-09-13 $32.53 $32.54 $32.17 $32.39 $27.97 313,805
2016-09-12 $32.39 $32.75 $32.37 $32.75 $28.28 160,218
2016-09-09 $33.03 $33.10 $32.69 $32.69 $28.23 434,990
2016-09-08 $32.98 $33.21 $32.94 $33.18 $28.65 1,060,260
2016-09-07 $33.12 $33.22 $33.07 $33.12 $28.60 1,241,301
2016-09-06 $33.23 $33.29 $32.95 $33.04 $28.53 1,130,168
2016-09-02 $33.34 $33.53 $33.31 $33.45 $28.88 260,847
2016-09-01 $33.21 $33.25 $32.87 $33.01 $28.50 302,271
2016-08-31 $32.82 $32.82 $32.60 $32.80 $28.32 386,734
2016-08-30 $32.57 $32.71 $32.52 $32.62 $28.17 1,000,542
2016-08-29 $32.32 $32.39 $32.28 $32.31 $27.90 379,871
2016-08-26 $31.74 $32.12 $31.74 $32.09 $27.71 301,616
2016-08-25 $31.98 $32.06 $31.95 $31.95 $27.59 512,329
2016-08-24 $32.04 $32.13 $32.02 $32.08 $27.70 310,870
2016-08-23 $32.01 $32.08 $31.98 $32.00 $27.63 244,350
2016-08-22 $31.88 $32.01 $31.85 $32.00 $27.63 230,787
2016-08-19 $31.71 $31.82 $31.65 $31.79 $27.45 356,813
2016-08-18 $31.86 $31.88 $31.76 $31.85 $27.50 518,708
2016-08-17 $32.09 $32.13 $31.88 $32.04 $27.67 246,647
2016-08-16 $31.82 $31.91 $31.77 $31.78 $27.44 431,782
2016-08-15 $32.36 $32.43 $32.30 $32.40 $27.98 346,030
2016-08-12 $32.18 $32.29 $32.18 $32.21 $27.81 270,563
2016-08-11 $32.28 $32.62 $32.25 $32.55 $28.11 491,122
2016-08-10 $32.24 $32.29 $32.14 $32.17 $27.78 450,036
2016-08-09 $32.23 $32.36 $32.18 $32.22 $27.82 494,492
2016-08-08 $32.17 $32.23 $32.05 $32.12 $27.74 257,783
2016-08-05 $31.68 $31.85 $31.61 $31.75 $27.42 511,519
2016-08-04 $31.34 $31.45 $31.26 $31.44 $27.15 537,605
2016-08-03 $30.89 $31.09 $30.87 $31.03 $26.80 728,356
2016-08-02 $31.34 $31.34 $30.87 $31.11 $26.86 1,199,533
2016-08-01 $31.98 $32.08 $31.84 $31.95 $27.59 473,600
2016-07-29 $32.08 $32.10 $31.80 $31.82 $27.48 990,557
2016-07-28 $31.95 $32.28 $31.76 $32.16 $27.77 611,829
2016-07-27 $32.40 $32.43 $32.12 $32.12 $27.74 992,082
2016-07-26 $31.96 $32.08 $31.88 $31.94 $27.58 701,311
2016-07-25 $32.38 $32.41 $32.16 $32.21 $27.81 901,945
2016-07-22 $32.49 $32.54 $32.36 $32.42 $28.00 660,933
2016-07-21 $32.47 $32.47 $32.16 $32.23 $27.83 2,791,563
2016-07-20 $32.79 $32.89 $32.68 $32.85 $28.37 1,552,687
2016-07-19 $32.53 $32.53 $32.28 $32.35 $27.93 1,435,395
2016-07-18 $32.35 $32.62 $32.26 $32.57 $28.12 758,273
2016-07-15 $32.46 $32.49 $32.24 $32.33 $27.92 2,760,549
2016-07-14 $32.52 $32.56 $32.34 $32.40 $27.98 2,362,333
2016-07-13 $32.12 $32.17 $31.85 $32.07 $27.69 6,804,308
2016-07-12 $32.19 $32.38 $32.11 $32.32 $27.91 1,111,768
2016-07-11 $31.18 $31.60 $31.18 $31.49 $27.19 1,498,002
2016-07-08 $29.72 $30.10 $29.72 $30.00 $25.91 1,174,607
2016-07-07 $29.98 $30.06 $29.79 $29.89 $25.81 179,238
2016-07-06 $29.73 $30.05 $29.61 $30.05 $25.95 290,836
2016-07-05 $30.21 $30.33 $30.05 $30.15 $26.04 3,260,384
2016-07-01 $30.43 $30.62 $30.36 $30.39 $26.24 604,772
2016-06-30 $30.35 $30.77 $30.30 $30.77 $26.57 751,556
2016-06-29 $30.65 $30.86 $30.64 $30.81 $26.61 360,545
2016-06-28 $30.20 $30.38 $30.05 $30.34 $26.20 766,233
2016-06-27 $29.70 $29.70 $29.15 $29.64 $25.59 889,192
2016-06-24 $29.64 $30.29 $29.51 $29.81 $25.74 1,161,806
2016-06-23 $32.35 $32.54 $32.17 $32.54 $28.10 283,433
2016-06-22 $31.50 $31.73 $31.29 $31.32 $27.05 297,200
2016-06-21 $31.81 $32.05 $31.71 $31.71 $27.38 752,588
2016-06-20 $31.82 $32.01 $31.51 $31.57 $26.93 1,728,789
2016-06-17 $30.85 $31.08 $30.67 $30.93 $26.39 5,010,000
2016-06-16 $30.65 $31.09 $30.34 $31.03 $26.47 4,124,578
2016-06-15 $31.71 $31.88 $31.61 $31.75 $27.09 6,594,098
2016-06-14 $31.32 $31.45 $31.13 $31.44 $26.82 526,128
2016-06-13 $31.70 $31.97 $31.58 $31.63 $26.98 418,435
2016-06-10 $32.55 $32.56 $32.19 $32.39 $27.63 626,588
2016-06-09 $32.89 $33.11 $32.81 $33.08 $28.22 334,995
2016-06-08 $33.41 $33.49 $33.35 $33.44 $28.53 182,778
2016-06-07 $33.37 $33.54 $33.28 $33.39 $28.48 843,663
2016-06-06 $32.95 $33.35 $32.94 $33.30 $28.41 6,863,350
2016-06-03 $32.72 $32.72 $32.37 $32.54 $27.76 982,593
2016-06-02 $32.96 $33.12 $32.83 $33.11 $28.25 1,350,647
2016-06-01 $33.51 $33.67 $33.49 $33.60 $28.66 402,828
2016-05-31 $34.27 $34.36 $33.90 $34.03 $29.03 229,189
2016-05-27 $33.43 $33.72 $33.43 $33.69 $28.74 251,443
2016-05-26 $33.55 $33.61 $33.46 $33.57 $28.64 381,770
2016-05-25 $33.67 $33.86 $33.67 $33.77 $28.81 214,819
2016-05-24 $33.19 $33.54 $33.19 $33.50 $28.58 271,609
2016-05-23 $33.13 $33.23 $32.98 $32.99 $28.14 205,642
2016-05-20 $33.37 $33.57 $33.29 $33.35 $28.45 435,458
2016-05-19 $33.06 $33.18 $32.96 $33.15 $28.28 395,847
2016-05-18 $33.27 $33.57 $33.26 $33.52 $28.60 242,670
2016-05-17 $33.31 $33.32 $33.05 $33.06 $28.20 136,476
2016-05-16 $32.95 $33.31 $32.95 $33.26 $28.37 167,850
2016-05-13 $32.85 $33.06 $32.63 $32.72 $27.91 209,877
2016-05-12 $33.39 $33.45 $33.05 $33.29 $28.40 189,246
2016-05-11 $33.16 $33.23 $32.83 $32.83 $28.01 313,493
2016-05-10 $33.25 $33.75 $33.25 $33.75 $28.79 331,460
2016-05-09 $32.80 $32.92 $32.61 $32.66 $27.86 294,489
2016-05-06 $32.00 $32.32 $31.91 $32.26 $27.52 271,366
2016-05-05 $31.99 $32.20 $31.98 $32.15 $27.43 409,516
2016-05-04 $31.84 $32.05 $31.78 $31.82 $27.15 907,005
2016-05-03 $31.92 $32.03 $31.77 $31.99 $27.29 243,351
2016-05-02 $32.37 $32.45 $32.24 $32.36 $27.61 565,254
2016-04-29 $32.22 $32.39 $31.67 $31.74 $27.08 768,439
2016-04-28 $33.06 $33.31 $32.31 $32.45 $27.68 458,610
2016-04-27 $34.87 $35.17 $34.83 $35.16 $30.00 338,435
2016-04-26 $34.89 $35.19 $34.80 $35.17 $30.00 290,811
2016-04-25 $35.22 $35.22 $34.93 $35.17 $30.00 292,365
2016-04-22 $35.58 $35.68 $35.42 $35.65 $30.41 390,712
2016-04-21 $34.73 $34.82 $34.57 $34.66 $29.57 400,681
2016-04-20 $34.56 $35.02 $34.49 $34.81 $29.70 572,245
2016-04-19 $34.47 $34.58 $34.27 $34.38 $29.33 205,786
2016-04-18 $33.27 $33.76 $33.18 $33.70 $28.75 565,278
2016-04-15 $33.65 $33.67 $33.43 $33.49 $28.57 461,858
2016-04-14 $33.90 $34.04 $33.80 $33.97 $28.98 8,692,987
2016-04-13 $33.55 $33.83 $33.55 $33.75 $28.79 391,318
2016-04-12 $32.48 $32.78 $32.42 $32.63 $27.84 237,463
2016-04-11 $32.02 $32.11 $31.68 $31.68 $27.03 492,478
2016-04-08 $32.23 $32.29 $31.92 $31.97 $27.27 701,702
2016-04-07 $31.31 $31.38 $30.92 $31.13 $26.56 783,996
2016-04-06 $31.40 $31.70 $31.32 $31.67 $27.02 8,100,459
2016-04-05 $31.37 $31.51 $31.20 $31.33 $26.73 770,908
2016-04-04 $32.45 $32.47 $32.21 $32.32 $27.57 316,121
2016-04-01 $32.44 $32.71 $32.30 $32.47 $27.70 694,884
2016-03-31 $33.58 $33.72 $33.54 $33.55 $28.62 445,198
2016-03-30 $34.12 $34.28 $34.05 $34.06 $29.06 433,574
2016-03-29 $34.11 $34.28 $34.01 $34.19 $29.17 598,760
2016-03-28 $34.15 $34.16 $34.04 $34.09 $29.08 254,214
2016-03-24 $33.12 $33.46 $33.11 $33.44 $28.53 183,714
2016-03-23 $33.81 $33.87 $33.49 $33.56 $28.63 186,310
2016-03-22 $33.67 $34.02 $33.62 $33.90 $28.92 135,726
2016-03-21 $33.34 $33.61 $33.31 $33.55 $28.62 232,283
2016-03-18 $33.23 $33.44 $33.13 $33.39 $28.49 309,551
2016-03-17 $33.22 $33.50 $33.12 $33.35 $28.45 409,633
2016-03-16 $33.58 $33.75 $33.55 $33.64 $28.70 307,894
2016-03-15 $33.67 $33.73 $33.55 $33.70 $28.75 871,462
2016-03-14 $34.23 $34.41 $34.14 $34.35 $29.30 154,430
2016-03-11 $33.94 $34.28 $33.89 $34.28 $29.24 550,067
2016-03-10 $33.89 $34.07 $32.82 $33.17 $28.30 661,636
2016-03-09 $33.28 $33.44 $33.14 $33.37 $28.47 668,441
2016-03-08 $33.35 $33.43 $33.14 $33.19 $28.31 299,806
2016-03-07 $33.67 $33.89 $33.57 $33.75 $28.79 406,353
2016-03-04 $34.24 $34.46 $33.95 $34.24 $29.21 337,381
2016-03-03 $33.88 $33.93 $33.69 $33.80 $28.83 418,985
2016-03-02 $33.52 $33.64 $33.31 $33.49 $28.57 467,982
2016-03-01 $32.52 $33.30 $32.38 $33.22 $28.34 404,247
2016-02-29 $32.47 $32.48 $32.04 $32.06 $27.35 1,829,426
2016-02-26 $33.06 $33.31 $32.84 $32.88 $28.05 204,835
2016-02-25 $32.39 $32.69 $32.24 $32.69 $27.89 217,167
2016-02-24 $31.41 $31.96 $31.03 $31.88 $27.20 615,517
2016-02-23 $31.98 $31.99 $31.58 $31.59 $26.95 982,280
2016-02-22 $32.46 $32.66 $32.30 $32.45 $27.68 992,862
2016-02-19 $31.77 $31.84 $31.61 $31.77 $27.10 826,431
2016-02-18 $32.72 $32.72 $32.02 $32.08 $27.37 921,475
2016-02-17 $32.32 $32.62 $32.23 $32.31 $27.56 878,193
2016-02-16 $31.86 $32.13 $31.64 $32.05 $27.34 236,733
2016-02-12 $29.96 $30.76 $29.77 $30.69 $26.18 792,217
2016-02-11 $30.16 $30.37 $29.70 $30.10 $25.68 1,756,053
2016-02-10 $31.71 $32.21 $30.95 $31.01 $26.45 1,221,146
2016-02-09 $31.75 $32.48 $31.75 $32.18 $27.45 1,029,505
2016-02-08 $33.52 $33.52 $32.53 $32.98 $28.14 587,134
2016-02-05 $33.95 $34.00 $33.33 $33.47 $28.55 574,235
2016-02-04 $33.98 $34.36 $33.83 $34.04 $29.04 637,205
2016-02-03 $35.08 $35.14 $33.76 $34.40 $29.35 651,190
2016-02-02 $35.97 $35.98 $35.34 $35.49 $30.28 524,181
2016-02-01 $36.14 $36.37 $35.93 $36.18 $30.87 1,010,785
2016-01-29 $35.92 $36.40 $35.82 $36.34 $31.00 791,138
2016-01-28 $34.97 $35.02 $34.52 $34.81 $29.70 1,346,203
2016-01-27 $34.90 $35.35 $34.55 $34.72 $29.62 257,520
2016-01-26 $34.29 $34.67 $34.20 $34.60 $29.52 418,757
2016-01-25 $34.45 $34.64 $34.08 $34.09 $29.08 451,357
2016-01-22 $34.26 $35.05 $34.16 $34.95 $29.82 555,727
2016-01-21 $32.58 $33.37 $32.36 $33.02 $28.17 881,760
2016-01-20 $33.09 $33.23 $32.13 $32.97 $28.13 1,558,642
2016-01-19 $34.82 $34.90 $34.11 $34.48 $29.42 824,849
2016-01-15 $34.02 $34.32 $33.66 $34.03 $29.03 1,137,893
2016-01-14 $35.02 $35.62 $34.71 $35.39 $30.19 446,881
2016-01-13 $35.76 $35.79 $34.76 $34.88 $29.76 729,229
2016-01-12 $35.32 $35.44 $34.80 $35.21 $30.04 435,057
2016-01-11 $35.58 $35.62 $34.80 $35.36 $30.17 404,126
2016-01-08 $35.90 $36.00 $35.01 $35.04 $29.89 872,989
2016-01-07 $35.96 $36.30 $35.76 $35.83 $30.57 476,197
2016-01-06 $36.63 $36.85 $36.47 $36.69 $31.30 1,411,762
2016-01-05 $37.49 $37.63 $37.29 $37.53 $32.02 577,153
2016-01-04 $36.98 $37.28 $36.59 $37.19 $31.73 643,073
2015-12-31 $38.21 $38.36 $38.00 $38.09 $32.49 852,681
2015-12-30 $38.55 $38.65 $38.44 $38.55 $32.89 395,212
2015-12-29 $38.75 $38.89 $38.66 $38.74 $33.05 661,446
2015-12-28 $38.21 $38.22 $38.03 $38.16 $32.55 735,813
2015-12-24 $38.03 $38.17 $37.92 $38.11 $32.51 236,443
2015-12-23 $38.52 $38.76 $38.51 $38.65 $32.97 2,852,461
2015-12-22 $38.11 $38.39 $37.91 $38.36 $32.73 1,217,208
2015-12-21 $38.23 $38.23 $37.73 $38.09 $32.49 758,328
2015-12-18 $38.15 $38.19 $37.92 $37.95 $32.38 985,311
2015-12-17 $39.47 $39.54 $38.96 $38.96 $33.24 1,226,721
2015-12-16 $38.75 $39.22 $38.56 $39.15 $33.40 577,221
2015-12-15 $38.83 $39.09 $38.81 $38.86 $32.41 1,608,406
2015-12-14 $38.86 $38.89 $38.27 $38.84 $32.39 601,790
2015-12-11 $38.63 $38.77 $38.33 $38.46 $32.08 273,503
2015-12-10 $39.39 $39.54 $39.30 $39.33 $32.80 378,920
2015-12-09 $39.41 $39.68 $38.85 $39.04 $32.56 442,015
2015-12-08 $39.64 $39.90 $39.53 $39.86 $33.24 245,175
2015-12-07 $40.62 $40.62 $40.31 $40.49 $33.77 314,955
2015-12-04 $40.09 $40.65 $40.09 $40.56 $33.83 468,504
2015-12-03 $40.71 $40.71 $39.92 $40.14 $33.48 334,008
2015-12-02 $41.01 $41.07 $40.63 $40.70 $33.94 273,621
2015-12-01 $40.90 $41.01 $40.75 $40.98 $34.18 225,241
2015-11-30 $40.48 $40.49 $40.33 $40.43 $33.72 1,391,869
2015-11-27 $40.71 $40.72 $40.54 $40.71 $33.95 80,994
2015-11-25 $40.88 $40.93 $40.77 $40.81 $34.04 2,101,140
2015-11-24 $40.83 $41.09 $40.74 $41.05 $34.24 313,602
2015-11-23 $41.09 $41.15 $40.87 $40.93 $34.14 400,036
2015-11-20 $41.07 $41.18 $41.06 $41.14 $34.31 196,805
2015-11-19 $41.00 $41.09 $40.88 $40.97 $34.17 181,955
2015-11-18 $40.93 $41.23 $40.82 $41.21 $34.37 562,743
2015-11-17 $40.86 $41.12 $40.75 $40.93 $34.14 307,425
2015-11-16 $40.42 $40.82 $40.42 $40.81 $34.04 637,961
2015-11-13 $40.43 $40.52 $40.15 $40.15 $33.48 662,722
2015-11-12 $40.59 $40.65 $40.32 $40.32 $33.63 452,316
2015-11-11 $41.01 $41.09 $40.88 $40.93 $34.14 236,923
2015-11-10 $40.70 $40.84 $40.65 $40.80 $34.03 342,113
2015-11-09 $40.69 $40.80 $40.18 $40.41 $33.70 537,823
2015-11-06 $40.47 $40.60 $40.29 $40.54 $33.81 413,169
2015-11-05 $40.18 $40.33 $40.02 $40.20 $33.53 452,211
2015-11-04 $39.80 $39.92 $39.67 $39.82 $33.21 507,832
2015-11-03 $39.77 $40.01 $39.74 $39.87 $33.25 263,132
2015-11-02 $39.40 $39.91 $39.39 $39.84 $33.23 690,808
2015-10-30 $39.68 $39.72 $39.47 $39.55 $32.98 402,809
2015-10-29 $39.68 $39.81 $39.63 $39.75 $33.15 691,150
2015-10-28 $39.79 $40.27 $39.71 $40.26 $33.58 519,252
2015-10-27 $39.53 $39.69 $39.45 $39.69 $33.10 342,894
2015-10-26 $40.11 $40.22 $39.92 $40.12 $33.46 247,713
2015-10-23 $40.00 $40.44 $39.99 $40.33 $33.63 354,854
2015-10-22 $39.29 $39.88 $39.26 $39.76 $33.16 833,177
2015-10-21 $39.16 $39.21 $38.95 $39.00 $32.53 1,438,262
2015-10-20 $38.44 $38.59 $38.40 $38.51 $32.12 211,323
2015-10-19 $38.40 $38.63 $38.34 $38.62 $32.21 420,357
2015-10-16 $38.61 $38.83 $38.49 $38.83 $32.38 431,037
2015-10-15 $38.20 $38.54 $37.95 $38.46 $32.08 505,065
2015-10-14 $37.76 $37.93 $37.27 $37.41 $31.20 2,866,083
2015-10-13 $38.24 $38.49 $38.11 $38.21 $31.87 192,484
2015-10-12 $38.63 $38.70 $38.51 $38.70 $32.28 121,043
2015-10-09 $38.72 $38.86 $38.58 $38.69 $32.27 217,362
2015-10-08 $38.22 $38.58 $38.09 $38.49 $32.10 437,509
2015-10-07 $38.30 $38.51 $38.03 $38.39 $32.02 159,324
2015-10-06 $37.90 $38.05 $37.66 $37.89 $31.60 2,076,977
2015-10-05 $37.90 $38.28 $37.90 $38.22 $31.88 513,972
2015-10-02 $36.20 $37.24 $35.97 $37.21 $31.03 470,824
2015-10-01 $36.62 $36.69 $36.27 $36.69 $30.60 706,139
2015-09-30 $36.15 $36.47 $35.87 $36.46 $30.41 810,472
2015-09-29 $35.58 $35.82 $35.38 $35.64 $29.72 411,090
2015-09-28 $36.75 $36.78 $35.95 $36.08 $30.09 1,170,196
2015-09-25 $37.48 $37.61 $36.94 $37.24 $31.06 365,164
2015-09-24 $35.89 $36.23 $35.40 $36.14 $30.14 236,832
2015-09-23 $36.56 $37.50 $36.21 $36.52 $30.46 203,052
2015-09-22 $36.28 $36.54 $36.08 $36.43 $30.38 424,836
2015-09-21 $37.01 $37.28 $36.84 $37.13 $30.97 218,100
2015-09-18 $36.66 $36.99 $36.59 $36.73 $30.63 668,976
2015-09-17 $37.97 $38.40 $37.78 $37.85 $31.57 215,247
2015-09-16 $37.94 $38.23 $37.83 $38.18 $31.84 243,114
2015-09-15 $37.28 $37.87 $37.14 $37.78 $31.51 216,528
2015-09-14 $37.29 $37.40 $37.11 $37.39 $31.18 217,673
2015-09-11 $37.45 $37.65 $37.28 $37.64 $31.39 94,344
2015-09-10 $37.63 $37.76 $37.46 $37.64 $31.39 129,773
2015-09-09 $38.42 $38.53 $37.47 $37.60 $31.36 538,119
2015-09-08 $37.18 $37.48 $37.06 $37.46 $31.24 456,456
2015-09-04 $36.51 $36.65 $36.12 $36.35 $30.32 738,356
2015-09-03 $37.75 $38.20 $37.72 $37.86 $31.57 323,139
2015-09-02 $37.80 $37.80 $37.14 $37.70 $31.44 478,311
2015-09-01 $38.24 $38.24 $36.56 $36.72 $30.62 660,438
2015-08-31 $39.21 $39.35 $38.96 $39.02 $32.54 605,832
2015-08-28 $39.46 $39.87 $39.38 $39.83 $33.22 615,016
2015-08-27 $38.86 $39.62 $38.73 $39.55 $32.98 1,124,007
2015-08-26 $37.16 $38.38 $37.13 $38.36 $31.99 854,549
2015-08-25 $36.84 $39.14 $36.42 $36.44 $30.39 2,080,579
2015-08-24 $37.99 $37.99 $33.72 $36.12 $30.12 1,402,828
2015-08-21 $40.00 $40.11 $38.76 $38.76 $32.33 749,008
2015-08-20 $41.21 $41.25 $40.57 $40.57 $33.84 563,508

Xtrackers MSCI Japan Hedged Equity ETF (DBJP) News Headlines

Japanese stocks can soar 50%, says advisor — and investors can cash in with these ETFs

The former JPMorgan Japan equities research boss says the value proposition for Japan has arrived.

cnbc.com Feb. 6, 2024
Recent Xtrackers MSCI Japan Hedged Equity ETF (DBJP) News
Similar Companies to Xtrackers MSCI Japan Hedged Equity ETF (DBJP) 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.