Xtrackers Low Beta High Yield Bond ETF (HYDW) Exchange: NYSE ARCA

Data as of June 25, 2025

$47.11 ($0.01) 0.02%

Xtrackers Low Beta High Yield Bond ETF - Daily Information
Click for more stock information on Xtrackers Low Beta High Yield Bond ETF.
Daily Information Data
Date June 25, 2025
Open $47.09
Previous Close $47.11
High $47.14
Low $47.08
Adjusted Open $47.09
Previous Adjusted Close $47.11
Adjusted High $47.14
Adjusted Low $47.08

About Xtrackers Low Beta High Yield Bond ETF (HYDW)

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 comprised of U.S. dollar-denominated high yield corporate bonds that potentially have lower beta to the overall high yield corporate bond market. 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 of the Underlying Index. The Underlying Index is designed to track the performance of the segment of the U.S. dollar denominated high yield corporate bond market that exhibits lower overall beta to the broader high yield corporate fixed income market. Beta is a measure of a security’s price sensitivity (i.e., volatility); it reflects the rate of change in a security’s price that results from overall market movements. This is accomplished through reviewing the yields of all securities in the eligible universe on a sector basis. Lower yielding bonds tend to exhibit lower beta. If an individual security’s yield is lower than that of its sector’s median yield, it will be eligible for inclusion in the Underlying Index. Currently, the bonds included in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) have a composite rating calculated from available ratings among at least one of these three rating agencies: Moody’s® Investors Services (“Moody’s”), Standard & Poor’s® Financial Services, LLC (“S&P”) and Fitch, Inc. (“Fitch”) as sub-investment grade; (ii) are from issuers with at least $1 billion outstanding face value; (iii) have at least $400 million of outstanding face value; (iv) have an original maturity date at most 15 years; and (v) have at least one year to maturity (or at least 20 months to maturity for bonds newly added to the Underlying Index). In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser. As of October 31, 2018, the Underlying Index was comprised of 495 bonds issued by 227 different issuers from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes in high yield bonds. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). 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 October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the consumer discretionary sector (16.6%).

Historical Stock Data for Xtrackers Low Beta High Yield Bond ETF (HYDW)

Date Open High Low Close Adj.Close Volume
2025-06-25 $47.09 $47.14 $47.08 $47.11 $47.11 8,547
2025-06-24 $47.04 $47.10 $47.04 $47.10 $47.10 422
2025-06-23 $46.92 $47.00 $46.92 $47.00 $47.00 3,344
2025-06-20 $46.85 $46.92 $46.85 $46.91 $46.91 1,409
2025-06-18 $46.81 $46.84 $46.81 $46.83 $46.83 616
2025-06-17 $46.83 $46.83 $46.74 $46.78 $46.78 5,008
2025-06-16 $46.81 $46.92 $46.81 $46.88 $46.88 5,998
2025-06-13 $46.78 $46.80 $46.74 $46.75 $46.75 9,160
2025-06-12 $46.81 $46.87 $46.81 $46.83 $46.83 4,406
2025-06-11 $46.85 $46.86 $46.81 $46.81 $46.81 1,641
2025-06-10 $46.75 $46.93 $46.75 $46.86 $46.86 7,533
2025-06-09 $46.73 $46.78 $46.72 $46.77 $46.77 2,009
2025-06-06 $46.81 $46.81 $46.71 $46.71 $46.71 2,018
2025-06-05 $46.81 $46.82 $46.72 $46.72 $46.72 965,475
2025-06-04 $46.74 $46.78 $46.74 $46.78 $46.78 1,754
2025-06-03 $46.65 $46.70 $46.65 $46.69 $46.69 1,517
2025-06-02 $46.55 $46.61 $46.55 $46.61 $46.61 2,223
2025-05-30 $46.74 $46.80 $46.72 $46.79 $46.64 5,903
2025-05-29 $46.75 $46.76 $46.73 $46.74 $46.59 4,444
2025-05-28 $46.73 $46.73 $46.67 $46.69 $46.54 1,367
2025-05-27 $46.65 $46.73 $46.65 $46.73 $46.58 2,380,199
2025-05-23 $46.35 $46.52 $46.35 $46.40 $46.40 1,446
2025-05-22 $46.49 $46.49 $46.42 $46.45 $46.45 2,180
2025-05-21 $46.59 $46.59 $46.43 $46.43 $46.43 5,278
2025-05-20 $46.64 $46.66 $46.63 $46.66 $46.66 988
2025-05-19 $46.65 $46.68 $46.59 $46.68 $46.68 1,843
2025-05-16 $46.68 $46.69 $46.65 $46.69 $46.69 671
2025-05-15 $46.55 $46.64 $46.55 $46.64 $46.64 1,084
2025-05-14 $46.64 $46.64 $46.52 $46.52 $46.52 1,826,447
2025-05-13 $46.66 $46.74 $46.66 $46.70 $46.70 1,923
2025-05-12 $46.60 $46.67 $46.60 $46.66 $46.66 2,261
2025-05-09 $46.45 $46.45 $46.40 $46.41 $46.41 4,488
2025-05-08 $46.46 $46.57 $46.39 $46.39 $46.39 3,934
2025-05-07 $46.37 $46.42 $46.10 $46.37 $46.37 3,106
2025-05-06 $46.35 $46.35 $46.35 $46.35 $46.35 408
2025-05-05 $46.34 $46.40 $46.34 $46.35 $46.35 862,661
2025-05-02 $46.44 $46.44 $46.23 $46.38 $46.38 3,544
2025-05-01 $46.30 $46.36 $46.14 $46.24 $46.24 27,615
2025-04-30 $46.45 $46.52 $46.41 $46.48 $46.28 1,365
2025-04-29 $46.53 $46.65 $46.53 $46.65 $46.44 3,277
2025-04-28 $46.53 $46.53 $46.43 $46.53 $46.32 3,055
2025-04-25 $46.29 $46.56 $46.29 $46.55 $46.34 6,478
2025-04-24 $46.33 $46.46 $46.29 $46.46 $46.25 2,179
2025-04-23 $46.46 $46.46 $46.00 $46.18 $45.98 7,354
2025-04-22 $46.02 $46.06 $45.99 $46.04 $45.84 4,918
2025-04-21 $45.89 $45.89 $45.83 $45.89 $45.69 1,222
2025-04-17 $46.03 $46.11 $45.92 $46.05 $45.85 3,387
2025-04-16 $45.95 $45.98 $45.85 $45.91 $45.71 2,136
2025-04-15 $45.92 $45.97 $45.85 $45.87 $45.66 5,475
2025-04-14 $45.78 $45.78 $45.75 $45.78 $45.57 2,821
2025-04-11 $45.42 $45.67 $45.22 $45.54 $45.34 4,380
2025-04-10 $45.48 $45.49 $45.31 $45.44 $45.23 5,265
2025-04-09 $44.79 $46.35 $44.79 $46.10 $45.90 2,342
2025-04-08 $45.67 $45.75 $45.12 $45.19 $44.99 36,934
2025-04-07 $45.30 $45.68 $45.20 $45.50 $45.30 15,755
2025-04-04 $45.74 $45.92 $45.52 $45.66 $45.45 5,681
2025-04-03 $46.10 $46.25 $46.10 $46.11 $45.91 4,921
2025-04-02 $46.34 $46.46 $46.26 $46.45 $46.24 2,936
2025-04-01 $46.14 $46.42 $46.14 $46.31 $46.10 5,703
2025-03-31 $46.25 $46.42 $46.25 $46.41 $45.99 1,941
2025-03-28 $46.39 $46.42 $46.30 $46.37 $46.37 3,554
2025-03-27 $46.41 $46.53 $46.37 $46.41 $46.41 8,052
2025-03-26 $46.53 $46.53 $46.42 $46.42 $46.42 2,642
2025-03-25 $46.58 $46.72 $46.57 $46.57 $46.57 1,313
2025-03-24 $46.60 $46.71 $46.56 $46.60 $46.60 6,423
2025-03-21 $46.51 $46.61 $46.46 $46.51 $46.51 3,427
2025-03-20 $46.53 $46.61 $46.49 $46.54 $46.54 1,692
2025-03-19 $46.38 $46.60 $46.38 $46.59 $46.59 1,652
2025-03-18 $46.38 $46.38 $46.32 $46.37 $46.37 2,359
2025-03-17 $46.30 $46.47 $46.30 $46.47 $46.47 5,385
2025-03-14 $46.24 $46.33 $46.24 $46.32 $46.32 3,704
2025-03-13 $46.24 $46.26 $46.16 $46.18 $46.18 1,280
2025-03-12 $46.43 $46.43 $46.29 $46.32 $46.32 2,281
2025-03-11 $46.33 $46.34 $46.27 $46.27 $46.27 1,469
2025-03-10 $46.40 $46.40 $46.37 $46.38 $46.38 1,666
2025-03-07 $46.45 $46.48 $46.42 $46.48 $46.48 1,471
2025-03-06 $46.46 $46.46 $46.40 $46.40 $46.40 2,861
2025-03-05 $46.48 $46.54 $46.42 $46.54 $46.54 89,934
2025-03-04 $46.55 $46.55 $46.40 $46.54 $46.54 12,004
2025-03-03 $46.50 $46.60 $46.49 $46.49 $46.49 4,430
2025-02-28 $46.77 $46.83 $46.77 $46.83 $46.54 2,110
2025-02-27 $46.75 $46.77 $46.68 $46.68 $46.68 2,093
2025-02-26 $46.78 $46.79 $46.64 $46.76 $46.76 6,457
2025-02-25 $46.65 $46.77 $46.65 $46.77 $46.77 7,224
2025-02-24 $46.59 $46.63 $46.59 $46.62 $46.62 1,283
2025-02-21 $46.57 $46.70 $46.54 $46.54 $46.54 4,454
2025-02-20 $46.54 $46.61 $46.47 $46.60 $46.60 2,690,721
2025-02-19 $46.54 $46.59 $46.51 $46.59 $46.59 2,400
2025-02-18 $46.62 $46.63 $46.56 $46.56 $46.56 1,589
2025-02-14 $46.59 $46.65 $46.59 $46.61 $46.61 1,634
2025-02-13 $46.51 $46.61 $46.48 $46.61 $46.61 2,469
2025-02-12 $46.40 $46.45 $46.40 $46.43 $46.43 1,842
2025-02-11 $46.52 $46.54 $46.40 $46.52 $46.52 6,358
2025-02-10 $46.56 $46.59 $46.42 $46.54 $46.54 3,238
2025-02-07 $46.49 $46.51 $46.46 $46.46 $46.46 3,239
2025-02-06 $46.63 $46.63 $46.59 $46.59 $46.59 1,251
2025-02-05 $46.60 $46.63 $46.59 $46.63 $46.63 1,177
2025-02-04 $46.53 $46.53 $46.41 $46.50 $46.50 2,123
2025-02-03 $46.33 $46.41 $46.33 $46.41 $46.41 3,945
2025-01-31 $46.76 $46.76 $46.64 $46.64 $46.42 1,128
2025-01-30 $46.70 $46.75 $46.67 $46.71 $46.49 4,184
2025-01-29 $46.66 $46.69 $46.64 $46.64 $46.42 1,068
2025-01-28 $46.60 $46.68 $46.60 $46.65 $46.43 2,415
2025-01-27 $46.59 $46.67 $46.59 $46.66 $46.44 3,228
2025-01-24 $46.57 $46.59 $46.57 $46.57 $46.35 1,490
2025-01-23 $46.52 $46.55 $46.51 $46.54 $46.32 1,646
2025-01-22 $46.55 $46.60 $46.53 $46.53 $46.31 2,505
2025-01-21 $46.58 $46.59 $46.55 $46.55 $46.33 1,316
2025-01-17 $46.50 $46.51 $46.47 $46.48 $46.48 1,363
2025-01-16 $46.35 $46.43 $46.35 $46.43 $46.43 2,132
2025-01-15 $46.33 $46.36 $46.29 $46.36 $46.36 3,378
2025-01-14 $46.05 $46.12 $46.03 $46.06 $46.06 1,796
2025-01-13 $45.96 $46.05 $45.91 $46.00 $46.00 3,004
2025-01-10 $46.08 $46.12 $46.01 $46.11 $46.11 3,090
2025-01-08 $46.14 $46.21 $46.14 $46.21 $46.21 1,530
2025-01-07 $46.32 $46.32 $46.19 $46.19 $46.19 3,748
2025-01-06 $46.31 $46.38 $46.30 $46.32 $46.32 2,416
2025-01-03 $46.26 $46.30 $46.26 $46.26 $46.26 2,387
2025-01-02 $46.23 $46.28 $46.15 $46.20 $46.20 5,392
2024-12-31 $46.16 $46.22 $46.03 $46.09 $46.09 4,979
2024-12-30 $46.05 $46.14 $46.04 $46.10 $46.10 1,774
2024-12-27 $46.14 $46.14 $46.02 $46.06 $46.06 2,325
2024-12-26 $46.00 $46.14 $46.00 $46.14 $46.14 2,453
2024-12-24 $45.99 $46.05 $45.99 $46.04 $46.04 1,427
2024-12-23 $46.05 $46.13 $46.00 $46.00 $46.00 3,343
2024-12-20 $46.05 $46.32 $46.05 $46.29 $46.07 2,862
2024-12-19 $46.31 $46.31 $46.06 $46.06 $45.84 2,158
2024-12-18 $46.53 $46.53 $46.13 $46.13 $45.91 4,304
2024-12-17 $46.53 $46.58 $46.51 $46.55 $46.33 3,419
2024-12-16 $46.61 $46.74 $46.55 $46.59 $46.59 22,516
2024-12-13 $46.70 $46.70 $46.54 $46.54 $46.54 2,098
2024-12-12 $46.76 $46.77 $46.66 $46.67 $46.67 2,255
2024-12-11 $46.81 $46.82 $46.74 $46.76 $46.76 1,658
2024-12-10 $46.74 $46.75 $46.71 $46.75 $46.75 2,952
2024-12-09 $46.80 $46.80 $46.75 $46.75 $46.75 1,035
2024-12-06 $46.81 $46.95 $46.77 $46.80 $46.80 7,019
2024-12-05 $46.76 $46.76 $46.73 $46.75 $46.75 1,555
2024-12-04 $46.69 $46.77 $46.69 $46.77 $46.77 3,311
2024-12-03 $46.72 $46.72 $46.69 $46.69 $46.69 2,646
2024-12-02 $46.70 $46.71 $46.70 $46.70 $46.70 805
2024-11-29 $46.90 $46.92 $46.89 $46.91 $46.91 2,227
2024-11-27 $46.76 $46.80 $46.75 $46.80 $46.80 2,411
2024-11-26 $46.72 $46.74 $46.66 $46.68 $46.68 2,646
2024-11-25 $46.71 $46.77 $46.70 $46.77 $46.77 2,967
2024-11-22 $46.63 $46.63 $46.59 $46.59 $46.59 679
2024-11-21 $46.63 $46.68 $46.57 $46.61 $46.61 2,103
2024-11-20 $46.57 $46.61 $46.55 $46.60 $46.60 1,962
2024-11-19 $46.48 $46.64 $46.48 $46.64 $46.64 322,344
2024-11-18 $46.46 $46.53 $46.44 $46.52 $46.52 2,166
2024-11-15 $46.48 $46.48 $46.42 $46.48 $46.48 2,086
2024-11-14 $46.64 $46.64 $46.52 $46.52 $46.52 2,001
2024-11-13 $46.67 $46.67 $46.62 $46.62 $46.62 1,465
2024-11-12 $46.73 $46.73 $46.48 $46.56 $46.56 3,658
2024-11-11 $46.73 $46.80 $46.73 $46.77 $46.77 815
2024-11-08 $46.75 $46.82 $46.75 $46.81 $46.81 3,346
2024-11-07 $46.61 $46.71 $46.61 $46.70 $46.70 4,973
2024-11-06 $46.47 $46.51 $46.45 $46.51 $46.51 2,431
2024-11-05 $46.33 $46.49 $46.33 $46.49 $46.49 2,312
2024-11-04 $46.32 $46.44 $46.32 $46.37 $46.37 24,284
2024-11-01 $46.45 $46.45 $46.29 $46.31 $46.31 8,875
2024-10-31 $46.56 $46.62 $46.56 $46.58 $46.39 33,984
2024-10-30 $46.79 $46.79 $46.67 $46.67 $46.48 4,939
2024-10-29 $46.59 $46.74 $46.59 $46.74 $46.55 2,272
2024-10-28 $46.75 $46.75 $46.68 $46.71 $46.52 2,148
2024-10-25 $46.76 $46.76 $46.63 $46.64 $46.45 2,579
2024-10-24 $46.60 $46.69 $46.59 $46.67 $46.48 2,019
2024-10-23 $46.60 $46.60 $46.55 $46.55 $46.36 3,054
2024-10-22 $46.68 $46.71 $46.66 $46.70 $46.51 3,121
2024-10-21 $46.80 $46.87 $46.74 $46.75 $46.56 2,251
2024-10-18 $46.85 $46.90 $46.82 $46.90 $46.71 1,527
2024-10-17 $46.84 $46.93 $46.69 $46.85 $46.66 1,157,076
2024-10-16 $46.89 $47.02 $46.85 $46.91 $46.72 3,037
2024-10-15 $46.86 $46.87 $46.84 $46.85 $46.66 2,539
2024-10-14 $46.76 $46.84 $46.74 $46.84 $46.65 1,728
2024-10-11 $46.72 $46.90 $46.72 $46.79 $46.60 3,386
2024-10-10 $46.72 $46.78 $46.68 $46.78 $46.59 2,214
2024-10-09 $46.73 $46.76 $46.71 $46.76 $46.76 4,168
2024-10-08 $46.83 $46.83 $46.74 $46.77 $46.77 1,533
2024-10-07 $46.79 $46.96 $46.73 $46.75 $46.75 366,265
2024-10-04 $46.99 $46.99 $46.80 $46.90 $46.90 930,072
2024-10-03 $47.03 $47.08 $47.02 $47.08 $47.08 1,413
2024-10-02 $47.07 $47.10 $47.02 $47.10 $47.10 2,472
2024-10-01 $47.14 $47.15 $47.08 $47.12 $47.12 3,612
2024-09-30 $47.34 $47.35 $47.30 $47.34 $47.13 1,370
2024-09-27 $47.29 $47.32 $47.29 $47.32 $47.32 2,311
2024-09-26 $47.26 $47.35 $47.20 $47.31 $47.31 2,025
2024-09-25 $47.19 $47.20 $47.11 $47.20 $47.20 1,082
2024-09-24 $47.28 $47.29 $47.23 $47.27 $47.27 1,330
2024-09-23 $47.26 $47.26 $47.24 $47.26 $47.26 1,708
2024-09-20 $47.29 $47.29 $47.14 $47.25 $47.25 6,278
2024-09-19 $47.23 $47.34 $47.20 $47.34 $47.34 11,193
2024-09-18 $47.15 $47.27 $47.04 $47.19 $47.19 11,891
2024-09-17 $47.19 $47.22 $47.16 $47.21 $47.21 6,001
2024-09-16 $47.13 $47.18 $47.09 $47.17 $47.17 8,273
2024-09-13 $47.10 $47.20 $47.10 $47.16 $47.16 4,477
2024-09-12 $46.94 $47.11 $46.94 $47.09 $47.09 3,704
2024-09-11 $46.92 $47.01 $46.91 $47.01 $47.01 1,609
2024-09-10 $46.98 $46.99 $46.91 $46.95 $46.95 3,518
2024-09-09 $46.96 $47.01 $46.96 $47.01 $47.01 3,533
2024-09-06 $47.00 $47.00 $46.87 $46.95 $46.95 4,105
2024-09-05 $46.93 $46.99 $46.93 $46.99 $46.99 4,053
2024-09-04 $46.77 $46.94 $46.77 $46.77 $46.77 16,715
2024-09-03 $46.80 $46.93 $46.77 $46.78 $46.78 4,119
2024-08-30 $47.11 $47.11 $47.06 $47.08 $46.87 3,766
2024-08-29 $47.06 $47.07 $47.06 $47.06 $46.85 552
2024-08-28 $47.03 $47.07 $47.02 $47.06 $46.84 2,047
2024-08-27 $47.02 $47.12 $47.00 $47.10 $47.10 4,985
2024-08-26 $47.08 $47.19 $47.04 $47.04 $47.04 3,252
2024-08-23 $46.98 $47.10 $46.98 $47.10 $47.10 3,427
2024-08-22 $46.89 $46.94 $46.87 $46.91 $46.91 2,280
2024-08-21 $46.91 $46.95 $46.88 $46.95 $46.95 1,148
2024-08-20 $46.89 $46.92 $46.83 $46.86 $46.86 3,852
2024-08-19 $46.85 $46.91 $46.81 $46.90 $46.90 6,611
2024-08-16 $46.72 $46.88 $46.72 $46.88 $46.88 4,023
2024-08-15 $46.71 $46.79 $46.70 $46.75 $46.75 2,676
2024-08-14 $46.55 $46.71 $46.55 $46.71 $46.71 2,127
2024-08-13 $46.49 $46.63 $46.49 $46.63 $46.63 1,963
2024-08-12 $46.43 $46.43 $46.39 $46.40 $46.40 3,251
2024-08-09 $46.43 $46.46 $46.36 $46.41 $46.41 1,148
2024-08-08 $46.44 $46.46 $46.36 $46.45 $46.45 3,610
2024-08-07 $46.42 $46.45 $46.32 $46.32 $46.32 8,234
2024-08-06 $46.19 $46.28 $46.19 $46.27 $46.27 3,042
2024-08-05 $46.00 $46.11 $46.00 $46.11 $46.11 936
2024-08-02 $46.27 $46.29 $46.20 $46.29 $46.29 3,046
2024-08-01 $46.38 $46.40 $46.32 $46.34 $46.34 2,706
2024-07-31 $46.56 $46.70 $46.54 $46.70 $46.49 2,671
2024-07-30 $46.45 $46.47 $46.41 $46.47 $46.47 1,465
2024-07-29 $46.55 $46.55 $46.45 $46.46 $46.46 1,559
2024-07-26 $46.54 $46.55 $46.53 $46.55 $46.55 2,851
2024-07-25 $46.49 $46.57 $46.47 $46.47 $46.47 2,542
2024-07-24 $46.50 $46.55 $46.44 $46.45 $46.45 1,937
2024-07-23 $46.55 $46.59 $46.55 $46.58 $46.58 2,350
2024-07-22 $46.52 $46.55 $46.50 $46.54 $46.54 2,025
2024-07-19 $46.42 $46.42 $46.33 $46.40 $46.40 3,242
2024-07-18 $46.50 $46.50 $46.41 $46.41 $46.41 2,656
2024-07-17 $46.53 $46.54 $46.49 $46.52 $46.52 1,930
2024-07-16 $46.55 $46.59 $46.54 $46.58 $46.58 2,316
2024-07-15 $46.43 $46.44 $46.34 $46.44 $46.44 2,369
2024-07-12 $46.29 $46.45 $46.29 $46.45 $46.45 4,446
2024-07-11 $46.30 $46.39 $46.30 $46.39 $46.39 3,161
2024-07-10 $46.18 $46.19 $46.14 $46.17 $46.17 2,493
2024-07-09 $46.15 $46.15 $46.08 $46.12 $46.12 6,032
2024-07-08 $46.13 $46.17 $46.12 $46.15 $46.15 6,198
2024-07-05 $46.15 $46.16 $46.09 $46.16 $46.16 1,264
2024-07-03 $45.95 $46.02 $45.95 $46.02 $46.02 1,693
2024-07-02 $45.89 $45.95 $45.86 $45.95 $45.95 3,551
2024-07-01 $45.90 $45.90 $45.79 $45.80 $45.80 4,153
2024-06-28 $46.18 $46.18 $46.07 $46.07 $45.86 2,916
2024-06-27 $46.11 $46.14 $46.08 $46.13 $45.92 2,578
2024-06-26 $46.11 $46.14 $46.06 $46.12 $45.91 4,658
2024-06-25 $46.16 $46.19 $46.13 $46.18 $45.97 4,398
2024-06-24 $46.19 $46.19 $46.13 $46.13 $45.92 1,323
2024-06-21 $46.12 $46.16 $46.07 $46.15 $45.94 2,916
2024-06-20 $46.09 $46.10 $46.02 $46.08 $45.87 1,510
2024-06-18 $46.10 $46.13 $46.05 $46.12 $45.91 3,974
2024-06-17 $45.89 $45.97 $45.87 $45.97 $45.76 2,455
2024-06-14 $45.96 $46.04 $45.91 $45.95 $45.74 6,519
2024-06-13 $46.13 $46.13 $46.01 $46.05 $45.84 5,032
2024-06-12 $46.16 $46.16 $46.06 $46.06 $45.85 3,331
2024-06-11 $45.82 $45.93 $45.79 $45.93 $45.72 2,514
2024-06-10 $45.72 $45.86 $45.72 $45.86 $45.65 4,282
2024-06-07 $45.81 $45.86 $45.78 $45.83 $45.62 5,313
2024-06-06 $45.94 $45.95 $45.92 $45.92 $45.71 896
2024-06-05 $45.90 $45.98 $45.90 $45.98 $45.77 2,848
2024-06-04 $45.85 $45.89 $45.71 $45.88 $45.67 95,399
2024-06-03 $45.84 $45.87 $45.78 $45.85 $45.64 1,891
2024-05-31 $45.83 $45.93 $45.83 $45.93 $45.51 2,440
2024-05-30 $45.75 $45.85 $45.73 $45.78 $45.36 13,367
2024-05-29 $45.71 $45.71 $45.66 $45.67 $45.25 4,372
2024-05-28 $45.93 $45.93 $45.77 $45.77 $45.35 1,795
2024-05-24 $45.86 $45.93 $45.86 $45.91 $45.49 1,243
2024-05-23 $45.90 $45.92 $45.79 $45.79 $45.37 7,348
2024-05-22 $45.95 $45.96 $45.91 $45.95 $45.53 4,248
2024-05-21 $46.09 $46.09 $45.98 $45.98 $45.56 6,117
2024-05-20 $45.90 $46.02 $45.90 $46.00 $45.58 4,383
2024-05-17 $45.99 $46.02 $45.96 $46.02 $46.02 2,099
2024-05-16 $46.06 $46.06 $46.01 $46.01 $46.01 3,051
2024-05-15 $45.95 $46.06 $45.94 $46.06 $46.06 4,227
2024-05-14 $45.85 $45.86 $45.78 $45.83 $45.83 3,788
2024-05-13 $45.85 $45.85 $45.78 $45.78 $45.78 2,641
2024-05-10 $45.82 $45.82 $45.74 $45.76 $45.76 6,371
2024-05-09 $45.82 $45.88 $45.80 $45.88 $45.88 3,974
2024-05-08 $45.90 $45.90 $45.80 $45.84 $45.84 4,342
2024-05-07 $45.97 $45.98 $45.92 $45.92 $45.92 2,321
2024-05-06 $45.91 $45.95 $45.88 $45.89 $45.89 4,486
2024-05-03 $45.79 $45.85 $45.79 $45.84 $45.84 1,434
2024-05-02 $45.50 $45.67 $45.48 $45.67 $45.67 3,247
2024-05-01 $45.25 $45.54 $45.25 $45.46 $45.46 3,811
2024-04-30 $45.56 $45.58 $45.48 $45.48 $45.28 4,105
2024-04-29 $45.63 $45.67 $45.63 $45.67 $45.47 1,202
2024-04-26 $45.58 $45.58 $45.54 $45.57 $45.37 1,359
2024-04-25 $45.34 $45.43 $45.26 $45.43 $45.23 2,001
2024-04-24 $45.50 $45.56 $45.45 $45.56 $45.36 3,361
2024-04-23 $45.49 $45.61 $45.49 $45.61 $45.41 3,887
2024-04-22 $45.35 $45.46 $45.31 $45.46 $45.26 7,940
2024-04-19 $45.27 $45.27 $45.21 $45.25 $45.05 2,510
2024-04-18 $45.20 $45.22 $45.12 $45.20 $45.00 3,755
2024-04-17 $45.20 $45.25 $45.12 $45.17 $44.97 4,705
2024-04-16 $45.15 $45.21 $45.08 $45.12 $44.92 9,251
2024-04-15 $45.34 $45.34 $45.18 $45.21 $45.01 2,888
2024-04-12 $45.47 $45.47 $45.38 $45.44 $45.24 2,634
2024-04-11 $45.53 $45.53 $45.35 $45.41 $45.21 4,287
2024-04-10 $45.64 $45.64 $45.48 $45.48 $45.27 1,184
2024-04-09 $45.87 $45.87 $45.84 $45.85 $45.85 2,096
2024-04-08 $45.69 $45.82 $45.69 $45.78 $45.78 3,732
2024-04-05 $45.68 $45.77 $45.66 $45.69 $45.69 3,949
2024-04-04 $45.81 $45.89 $45.72 $45.72 $45.72 1,648
2024-04-03 $45.66 $45.81 $45.66 $45.72 $45.72 9,529
2024-04-02 $45.70 $45.77 $45.69 $45.77 $45.77 7,759
2024-04-01 $45.95 $45.95 $45.75 $45.80 $45.80 5,898
2024-03-28 $46.15 $46.21 $46.12 $46.15 $45.94 4,407
2024-03-27 $46.06 $46.24 $46.02 $46.19 $45.98 19,052
2024-03-26 $46.08 $46.09 $46.02 $46.02 $45.81 3,773
2024-03-25 $46.07 $46.09 $46.03 $46.08 $45.88 3,894
2024-03-22 $46.22 $46.23 $46.13 $46.14 $45.93 3,459
2024-03-21 $46.17 $46.23 $46.15 $46.16 $45.95 2,282
2024-03-20 $45.94 $46.13 $45.94 $46.13 $45.92 2,535
2024-03-19 $45.80 $46.00 $45.80 $46.00 $45.79 5,596
2024-03-18 $45.83 $45.86 $45.78 $45.81 $45.61 3,269
2024-03-15 $45.73 $45.80 $45.73 $45.76 $45.76 6,784
2024-03-14 $45.84 $45.84 $45.74 $45.78 $45.78 2,837
2024-03-13 $45.90 $46.05 $45.90 $45.96 $45.96 4,112
2024-03-12 $45.98 $45.98 $45.91 $45.94 $45.94 3,070
2024-03-11 $45.96 $45.96 $45.90 $45.90 $45.90 2,761
2024-03-08 $46.06 $46.09 $45.96 $45.96 $45.96 3,164
2024-03-07 $45.97 $45.97 $45.91 $45.93 $45.93 1,868
2024-03-06 $45.88 $45.96 $45.83 $45.87 $45.87 18,150
2024-03-05 $45.85 $45.88 $45.77 $45.84 $45.84 8,339
2024-03-04 $45.80 $45.80 $45.71 $45.80 $45.80 12,986
2024-03-01 $45.75 $45.84 $45.75 $45.81 $45.81 3,327
2024-02-29 $45.91 $45.91 $45.83 $45.88 $45.70 4,913
2024-02-28 $45.86 $45.88 $45.83 $45.83 $45.65 2,198
2024-02-27 $45.82 $45.84 $45.82 $45.82 $45.64 4,568
2024-02-26 $45.96 $45.96 $45.84 $45.84 $45.66 1,881
2024-02-23 $46.04 $46.11 $45.97 $45.99 $45.81 2,272
2024-02-22 $45.99 $46.01 $45.93 $45.94 $45.75 7,607
2024-02-21 $45.89 $45.89 $45.80 $45.86 $45.68 3,403
2024-02-20 $45.81 $45.92 $45.81 $45.89 $45.71 2,914
2024-02-16 $45.85 $45.86 $45.81 $45.81 $45.63 4,309
2024-02-15 $45.88 $45.98 $45.87 $45.92 $45.74 10,507
2024-02-14 $45.82 $45.82 $45.77 $45.79 $45.61 3,674
2024-02-13 $45.75 $45.77 $45.67 $45.68 $45.50 2,669
2024-02-12 $46.07 $46.13 $45.99 $45.99 $45.81 2,609
2024-02-09 $46.04 $46.09 $46.04 $46.08 $45.90 2,347
2024-02-08 $46.07 $46.07 $46.02 $46.06 $45.88 1,752
2024-02-07 $46.03 $46.15 $45.98 $46.14 $45.96 11,687
2024-02-06 $46.02 $46.10 $45.99 $46.01 $45.83 5,829
2024-02-05 $45.73 $45.88 $45.73 $45.81 $45.63 40,500
2024-02-02 $45.93 $46.00 $45.93 $45.99 $45.81 4,545
2024-02-01 $46.07 $46.21 $46.07 $46.15 $45.96 2,031
2024-01-31 $46.30 $46.30 $46.13 $46.13 $45.75 3,436
2024-01-30 $46.28 $46.28 $46.13 $46.18 $45.79 1,029
2024-01-29 $46.17 $46.24 $46.16 $46.24 $45.85 1,554
2024-01-26 $46.18 $46.23 $46.18 $46.18 $45.80 4,937
2024-01-25 $46.01 $46.17 $46.00 $46.17 $45.78 9,249
2024-01-24 $46.07 $46.07 $45.97 $45.97 $45.59 2,390
2024-01-23 $45.98 $45.99 $45.92 $45.99 $45.61 1,626
2024-01-22 $46.12 $46.14 $46.04 $46.04 $45.65 4,271
2024-01-19 $45.86 $46.00 $45.83 $46.00 $45.62 8,307
2024-01-18 $45.87 $45.94 $45.85 $45.92 $45.54 2,095
2024-01-17 $45.81 $45.97 $45.76 $45.79 $45.41 27,275
2024-01-16 $46.15 $46.15 $46.00 $46.00 $45.62 1,971
2024-01-12 $46.22 $46.29 $46.22 $46.24 $45.86 26,136
2024-01-11 $46.11 $46.18 $46.03 $46.18 $45.80 4,096
2024-01-10 $46.10 $46.11 $46.06 $46.08 $45.69 7,443
2024-01-09 $45.88 $46.01 $45.88 $45.99 $45.61 8,211
2024-01-08 $45.90 $45.96 $45.89 $45.94 $45.56 4,372
2024-01-05 $45.66 $45.90 $45.66 $45.71 $45.33 14,867
2024-01-04 $45.74 $45.86 $45.70 $45.70 $45.32 71,219
2024-01-03 $45.66 $45.82 $45.66 $45.81 $45.43 10,569
2024-01-02 $45.90 $45.94 $45.75 $45.75 $45.37 15,415
2023-12-29 $46.34 $46.34 $46.08 $46.11 $45.73 25,172
2023-12-28 $46.39 $46.39 $46.14 $46.18 $45.79 13,689
2023-12-27 $46.25 $46.35 $46.21 $46.33 $45.95 4,116
2023-12-26 $46.06 $46.14 $46.06 $46.13 $45.75 2,998
2023-12-22 $46.20 $46.20 $46.10 $46.10 $45.71 2,986
2023-12-21 $46.05 $46.15 $46.02 $46.15 $45.76 5,019
2023-12-20 $46.40 $46.49 $46.37 $46.37 $45.60 2,417
2023-12-19 $46.41 $46.41 $46.36 $46.36 $45.58 2,230
2023-12-18 $46.53 $46.53 $46.19 $46.28 $45.51 7,434
2023-12-15 $46.39 $46.41 $46.27 $46.30 $45.52 3,317
2023-12-14 $46.53 $46.53 $46.35 $46.39 $45.62 2,023
2023-12-13 $45.77 $46.21 $45.68 $46.21 $45.44 529,863
2023-12-12 $45.66 $45.66 $45.53 $45.62 $44.86 5,984
2023-12-11 $45.55 $45.56 $45.48 $45.54 $44.78 3,450
2023-12-08 $45.57 $45.63 $45.50 $45.57 $44.81 4,574
2023-12-07 $45.71 $45.77 $45.66 $45.68 $44.92 2,713
2023-12-06 $45.67 $45.72 $45.62 $45.62 $44.86 1,801
2023-12-05 $45.60 $45.63 $45.56 $45.61 $44.85 1,246
2023-12-04 $45.48 $45.60 $45.48 $45.59 $44.83 3,508
2023-12-01 $45.43 $45.64 $45.43 $45.64 $45.64 3,170
2023-11-30 $45.51 $45.53 $45.46 $45.53 $45.33 3,722
2023-11-29 $45.52 $45.70 $45.52 $45.61 $45.41 2,613
2023-11-28 $45.23 $45.42 $45.23 $45.41 $45.22 2,883
2023-11-27 $45.20 $45.26 $45.17 $45.26 $45.06 1,881
2023-11-24 $45.16 $45.29 $45.15 $45.19 $45.00 1,678
2023-11-22 $45.20 $45.30 $45.18 $45.27 $45.07 9,716
2023-11-21 $45.05 $45.16 $45.05 $45.16 $44.96 4,804
2023-11-20 $45.04 $45.16 $45.00 $45.09 $45.09 6,689
2023-11-17 $44.94 $45.05 $44.93 $45.05 $45.05 2,772
2023-11-16 $44.99 $45.00 $44.90 $44.95 $44.95 13,325
2023-11-15 $44.97 $45.01 $44.89 $44.95 $44.95 16,288
2023-11-14 $45.03 $45.14 $45.03 $45.09 $45.09 3,200
2023-11-13 $44.55 $44.69 $44.55 $44.66 $44.66 6,159
2023-11-10 $44.68 $44.70 $44.66 $44.70 $44.70 2,157
2023-11-09 $44.80 $44.80 $44.49 $44.52 $44.52 16,604
2023-11-08 $44.80 $44.80 $44.70 $44.79 $44.79 16,650
2023-11-07 $44.69 $44.75 $44.64 $44.72 $44.72 9,357
2023-11-06 $44.74 $44.76 $44.70 $44.71 $44.71 1,375
2023-11-03 $44.80 $44.91 $44.73 $44.91 $44.91 5,812
2023-11-02 $44.40 $44.61 $44.40 $44.53 $44.53 5,885
2023-11-01 $43.89 $44.25 $43.89 $44.25 $44.25 10,254
2023-10-31 $43.69 $43.93 $43.69 $43.91 $43.91 2,639
2023-10-30 $43.71 $43.72 $43.64 $43.67 $43.67 3,181
2023-10-27 $43.80 $43.80 $43.60 $43.60 $43.60 7,502
2023-10-26 $43.53 $43.67 $43.53 $43.67 $43.67 4,063
2023-10-25 $43.60 $43.60 $43.42 $43.48 $43.48 3,546
2023-10-24 $43.59 $43.68 $43.55 $43.68 $43.68 2,316
2023-10-23 $43.32 $43.56 $43.32 $43.48 $43.48 2,937
2023-10-20 $43.32 $43.34 $43.22 $43.31 $43.31 2,852
2023-10-19 $43.37 $43.45 $43.23 $43.23 $43.23 9,984
2023-10-18 $43.54 $43.54 $43.33 $43.33 $43.33 5,934
2023-10-17 $43.54 $43.63 $43.53 $43.54 $43.54 3,324
2023-10-16 $43.72 $43.80 $43.65 $43.68 $43.68 9,373
2023-10-13 $43.98 $44.00 $43.72 $43.72 $43.72 3,136
2023-10-12 $43.86 $43.86 $43.76 $43.77 $43.77 4,091
2023-10-11 $44.10 $44.10 $43.89 $43.98 $43.98 8,223
2023-10-10 $43.92 $44.06 $43.85 $44.00 $44.00 4,849
2023-10-09 $43.72 $44.00 $43.72 $44.00 $44.00 7,093
2023-10-06 $43.53 $43.72 $43.40 $43.72 $43.72 8,969
2023-10-05 $43.62 $43.63 $43.57 $43.63 $43.63 1,687
2023-10-04 $43.43 $43.62 $43.37 $43.58 $43.58 11,651
2023-10-03 $43.66 $43.69 $43.39 $43.42 $43.42 7,993
2023-10-02 $43.78 $43.81 $43.71 $43.75 $43.75 13,275
2023-09-29 $44.36 $44.36 $44.16 $44.16 $43.97 3,481
2023-09-28 $43.94 $44.21 $43.94 $44.19 $44.00 2,085
2023-09-27 $44.10 $44.10 $43.99 $44.02 $43.83 2,683
2023-09-26 $44.18 $44.18 $44.06 $44.07 $43.88 3,388
2023-09-25 $44.21 $44.25 $44.20 $44.20 $44.01 4,324
2023-09-22 $44.37 $44.39 $44.28 $44.28 $44.28 1,239
2023-09-21 $44.28 $44.31 $44.19 $44.19 $44.19 1,834
2023-09-20 $44.62 $44.62 $44.46 $44.46 $44.46 4,546
2023-09-19 $44.68 $44.68 $44.49 $44.51 $44.51 8,568
2023-09-18 $44.54 $44.61 $44.54 $44.57 $44.57 2,243
2023-09-15 $44.62 $44.62 $44.59 $44.61 $44.61 1,687
2023-09-14 $44.78 $44.79 $44.72 $44.72 $44.72 1,935
2023-09-13 $44.67 $44.74 $44.67 $44.71 $44.71 1,116
2023-09-12 $44.66 $44.68 $44.62 $44.64 $44.64 11,496
2023-09-11 $44.68 $44.68 $44.66 $44.67 $44.67 3,218
2023-09-08 $44.76 $44.76 $44.62 $44.62 $44.62 1,440
2023-09-07 $44.55 $44.66 $44.54 $44.66 $44.66 1,841
2023-09-06 $44.53 $44.55 $44.47 $44.54 $44.54 3,818
2023-09-05 $44.69 $44.72 $44.62 $44.62 $44.62 2,072
2023-09-01 $44.90 $44.90 $44.84 $44.85 $44.85 7,321
2023-08-31 $45.10 $45.12 $45.03 $45.07 $44.84 11,888
2023-08-30 $45.16 $45.16 $45.08 $45.10 $45.10 10,161
2023-08-29 $45.04 $45.12 $45.03 $45.12 $45.12 10,708
2023-08-28 $44.78 $44.90 $44.78 $44.87 $44.87 7,994
2023-08-25 $44.63 $44.73 $44.56 $44.71 $44.71 219,963
2023-08-24 $44.68 $44.70 $44.53 $44.53 $44.53 291,178
2023-08-23 $44.64 $44.83 $44.64 $44.80 $44.80 201,240
2023-08-22 $44.46 $44.49 $44.44 $44.45 $44.45 128,866
2023-08-21 $44.36 $44.44 $44.35 $44.44 $44.44 1,733
2023-08-18 $44.36 $44.51 $44.36 $44.45 $44.45 108,236
2023-08-17 $44.52 $44.56 $44.32 $44.38 $44.38 4,554
2023-08-16 $44.75 $44.75 $44.56 $44.56 $44.56 3,948
2023-08-15 $44.68 $44.76 $44.68 $44.69 $44.69 6,446
2023-08-14 $44.74 $44.85 $44.73 $44.79 $44.79 12,141
2023-08-11 $44.82 $44.83 $44.75 $44.77 $44.77 14,145
2023-08-10 $45.10 $45.10 $44.86 $44.89 $44.89 150,055
2023-08-09 $44.93 $44.97 $44.87 $44.92 $44.92 6,772
2023-08-08 $44.83 $44.96 $44.81 $44.95 $44.95 7,125
2023-08-07 $44.82 $44.90 $44.82 $44.88 $44.88 5,572
2023-08-04 $44.80 $44.93 $44.80 $44.86 $44.86 4,747
2023-08-03 $44.57 $44.65 $44.56 $44.61 $44.61 2,419
2023-08-02 $44.74 $44.75 $44.65 $44.75 $44.75 1,973
2023-08-01 $44.95 $44.95 $44.85 $44.85 $44.85 3,414
2023-07-31 $45.25 $45.35 $45.25 $45.31 $45.10 7,419
2023-07-28 $45.15 $45.21 $45.15 $45.20 $44.99 4,128
2023-07-27 $45.32 $45.33 $44.92 $44.98 $44.77 4,420
2023-07-26 $45.18 $45.35 $45.18 $45.32 $45.11 4,443
2023-07-25 $45.25 $45.25 $45.14 $45.14 $44.93 3,231
2023-07-24 $45.37 $45.39 $45.26 $45.26 $45.04 5,022
2023-07-21 $45.33 $45.37 $45.25 $45.31 $45.10 2,840
2023-07-20 $45.29 $45.31 $45.21 $45.23 $45.02 2,480
2023-07-19 $45.48 $45.48 $45.44 $45.45 $45.24 1,897
2023-07-18 $45.45 $45.48 $45.42 $45.42 $45.21 2,203
2023-07-17 $45.15 $45.38 $45.15 $45.31 $45.10 5,038
2023-07-14 $45.43 $45.43 $45.18 $45.19 $44.98 6,013
2023-07-13 $45.47 $45.50 $45.37 $45.50 $45.28 4,160
2023-07-12 $45.21 $45.28 $45.21 $45.27 $45.06 2,353
2023-07-11 $44.79 $44.92 $44.79 $44.91 $44.69 11,618
2023-07-10 $44.63 $44.75 $44.62 $44.75 $44.54 3,699
2023-07-07 $44.48 $44.73 $44.48 $44.52 $44.31 4,729
2023-07-06 $44.46 $44.50 $44.40 $44.50 $44.29 5,995
2023-07-05 $44.89 $44.89 $44.72 $44.80 $44.59 5,225
2023-07-03 $44.92 $44.92 $44.92 $44.92 $44.71 1,744
2023-06-30 $45.15 $45.31 $45.15 $45.27 $44.81 3,914
2023-06-29 $45.01 $45.07 $45.01 $45.07 $44.61 5,686
2023-06-28 $45.02 $45.22 $44.98 $45.22 $44.76 541,806
2023-06-27 $44.97 $45.05 $44.97 $45.03 $44.57 1,370
2023-06-26 $45.03 $45.03 $44.86 $44.92 $44.46 2,874
2023-06-23 $44.79 $44.81 $44.79 $44.81 $44.35 1,498
2023-06-22 $44.90 $44.93 $44.86 $44.90 $44.44 3,312,762
2023-06-21 $44.95 $45.02 $44.90 $44.96 $44.50 4,452,898
2023-06-20 $45.21 $45.21 $45.06 $45.06 $44.60 7,023
2023-06-16 $45.16 $45.16 $45.12 $45.13 $44.67 2,202,839
2023-06-15 $45.17 $45.23 $45.15 $45.21 $44.75 2,562
2023-06-14 $45.07 $45.16 $44.89 $45.04 $44.58 6,540
2023-06-13 $45.12 $45.12 $45.05 $45.06 $44.60 1,091
2023-06-12 $45.18 $45.18 $44.95 $45.05 $44.59 2,006,746
2023-06-09 $45.17 $45.22 $45.13 $45.13 $45.13 3,386
2023-06-08 $45.02 $45.16 $45.02 $45.16 $45.16 2,114
2023-06-07 $45.23 $45.27 $44.87 $44.93 $44.93 3,984
2023-06-06 $45.14 $45.22 $45.08 $45.22 $45.22 4,936
2023-06-05 $45.15 $45.17 $45.13 $45.14 $45.14 4,814
2023-06-02 $45.23 $45.30 $45.21 $45.27 $45.27 5,581
2023-06-01 $44.93 $45.11 $44.93 $45.08 $45.08 3,241
2023-05-31 $44.96 $45.06 $44.96 $45.06 $45.06 3,556
2023-05-30 $45.09 $45.12 $45.03 $45.12 $45.12 4,512
2023-05-26 $44.90 $44.98 $44.83 $44.98 $44.98 3,687
2023-05-25 $44.93 $44.93 $44.74 $44.74 $44.74 1,886
2023-05-24 $44.89 $44.89 $44.72 $44.80 $44.80 7,570
2023-05-23 $45.19 $45.19 $45.03 $45.05 $45.05 1,561
2023-05-22 $45.18 $45.30 $45.16 $45.26 $45.26 3,170
2023-05-19 $45.13 $45.13 $45.07 $45.08 $45.08 2,730
2023-05-18 $45.07 $45.09 $45.01 $45.08 $45.08 5,799
2023-05-17 $45.03 $45.19 $45.03 $45.12 $45.12 6,734
2023-05-16 $45.10 $45.13 $44.99 $44.99 $44.99 4,193
2023-05-15 $45.24 $45.29 $45.24 $45.26 $45.26 2,926
2023-05-12 $45.33 $45.34 $45.21 $45.27 $45.27 2,242
2023-05-11 $45.40 $45.42 $45.38 $45.40 $45.40 2,645
2023-05-10 $45.46 $45.46 $45.36 $45.46 $45.46 2,161
2023-05-09 $45.24 $45.27 $45.21 $45.23 $45.23 11,373
2023-05-08 $45.27 $45.32 $45.27 $45.32 $45.32 2,439
2023-05-05 $45.38 $45.45 $45.31 $45.42 $45.42 5,826
2023-05-04 $45.24 $45.24 $45.12 $45.20 $45.20 2,161
2023-05-03 $45.39 $45.48 $45.32 $45.32 $45.32 4,393
2023-05-02 $45.30 $45.33 $45.22 $45.33 $45.33 3,256
2023-05-01 $45.48 $45.48 $45.27 $45.30 $45.30 5,201
2023-04-28 $45.76 $45.78 $45.74 $45.77 $45.77 2,106
2023-04-27 $45.50 $45.69 $45.50 $45.60 $45.60 4,337
2023-04-26 $45.60 $45.60 $45.47 $45.47 $45.47 2,379
2023-04-25 $45.69 $45.69 $45.62 $45.62 $45.62 1,211
2023-04-24 $45.61 $45.67 $45.59 $45.67 $45.67 1,717
2023-04-21 $45.43 $45.56 $45.43 $45.55 $45.55 2,702
2023-04-20 $45.45 $45.50 $45.45 $45.47 $45.47 3,656
2023-04-19 $45.52 $45.55 $45.50 $45.50 $45.50 1,771
2023-04-18 $45.58 $45.65 $45.58 $45.65 $45.65 1,449
2023-04-17 $45.69 $45.69 $45.51 $45.62 $45.62 4,014
2023-04-14 $45.91 $45.91 $45.69 $45.76 $45.76 15,638
2023-04-13 $45.92 $45.94 $45.87 $45.87 $45.87 3,620
2023-04-12 $45.82 $45.82 $45.61 $45.68 $45.68 2,898
2023-04-11 $45.59 $45.71 $45.55 $45.68 $45.68 4,895
2023-04-10 $45.41 $45.57 $45.41 $45.57 $45.57 11,748
2023-04-06 $45.41 $45.67 $45.36 $45.63 $45.63 4,684
2023-04-05 $45.57 $45.63 $45.39 $45.39 $45.39 3,001
2023-04-04 $45.77 $45.77 $45.58 $45.59 $45.59 4,488
2023-04-03 $45.80 $45.80 $45.70 $45.77 $45.77 1,370
2023-03-31 $45.65 $46.00 $45.65 $46.00 $45.80 3,707
2023-03-30 $45.36 $45.57 $45.31 $45.57 $45.37 8,200
2023-03-29 $45.11 $45.33 $45.10 $45.33 $45.13 4,459
2023-03-28 $44.79 $44.87 $44.79 $44.87 $44.67 2,145
2023-03-27 $45.00 $45.00 $44.86 $44.86 $44.66 2,804
2023-03-24 $44.85 $44.96 $44.85 $44.93 $44.73 1,823
2023-03-23 $45.16 $45.19 $44.90 $44.94 $44.75 3,226
2023-03-22 $44.98 $45.25 $44.92 $45.06 $44.87 1,923
2023-03-21 $44.83 $45.01 $44.81 $45.01 $44.81 2,257
2023-03-20 $44.68 $44.68 $44.55 $44.59 $44.40 4,659
2023-03-17 $44.67 $44.70 $44.61 $44.62 $44.43 7,600
2023-03-16 $44.45 $44.81 $44.45 $44.81 $44.62 6,436
2023-03-15 $44.27 $44.47 $44.22 $44.47 $44.28 4,249
2023-03-14 $44.47 $44.61 $44.47 $44.53 $44.34 89,027
2023-03-13 $44.07 $44.58 $44.07 $44.21 $44.02 2,572
2023-03-10 $44.34 $44.39 $44.23 $44.24 $44.05 1,593
2023-03-09 $44.39 $44.56 $44.14 $44.17 $43.97 5,876
2023-03-08 $44.55 $44.56 $44.29 $44.35 $44.15 4,753
2023-03-07 $44.78 $44.78 $44.55 $44.55 $44.36 2,000,719
2023-03-06 $44.94 $44.94 $44.78 $44.79 $44.59 3,150
2023-03-03 $44.57 $44.83 $44.57 $44.80 $44.61 8,055
2023-03-02 $44.20 $44.42 $44.20 $44.37 $44.17 6,242
2023-03-01 $44.44 $44.55 $44.29 $44.36 $44.17 18,125
2023-02-28 $44.63 $44.71 $44.62 $44.66 $44.29 10,871
2023-02-27 $44.70 $44.77 $44.64 $44.72 $44.35 3,658
2023-02-24 $44.53 $44.58 $44.51 $44.52 $44.52 3,592
2023-02-23 $44.56 $44.81 $44.55 $44.76 $44.76 2,866
2023-02-22 $44.31 $44.50 $44.31 $44.39 $44.39 9,934
2023-02-21 $44.18 $44.26 $44.04 $44.08 $44.08 4,217
2023-02-17 $44.32 $44.69 $44.32 $44.69 $44.69 4,746
2023-02-16 $44.61 $44.68 $44.51 $44.51 $44.51 3,201
2023-02-15 $44.78 $44.89 $44.72 $44.89 $44.89 7,220
2023-02-14 $44.80 $45.02 $44.74 $44.93 $44.93 10,043
2023-02-13 $44.84 $45.02 $44.62 $44.94 $44.94 410,238
2023-02-10 $45.04 $45.08 $44.86 $44.87 $44.87 7,413
2023-02-09 $45.55 $45.55 $45.18 $45.20 $45.20 8,192
2023-02-08 $45.56 $45.59 $45.41 $45.46 $45.46 8,933
2023-02-07 $45.47 $45.69 $45.45 $45.63 $45.63 10,376
2023-02-06 $45.56 $45.56 $45.49 $45.53 $45.53 6,279
2023-02-03 $45.86 $46.00 $45.78 $45.78 $45.78 1,354,559
2023-02-02 $46.18 $46.31 $46.18 $46.22 $46.22 9,224
2023-02-01 $45.64 $46.08 $45.61 $46.04 $46.04 58,832
2023-01-31 $45.63 $45.82 $45.63 $45.82 $45.64 5,834
2023-01-30 $45.56 $45.60 $45.51 $45.51 $45.33 5,869
2023-01-27 $45.77 $45.81 $45.68 $45.71 $45.54 7,921
2023-01-26 $45.79 $45.83 $45.65 $45.82 $45.65 42,644
2023-01-25 $45.66 $45.77 $45.63 $45.77 $45.60 4,991
2023-01-24 $45.65 $45.76 $45.64 $45.76 $45.58 11,573
2023-01-23 $45.72 $45.85 $45.68 $45.72 $45.55 76,842
2023-01-20 $45.67 $45.73 $45.58 $45.73 $45.56 6,959
2023-01-19 $45.75 $45.75 $45.66 $45.69 $45.52 8,699
2023-01-18 $46.10 $46.20 $45.90 $45.90 $45.73 11,238
2023-01-17 $45.91 $46.01 $45.84 $45.84 $45.67 16,559
2023-01-13 $45.91 $46.19 $45.90 $46.02 $46.02 330,941
2023-01-12 $45.82 $45.96 $45.82 $45.95 $45.95 2,089
2023-01-11 $45.64 $45.72 $45.62 $45.72 $45.72 2,698
2023-01-10 $45.51 $45.52 $45.48 $45.49 $45.49 9,918
2023-01-09 $45.62 $45.74 $45.56 $45.59 $45.59 13,852
2023-01-06 $45.27 $45.58 $45.27 $45.45 $45.45 6,491
2023-01-05 $44.89 $44.96 $44.87 $44.94 $44.94 6,447
2023-01-04 $44.80 $45.03 $44.71 $45.03 $45.03 31,738
2023-01-03 $44.71 $44.77 $44.51 $44.64 $44.64 12,907
2022-12-30 $44.30 $44.50 $44.29 $44.49 $44.49 10,824
2022-12-29 $43.96 $44.47 $43.96 $44.47 $44.47 6,727
2022-12-28 $44.54 $44.54 $43.94 $43.94 $43.94 14,653
2022-12-27 $44.79 $44.79 $44.47 $44.47 $44.47 5,034
2022-12-23 $44.65 $44.90 $44.65 $44.90 $44.90 6,037
2022-12-22 $44.90 $44.90 $44.70 $44.72 $44.72 3,893
2022-12-21 $45.18 $45.32 $45.17 $45.25 $44.99 528,562
2022-12-20 $44.74 $44.95 $44.74 $44.89 $44.89 6,256
2022-12-19 $45.02 $45.02 $44.91 $44.98 $44.98 1,982
2022-12-16 $45.18 $45.20 $45.11 $45.15 $45.15 3,023
2022-12-15 $45.27 $45.40 $45.27 $45.40 $45.40 3,197
2022-12-14 $45.75 $45.78 $45.30 $45.56 $45.56 9,046
2022-12-13 $45.96 $45.96 $45.55 $45.76 $45.76 28,378
2022-12-12 $45.33 $45.41 $45.21 $45.37 $45.37 1,953,571
2022-12-09 $45.13 $45.37 $45.13 $45.26 $45.26 2,220,674
2022-12-08 $45.18 $45.29 $45.15 $45.21 $45.21 29,974
2022-12-07 $45.05 $45.22 $45.05 $45.21 $45.21 2,218,154
2022-12-06 $45.14 $45.14 $44.91 $44.95 $44.95 2,229,832
2022-12-05 $45.23 $45.23 $45.03 $45.11 $45.11 1,329
2022-12-02 $45.29 $45.46 $45.29 $45.46 $45.46 1,617
2022-12-01 $45.34 $45.47 $45.34 $45.47 $45.47 8,248
2022-11-30 $44.99 $45.64 $44.96 $45.64 $45.43 1,106,945
2022-11-29 $44.80 $45.00 $44.79 $45.00 $44.79 1,118,547
2022-11-28 $45.10 $45.10 $44.88 $44.88 $44.67 2,225,288
2022-11-25 $45.40 $45.40 $45.32 $45.32 $45.11 1,199
2022-11-23 $45.38 $45.41 $45.28 $45.40 $45.19 2,041,263
2022-11-22 $44.99 $45.16 $44.99 $45.16 $45.16 3,208
2022-11-21 $44.86 $44.90 $44.81 $44.87 $44.87 3,896
2022-11-18 $44.92 $44.92 $44.81 $44.87 $44.87 1,472
2022-11-17 $44.60 $44.78 $44.60 $44.76 $44.76 31,116
2022-11-16 $44.97 $44.98 $44.95 $44.95 $44.95 501,364
2022-11-15 $44.97 $45.03 $44.86 $45.02 $45.02 3,112
2022-11-14 $44.76 $44.80 $44.64 $44.64 $44.64 3,387
2022-11-11 $44.81 $45.03 $44.81 $45.00 $45.00 3,989
2022-11-10 $44.67 $44.87 $44.67 $44.87 $44.87 4,877
2022-11-09 $43.80 $43.85 $43.60 $43.60 $43.60 4,476
2022-11-08 $44.13 $44.14 $43.96 $44.02 $44.02 4,619
2022-11-07 $44.14 $44.14 $43.98 $44.06 $44.06 11,399
2022-11-04 $43.97 $44.09 $43.87 $44.04 $44.04 4,884
2022-11-03 $43.86 $43.88 $43.77 $43.78 $43.78 5,552
2022-11-02 $44.33 $44.69 $44.02 $44.02 $44.02 1,817
2022-11-01 $44.26 $44.39 $44.26 $44.39 $44.39 1,395
2022-10-31 $44.65 $44.65 $44.40 $44.40 $44.20 3,500
2022-10-28 $44.58 $45.06 $44.58 $45.02 $44.81 9,495
2022-10-27 $44.53 $44.83 $44.52 $44.73 $44.53 10,432
2022-10-26 $44.24 $44.59 $44.24 $44.41 $44.21 12,104
2022-10-25 $44.24 $44.34 $44.21 $44.34 $44.13 2,793
2022-10-24 $43.82 $43.94 $43.73 $43.92 $43.72 5,196
2022-10-21 $43.54 $43.87 $43.53 $43.81 $43.61 17,613
2022-10-20 $43.94 $43.94 $43.50 $43.50 $43.31 2,992
2022-10-19 $43.90 $43.90 $43.70 $43.70 $43.50 6,325
2022-10-18 $44.09 $44.14 $44.01 $44.10 $43.90 2,148
2022-10-17 $43.85 $43.85 $43.75 $43.81 $43.61 2,283,580
2022-10-14 $43.43 $43.43 $43.33 $43.36 $43.36 3,260
2022-10-13 $42.72 $43.48 $42.72 $43.48 $43.48 3,824
2022-10-12 $43.44 $43.48 $43.40 $43.41 $43.41 2,397
2022-10-11 $43.27 $43.50 $43.26 $43.26 $43.26 2,988
2022-10-10 $43.28 $43.30 $43.09 $43.18 $43.18 2,822
2022-10-07 $43.89 $43.89 $43.66 $43.66 $43.66 3,289
2022-10-06 $44.31 $44.31 $44.13 $44.13 $44.13 1,685
2022-10-05 $44.03 $44.29 $44.02 $44.29 $44.29 8,135
2022-10-04 $44.06 $44.42 $44.06 $44.42 $44.42 3,860
2022-10-03 $43.56 $43.70 $43.56 $43.68 $43.68 13,004
2022-09-30 $43.57 $43.70 $43.34 $43.34 $43.34 4,385
2022-09-29 $43.33 $43.45 $43.24 $43.45 $43.45 4,659
2022-09-28 $43.27 $43.77 $43.27 $43.77 $43.77 16,147
2022-09-27 $43.48 $43.48 $43.01 $43.05 $43.05 79,074
2022-09-26 $43.56 $43.56 $43.14 $43.14 $43.14 14,591
2022-09-23 $43.91 $43.91 $43.56 $43.68 $43.68 4,941
2022-09-22 $44.08 $44.24 $43.99 $44.15 $44.15 3,379
2022-09-21 $44.63 $44.71 $44.35 $44.43 $44.43 4,830
2022-09-20 $44.55 $44.58 $44.49 $44.50 $44.50 4,552
2022-09-19 $44.78 $44.90 $44.78 $44.90 $44.90 6,960
2022-09-16 $44.35 $44.70 $44.35 $44.70 $44.70 1,480
2022-09-15 $44.78 $44.78 $44.62 $44.62 $44.62 5,529
2022-09-14 $44.87 $45.06 $44.82 $44.84 $44.84 5,220
2022-09-13 $45.16 $45.19 $44.76 $44.76 $44.76 5,133
2022-09-12 $45.84 $45.84 $45.66 $45.68 $45.68 6,285
2022-09-09 $45.69 $45.82 $45.60 $45.64 $45.64 6,672
2022-09-08 $45.09 $45.46 $45.09 $45.45 $45.45 6,408
2022-09-07 $44.81 $45.27 $44.81 $45.22 $45.22 9,701
2022-09-06 $44.84 $44.84 $44.69 $44.75 $44.75 5,290
2022-09-02 $45.13 $45.25 $44.86 $44.86 $44.86 8,530
2022-09-01 $44.68 $44.84 $44.43 $44.84 $44.84 74,017
2022-08-31 $45.12 $45.12 $44.42 $44.83 $44.68 929,291
2022-08-30 $45.42 $45.42 $44.97 $45.11 $44.96 6,627
2022-08-29 $45.39 $45.47 $45.38 $45.39 $45.24 13,785
2022-08-26 $46.09 $46.09 $45.53 $45.53 $45.38 11,488
2022-08-25 $46.00 $46.20 $45.96 $46.20 $46.04 12,797
2022-08-24 $45.73 $45.85 $45.71 $45.82 $45.66 8,139
2022-08-23 $45.64 $45.84 $45.58 $45.75 $45.59 3,037,855
2022-08-22 $45.63 $45.78 $45.60 $45.63 $45.47 5,671
2022-08-19 $46.27 $46.27 $46.03 $46.08 $45.93 8,084
2022-08-18 $46.53 $46.57 $46.51 $46.53 $46.37 11,522
2022-08-17 $46.61 $46.62 $46.43 $46.43 $46.27 25,557
2022-08-16 $46.90 $46.93 $46.80 $46.83 $46.67 25,830
2022-08-15 $47.05 $47.13 $46.97 $47.00 $46.84 18,195
2022-08-12 $46.91 $47.10 $46.85 $47.10 $46.94 2,134,919
2022-08-11 $47.20 $47.29 $46.68 $46.70 $46.54 15,426
2022-08-10 $46.86 $47.06 $46.86 $46.97 $46.81 30,977
2022-08-09 $46.64 $46.64 $46.44 $46.44 $46.28 6,717
2022-08-08 $47.09 $47.10 $46.79 $46.79 $46.63 18,504
2022-08-05 $46.68 $46.84 $46.68 $46.80 $46.64 9,513
2022-08-04 $46.97 $47.30 $46.94 $47.05 $46.89 82,083
2022-08-03 $46.78 $47.03 $46.78 $47.02 $46.86 8,099
2022-08-02 $46.87 $46.87 $46.73 $46.74 $46.58 3,984
2022-08-01 $46.94 $47.01 $46.83 $46.96 $46.80 13,019
2022-07-29 $47.01 $47.18 $46.95 $47.06 $46.73 9,259
2022-07-28 $46.79 $47.03 $46.71 $47.03 $46.70 19,337
2022-07-27 $46.28 $46.61 $46.28 $46.52 $46.19 14,271
2022-07-26 $46.27 $46.27 $46.13 $46.13 $45.81 4,712
2022-07-25 $46.39 $46.47 $46.34 $46.39 $46.06 19,095
2022-07-22 $46.71 $46.75 $46.33 $46.40 $46.08 82,528
2022-07-21 $46.20 $46.68 $46.09 $46.53 $46.20 972,766
2022-07-20 $46.13 $46.34 $46.05 $46.05 $45.73 3,040
2022-07-19 $45.60 $46.03 $45.60 $45.96 $45.64 8,980
2022-07-18 $45.86 $45.86 $45.45 $45.45 $45.13 5,630
2022-07-15 $45.58 $45.86 $45.58 $45.86 $45.54 5,657
2022-07-14 $44.98 $45.34 $44.94 $45.34 $45.02 82,459
2022-07-13 $45.52 $45.52 $45.34 $45.46 $45.14 3,329
2022-07-12 $45.39 $45.50 $45.35 $45.50 $45.18 13,439
2022-07-11 $45.35 $45.44 $45.28 $45.29 $44.97 4,681
2022-07-08 $45.28 $45.48 $45.28 $45.48 $45.16 1,292
2022-07-07 $45.06 $45.44 $45.06 $45.44 $45.13 5,683
2022-07-06 $44.79 $44.84 $44.71 $44.82 $44.50 3,746
2022-07-05 $44.76 $44.85 $44.76 $44.85 $44.54 625
2022-07-01 $44.84 $44.84 $44.63 $44.83 $44.52 5,125
2022-06-30 $44.39 $44.60 $44.39 $44.60 $44.14 1,689
2022-06-29 $44.43 $44.53 $44.43 $44.53 $44.07 12,474
2022-06-28 $45.03 $45.03 $44.56 $44.56 $44.10 15,201
2022-06-27 $45.24 $45.24 $45.02 $45.03 $44.56 4,223
2022-06-24 $45.18 $45.30 $45.13 $45.19 $44.72 8,217
2022-06-23 $44.83 $44.92 $44.81 $44.92 $44.46 2,444
2022-06-22 $44.67 $44.67 $44.55 $44.55 $44.09 3,440
2022-06-21 $44.80 $44.80 $44.49 $44.49 $44.03 10,659
2022-06-17 $44.41 $44.64 $44.41 $44.60 $44.14 6,768
2022-06-16 $43.98 $44.46 $43.98 $44.30 $43.84 20,419
2022-06-15 $44.81 $44.93 $44.64 $44.89 $44.42 2,451
2022-06-14 $44.15 $44.44 $43.87 $44.14 $43.68 54,560
2022-06-13 $44.10 $44.44 $43.73 $43.85 $43.39 24,677
2022-06-10 $45.24 $45.25 $45.07 $45.17 $44.70 20,776
2022-06-09 $46.12 $46.12 $45.87 $45.88 $45.40 69,392
2022-06-08 $46.45 $46.46 $46.22 $46.22 $45.74 1,560
2022-06-07 $46.24 $46.61 $46.24 $46.61 $46.12 2,162,177
2022-06-06 $46.83 $46.83 $46.43 $46.43 $45.94 3,148
2022-06-03 $46.85 $46.85 $46.73 $46.73 $46.24 4,150
2022-06-02 $46.95 $47.06 $46.95 $47.06 $46.57 1,785
2022-06-01 $47.12 $47.12 $46.98 $46.98 $46.49 2,036
2022-05-31 $47.40 $47.43 $47.34 $47.36 $46.66 3,558
2022-05-27 $47.78 $47.78 $47.52 $47.74 $47.04 2,102,330
2022-05-26 $47.01 $47.47 $47.01 $47.47 $46.77 2,122,217
2022-05-25 $46.49 $46.94 $46.49 $46.94 $46.24 5,265
2022-05-24 $46.03 $46.36 $46.03 $46.33 $45.65 7,108
2022-05-23 $46.01 $46.07 $46.01 $46.05 $45.38 91,974
2022-05-20 $46.05 $46.05 $45.82 $45.96 $45.29 3,909,589
2022-05-19 $45.79 $45.97 $45.78 $45.94 $45.27 2,644
2022-05-18 $45.63 $45.63 $45.57 $45.61 $44.94 942
2022-05-17 $45.85 $45.86 $45.78 $45.81 $45.14 1,824
2022-05-16 $45.92 $45.94 $45.86 $45.87 $45.19 7,289
2022-05-13 $45.92 $46.01 $45.69 $45.87 $45.20 8,111
2022-05-12 $45.79 $45.86 $45.67 $45.84 $45.17 12,343
2022-05-11 $45.83 $46.02 $45.80 $45.80 $45.13 8,007
2022-05-10 $45.99 $45.99 $45.76 $45.90 $45.22 586,916
2022-05-09 $45.74 $45.84 $45.67 $45.67 $45.00 16,593
2022-05-06 $45.96 $46.12 $45.89 $46.02 $45.34 3,267
2022-05-05 $46.10 $46.20 $46.10 $46.15 $45.47 2,085
2022-05-04 $46.41 $46.86 $46.31 $46.86 $46.17 2,643
2022-05-03 $46.26 $46.48 $46.26 $46.42 $45.74 3,251
2022-05-02 $46.10 $46.19 $46.01 $46.15 $45.47 6,097
2022-04-29 $46.52 $46.58 $46.35 $46.35 $45.51 3,483
2022-04-28 $46.64 $46.86 $46.58 $46.81 $45.96 2,446
2022-04-27 $46.87 $46.87 $46.60 $46.60 $45.76 1,931
2022-04-26 $46.83 $46.87 $46.79 $46.79 $45.95 2,962
2022-04-25 $46.73 $46.94 $46.73 $46.94 $46.09 14,036
2022-04-22 $46.75 $46.75 $46.52 $46.67 $45.83 1,962
2022-04-21 $47.18 $47.18 $46.86 $46.88 $46.03 3,578
2022-04-20 $47.13 $47.18 $47.09 $47.14 $46.29 2,052
2022-04-19 $46.97 $47.06 $46.97 $47.03 $46.17 4,508
2022-04-18 $47.09 $47.16 $47.02 $47.07 $46.22 6,283
2022-04-14 $47.37 $47.37 $47.01 $47.13 $46.28 43,036
2022-04-13 $47.22 $47.37 $47.22 $47.37 $46.51 9,504
2022-04-12 $47.22 $47.28 $46.99 $47.14 $46.29 243,870
2022-04-11 $46.95 $47.00 $46.80 $46.80 $45.95 3,603
2022-04-08 $47.21 $47.24 $47.09 $47.09 $46.24 3,877
2022-04-07 $47.46 $47.50 $47.36 $47.36 $46.50 2,874
2022-04-06 $47.44 $47.51 $47.44 $47.45 $46.59 5,565
2022-04-05 $48.13 $48.13 $47.76 $47.76 $46.89 2,399
2022-04-04 $48.02 $48.28 $48.01 $48.28 $47.41 152,684
2022-04-01 $47.91 $48.01 $47.90 $48.01 $47.14 15,024
2022-03-31 $48.36 $48.36 $48.20 $48.21 $47.18 6,255
2022-03-30 $48.34 $48.51 $48.28 $48.32 $47.28 257,928
2022-03-29 $48.13 $48.39 $48.13 $48.39 $47.35 2,762
2022-03-28 $47.76 $47.95 $47.73 $47.95 $46.92 807
2022-03-25 $48.01 $48.01 $47.73 $47.74 $46.72 11,509
2022-03-24 $47.89 $47.99 $47.86 $47.99 $46.96 4,068
2022-03-23 $47.94 $48.03 $47.93 $47.96 $46.93 3,156
2022-03-22 $47.84 $48.07 $47.84 $48.07 $47.03 2,621
2022-03-21 $48.24 $48.24 $47.93 $47.93 $46.90 2,544
2022-03-18 $48.14 $48.38 $48.13 $48.38 $47.34 10,492
2022-03-17 $48.00 $48.24 $48.00 $48.24 $47.20 3,731
2022-03-16 $47.62 $47.96 $47.61 $47.96 $46.93 11,568
2022-03-15 $47.31 $47.45 $47.31 $47.45 $46.43 3,669
2022-03-14 $47.51 $47.58 $47.15 $47.17 $46.16 301,170
2022-03-11 $47.91 $47.91 $47.64 $47.65 $46.62 3,091
2022-03-10 $48.01 $48.01 $47.89 $47.93 $46.91 1,470
2022-03-09 $48.08 $48.26 $48.08 $48.25 $47.21 3,511
2022-03-08 $48.05 $48.09 $47.94 $47.94 $46.91 1,863
2022-03-07 $48.30 $48.30 $47.95 $47.95 $46.92 4,255
2022-03-04 $48.57 $48.60 $48.44 $48.44 $47.40 20,399
2022-03-03 $48.74 $48.78 $48.64 $48.64 $47.60 4,031
2022-03-02 $48.58 $48.68 $48.55 $48.68 $47.63 3,246
2022-03-01 $48.73 $48.78 $48.54 $48.66 $47.62 289,763
2022-02-28 $48.77 $48.92 $48.77 $48.91 $47.74 176,435
2022-02-25 $48.82 $48.95 $48.82 $48.93 $47.77 605
2022-02-24 $48.29 $48.67 $48.29 $48.67 $47.51 7,311
2022-02-23 $48.54 $48.64 $48.51 $48.51 $47.36 1,916
2022-02-22 $48.58 $48.59 $48.51 $48.53 $47.37 1,926
2022-02-18 $48.58 $48.64 $48.57 $48.63 $47.47 3,759,339
2022-02-17 $48.60 $48.60 $48.55 $48.55 $47.40 1,674
2022-02-16 $48.46 $48.70 $48.46 $48.70 $47.54 1,755
2022-02-15 $48.49 $48.49 $48.45 $48.49 $47.33 1,271
2022-02-14 $48.46 $48.48 $48.37 $48.46 $47.31 5,227
2022-02-11 $48.71 $48.71 $48.42 $48.47 $47.32 5,874
2022-02-10 $48.94 $48.96 $48.65 $48.65 $47.50 12,869
2022-02-09 $49.07 $49.17 $49.01 $49.13 $47.96 7,256
2022-02-08 $49.04 $49.07 $48.95 $48.95 $47.78 810
2022-02-07 $49.00 $49.01 $48.97 $48.97 $47.80 1,001,418
2022-02-04 $48.93 $49.08 $48.86 $48.99 $47.82 1,003,364
2022-02-03 $49.26 $49.28 $49.16 $49.16 $47.99 2,004,043
2022-02-02 $49.51 $49.51 $49.42 $49.50 $48.33 1,001,703
2022-02-01 $49.35 $49.44 $49.32 $49.44 $48.26 2,479
2022-01-31 $49.26 $49.42 $49.20 $49.42 $48.10 9,648
2022-01-28 $49.18 $49.34 $49.12 $49.34 $48.02 2,948
2022-01-27 $49.55 $49.55 $49.21 $49.28 $47.96 2,014,803
2022-01-26 $49.78 $49.78 $49.49 $49.50 $48.18 1,590
2022-01-25 $49.55 $49.69 $49.55 $49.58 $48.25 2,517
2022-01-24 $49.65 $49.72 $49.49 $49.72 $48.39 3,928
2022-01-21 $49.76 $49.82 $49.73 $49.73 $48.40 2,002
2022-01-20 $50.01 $50.01 $49.75 $49.75 $48.42 2,142
2022-01-19 $49.87 $49.91 $49.86 $49.86 $48.53 1,089
2022-01-18 $49.92 $49.92 $49.82 $49.87 $48.54 37,786
2022-01-14 $50.07 $50.11 $50.04 $50.09 $48.75 3,152
2022-01-13 $50.10 $50.10 $50.10 $50.10 $48.76 258
2022-01-12 $50.21 $50.24 $50.21 $50.24 $48.89 2,613
2022-01-11 $50.02 $50.18 $50.00 $50.18 $48.84 1,879
2022-01-10 $49.83 $49.99 $49.83 $49.99 $48.65 2,080
2022-01-07 $50.03 $50.03 $50.01 $50.01 $48.67 913
2022-01-06 $50.16 $50.21 $50.09 $50.09 $48.75 2,404
2022-01-05 $50.38 $50.38 $50.14 $50.14 $48.80 1,936
2022-01-04 $50.41 $50.48 $50.39 $50.45 $49.10 2,459
2022-01-03 $50.48 $50.53 $50.48 $50.53 $49.17 845
2021-12-31 $50.57 $50.62 $50.57 $50.57 $49.22 3,964
2021-12-30 $50.61 $50.61 $50.55 $50.56 $49.20 552
2021-12-29 $50.66 $50.66 $50.58 $50.58 $49.22 2,119
2021-12-28 $50.68 $50.68 $50.60 $50.66 $49.30 3,658
2021-12-27 $50.61 $50.72 $50.61 $50.66 $49.30 8,575
2021-12-23 $50.59 $50.67 $50.57 $50.62 $49.27 22,750
2021-12-22 $50.41 $50.55 $50.41 $50.55 $49.20 757
2021-12-21 $50.53 $50.56 $50.53 $50.54 $49.07 3,501
2021-12-20 $50.32 $50.43 $50.32 $50.41 $48.94 1,758
2021-12-17 $50.37 $50.44 $50.36 $50.40 $48.93 8,489
2021-12-16 $50.45 $50.53 $50.45 $50.46 $48.99 9,160
2021-12-15 $50.32 $50.48 $50.32 $50.48 $49.00 1,399
2021-12-14 $50.30 $50.42 $50.30 $50.37 $48.90 1,322
2021-12-13 $50.36 $50.44 $50.36 $50.42 $48.95 2,569
2021-12-10 $50.43 $50.43 $50.34 $50.40 $48.93 2,501
2021-12-09 $50.44 $50.44 $50.35 $50.35 $48.88 9,621
2021-12-08 $50.43 $50.49 $50.43 $50.49 $49.01 1,390
2021-12-07 $50.38 $50.49 $50.38 $50.49 $49.02 1,659
2021-12-06 $50.19 $50.28 $50.17 $50.28 $48.81 4,798
2021-12-03 $50.07 $50.13 $50.07 $50.12 $48.66 17,934
2021-12-02 $50.03 $50.14 $49.97 $50.13 $48.67 6,743
2021-12-01 $50.09 $50.09 $49.88 $49.89 $48.44 1,703
2021-11-30 $49.94 $50.00 $49.93 $50.00 $48.42 846
2021-11-29 $50.06 $50.14 $50.02 $50.10 $48.52 5,526
2021-11-26 $49.85 $49.90 $49.85 $49.90 $48.32 1,432
2021-11-24 $50.09 $50.14 $50.03 $50.14 $48.55 2,001,789
2021-11-23 $50.26 $50.26 $50.14 $50.16 $48.57 1,393
2021-11-22 $50.38 $50.38 $50.24 $50.24 $48.65 795,843
2021-11-19 $50.36 $50.43 $50.36 $50.39 $48.80 1,518
2021-11-18 $50.44 $50.47 $50.40 $50.41 $48.81 1,844
2021-11-17 $50.44 $50.44 $50.44 $50.44 $48.85 1,167
2021-11-16 $50.47 $50.48 $50.46 $50.48 $48.88 9,233
2021-11-15 $50.45 $50.47 $50.44 $50.46 $48.87 1,397
2021-11-12 $50.55 $50.55 $50.46 $50.48 $48.88 886
2021-11-11 $50.54 $50.58 $50.53 $50.53 $48.93 2,310
2021-11-10 $50.56 $50.59 $50.54 $50.54 $48.94 1,806
2021-11-09 $50.69 $50.75 $50.69 $50.75 $49.14 2,607
2021-11-08 $50.77 $50.77 $50.68 $50.71 $49.10 7,062
2021-11-05 $50.70 $50.76 $50.70 $50.76 $49.16 3,335
2021-11-04 $50.58 $50.65 $50.58 $50.62 $49.02 2,610
2021-11-03 $50.39 $50.52 $50.39 $50.52 $48.92 6,553
2021-11-02 $50.38 $50.44 $50.38 $50.43 $48.83 1,627
2021-11-01 $50.41 $50.42 $50.37 $50.37 $48.78 3,004
2021-10-29 $50.53 $50.55 $50.53 $50.55 $48.82 1,039
2021-10-28 $50.54 $50.58 $50.54 $50.57 $48.84 3,990
2021-10-27 $50.57 $50.59 $50.55 $50.55 $48.81 5,650
2021-10-26 $50.54 $50.56 $50.54 $50.54 $48.80 491
2021-10-25 $50.48 $50.55 $50.48 $50.51 $48.78 1,827
2021-10-22 $50.52 $50.52 $50.46 $50.46 $48.73 4,320
2021-10-21 $50.62 $50.62 $50.52 $50.52 $48.79 962
2021-10-20 $50.61 $50.61 $50.57 $50.59 $48.86 1,503
2021-10-19 $50.58 $50.60 $50.56 $50.60 $48.87 377,569
2021-10-18 $50.56 $50.59 $50.51 $50.57 $48.84 1,489,406
2021-10-15 $50.65 $50.67 $50.58 $50.62 $48.88 153,079
2021-10-14 $50.60 $50.67 $50.60 $50.66 $48.93 650
2021-10-13 $50.36 $50.45 $50.36 $50.45 $48.72 2,718
2021-10-12 $50.38 $50.40 $50.37 $50.39 $48.66 3,792
2021-10-11 $50.44 $50.45 $50.31 $50.31 $48.59 1,015
2021-10-08 $50.47 $50.48 $50.43 $50.43 $48.70 833
2021-10-07 $50.52 $50.52 $50.52 $50.52 $48.79 164
2021-10-06 $50.49 $50.54 $50.46 $50.54 $48.81 3,061
2021-10-05 $50.59 $50.59 $50.56 $50.56 $48.82 413
2021-10-04 $50.60 $50.60 $50.58 $50.60 $48.87 582
2021-10-01 $50.61 $50.74 $50.61 $50.69 $48.95 4,742
2021-09-30 $50.73 $50.78 $50.73 $50.77 $48.91 900
2021-09-29 $50.81 $50.83 $50.77 $50.83 $48.96 302,358
2021-09-28 $50.71 $50.71 $50.71 $50.71 $48.85 206
2021-09-27 $50.91 $50.93 $50.90 $50.92 $49.05 10,506
2021-09-24 $50.94 $50.95 $50.91 $50.95 $49.07 4,756
2021-09-23 $51.08 $51.08 $51.01 $51.01 $49.13 4,279
2021-09-22 $51.05 $51.09 $50.96 $51.03 $49.15 825,515
2021-09-21 $50.93 $50.97 $50.84 $50.94 $49.07 14,391
2021-09-20 $50.90 $50.94 $50.86 $50.93 $49.06 3,750
2021-09-17 $51.08 $51.08 $51.00 $51.04 $49.16 4,465
2021-09-16 $51.05 $51.13 $51.03 $51.10 $49.22 34,795
2021-09-15 $51.07 $51.08 $51.06 $51.08 $49.20 12,423
2021-09-14 $51.10 $51.10 $51.01 $51.01 $49.13 4,900
2021-09-13 $50.99 $51.05 $50.99 $51.04 $49.16 2,334
2021-09-10 $51.10 $51.10 $50.97 $50.97 $49.09 1,122
2021-09-09 $51.01 $51.03 $51.01 $51.01 $49.13 2,432
2021-09-08 $50.94 $50.99 $50.94 $50.99 $49.11 2,528
2021-09-07 $51.07 $51.07 $50.94 $50.94 $49.07 2,390
2021-09-03 $51.06 $51.06 $51.00 $51.05 $49.17 1,021
2021-09-02 $51.01 $51.07 $51.01 $51.05 $49.17 1,779
2021-09-01 $50.93 $50.99 $50.93 $50.99 $49.11 2,218
2021-08-31 $51.07 $51.08 $51.05 $51.05 $49.04 100,278
2021-08-30 $51.06 $51.07 $51.06 $51.07 $49.05 1,528
2021-08-27 $51.01 $51.04 $51.00 $51.02 $49.01 3,407
2021-08-26 $50.98 $50.98 $50.88 $50.91 $48.90 8,319
2021-08-25 $50.93 $50.96 $50.93 $50.96 $48.94 2,262
2021-08-24 $50.86 $50.94 $50.86 $50.89 $48.88 5,628
2021-08-23 $50.85 $50.88 $50.85 $50.88 $48.87 428
2021-08-20 $50.68 $50.81 $50.68 $50.78 $48.77 4,581
2021-08-19 $50.65 $50.73 $50.65 $50.72 $48.71 3,659
2021-08-18 $50.74 $50.81 $50.71 $50.71 $48.70 2,132
2021-08-17 $50.76 $50.81 $50.74 $50.79 $48.79 105,162
2021-08-16 $50.85 $50.85 $50.85 $50.85 $48.84 147
2021-08-13 $50.75 $50.84 $50.75 $50.84 $48.83 3,101
2021-08-12 $50.66 $50.76 $50.66 $50.74 $48.73 1,990
2021-08-11 $50.68 $50.68 $50.64 $50.67 $48.67 498,677
2021-08-10 $50.69 $50.69 $50.62 $50.62 $48.62 397,253
2021-08-09 $50.74 $50.74 $50.69 $50.69 $48.69 1,138
2021-08-06 $50.81 $50.83 $50.76 $50.76 $48.76 24,306
2021-08-05 $50.79 $50.82 $50.79 $50.82 $48.81 11,067
2021-08-04 $50.77 $50.78 $50.75 $50.75 $48.75 1,503,730
2021-08-03 $50.81 $50.81 $50.78 $50.78 $48.78 5,196
2021-08-02 $50.88 $50.88 $50.76 $50.76 $48.75 5,622
2021-07-30 $51.01 $51.01 $50.94 $50.95 $48.81 1,279
2021-07-29 $50.98 $51.01 $50.98 $50.99 $48.85 3,593
2021-07-28 $50.93 $50.94 $50.91 $50.94 $48.80 1,689
2021-07-27 $50.86 $50.91 $50.86 $50.89 $48.75 2,305
2021-07-26 $50.97 $50.97 $50.88 $50.91 $48.78 956
2021-07-23 $50.95 $50.98 $50.95 $50.96 $48.82 1,683
2021-07-22 $50.86 $50.93 $50.85 $50.89 $48.76 1,884
2021-07-21 $50.76 $50.86 $50.76 $50.86 $48.73 4,812
2021-07-20 $50.56 $50.76 $50.56 $50.75 $48.63 2,974
2021-07-19 $50.68 $50.74 $50.58 $50.62 $48.50 4,942
2021-07-16 $50.88 $50.88 $50.81 $50.81 $48.67 3,197
2021-07-15 $50.82 $50.87 $50.81 $50.85 $48.72 4,605
2021-07-14 $50.89 $50.90 $50.84 $50.86 $48.73 4,424
2021-07-13 $50.87 $50.92 $50.82 $50.82 $48.69 4,903
2021-07-12 $50.96 $50.96 $50.87 $50.94 $48.81 71,234
2021-07-09 $50.95 $50.96 $50.91 $50.95 $48.81 4,552
2021-07-08 $50.87 $50.89 $50.83 $50.86 $48.72 1,108
2021-07-07 $50.92 $50.95 $50.91 $50.91 $48.77 5,340
2021-07-06 $50.91 $51.02 $50.91 $50.92 $48.79 5,148
2021-07-02 $50.89 $50.93 $50.85 $50.90 $48.77 3,304
2021-07-01 $50.87 $50.87 $50.80 $50.80 $48.67 1,730
2021-06-30 $50.85 $50.90 $50.85 $50.88 $48.63 7,335
2021-06-29 $50.87 $50.90 $50.85 $50.87 $48.62 684,554
2021-06-28 $50.86 $50.86 $50.81 $50.86 $48.60 5,019
2021-06-25 $50.84 $50.84 $50.84 $50.84 $48.59 262
2021-06-24 $50.76 $50.79 $50.76 $50.79 $48.54 516
2021-06-23 $50.77 $50.78 $50.69 $50.70 $48.46 9,344
2021-06-22 $50.69 $50.73 $50.64 $50.67 $48.43 504,587
2021-06-21 $50.65 $50.68 $50.63 $50.66 $48.42 205,762
2021-06-18 $50.60 $50.63 $50.59 $50.59 $48.35 523
2021-06-17 $50.66 $50.66 $50.63 $50.63 $48.39 1,011
2021-06-16 $50.64 $50.64 $50.59 $50.59 $48.35 1,555
2021-06-15 $50.65 $50.67 $50.64 $50.65 $48.41 1,012
2021-06-14 $50.70 $50.70 $50.66 $50.66 $48.41 206,343
2021-06-11 $50.65 $50.69 $50.65 $50.69 $48.45 1,685
2021-06-10 $50.67 $50.69 $50.64 $50.67 $48.42 3,046
2021-06-09 $50.64 $50.65 $50.60 $50.60 $48.36 1,733
2021-06-08 $50.56 $50.60 $50.56 $50.56 $48.32 3,095
2021-06-07 $50.56 $50.56 $50.53 $50.55 $48.31 1,866
2021-06-04 $50.51 $50.53 $50.49 $50.51 $48.27 1,556
2021-06-03 $50.42 $50.51 $50.42 $50.45 $48.21 1,414
2021-06-02 $50.47 $50.54 $50.47 $50.51 $48.27 502,693
2021-06-01 $50.38 $50.46 $50.38 $50.45 $48.22 2,144
2021-05-28 $50.58 $50.58 $50.53 $50.53 $48.15 6,162
2021-05-27 $50.51 $50.56 $50.50 $50.53 $48.15 1,774
2021-05-26 $50.54 $50.55 $50.54 $50.54 $48.15 628
2021-05-25 $50.55 $50.55 $50.52 $50.52 $48.14 6,556
2021-05-24 $50.43 $50.54 $50.43 $50.51 $48.13 4,269
2021-05-21 $50.43 $50.43 $50.40 $50.41 $48.03 1,176
2021-05-20 $50.35 $50.39 $50.35 $50.39 $48.02 4,934
2021-05-19 $50.26 $50.32 $50.20 $50.23 $47.86 5,458
2021-05-18 $50.45 $50.45 $50.35 $50.35 $47.98 1,772
2021-05-17 $50.42 $50.42 $50.42 $50.42 $48.05 496
2021-05-14 $50.44 $50.49 $50.42 $50.46 $48.09 3,177
2021-05-13 $50.34 $50.41 $50.34 $50.34 $47.97 3,272
2021-05-12 $50.33 $50.35 $50.23 $50.23 $47.86 104,494
2021-05-11 $50.40 $50.46 $50.39 $50.43 $48.05 5,922
2021-05-10 $50.49 $50.53 $50.43 $50.47 $48.10 162,812
2021-05-07 $50.55 $50.55 $50.48 $50.48 $48.11 1,456
2021-05-06 $50.49 $50.52 $50.44 $50.46 $48.08 3,048
2021-05-05 $50.38 $50.51 $50.38 $50.51 $48.13 14,300
2021-05-04 $50.40 $50.42 $50.35 $50.42 $48.04 6,615
2021-05-03 $50.46 $50.46 $50.39 $50.45 $48.08 4,519
2021-04-30 $50.53 $50.59 $50.52 $50.58 $48.06 11,250
2021-04-29 $50.55 $50.60 $50.54 $50.56 $48.04 3,035
2021-04-28 $50.50 $50.58 $50.46 $50.55 $48.03 10,000
2021-04-27 $50.53 $50.55 $50.50 $50.50 $47.99 10,377
2021-04-26 $50.55 $50.62 $50.53 $50.53 $48.01 28,123
2021-04-23 $50.56 $50.58 $50.54 $50.56 $48.04 13,336
2021-04-22 $50.62 $50.62 $50.52 $50.52 $48.01 3,810
2021-04-21 $50.45 $50.59 $50.45 $50.59 $48.07 4,732
2021-04-20 $50.50 $50.51 $50.44 $50.46 $47.94 4,854
2021-04-19 $50.54 $50.55 $50.50 $50.50 $47.99 2,164
2021-04-16 $50.70 $50.70 $50.59 $50.61 $48.09 1,717
2021-04-15 $50.57 $50.61 $50.57 $50.61 $48.09 1,697
2021-04-14 $50.51 $50.53 $50.45 $50.48 $47.97 4,345
2021-04-13 $50.46 $50.48 $50.43 $50.48 $47.97 5,600
2021-04-12 $50.50 $50.51 $50.43 $50.48 $47.97 107,245
2021-04-09 $50.52 $50.52 $50.50 $50.51 $48.00 502,379
2021-04-08 $50.56 $50.57 $50.52 $50.56 $48.05 3,904
2021-04-07 $50.59 $50.59 $50.53 $50.56 $48.04 5,352
2021-04-06 $50.51 $50.58 $50.51 $50.55 $48.03 2,919
2021-04-05 $50.44 $50.48 $50.44 $50.45 $47.94 4,063
2021-04-01 $50.39 $50.42 $50.35 $50.42 $47.91 20,709
2021-03-31 $50.38 $50.49 $50.38 $50.48 $47.84 1,151
2021-03-30 $50.36 $50.38 $50.31 $50.34 $47.70 8,802
2021-03-29 $50.33 $50.38 $50.29 $50.38 $47.74 1,685
2021-03-26 $50.30 $50.34 $50.22 $50.34 $47.70 1,697
2021-03-25 $50.14 $50.23 $50.11 $50.20 $47.58 1,842
2021-03-24 $50.18 $50.28 $50.18 $50.20 $47.57 5,098
2021-03-23 $50.01 $50.12 $50.01 $50.10 $47.48 639
2021-03-22 $50.01 $50.07 $50.01 $50.06 $47.44 1,030
2021-03-19 $49.78 $49.94 $49.78 $49.94 $47.32 2,576
2021-03-18 $49.90 $49.90 $49.71 $49.80 $47.19 7,927
2021-03-17 $49.96 $50.11 $49.93 $50.04 $47.42 5,502,371
2021-03-16 $50.13 $50.13 $50.00 $50.00 $47.38 3,982
2021-03-15 $50.14 $50.15 $50.08 $50.15 $47.52 6,464
2021-03-12 $50.22 $50.22 $50.15 $50.15 $47.53 1,450
2021-03-11 $50.27 $50.33 $50.20 $50.25 $47.62 2,337
2021-03-10 $50.01 $50.18 $50.01 $50.16 $47.53 7,819
2021-03-09 $50.15 $50.23 $50.04 $50.04 $47.42 4,138
2021-03-08 $50.17 $50.23 $49.94 $49.94 $47.33 2,719
2021-03-05 $50.26 $50.34 $50.12 $50.31 $47.68 5,748
2021-03-04 $50.43 $50.47 $50.11 $50.17 $47.54 3,488
2021-03-03 $50.45 $50.45 $50.32 $50.36 $47.72 7,212
2021-03-02 $50.46 $50.51 $50.45 $50.45 $47.81 2,205
2021-03-01 $50.34 $50.53 $50.34 $50.53 $47.89 8,093
2021-02-26 $50.48 $50.49 $50.35 $50.36 $47.56 2,789
2021-02-25 $50.65 $50.71 $50.37 $50.43 $47.63 7,036
2021-02-24 $50.66 $50.79 $50.66 $50.79 $47.98 2,792
2021-02-23 $50.72 $50.82 $50.62 $50.82 $48.00 4,080
2021-02-22 $50.81 $50.81 $50.71 $50.71 $47.90 1,851
2021-02-19 $50.94 $50.94 $50.85 $50.85 $48.02 22,198
2021-02-18 $50.82 $50.90 $50.82 $50.88 $48.06 3,288
2021-02-17 $50.90 $50.94 $50.85 $50.89 $48.07 6,483
2021-02-16 $51.02 $51.02 $50.93 $50.97 $48.14 5,453
2021-02-12 $50.99 $51.05 $50.99 $51.05 $48.21 1,070
2021-02-11 $50.92 $50.96 $50.90 $50.95 $48.12 5,587
2021-02-10 $50.94 $50.97 $50.86 $50.92 $48.09 5,183
2021-02-09 $50.98 $51.00 $50.93 $50.93 $48.10 6,031
2021-02-08 $50.96 $51.04 $50.96 $51.01 $48.18 3,411
2021-02-05 $51.00 $51.00 $50.92 $50.92 $48.10 3,412
2021-02-04 $50.79 $50.87 $50.78 $50.81 $48.00 5,610
2021-02-03 $50.79 $50.84 $50.77 $50.77 $47.95 3,678
2021-02-02 $50.69 $50.80 $50.69 $50.77 $47.95 3,756
2021-02-01 $50.57 $50.65 $50.52 $50.61 $47.80 10,125
2021-01-29 $50.74 $50.84 $50.60 $50.62 $47.67 8,097
2021-01-28 $50.86 $50.91 $50.74 $50.74 $47.78 6,098
2021-01-27 $50.62 $50.70 $50.54 $50.58 $47.63 13,808
2021-01-26 $50.72 $50.78 $50.72 $50.72 $47.77 16,798
2021-01-25 $50.76 $50.76 $50.66 $50.72 $47.77 3,677
2021-01-22 $50.74 $50.78 $50.73 $50.73 $47.77 2,200
2021-01-21 $50.86 $50.86 $50.77 $50.83 $47.87 15,686
2021-01-20 $50.86 $50.86 $50.80 $50.84 $47.87 4,922
2021-01-19 $50.71 $50.76 $50.69 $50.73 $47.78 3,330
2021-01-15 $50.66 $50.71 $50.65 $50.66 $47.71 10,617
2021-01-14 $50.78 $50.78 $50.68 $50.68 $47.72 10,810
2021-01-13 $50.64 $50.80 $50.64 $50.74 $47.78 4,217
2021-01-12 $50.57 $50.66 $50.51 $50.66 $47.71 7,154
2021-01-11 $50.59 $50.68 $50.53 $50.57 $47.62 7,322
2021-01-08 $50.86 $50.86 $50.68 $50.84 $47.87 82,950
2021-01-07 $50.87 $50.87 $50.76 $50.79 $47.83 3,292
2021-01-06 $50.88 $50.89 $50.65 $50.65 $47.70 2,940
2021-01-05 $50.73 $50.82 $50.73 $50.76 $47.80 4,735
2021-01-04 $50.66 $50.76 $50.61 $50.76 $47.80 2,715
2020-12-31 $50.83 $50.91 $50.80 $50.86 $47.89 5,038
2020-12-30 $50.81 $50.88 $50.78 $50.85 $47.88 9,801
2020-12-29 $50.84 $50.84 $50.74 $50.75 $47.79 2,720
2020-12-28 $50.84 $50.86 $50.76 $50.76 $47.80 4,595
2020-12-24 $50.67 $50.73 $50.67 $50.72 $47.76 4,528
2020-12-23 $50.53 $50.64 $50.53 $50.62 $47.66 6,716
2020-12-22 $50.42 $50.45 $50.40 $50.44 $47.49 2,985
2020-12-21 $50.65 $50.65 $50.52 $50.61 $47.42 5,741
2020-12-18 $50.77 $50.79 $50.71 $50.79 $47.60 34,276
2020-12-17 $50.78 $50.78 $50.73 $50.76 $47.56 2,962
2020-12-16 $50.75 $50.75 $50.65 $50.70 $47.51 1,326
2020-12-15 $50.61 $50.79 $50.61 $50.77 $47.58 3,475
2020-12-14 $50.71 $50.71 $50.54 $50.58 $47.40 14,215
2020-12-11 $50.69 $50.69 $50.60 $50.64 $47.45 4,028
2020-12-10 $50.73 $50.74 $50.69 $50.69 $47.51 853
2020-12-09 $50.71 $50.71 $50.62 $50.62 $47.43 5,263
2020-12-08 $50.75 $50.78 $50.69 $50.74 $47.55 4,174
2020-12-07 $50.78 $50.78 $50.70 $50.74 $47.55 2,213
2020-12-04 $50.78 $50.80 $50.78 $50.78 $47.58 875
2020-12-03 $50.71 $50.74 $50.66 $50.66 $47.48 3,071
2020-12-02 $50.48 $50.67 $50.48 $50.63 $47.44 8,674
2020-12-01 $50.58 $50.58 $50.54 $50.57 $47.39 1,494
2020-11-30 $50.58 $50.63 $50.56 $50.60 $47.25 2,530
2020-11-27 $50.70 $50.72 $50.66 $50.66 $47.30 1,336
2020-11-25 $50.69 $50.69 $50.66 $50.66 $47.30 1,931
2020-11-24 $50.77 $50.79 $50.62 $50.62 $47.27 2,926
2020-11-23 $50.71 $50.71 $50.58 $50.61 $47.26 11,441
2020-11-20 $50.55 $50.61 $50.55 $50.55 $47.20 9,960
2020-11-19 $50.57 $50.69 $50.57 $50.67 $47.31 2,393
2020-11-18 $50.61 $50.66 $50.50 $50.50 $47.16 19,083
2020-11-17 $50.47 $50.66 $50.47 $50.63 $47.28 11,436
2020-11-16 $50.55 $50.56 $50.47 $50.56 $47.21 18,130
2020-11-13 $50.39 $50.39 $50.33 $50.39 $47.05 8,865
2020-11-12 $50.43 $50.47 $50.24 $50.25 $46.93 2,252
2020-11-11 $50.59 $50.59 $50.20 $50.47 $47.13 149,397
2020-11-10 $50.68 $50.89 $50.60 $50.62 $47.26 7,400
2020-11-09 $51.08 $51.13 $50.65 $50.65 $47.29 3,494
2020-11-06 $50.62 $50.65 $50.52 $50.56 $47.21 1,120
2020-11-05 $50.78 $50.78 $50.67 $50.67 $47.31 2,242
2020-11-04 $50.27 $50.51 $50.27 $50.44 $47.10 1,872
2020-11-03 $50.04 $50.07 $49.92 $50.07 $46.75 1,446
2020-11-02 $49.70 $49.93 $49.66 $49.74 $46.45 4,556
2020-10-30 $49.76 $49.80 $49.62 $49.80 $46.33 2,185
2020-10-29 $49.65 $49.83 $49.65 $49.83 $46.36 1,519
2020-10-28 $49.83 $49.83 $49.72 $49.76 $46.29 4,082
2020-10-27 $50.10 $50.10 $49.97 $50.02 $46.53 7,861
2020-10-26 $50.19 $50.19 $50.05 $50.05 $46.57 1,151
2020-10-23 $50.22 $50.30 $50.22 $50.29 $46.79 1,742
2020-10-22 $50.24 $50.26 $50.23 $50.26 $46.76 1,979
2020-10-21 $50.22 $50.22 $50.17 $50.17 $46.68 477
2020-10-20 $50.18 $50.30 $50.18 $50.21 $46.71 2,037
2020-10-19 $50.21 $50.21 $50.05 $50.05 $46.56 1,010
2020-10-16 $50.23 $50.30 $50.13 $50.16 $46.66 4,693
2020-10-15 $50.19 $50.21 $50.18 $50.21 $46.71 958
2020-10-14 $50.37 $50.37 $50.06 $50.27 $46.77 7,844
2020-10-13 $50.32 $50.35 $50.31 $50.35 $46.84 1,686
2020-10-12 $50.43 $50.55 $50.43 $50.48 $46.96 6,314
2020-10-09 $50.21 $50.32 $50.21 $50.26 $46.76 6,498
2020-10-08 $50.11 $50.21 $50.11 $50.21 $46.72 4,952
2020-10-07 $50.04 $50.19 $50.04 $50.09 $46.60 8,874
2020-10-06 $50.08 $50.34 $49.93 $49.93 $46.45 59,938
2020-10-05 $49.92 $50.02 $49.90 $49.98 $46.50 2,662
2020-10-02 $49.53 $49.72 $49.53 $49.69 $46.23 5,496
2020-10-01 $49.57 $49.71 $49.57 $49.68 $46.22 1,523
2020-09-30 $49.75 $49.78 $49.69 $49.73 $46.09 4,467
2020-09-29 $49.53 $49.62 $49.53 $49.59 $45.97 2,842
2020-09-28 $49.49 $49.58 $49.49 $49.53 $45.91 7,622
2020-09-25 $49.27 $49.45 $49.27 $49.38 $45.77 8,918
2020-09-24 $49.40 $49.48 $49.31 $49.36 $45.75 3,986
2020-09-23 $49.63 $49.63 $49.33 $49.33 $45.73 4,741
2020-09-22 $49.69 $49.69 $49.60 $49.66 $46.03 6,546
2020-09-21 $49.83 $49.83 $49.58 $49.68 $46.05 4,266
2020-09-18 $50.06 $50.06 $49.87 $49.99 $46.33 4,231
2020-09-17 $50.15 $50.20 $50.03 $50.06 $46.40 3,945
2020-09-16 $50.07 $50.18 $50.03 $50.05 $46.39 1,691
2020-09-15 $50.03 $50.03 $49.98 $50.01 $46.35 2,868
2020-09-14 $50.12 $50.17 $49.97 $50.01 $46.36 1,912
2020-09-11 $50.06 $50.08 $49.92 $50.04 $46.38 3,466
2020-09-10 $50.22 $50.22 $49.96 $49.96 $46.31 5,180
2020-09-09 $50.10 $50.19 $50.08 $50.10 $46.43 12,388
2020-09-08 $49.95 $50.04 $49.90 $49.93 $46.28 1,463
2020-09-04 $50.30 $50.40 $50.05 $50.21 $46.54 7,122
2020-09-03 $50.41 $50.45 $50.10 $50.25 $46.58 6,904
2020-09-02 $50.40 $50.53 $50.40 $50.50 $46.81 1,547
2020-09-01 $50.25 $50.53 $50.25 $50.44 $46.75 2,905
2020-08-31 $50.50 $50.71 $50.48 $50.51 $46.66 4,212
2020-08-28 $50.52 $50.55 $50.49 $50.53 $46.67 2,778
2020-08-27 $50.59 $50.59 $50.47 $50.47 $46.62 1,469
2020-08-26 $50.99 $50.99 $50.52 $50.52 $46.67 4,868
2020-08-25 $50.38 $50.52 $50.38 $50.52 $46.67 5,381
2020-08-24 $50.35 $50.68 $50.33 $50.41 $46.57 7,038
2020-08-21 $50.26 $50.26 $50.20 $50.24 $46.41 1,871
2020-08-20 $50.03 $50.24 $50.03 $50.24 $46.41 5,293
2020-08-19 $50.19 $50.23 $50.10 $50.10 $46.28 5,385
2020-08-18 $50.15 $50.21 $50.09 $50.17 $46.35 28,008
2020-08-17 $50.14 $50.16 $50.08 $50.16 $46.33 4,619
2020-08-14 $50.15 $50.20 $50.08 $50.08 $46.26 2,797
2020-08-13 $50.34 $50.48 $50.18 $50.22 $46.39 7,941
2020-08-12 $50.51 $50.77 $50.41 $50.41 $46.57 13,175
2020-08-11 $50.62 $50.79 $50.33 $50.33 $46.50 2,953,906
2020-08-10 $50.70 $50.70 $50.60 $50.63 $46.77 1,722
2020-08-07 $50.67 $50.72 $50.60 $50.69 $46.82 2,436
2020-08-06 $50.68 $50.81 $50.66 $50.78 $46.91 4,770
2020-08-05 $50.68 $50.70 $50.62 $50.64 $46.77 6,466
2020-08-04 $50.60 $50.64 $50.55 $50.62 $46.76 14,761
2020-08-03 $50.59 $50.59 $50.54 $50.58 $46.72 5,759
2020-07-31 $50.69 $50.85 $50.52 $50.85 $46.82 5,898
2020-07-30 $50.45 $50.89 $50.40 $50.70 $46.68 4,891
2020-07-29 $50.53 $50.58 $50.49 $50.58 $46.56 5,247
2020-07-28 $50.42 $50.42 $50.30 $50.30 $46.31 3,613
2020-07-27 $50.32 $50.56 $50.28 $50.47 $46.46 23,778
2020-07-24 $50.27 $50.38 $50.27 $50.37 $46.38 2,659
2020-07-23 $50.32 $50.39 $50.09 $50.23 $46.24 10,326
2020-07-22 $50.35 $50.35 $50.26 $50.33 $46.33 3,225
2020-07-21 $50.49 $50.49 $50.16 $50.22 $46.23 9,154
2020-07-20 $49.83 $50.08 $49.82 $50.08 $46.10 153,077
2020-07-17 $49.68 $49.81 $49.68 $49.81 $45.86 5,964
2020-07-16 $49.63 $49.70 $49.60 $49.70 $45.75 2,716
2020-07-15 $49.52 $49.63 $49.50 $49.63 $45.69 7,200
2020-07-14 $49.17 $49.40 $49.17 $49.40 $45.48 8,872
2020-07-13 $49.38 $49.40 $48.99 $49.02 $45.13 5,009
2020-07-10 $49.13 $49.20 $49.08 $49.19 $45.29 2,081
2020-07-09 $49.18 $49.18 $48.87 $49.13 $45.23 7,327
2020-07-08 $49.14 $49.22 $49.13 $49.21 $45.30 3,595
2020-07-07 $49.29 $49.32 $49.09 $49.09 $45.19 7,135
2020-07-06 $49.19 $49.29 $49.14 $49.24 $45.33 7,297
2020-07-02 $48.97 $49.23 $48.87 $48.89 $45.01 2,713
2020-07-01 $48.65 $48.79 $48.62 $48.70 $44.83 7,070
2020-06-30 $48.65 $48.79 $48.61 $48.77 $44.73 102,999
2020-06-29 $48.63 $48.77 $48.55 $48.56 $44.53 10,158
2020-06-26 $49.17 $49.17 $48.62 $48.75 $44.71 11,715
2020-06-25 $48.88 $49.08 $48.87 $49.08 $45.01 11,598
2020-06-24 $49.03 $49.23 $48.74 $48.93 $44.88 109,905
2020-06-23 $49.18 $49.32 $49.17 $49.19 $45.11 10,646
2020-06-22 $49.20 $49.27 $49.17 $49.17 $45.09 2,004
2020-06-19 $49.31 $49.31 $49.10 $49.17 $45.09 3,247
2020-06-18 $49.28 $49.37 $49.21 $49.23 $45.15 4,170
2020-06-17 $49.45 $49.59 $49.33 $49.33 $45.24 21,010
2020-06-16 $49.62 $49.62 $49.30 $49.39 $45.30 10,688
2020-06-15 $48.89 $49.40 $48.85 $49.20 $45.13 130,338
2020-06-12 $48.99 $48.99 $48.70 $48.94 $44.89 79,704
2020-06-11 $48.94 $48.99 $48.45 $48.45 $44.44 2,295
2020-06-10 $49.43 $49.57 $49.32 $49.45 $45.35 3,469
2020-06-09 $49.58 $49.62 $49.50 $49.53 $45.42 2,906
2020-06-08 $49.87 $49.87 $49.78 $49.84 $45.71 11,733
2020-06-05 $49.85 $49.97 $49.78 $49.78 $45.65 10,473
2020-06-04 $49.52 $49.56 $49.40 $49.44 $45.34 18,460
2020-06-03 $49.50 $49.67 $49.50 $49.56 $45.46 21,009
2020-06-02 $49.08 $49.42 $49.07 $49.42 $45.32 2,684
2020-06-01 $48.79 $49.05 $48.79 $49.05 $44.99 2,204
2020-05-29 $49.00 $49.18 $48.95 $49.18 $44.92 3,125
2020-05-28 $49.12 $49.19 $48.96 $48.96 $44.72 7,913
2020-05-27 $49.16 $49.36 $48.92 $49.10 $44.85 13,618
2020-05-26 $48.88 $49.00 $48.88 $48.90 $44.66 2,207
2020-05-22 $48.45 $48.67 $48.45 $48.67 $44.45 1,424
2020-05-21 $48.56 $48.56 $48.41 $48.47 $44.27 280,254
2020-05-20 $48.33 $48.55 $48.33 $48.51 $44.30 1,761
2020-05-19 $48.33 $48.33 $47.97 $48.06 $43.89 2,552
2020-05-18 $48.01 $48.07 $47.77 $48.07 $43.91 11,626
2020-05-15 $47.40 $47.53 $47.35 $47.53 $43.42 2,787
2020-05-14 $47.45 $47.66 $47.45 $47.56 $43.44 2,051
2020-05-13 $47.94 $47.94 $47.59 $47.66 $43.53 5,112
2020-05-12 $48.02 $48.05 $47.81 $47.81 $43.67 20,208
2020-05-11 $47.96 $47.98 $47.90 $47.93 $43.78 4,012
2020-05-08 $47.97 $48.05 $47.97 $48.05 $43.88 2,559
2020-05-07 $47.95 $48.04 $47.79 $47.83 $43.69 4,200
2020-05-06 $47.60 $49.04 $47.60 $47.68 $43.55 107,604
2020-05-05 $47.59 $47.75 $47.59 $47.69 $43.56 12,347
2020-05-04 $47.51 $47.59 $47.43 $47.58 $43.46 5,611
2020-05-01 $47.73 $47.73 $47.48 $47.48 $43.37 45,018
2020-04-30 $47.91 $48.16 $47.89 $48.16 $43.82 6,519
2020-04-29 $47.75 $47.98 $47.75 $47.94 $43.62 6,819
2020-04-28 $47.56 $47.56 $47.34 $47.35 $43.08 25,219
2020-04-27 $47.47 $47.50 $47.02 $47.38 $43.11 123,645
2020-04-24 $47.42 $47.54 $47.39 $47.54 $43.25 7,262
2020-04-23 $47.64 $47.81 $47.43 $47.55 $43.26 9,363
2020-04-22 $47.77 $47.77 $47.59 $47.61 $43.32 16,162
2020-04-21 $47.62 $47.62 $47.34 $47.57 $43.28 101,273
2020-04-20 $48.20 $48.33 $47.95 $48.12 $43.78 6,583
2020-04-17 $48.49 $49.61 $48.49 $48.57 $44.19 7,334
2020-04-16 $48.21 $48.38 $47.98 $48.38 $44.01 4,106
2020-04-15 $47.93 $48.41 $47.88 $48.41 $44.05 4,233
2020-04-14 $48.37 $48.76 $48.35 $48.65 $44.27 4,451
2020-04-13 $49.44 $49.44 $47.91 $48.38 $44.02 96,719
2020-04-09 $48.01 $48.85 $48.01 $48.85 $44.44 174,147
2020-04-08 $46.31 $46.51 $46.26 $46.51 $42.32 5,448
2020-04-07 $45.89 $45.96 $45.58 $45.68 $41.56 14,057
2020-04-06 $45.41 $45.62 $45.41 $45.55 $41.45 7,502
2020-04-03 $44.94 $45.17 $44.88 $45.17 $41.10 656
2020-04-02 $45.57 $45.73 $45.39 $45.46 $41.36 12,590
2020-04-01 $45.22 $45.45 $44.84 $45.21 $41.13 1,326
2020-03-31 $45.81 $46.05 $45.65 $45.88 $41.57 121,027
2020-03-30 $45.52 $45.76 $45.49 $45.76 $41.46 1,829
2020-03-27 $44.66 $45.61 $44.59 $45.05 $40.82 4,956
2020-03-26 $43.41 $45.11 $43.41 $45.04 $40.81 9,876
2020-03-25 $42.93 $43.60 $42.31 $43.41 $39.34 6,883
2020-03-24 $41.94 $42.55 $41.76 $42.49 $38.51 3,062
2020-03-23 $41.66 $42.04 $41.27 $41.55 $37.65 10,072
2020-03-20 $42.08 $42.95 $41.79 $41.95 $38.01 9,336
2020-03-19 $43.16 $43.31 $42.58 $42.71 $38.70 8,053
2020-03-18 $44.26 $44.72 $40.87 $43.60 $39.51 55,079
2020-03-17 $44.76 $45.44 $44.39 $45.16 $40.92 16,235
2020-03-16 $45.41 $45.92 $44.79 $44.80 $40.60 17,993
2020-03-13 $46.51 $47.36 $46.31 $47.36 $42.92 9,252
2020-03-12 $46.59 $47.37 $45.56 $46.13 $41.80 15,962
2020-03-11 $48.11 $48.11 $47.59 $47.76 $43.28 33,307
2020-03-10 $48.59 $48.76 $48.21 $48.76 $44.19 24,068
2020-03-09 $47.74 $48.13 $47.68 $48.04 $43.53 3,768
2020-03-06 $49.79 $49.79 $49.46 $49.76 $45.09 13,926
2020-03-05 $50.15 $50.24 $50.07 $50.07 $45.37 1,841
2020-03-04 $50.31 $50.47 $50.31 $50.47 $45.73 7,147
2020-03-03 $50.04 $50.09 $49.99 $50.04 $45.34 1,154
2020-03-02 $49.71 $50.09 $49.71 $50.09 $45.39 18,107
2020-02-28 $49.62 $49.98 $49.62 $49.98 $45.13 504
2020-02-27 $50.09 $50.09 $49.81 $49.81 $44.97 2,047
2020-02-26 $50.33 $50.33 $50.20 $50.31 $45.42 3,552
2020-02-25 $50.36 $50.36 $50.12 $50.20 $45.32 8,314
2020-02-24 $50.41 $50.44 $50.30 $50.39 $45.49 650
2020-02-21 $50.66 $50.68 $50.66 $50.67 $45.75 1,431
2020-02-20 $50.70 $50.70 $50.64 $50.69 $45.76 2,071
2020-02-19 $50.72 $50.72 $50.69 $50.69 $45.76 826
2020-02-18 $50.70 $50.71 $50.64 $50.67 $45.74 1,589
2020-02-14 $50.99 $50.99 $50.70 $50.71 $45.78 5,547
2020-02-13 $50.69 $50.71 $50.68 $50.68 $45.76 3,622
2020-02-12 $50.66 $50.69 $50.66 $50.68 $45.75 718
2020-02-11 $50.61 $50.64 $50.61 $50.61 $45.69 1,948
2020-02-10 $50.60 $50.60 $50.60 $50.60 $45.68 1,622
2020-02-07 $50.57 $50.57 $50.53 $50.55 $45.64 12,723
2020-02-06 $50.57 $50.60 $50.53 $50.60 $45.68 1,576
2020-02-05 $50.53 $50.55 $50.53 $50.55 $45.63 538
2020-02-04 $50.43 $50.47 $50.43 $50.45 $45.54 3,181
2020-02-03 $50.42 $50.66 $50.31 $50.36 $45.46 6,138
2020-01-31 $50.51 $50.51 $50.46 $50.48 $45.40 1,582
2020-01-30 $50.50 $50.62 $50.50 $50.60 $45.52 1,148
2020-01-29 $50.61 $50.61 $50.54 $50.55 $45.47 5,064
2020-01-28 $50.43 $50.56 $50.42 $50.53 $45.45 4,837
2020-01-27 $50.38 $50.38 $50.30 $50.31 $45.25 3,352
2020-01-24 $50.63 $50.64 $50.52 $50.52 $45.44 5,486
2020-01-23 $50.70 $50.70 $50.65 $50.65 $45.56 1,348
2020-01-22 $50.70 $50.72 $50.68 $50.68 $45.58 1,218
2020-01-21 $50.73 $50.75 $50.68 $50.68 $45.59 2,986
2020-01-17 $50.69 $50.73 $50.69 $50.70 $45.60 13,292
2020-01-16 $50.72 $50.72 $50.69 $50.70 $45.60 9,055
2020-01-15 $50.65 $50.71 $50.65 $50.68 $45.59 1,940
2020-01-14 $50.64 $50.69 $50.64 $50.65 $45.56 13,945
2020-01-13 $50.65 $50.67 $50.65 $50.66 $45.57 1,982
2020-01-10 $50.63 $50.63 $50.62 $50.62 $45.53 300
2020-01-09 $50.59 $50.59 $50.58 $50.58 $45.50 1,110
2020-01-08 $50.58 $50.58 $50.56 $50.56 $45.48 191
2020-01-07 $50.56 $50.56 $50.55 $50.56 $45.47 1,390
2020-01-06 $50.60 $50.60 $50.58 $50.58 $45.49 367
2020-01-03 $50.49 $50.55 $50.49 $50.53 $45.45 435
2020-01-02 $50.53 $50.57 $50.50 $50.55 $45.47 3,230
2019-12-31 $50.41 $50.48 $50.41 $50.47 $45.39 8,747
2019-12-30 $50.48 $50.49 $50.45 $50.49 $45.41 563
2019-12-27 $50.47 $50.49 $50.46 $50.49 $45.41 2,924
2019-12-26 $50.52 $50.52 $50.51 $50.51 $45.43 1,020
2019-12-24 $50.46 $50.47 $50.44 $50.44 $45.37 1,252
2019-12-23 $50.47 $50.47 $50.44 $50.44 $45.37 3,067
2019-12-20 $50.52 $50.52 $50.43 $50.43 $45.36 2,758
2019-12-19 $50.68 $50.70 $50.64 $50.64 $45.38 2,914
2019-12-18 $50.64 $50.64 $50.64 $50.64 $45.38 110
2019-12-17 $50.63 $50.67 $50.62 $50.64 $45.38 1,516
2019-12-16 $50.62 $50.62 $50.59 $50.59 $45.33 5,961
2019-12-13 $50.60 $50.60 $50.56 $50.56 $45.31 1,972
2019-12-12 $50.55 $50.56 $50.53 $50.56 $45.31 1,645
2019-12-11 $50.43 $50.50 $50.43 $50.49 $45.25 2,653
2019-12-10 $50.39 $50.43 $50.39 $50.42 $45.18 3,516
2019-12-09 $50.43 $50.43 $50.39 $50.39 $45.15 3,208
2019-12-06 $50.41 $50.41 $50.41 $50.41 $45.17 6
2019-12-05 $50.37 $50.37 $50.34 $50.34 $45.11 1,105
2019-12-04 $50.30 $50.30 $50.30 $50.30 $45.07 62
2019-12-03 $50.24 $50.27 $50.23 $50.27 $45.05 1,308
2019-12-02 $50.47 $50.47 $50.44 $50.44 $45.03 8,253
2019-11-29 $50.50 $50.50 $50.44 $50.44 $45.03 5,259
2019-11-27 $50.45 $50.49 $50.44 $50.49 $45.08 1,458
2019-11-26 $50.44 $50.44 $50.44 $50.44 $45.03 205
2019-11-25 $50.39 $50.41 $50.36 $50.41 $45.00 1,534
2019-11-22 $50.29 $50.37 $50.29 $50.35 $44.95 4,971
2019-11-21 $50.30 $50.30 $50.26 $50.26 $44.87 305
2019-11-20 $50.28 $50.29 $50.23 $50.23 $44.84 1,818
2019-11-19 $50.35 $50.35 $50.23 $50.25 $44.86 3,105
2019-11-18 $50.35 $50.35 $50.30 $50.33 $44.93 2,839
2019-11-15 $50.38 $50.38 $50.33 $50.36 $44.95 590
2019-11-14 $50.27 $50.29 $50.27 $50.29 $44.90 1,400
2019-11-13 $50.28 $50.28 $50.26 $50.26 $44.87 699
2019-11-12 $50.28 $50.29 $50.25 $50.27 $44.88 1,762
2019-11-11 $50.28 $50.29 $50.25 $50.27 $44.88 4,558
2019-11-08 $50.33 $50.33 $50.27 $50.28 $44.89 7,263
2019-11-07 $50.39 $50.39 $50.32 $50.32 $44.92 531
2019-11-06 $50.33 $50.33 $50.31 $50.31 $44.91 71,981
2019-11-05 $50.44 $50.44 $50.37 $50.37 $44.97 77,131
2019-11-04 $50.50 $50.51 $50.45 $50.47 $45.05 8,607
2019-11-01 $50.43 $50.43 $50.40 $50.40 $45.00 2,207
2019-10-31 $50.51 $50.51 $50.50 $50.50 $44.91 3,223
2019-10-30 $50.57 $50.58 $50.54 $50.56 $44.97 3,769
2019-10-29 $50.63 $50.63 $50.58 $50.58 $44.98 6,792
2019-10-28 $50.63 $50.63 $50.63 $50.63 $45.03 201
2019-10-25 $50.61 $50.62 $50.61 $50.61 $45.01 1,862
2019-10-24 $50.56 $50.57 $50.53 $50.57 $44.98 2,919
2019-10-23 $50.54 $50.54 $50.54 $50.54 $44.95 5
2019-10-22 $50.51 $50.56 $50.51 $50.53 $44.94 611
2019-10-21 $50.56 $50.56 $50.55 $50.55 $44.96 312
2019-10-18 $50.48 $50.49 $50.48 $50.49 $44.91 200
2019-10-17 $50.50 $50.50 $50.47 $50.49 $44.91 1,414
2019-10-16 $50.46 $50.46 $50.46 $50.46 $44.88 287
2019-10-15 $50.46 $50.46 $50.43 $50.43 $44.86 299
2019-10-14 $50.41 $50.41 $50.41 $50.41 $44.83 7
2019-10-11 $50.40 $50.40 $50.40 $50.40 $44.82 1
2019-10-10 $50.32 $50.33 $50.28 $50.28 $44.72 18,726
2019-10-09 $50.35 $50.35 $50.32 $50.32 $44.75 6,257
2019-10-08 $50.21 $50.21 $50.21 $50.21 $44.66 233
2019-10-07 $50.35 $50.35 $50.29 $50.31 $44.74 3,802
2019-10-04 $50.34 $50.34 $50.33 $50.34 $44.78 805
2019-10-03 $50.27 $50.27 $50.22 $50.23 $44.67 1,307
2019-10-02 $50.25 $50.25 $50.22 $50.22 $44.66 1,115
2019-10-01 $50.34 $50.37 $50.30 $50.34 $44.77 1,105
2019-09-30 $50.59 $50.60 $50.58 $50.58 $44.82 1,814
2019-09-27 $50.52 $50.52 $50.52 $50.52 $44.77 0
2019-09-26 $50.54 $50.54 $50.54 $50.54 $44.78 611
2019-09-25 $50.53 $50.56 $50.53 $50.56 $44.80 1,624
2019-09-24 $50.58 $50.59 $50.55 $50.55 $44.79 3,769
2019-09-23 $50.59 $50.62 $50.59 $50.59 $44.82 1,309
2019-09-20 $50.54 $50.56 $50.54 $50.56 $44.80 100
2019-09-19 $50.55 $50.58 $50.51 $50.51 $44.75 4,075
2019-09-18 $50.50 $50.51 $50.48 $50.50 $44.75 2,334
2019-09-17 $50.49 $50.50 $50.49 $50.50 $44.75 1,213
2019-09-16 $50.48 $50.50 $50.47 $50.50 $44.74 4,650
2019-09-13 $50.44 $50.44 $50.44 $50.44 $44.69 78
2019-09-12 $50.51 $50.55 $50.50 $50.54 $44.78 2,636
2019-09-11 $50.57 $50.57 $50.56 $50.56 $44.80 1,900
2019-09-10 $50.55 $50.63 $50.53 $50.58 $44.82 11,771
2019-09-09 $50.58 $50.63 $50.58 $50.61 $44.84 1,993
2019-09-06 $50.60 $50.61 $50.59 $50.60 $44.83 4,100
2019-09-05 $50.49 $50.51 $50.48 $50.48 $44.73 41,529
2019-09-04 $50.36 $50.39 $50.36 $50.39 $44.65 943
2019-09-03 $50.54 $50.55 $50.54 $50.54 $44.60 4,560
2019-08-30 $50.59 $50.59 $50.59 $50.59 $44.64 153
2019-08-29 $50.66 $50.67 $50.60 $50.60 $44.65 42,677
2019-08-28 $50.56 $50.56 $50.54 $50.55 $44.61 569
2019-08-27 $50.50 $50.50 $50.48 $50.48 $44.55 1,064
2019-08-26 $50.39 $50.47 $50.39 $50.47 $44.54 1,954
2019-08-23 $50.31 $50.31 $50.31 $50.31 $44.40 98
2019-08-22 $50.43 $50.45 $50.43 $50.45 $44.52 1,566
2019-08-21 $50.37 $50.37 $50.37 $50.37 $44.45 0
2019-08-20 $50.29 $50.29 $50.26 $50.26 $44.35 2,147
2019-08-19 $50.29 $50.29 $50.29 $50.29 $44.39 240
2019-08-16 $50.20 $50.20 $50.20 $50.20 $44.30 67
2019-08-15 $50.07 $50.10 $50.07 $50.10 $44.22 100
2019-08-14 $50.00 $50.00 $49.99 $49.99 $44.12 4,552
2019-08-13 $50.24 $50.24 $50.21 $50.22 $44.32 6,136
2019-08-12 $50.14 $50.14 $50.06 $50.06 $44.18 2,900
2019-08-09 $50.12 $50.13 $50.12 $50.12 $44.23 1,243
2019-08-08 $50.04 $50.10 $50.04 $50.10 $44.21 208
2019-08-07 $49.83 $49.99 $49.83 $49.99 $44.12 755
2019-08-06 $49.84 $49.97 $49.77 $49.97 $44.10 6,722
2019-08-05 $49.84 $49.84 $49.75 $49.75 $43.91 143
2019-08-02 $50.09 $50.09 $50.09 $50.09 $44.21 21
2019-08-01 $50.06 $50.06 $50.04 $50.04 $44.17 201
2019-07-31 $50.21 $50.21 $50.21 $50.21 $44.14 126
2019-07-30 $50.28 $50.33 $50.28 $50.31 $44.22 748
2019-07-29 $50.31 $50.31 $50.31 $50.31 $44.22 1
2019-07-26 $50.31 $50.31 $50.31 $50.31 $44.23 106
2019-07-25 $50.22 $50.23 $50.20 $50.23 $44.16 2,461
2019-07-24 $50.27 $50.29 $50.25 $50.29 $44.20 570
2019-07-23 $50.26 $50.26 $50.26 $50.26 $44.18 701
2019-07-22 $50.14 $50.20 $50.14 $50.20 $44.12 3,633
2019-07-19 $50.15 $50.15 $50.08 $50.08 $44.02 6,605
2019-07-18 $50.15 $50.19 $50.15 $50.19 $44.12 288
2019-07-17 $50.13 $50.13 $50.13 $50.13 $44.07 53
2019-07-16 $50.15 $50.15 $50.14 $50.14 $44.07 811
2019-07-15 $50.19 $50.22 $50.19 $50.21 $44.13 4,195
2019-07-12 $50.20 $50.21 $50.20 $50.20 $44.13 2,318
2019-07-11 $50.20 $50.20 $50.11 $50.16 $44.09 3,370
2019-07-10 $50.21 $50.21 $50.21 $50.21 $44.14 7
2019-07-09 $50.15 $50.15 $50.14 $50.14 $44.07 4,520
2019-07-08 $50.14 $50.15 $50.10 $50.15 $44.08 1,288
2019-07-05 $50.15 $50.18 $50.10 $50.17 $44.10 9,273
2019-07-03 $50.27 $50.31 $50.27 $50.29 $44.20 481
2019-07-02 $50.20 $50.21 $50.19 $50.19 $44.12 481
2019-07-01 $50.22 $50.22 $50.16 $50.16 $44.09 189
2019-06-28 $50.27 $50.30 $50.27 $50.30 $44.04 399
2019-06-27 $50.29 $50.31 $50.29 $50.31 $44.05 759
2019-06-26 $50.22 $50.23 $50.18 $50.18 $43.94 1,290
2019-06-25 $50.22 $50.23 $50.20 $50.20 $43.95 1,055
2019-06-24 $50.33 $50.33 $50.33 $50.33 $44.07 359
2019-06-21 $50.38 $50.39 $50.34 $50.34 $44.07 2,730
2019-06-20 $50.39 $50.45 $50.35 $50.45 $44.17 2,910
2019-06-19 $50.05 $50.22 $50.05 $50.22 $43.97 34,000
2019-06-18 $50.04 $50.07 $50.02 $50.04 $43.81 2,426
2019-06-17 $49.87 $49.87 $49.87 $49.87 $43.66 28
2019-06-14 $49.91 $49.91 $49.91 $49.91 $43.70 43
2019-06-13 $49.95 $49.96 $49.90 $49.90 $43.69 10,096
2019-06-12 $49.80 $49.81 $49.80 $49.81 $43.61 205
2019-06-11 $49.84 $49.84 $49.84 $49.84 $43.64 47
2019-06-10 $49.77 $49.77 $49.77 $49.77 $43.58 108
2019-06-07 $49.77 $49.77 $49.77 $49.77 $43.58 0
2019-06-06 $49.58 $49.72 $49.54 $49.66 $43.48 22,403
2019-06-05 $49.59 $49.59 $49.58 $49.58 $43.41 1,701
2019-06-04 $49.51 $49.51 $49.51 $49.51 $43.35 0
2019-06-03 $49.21 $49.21 $49.21 $49.21 $43.08 0
2019-05-31 $49.42 $49.42 $49.33 $49.33 $43.03 5,201
2019-05-30 $49.52 $49.52 $49.52 $49.52 $43.19 0
2019-05-29 $49.44 $49.49 $49.44 $49.49 $43.16 101
2019-05-28 $49.67 $49.67 $49.52 $49.56 $43.23 30,820
2019-05-24 $49.55 $49.55 $49.54 $49.54 $43.21 200
2019-05-23 $49.59 $49.59 $49.59 $49.59 $43.25 0
2019-05-22 $49.68 $49.68 $49.68 $49.68 $43.33 109
2019-05-21 $49.64 $49.64 $49.64 $49.64 $43.30 2
2019-05-20 $49.60 $49.60 $49.55 $49.55 $43.22 301
2019-05-17 $49.57 $49.57 $49.57 $49.57 $43.23 0
2019-05-16 $49.60 $49.60 $49.57 $49.57 $43.24 40,960
2019-05-15 $49.51 $49.51 $49.51 $49.51 $43.18 0
2019-05-14 $49.47 $49.47 $49.47 $49.47 $43.15 0
2019-05-13 $49.38 $49.38 $49.38 $49.38 $43.07 6
2019-05-10 $49.59 $49.59 $49.59 $49.59 $43.25 50
2019-05-09 $49.44 $49.53 $49.44 $49.53 $43.20 102
2019-05-08 $49.56 $49.56 $49.56 $49.56 $43.22 0
2019-05-07 $49.60 $49.61 $49.50 $49.54 $43.21 21,061
2019-05-06 $49.69 $49.74 $49.67 $49.74 $43.38 8,101
2019-05-03 $49.74 $49.74 $49.74 $49.74 $43.38 0
2019-05-02 $49.68 $49.68 $49.68 $49.68 $43.33 0
2019-05-01 $49.69 $49.69 $49.63 $49.63 $43.29 9,000
2019-04-30 $49.89 $49.91 $49.89 $49.91 $43.36 100
2019-04-29 $49.90 $49.90 $49.88 $49.88 $43.34 100
2019-04-26 $49.90 $49.90 $49.90 $49.90 $43.36 0
2019-04-25 $49.86 $49.86 $49.86 $49.86 $43.32 0
2019-04-24 $49.84 $49.86 $49.84 $49.86 $43.32 2,101
2019-04-23 $49.89 $49.89 $49.89 $49.89 $43.34 100
2019-04-22 $49.79 $49.79 $49.79 $49.79 $43.26 1
2019-04-18 $49.83 $49.83 $49.83 $49.83 $43.30 0
2019-04-17 $49.85 $49.85 $49.81 $49.82 $43.28 85,551
2019-04-16 $49.86 $49.86 $49.86 $49.86 $43.32 0
2019-04-15 $49.88 $49.88 $49.88 $49.88 $43.34 5
2019-04-12 $49.90 $49.90 $49.90 $49.90 $43.35 0
2019-04-11 $49.86 $49.86 $49.86 $49.86 $43.32 0
2019-04-10 $49.81 $49.81 $49.81 $49.81 $43.28 1
2019-04-09 $49.70 $49.70 $49.70 $49.70 $43.18 10
2019-04-08 $49.72 $49.72 $49.70 $49.70 $43.18 1,302
2019-04-05 $49.68 $49.68 $49.68 $49.68 $43.16 0
2019-04-04 $49.66 $49.66 $49.66 $49.66 $43.14 0
2019-04-03 $49.60 $49.60 $49.60 $49.60 $43.10 20
2019-04-02 $49.62 $49.62 $49.62 $49.62 $43.11 0
2019-04-01 $49.66 $49.66 $49.66 $49.66 $43.15 10
2019-03-29 $49.79 $49.79 $49.79 $49.79 $43.10 1
2019-03-28 $49.76 $49.76 $49.76 $49.76 $43.07 0
2019-03-27 $49.65 $49.65 $49.65 $49.65 $42.98 0
2019-03-26 $49.62 $49.62 $49.62 $49.62 $42.95 0
2019-03-25 $49.52 $49.59 $49.52 $49.59 $42.93 105
2019-03-22 $49.52 $49.52 $49.52 $49.52 $42.87 0
2019-03-21 $49.64 $49.64 $49.64 $49.64 $42.96 0
2019-03-20 $49.64 $49.64 $49.64 $49.64 $42.97 0
2019-03-19 $49.48 $49.48 $49.48 $49.48 $42.83 0
2019-03-18 $49.49 $49.49 $49.49 $49.49 $42.84 4
2019-03-15 $49.51 $49.51 $49.51 $49.51 $42.85 0
2019-03-14 $49.44 $49.44 $49.44 $49.44 $42.80 0
2019-03-13 $49.45 $49.45 $49.45 $49.45 $42.80 0
2019-03-12 $49.37 $49.37 $49.37 $49.37 $42.73 0
2019-03-11 $49.34 $49.34 $49.34 $49.34 $42.71 1
2019-03-08 $49.21 $49.21 $49.21 $49.21 $42.60 0
2019-03-07 $49.22 $49.22 $49.22 $49.22 $42.60 150
2019-03-06 $49.25 $49.25 $49.25 $49.25 $42.63 1
2019-03-05 $49.36 $49.36 $49.32 $49.32 $42.69 1,174
2019-03-04 $49.31 $49.31 $49.31 $49.31 $42.68 20
2019-03-01 $49.33 $49.35 $49.33 $49.35 $42.72 150
2019-02-28 $49.45 $49.45 $49.45 $49.45 $42.64 0
2019-02-27 $49.49 $49.49 $49.46 $49.46 $42.65 1,070
2019-02-26 $49.45 $49.45 $49.45 $49.45 $42.64 0
2019-02-25 $49.41 $49.41 $49.41 $49.41 $42.61 0
2019-02-22 $49.39 $49.39 $49.39 $49.39 $42.59 19
2019-02-21 $49.36 $49.36 $49.33 $49.33 $42.54 115
2019-02-20 $49.38 $49.38 $49.36 $49.36 $42.56 413
2019-02-19 $49.35 $49.35 $49.35 $49.35 $42.56 75
2019-02-15 $49.30 $49.30 $49.30 $49.30 $42.51 0
2019-02-14 $49.25 $49.26 $49.25 $49.26 $42.47 20,310
2019-02-13 $49.27 $49.28 $49.26 $49.26 $42.48 1,126
2019-02-12 $49.26 $49.26 $49.26 $49.26 $42.48 2
2019-02-11 $49.04 $49.07 $49.04 $49.07 $42.32 401
2019-02-08 $49.00 $49.10 $48.99 $49.05 $42.29 26,200
2019-02-07 $49.02 $49.02 $49.02 $49.02 $42.27 300
2019-02-06 $49.19 $49.19 $49.15 $49.15 $42.38 700
2019-02-05 $49.17 $49.17 $49.17 $49.17 $42.40 2
2019-02-04 $49.02 $49.02 $49.02 $49.02 $42.27 0
2019-02-01 $48.92 $48.92 $48.92 $48.92 $42.19 0
2019-01-31 $49.15 $49.17 $49.15 $49.17 $42.24 11,801
2019-01-30 $49.08 $49.08 $49.07 $49.07 $42.15 101
2019-01-29 $48.76 $48.80 $48.76 $48.80 $41.92 100
2019-01-28 $48.67 $48.67 $48.67 $48.67 $41.81 0
2019-01-25 $48.83 $48.83 $48.83 $48.83 $41.94 0
2019-01-24 $48.67 $48.67 $48.67 $48.67 $41.81 0
2019-01-23 $48.63 $48.67 $48.63 $48.67 $41.81 220
2019-01-22 $48.64 $48.64 $48.64 $48.64 $41.78 0
2019-01-18 $48.75 $48.75 $48.75 $48.75 $41.88 36
2019-01-17 $48.69 $48.69 $48.69 $48.69 $41.83 55
2019-01-16 $48.59 $48.59 $48.59 $48.59 $41.74 0
2019-01-15 $48.37 $48.37 $48.37 $48.37 $41.55 0
2019-01-14 $48.45 $48.45 $48.37 $48.37 $41.55 200
2019-01-11 $48.51 $48.51 $48.51 $48.51 $41.67 0
2019-01-10 $48.46 $48.46 $48.46 $48.46 $41.63 1
2019-01-09 $48.46 $48.46 $48.43 $48.46 $41.63 500
2019-01-08 $48.30 $48.38 $48.30 $48.38 $41.56 100
2019-01-07 $48.10 $48.11 $48.10 $48.11 $41.33 305
2019-01-04 $47.64 $47.89 $47.64 $47.80 $41.06 300
2019-01-03 $47.26 $47.32 $47.26 $47.27 $40.61 801
2019-01-02 $47.36 $47.38 $47.36 $47.38 $40.70 100
2018-12-31 $47.43 $47.46 $47.42 $47.42 $40.73 389
2018-12-28 $47.31 $47.36 $47.31 $47.36 $40.69 120
2018-12-27 $47.42 $47.42 $47.42 $47.42 $40.73 0
2018-12-26 $47.07 $47.42 $47.07 $47.42 $40.73 100
2018-12-24 $46.99 $46.99 $46.81 $46.81 $40.21 200
2018-12-21 $47.07 $47.07 $47.07 $47.07 $40.43 108
2018-12-20 $47.48 $47.48 $47.08 $47.42 $40.56 37,500
2018-12-19 $47.69 $47.69 $47.67 $47.67 $40.78 106
2018-12-18 $48.08 $48.08 $47.99 $47.99 $41.05 400
2018-12-17 $48.30 $48.30 $48.06 $48.06 $41.12 1,318
2018-12-14 $48.27 $48.27 $48.21 $48.21 $41.24 3,019
2018-12-13 $48.32 $48.32 $48.29 $48.29 $41.31 1,257
2018-12-12 $48.20 $48.20 $48.20 $48.20 $41.23 1
2018-12-11 $48.13 $48.13 $48.05 $48.05 $41.10 3,601
2018-12-10 $48.00 $48.00 $48.00 $48.00 $41.06 0
2018-12-07 $47.90 $47.90 $47.90 $47.90 $40.97 0
2018-12-06 $47.90 $47.90 $47.90 $47.90 $40.97 100
2018-12-04 $48.10 $48.10 $48.07 $48.09 $41.14 6,107
2018-12-03 $48.22 $48.22 $48.22 $48.22 $41.25 100
2018-11-30 $48.33 $48.33 $48.33 $48.33 $41.19 0
2018-11-29 $48.32 $48.33 $48.31 $48.33 $41.19 42,095
2018-11-28 $48.30 $48.30 $48.30 $48.30 $41.16 100
2018-11-27 $48.13 $48.13 $48.13 $48.13 $41.02 0
2018-11-26 $48.13 $48.13 $48.13 $48.13 $41.02 1,041
2018-11-23 $48.00 $48.00 $48.00 $48.00 $40.91 12
2018-11-21 $48.00 $48.00 $48.00 $48.00 $40.91 0
2018-11-20 $48.00 $48.00 $48.00 $48.00 $40.91 1
2018-11-19 $48.00 $48.00 $48.00 $48.00 $40.91 2
2018-11-16 $48.05 $48.05 $48.00 $48.00 $40.91 220
2018-11-15 $48.08 $48.08 $48.08 $48.08 $40.97 1
2018-11-14 $48.10 $48.11 $48.08 $48.08 $40.97 10,401
2018-11-13 $48.32 $48.32 $48.32 $48.32 $41.18 0
2018-11-12 $48.44 $48.44 $48.31 $48.32 $41.18 982
2018-11-09 $48.44 $48.44 $48.44 $48.44 $41.28 221
2018-11-08 $48.62 $48.62 $48.56 $48.56 $41.38 289
2018-11-07 $48.40 $48.40 $48.40 $48.40 $41.25 0
2018-11-06 $48.40 $48.40 $48.40 $48.40 $41.25 0
2018-11-05 $48.40 $48.40 $48.40 $48.40 $41.25 640
2018-11-02 $48.38 $48.38 $48.38 $48.38 $41.23 0
2018-11-01 $48.35 $48.38 $48.35 $48.38 $41.23 626
2018-10-31 $48.31 $48.31 $48.31 $48.31 $41.02 0
2018-10-30 $48.40 $48.40 $48.30 $48.31 $41.02 18,000
2018-10-29 $48.35 $48.35 $48.35 $48.35 $41.05 3
2018-10-26 $48.38 $48.38 $48.35 $48.35 $41.05 1,600
2018-10-25 $48.62 $48.62 $48.62 $48.62 $41.28 0
2018-10-24 $48.62 $48.62 $48.62 $48.62 $41.28 0
2018-10-23 $48.62 $48.62 $48.62 $48.62 $41.28 0
2018-10-22 $48.62 $48.62 $48.62 $48.62 $41.28 0
2018-10-19 $48.62 $48.62 $48.62 $48.62 $41.28 1,300
2018-10-18 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-17 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-16 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-15 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-12 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-11 $48.62 $48.62 $48.62 $48.62 $41.28 2
2018-10-10 $48.62 $48.62 $48.62 $48.62 $41.28 2
2018-10-09 $48.62 $48.62 $48.62 $48.62 $41.28 1
2018-10-08 $48.62 $48.62 $48.62 $48.62 $41.28 1
2018-10-05 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-04 $48.62 $48.62 $48.62 $48.62 $41.28 16
2018-10-03 $48.99 $48.99 $48.99 $48.99 $41.59 0
2018-10-02 $48.62 $48.62 $48.62 $48.62 $41.28 1
2018-10-01 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-28 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-27 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-26 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-25 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-24 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-21 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-20 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-19 $48.80 $48.80 $48.80 $48.80 $41.28 1
2018-09-18 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-17 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-14 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-13 $48.99 $48.99 $48.99 $48.99 $41.44 1
2018-09-12 $48.99 $48.99 $48.99 $48.99 $41.44 1
2018-09-11 $48.80 $48.80 $48.80 $48.80 $41.28 1
2018-09-10 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-07 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-06 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-05 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-09-04 $48.99 $48.99 $48.99 $48.99 $41.44 0
2018-08-31 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-30 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-29 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-28 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-27 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-24 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-23 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-22 $48.99 $48.99 $48.99 $48.99 $41.28 1
2018-08-21 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-20 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-17 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-16 $48.99 $48.99 $48.99 $48.99 $41.28 46
2018-08-15 $48.99 $48.99 $48.99 $48.99 $41.28 0
2018-08-14 $48.99 $48.99 $48.99 $48.99 $41.28 166
2018-08-13 $48.97 $48.97 $48.97 $48.97 $41.27 0
2018-08-10 $48.97 $48.97 $48.97 $48.97 $41.27 1
2018-08-09 $48.97 $48.97 $48.97 $48.97 $41.27 1
2018-08-08 $48.97 $48.97 $48.97 $48.97 $41.27 510
2018-08-07 $48.97 $48.97 $48.97 $48.97 $41.26 100
2018-08-06 $48.79 $48.79 $48.79 $48.79 $41.11 5
2018-08-03 $48.97 $48.97 $48.97 $48.97 $41.26 0
2018-08-02 $48.97 $48.97 $48.97 $48.97 $41.26 0
2018-08-01 $48.97 $48.97 $48.97 $48.97 $41.26 0
2018-07-31 $48.97 $48.97 $48.97 $48.97 $41.11 1,300
2018-07-30 $48.94 $48.94 $48.94 $48.94 $41.09 100
2018-07-27 $48.93 $48.93 $48.93 $48.93 $41.08 20
2018-07-26 $48.93 $48.93 $48.93 $48.93 $41.08 150
2018-07-25 $48.75 $48.75 $48.75 $48.75 $40.93 0
2018-07-24 $48.75 $48.75 $48.75 $48.75 $40.93 0
2018-07-23 $48.75 $48.75 $48.75 $48.75 $40.93 0
2018-07-20 $48.75 $48.75 $48.75 $48.75 $40.93 0
2018-07-19 $48.75 $48.75 $48.75 $48.75 $40.93 1
2018-07-18 $48.75 $48.75 $48.75 $48.75 $40.93 0
2018-07-17 $48.75 $48.75 $48.75 $48.75 $40.93 25
2018-07-16 $48.75 $48.75 $48.75 $48.75 $40.93 2,035
2018-07-13 $48.69 $48.69 $48.69 $48.69 $40.88 25
2018-07-12 $48.69 $48.69 $48.69 $48.69 $40.88 51
2018-07-11 $48.65 $48.69 $48.64 $48.69 $40.88 750
2018-07-10 $48.56 $48.56 $48.56 $48.56 $40.77 0
2018-07-09 $48.56 $48.56 $48.56 $48.56 $40.77 0
2018-07-06 $48.56 $48.56 $48.56 $48.56 $40.77 0
2018-07-05 $48.56 $48.56 $48.56 $48.56 $40.77 700
2018-07-03 $48.54 $48.56 $48.54 $48.56 $40.77 700
2018-07-02 $48.79 $48.79 $48.79 $48.79 $40.81 0
2018-06-29 $48.79 $48.79 $48.79 $48.79 $40.81 0
2018-06-28 $48.79 $48.79 $48.79 $48.79 $40.81 0
2018-06-27 $48.78 $48.78 $48.78 $48.78 $40.81 511
2018-06-26 $48.92 $48.92 $48.92 $48.92 $40.93 0
2018-06-25 $48.92 $48.92 $48.92 $48.92 $40.93 0
2018-06-22 $48.92 $48.92 $48.92 $48.92 $40.93 0
2018-06-21 $48.92 $48.92 $48.92 $48.92 $40.93 30
2018-06-20 $48.92 $48.92 $48.92 $48.92 $40.93 0
2018-06-19 $48.92 $48.92 $48.92 $48.92 $40.93 0
2018-06-18 $48.92 $48.92 $48.92 $48.92 $40.93 0
2018-06-15 $48.92 $48.92 $48.92 $48.92 $40.93 39
2018-06-14 $48.97 $48.97 $48.92 $48.92 $40.93 400
2018-06-13 $48.91 $48.94 $48.83 $48.83 $40.85 1,400
2018-06-12 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-06-11 $48.59 $48.59 $48.59 $48.59 $40.65 1
2018-06-08 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-06-07 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-06-06 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-06-05 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-06-04 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-06-01 $48.76 $48.76 $48.76 $48.76 $40.79 0
2018-05-31 $48.76 $48.76 $48.76 $48.76 $40.65 0
2018-05-30 $48.76 $48.76 $48.76 $48.76 $40.65 50
2018-05-29 $48.76 $48.76 $48.76 $48.76 $40.65 0
2018-05-25 $48.76 $48.76 $48.76 $48.76 $40.65 0
2018-05-24 $48.76 $48.76 $48.76 $48.76 $40.65 50
2018-05-23 $48.76 $48.76 $48.76 $48.76 $40.65 0
2018-05-22 $48.76 $48.76 $48.76 $48.76 $40.65 5
2018-05-21 $48.76 $48.76 $48.76 $48.76 $40.65 0
2018-05-18 $48.76 $48.76 $48.76 $48.76 $40.65 404
2018-05-17 $48.87 $48.87 $48.87 $48.87 $40.74 0
2018-05-16 $48.87 $48.87 $48.87 $48.87 $40.74 0
2018-05-15 $48.87 $48.87 $48.87 $48.87 $40.74 0
2018-05-14 $48.91 $48.91 $48.85 $48.87 $40.74 3,600
2018-05-11 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-10 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-09 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-08 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-07 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-04 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-03 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-02 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-05-01 $49.01 $49.01 $49.01 $49.01 $40.86 0
2018-04-30 $49.01 $49.01 $49.01 $49.01 $40.72 0
2018-04-27 $49.01 $49.01 $49.01 $49.01 $40.72 100
2018-04-26 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-25 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-24 $49.12 $49.12 $49.12 $49.12 $40.81 50
2018-04-23 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-20 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-19 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-18 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-17 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-16 $48.95 $48.95 $48.95 $48.95 $40.67 1
2018-04-13 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-12 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-11 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-10 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-09 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-06 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-05 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-04 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-03 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-04-02 $49.12 $49.12 $49.12 $49.12 $40.81 0
2018-03-29 $49.12 $49.12 $49.12 $49.12 $40.67 75,000
2018-03-28 $48.98 $48.98 $48.98 $48.98 $40.56 0
2018-03-27 $48.98 $48.98 $48.98 $48.98 $40.56 0
2018-03-26 $48.98 $48.98 $48.98 $48.98 $40.56 0
2018-03-23 $48.98 $48.98 $48.98 $48.98 $40.56 0
2018-03-22 $48.98 $48.98 $48.98 $48.98 $40.56 100
2018-03-21 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-20 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-19 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-16 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-15 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-14 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-13 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-12 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-09 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-08 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-07 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-06 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-05 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-02 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-03-01 $49.29 $49.29 $49.29 $49.29 $40.81 0
2018-02-28 $49.29 $49.29 $49.29 $49.29 $40.69 75,035
2018-02-27 $49.28 $49.28 $49.28 $49.28 $40.68 0
2018-02-26 $49.28 $49.28 $49.28 $49.28 $40.68 20
2018-02-23 $49.28 $49.28 $49.28 $49.28 $40.68 15
2018-02-22 $49.28 $49.28 $49.28 $49.28 $40.68 25,035
2018-02-21 $49.38 $49.38 $49.38 $49.38 $40.76 100,000
2018-02-20 $49.12 $49.12 $49.12 $49.12 $40.55 0
2018-02-16 $49.12 $49.12 $49.12 $49.12 $40.55 0
2018-02-15 $49.12 $49.12 $49.12 $49.12 $40.55 75,000
2018-02-14 $49.29 $49.29 $49.29 $49.29 $40.69 0
2018-02-13 $49.29 $49.29 $49.29 $49.29 $40.69 0
2018-02-12 $49.29 $49.29 $49.29 $49.29 $40.69 0
2018-02-09 $49.29 $49.29 $49.29 $49.29 $40.69 0
2018-02-08 $49.29 $49.29 $49.29 $49.29 $40.69 20
2018-02-07 $49.29 $49.29 $49.29 $49.29 $40.69 0
2018-02-06 $49.29 $49.29 $49.29 $49.29 $40.69 75,000
2018-02-05 $49.62 $49.62 $49.62 $49.62 $40.96 0
2018-02-02 $49.62 $49.62 $49.62 $49.62 $40.96 16
2018-02-01 $49.62 $49.62 $49.62 $49.62 $40.96 75,000
2018-01-31 $49.87 $49.87 $49.87 $49.87 $41.04 400
2018-01-30 $50.02 $50.02 $50.02 $50.02 $41.16 0
2018-01-29 $50.02 $50.02 $50.02 $50.02 $41.16 18
2018-01-26 $50.02 $50.02 $50.02 $50.02 $41.16 0
2018-01-25 $50.02 $50.02 $50.02 $50.02 $41.16 0
2018-01-24 $50.02 $50.02 $50.02 $50.02 $41.16 75,002
2018-01-23 $50.05 $50.05 $50.05 $50.05 $41.19 263
2018-01-22 $49.98 $49.98 $49.98 $49.98 $41.13 203
2018-01-19 $49.91 $49.91 $49.91 $49.91 $41.07 75,000
2018-01-17 $50.02 $50.02 $50.02 $50.02 $41.16 60
2018-01-16 $50.02 $50.02 $50.02 $50.02 $41.16 220
2018-01-11 $50.08 $50.08 $50.04 $50.04 $41.18 2,100,001

Xtrackers Low Beta High Yield Bond ETF (HYDW) News Headlines

Recent Xtrackers Low Beta High Yield Bond ETF (HYDW) News
Similar Companies to Xtrackers Low Beta High Yield Bond ETF (HYDW) 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.