FlexShares High Yield Value Scored Bond Index ETF (HYGV) Exchange: NYSE ARCA

Data as of May 2, 2025

$39.46 ($0.28) 0.71%

FlexShares High Yield Value Scored Bond Index ETF - Daily Information
Click for more stock information on FlexShares High Yield Value Scored Bond Index ETF.
Daily Information Data
Date May 2, 2025
Open $39.40
Previous Close $39.46
High $39.47
Low $39.31
Adjusted Open $39.40
Previous Adjusted Close $39.46
Adjusted High $39.47
Adjusted Low $39.31

About FlexShares High Yield Value Scored Bond Index ETF (HYGV)

The Underlying Index reflects the performance of a broad universe of US-dollar denominated high yield corporate bonds that seeks a higher total return than the overall high yield corporate bond market, as represented by the Northern Trust High Yield US Corporate Bond IndexSM (the “Parent Index”). The securities included in the Underlying Index are a subset of the securities included in the Parent Index, which is a market-capitalization weighted index comprised of US dollar-denominated high yield corporate bonds. The Underlying Index begins with the Parent Index and then follows a rules-based methodology to select and weight securities, subject to certain constraints, to optimize exposure to a proprietary value score, as determined by NTI acting in its capacity as index provider (“Index Provider”). The value score is a quantitative measure of the relative attractiveness of each security’s valuation compared to its market price and is computed based on market and fundamental measures, including default risk. Utilizing the value score, the Underlying Index seeks to select bonds that are trading at market prices which are lower relative to levels implied by their fundamentals, thus creating an opportunity for potential capital appreciation and higher income to the broader market reflected by the Parent Index. In addition, at the time of index reconstitution, the weightings of the Underlying Index’s constituent securities are adjusted such that the effective duration and sector exposures of the Underlying Index are similar to those of the Parent Index. Issuer and issue exposures are also constrained to manage concentration risk. In order to be eligible for inclusion in the Parent Index, a security must be a US-dollar denominated corporate bond that is publicly offered in the U.S. or offered pursuant to Rule 144A under the Securities Act of 1933, with or without registration rights. A security also must be rated below investment grade and not in default (a rating within Ca/ C-/C- to Ba1/BB+/BB+) by at least one Nationally Recognized Statistical Rating Organization (“NRSRO”). Bonds that are rated investment grade status or that enter into default post reconstitution are removed at the next scheduled reconstitution. In addition, a security eligible for inclusion in the Parent Index must have (i) a final time to stated maturity of at least 18 months from the date of its issuance, (ii) a remaining stated maturity that is greater than or equal to one year at the time of each reconstitution and (iii) an outstanding principal balance of least $150 million at the time of each constitution of the Parent Index. Accordingly, the Fund does not have any portfolio maturity limitation and may invest its assets from time to time in instruments with varying maturities. The inception date of the Underlying Index was April 30, 2018. As of December 31, 2019, there were 915 issues in the Underlying Index. The components of the Underlying Index and exposure to certain countries may change over time. The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. The Underlying Index is reconstituted monthly. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI intends to use representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of its Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. 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 approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for FlexShares High Yield Value Scored Bond Index ETF (HYGV)

Date Open High Low Close Adj.Close Volume
2025-04-17 $39.40 $39.47 $39.31 $39.46 $39.46 98,495
2025-04-16 $39.22 $39.33 $39.09 $39.18 $39.18 190,146
2025-04-15 $39.21 $39.33 $39.18 $39.24 $39.24 190,444
2025-04-14 $39.33 $39.33 $39.05 $39.15 $39.15 148,972
2025-04-11 $38.69 $39.13 $38.58 $38.89 $38.89 145,876
2025-04-10 $39.15 $39.16 $38.59 $38.74 $38.74 244,602
2025-04-09 $38.02 $39.79 $38.01 $39.46 $39.46 519,753
2025-04-08 $39.29 $39.29 $38.18 $38.45 $38.45 493,884
2025-04-07 $38.09 $39.35 $38.01 $38.48 $38.48 916,788
2025-04-04 $39.36 $39.43 $38.52 $38.73 $38.73 1,124,996
2025-04-03 $39.87 $40.00 $39.63 $39.71 $39.71 251,897
2025-04-02 $40.15 $40.31 $40.15 $40.28 $40.28 105,050
2025-04-01 $40.13 $40.25 $40.11 $40.22 $40.22 139,954
2025-03-31 $40.22 $40.39 $40.21 $40.38 $40.38 124,584
2025-03-28 $40.49 $40.49 $40.30 $40.40 $40.40 171,398
2025-03-27 $40.48 $40.52 $40.42 $40.43 $40.43 360,496
2025-03-26 $40.66 $40.67 $40.43 $40.55 $40.55 155,025
2025-03-25 $40.72 $40.78 $40.65 $40.66 $40.66 185,297
2025-03-24 $40.68 $40.70 $40.64 $40.70 $40.70 638,947
2025-03-21 $40.59 $40.59 $40.47 $40.58 $40.58 205,572
2025-03-20 $40.63 $40.70 $40.56 $40.57 $40.57 205,959
2025-03-19 $40.44 $40.70 $40.42 $40.67 $40.67 172,512
2025-03-18 $40.45 $40.47 $40.38 $40.38 $40.38 201,369
2025-03-17 $40.42 $40.51 $40.41 $40.51 $40.51 286,170
2025-03-14 $40.39 $40.46 $40.33 $40.40 $40.40 170,676
2025-03-13 $40.44 $40.46 $40.17 $40.21 $40.21 265,611
2025-03-12 $40.37 $40.53 $40.35 $40.35 $40.35 100,569
2025-03-11 $40.60 $40.61 $40.38 $40.42 $40.42 103,840
2025-03-10 $40.70 $40.70 $40.57 $40.58 $40.58 240,980
2025-03-07 $40.75 $40.79 $40.69 $40.76 $40.76 132,494
2025-03-06 $40.71 $40.79 $40.67 $40.70 $40.70 155,949
2025-03-05 $40.85 $40.89 $40.78 $40.84 $40.84 200,505
2025-03-04 $40.82 $40.86 $40.70 $40.84 $40.84 151,581
2025-03-03 $40.98 $40.98 $40.82 $40.88 $40.88 161,157
2025-02-28 $41.16 $41.24 $41.13 $41.24 $40.98 108,633
2025-02-27 $41.21 $41.27 $41.10 $41.11 $40.85 135,962
2025-02-26 $41.18 $41.23 $41.15 $41.20 $40.94 91,722
2025-02-25 $41.19 $41.19 $41.11 $41.15 $40.89 1,191,544
2025-02-24 $41.10 $41.13 $41.03 $41.10 $40.84 127,565
2025-02-21 $41.12 $41.15 $41.05 $41.08 $40.82 166,634
2025-02-20 $41.12 $41.13 $41.06 $41.13 $40.87 110,096
2025-02-19 $41.05 $41.10 $40.99 $41.10 $40.84 73,946
2025-02-18 $41.26 $41.26 $41.01 $41.06 $40.80 81,009
2025-02-14 $41.08 $41.16 $41.08 $41.10 $40.84 91,603
2025-02-13 $41.03 $41.05 $40.93 $41.04 $40.78 104,172
2025-02-12 $40.84 $40.91 $40.78 $40.90 $40.64 159,722
2025-02-11 $40.97 $40.98 $40.93 $40.98 $40.72 127,535
2025-02-10 $41.05 $41.05 $40.98 $41.02 $40.76 145,116
2025-02-07 $41.02 $41.02 $40.91 $40.95 $40.95 131,306
2025-02-06 $41.11 $41.12 $41.03 $41.05 $41.05 99,785
2025-02-05 $41.03 $41.12 $41.03 $41.11 $41.11 59,537
2025-02-04 $40.85 $40.99 $40.83 $40.98 $40.98 1,230,628
2025-02-03 $40.68 $40.93 $40.68 $40.88 $40.88 393,835
2025-01-31 $41.32 $41.32 $41.15 $41.17 $40.92 133,240
2025-01-30 $41.28 $41.29 $41.21 $41.29 $41.04 113,645
2025-01-29 $41.20 $41.24 $41.13 $41.21 $40.96 131,195
2025-01-28 $41.21 $41.23 $41.16 $41.20 $40.95 213,809
2025-01-27 $41.11 $41.27 $41.11 $41.27 $41.02 231,617
2025-01-24 $41.24 $41.24 $41.16 $41.23 $40.98 201,486
2025-01-23 $41.18 $41.18 $41.04 $41.17 $40.92 198,570
2025-01-22 $41.32 $41.32 $41.08 $41.08 $40.83 217,794
2025-01-21 $41.16 $41.19 $41.12 $41.19 $40.94 93,052
2025-01-17 $41.09 $41.09 $41.02 $41.04 $40.79 206,844
2025-01-16 $40.94 $41.02 $40.89 $40.90 $40.65 128,509
2025-01-15 $40.85 $40.98 $40.84 $40.98 $40.73 84,243
2025-01-14 $40.62 $40.64 $40.57 $40.63 $40.38 158,411
2025-01-13 $40.60 $40.60 $40.45 $40.57 $40.32 236,619
2025-01-10 $40.77 $40.77 $40.54 $40.60 $40.35 103,256
2025-01-08 $40.73 $40.80 $40.69 $40.80 $40.55 180,909
2025-01-07 $41.02 $41.02 $40.74 $40.77 $40.52 137,595
2025-01-06 $40.98 $40.98 $40.87 $40.96 $40.71 136,710
2025-01-03 $40.84 $40.88 $40.81 $40.88 $40.63 65,410
2025-01-02 $40.79 $40.80 $40.71 $40.76 $40.51 100,900
2024-12-31 $40.75 $40.75 $40.61 $40.68 $40.43 286,443
2024-12-30 $40.60 $40.71 $40.59 $40.66 $40.41 156,386
2024-12-27 $40.70 $40.72 $40.62 $40.64 $40.39 133,800
2024-12-26 $40.60 $40.74 $40.57 $40.72 $40.47 75,054
2024-12-24 $40.55 $40.66 $40.52 $40.65 $40.40 53,354
2024-12-23 $40.67 $40.68 $40.52 $40.53 $40.28 109,233
2024-12-20 $40.44 $40.67 $40.40 $40.64 $40.39 206,537
2024-12-19 $40.80 $40.86 $40.64 $40.67 $40.16 290,206
2024-12-18 $41.16 $41.17 $40.69 $40.69 $40.18 428,754
2024-12-17 $41.12 $41.17 $41.11 $41.13 $40.61 201,006
2024-12-16 $41.17 $41.21 $41.15 $41.19 $40.67 237,218
2024-12-13 $41.25 $41.25 $41.09 $41.12 $40.60 336,142
2024-12-12 $41.32 $41.32 $41.21 $41.23 $40.71 145,762
2024-12-11 $41.36 $41.37 $41.28 $41.32 $40.80 137,257
2024-12-10 $41.30 $41.31 $41.28 $41.30 $40.78 103,537
2024-12-09 $41.38 $41.39 $41.29 $41.30 $40.78 144,261
2024-12-06 $41.39 $41.41 $41.33 $41.36 $40.84 144,462
2024-12-05 $41.33 $41.33 $41.28 $41.30 $40.78 101,984
2024-12-04 $41.24 $41.33 $41.24 $41.33 $40.81 65,505
2024-12-03 $41.30 $41.30 $41.20 $41.24 $40.72 77,934
2024-12-02 $41.38 $41.38 $41.19 $41.23 $40.71 266,888
2024-11-29 $41.44 $41.52 $41.44 $41.51 $41.51 85,529
2024-11-27 $41.36 $41.42 $41.32 $41.42 $41.42 106,193
2024-11-26 $41.35 $41.37 $41.26 $41.32 $41.32 850,128
2024-11-25 $41.34 $41.38 $41.33 $41.38 $41.38 348,779
2024-11-22 $41.28 $41.28 $41.20 $41.23 $41.23 174,126
2024-11-21 $41.24 $41.27 $41.22 $41.24 $41.24 147,949
2024-11-20 $41.18 $41.23 $41.15 $41.21 $41.21 141,787
2024-11-19 $41.11 $41.25 $41.11 $41.23 $41.23 129,066
2024-11-18 $41.08 $41.16 $41.06 $41.16 $41.16 238,376
2024-11-15 $41.07 $41.10 $41.00 $41.10 $41.10 191,027
2024-11-14 $41.23 $41.23 $41.10 $41.11 $41.11 199,830
2024-11-13 $41.28 $41.28 $41.17 $41.21 $41.21 166,108
2024-11-12 $41.28 $41.31 $41.16 $41.19 $41.19 115,425
2024-11-11 $41.37 $41.40 $41.35 $41.37 $41.37 45,716
2024-11-08 $41.36 $41.41 $41.32 $41.40 $41.40 71,776
2024-11-07 $41.15 $41.33 $41.14 $41.33 $41.33 124,375
2024-11-06 $41.08 $41.18 $41.01 $41.15 $41.15 117,101
2024-11-05 $40.90 $41.01 $40.88 $41.01 $41.01 184,560
2024-11-04 $40.93 $40.95 $40.85 $40.88 $40.88 199,510
2024-11-01 $40.96 $40.96 $40.78 $40.78 $40.78 134,310
2024-10-31 $41.10 $41.10 $41.01 $41.02 $40.76 240,392
2024-10-30 $41.18 $41.25 $41.09 $41.10 $40.84 78,262
2024-10-29 $41.15 $41.18 $41.04 $41.18 $40.92 106,238
2024-10-28 $41.15 $41.22 $41.13 $41.17 $40.91 305,643
2024-10-25 $41.19 $41.23 $41.06 $41.08 $41.08 180,684
2024-10-24 $41.12 $41.14 $41.06 $41.11 $41.11 258,121
2024-10-23 $41.08 $41.08 $40.96 $41.00 $41.00 244,051
2024-10-22 $41.18 $41.18 $41.08 $41.12 $41.12 96,171
2024-10-21 $41.30 $41.30 $41.14 $41.19 $41.19 285,465
2024-10-18 $41.29 $41.35 $41.29 $41.33 $41.33 267,341
2024-10-17 $41.36 $41.36 $41.20 $41.27 $41.27 63,467
2024-10-16 $41.35 $41.36 $41.29 $41.34 $41.34 87,865
2024-10-15 $41.25 $41.32 $41.25 $41.26 $41.26 135,466
2024-10-14 $41.23 $41.28 $41.18 $41.28 $41.28 33,455
2024-10-11 $41.18 $41.25 $41.16 $41.23 $41.23 112,735
2024-10-10 $41.11 $41.17 $41.07 $41.15 $41.15 137,230
2024-10-09 $41.14 $41.18 $41.12 $41.15 $41.15 144,617
2024-10-08 $41.14 $41.17 $41.10 $41.15 $41.15 103,982
2024-10-07 $41.20 $41.21 $41.07 $41.08 $41.08 201,989
2024-10-04 $41.29 $41.30 $41.23 $41.26 $41.26 98,925
2024-10-03 $41.32 $41.32 $41.25 $41.29 $41.29 364,293
2024-10-02 $41.34 $41.35 $41.27 $41.35 $41.35 136,693
2024-10-01 $41.42 $41.43 $41.33 $41.37 $41.37 216,601
2024-09-30 $41.67 $41.69 $41.60 $41.67 $41.41 225,559
2024-09-27 $41.60 $41.67 $41.58 $41.67 $41.67 193,867
2024-09-26 $41.63 $41.63 $41.53 $41.61 $41.61 194,004
2024-09-25 $41.55 $41.60 $41.54 $41.56 $41.56 76,233
2024-09-24 $41.55 $41.61 $41.54 $41.61 $41.61 78,613
2024-09-23 $41.62 $41.62 $41.57 $41.59 $41.59 72,323
2024-09-20 $41.60 $41.64 $41.51 $41.63 $41.63 124,963
2024-09-19 $41.71 $41.71 $41.57 $41.62 $41.62 72,344
2024-09-18 $41.40 $41.60 $41.38 $41.45 $41.45 91,567
2024-09-17 $41.41 $41.43 $41.36 $41.41 $41.41 173,552
2024-09-16 $41.35 $41.41 $41.29 $41.38 $41.38 129,549
2024-09-13 $41.26 $41.33 $41.26 $41.33 $41.33 139,832
2024-09-12 $41.12 $41.23 $41.09 $41.20 $41.20 92,973
2024-09-11 $41.07 $41.14 $40.97 $41.13 $41.13 158,468
2024-09-10 $41.18 $41.18 $41.04 $41.08 $41.08 74,868
2024-09-09 $41.14 $41.18 $41.09 $41.17 $41.17 472,505
2024-09-06 $41.17 $41.21 $41.00 $41.07 $41.07 140,274
2024-09-05 $41.05 $41.16 $41.05 $41.14 $41.14 78,129
2024-09-04 $40.87 $41.05 $40.87 $41.02 $41.02 152,100
2024-09-03 $40.98 $41.00 $40.87 $40.93 $40.93 389,855
2024-08-30 $41.36 $41.36 $41.24 $41.30 $41.01 77,694
2024-08-29 $41.31 $41.31 $41.25 $41.30 $41.01 68,928
2024-08-28 $41.30 $41.31 $41.23 $41.28 $40.99 119,310
2024-08-27 $41.25 $41.32 $41.21 $41.27 $40.98 113,213
2024-08-26 $41.36 $41.37 $41.26 $41.29 $41.00 117,665
2024-08-23 $41.23 $41.35 $41.17 $41.35 $41.06 81,690
2024-08-22 $41.18 $41.18 $41.08 $41.11 $40.83 69,566
2024-08-21 $41.11 $41.17 $41.07 $41.15 $41.15 106,694
2024-08-20 $41.11 $41.13 $41.00 $41.05 $41.05 154,028
2024-08-19 $41.03 $41.13 $41.01 $41.13 $41.13 148,875
2024-08-16 $40.89 $41.06 $40.88 $41.04 $41.04 185,991
2024-08-15 $40.88 $40.90 $40.82 $40.90 $40.90 89,915
2024-08-14 $40.74 $40.86 $40.74 $40.85 $40.85 85,902
2024-08-13 $40.67 $40.77 $40.64 $40.77 $40.77 136,604
2024-08-12 $40.56 $40.60 $40.53 $40.54 $40.54 110,114
2024-08-09 $40.62 $40.62 $40.53 $40.58 $40.58 222,460
2024-08-08 $40.56 $40.62 $40.51 $40.61 $40.61 85,192
2024-08-07 $40.66 $40.66 $40.43 $40.46 $40.46 89,216
2024-08-06 $40.48 $40.55 $40.30 $40.39 $40.39 467,278
2024-08-05 $40.08 $40.37 $40.01 $40.31 $40.31 353,890
2024-08-02 $40.59 $40.64 $40.51 $40.56 $40.56 100,407
2024-08-01 $40.76 $40.82 $40.67 $40.69 $40.69 191,025
2024-07-31 $40.97 $41.02 $40.90 $41.01 $40.75 150,473
2024-07-30 $40.89 $40.89 $40.79 $40.87 $40.87 65,198
2024-07-29 $40.94 $40.94 $40.79 $40.83 $40.83 248,262
2024-07-26 $40.85 $40.90 $40.82 $40.87 $40.87 101,151
2024-07-25 $40.77 $40.88 $40.77 $40.78 $40.78 100,781
2024-07-24 $40.84 $40.89 $40.75 $40.78 $40.78 60,065
2024-07-23 $40.87 $40.93 $40.84 $40.90 $40.90 188,582
2024-07-22 $40.79 $40.87 $40.78 $40.87 $40.87 75,988
2024-07-19 $40.97 $40.97 $40.67 $40.72 $40.72 61,008
2024-07-18 $40.78 $40.84 $40.71 $40.75 $40.75 84,773
2024-07-17 $40.72 $40.85 $40.72 $40.82 $40.82 121,415
2024-07-16 $40.77 $40.90 $40.72 $40.90 $40.90 211,616
2024-07-15 $40.74 $40.74 $40.65 $40.70 $40.70 167,050
2024-07-12 $40.56 $40.71 $40.56 $40.70 $40.70 103,306
2024-07-11 $40.55 $40.62 $40.55 $40.60 $40.60 197,418
2024-07-10 $40.42 $40.46 $40.39 $40.45 $40.45 116,606
2024-07-09 $40.42 $40.42 $40.34 $40.40 $40.40 116,477
2024-07-08 $40.42 $40.46 $40.39 $40.42 $40.42 124,576
2024-07-05 $40.38 $40.44 $40.35 $40.44 $40.44 66,575
2024-07-03 $40.21 $40.35 $40.21 $40.35 $40.35 47,628
2024-07-02 $40.08 $40.20 $40.06 $40.20 $40.20 59,667
2024-07-01 $40.18 $40.18 $40.08 $40.11 $40.11 83,736
2024-06-28 $40.47 $40.55 $40.40 $40.40 $40.40 149,876
2024-06-27 $40.41 $40.44 $40.39 $40.44 $40.44 88,235
2024-06-26 $40.42 $40.44 $40.40 $40.42 $40.42 293,993
2024-06-25 $40.52 $40.52 $40.47 $40.51 $40.51 103,401
2024-06-24 $40.54 $40.57 $40.48 $40.53 $40.53 43,355
2024-06-21 $40.45 $40.53 $40.43 $40.52 $40.52 55,391
2024-06-20 $40.46 $40.48 $40.39 $40.47 $40.47 139,760
2024-06-18 $40.42 $40.54 $40.42 $40.54 $40.54 99,559
2024-06-17 $40.31 $40.45 $40.26 $40.41 $40.41 125,912
2024-06-14 $40.43 $40.43 $40.33 $40.36 $40.36 129,444
2024-06-13 $40.61 $40.61 $40.48 $40.53 $40.53 168,191
2024-06-12 $40.61 $40.63 $40.49 $40.49 $40.49 148,823
2024-06-11 $40.29 $40.38 $40.28 $40.38 $40.38 149,479
2024-06-10 $40.28 $40.34 $40.23 $40.34 $40.34 240,678
2024-06-07 $40.25 $40.33 $40.24 $40.29 $40.29 78,588
2024-06-06 $40.43 $40.43 $40.37 $40.39 $40.39 134,057
2024-06-05 $40.39 $40.44 $40.32 $40.41 $40.41 109,200
2024-06-04 $40.31 $40.38 $40.29 $40.31 $40.31 66,807
2024-06-03 $40.29 $40.35 $40.25 $40.35 $40.35 35,018
2024-05-31 $40.40 $40.50 $40.40 $40.50 $40.21 138,715
2024-05-30 $40.29 $40.41 $40.29 $40.38 $40.09 78,269
2024-05-29 $40.25 $40.31 $40.24 $40.25 $39.97 74,231
2024-05-28 $40.55 $40.56 $40.37 $40.40 $40.12 78,290
2024-05-24 $40.45 $40.55 $40.40 $40.55 $40.55 69,688
2024-05-23 $40.57 $40.57 $40.36 $40.38 $40.38 126,375
2024-05-22 $40.53 $40.57 $40.48 $40.57 $40.57 238,279
2024-05-21 $40.62 $40.67 $40.59 $40.60 $40.60 188,797
2024-05-20 $40.57 $40.64 $40.57 $40.64 $40.64 104,974
2024-05-17 $40.58 $40.64 $40.56 $40.64 $40.64 75,353
2024-05-16 $40.69 $40.69 $40.60 $40.62 $40.62 90,220
2024-05-15 $40.63 $40.71 $40.59 $40.71 $40.71 141,800
2024-05-14 $40.43 $40.51 $40.43 $40.50 $40.50 174,400
2024-05-13 $40.52 $40.52 $40.41 $40.43 $40.43 107,927
2024-05-10 $40.51 $40.51 $40.39 $40.45 $40.45 199,000
2024-05-09 $40.48 $40.53 $40.42 $40.53 $40.53 139,881
2024-05-08 $40.50 $40.52 $40.47 $40.50 $40.50 92,962
2024-05-07 $40.62 $40.63 $40.51 $40.55 $40.55 297,257
2024-05-06 $40.60 $40.64 $40.56 $40.57 $40.57 931,112
2024-05-03 $40.60 $40.67 $40.47 $40.53 $40.53 310,158
2024-05-02 $40.30 $40.40 $40.20 $40.40 $40.40 145,481
2024-05-01 $39.99 $40.35 $39.99 $40.21 $40.21 180,758
2024-04-30 $40.41 $40.49 $40.28 $40.29 $40.01 98,515
2024-04-29 $40.47 $40.54 $40.43 $40.54 $40.26 891,134
2024-04-26 $40.30 $40.41 $40.29 $40.40 $40.12 78,680
2024-04-25 $40.14 $40.32 $40.06 $40.30 $40.01 465,230
2024-04-24 $40.38 $40.44 $40.28 $40.40 $40.12 90,363
2024-04-23 $40.29 $40.47 $40.29 $40.44 $40.16 71,010
2024-04-22 $40.15 $40.29 $40.13 $40.25 $39.97 188,726
2024-04-19 $40.01 $40.12 $40.01 $40.04 $39.76 207,889
2024-04-18 $39.97 $40.04 $39.90 $40.01 $39.73 639,980
2024-04-17 $40.03 $40.10 $39.94 $39.95 $39.67 1,933,660
2024-04-16 $40.02 $40.05 $39.91 $39.93 $39.65 517,421
2024-04-15 $40.33 $40.33 $40.03 $40.08 $40.08 265,142
2024-04-12 $40.24 $40.33 $40.24 $40.33 $40.33 238,073
2024-04-11 $40.36 $40.40 $40.22 $40.32 $40.32 318,714
2024-04-10 $40.42 $40.48 $40.26 $40.34 $40.34 257,162
2024-04-09 $40.67 $40.72 $40.59 $40.68 $40.68 137,159
2024-04-08 $40.48 $40.61 $40.48 $40.61 $40.61 459,787
2024-04-05 $40.50 $40.53 $40.46 $40.48 $40.48 157,070
2024-04-04 $40.63 $40.67 $40.43 $40.48 $40.48 156,643
2024-04-03 $40.46 $40.57 $40.43 $40.56 $40.56 159,368
2024-04-02 $40.48 $40.55 $40.45 $40.55 $40.55 139,489
2024-04-01 $40.80 $40.80 $40.59 $40.62 $40.62 214,045
2024-03-28 $41.14 $41.17 $41.07 $41.11 $40.80 243,858
2024-03-27 $41.05 $41.17 $41.03 $41.17 $40.86 152,863
2024-03-26 $41.04 $41.06 $40.95 $40.97 $40.66 803,726
2024-03-25 $41.00 $41.07 $41.00 $41.05 $40.74 500,715
2024-03-22 $41.12 $41.16 $41.08 $41.09 $40.78 80,482
2024-03-21 $41.22 $41.22 $41.08 $41.11 $40.80 260,875
2024-03-20 $41.08 $41.22 $41.02 $41.20 $40.89 349,393
2024-03-19 $40.95 $41.12 $40.93 $41.12 $40.81 170,931
2024-03-18 $40.98 $41.00 $40.91 $40.94 $40.63 110,728
2024-03-15 $40.87 $40.98 $40.80 $40.98 $40.98 415,040
2024-03-14 $41.07 $41.08 $40.81 $40.87 $40.87 184,741
2024-03-13 $41.06 $41.12 $41.01 $41.04 $41.04 335,002
2024-03-12 $41.08 $41.08 $40.94 $41.06 $41.06 99,506
2024-03-11 $40.98 $41.04 $40.96 $41.04 $41.04 143,460
2024-03-08 $41.05 $41.15 $40.97 $41.01 $41.01 128,843
2024-03-07 $41.03 $41.05 $40.97 $40.99 $40.99 203,387
2024-03-06 $40.96 $41.01 $40.91 $40.96 $40.96 229,660
2024-03-05 $40.87 $40.97 $40.83 $40.85 $40.85 165,931
2024-03-04 $40.85 $40.93 $40.80 $40.88 $40.88 123,774
2024-03-01 $40.75 $40.85 $40.65 $40.84 $40.84 196,580
2024-02-29 $40.97 $41.04 $40.93 $40.95 $40.67 83,979
2024-02-28 $40.89 $41.00 $40.87 $40.96 $40.68 150,542
2024-02-27 $40.92 $40.94 $40.84 $40.94 $40.66 726,560
2024-02-26 $40.95 $40.95 $40.79 $40.88 $40.60 186,514
2024-02-23 $40.92 $40.96 $40.87 $40.91 $40.63 126,895
2024-02-22 $40.80 $40.85 $40.75 $40.85 $40.57 88,351
2024-02-21 $40.70 $40.73 $40.60 $40.67 $40.39 70,131
2024-02-20 $40.56 $40.74 $40.56 $40.71 $40.71 102,493
2024-02-16 $40.62 $40.67 $40.57 $40.60 $40.60 233,861
2024-02-15 $40.72 $40.77 $40.63 $40.74 $40.74 125,066
2024-02-14 $40.58 $40.64 $40.54 $40.63 $40.63 111,822
2024-02-13 $40.46 $40.57 $40.36 $40.48 $40.48 148,278
2024-02-12 $40.86 $40.88 $40.72 $40.78 $40.78 106,498
2024-02-09 $40.76 $40.86 $40.71 $40.83 $40.83 180,408
2024-02-08 $40.70 $40.79 $40.67 $40.72 $40.72 84,754
2024-02-07 $40.79 $40.79 $40.65 $40.73 $40.73 125,060
2024-02-06 $40.54 $40.74 $40.54 $40.72 $40.72 154,833
2024-02-05 $40.61 $40.61 $40.41 $40.48 $40.48 162,824
2024-02-02 $40.64 $40.78 $40.64 $40.72 $40.72 209,101
2024-02-01 $40.84 $40.91 $40.75 $40.87 $40.87 110,399
2024-01-31 $41.14 $41.22 $41.02 $41.03 $41.03 305,924
2024-01-30 $41.19 $41.19 $41.03 $41.13 $41.13 104,455
2024-01-29 $41.09 $41.19 $41.05 $41.17 $41.17 190,502
2024-01-26 $41.09 $41.14 $41.05 $41.09 $41.09 165,830
2024-01-25 $40.93 $41.11 $40.90 $41.09 $41.09 137,457
2024-01-24 $40.96 $40.97 $40.76 $40.81 $40.81 149,578
2024-01-23 $40.84 $40.84 $40.76 $40.82 $40.82 95,289
2024-01-22 $40.88 $40.96 $40.83 $40.84 $40.84 219,579
2024-01-19 $40.80 $40.85 $40.65 $40.85 $40.85 130,384
2024-01-18 $40.75 $40.76 $40.66 $40.74 $40.74 245,560
2024-01-17 $40.75 $40.75 $40.59 $40.68 $40.68 213,650
2024-01-16 $40.98 $41.00 $40.83 $40.88 $40.88 126,437
2024-01-12 $41.11 $41.16 $41.00 $41.02 $41.02 228,485
2024-01-11 $40.89 $41.03 $40.77 $40.99 $40.99 148,508
2024-01-10 $40.87 $40.92 $40.80 $40.88 $40.88 155,663
2024-01-09 $40.69 $40.82 $40.66 $40.76 $40.76 163,697
2024-01-08 $40.61 $40.79 $40.56 $40.79 $40.79 328,876
2024-01-05 $40.47 $40.70 $40.46 $40.53 $40.53 211,604
2024-01-04 $40.59 $40.64 $40.50 $40.50 $40.50 169,776
2024-01-03 $40.44 $40.74 $40.44 $40.67 $40.67 138,763
2024-01-02 $40.79 $40.81 $40.70 $40.78 $40.78 175,165
2023-12-29 $41.02 $41.12 $40.87 $40.87 $40.87 229,220
2023-12-28 $41.19 $41.19 $40.98 $41.03 $41.03 221,844
2023-12-27 $41.06 $41.24 $41.03 $41.18 $41.18 265,709
2023-12-26 $40.95 $41.02 $40.93 $40.98 $40.98 471,071
2023-12-22 $41.02 $41.06 $40.91 $40.91 $40.91 253,733
2023-12-21 $40.96 $40.99 $40.84 $40.95 $40.95 123,765
2023-12-20 $40.77 $40.93 $40.73 $40.73 $40.73 152,464
2023-12-19 $40.65 $40.81 $40.65 $40.76 $40.76 997,470
2023-12-18 $40.60 $40.62 $40.47 $40.59 $40.59 433,445
2023-12-15 $40.62 $40.65 $40.47 $40.54 $40.54 337,562
2023-12-14 $40.92 $41.07 $40.86 $40.93 $40.61 292,554
2023-12-13 $40.27 $40.75 $40.20 $40.72 $40.40 402,955
2023-12-12 $40.03 $40.19 $39.95 $40.17 $39.86 293,031
2023-12-11 $40.10 $40.10 $39.96 $40.09 $39.78 361,448
2023-12-08 $40.04 $40.11 $39.99 $40.11 $39.80 190,370
2023-12-07 $40.17 $40.22 $40.10 $40.16 $39.85 212,463
2023-12-06 $40.16 $40.16 $40.06 $40.13 $39.82 276,767
2023-12-05 $40.05 $40.13 $39.99 $40.11 $39.80 258,413
2023-12-04 $39.92 $40.09 $39.90 $40.09 $39.78 260,882
2023-12-01 $39.86 $40.14 $39.73 $40.14 $39.83 160,205
2023-11-30 $40.20 $40.21 $39.99 $40.14 $39.55 194,462
2023-11-29 $40.14 $40.29 $40.08 $40.18 $39.58 253,107
2023-11-28 $39.83 $40.10 $39.80 $40.00 $39.41 330,050
2023-11-27 $39.80 $39.87 $39.75 $39.87 $39.28 187,208
2023-11-24 $39.80 $39.80 $39.75 $39.79 $39.20 59,705
2023-11-22 $39.80 $39.85 $39.70 $39.80 $39.21 113,488
2023-11-21 $39.65 $39.75 $39.65 $39.72 $39.13 281,839
2023-11-20 $39.64 $39.77 $39.56 $39.68 $39.09 184,360
2023-11-17 $39.60 $39.66 $39.51 $39.64 $39.64 141,458
2023-11-16 $39.54 $39.60 $39.47 $39.57 $39.57 126,052
2023-11-15 $39.58 $39.59 $39.46 $39.50 $39.50 166,534
2023-11-14 $39.59 $39.73 $39.56 $39.56 $39.56 200,760
2023-11-13 $39.12 $39.28 $39.12 $39.25 $39.25 181,275
2023-11-10 $39.20 $39.31 $39.17 $39.27 $39.27 124,586
2023-11-09 $39.38 $39.38 $39.07 $39.09 $39.09 178,290
2023-11-08 $39.37 $39.42 $39.31 $39.42 $39.42 291,122
2023-11-07 $39.30 $39.48 $39.25 $39.43 $39.43 935,876
2023-11-06 $39.50 $39.57 $39.32 $39.37 $39.37 161,212
2023-11-03 $39.46 $39.58 $39.34 $39.54 $39.54 141,327
2023-11-02 $38.95 $39.18 $38.95 $39.14 $39.14 158,637
2023-11-01 $38.49 $38.83 $38.49 $38.83 $38.83 56,588
2023-10-31 $38.67 $38.90 $38.67 $38.80 $38.49 599,217
2023-10-30 $38.78 $38.83 $38.68 $38.83 $38.52 236,736
2023-10-27 $38.84 $38.84 $38.61 $38.72 $38.72 423,196
2023-10-26 $38.63 $38.83 $38.57 $38.78 $38.78 200,932
2023-10-25 $38.79 $38.79 $38.59 $38.65 $38.65 123,457
2023-10-24 $38.80 $38.86 $38.70 $38.84 $38.84 154,755
2023-10-23 $38.47 $38.80 $38.42 $38.71 $38.71 123,876
2023-10-20 $38.52 $38.63 $38.48 $38.53 $38.53 138,987
2023-10-19 $38.67 $38.81 $38.50 $38.51 $38.51 256,567
2023-10-18 $38.80 $38.86 $38.63 $38.68 $38.68 251,779
2023-10-17 $38.87 $39.02 $38.81 $38.88 $38.88 113,958
2023-10-16 $39.09 $39.13 $39.03 $39.08 $39.08 166,070
2023-10-13 $39.34 $39.34 $39.04 $39.08 $39.08 114,655
2023-10-12 $39.27 $39.27 $39.02 $39.10 $39.10 314,866
2023-10-11 $39.42 $39.42 $39.13 $39.33 $39.33 196,838
2023-10-10 $39.20 $39.42 $39.18 $39.30 $39.30 190,579
2023-10-09 $39.03 $39.35 $39.03 $39.33 $39.33 79,567
2023-10-06 $38.77 $39.08 $38.72 $39.02 $39.02 112,772
2023-10-05 $38.92 $39.05 $38.89 $38.98 $38.98 121,407
2023-10-04 $38.89 $38.99 $38.77 $38.94 $38.94 579,437
2023-10-03 $39.04 $39.13 $38.79 $38.80 $38.80 264,276
2023-10-02 $39.40 $39.40 $39.16 $39.21 $39.21 137,653
2023-09-29 $39.98 $39.99 $39.73 $39.76 $39.76 76,484
2023-09-28 $39.58 $39.93 $39.53 $39.80 $39.80 148,509
2023-09-27 $39.76 $39.81 $39.53 $39.60 $39.60 170,349
2023-09-26 $39.80 $39.83 $39.64 $39.68 $39.68 406,143
2023-09-25 $39.83 $39.94 $39.77 $39.88 $39.88 185,863
2023-09-22 $39.88 $40.06 $39.88 $39.91 $39.91 171,839
2023-09-21 $39.95 $39.99 $39.84 $39.84 $39.84 141,119
2023-09-20 $40.25 $40.32 $40.11 $40.14 $40.14 169,540
2023-09-19 $40.18 $40.25 $40.13 $40.19 $40.19 135,455
2023-09-18 $40.21 $40.30 $40.20 $40.27 $40.27 176,916
2023-09-15 $40.30 $40.33 $40.22 $40.26 $40.26 93,046
2023-09-14 $40.34 $40.41 $40.29 $40.35 $40.35 204,627
2023-09-13 $40.21 $40.32 $40.20 $40.30 $40.30 105,868
2023-09-12 $40.14 $40.24 $40.13 $40.18 $40.18 217,329
2023-09-11 $40.17 $40.22 $40.12 $40.20 $40.20 79,094
2023-09-08 $40.21 $40.29 $40.10 $40.14 $40.14 507,982
2023-09-07 $39.96 $40.21 $39.96 $40.21 $40.21 162,531
2023-09-06 $40.07 $40.10 $39.91 $40.05 $40.05 90,935
2023-09-05 $40.33 $40.33 $40.04 $40.11 $40.11 272,654
2023-09-01 $40.46 $40.46 $40.23 $40.35 $40.35 243,085
2023-08-31 $40.56 $40.64 $40.51 $40.60 $40.30 155,145
2023-08-30 $40.62 $40.69 $40.57 $40.62 $40.32 166,163
2023-08-29 $40.32 $40.62 $40.32 $40.61 $40.31 102,092
2023-08-28 $40.31 $40.41 $40.26 $40.34 $40.34 430,850
2023-08-25 $40.08 $40.29 $40.04 $40.21 $40.21 133,745
2023-08-24 $40.29 $40.29 $40.01 $40.05 $40.05 145,217
2023-08-23 $40.15 $40.34 $40.08 $40.30 $40.30 117,220
2023-08-22 $40.10 $40.10 $39.94 $39.98 $39.98 121,109
2023-08-21 $39.97 $40.02 $39.83 $39.96 $39.96 326,227
2023-08-18 $39.84 $40.09 $39.84 $39.97 $39.97 363,406
2023-08-17 $40.11 $40.11 $39.86 $39.94 $39.94 255,045
2023-08-16 $40.18 $40.28 $40.06 $40.06 $40.06 176,710
2023-08-15 $40.24 $40.30 $40.16 $40.19 $40.19 188,708
2023-08-14 $40.30 $40.38 $40.20 $40.27 $40.27 93,399
2023-08-11 $40.22 $40.33 $40.19 $40.30 $40.30 96,887
2023-08-10 $40.50 $40.60 $40.24 $40.38 $40.38 132,966
2023-08-09 $40.35 $40.43 $40.25 $40.32 $40.32 99,674
2023-08-08 $40.20 $40.34 $40.14 $40.33 $40.33 112,742
2023-08-07 $40.19 $40.24 $40.02 $40.12 $40.12 196,456
2023-08-04 $40.12 $40.29 $40.08 $40.12 $40.12 181,026
2023-08-03 $39.85 $39.98 $39.80 $39.90 $39.90 135,090
2023-08-02 $40.01 $40.06 $39.87 $40.00 $40.00 227,446
2023-08-01 $40.24 $40.26 $40.08 $40.17 $40.17 214,342
2023-07-31 $40.58 $40.74 $40.58 $40.72 $40.43 170,145
2023-07-28 $40.46 $40.54 $40.40 $40.54 $40.25 123,456
2023-07-27 $40.75 $40.79 $40.17 $40.25 $39.96 255,525
2023-07-26 $40.39 $40.70 $40.39 $40.65 $40.36 134,413
2023-07-25 $40.46 $40.53 $40.39 $40.43 $40.14 150,906
2023-07-24 $40.60 $40.65 $40.46 $40.46 $40.17 207,561
2023-07-21 $40.49 $40.59 $40.46 $40.54 $40.25 174,318
2023-07-20 $40.46 $40.48 $40.31 $40.43 $40.14 88,661
2023-07-19 $40.61 $40.66 $40.56 $40.58 $40.29 119,333
2023-07-18 $40.49 $40.61 $40.45 $40.56 $40.27 186,047
2023-07-17 $40.37 $40.53 $40.32 $40.43 $40.14 323,315
2023-07-14 $40.64 $40.65 $40.37 $40.42 $40.13 116,612
2023-07-13 $40.54 $40.70 $40.50 $40.68 $40.39 226,040
2023-07-12 $40.35 $40.42 $40.29 $40.36 $40.07 265,250
2023-07-11 $39.96 $40.07 $39.90 $40.07 $39.78 171,689
2023-07-10 $39.74 $39.93 $39.74 $39.86 $39.57 201,386
2023-07-07 $39.67 $39.96 $39.66 $39.72 $39.44 146,822
2023-07-06 $39.65 $39.73 $39.55 $39.72 $39.44 87,435
2023-07-05 $40.03 $40.04 $39.91 $39.96 $39.67 286,278
2023-07-03 $40.10 $40.12 $40.04 $40.10 $39.82 60,879
2023-06-30 $40.39 $40.51 $40.29 $40.44 $39.87 262,148
2023-06-29 $40.07 $40.22 $40.02 $40.20 $39.63 296,917
2023-06-28 $40.02 $40.25 $39.97 $40.24 $39.67 219,405
2023-06-27 $39.98 $40.09 $39.97 $40.02 $39.45 223,786
2023-06-26 $39.92 $40.01 $39.87 $39.90 $39.33 139,966
2023-06-23 $39.91 $39.95 $39.82 $39.87 $39.87 72,490
2023-06-22 $40.07 $40.10 $39.98 $40.04 $40.04 114,419
2023-06-21 $40.14 $40.22 $40.06 $40.15 $40.15 120,775
2023-06-20 $40.28 $40.34 $40.23 $40.24 $40.24 109,219
2023-06-16 $40.44 $40.44 $40.32 $40.33 $40.33 154,106
2023-06-15 $40.34 $40.45 $40.28 $40.40 $40.40 274,240
2023-06-14 $40.17 $40.33 $40.01 $40.24 $40.24 607,919
2023-06-13 $40.06 $40.25 $40.06 $40.16 $40.16 793,527
2023-06-12 $40.13 $40.15 $39.94 $40.06 $40.06 126,667
2023-06-09 $40.12 $40.17 $40.05 $40.08 $40.08 250,836
2023-06-08 $39.83 $40.13 $39.83 $40.11 $40.11 83,136
2023-06-07 $40.09 $40.12 $39.80 $39.84 $39.84 136,966
2023-06-06 $39.91 $40.01 $39.83 $40.01 $40.01 99,375
2023-06-05 $39.96 $39.96 $39.85 $39.91 $39.91 121,600
2023-06-02 $39.92 $40.06 $39.84 $40.00 $40.00 148,004
2023-06-01 $39.56 $39.80 $39.55 $39.78 $39.78 103,429
2023-05-31 $39.88 $39.92 $39.74 $39.84 $39.54 118,032
2023-05-30 $40.01 $40.01 $39.86 $39.96 $39.66 139,007
2023-05-26 $39.62 $39.83 $39.62 $39.83 $39.83 170,346
2023-05-25 $39.73 $39.73 $39.54 $39.55 $39.55 166,328
2023-05-24 $39.77 $39.78 $39.47 $39.56 $39.56 175,952
2023-05-23 $39.97 $40.00 $39.78 $39.82 $39.82 191,265
2023-05-22 $39.86 $40.09 $39.86 $40.03 $40.03 97,654
2023-05-19 $39.83 $39.95 $39.79 $39.84 $39.84 63,197
2023-05-18 $39.74 $39.92 $39.63 $39.82 $39.82 109,449
2023-05-17 $39.70 $39.90 $39.68 $39.77 $39.77 139,716
2023-05-16 $39.83 $39.83 $39.60 $39.67 $39.67 54,916
2023-05-15 $39.93 $39.97 $39.88 $39.94 $39.94 62,863
2023-05-12 $40.07 $40.12 $39.79 $39.89 $39.89 145,360
2023-05-11 $40.08 $40.09 $40.00 $40.06 $40.06 111,170
2023-05-10 $40.14 $40.18 $39.99 $40.13 $40.13 104,204
2023-05-09 $39.94 $39.96 $39.87 $39.89 $39.89 77,994
2023-05-08 $40.09 $40.09 $39.90 $40.02 $40.02 174,275
2023-05-05 $40.04 $40.16 $39.97 $40.11 $40.11 302,665
2023-05-04 $39.94 $39.94 $39.79 $39.91 $39.91 71,737
2023-05-03 $40.17 $40.28 $40.03 $40.07 $40.07 264,908
2023-05-02 $40.14 $40.18 $39.97 $40.12 $40.12 210,932
2023-05-01 $40.25 $40.25 $40.01 $40.07 $40.07 179,804
2023-04-28 $40.36 $40.65 $40.36 $40.59 $40.30 115,706
2023-04-27 $40.39 $40.53 $40.30 $40.41 $40.12 84,978
2023-04-26 $40.43 $40.43 $40.23 $40.28 $39.99 144,688
2023-04-25 $40.50 $40.54 $40.38 $40.41 $40.12 239,925
2023-04-24 $40.44 $40.52 $40.36 $40.48 $40.19 363,986
2023-04-21 $40.37 $40.44 $40.24 $40.40 $40.11 328,381
2023-04-20 $40.23 $40.36 $40.18 $40.28 $40.28 161,289
2023-04-19 $40.32 $40.41 $40.30 $40.32 $40.32 421,518
2023-04-18 $40.58 $40.62 $40.38 $40.50 $40.50 349,533
2023-04-17 $40.42 $40.46 $40.29 $40.44 $40.44 127,174
2023-04-14 $40.57 $40.65 $40.43 $40.54 $40.54 563,045
2023-04-13 $40.36 $40.66 $40.36 $40.58 $40.58 512,275
2023-04-12 $40.51 $40.53 $40.23 $40.25 $40.25 126,013
2023-04-11 $40.19 $40.35 $40.13 $40.27 $40.27 122,563
2023-04-10 $40.07 $40.18 $39.99 $40.18 $40.18 118,424
2023-04-06 $40.04 $40.26 $39.95 $40.22 $40.22 163,980
2023-04-05 $40.28 $40.32 $40.03 $40.08 $40.08 143,668
2023-04-04 $40.44 $40.46 $40.26 $40.30 $40.30 238,182
2023-04-03 $40.35 $40.46 $40.28 $40.41 $40.41 109,556
2023-03-31 $40.34 $40.77 $40.34 $40.73 $40.42 71,348
2023-03-30 $40.08 $40.25 $39.96 $40.23 $40.23 87,648
2023-03-29 $39.67 $39.97 $39.67 $39.96 $39.96 203,167
2023-03-28 $39.47 $39.53 $39.40 $39.48 $39.48 208,194
2023-03-27 $39.72 $39.75 $39.50 $39.50 $39.50 122,131
2023-03-24 $39.58 $39.67 $39.52 $39.65 $39.65 190,774
2023-03-23 $39.91 $40.06 $39.55 $39.68 $39.68 178,627
2023-03-22 $39.85 $40.24 $39.71 $39.84 $39.84 184,621
2023-03-21 $39.65 $39.89 $39.58 $39.85 $39.85 217,139
2023-03-20 $39.50 $39.67 $39.37 $39.47 $39.47 99,349
2023-03-17 $39.67 $39.85 $39.53 $39.60 $39.60 161,004
2023-03-16 $39.57 $39.96 $39.49 $39.87 $39.87 229,395
2023-03-15 $39.59 $39.74 $39.49 $39.68 $39.68 446,518
2023-03-14 $39.98 $40.10 $39.75 $39.94 $39.94 162,051
2023-03-13 $39.76 $40.20 $39.55 $39.65 $39.65 259,560
2023-03-10 $40.03 $40.23 $39.81 $39.92 $39.92 168,936
2023-03-09 $40.27 $40.43 $39.91 $39.98 $39.98 92,848
2023-03-08 $40.40 $40.45 $40.13 $40.25 $40.25 146,132
2023-03-07 $40.69 $40.69 $40.41 $40.41 $40.41 214,497
2023-03-06 $40.74 $40.80 $40.63 $40.64 $40.64 83,207
2023-03-03 $40.41 $40.72 $40.39 $40.66 $40.66 145,795
2023-03-02 $40.08 $40.30 $40.01 $40.23 $40.23 113,441
2023-03-01 $40.26 $40.26 $40.10 $40.24 $40.24 87,855
2023-02-28 $40.61 $40.63 $40.50 $40.57 $40.29 60,319
2023-02-27 $40.54 $40.67 $40.46 $40.61 $40.34 84,900
2023-02-24 $40.23 $40.42 $40.21 $40.36 $40.09 87,806
2023-02-23 $40.42 $40.68 $40.34 $40.60 $40.60 68,673
2023-02-22 $40.10 $40.35 $40.10 $40.24 $40.24 93,827
2023-02-21 $40.37 $40.37 $39.86 $40.00 $40.00 203,217
2023-02-17 $40.28 $40.74 $40.28 $40.67 $40.67 108,223
2023-02-16 $40.64 $40.68 $40.45 $40.51 $40.51 144,220
2023-02-15 $40.70 $40.87 $40.64 $40.86 $40.86 241,325
2023-02-14 $40.69 $40.99 $40.63 $40.90 $40.90 170,074
2023-02-13 $40.78 $40.97 $40.73 $40.85 $40.85 160,625
2023-02-10 $41.01 $41.01 $40.71 $40.81 $40.81 68,846
2023-02-09 $41.45 $41.45 $41.01 $41.04 $41.04 111,220
2023-02-08 $41.36 $41.46 $41.20 $41.29 $41.29 103,459
2023-02-07 $41.29 $41.63 $41.27 $41.50 $41.50 130,354
2023-02-06 $41.41 $41.41 $41.28 $41.36 $41.36 101,112
2023-02-03 $41.64 $41.83 $41.54 $41.57 $41.57 137,937
2023-02-02 $42.01 $42.04 $41.85 $41.97 $41.97 71,530
2023-02-01 $41.27 $41.84 $41.23 $41.72 $41.72 259,670
2023-01-31 $41.38 $41.62 $41.38 $41.61 $41.30 120,382
2023-01-30 $41.33 $41.39 $41.25 $41.28 $40.97 153,333
2023-01-27 $41.58 $41.62 $41.46 $41.52 $41.52 275,313
2023-01-26 $41.62 $41.66 $41.45 $41.65 $41.65 95,354
2023-01-25 $41.36 $41.55 $41.33 $41.50 $41.50 74,765
2023-01-24 $41.42 $41.53 $41.34 $41.53 $41.53 104,419
2023-01-23 $41.46 $41.59 $41.40 $41.43 $41.43 136,292
2023-01-20 $41.41 $41.54 $41.25 $41.52 $41.52 120,920
2023-01-19 $41.50 $41.55 $41.38 $41.44 $41.44 129,381
2023-01-18 $41.85 $42.00 $41.62 $41.63 $41.63 88,293
2023-01-17 $41.64 $41.66 $41.54 $41.61 $41.61 63,796
2023-01-13 $41.57 $41.78 $41.55 $41.72 $41.72 286,455
2023-01-12 $41.56 $41.72 $41.36 $41.69 $41.69 360,220
2023-01-11 $41.29 $41.43 $41.25 $41.43 $41.43 76,972
2023-01-10 $41.14 $41.22 $41.05 $41.13 $41.13 198,950
2023-01-09 $41.04 $41.31 $41.04 $41.14 $41.14 193,457
2023-01-06 $40.56 $41.06 $40.50 $40.95 $40.95 360,795
2023-01-05 $40.27 $40.43 $40.22 $40.37 $40.37 140,077
2023-01-04 $40.23 $40.46 $40.07 $40.43 $40.43 92,104
2023-01-03 $40.13 $40.19 $39.88 $39.93 $39.93 90,958
2022-12-30 $39.77 $40.03 $39.74 $39.85 $39.85 467,736
2022-12-29 $39.33 $40.11 $38.79 $39.94 $39.94 422,618
2022-12-28 $39.99 $39.99 $39.26 $39.26 $39.26 1,568,681
2022-12-27 $40.30 $40.30 $39.88 $39.91 $39.91 951,035
2022-12-23 $40.16 $40.36 $40.08 $40.34 $40.34 232,382
2022-12-22 $40.28 $40.32 $40.05 $40.20 $40.20 328,240
2022-12-21 $40.30 $40.55 $40.30 $40.43 $40.43 371,340
2022-12-20 $40.02 $40.25 $40.01 $40.15 $40.15 179,317
2022-12-19 $40.35 $40.38 $40.18 $40.24 $40.24 485,416
2022-12-16 $40.47 $40.57 $40.38 $40.47 $40.47 237,368
2022-12-15 $40.93 $41.06 $40.79 $40.97 $40.69 131,972
2022-12-14 $41.31 $41.39 $40.90 $41.13 $40.85 242,768
2022-12-13 $41.51 $41.52 $41.07 $41.32 $41.03 291,074
2022-12-12 $40.81 $40.88 $40.73 $40.82 $40.54 226,680
2022-12-09 $40.60 $40.86 $40.60 $40.73 $40.45 237,290
2022-12-08 $40.75 $40.77 $40.58 $40.65 $40.37 262,773
2022-12-07 $40.52 $40.71 $40.52 $40.69 $40.41 137,038
2022-12-06 $40.66 $40.71 $40.44 $40.47 $40.19 205,410
2022-12-05 $40.87 $40.87 $40.50 $40.64 $40.36 448,330
2022-12-02 $40.68 $41.03 $40.68 $41.02 $40.74 156,965
2022-12-01 $41.03 $41.08 $40.80 $41.01 $40.73 91,517
2022-11-30 $40.61 $41.19 $40.49 $41.16 $40.60 154,915
2022-11-29 $40.37 $40.63 $40.36 $40.60 $40.04 269,466
2022-11-28 $40.72 $40.78 $40.42 $40.44 $39.89 144,016
2022-11-25 $40.93 $40.97 $40.82 $40.84 $40.28 45,799
2022-11-23 $40.67 $41.07 $40.67 $41.01 $40.44 198,643
2022-11-22 $40.51 $40.71 $40.46 $40.70 $40.14 127,814
2022-11-21 $40.40 $40.54 $40.34 $40.39 $39.84 188,779
2022-11-18 $40.52 $40.52 $40.32 $40.44 $39.89 210,095
2022-11-17 $40.12 $40.38 $39.96 $40.36 $39.81 129,413
2022-11-16 $40.54 $40.57 $40.46 $40.52 $39.97 207,811
2022-11-15 $40.60 $40.61 $40.29 $40.54 $39.99 129,397
2022-11-14 $40.34 $40.34 $40.10 $40.13 $39.58 172,696
2022-11-11 $40.29 $40.57 $40.17 $40.45 $40.45 90,928
2022-11-10 $40.22 $40.36 $39.98 $40.36 $40.36 183,451
2022-11-09 $39.58 $39.60 $39.14 $39.20 $39.20 266,744
2022-11-08 $39.79 $39.82 $39.56 $39.69 $39.69 227,921
2022-11-07 $39.76 $39.79 $39.60 $39.70 $39.70 71,050
2022-11-04 $39.78 $39.85 $39.45 $39.69 $39.69 114,694
2022-11-03 $39.32 $39.61 $39.13 $39.55 $39.55 178,492
2022-11-02 $40.10 $40.48 $39.71 $39.71 $39.71 71,535
2022-11-01 $40.23 $40.23 $39.90 $40.07 $40.07 97,083
2022-10-31 $40.50 $40.50 $40.11 $40.17 $40.17 166,834
2022-10-28 $40.40 $40.76 $40.40 $40.71 $40.71 83,636
2022-10-27 $40.18 $40.47 $40.11 $40.36 $40.36 110,943
2022-10-26 $39.92 $40.25 $39.88 $40.04 $40.04 118,867
2022-10-25 $39.76 $40.05 $39.76 $40.00 $40.00 80,031
2022-10-24 $39.65 $39.75 $39.45 $39.66 $39.66 154,330
2022-10-21 $39.20 $39.65 $39.17 $39.57 $39.57 75,546
2022-10-20 $39.44 $39.66 $39.11 $39.21 $39.21 300,221
2022-10-19 $39.52 $39.62 $39.34 $39.42 $39.42 225,557
2022-10-18 $39.84 $39.93 $39.55 $39.73 $39.73 225,985
2022-10-17 $39.32 $39.50 $39.31 $39.46 $39.46 117,996
2022-10-14 $39.31 $39.34 $38.85 $38.93 $38.93 67,789
2022-10-13 $38.43 $39.21 $38.43 $39.10 $39.10 70,196
2022-10-12 $39.12 $39.18 $39.02 $39.06 $39.06 66,469
2022-10-11 $39.05 $39.32 $38.95 $39.02 $39.02 48,380
2022-10-10 $39.45 $39.45 $38.69 $38.86 $38.86 430,732
2022-10-07 $39.60 $39.68 $39.32 $39.38 $39.38 173,018
2022-10-06 $39.88 $40.00 $39.76 $39.78 $39.78 111,723
2022-10-05 $39.72 $39.98 $39.56 $39.95 $39.95 105,855
2022-10-04 $39.64 $39.96 $39.64 $39.95 $39.95 409,714
2022-10-03 $39.05 $39.26 $39.03 $39.26 $39.26 255,951
2022-09-30 $39.29 $39.55 $39.05 $39.09 $39.09 174,397
2022-09-29 $39.32 $39.35 $39.04 $39.27 $39.27 181,255
2022-09-28 $39.17 $39.59 $39.14 $39.51 $39.51 784,645
2022-09-27 $39.36 $39.37 $38.89 $39.00 $39.00 121,940
2022-09-26 $39.40 $39.51 $39.01 $39.04 $39.04 176,142
2022-09-23 $39.73 $39.81 $39.40 $39.51 $39.51 142,448
2022-09-22 $40.12 $40.17 $39.93 $40.07 $40.07 175,725
2022-09-21 $40.46 $40.63 $40.08 $40.30 $40.30 561,244
2022-09-20 $40.53 $40.53 $40.35 $40.38 $40.38 139,528
2022-09-19 $40.44 $40.80 $40.44 $40.76 $40.76 451,847
2022-09-16 $40.23 $40.59 $40.19 $40.59 $40.59 187,231
2022-09-15 $40.67 $40.74 $40.50 $40.51 $40.51 133,720
2022-09-14 $40.76 $41.05 $40.72 $40.75 $40.75 268,777
2022-09-13 $41.14 $41.14 $40.73 $40.73 $40.73 41,560
2022-09-12 $41.68 $41.74 $41.51 $41.67 $41.67 202,135
2022-09-09 $41.60 $41.71 $41.39 $41.47 $41.47 249,455
2022-09-08 $41.04 $41.36 $41.03 $41.36 $41.36 65,273
2022-09-07 $40.72 $41.24 $40.72 $41.24 $41.24 180,036
2022-09-06 $40.75 $40.77 $40.54 $40.69 $40.69 218,077
2022-09-02 $41.07 $41.20 $40.68 $40.75 $40.75 114,447
2022-09-01 $40.68 $40.87 $40.46 $40.84 $40.84 247,381
2022-08-31 $41.33 $41.34 $40.79 $40.98 $40.72 1,197,707
2022-08-30 $41.59 $41.59 $41.07 $41.27 $41.00 254,569
2022-08-29 $41.49 $41.69 $41.43 $41.56 $41.30 210,753
2022-08-26 $42.39 $42.41 $41.67 $41.68 $41.41 87,049
2022-08-25 $42.13 $42.38 $42.09 $42.38 $42.11 78,816
2022-08-24 $42.01 $42.09 $41.95 $42.02 $41.75 93,289
2022-08-23 $41.93 $42.09 $41.83 $41.99 $41.72 133,331
2022-08-22 $42.12 $42.12 $41.87 $41.94 $41.67 352,812
2022-08-19 $42.63 $42.63 $42.33 $42.39 $42.12 169,159
2022-08-18 $42.81 $42.88 $42.79 $42.83 $42.56 93,947
2022-08-17 $42.86 $42.97 $42.74 $42.77 $42.50 157,476
2022-08-16 $43.28 $43.28 $43.08 $43.15 $42.88 166,872
2022-08-15 $43.34 $43.44 $43.26 $43.36 $43.08 445,531
2022-08-12 $43.13 $43.43 $43.10 $43.43 $43.15 113,404
2022-08-11 $43.46 $43.56 $42.91 $42.95 $42.68 304,629
2022-08-10 $43.02 $43.20 $42.97 $43.11 $42.84 420,801
2022-08-09 $42.69 $42.69 $42.52 $42.52 $42.25 83,785
2022-08-08 $42.88 $43.05 $42.72 $42.74 $42.47 171,951
2022-08-05 $42.48 $42.75 $42.29 $42.70 $42.43 445,149
2022-08-04 $42.72 $42.83 $42.64 $42.83 $42.56 284,392
2022-08-03 $42.46 $42.69 $42.32 $42.64 $42.37 240,285
2022-08-02 $42.37 $42.40 $42.26 $42.30 $42.03 75,781
2022-08-01 $42.31 $42.49 $42.23 $42.40 $42.13 503,060
2022-07-29 $42.66 $42.76 $42.59 $42.66 $42.14 588,491
2022-07-28 $42.22 $42.62 $42.20 $42.59 $42.07 294,332
2022-07-27 $41.81 $42.21 $41.81 $42.10 $41.59 78,036
2022-07-26 $41.80 $41.83 $41.64 $41.64 $41.13 110,064
2022-07-25 $41.98 $42.07 $41.76 $41.91 $41.40 261,249
2022-07-22 $42.13 $42.29 $41.78 $41.92 $41.41 158,100
2022-07-21 $41.36 $42.07 $41.36 $42.04 $41.53 1,394,641
2022-07-20 $41.31 $41.77 $41.31 $41.41 $40.91 164,468
2022-07-19 $40.82 $41.32 $40.82 $41.25 $40.74 51,324
2022-07-18 $41.22 $41.22 $40.54 $40.58 $40.09 97,205
2022-07-15 $40.76 $41.06 $40.72 $41.06 $40.56 97,269
2022-07-14 $40.12 $40.62 $40.01 $40.60 $40.11 113,866
2022-07-13 $40.23 $40.76 $40.23 $40.63 $40.13 94,553
2022-07-12 $40.63 $40.82 $40.57 $40.73 $40.23 108,886
2022-07-11 $40.83 $40.83 $40.50 $40.56 $40.07 140,737
2022-07-08 $40.61 $40.81 $40.51 $40.79 $40.29 431,083
2022-07-07 $40.36 $40.84 $40.34 $40.75 $40.25 142,467
2022-07-06 $40.23 $40.34 $40.05 $40.13 $39.64 302,169
2022-07-05 $40.23 $40.33 $39.89 $40.31 $39.82 211,548
2022-07-01 $40.22 $40.60 $40.19 $40.41 $39.92 172,019
2022-06-30 $40.35 $40.49 $40.21 $40.39 $39.65 120,043
2022-06-29 $40.51 $40.54 $40.39 $40.50 $39.76 395,372
2022-06-28 $41.19 $41.19 $40.57 $40.61 $39.87 324,178
2022-06-27 $41.38 $41.38 $41.15 $41.16 $40.40 318,000
2022-06-24 $41.15 $41.60 $41.15 $41.32 $40.56 211,502
2022-06-23 $40.93 $41.17 $40.93 $41.15 $40.40 105,242
2022-06-22 $40.84 $41.02 $40.79 $40.83 $40.08 106,776
2022-06-21 $41.23 $41.26 $40.82 $40.86 $40.11 137,752
2022-06-17 $40.95 $41.26 $40.79 $40.94 $40.19 221,053
2022-06-16 $40.92 $41.01 $40.46 $40.80 $40.05 135,533
2022-06-15 $41.22 $41.69 $41.00 $41.50 $40.74 184,436
2022-06-14 $40.82 $41.10 $40.50 $40.84 $40.09 119,568
2022-06-13 $41.25 $41.26 $40.14 $40.59 $39.85 432,616
2022-06-10 $42.20 $42.20 $41.68 $41.88 $41.11 93,298
2022-06-09 $42.89 $42.94 $42.60 $42.65 $41.87 240,514
2022-06-08 $43.31 $43.31 $42.94 $42.99 $42.20 218,473
2022-06-07 $43.16 $43.44 $43.16 $43.43 $42.63 250,019
2022-06-06 $43.69 $43.69 $43.24 $43.28 $42.49 159,176
2022-06-03 $43.72 $43.75 $43.50 $43.75 $42.95 104,821
2022-06-02 $43.67 $43.95 $43.63 $43.93 $43.12 93,377
2022-06-01 $43.90 $43.92 $43.60 $43.69 $42.89 106,450
2022-05-31 $44.24 $44.51 $43.94 $44.05 $42.99 352,844
2022-05-27 $44.15 $44.41 $44.01 $44.41 $43.34 293,330
2022-05-26 $43.48 $43.91 $43.45 $43.89 $42.84 190,918
2022-05-25 $42.70 $43.32 $42.70 $43.29 $42.25 194,466
2022-05-24 $42.31 $42.69 $42.30 $42.66 $41.64 169,358
2022-05-23 $42.42 $42.49 $42.35 $42.41 $41.39 362,111
2022-05-20 $42.57 $42.57 $42.14 $42.34 $41.32 68,256
2022-05-19 $42.08 $42.48 $42.08 $42.43 $41.41 182,869
2022-05-18 $42.27 $42.27 $42.09 $42.10 $41.09 141,245
2022-05-17 $42.65 $42.65 $42.44 $42.51 $41.49 162,188
2022-05-16 $42.69 $42.69 $42.48 $42.50 $41.48 108,067
2022-05-13 $42.77 $42.77 $42.41 $42.63 $41.61 91,980
2022-05-12 $42.64 $42.83 $42.39 $42.57 $41.54 94,465
2022-05-11 $42.92 $43.20 $42.70 $42.72 $41.69 334,592
2022-05-10 $43.20 $43.22 $42.83 $42.98 $41.95 99,845
2022-05-09 $43.14 $43.18 $42.84 $42.88 $41.85 143,067
2022-05-06 $43.49 $43.60 $43.28 $43.42 $42.38 121,498
2022-05-05 $44.24 $44.24 $43.53 $43.65 $42.60 83,551
2022-05-04 $44.04 $44.63 $43.77 $44.50 $43.43 121,187
2022-05-03 $43.92 $44.16 $43.86 $44.03 $42.97 126,848
2022-05-02 $43.90 $43.90 $43.61 $43.88 $42.83 92,571
2022-04-29 $44.49 $44.56 $44.07 $44.10 $42.82 85,649
2022-04-28 $44.57 $44.77 $44.41 $44.77 $43.47 72,349
2022-04-27 $44.77 $44.83 $44.42 $44.49 $43.20 137,290
2022-04-26 $45.01 $45.01 $44.71 $44.71 $43.41 128,942
2022-04-25 $44.70 $45.08 $44.68 $45.08 $43.77 122,095
2022-04-22 $44.90 $44.90 $44.62 $44.68 $43.38 434,835
2022-04-21 $45.33 $45.38 $44.87 $44.89 $43.59 139,684
2022-04-20 $45.20 $45.30 $45.11 $45.21 $43.90 74,519
2022-04-19 $45.05 $45.20 $45.00 $45.15 $43.84 321,859
2022-04-18 $45.14 $45.22 $45.07 $45.13 $43.82 110,227
2022-04-14 $45.54 $45.55 $45.08 $45.18 $43.87 114,902
2022-04-13 $45.32 $45.55 $45.30 $45.55 $44.23 233,926
2022-04-12 $45.18 $45.41 $45.06 $45.24 $43.93 135,983
2022-04-11 $45.07 $45.07 $44.87 $44.88 $43.58 60,462
2022-04-08 $45.26 $45.47 $45.20 $45.20 $43.89 86,964
2022-04-07 $45.62 $45.63 $45.47 $45.50 $44.18 93,501
2022-04-06 $45.58 $45.86 $45.40 $45.60 $44.27 147,377
2022-04-05 $46.47 $46.47 $45.91 $45.92 $44.59 125,577
2022-04-04 $46.19 $46.52 $46.19 $46.52 $45.17 77,878
2022-04-01 $46.08 $46.20 $45.96 $46.17 $44.83 154,746
2022-03-31 $46.53 $46.53 $46.32 $46.32 $44.75 58,051
2022-03-30 $46.58 $46.58 $46.43 $46.45 $44.88 167,848
2022-03-29 $46.33 $46.62 $46.28 $46.58 $45.00 257,781
2022-03-28 $45.73 $46.05 $45.73 $46.04 $44.47 187,510
2022-03-25 $46.10 $46.10 $45.75 $45.78 $44.23 243,440
2022-03-24 $46.01 $46.12 $45.85 $46.09 $44.53 133,925
2022-03-23 $46.09 $46.15 $45.93 $45.97 $44.41 379,688
2022-03-22 $45.95 $46.19 $45.86 $46.19 $44.62 106,577
2022-03-21 $46.35 $46.40 $45.81 $45.94 $44.38 156,797
2022-03-18 $46.19 $46.42 $46.10 $46.37 $44.80 157,276
2022-03-17 $46.03 $46.25 $46.02 $46.22 $44.65 134,910
2022-03-16 $45.54 $45.97 $45.30 $45.95 $44.39 212,175
2022-03-15 $45.03 $45.43 $45.03 $45.29 $43.75 118,547
2022-03-14 $45.37 $45.37 $44.89 $44.95 $43.43 91,973
2022-03-11 $45.85 $45.87 $45.42 $45.45 $43.91 120,152
2022-03-10 $45.94 $45.97 $45.77 $45.82 $44.27 209,407
2022-03-09 $46.10 $46.23 $46.04 $46.22 $44.65 54,176
2022-03-08 $46.06 $46.13 $45.84 $45.84 $44.29 291,870
2022-03-07 $46.27 $46.30 $45.88 $45.93 $44.37 192,124
2022-03-04 $46.64 $46.72 $45.55 $46.35 $44.78 342,704
2022-03-03 $47.05 $47.05 $46.70 $46.77 $45.18 97,269
2022-03-02 $46.68 $46.91 $46.63 $46.89 $45.30 490,704
2022-03-01 $47.04 $47.04 $46.63 $46.72 $45.14 488,073
2022-02-28 $46.79 $47.19 $46.79 $47.09 $45.29 178,177
2022-02-25 $46.90 $47.06 $46.86 $47.04 $45.24 667,810
2022-02-24 $46.00 $46.82 $46.00 $46.82 $45.03 85,709
2022-02-23 $46.58 $46.66 $46.47 $46.48 $44.70 39,522
2022-02-22 $46.66 $46.75 $46.48 $46.48 $44.70 61,254
2022-02-18 $46.65 $46.72 $46.54 $46.71 $44.93 103,517
2022-02-17 $46.70 $46.78 $46.60 $46.62 $44.84 155,816
2022-02-16 $46.52 $47.10 $46.49 $46.88 $45.09 153,727
2022-02-15 $46.65 $46.67 $46.51 $46.58 $44.80 57,013
2022-02-14 $46.54 $46.64 $46.38 $46.57 $44.79 584,610
2022-02-11 $46.90 $46.93 $46.51 $46.54 $44.76 194,588
2022-02-10 $47.10 $47.34 $46.75 $46.81 $45.02 267,783
2022-02-09 $47.37 $47.52 $47.37 $47.43 $45.62 163,982
2022-02-08 $47.30 $47.36 $47.17 $47.22 $45.42 76,042
2022-02-07 $47.15 $47.39 $47.15 $47.21 $45.41 37,942
2022-02-04 $47.21 $47.42 $47.02 $47.30 $45.49 64,055
2022-02-03 $47.73 $47.73 $47.45 $47.47 $45.65 106,666
2022-02-02 $47.95 $47.98 $47.73 $47.98 $46.15 56,648
2022-02-01 $47.80 $47.90 $47.67 $47.89 $46.06 145,580
2022-01-31 $47.79 $47.96 $47.61 $47.96 $45.91 76,049
2022-01-28 $47.64 $47.90 $47.45 $47.90 $45.85 49,781
2022-01-27 $48.04 $48.15 $47.63 $47.78 $45.74 104,688
2022-01-26 $48.31 $48.44 $47.85 $47.85 $45.80 170,766
2022-01-25 $48.14 $48.27 $47.95 $48.09 $46.03 56,452
2022-01-24 $48.18 $48.36 $47.84 $48.36 $46.29 202,006
2022-01-21 $48.35 $48.42 $48.28 $48.34 $46.27 53,130
2022-01-20 $48.58 $48.73 $48.35 $48.35 $46.28 26,358
2022-01-19 $48.53 $48.68 $48.40 $48.40 $46.33 89,753
2022-01-18 $48.58 $48.64 $48.45 $48.45 $46.38 71,668
2022-01-14 $48.69 $48.83 $48.68 $48.81 $46.72 37,624
2022-01-13 $48.93 $48.93 $48.70 $48.70 $46.62 491,442
2022-01-12 $48.91 $48.91 $48.81 $48.87 $46.78 74,485
2022-01-11 $48.60 $48.78 $48.43 $48.74 $46.66 128,665
2022-01-10 $48.42 $48.57 $48.11 $48.56 $46.48 17,122
2022-01-07 $48.60 $48.61 $48.43 $48.54 $46.46 98,955
2022-01-06 $48.56 $48.73 $48.53 $48.53 $46.45 28,939
2022-01-05 $49.00 $49.01 $48.59 $48.59 $46.51 49,219
2022-01-04 $49.12 $49.12 $48.87 $49.01 $46.91 112,590
2022-01-03 $49.02 $49.05 $48.91 $49.05 $46.95 88,846
2021-12-31 $49.04 $49.09 $48.99 $48.99 $46.89 162,149
2021-12-30 $49.12 $49.12 $49.00 $49.05 $46.95 125,832
2021-12-29 $49.14 $49.14 $49.04 $49.05 $46.95 62,285
2021-12-28 $49.23 $49.23 $49.06 $49.10 $47.00 200,515
2021-12-27 $49.19 $49.22 $49.14 $49.16 $47.06 969,992
2021-12-23 $49.07 $49.18 $49.04 $49.15 $47.04 321,247
2021-12-22 $48.90 $49.03 $48.87 $49.00 $46.90 110,149
2021-12-21 $48.78 $48.90 $48.70 $48.90 $46.81 147,164
2021-12-20 $48.54 $48.67 $48.47 $48.66 $46.58 259,705
2021-12-17 $48.70 $48.75 $48.55 $48.70 $46.62 87,480
2021-12-16 $49.44 $49.45 $49.26 $49.32 $46.63 52,618
2021-12-15 $49.21 $49.47 $49.15 $49.46 $46.76 151,903
2021-12-14 $49.22 $49.25 $49.04 $49.21 $46.53 74,893
2021-12-13 $49.31 $49.34 $49.24 $49.29 $46.60 112,571
2021-12-10 $49.28 $49.30 $49.18 $49.30 $46.61 223,542
2021-12-09 $49.32 $49.35 $49.10 $49.14 $46.46 57,133
2021-12-08 $49.38 $49.41 $49.29 $49.40 $46.71 93,771
2021-12-07 $49.31 $49.49 $49.27 $49.36 $46.67 514,039
2021-12-06 $48.89 $49.20 $48.89 $49.11 $46.43 114,851
2021-12-03 $48.90 $48.90 $48.72 $48.86 $46.19 37,553
2021-12-02 $48.52 $48.88 $48.52 $48.85 $46.18 22,105
2021-12-01 $48.76 $48.87 $48.49 $48.50 $45.86 51,025
2021-11-30 $48.82 $48.93 $48.61 $48.66 $45.80 15,369
2021-11-29 $48.86 $49.04 $48.81 $48.95 $46.08 103,990
2021-11-26 $48.69 $48.69 $48.50 $48.69 $45.83 56,930
2021-11-24 $48.92 $49.04 $48.77 $49.01 $46.13 106,168
2021-11-23 $49.08 $49.08 $48.91 $49.00 $46.12 59,950
2021-11-22 $49.29 $49.35 $49.08 $49.11 $46.23 123,345
2021-11-19 $49.32 $49.39 $49.27 $49.30 $46.41 49,706
2021-11-18 $49.49 $49.49 $49.36 $49.37 $46.47 83,905
2021-11-17 $49.52 $49.52 $49.43 $49.45 $46.55 78,296
2021-11-16 $49.47 $49.54 $49.46 $49.52 $46.61 29,583
2021-11-15 $49.50 $49.53 $49.40 $49.49 $46.58 71,354
2021-11-12 $49.57 $49.63 $49.54 $49.55 $46.64 147,306
2021-11-11 $49.61 $49.61 $49.55 $49.56 $46.65 59,877
2021-11-10 $49.80 $49.80 $49.55 $49.55 $46.64 115,523
2021-11-09 $49.78 $49.86 $49.71 $49.78 $46.86 91,090
2021-11-08 $49.92 $49.92 $49.74 $49.78 $46.86 109,366
2021-11-05 $49.76 $49.84 $49.69 $49.82 $46.90 59,231
2021-11-04 $49.50 $49.65 $49.50 $49.61 $46.70 116,104
2021-11-03 $49.35 $49.52 $49.33 $49.44 $46.54 57,587
2021-11-02 $49.22 $49.43 $49.22 $49.40 $46.50 63,376
2021-11-01 $49.34 $49.42 $49.29 $49.30 $46.41 49,328
2021-10-29 $49.64 $49.65 $49.57 $49.62 $46.51 59,343
2021-10-28 $49.56 $49.68 $49.56 $49.67 $46.55 69,932
2021-10-27 $49.65 $49.65 $49.55 $49.56 $46.45 54,637
2021-10-26 $49.60 $49.70 $49.60 $49.61 $46.50 48,657
2021-10-25 $49.54 $49.62 $49.51 $49.56 $46.45 208,258
2021-10-22 $49.61 $49.63 $49.53 $49.54 $46.43 95,572
2021-10-21 $49.74 $49.75 $49.60 $49.63 $46.51 35,995
2021-10-20 $49.73 $49.74 $49.70 $49.74 $46.62 72,587
2021-10-19 $49.65 $49.72 $49.65 $49.72 $46.60 100,365
2021-10-18 $49.58 $49.70 $49.53 $49.62 $46.51 53,624
2021-10-15 $49.82 $49.82 $49.67 $49.71 $46.59 23,508
2021-10-14 $49.63 $49.75 $49.63 $49.74 $46.62 34,082
2021-10-13 $49.42 $49.48 $49.35 $49.47 $46.37 327,878
2021-10-12 $49.34 $49.43 $49.32 $49.39 $46.29 12,196
2021-10-11 $49.37 $49.47 $49.23 $49.23 $46.14 29,982
2021-10-08 $49.47 $49.52 $49.42 $49.42 $46.32 186,122
2021-10-07 $49.62 $49.68 $49.52 $49.54 $46.43 45,694
2021-10-06 $49.46 $49.57 $49.37 $49.52 $46.42 25,258
2021-10-05 $49.61 $49.64 $49.49 $49.55 $46.44 30,969
2021-10-04 $49.68 $49.68 $49.46 $49.56 $46.45 40,811
2021-10-01 $49.72 $49.79 $49.55 $49.70 $46.58 93,609
2021-09-30 $49.91 $49.93 $49.76 $49.84 $46.53 23,062
2021-09-29 $49.88 $49.95 $49.80 $49.90 $46.58 56,489
2021-09-28 $49.93 $49.93 $49.78 $49.79 $46.48 67,120
2021-09-27 $49.98 $50.03 $49.95 $50.02 $46.69 55,955
2021-09-24 $50.09 $50.10 $50.02 $50.07 $46.74 24,378
2021-09-23 $50.17 $50.23 $50.09 $50.12 $46.79 35,287
2021-09-22 $50.10 $50.16 $50.02 $50.05 $46.72 51,538
2021-09-21 $49.95 $49.98 $49.88 $49.96 $46.64 10,565
2021-09-20 $49.87 $49.96 $49.81 $49.95 $46.63 73,293
2021-09-17 $50.14 $50.14 $50.03 $50.07 $46.74 260,004
2021-09-16 $50.16 $50.18 $50.01 $50.17 $46.84 88,902
2021-09-15 $50.10 $50.19 $50.05 $50.14 $46.81 92,640
2021-09-14 $50.06 $50.08 $49.96 $50.00 $46.68 60,261
2021-09-13 $49.92 $50.02 $49.87 $50.02 $46.70 29,174
2021-09-10 $50.05 $50.05 $49.86 $49.89 $46.58 39,711
2021-09-09 $49.94 $49.98 $49.88 $49.94 $46.62 135,430
2021-09-08 $49.90 $49.93 $49.82 $49.92 $46.60 109,989
2021-09-07 $50.00 $50.00 $49.81 $49.81 $46.50 25,253
2021-09-03 $49.95 $50.01 $49.94 $49.97 $46.65 49,262
2021-09-02 $49.92 $50.00 $49.92 $49.98 $46.66 127,698
2021-09-01 $49.92 $49.94 $49.84 $49.91 $46.59 114,473
2021-08-31 $50.05 $50.08 $50.01 $50.04 $46.52 109,715
2021-08-30 $50.00 $50.06 $49.97 $50.04 $46.52 242,230
2021-08-27 $49.87 $50.00 $49.85 $49.98 $46.47 210,088
2021-08-26 $49.88 $49.88 $49.77 $49.84 $46.33 81,264
2021-08-25 $49.85 $49.88 $49.80 $49.86 $46.35 435,139
2021-08-24 $49.71 $49.81 $49.71 $49.78 $46.28 52,386
2021-08-23 $49.61 $49.69 $49.61 $49.67 $46.18 83,194
2021-08-20 $49.47 $49.58 $49.47 $49.56 $46.08 138,046
2021-08-19 $49.33 $49.52 $49.33 $49.46 $45.98 65,042
2021-08-18 $49.59 $49.63 $49.46 $49.47 $45.99 28,681
2021-08-17 $49.62 $49.62 $49.52 $49.61 $46.12 35,786
2021-08-16 $49.68 $49.68 $49.60 $49.66 $46.17 27,459
2021-08-13 $49.62 $49.67 $49.59 $49.66 $46.17 59,559
2021-08-12 $49.48 $49.59 $49.47 $49.59 $46.10 139,071
2021-08-11 $49.40 $49.54 $49.40 $49.53 $46.05 85,493
2021-08-10 $49.53 $49.55 $49.40 $49.40 $45.93 20,224
2021-08-09 $49.64 $49.64 $49.53 $49.55 $46.07 49,138
2021-08-06 $49.67 $49.71 $49.64 $49.66 $46.17 31,528
2021-08-05 $49.62 $49.69 $49.61 $49.69 $46.20 127,743
2021-08-04 $49.64 $49.70 $49.62 $49.63 $46.14 44,438
2021-08-03 $49.72 $49.75 $49.66 $49.75 $46.25 26,272
2021-08-02 $49.86 $49.86 $49.67 $49.68 $46.19 172,295
2021-07-30 $50.03 $50.05 $49.95 $49.95 $46.27 217,271
2021-07-29 $49.94 $50.10 $49.94 $50.05 $46.37 43,036
2021-07-28 $49.93 $50.01 $49.89 $49.98 $46.30 415,060
2021-07-27 $49.87 $49.99 $49.84 $49.97 $46.29 193,750
2021-07-26 $50.05 $50.07 $49.96 $49.99 $46.31 163,505
2021-07-23 $49.99 $50.08 $49.99 $50.07 $46.38 68,670
2021-07-22 $49.91 $49.99 $49.89 $49.95 $46.27 96,214
2021-07-21 $49.81 $49.94 $49.81 $49.92 $46.24 77,620
2021-07-20 $49.62 $49.81 $49.58 $49.81 $46.14 92,613
2021-07-19 $49.76 $49.78 $49.54 $49.60 $45.95 475,732
2021-07-16 $50.02 $50.04 $49.94 $49.96 $46.28 74,762
2021-07-15 $50.01 $50.03 $49.96 $50.03 $46.35 447,881
2021-07-14 $50.03 $50.09 $49.97 $50.04 $46.36 25,854
2021-07-13 $50.02 $50.10 $49.95 $49.95 $46.27 29,621
2021-07-12 $50.08 $50.12 $50.05 $50.08 $46.39 21,741
2021-07-09 $50.04 $50.12 $50.04 $50.11 $46.42 13,809
2021-07-08 $50.03 $50.07 $50.00 $50.04 $46.36 42,426
2021-07-07 $50.11 $50.15 $50.03 $50.11 $46.42 90,918
2021-07-06 $50.07 $50.09 $50.01 $50.09 $46.40 38,290
2021-07-02 $50.03 $50.08 $50.01 $50.08 $46.39 33,677
2021-07-01 $49.97 $50.01 $49.96 $50.00 $46.32 19,281
2021-06-30 $50.10 $50.14 $50.09 $50.12 $46.24 90,018
2021-06-29 $50.14 $50.14 $50.08 $50.10 $46.22 62,303
2021-06-28 $50.13 $50.13 $50.03 $50.10 $46.22 232,700
2021-06-25 $50.09 $50.10 $50.05 $50.07 $46.19 47,426
2021-06-24 $50.04 $50.05 $50.02 $50.05 $46.17 34,034
2021-06-23 $49.98 $50.02 $49.93 $49.96 $46.09 13,215
2021-06-22 $49.89 $49.96 $49.82 $49.91 $46.05 94,895
2021-06-21 $49.80 $49.90 $49.78 $49.84 $45.99 34,282
2021-06-18 $49.79 $49.86 $49.74 $49.82 $45.96 121,706
2021-06-17 $49.88 $49.89 $49.83 $49.84 $45.98 38,346
2021-06-16 $49.84 $49.94 $49.74 $49.84 $45.98 23,379
2021-06-15 $49.84 $49.88 $49.83 $49.87 $46.01 21,210
2021-06-14 $49.88 $49.89 $49.82 $49.82 $45.96 29,439
2021-06-11 $49.88 $49.90 $49.86 $49.86 $46.00 10,211
2021-06-10 $49.84 $49.87 $49.81 $49.86 $46.00 72,877
2021-06-09 $49.78 $49.79 $49.72 $49.76 $45.91 65,773
2021-06-08 $49.75 $49.75 $49.64 $49.71 $45.86 30,627
2021-06-07 $49.66 $49.68 $49.59 $49.66 $45.82 14,789
2021-06-04 $49.54 $49.65 $49.54 $49.60 $45.76 21,929
2021-06-03 $49.45 $49.56 $49.45 $49.52 $45.69 80,878
2021-06-02 $49.51 $49.61 $49.49 $49.57 $45.73 9,178
2021-06-01 $49.46 $49.52 $49.43 $49.49 $45.66 26,655
2021-05-28 $49.68 $49.68 $49.55 $49.55 $45.51 31,339
2021-05-27 $49.70 $49.71 $49.62 $49.63 $45.58 29,056
2021-05-26 $49.60 $49.65 $49.52 $49.58 $45.54 75,372
2021-05-25 $49.63 $49.64 $49.58 $49.59 $45.55 27,889
2021-05-24 $49.57 $49.64 $49.56 $49.61 $45.57 15,341
2021-05-21 $49.49 $49.51 $49.45 $49.48 $45.44 13,005
2021-05-20 $49.31 $49.47 $49.30 $49.42 $45.39 31,593
2021-05-19 $49.29 $49.41 $49.23 $49.29 $45.27 56,619
2021-05-18 $49.45 $49.51 $49.41 $49.41 $45.38 23,694
2021-05-17 $49.56 $49.58 $49.45 $49.47 $45.44 25,915
2021-05-14 $49.48 $49.57 $49.48 $49.53 $45.49 29,417
2021-05-13 $49.29 $49.51 $49.29 $49.37 $45.34 8,811
2021-05-12 $49.44 $49.44 $49.24 $49.24 $45.23 7,518
2021-05-11 $49.43 $49.55 $49.38 $49.47 $45.44 95,586
2021-05-10 $49.61 $49.66 $49.57 $49.57 $45.53 64,612
2021-05-07 $49.67 $49.70 $49.63 $49.66 $45.61 12,017
2021-05-06 $49.61 $49.65 $49.58 $49.63 $45.58 13,265
2021-05-05 $49.50 $49.64 $49.50 $49.60 $45.56 22,000
2021-05-04 $49.51 $49.52 $49.42 $49.50 $45.46 17,865
2021-05-03 $49.57 $49.60 $49.56 $49.57 $45.53 16,600
2021-04-30 $49.75 $49.76 $49.70 $49.74 $45.47 18,202
2021-04-29 $49.79 $49.79 $49.72 $49.74 $45.48 70,105
2021-04-28 $49.64 $49.75 $49.59 $49.70 $45.44 19,306
2021-04-27 $49.69 $49.69 $49.63 $49.63 $45.38 14,191
2021-04-26 $49.64 $49.74 $49.64 $49.67 $45.41 29,554
2021-04-23 $49.52 $49.69 $49.52 $49.60 $45.35 10,750
2021-04-22 $49.60 $49.62 $49.52 $49.55 $45.30 9,232
2021-04-21 $49.53 $49.57 $49.48 $49.56 $45.31 16,241
2021-04-20 $49.49 $49.49 $49.41 $49.47 $45.23 30,364
2021-04-19 $49.54 $49.58 $49.50 $49.54 $45.29 53,388
2021-04-16 $49.66 $49.66 $49.57 $49.62 $45.37 18,279
2021-04-15 $49.55 $49.70 $49.55 $49.68 $45.42 6,414
2021-04-14 $49.48 $49.57 $49.45 $49.51 $45.26 6,047
2021-04-13 $49.44 $49.52 $49.41 $49.52 $45.27 21,228
2021-04-12 $49.50 $49.52 $49.42 $49.51 $45.27 12,750
2021-04-09 $49.56 $49.67 $49.49 $49.56 $45.31 32,948
2021-04-08 $49.54 $49.63 $49.52 $49.52 $45.28 26,708
2021-04-07 $49.61 $49.61 $49.52 $49.57 $45.32 33,040
2021-04-06 $49.51 $49.59 $49.50 $49.54 $45.29 5,743
2021-04-05 $49.43 $49.49 $49.39 $49.45 $45.21 155,668
2021-04-01 $49.33 $49.41 $49.31 $49.40 $45.16 12,423
2021-03-31 $49.42 $49.55 $49.42 $49.53 $45.06 11,683
2021-03-30 $49.41 $49.44 $49.35 $49.35 $44.90 30,609
2021-03-29 $49.34 $49.51 $49.34 $49.47 $45.01 8,429
2021-03-26 $49.39 $49.46 $49.28 $49.46 $44.99 20,524
2021-03-25 $49.20 $49.34 $49.17 $49.32 $44.87 9,601
2021-03-24 $49.26 $49.43 $49.24 $49.24 $44.80 13,772
2021-03-23 $49.09 $49.22 $49.09 $49.15 $44.72 17,861
2021-03-22 $49.10 $49.25 $49.10 $49.14 $44.71 13,935
2021-03-19 $48.82 $49.02 $48.76 $49.01 $44.59 10,647
2021-03-18 $49.01 $49.05 $48.83 $48.84 $44.43 21,244
2021-03-17 $49.02 $49.30 $49.02 $49.16 $44.73 38,200
2021-03-16 $49.15 $49.20 $49.08 $49.10 $44.67 17,845
2021-03-15 $49.20 $49.24 $49.10 $49.24 $44.79 12,642
2021-03-12 $49.25 $49.25 $49.14 $49.23 $44.79 19,154
2021-03-11 $49.31 $49.35 $49.28 $49.31 $44.86 28,362
2021-03-10 $49.00 $49.17 $49.00 $49.17 $44.73 5,329
2021-03-09 $48.96 $49.10 $48.93 $48.93 $44.51 16,044
2021-03-08 $49.14 $49.23 $48.81 $48.82 $44.41 13,024
2021-03-05 $49.21 $49.32 $48.93 $49.19 $44.75 41,914
2021-03-04 $49.34 $49.39 $48.92 $49.07 $44.64 14,165
2021-03-03 $49.36 $49.36 $49.25 $49.25 $44.81 180,913
2021-03-02 $49.53 $49.53 $49.37 $49.41 $44.95 103,870
2021-03-01 $49.21 $49.51 $49.15 $49.43 $44.97 20,486
2021-02-26 $49.43 $49.44 $49.22 $49.30 $44.66 24,461
2021-02-25 $49.67 $49.67 $49.25 $49.34 $44.70 19,066
2021-02-24 $49.59 $49.75 $49.53 $49.75 $45.07 60,481
2021-02-23 $49.47 $49.73 $49.36 $49.72 $45.05 16,302
2021-02-22 $49.59 $49.61 $49.51 $49.51 $44.85 14,173
2021-02-19 $49.68 $49.68 $49.61 $49.61 $44.94 12,423
2021-02-18 $49.57 $49.68 $49.57 $49.62 $44.95 12,351
2021-02-17 $49.56 $49.68 $49.56 $49.65 $44.98 38,530
2021-02-16 $49.67 $49.68 $49.62 $49.65 $44.98 70,913
2021-02-12 $49.65 $49.78 $49.65 $49.76 $45.08 264,884
2021-02-11 $49.62 $49.68 $49.56 $49.67 $44.99 17,109
2021-02-10 $49.63 $49.69 $49.53 $49.61 $44.94 8,164
2021-02-09 $49.64 $49.67 $49.57 $49.57 $44.91 12,115
2021-02-08 $49.59 $49.70 $49.57 $49.68 $45.00 12,185
2021-02-05 $49.55 $49.61 $49.50 $49.54 $44.88 14,213
2021-02-04 $49.44 $49.45 $49.39 $49.42 $44.77 13,251
2021-02-03 $49.24 $49.40 $49.24 $49.27 $44.64 9,625
2021-02-02 $49.26 $49.31 $49.21 $49.25 $44.62 9,366
2021-02-01 $48.96 $49.15 $48.95 $49.08 $44.46 18,595
2021-01-29 $49.33 $49.38 $49.15 $49.17 $44.32 11,803
2021-01-28 $49.46 $49.49 $49.29 $49.29 $44.43 4,505
2021-01-27 $49.15 $49.38 $49.14 $49.19 $44.34 19,793
2021-01-26 $49.41 $49.47 $49.38 $49.43 $44.55 11,330
2021-01-25 $49.48 $49.48 $49.31 $49.46 $44.58 23,595
2021-01-22 $49.46 $49.54 $49.41 $49.47 $44.59 16,868
2021-01-21 $49.62 $49.62 $49.49 $49.55 $44.66 7,290
2021-01-20 $49.57 $49.59 $49.44 $49.59 $44.70 313,375
2021-01-19 $49.36 $49.44 $49.26 $49.43 $44.55 15,848
2021-01-15 $49.27 $49.34 $49.19 $49.25 $44.39 8,108
2021-01-14 $49.34 $49.36 $49.22 $49.26 $44.39 22,599
2021-01-13 $49.13 $49.25 $49.13 $49.24 $44.38 57,737
2021-01-12 $49.03 $49.16 $48.94 $49.12 $44.27 10,775
2021-01-11 $49.08 $49.15 $49.01 $49.05 $44.21 8,657
2021-01-08 $49.20 $49.27 $49.09 $49.21 $44.35 32,595
2021-01-07 $49.18 $49.20 $49.08 $49.16 $44.31 12,643
2021-01-06 $48.99 $49.18 $48.98 $48.98 $44.15 71,993
2021-01-05 $48.91 $49.09 $48.91 $49.07 $44.23 195,645
2021-01-04 $49.20 $49.20 $48.84 $49.01 $44.17 40,591
2020-12-31 $49.04 $49.14 $49.04 $49.12 $44.27 12,944
2020-12-30 $49.03 $49.12 $49.03 $49.10 $44.25 4,610
2020-12-29 $49.06 $49.06 $48.95 $49.00 $44.16 27,210
2020-12-28 $49.01 $49.10 $48.98 $49.00 $44.16 24,510
2020-12-24 $48.88 $48.92 $48.87 $48.92 $44.09 16,138
2020-12-23 $48.72 $48.88 $48.72 $48.85 $44.02 99,264
2020-12-22 $48.64 $48.69 $48.64 $48.66 $43.86 18,271
2020-12-21 $48.68 $48.70 $48.59 $48.67 $43.87 58,293
2020-12-18 $48.87 $48.87 $48.75 $48.78 $43.97 80,937
2020-12-17 $48.99 $49.02 $48.99 $49.02 $43.93 14,518
2020-12-16 $48.91 $48.96 $48.83 $48.94 $43.87 13,507
2020-12-15 $48.84 $49.01 $48.84 $48.97 $43.89 11,323
2020-12-14 $48.90 $48.91 $48.77 $48.77 $43.71 10,099
2020-12-11 $48.86 $48.88 $48.75 $48.80 $43.74 340,821
2020-12-10 $48.75 $48.87 $48.73 $48.86 $43.79 7,848
2020-12-09 $48.89 $48.89 $48.73 $48.77 $43.71 13,850
2020-12-08 $48.79 $48.89 $48.77 $48.86 $43.79 10,312
2020-12-07 $48.70 $48.81 $48.70 $48.80 $43.74 7,623
2020-12-04 $48.66 $48.79 $48.66 $48.77 $43.71 5,177
2020-12-03 $48.52 $48.60 $48.52 $48.54 $43.50 24,227
2020-12-02 $48.32 $48.45 $48.32 $48.44 $43.42 3,915
2020-12-01 $48.31 $48.34 $48.23 $48.31 $43.30 15,134
2020-11-30 $48.43 $48.43 $48.22 $48.38 $43.12 25,750
2020-11-27 $48.36 $48.42 $48.36 $48.39 $43.13 4,727
2020-11-25 $48.27 $48.38 $48.27 $48.35 $43.10 10,977
2020-11-24 $48.29 $48.39 $48.24 $48.26 $43.02 6,444
2020-11-23 $48.08 $48.09 $48.03 $48.07 $42.85 6,784
2020-11-20 $48.01 $48.04 $47.96 $47.99 $42.78 51,743
2020-11-19 $47.87 $48.11 $47.80 $48.10 $42.87 11,678
2020-11-18 $47.96 $47.96 $47.83 $47.83 $42.63 22,106
2020-11-17 $47.74 $47.92 $47.72 $47.88 $42.68 17,131
2020-11-16 $47.70 $47.92 $47.52 $47.75 $42.56 58,754
2020-11-13 $47.45 $47.62 $47.45 $47.58 $42.41 8,296
2020-11-12 $47.65 $47.65 $47.14 $47.45 $42.29 44,429
2020-11-11 $47.71 $47.73 $47.62 $47.67 $42.49 11,917
2020-11-10 $47.70 $47.73 $47.61 $47.69 $42.51 12,926
2020-11-09 $47.90 $47.96 $47.58 $47.58 $42.41 20,882
2020-11-06 $47.26 $47.26 $47.08 $47.15 $42.02 9,771
2020-11-05 $47.19 $47.29 $47.14 $47.14 $42.02 7,069
2020-11-04 $46.79 $47.11 $46.58 $46.96 $41.86 8,792
2020-11-03 $46.33 $46.52 $46.29 $46.50 $41.45 9,377
2020-11-02 $46.23 $46.29 $46.03 $46.21 $41.19 21,756
2020-10-30 $46.17 $46.33 $46.06 $46.33 $41.05 6,885
2020-10-29 $46.15 $46.33 $46.07 $46.21 $40.95 18,664
2020-10-28 $46.28 $46.30 $46.10 $46.23 $40.96 16,166
2020-10-27 $46.65 $46.68 $46.53 $46.57 $41.27 10,192
2020-10-26 $46.73 $46.73 $46.59 $46.61 $41.30 7,331
2020-10-23 $46.99 $47.00 $46.62 $46.94 $41.59 17,890
2020-10-22 $46.87 $47.00 $46.79 $46.95 $41.60 6,552
2020-10-21 $46.94 $46.96 $46.77 $46.84 $41.51 13,457
2020-10-20 $46.79 $46.94 $46.77 $46.86 $41.52 8,143
2020-10-19 $46.84 $46.89 $46.65 $46.67 $41.35 13,384
2020-10-16 $46.93 $47.06 $46.79 $46.79 $41.46 17,620
2020-10-15 $46.70 $46.86 $46.69 $46.86 $41.53 9,101
2020-10-14 $46.94 $46.97 $46.83 $46.92 $41.57 21,098
2020-10-13 $47.06 $47.06 $46.92 $46.96 $41.61 12,522
2020-10-12 $47.32 $47.32 $47.00 $47.18 $41.80 19,709
2020-10-09 $46.79 $46.92 $46.79 $46.86 $41.52 4,035
2020-10-08 $46.71 $46.95 $46.70 $46.77 $41.44 16,174
2020-10-07 $46.68 $46.73 $46.62 $46.69 $41.37 11,532
2020-10-06 $46.64 $46.77 $46.49 $46.49 $41.19 7,926
2020-10-05 $46.41 $46.60 $46.41 $46.54 $41.24 9,937
2020-10-02 $46.27 $46.38 $46.19 $46.31 $41.04 10,785
2020-10-01 $46.34 $46.51 $46.30 $46.35 $41.07 6,039
2020-09-30 $46.42 $46.67 $46.41 $46.50 $40.97 7,884
2020-09-29 $46.30 $46.38 $46.22 $46.34 $40.83 4,000
2020-09-28 $46.27 $46.50 $46.21 $46.31 $40.80 16,348
2020-09-25 $45.99 $46.15 $45.99 $46.07 $40.59 7,924
2020-09-24 $46.03 $46.25 $45.98 $46.10 $40.62 15,732
2020-09-23 $46.61 $46.61 $46.17 $46.23 $40.73 7,895
2020-09-22 $46.51 $46.52 $46.44 $46.51 $40.98 10,051
2020-09-21 $46.70 $46.70 $46.38 $46.49 $40.96 16,865
2020-09-18 $46.99 $46.99 $46.76 $46.81 $41.24 23,915
2020-09-17 $46.80 $47.02 $46.80 $46.94 $41.36 7,345
2020-09-16 $47.05 $47.17 $46.93 $47.00 $41.41 46,699
2020-09-15 $46.99 $47.02 $46.93 $46.97 $41.39 5,468
2020-09-14 $47.00 $47.20 $46.87 $46.93 $41.35 21,383
2020-09-11 $46.89 $47.03 $46.68 $46.89 $41.32 13,016
2020-09-10 $47.00 $47.04 $46.73 $46.79 $41.23 26,107
2020-09-09 $47.01 $47.01 $46.79 $46.87 $41.29 26,299
2020-09-08 $46.64 $46.82 $46.52 $46.66 $41.11 8,594
2020-09-04 $47.04 $47.16 $46.50 $46.91 $41.33 19,982
2020-09-03 $47.01 $47.05 $46.75 $46.98 $41.40 21,201
2020-09-02 $47.17 $47.28 $47.01 $47.23 $41.62 9,292
2020-09-01 $46.81 $47.12 $46.79 $47.12 $41.52 18,474
2020-08-31 $47.22 $47.23 $47.11 $47.17 $41.31 4,020
2020-08-28 $47.27 $47.27 $47.20 $47.21 $41.35 26,431
2020-08-27 $47.25 $47.75 $47.12 $47.18 $41.31 42,179
2020-08-26 $47.20 $47.47 $47.15 $47.16 $41.30 126,355
2020-08-25 $47.19 $47.19 $47.01 $47.13 $41.28 24,261
2020-08-24 $46.94 $47.06 $46.94 $47.05 $41.21 9,636
2020-08-21 $46.81 $46.91 $46.52 $46.85 $41.03 10,628
2020-08-20 $46.61 $46.79 $46.61 $46.78 $40.97 10,541
2020-08-19 $46.75 $46.84 $46.71 $46.76 $40.95 7,504
2020-08-18 $46.79 $46.90 $46.70 $46.89 $41.07 18,391
2020-08-17 $46.55 $46.90 $46.55 $46.90 $41.07 27,790
2020-08-14 $46.51 $46.61 $46.37 $46.54 $40.76 66,779
2020-08-13 $46.71 $46.87 $46.66 $46.69 $40.89 9,348
2020-08-12 $46.80 $46.87 $46.74 $46.74 $40.93 6,862
2020-08-11 $46.93 $47.00 $46.62 $46.67 $40.87 44,693
2020-08-10 $46.94 $46.98 $46.86 $46.91 $41.08 6,046
2020-08-07 $47.00 $47.14 $46.82 $46.95 $41.12 12,459
2020-08-06 $46.84 $47.20 $46.84 $46.92 $41.09 8,955
2020-08-05 $46.84 $46.95 $46.77 $46.85 $41.03 9,084
2020-08-04 $46.73 $46.78 $46.64 $46.69 $40.89 8,162
2020-08-03 $46.70 $46.88 $46.61 $46.74 $40.93 13,276
2020-07-31 $46.77 $47.01 $46.72 $47.01 $40.94 15,559
2020-07-30 $46.82 $46.88 $46.80 $46.87 $40.82 10,301
2020-07-29 $46.71 $46.87 $46.68 $46.82 $40.78 10,687
2020-07-28 $46.68 $46.68 $46.48 $46.48 $40.48 6,799
2020-07-27 $46.53 $46.76 $46.51 $46.69 $40.67 11,258
2020-07-24 $46.48 $46.63 $46.47 $46.58 $40.57 38,455
2020-07-23 $46.50 $46.61 $46.17 $46.36 $40.38 6,884
2020-07-22 $46.44 $47.77 $46.37 $46.51 $40.51 33,361
2020-07-21 $46.34 $46.44 $46.27 $46.32 $40.35 5,508
2020-07-20 $45.90 $46.15 $45.90 $46.14 $40.18 4,002
2020-07-17 $45.86 $45.87 $45.72 $45.84 $39.92 10,622
2020-07-16 $45.61 $45.76 $45.61 $45.72 $39.82 6,529
2020-07-15 $45.63 $45.91 $45.47 $45.79 $39.88 37,200
2020-07-14 $45.19 $45.42 $45.19 $45.39 $39.53 6,600
2020-07-13 $45.35 $45.45 $44.93 $44.94 $39.14 6,860
2020-07-10 $45.14 $45.26 $45.14 $45.24 $39.40 3,100
2020-07-09 $45.15 $45.21 $44.92 $45.13 $39.31 24,375
2020-07-08 $45.02 $45.29 $45.02 $45.22 $39.39 16,200
2020-07-07 $45.39 $45.52 $45.09 $45.09 $39.27 4,300
2020-07-06 $45.25 $45.43 $45.25 $45.40 $39.54 9,500
2020-07-02 $45.15 $45.24 $45.00 $45.04 $39.23 18,075
2020-07-01 $44.82 $44.90 $44.80 $44.90 $39.11 4,809
2020-06-30 $44.63 $45.03 $44.63 $44.95 $38.94 21,144
2020-06-29 $44.78 $44.88 $44.49 $44.58 $38.62 9,187
2020-06-26 $45.15 $45.19 $44.80 $44.80 $38.80 6,847
2020-06-25 $45.12 $45.32 $44.95 $45.28 $39.22 16,755
2020-06-24 $45.64 $45.64 $45.03 $45.29 $39.23 14,098
2020-06-23 $45.85 $46.03 $45.80 $45.84 $39.71 39,326
2020-06-22 $45.79 $45.95 $45.76 $45.82 $39.69 14,736
2020-06-19 $45.99 $46.16 $45.70 $45.81 $39.68 16,613
2020-06-18 $45.81 $45.99 $45.80 $45.88 $39.74 12,146
2020-06-17 $46.11 $46.17 $45.93 $45.94 $39.80 9,450
2020-06-16 $46.46 $46.46 $45.93 $45.93 $39.78 13,163
2020-06-15 $45.27 $46.16 $45.10 $45.96 $39.81 100,170
2020-06-12 $45.63 $45.66 $45.24 $45.44 $39.36 9,054
2020-06-11 $45.49 $45.58 $44.95 $45.03 $39.01 14,937
2020-06-10 $46.20 $46.38 $46.00 $46.32 $40.13 6,037
2020-06-09 $46.37 $46.37 $46.09 $46.24 $40.05 10,365
2020-06-08 $46.59 $46.87 $46.44 $46.87 $40.60 23,952
2020-06-05 $46.32 $46.73 $46.32 $46.45 $40.23 20,302
2020-06-04 $45.75 $46.09 $45.64 $45.82 $39.69 27,353
2020-06-03 $45.66 $45.95 $45.62 $45.81 $39.68 15,294
2020-06-02 $44.87 $45.46 $44.87 $45.42 $39.34 6,462
2020-06-01 $44.39 $44.88 $44.39 $44.83 $38.83 18,293
2020-05-29 $44.43 $44.98 $44.40 $44.77 $38.59 9,121
2020-05-28 $44.47 $44.74 $44.44 $44.44 $38.30 5,694
2020-05-27 $44.16 $44.47 $44.16 $44.40 $38.27 4,816
2020-05-26 $44.32 $44.47 $44.21 $44.21 $38.11 19,561
2020-05-22 $43.61 $43.85 $43.53 $43.85 $37.80 8,741
2020-05-21 $43.56 $43.65 $43.53 $43.58 $37.56 4,204
2020-05-20 $43.47 $43.73 $43.44 $43.64 $37.62 15,470
2020-05-19 $43.00 $43.15 $42.92 $43.01 $37.07 97,927
2020-05-18 $42.88 $43.00 $42.75 $43.00 $37.07 10,615
2020-05-15 $42.05 $42.43 $41.97 $42.30 $36.46 22,725
2020-05-14 $42.18 $42.31 $41.84 $42.23 $36.40 6,894
2020-05-13 $42.43 $42.58 $42.15 $42.29 $36.46 6,902
2020-05-12 $42.88 $42.92 $42.55 $42.59 $36.71 9,202
2020-05-11 $42.70 $42.73 $42.54 $42.64 $36.75 35,862
2020-05-08 $42.57 $42.76 $42.46 $42.76 $36.86 101,970
2020-05-07 $42.48 $42.58 $42.31 $42.34 $36.50 7,077
2020-05-06 $42.49 $42.49 $42.19 $42.22 $36.39 14,101
2020-05-05 $42.19 $42.46 $42.19 $42.33 $36.49 11,619
2020-05-04 $41.96 $42.12 $41.96 $42.06 $36.25 2,462
2020-05-01 $42.49 $42.49 $42.12 $42.20 $36.38 143,848
2020-04-30 $42.76 $43.07 $42.65 $43.04 $36.90 122,661
2020-04-29 $42.40 $44.99 $42.40 $42.86 $36.75 152,529
2020-04-28 $42.33 $42.34 $42.00 $42.08 $36.08 8,537
2020-04-27 $42.06 $42.47 $42.06 $42.47 $36.42 50,427
2020-04-24 $42.05 $42.05 $41.74 $41.96 $35.98 12,094
2020-04-23 $42.42 $42.49 $41.99 $42.18 $36.17 13,854
2020-04-22 $42.09 $42.83 $41.90 $42.31 $36.28 18,092
2020-04-21 $41.95 $42.74 $41.33 $41.96 $35.98 29,153
2020-04-20 $42.72 $42.98 $42.47 $42.48 $36.42 13,464
2020-04-17 $43.31 $43.44 $42.51 $43.18 $37.03 22,721
2020-04-16 $42.86 $42.89 $42.45 $42.89 $36.78 48,341
2020-04-15 $42.50 $42.85 $42.28 $42.79 $36.69 23,093
2020-04-14 $43.57 $43.62 $42.96 $43.36 $37.18 12,479
2020-04-13 $44.00 $44.00 $42.72 $43.16 $37.01 18,188
2020-04-09 $43.20 $44.20 $43.20 $43.80 $37.56 48,785
2020-04-08 $40.22 $41.09 $40.18 $40.93 $35.09 64,880
2020-04-07 $40.60 $40.65 $39.89 $39.97 $34.27 35,778
2020-04-06 $39.95 $40.09 $39.83 $40.03 $34.32 18,485
2020-04-03 $40.20 $40.25 $39.54 $39.81 $34.13 8,575
2020-04-02 $40.20 $40.43 $39.75 $40.14 $34.42 12,716
2020-04-01 $40.10 $40.32 $39.86 $39.96 $34.26 32,613
2020-03-31 $40.99 $41.17 $40.63 $40.97 $34.92 94,127
2020-03-30 $40.66 $41.20 $40.35 $41.16 $35.08 26,224
2020-03-27 $39.59 $41.01 $39.59 $40.38 $34.41 47,506
2020-03-26 $38.97 $40.59 $38.97 $40.43 $34.46 158,760
2020-03-25 $37.90 $39.31 $37.88 $38.69 $32.97 54,354
2020-03-24 $37.99 $39.11 $37.40 $38.15 $32.51 67,043
2020-03-23 $37.70 $37.88 $36.86 $37.36 $31.84 32,423
2020-03-20 $38.58 $38.68 $37.73 $37.84 $32.25 32,556
2020-03-19 $39.05 $39.58 $37.83 $38.59 $32.89 78,659
2020-03-18 $39.95 $40.58 $38.93 $39.60 $33.75 74,397
2020-03-17 $40.63 $41.95 $39.83 $41.34 $35.23 88,068
2020-03-16 $40.75 $42.20 $39.44 $40.34 $34.38 68,511
2020-03-13 $43.12 $43.95 $42.59 $43.91 $37.42 51,809
2020-03-12 $42.27 $43.77 $39.18 $42.45 $36.18 71,979
2020-03-11 $44.28 $44.57 $43.89 $44.21 $37.68 48,498
2020-03-10 $45.02 $45.29 $44.60 $45.25 $38.56 116,054
2020-03-09 $43.08 $44.66 $43.08 $44.38 $37.82 68,058
2020-03-06 $46.76 $46.95 $46.61 $46.90 $39.97 6,852
2020-03-05 $47.80 $47.80 $47.15 $47.56 $40.53 70,625
2020-03-04 $47.82 $48.07 $47.82 $48.07 $40.97 8,862
2020-03-03 $47.63 $47.91 $47.20 $47.48 $40.46 16,023
2020-03-02 $47.20 $47.63 $47.05 $47.63 $40.59 34,468
2020-02-28 $46.78 $47.53 $46.45 $47.53 $40.31 291,750
2020-02-27 $47.56 $47.99 $47.30 $47.39 $40.20 27,277
2020-02-26 $48.07 $48.21 $47.97 $48.21 $40.89 13,618
2020-02-25 $48.57 $48.57 $47.95 $47.98 $40.70 34,783
2020-02-24 $48.34 $48.58 $48.34 $48.46 $41.10 16,291
2020-02-21 $49.05 $49.05 $48.88 $48.97 $41.53 101,103
2020-02-20 $49.01 $49.08 $48.94 $49.05 $41.60 46,129
2020-02-19 $49.01 $49.02 $48.97 $49.00 $41.56 29,737
2020-02-18 $48.87 $49.01 $48.87 $48.98 $41.54 26,203
2020-02-14 $49.00 $49.03 $48.95 $49.03 $41.59 29,873
2020-02-13 $48.92 $49.05 $48.92 $48.99 $41.56 20,391
2020-02-12 $48.91 $49.03 $48.88 $49.03 $41.59 25,430
2020-02-11 $48.85 $48.85 $48.73 $48.78 $41.37 25,599
2020-02-10 $48.74 $48.74 $48.70 $48.72 $41.32 21,767
2020-02-07 $48.69 $48.71 $48.64 $48.71 $41.31 8,926
2020-02-06 $48.94 $49.01 $48.66 $48.75 $41.35 33,559
2020-02-05 $48.68 $48.71 $48.61 $48.66 $41.27 54,410
2020-02-04 $48.52 $48.54 $48.47 $48.52 $41.15 10,447
2020-02-03 $48.30 $48.48 $48.27 $48.30 $40.97 87,822
2020-01-31 $48.60 $48.66 $48.40 $48.48 $40.91 43,359
2020-01-30 $48.65 $48.80 $48.54 $48.79 $41.17 16,033
2020-01-29 $48.77 $48.77 $48.62 $48.66 $41.06 27,167
2020-01-28 $48.50 $48.72 $48.50 $48.65 $41.05 21,430
2020-01-27 $48.37 $48.40 $48.25 $48.31 $40.77 12,642
2020-01-24 $48.89 $48.89 $48.60 $48.62 $41.03 9,066
2020-01-23 $48.89 $48.92 $48.79 $48.88 $41.24 9,181
2020-01-22 $49.01 $49.01 $48.95 $48.99 $41.34 11,127
2020-01-21 $49.07 $49.08 $48.95 $48.95 $41.31 11,993
2020-01-17 $49.05 $49.10 $49.02 $49.07 $41.41 16,921
2020-01-16 $49.06 $49.10 $49.00 $49.10 $41.43 15,384
2020-01-15 $48.99 $49.00 $48.96 $48.99 $41.34 14,001
2020-01-14 $48.92 $48.96 $48.90 $48.94 $41.30 20,905
2020-01-13 $48.86 $48.98 $48.85 $48.98 $41.33 20,286
2020-01-10 $48.88 $48.94 $48.86 $48.92 $41.28 8,993
2020-01-09 $48.88 $48.94 $48.82 $48.91 $41.27 41,056
2020-01-08 $48.85 $48.85 $48.78 $48.79 $41.17 9,498
2020-01-07 $48.82 $48.82 $48.76 $48.78 $41.16 11,617
2020-01-06 $48.78 $48.78 $48.73 $48.78 $41.16 43,589
2020-01-03 $48.70 $48.75 $48.70 $48.74 $41.13 40,501
2020-01-02 $48.65 $48.75 $48.65 $48.75 $41.14 15,847
2019-12-31 $48.58 $48.61 $48.52 $48.57 $40.99 8,960
2019-12-30 $48.65 $48.65 $48.54 $48.58 $40.99 10,032
2019-12-27 $48.65 $48.65 $48.61 $48.63 $41.04 10,531
2019-12-26 $48.58 $48.62 $48.57 $48.62 $41.03 19,197
2019-12-24 $48.52 $48.54 $48.50 $48.52 $40.94 2,774
2019-12-23 $48.58 $48.58 $48.50 $48.54 $40.96 49,850
2019-12-20 $48.60 $48.63 $48.44 $48.45 $40.88 44,756
2019-12-19 $48.70 $48.75 $48.70 $48.73 $40.91 12,452
2019-12-18 $48.66 $48.73 $48.58 $48.69 $40.87 32,455
2019-12-17 $48.34 $48.57 $48.34 $48.57 $40.77 18,572
2019-12-16 $48.35 $48.35 $48.27 $48.33 $40.57 40,037
2019-12-13 $48.13 $48.27 $48.13 $48.24 $40.49 115,971
2019-12-12 $48.07 $48.16 $48.00 $48.13 $40.40 20,562
2019-12-11 $47.89 $47.96 $47.84 $47.96 $40.26 40,686
2019-12-10 $47.69 $47.80 $47.69 $47.79 $40.11 9,577
2019-12-09 $47.63 $47.72 $47.59 $47.71 $40.05 69,160
2019-12-06 $47.65 $47.72 $47.63 $47.71 $40.05 204,833
2019-12-05 $47.53 $47.56 $47.50 $47.55 $39.92 33,702
2019-12-04 $47.49 $47.51 $47.47 $47.51 $39.88 13,413
2019-12-03 $47.28 $47.42 $47.25 $47.40 $39.79 101,028
2019-12-02 $47.49 $47.49 $47.24 $47.40 $39.79 87,878
2019-11-29 $47.76 $47.76 $47.70 $47.70 $39.85 9,700
2019-11-27 $47.69 $47.78 $47.67 $47.76 $39.90 18,237
2019-11-26 $47.70 $47.75 $47.68 $47.72 $39.87 27,014
2019-11-25 $47.63 $47.67 $47.56 $47.65 $39.81 29,562
2019-11-22 $47.55 $47.57 $47.49 $47.56 $39.73 21,046
2019-11-21 $47.47 $47.50 $47.40 $47.47 $39.66 30,700
2019-11-20 $47.56 $47.58 $47.44 $47.50 $39.68 13,770
2019-11-19 $47.67 $47.67 $47.55 $47.58 $39.75 157,769
2019-11-18 $47.76 $47.76 $47.70 $47.71 $39.86 29,489
2019-11-15 $47.80 $47.82 $47.76 $47.79 $39.93 116,923
2019-11-14 $47.82 $47.82 $47.68 $47.69 $39.84 91,962
2019-11-13 $47.81 $47.81 $47.70 $47.75 $39.89 22,241
2019-11-12 $47.83 $47.83 $47.76 $47.77 $39.91 14,591
2019-11-11 $47.75 $47.80 $47.75 $47.76 $39.90 14,042
2019-11-08 $47.88 $47.90 $47.74 $47.86 $39.98 211,282
2019-11-07 $47.87 $47.91 $47.82 $47.85 $39.98 20,425
2019-11-06 $47.81 $47.83 $47.81 $47.83 $39.96 16,675
2019-11-05 $47.95 $47.95 $47.81 $47.83 $39.96 10,015
2019-11-04 $47.94 $47.96 $47.89 $47.91 $40.03 18,682
2019-11-01 $47.69 $47.86 $47.69 $47.83 $39.96 32,976
2019-10-31 $48.01 $48.02 $47.89 $47.91 $39.81 31,604
2019-10-30 $48.13 $48.13 $47.98 $48.05 $39.93 101,030
2019-10-29 $48.18 $48.20 $48.12 $48.12 $39.99 239,555
2019-10-28 $48.19 $48.22 $48.18 $48.18 $40.04 44,057
2019-10-25 $48.14 $48.21 $48.12 $48.19 $40.05 8,469
2019-10-24 $48.12 $48.12 $48.06 $48.08 $39.96 10,422
2019-10-23 $48.05 $48.07 $48.00 $48.07 $39.95 13,607
2019-10-22 $48.04 $48.04 $47.99 $48.00 $39.89 30,935
2019-10-21 $48.07 $48.07 $47.98 $48.04 $39.92 13,974
2019-10-18 $48.05 $48.06 $47.96 $48.00 $39.89 28,225
2019-10-17 $47.97 $48.05 $47.97 $48.02 $39.91 268,158
2019-10-16 $47.96 $48.00 $47.91 $47.98 $39.88 120,159
2019-10-15 $47.95 $48.05 $47.93 $47.98 $39.87 22,844
2019-10-14 $47.97 $48.00 $47.90 $47.95 $39.84 11,510
2019-10-11 $47.91 $47.99 $47.83 $47.91 $39.82 24,634
2019-10-10 $47.74 $47.81 $47.70 $47.71 $39.65 8,487
2019-10-09 $47.75 $47.75 $47.64 $47.69 $39.63 21,942
2019-10-08 $47.63 $47.63 $47.52 $47.52 $39.49 7,244
2019-10-07 $47.78 $47.79 $47.70 $47.72 $39.66 20,068
2019-10-04 $47.76 $47.85 $47.70 $47.78 $39.70 13,728
2019-10-03 $47.69 $47.70 $47.46 $47.67 $39.61 92,532
2019-10-02 $47.92 $47.92 $47.60 $47.65 $39.60 48,234
2019-10-01 $48.06 $48.06 $47.84 $47.94 $39.84 12,236
2019-09-30 $48.34 $48.43 $48.32 $48.42 $39.95 13,503
2019-09-27 $48.47 $48.49 $48.36 $48.38 $39.91 7,645
2019-09-26 $48.52 $48.54 $48.41 $48.50 $40.01 8,395
2019-09-25 $48.54 $48.60 $48.45 $48.56 $40.06 14,818
2019-09-24 $48.72 $48.73 $48.50 $48.57 $40.07 4,250
2019-09-23 $48.66 $48.68 $48.63 $48.65 $40.13 5,239
2019-09-20 $48.58 $48.67 $48.58 $48.63 $40.12 3,346
2019-09-19 $48.72 $48.72 $48.59 $48.59 $40.09 15,656
2019-09-18 $48.68 $48.68 $48.53 $48.66 $40.14 7,510
2019-09-17 $48.63 $48.69 $48.60 $48.67 $40.15 7,847
2019-09-16 $48.54 $48.62 $48.53 $48.60 $40.09 16,200
2019-09-13 $48.43 $48.43 $48.36 $48.41 $39.94 3,734
2019-09-12 $48.43 $48.50 $48.37 $48.43 $39.96 12,620
2019-09-11 $48.40 $48.42 $48.36 $48.37 $39.90 15,700
2019-09-10 $48.37 $48.42 $48.27 $48.38 $39.91 3,900
2019-09-09 $48.26 $48.33 $48.20 $48.32 $39.86 10,527
2019-09-06 $48.20 $48.28 $48.15 $48.24 $39.80 4,082
2019-09-05 $48.16 $48.24 $48.14 $48.15 $39.73 103,500
2019-09-04 $48.04 $48.25 $47.98 $48.05 $39.64 14,322
2019-09-03 $48.02 $48.02 $47.82 $47.90 $39.52 10,608
2019-08-30 $48.42 $48.43 $48.30 $48.35 $39.62 14,993
2019-08-29 $48.49 $48.49 $48.35 $48.35 $39.61 7,973
2019-08-28 $48.20 $48.29 $48.16 $48.26 $39.54 4,690
2019-08-27 $48.25 $48.25 $48.09 $48.16 $39.45 11,390
2019-08-26 $48.13 $48.17 $48.05 $48.16 $39.46 7,433
2019-08-23 $48.13 $48.13 $47.84 $47.84 $39.20 4,747
2019-08-22 $48.20 $48.20 $48.05 $48.12 $39.43 9,980
2019-08-21 $48.09 $48.12 $48.01 $48.05 $39.36 15,059
2019-08-20 $47.90 $47.92 $47.89 $47.89 $39.24 7,239
2019-08-19 $47.95 $47.95 $47.86 $47.92 $39.26 14,281
2019-08-16 $47.76 $47.80 $47.70 $47.76 $39.13 10,403
2019-08-15 $47.56 $47.60 $47.47 $47.58 $38.98 13,693
2019-08-14 $47.69 $47.69 $47.41 $47.42 $38.85 10,080
2019-08-13 $47.90 $47.90 $47.84 $47.87 $39.22 2,935
2019-08-12 $47.78 $47.78 $47.67 $47.69 $39.07 12,025
2019-08-09 $47.95 $47.95 $47.71 $47.82 $39.18 12,097
2019-08-08 $47.84 $47.90 $47.78 $47.88 $39.23 14,281
2019-08-07 $47.59 $47.75 $47.50 $47.74 $39.11 9,890
2019-08-06 $47.66 $47.76 $47.61 $47.74 $39.12 11,528
2019-08-05 $47.61 $47.61 $47.37 $47.47 $38.89 11,566
2019-08-02 $47.97 $48.07 $47.90 $48.03 $39.35 20,478
2019-08-01 $48.15 $48.26 $48.01 $48.01 $39.34 5,400
2019-07-31 $48.68 $48.68 $48.48 $48.48 $39.38 4,899
2019-07-30 $48.53 $48.64 $48.53 $48.62 $39.49 107,625
2019-07-29 $48.71 $48.71 $48.58 $48.65 $39.51 2,831
2019-07-26 $48.71 $48.73 $48.60 $48.69 $39.55 5,608
2019-07-25 $48.61 $48.61 $48.53 $48.55 $39.44 4,070
2019-07-24 $48.50 $48.61 $48.50 $48.59 $39.46 5,158
2019-07-23 $48.46 $48.57 $48.46 $48.57 $39.45 7,859
2019-07-22 $48.44 $48.46 $48.40 $48.46 $39.35 3,029
2019-07-19 $48.56 $48.56 $48.28 $48.28 $39.22 8,936
2019-07-18 $48.43 $48.44 $48.31 $48.41 $39.32 2,870
2019-07-17 $48.52 $48.52 $48.43 $48.43 $39.33 3,884
2019-07-16 $48.49 $48.50 $48.41 $48.41 $39.32 4,380
2019-07-15 $48.54 $48.54 $48.46 $48.51 $39.40 4,298
2019-07-12 $48.47 $48.52 $48.46 $48.51 $39.40 7,760
2019-07-11 $48.55 $48.56 $48.40 $48.46 $39.35 68,784
2019-07-10 $48.55 $48.56 $48.52 $48.53 $39.42 7,742
2019-07-09 $48.43 $48.48 $48.41 $48.45 $39.35 9,198
2019-07-08 $48.55 $48.55 $48.42 $48.46 $39.36 9,427
2019-07-05 $48.57 $48.57 $48.47 $48.51 $39.40 951
2019-07-03 $48.62 $48.69 $48.57 $48.68 $39.53 6,648
2019-07-02 $48.49 $48.61 $48.49 $48.61 $39.48 20,376
2019-07-01 $48.61 $48.65 $48.45 $48.49 $39.38 4,183
2019-06-28 $48.74 $48.83 $48.72 $48.83 $39.36 11,815
2019-06-27 $48.74 $48.78 $48.70 $48.74 $39.28 14,488
2019-06-26 $48.77 $48.77 $48.63 $48.63 $39.19 4,506
2019-06-25 $48.79 $48.79 $48.69 $48.69 $39.24 993
2019-06-24 $48.91 $48.93 $48.81 $48.85 $39.37 11,941
2019-06-21 $48.96 $48.98 $48.84 $48.87 $39.38 12,683
2019-06-20 $49.07 $49.07 $48.91 $49.03 $39.51 40,053
2019-06-19 $48.51 $48.78 $48.50 $48.78 $39.31 9,646
2019-06-18 $48.44 $48.50 $48.44 $48.48 $39.07 19,886
2019-06-17 $48.32 $48.34 $48.32 $48.32 $38.94 3,007
2019-06-14 $48.30 $48.37 $48.30 $48.37 $38.98 2,137
2019-06-13 $48.36 $48.37 $48.31 $48.35 $38.97 2,208
2019-06-12 $48.38 $48.38 $48.30 $48.30 $38.92 7,324
2019-06-11 $48.43 $48.48 $48.33 $48.41 $39.01 12,621
2019-06-10 $48.29 $48.40 $48.29 $48.35 $38.97 7,066
2019-06-07 $48.24 $48.34 $48.24 $48.30 $38.92 11,512
2019-06-06 $48.04 $48.14 $47.95 $48.13 $38.79 8,792
2019-06-05 $48.02 $48.07 $47.96 $48.05 $38.72 9,627
2019-06-04 $48.01 $48.07 $47.97 $48.07 $38.74 2,190
2019-06-03 $47.59 $47.73 $47.59 $47.65 $38.40 19,091
2019-05-31 $48.06 $48.13 $47.91 $47.91 $38.38 5,925
2019-05-30 $48.15 $48.18 $48.15 $48.18 $38.59 140
2019-05-29 $48.21 $48.21 $48.16 $48.18 $38.59 42,602
2019-05-28 $48.30 $48.31 $48.24 $48.28 $38.67 7,250
2019-05-24 $48.22 $48.28 $48.22 $48.23 $38.63 1,186
2019-05-23 $48.42 $48.42 $48.25 $48.34 $38.72 31,970
2019-05-22 $48.51 $48.54 $48.45 $48.54 $38.88 5,141
2019-05-21 $48.56 $48.57 $48.52 $48.54 $38.88 13,947
2019-05-20 $48.46 $48.46 $48.37 $48.39 $38.76 2,559
2019-05-17 $48.47 $48.47 $48.40 $48.40 $38.77 991
2019-05-16 $48.54 $48.58 $48.41 $48.46 $38.81 5,776
2019-05-15 $48.27 $48.57 $48.27 $48.35 $38.73 42,787
2019-05-14 $48.25 $48.37 $48.25 $48.30 $38.69 7,300
2019-05-13 $48.35 $48.35 $48.20 $48.20 $38.61 779
2019-05-10 $48.37 $48.60 $48.37 $48.60 $38.93 821
2019-05-09 $48.41 $48.44 $48.41 $48.44 $38.80 195
2019-05-08 $48.44 $48.57 $48.44 $48.50 $38.85 2,969
2019-05-07 $48.64 $48.64 $48.47 $48.48 $38.83 766
2019-05-06 $48.59 $48.78 $48.59 $48.78 $39.07 174
2019-05-03 $48.78 $48.82 $48.74 $48.76 $39.06 4,934
2019-05-02 $48.68 $48.68 $48.63 $48.66 $38.97 721
2019-05-01 $48.79 $48.79 $48.69 $48.69 $39.00 1,026
2019-04-30 $49.03 $49.09 $49.01 $49.07 $39.08 3,038
2019-04-29 $49.07 $49.07 $49.03 $49.06 $39.08 804
2019-04-26 $49.06 $49.06 $49.00 $49.03 $39.05 1,192
2019-04-25 $48.86 $49.01 $48.86 $48.95 $38.99 2,971
2019-04-24 $48.97 $48.99 $48.93 $48.93 $38.97 4,311
2019-04-23 $48.93 $49.01 $48.93 $49.01 $39.03 1,543
2019-04-22 $48.82 $48.85 $48.80 $48.83 $38.89 1,631
2019-04-18 $48.80 $48.86 $48.77 $48.84 $38.89 3,335
2019-04-17 $48.89 $48.90 $48.80 $48.83 $38.89 4,270
2019-04-16 $48.93 $48.93 $48.84 $48.88 $38.93 2,419
2019-04-15 $48.88 $48.88 $48.80 $48.85 $38.91 1,812
2019-04-12 $48.89 $48.89 $48.85 $48.86 $38.91 1,856
2019-04-11 $48.70 $48.80 $48.70 $48.77 $38.85 4,291
2019-04-10 $48.64 $48.67 $48.64 $48.67 $38.76 578
2019-04-09 $48.48 $48.53 $48.48 $48.53 $38.65 997
2019-04-08 $48.49 $48.63 $48.46 $48.54 $38.66 7,114
2019-04-05 $48.58 $48.58 $48.56 $48.56 $38.68 159
2019-04-04 $48.35 $48.45 $48.35 $48.45 $38.59 1,076
2019-04-03 $48.37 $48.44 $48.32 $48.35 $38.51 32,649
2019-04-02 $48.25 $48.32 $48.25 $48.31 $38.47 866
2019-04-01 $48.32 $48.32 $48.29 $48.29 $38.46 560
2019-03-29 $48.59 $48.59 $48.56 $48.59 $38.70 4,339
2019-03-28 $48.38 $48.46 $48.38 $48.46 $38.60 8,738
2019-03-27 $48.31 $48.40 $48.31 $48.37 $38.52 6,698
2019-03-26 $48.44 $48.49 $48.36 $48.37 $38.52 11,028
2019-03-25 $48.25 $48.30 $48.24 $48.28 $38.45 3,787
2019-03-22 $48.32 $48.32 $48.18 $48.18 $38.37 1,783
2019-03-21 $48.48 $48.51 $48.42 $48.42 $38.56 2,886
2019-03-20 $48.21 $48.52 $48.21 $48.42 $38.56 21,633
2019-03-19 $48.26 $48.36 $48.21 $48.21 $38.40 2,316
2019-03-18 $48.34 $48.34 $48.20 $48.24 $38.42 4,262
2019-03-15 $48.31 $48.31 $48.21 $48.24 $38.42 1,639
2019-03-14 $48.06 $48.15 $48.06 $48.12 $38.32 1,208
2019-03-13 $48.03 $48.15 $48.03 $48.13 $38.33 2,731
2019-03-12 $48.02 $48.04 $47.99 $47.99 $38.22 2,517
2019-03-11 $47.84 $47.97 $47.82 $47.92 $38.16 4,170
2019-03-08 $47.57 $47.74 $47.57 $47.74 $38.02 1,209
2019-03-07 $47.79 $47.81 $47.74 $47.78 $38.06 13,785
2019-03-06 $47.92 $47.92 $47.85 $47.86 $38.11 3,189
2019-03-05 $47.98 $48.02 $47.96 $47.99 $38.22 2,365
2019-03-04 $48.14 $48.14 $47.90 $48.05 $38.27 13,473
2019-03-01 $48.09 $48.09 $48.04 $48.05 $38.27 1,376
2019-02-28 $48.31 $48.31 $48.20 $48.22 $38.41 7,994
2019-02-27 $48.30 $48.32 $48.24 $48.27 $38.44 2,414
2019-02-26 $48.19 $48.31 $48.19 $48.26 $38.44 17,476
2019-02-25 $48.17 $48.17 $48.12 $48.14 $38.34 1,298
2019-02-22 $48.00 $48.07 $47.97 $48.04 $38.26 8,198
2019-02-21 $47.95 $47.95 $47.88 $47.88 $38.14 6,038
2019-02-20 $47.96 $47.97 $47.91 $47.93 $38.17 1,726
2019-02-19 $47.88 $47.92 $47.83 $47.85 $38.11 1,694
2019-02-15 $47.82 $47.84 $47.79 $47.84 $38.10 2,361
2019-02-14 $47.70 $47.74 $47.62 $47.68 $37.97 20,665
2019-02-13 $47.77 $47.78 $47.72 $47.73 $38.01 4,195
2019-02-12 $47.85 $47.85 $47.79 $47.79 $38.06 296
2019-02-11 $47.54 $47.61 $47.49 $47.57 $37.89 6,798
2019-02-08 $47.53 $47.56 $47.53 $47.56 $37.88 631
2019-02-07 $47.63 $47.63 $47.54 $47.54 $37.86 2,741
2019-02-06 $47.80 $47.80 $47.72 $47.72 $38.01 6,223
2019-02-05 $47.65 $47.83 $47.65 $47.77 $38.05 10,155
2019-02-04 $47.52 $47.54 $47.50 $47.54 $37.87 3,202
2019-02-01 $47.36 $47.47 $47.36 $47.39 $37.74 8,594
2019-01-31 $47.88 $47.88 $47.87 $47.87 $38.13 231
2019-01-30 $47.42 $47.81 $47.42 $47.71 $38.00 11,278
2019-01-29 $47.43 $47.45 $47.40 $47.40 $37.75 3,242
2019-01-28 $47.41 $47.42 $47.32 $47.37 $37.73 7,099
2019-01-25 $47.54 $47.54 $47.47 $47.47 $37.81 1,663
2019-01-24 $47.31 $47.38 $47.31 $47.38 $37.74 303
2019-01-23 $47.33 $47.35 $47.31 $47.31 $37.68 2,189
2019-01-22 $47.47 $47.47 $47.26 $47.26 $37.64 3,326
2019-01-18 $47.53 $47.59 $47.47 $47.50 $37.83 952
2019-01-17 $47.31 $47.41 $47.31 $47.40 $37.75 908
2019-01-16 $47.30 $47.40 $47.30 $47.32 $37.68 2,229
2019-01-15 $47.16 $47.21 $47.13 $47.21 $37.60 1,839
2019-01-14 $47.10 $47.11 $47.03 $47.03 $37.46 443
2019-01-11 $47.07 $47.20 $47.07 $47.20 $37.59 1,043
2019-01-10 $47.00 $47.40 $47.00 $47.33 $37.70 59,326
2019-01-09 $47.10 $47.10 $47.10 $47.10 $37.51 85
2019-01-08 $46.80 $46.95 $46.80 $46.95 $37.39 22,043
2019-01-07 $46.41 $46.61 $46.41 $46.61 $37.12 14,301
2019-01-04 $45.84 $46.14 $45.84 $46.14 $36.75 2,047
2019-01-03 $45.29 $45.33 $45.29 $45.33 $36.11 428
2019-01-02 $45.26 $45.45 $45.26 $45.45 $36.20 526
2018-12-31 $45.55 $45.55 $45.46 $45.46 $36.20 2,217
2018-12-28 $45.35 $45.47 $45.35 $45.45 $36.19 453
2018-12-27 $45.31 $45.47 $45.11 $45.47 $36.22 669
2018-12-26 $44.86 $45.51 $44.79 $45.51 $36.24 3,347
2018-12-24 $44.70 $44.70 $44.70 $44.70 $35.60 85
2018-12-21 $45.08 $45.14 $45.03 $45.03 $35.87 1,755
2018-12-20 $45.75 $45.78 $45.57 $45.75 $36.43 1,274
2018-12-19 $46.64 $46.64 $46.10 $46.10 $36.72 1,717
2018-12-18 $46.81 $46.81 $46.54 $46.54 $37.07 1,039
2018-12-17 $46.97 $47.02 $46.73 $46.73 $37.22 1,971
2018-12-14 $46.98 $46.98 $46.98 $46.98 $37.41 62
2018-12-13 $47.34 $47.34 $47.20 $47.20 $37.59 552
2018-12-12 $47.18 $47.20 $47.08 $47.08 $37.50 4,451
2018-12-11 $46.98 $46.98 $46.98 $46.98 $37.41 4
2018-12-10 $46.89 $46.92 $46.89 $46.92 $37.37 178
2018-12-07 $47.12 $47.12 $47.12 $47.12 $37.53 64
2018-12-06 $46.98 $47.12 $46.83 $47.12 $37.53 5,138
2018-12-04 $47.30 $47.30 $47.30 $47.30 $37.68 1
2018-12-03 $47.76 $47.76 $47.76 $47.76 $38.04 0
2018-11-30 $47.78 $47.79 $47.76 $47.76 $38.04 459
2018-11-29 $47.87 $47.89 $47.80 $47.81 $38.08 800
2018-11-28 $47.61 $47.95 $47.61 $47.95 $38.19 543
2018-11-27 $47.57 $47.59 $47.57 $47.59 $37.90 540
2018-11-26 $47.70 $47.71 $47.66 $47.66 $37.96 1,613
2018-11-23 $47.76 $47.76 $47.76 $47.76 $38.04 9
2018-11-21 $47.77 $47.77 $47.76 $47.76 $38.04 398
2018-11-20 $47.59 $47.63 $47.51 $47.51 $37.84 203,042
2018-11-19 $47.85 $47.85 $47.85 $47.85 $38.11 1
2018-11-16 $47.91 $47.91 $47.85 $47.85 $38.11 427
2018-11-15 $47.89 $48.05 $47.89 $48.05 $38.27 1,008
2018-11-14 $48.30 $48.30 $48.30 $48.30 $38.47 190
2018-11-13 $48.32 $48.32 $48.30 $48.30 $38.47 669
2018-11-12 $48.33 $48.33 $48.25 $48.25 $38.43 716
2018-11-09 $48.69 $48.69 $48.51 $48.51 $38.63 9,494
2018-11-08 $48.77 $48.86 $48.73 $48.73 $38.81 1,097
2018-11-07 $48.71 $48.83 $48.71 $48.82 $38.88 2,078
2018-11-06 $48.65 $48.66 $48.58 $48.61 $38.71 2,811
2018-11-05 $48.54 $48.54 $48.54 $48.54 $38.66 339
2018-11-02 $48.61 $48.65 $48.46 $48.52 $38.64 2,443
2018-11-01 $48.50 $48.59 $48.50 $48.59 $38.70 1,497
2018-10-31 $48.86 $48.89 $48.86 $48.89 $38.94 269
2018-10-30 $48.74 $48.74 $48.73 $48.73 $38.81 750
2018-10-29 $48.99 $48.99 $48.83 $48.83 $38.89 877
2018-10-26 $48.95 $48.95 $48.87 $48.88 $38.93 4,624
2018-10-25 $49.07 $49.07 $49.06 $49.06 $39.07 408
2018-10-24 $49.14 $49.14 $49.14 $49.14 $39.14 170
2018-10-23 $49.12 $49.16 $49.12 $49.16 $39.15 1,285
2018-10-22 $49.42 $49.42 $49.42 $49.42 $39.36 382
2018-10-19 $49.38 $49.38 $49.38 $49.38 $39.33 203
2018-10-18 $49.40 $49.40 $49.40 $49.40 $39.34 207
2018-10-17 $49.49 $49.50 $49.40 $49.40 $39.35 459
2018-10-16 $49.46 $49.50 $49.45 $49.50 $39.42 31,581
2018-10-15 $49.38 $49.38 $49.38 $49.38 $39.33 231
2018-10-12 $49.34 $49.34 $49.34 $49.34 $39.30 225
2018-10-11 $49.24 $49.24 $49.24 $49.24 $39.22 69
2018-10-10 $49.32 $49.32 $49.24 $49.24 $39.22 3,087
2018-10-09 $49.50 $49.50 $49.50 $49.50 $39.42 9
2018-10-08 $49.51 $49.51 $49.50 $49.50 $39.42 588
2018-10-05 $49.71 $49.71 $49.62 $49.62 $39.52 524
2018-10-04 $49.75 $49.75 $49.70 $49.73 $39.61 1,677
2018-10-03 $49.91 $49.92 $49.82 $49.82 $39.68 47,132
2018-10-02 $49.92 $49.93 $49.90 $49.91 $39.75 2,381
2018-10-01 $49.90 $49.90 $49.90 $49.90 $39.74 240
2018-09-28 $50.22 $50.24 $50.21 $50.21 $39.99 20,919
2018-09-27 $50.24 $50.26 $50.24 $50.26 $40.03 416
2018-09-26 $50.12 $50.12 $50.12 $50.12 $39.92 69
2018-09-25 $50.10 $50.13 $50.10 $50.12 $39.92 888
2018-09-24 $50.11 $50.11 $50.11 $50.11 $39.91 353
2018-09-21 $50.19 $50.19 $50.19 $50.19 $39.98 1,950
2018-09-20 $50.18 $50.18 $50.18 $50.18 $39.97 653
2018-09-19 $50.14 $50.14 $50.14 $50.14 $39.93 10
2018-09-18 $50.14 $50.14 $50.14 $50.14 $39.93 121
2018-09-17 $50.14 $50.14 $50.14 $50.14 $39.93 311
2018-09-14 $50.14 $50.15 $50.10 $50.10 $39.90 755
2018-09-13 $50.10 $50.14 $50.10 $50.13 $39.93 762
2018-09-12 $50.03 $50.04 $50.03 $50.04 $39.85 1,123
2018-09-11 $49.93 $49.97 $49.93 $49.95 $39.78 775
2018-09-10 $49.93 $49.95 $49.93 $49.94 $39.77 17,761
2018-09-07 $49.87 $49.87 $49.77 $49.85 $39.70 4,700
2018-09-06 $49.92 $49.95 $49.89 $49.94 $39.77 10,449
2018-09-05 $49.94 $49.95 $49.89 $49.90 $39.74 9,337
2018-09-04 $49.91 $49.95 $49.91 $49.95 $39.78 5,043
2018-08-31 $50.46 $50.47 $50.38 $50.44 $40.17 1,882
2018-08-30 $50.42 $50.42 $50.42 $50.42 $40.16 2,025
2018-08-29 $50.40 $50.43 $50.34 $50.43 $40.16 8,569
2018-08-28 $50.41 $50.43 $50.39 $50.42 $40.16 11,268
2018-08-27 $50.40 $50.41 $50.39 $50.40 $40.14 52,540
2018-08-24 $50.36 $50.36 $50.36 $50.36 $40.11 1,065
2018-08-23 $50.33 $50.33 $50.32 $50.32 $40.08 400
2018-08-22 $50.31 $50.31 $50.31 $50.31 $40.07 170
2018-08-21 $50.25 $50.29 $50.21 $50.29 $40.05 3,000
2018-08-20 $50.11 $50.11 $50.11 $50.11 $39.91 0
2018-08-17 $50.11 $50.11 $50.11 $50.11 $39.91 176
2018-08-16 $50.13 $50.14 $50.13 $50.14 $39.93 370
2018-08-15 $50.02 $50.02 $50.01 $50.01 $39.83 200
2018-08-14 $50.15 $50.15 $50.15 $50.15 $39.94 205
2018-08-13 $50.13 $50.13 $50.13 $50.13 $39.93 0
2018-08-10 $50.15 $50.15 $50.06 $50.13 $39.93 1,400
2018-08-09 $50.27 $50.27 $50.24 $50.24 $40.01 600
2018-08-08 $50.25 $50.25 $50.22 $50.22 $40.00 1,025
2018-08-07 $50.13 $50.13 $50.13 $50.13 $39.93 0
2018-08-06 $50.12 $50.13 $50.12 $50.13 $39.93 635
2018-08-03 $50.07 $50.10 $50.03 $50.03 $39.85 650
2018-08-02 $50.00 $50.07 $50.00 $50.07 $39.88 806
2018-08-01 $49.99 $49.99 $49.99 $49.99 $39.81 503
2018-07-31 $50.26 $50.31 $50.26 $50.30 $40.06 187,668
2018-07-30 $50.22 $50.22 $50.22 $50.22 $40.00 708
2018-07-27 $50.14 $50.20 $50.14 $50.20 $39.98 1,340
2018-07-26 $50.22 $50.22 $50.22 $50.22 $40.00 278
2018-07-25 $50.11 $50.14 $50.09 $50.14 $39.93 614
2018-07-24 $50.10 $50.10 $50.08 $50.10 $39.90 2,156
2018-07-23 $50.03 $50.03 $50.03 $50.03 $39.84 1,276
2018-07-20 $50.02 $50.02 $50.02 $50.02 $39.84 200
2018-07-19 $49.99 $49.99 $49.99 $49.99 $39.81 56
2018-07-18 $49.99 $49.99 $49.99 $49.99 $39.81 1,000,600

FlexShares High Yield Value Scored Bond Index ETF (HYGV) News Headlines

Recent FlexShares High Yield Value Scored Bond Index ETF (HYGV) News
Similar Companies to FlexShares High Yield Value Scored Bond Index ETF (HYGV) 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.