Xtrackers USD High Yield Corporate Bond ETF (HYLB) Exchange: NYSE ARCA

Data as of April 24, 2024

$35.43 ($0.08) 0.23%

Xtrackers USD High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Xtrackers USD High Yield Corporate Bond ETF.
Daily Information Data
Date April 24, 2024
Open $35.43
Previous Close $35.43
High $35.45
Low $35.37
Adjusted Open $35.43
Previous Adjusted Close $35.43
Adjusted High $35.45
Adjusted Low $35.37

About Xtrackers USD High Yield Corporate Bond ETF (HYLB)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is comprised of U.S. dollar-denominated high yield corporate bonds.The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets, but typically far more, in instruments that comprise the Underlying Index.The high yield bond positions included in the Underlying Index are designed to represent a more liquid selection of bonds than the universe of high yield bonds in the United States not included in the Underlying Index. Currently, the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by the index provider; (ii) have a composite rating calculated from available ratings among three rating agencies: Moody’s® Investors Service, Inc. (“Moody’s”), Fitch, Inc. (“Fitch”) and Standard & Poor’s® Financial Services, LLC (“S&P”) as sub-investment grade; (iii) are from issuers with at least $1 billion outstanding face value; (iv) have at least $400 million of outstanding face value; (v) have an original maturity date at most 15 years; and (vi) have at least one year to maturity (or at least 20 months to maturity for bonds newly added to the Underlying Index). In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser.As of October 31, 2018, the Underlying Index was comprised of 1,059 bonds issued by 420 different issuers in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in high yield corporate bonds.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the consumer discretionary (17.1%) sector.

Historical Stock Data for Xtrackers USD High Yield Corporate Bond ETF (HYLB)

Date Open High Low Close Adj.Close Volume
2024-04-09 $35.43 $35.45 $35.37 $35.43 $35.43 2,113,912
2024-04-08 $35.27 $35.36 $35.26 $35.35 $35.35 1,600,633
2024-04-05 $35.28 $35.31 $35.25 $35.26 $35.26 1,417,345
2024-04-04 $35.41 $35.44 $35.26 $35.30 $35.30 2,273,260
2024-04-03 $35.27 $35.35 $35.21 $35.32 $35.32 1,210,995
2024-04-02 $35.28 $35.31 $35.23 $35.31 $35.31 1,271,668
2024-04-01 $35.53 $35.53 $35.35 $35.37 $35.37 3,427,193
2024-03-28 $35.73 $35.78 $35.70 $35.71 $35.51 2,265,811
2024-03-27 $35.67 $35.77 $35.63 $35.77 $35.57 1,392,095
2024-03-26 $35.67 $35.67 $35.58 $35.60 $35.40 1,498,003
2024-03-25 $35.67 $35.67 $35.62 $35.64 $35.44 7,056,993
2024-03-22 $35.75 $35.78 $35.67 $35.70 $35.50 745,842
2024-03-21 $35.80 $35.83 $35.69 $35.73 $35.53 1,668,576
2024-03-20 $35.65 $35.77 $35.60 $35.75 $35.55 1,747,709
2024-03-19 $35.50 $35.66 $35.50 $35.66 $35.46 927,325
2024-03-18 $35.53 $35.54 $35.47 $35.51 $35.31 959,560
2024-03-15 $35.41 $35.52 $35.39 $35.45 $35.45 1,068,798
2024-03-14 $35.65 $35.65 $35.41 $35.45 $35.45 1,430,328
2024-03-13 $35.59 $35.71 $35.59 $35.64 $35.64 1,389,230
2024-03-12 $35.64 $35.64 $35.52 $35.59 $35.59 3,083,818
2024-03-11 $35.56 $35.59 $35.54 $35.58 $35.58 1,102,203
2024-03-08 $35.63 $35.73 $35.56 $35.56 $35.56 1,188,714
2024-03-07 $35.61 $35.62 $35.53 $35.57 $35.57 1,179,040
2024-03-06 $35.53 $35.57 $35.47 $35.52 $35.52 1,831,060
2024-03-05 $35.47 $35.54 $35.41 $35.43 $35.43 2,730,970
2024-03-04 $35.44 $35.48 $35.39 $35.45 $35.45 1,014,809
2024-03-01 $35.33 $35.47 $35.28 $35.46 $35.46 1,959,847
2024-02-29 $35.51 $35.56 $35.46 $35.50 $35.33 1,515,555
2024-02-28 $35.42 $35.48 $35.40 $35.45 $35.28 3,937,873
2024-02-27 $35.45 $35.45 $35.38 $35.44 $35.27 1,396,501
2024-02-26 $35.48 $35.52 $35.38 $35.41 $35.24 1,101,295
2024-02-23 $35.50 $35.55 $35.48 $35.49 $35.32 2,338,741
2024-02-22 $35.39 $35.48 $35.39 $35.47 $35.30 1,816,852
2024-02-21 $35.35 $35.38 $35.25 $35.32 $35.15 1,606,393
2024-02-20 $35.29 $35.39 $35.27 $35.38 $35.21 1,384,820
2024-02-16 $35.31 $35.33 $35.25 $35.31 $35.14 2,298,459
2024-02-15 $35.35 $35.44 $35.32 $35.40 $35.23 1,769,653
2024-02-14 $35.24 $35.34 $35.22 $35.29 $35.12 4,304,399
2024-02-13 $35.21 $35.25 $35.09 $35.17 $35.00 4,040,569
2024-02-12 $35.54 $35.55 $35.42 $35.43 $35.26 1,959,275
2024-02-09 $35.45 $35.53 $35.42 $35.51 $35.51 2,665,688
2024-02-08 $35.41 $35.48 $35.39 $35.44 $35.44 6,782,189
2024-02-07 $35.44 $35.47 $35.35 $35.43 $35.43 4,215,505
2024-02-06 $35.30 $35.44 $35.30 $35.39 $35.39 1,241,841
2024-02-05 $35.31 $35.33 $35.18 $35.25 $35.25 2,227,605
2024-02-02 $35.36 $35.46 $35.36 $35.41 $35.41 1,561,867
2024-02-01 $35.49 $35.62 $35.41 $35.58 $35.58 1,459,637
2024-01-31 $35.71 $35.75 $35.54 $35.57 $35.39 3,881,658
2024-01-30 $35.71 $35.72 $35.58 $35.65 $35.47 1,825,284
2024-01-29 $35.66 $35.71 $35.60 $35.69 $35.51 1,921,248
2024-01-26 $35.65 $35.70 $35.61 $35.62 $35.44 1,508,467
2024-01-25 $35.53 $35.67 $35.49 $35.66 $35.48 2,718,775
2024-01-24 $35.54 $35.55 $35.37 $35.41 $35.23 1,896,984
2024-01-23 $35.45 $35.48 $35.36 $35.42 $35.24 1,251,474
2024-01-22 $35.45 $35.55 $35.44 $35.46 $35.28 1,623,333
2024-01-19 $35.38 $35.45 $35.26 $35.45 $35.27 2,112,919
2024-01-18 $35.35 $35.39 $35.30 $35.36 $35.18 1,091,634
2024-01-17 $35.39 $35.39 $35.24 $35.31 $35.31 2,434,355
2024-01-16 $35.60 $35.63 $35.43 $35.46 $35.46 1,908,204
2024-01-12 $35.73 $35.78 $35.64 $35.68 $35.68 1,559,329
2024-01-11 $35.58 $35.65 $35.45 $35.65 $35.65 3,768,970
2024-01-10 $35.54 $35.60 $35.50 $35.55 $35.55 1,262,867
2024-01-09 $35.39 $35.52 $35.36 $35.49 $35.49 1,310,554
2024-01-08 $35.24 $35.45 $35.24 $35.42 $35.42 1,335,844
2024-01-05 $35.17 $35.36 $35.16 $35.23 $35.23 1,758,264
2024-01-04 $35.30 $35.32 $35.18 $35.20 $35.20 1,470,139
2024-01-03 $35.19 $35.39 $35.15 $35.33 $35.33 1,987,904
2024-01-02 $35.45 $35.47 $35.37 $35.42 $35.42 3,554,374
2023-12-29 $35.66 $35.75 $35.55 $35.55 $35.55 2,690,466
2023-12-28 $35.75 $35.76 $35.60 $35.65 $35.65 1,582,534
2023-12-27 $35.66 $35.83 $35.63 $35.77 $35.77 1,314,532
2023-12-26 $35.58 $35.64 $35.58 $35.62 $35.62 1,340,615
2023-12-22 $35.67 $35.68 $35.53 $35.56 $35.56 1,075,704
2023-12-21 $35.56 $35.64 $35.49 $35.59 $35.59 3,142,938
2023-12-20 $35.66 $35.77 $35.61 $35.63 $35.46 2,059,361
2023-12-19 $35.53 $35.65 $35.53 $35.63 $35.46 1,736,198
2023-12-18 $35.56 $35.56 $35.40 $35.51 $35.34 1,553,608
2023-12-15 $35.54 $35.56 $35.40 $35.49 $35.32 2,320,872
2023-12-14 $35.57 $35.69 $35.52 $35.56 $35.39 2,515,869
2023-12-13 $34.95 $35.41 $34.91 $35.41 $35.24 2,639,583
2023-12-12 $34.76 $34.89 $34.71 $34.88 $34.71 1,634,379
2023-12-11 $34.80 $34.80 $34.70 $34.80 $34.63 1,858,579
2023-12-08 $34.81 $34.85 $34.74 $34.83 $34.66 2,045,623
2023-12-07 $34.85 $34.94 $34.84 $34.88 $34.71 1,462,551
2023-12-06 $34.87 $34.90 $34.81 $34.84 $34.67 1,720,966
2023-12-05 $34.73 $34.85 $34.73 $34.83 $34.66 1,263,022
2023-12-04 $34.67 $34.80 $34.67 $34.80 $34.63 1,439,044
2023-12-01 $34.55 $34.87 $34.52 $34.85 $34.85 1,803,466
2023-11-30 $34.85 $34.85 $34.66 $34.74 $34.57 1,870,570
2023-11-29 $34.78 $34.92 $34.78 $34.82 $34.65 3,045,442
2023-11-28 $34.51 $34.67 $34.50 $34.64 $34.47 1,728,493
2023-11-27 $34.47 $34.56 $34.42 $34.54 $34.38 11,455,263
2023-11-24 $34.47 $34.47 $34.43 $34.46 $34.30 658,190
2023-11-22 $34.42 $34.52 $34.40 $34.49 $34.33 2,455,656
2023-11-21 $34.35 $34.42 $34.35 $34.40 $34.24 2,198,799
2023-11-20 $34.33 $34.41 $34.29 $34.36 $34.20 2,466,019
2023-11-17 $34.21 $34.34 $34.21 $34.34 $34.18 6,757,563
2023-11-16 $34.25 $34.29 $34.19 $34.26 $34.10 1,585,311
2023-11-15 $34.34 $34.34 $34.19 $34.21 $34.05 2,410,284
2023-11-14 $34.30 $34.40 $34.30 $34.32 $34.16 2,406,421
2023-11-13 $33.95 $34.01 $33.90 $33.98 $33.82 1,442,542
2023-11-10 $33.94 $34.03 $33.91 $34.02 $33.86 1,513,471
2023-11-09 $34.09 $34.09 $33.83 $33.84 $33.68 2,821,477
2023-11-08 $34.08 $34.09 $34.01 $34.05 $34.05 2,097,971
2023-11-07 $33.99 $34.10 $33.96 $34.05 $34.05 3,670,606
2023-11-06 $34.12 $34.19 $34.03 $34.07 $34.07 2,142,830
2023-11-03 $34.08 $34.24 $34.02 $34.24 $34.24 10,277,894
2023-11-02 $33.77 $33.92 $33.72 $33.86 $33.86 6,499,138
2023-11-01 $33.24 $33.50 $33.24 $33.49 $33.49 3,462,085
2023-10-31 $33.32 $33.46 $33.28 $33.38 $33.38 2,799,308
2023-10-30 $33.29 $33.33 $33.24 $33.27 $33.27 2,725,493
2023-10-27 $33.38 $33.40 $33.23 $33.29 $33.29 2,171,370
2023-10-26 $33.19 $33.39 $33.18 $33.34 $33.34 2,934,915
2023-10-25 $33.31 $33.34 $33.18 $33.22 $33.22 4,143,474
2023-10-24 $33.29 $33.41 $33.27 $33.38 $33.38 2,323,270
2023-10-23 $33.01 $33.31 $32.98 $33.23 $33.23 2,161,073
2023-10-20 $33.06 $33.16 $33.04 $33.08 $33.08 2,567,311
2023-10-19 $33.14 $33.30 $33.02 $33.04 $33.04 4,986,074
2023-10-18 $33.26 $33.33 $33.12 $33.12 $33.12 4,361,865
2023-10-17 $33.31 $33.40 $33.26 $33.31 $33.31 3,968,555
2023-10-16 $33.46 $33.54 $33.42 $33.45 $33.45 3,324,507
2023-10-13 $33.60 $33.68 $33.44 $33.47 $33.47 3,801,038
2023-10-12 $33.58 $33.63 $33.39 $33.48 $33.48 14,850,411
2023-10-11 $33.76 $33.77 $33.52 $33.66 $33.66 3,054,759
2023-10-10 $33.57 $33.77 $33.55 $33.67 $33.67 3,919,648
2023-10-09 $33.49 $33.67 $33.44 $33.65 $33.65 1,891,394
2023-10-06 $33.21 $33.47 $33.15 $33.42 $33.42 4,579,961
2023-10-05 $33.30 $33.41 $33.29 $33.37 $33.37 2,665,287
2023-10-04 $33.31 $33.38 $33.16 $33.33 $33.33 7,628,436
2023-10-03 $33.40 $33.45 $33.16 $33.18 $33.18 6,988,423
2023-10-02 $33.64 $33.65 $33.46 $33.52 $33.52 5,908,633
2023-09-29 $34.08 $34.09 $33.88 $33.90 $33.72 3,755,688
2023-09-28 $33.73 $33.94 $33.69 $33.92 $33.74 4,269,233
2023-09-27 $33.91 $33.92 $33.71 $33.76 $33.58 5,867,022
2023-09-26 $33.91 $33.96 $33.78 $33.80 $33.62 8,398,849
2023-09-25 $33.93 $34.02 $33.89 $33.96 $33.78 2,599,144
2023-09-22 $34.03 $34.13 $34.00 $34.01 $33.83 3,640,366
2023-09-21 $34.02 $34.07 $33.95 $33.97 $33.79 5,738,423
2023-09-20 $34.28 $34.34 $34.18 $34.19 $34.01 2,364,600
2023-09-19 $34.24 $34.28 $34.18 $34.22 $34.04 3,293,951
2023-09-18 $34.28 $34.34 $34.26 $34.29 $34.29 2,029,763
2023-09-15 $34.31 $34.37 $34.28 $34.29 $34.29 3,123,295
2023-09-14 $34.45 $34.45 $34.36 $34.40 $34.40 2,024,589
2023-09-13 $34.30 $34.41 $34.29 $34.38 $34.38 2,149,386
2023-09-12 $34.25 $34.34 $34.24 $34.28 $34.28 1,900,404
2023-09-11 $34.32 $34.34 $34.25 $34.32 $34.32 2,032,097
2023-09-08 $34.29 $34.40 $34.25 $34.28 $34.28 2,869,285
2023-09-07 $34.12 $34.31 $34.12 $34.30 $34.30 3,010,718
2023-09-06 $34.23 $34.24 $34.10 $34.18 $34.18 3,546,745
2023-09-05 $34.42 $34.43 $34.22 $34.24 $34.24 3,351,798
2023-09-01 $34.52 $34.55 $34.37 $34.46 $34.46 2,986,141
2023-08-31 $34.59 $34.65 $34.53 $34.60 $34.42 2,371,954
2023-08-30 $34.62 $34.68 $34.58 $34.61 $34.43 2,893,844
2023-08-29 $34.37 $34.62 $34.36 $34.60 $34.42 2,504,358
2023-08-28 $34.35 $34.44 $34.32 $34.40 $34.22 2,083,525
2023-08-25 $34.19 $34.33 $34.13 $34.27 $34.09 2,975,845
2023-08-24 $34.33 $34.34 $34.11 $34.15 $33.97 4,014,489
2023-08-23 $34.19 $34.37 $34.19 $34.33 $34.15 1,758,060
2023-08-22 $34.10 $34.13 $34.02 $34.06 $33.88 2,718,456
2023-08-21 $34.03 $34.06 $33.93 $34.04 $33.86 2,690,315
2023-08-18 $33.95 $34.15 $33.95 $34.04 $33.86 3,348,826
2023-08-17 $34.18 $34.18 $33.94 $34.01 $33.83 5,752,847
2023-08-16 $34.24 $34.34 $34.15 $34.16 $33.98 2,977,763
2023-08-15 $34.27 $34.36 $34.25 $34.25 $34.07 3,256,974
2023-08-14 $34.30 $34.43 $34.26 $34.37 $34.19 2,656,434
2023-08-11 $34.26 $34.39 $34.26 $34.36 $34.18 1,678,453
2023-08-10 $34.54 $34.61 $34.34 $34.42 $34.24 2,063,539
2023-08-09 $34.43 $34.48 $34.37 $34.44 $34.26 1,582,872
2023-08-08 $34.35 $34.46 $34.30 $34.44 $34.26 1,746,707
2023-08-07 $34.36 $34.38 $34.27 $34.35 $34.17 1,629,100
2023-08-04 $34.25 $34.43 $34.25 $34.28 $34.10 1,726,225
2023-08-03 $34.08 $34.16 $34.04 $34.09 $33.91 2,049,654
2023-08-02 $34.21 $34.24 $34.12 $34.24 $34.06 1,302,209
2023-08-01 $34.42 $34.43 $34.30 $34.34 $34.16 1,236,096
2023-07-31 $34.66 $34.74 $34.64 $34.69 $34.33 1,808,775
2023-07-28 $34.56 $34.63 $34.53 $34.61 $34.25 1,040,387
2023-07-27 $34.74 $34.77 $34.34 $34.40 $34.04 1,982,559
2023-07-26 $34.51 $34.71 $34.50 $34.68 $34.32 2,264,374
2023-07-25 $34.53 $34.58 $34.49 $34.53 $34.17 2,279,037
2023-07-24 $34.65 $34.71 $34.55 $34.57 $34.21 1,713,593
2023-07-21 $34.58 $34.67 $34.55 $34.60 $34.24 1,673,459
2023-07-20 $34.57 $34.59 $34.44 $34.54 $34.18 1,581,160
2023-07-19 $34.69 $34.74 $34.66 $34.68 $34.32 1,872,194
2023-07-18 $34.60 $34.70 $34.58 $34.65 $34.29 5,974,551
2023-07-17 $34.46 $34.62 $34.46 $34.56 $34.20 1,343,230
2023-07-14 $34.69 $34.74 $34.49 $34.51 $34.15 1,798,465
2023-07-13 $34.68 $34.78 $34.64 $34.74 $34.38 2,424,525
2023-07-12 $34.49 $34.58 $34.47 $34.53 $34.17 3,091,807
2023-07-11 $34.19 $34.27 $34.14 $34.26 $33.90 2,352,325
2023-07-10 $33.96 $34.14 $33.96 $34.12 $33.76 2,044,578
2023-07-07 $33.87 $34.16 $33.87 $33.95 $33.60 3,659,873
2023-07-06 $33.92 $33.94 $33.83 $33.92 $33.57 3,689,177
2023-07-05 $34.25 $34.27 $34.11 $34.18 $33.82 2,836,501
2023-07-03 $34.33 $34.33 $34.25 $34.29 $33.93 1,265,197
2023-06-30 $34.43 $34.57 $34.41 $34.50 $33.98 4,529,050
2023-06-29 $34.28 $34.33 $34.19 $34.32 $33.80 4,240,142
2023-06-28 $34.23 $34.40 $34.19 $34.40 $33.88 2,207,758
2023-06-27 $34.14 $34.24 $34.12 $34.21 $33.69 1,318,832
2023-06-26 $34.08 $34.14 $34.03 $34.10 $33.58 1,423,746
2023-06-23 $34.09 $34.10 $33.99 $34.05 $33.53 1,965,795
2023-06-22 $34.14 $34.21 $34.12 $34.14 $33.62 1,087,423
2023-06-21 $34.24 $34.30 $34.17 $34.25 $33.73 1,287,319
2023-06-20 $34.36 $34.42 $34.33 $34.34 $33.82 1,652,772
2023-06-16 $34.49 $34.50 $34.40 $34.42 $34.42 1,869,810
2023-06-15 $34.40 $34.51 $34.36 $34.50 $34.50 2,776,625
2023-06-14 $34.33 $34.44 $34.18 $34.34 $34.34 1,759,758
2023-06-13 $34.29 $34.41 $34.27 $34.32 $34.32 2,004,621
2023-06-12 $34.34 $34.34 $34.19 $34.28 $34.28 2,249,411
2023-06-09 $34.31 $34.37 $34.28 $34.30 $34.30 1,970,156
2023-06-08 $34.09 $34.30 $34.09 $34.28 $34.28 1,615,169
2023-06-07 $34.28 $34.34 $34.03 $34.07 $34.07 1,417,404
2023-06-06 $34.16 $34.27 $34.11 $34.25 $34.25 1,820,099
2023-06-05 $34.21 $34.21 $34.12 $34.20 $34.20 2,055,689
2023-06-02 $34.17 $34.31 $34.10 $34.23 $34.23 3,877,855
2023-06-01 $33.87 $34.09 $33.84 $34.04 $34.04 1,326,679
2023-05-31 $34.08 $34.08 $33.94 $34.01 $33.83 1,785,547
2023-05-30 $34.14 $34.14 $34.02 $34.11 $33.93 2,432,036
2023-05-26 $33.80 $34.01 $33.79 $33.98 $33.98 1,974,877
2023-05-25 $33.92 $33.92 $33.75 $33.77 $33.77 2,463,251
2023-05-24 $33.93 $33.96 $33.72 $33.79 $33.79 3,801,097
2023-05-23 $34.16 $34.17 $33.99 $34.02 $34.02 2,396,640
2023-05-22 $34.10 $34.26 $34.08 $34.20 $34.20 2,356,995
2023-05-19 $34.05 $34.13 $34.01 $34.05 $34.05 4,107,496
2023-05-18 $33.95 $34.06 $33.89 $34.03 $34.03 2,035,884
2023-05-17 $33.95 $34.13 $33.95 $34.03 $34.03 2,360,068
2023-05-16 $34.08 $34.09 $33.89 $33.92 $33.92 1,855,353
2023-05-15 $34.17 $34.20 $34.12 $34.15 $34.15 1,658,320
2023-05-12 $34.29 $34.34 $34.11 $34.16 $34.16 2,157,243
2023-05-11 $34.33 $34.33 $34.25 $34.31 $34.31 2,377,442
2023-05-10 $34.33 $34.40 $34.22 $34.34 $34.34 3,042,389
2023-05-09 $34.14 $34.20 $34.11 $34.15 $34.15 4,301,833
2023-05-08 $34.32 $34.32 $34.16 $34.24 $34.24 2,069,315
2023-05-05 $34.25 $34.37 $34.20 $34.35 $34.35 2,399,654
2023-05-04 $34.17 $34.17 $34.02 $34.14 $34.14 2,234,091
2023-05-03 $34.30 $34.44 $34.23 $34.23 $34.23 2,353,465
2023-05-02 $34.27 $34.31 $34.14 $34.27 $34.27 3,259,016
2023-05-01 $34.41 $34.42 $34.24 $34.27 $34.27 3,152,183
2023-04-28 $34.53 $34.67 $34.50 $34.61 $34.45 3,137,176
2023-04-27 $34.39 $34.57 $34.37 $34.46 $34.30 1,773,340
2023-04-26 $34.49 $34.49 $34.32 $34.37 $34.21 2,654,713
2023-04-25 $34.53 $34.59 $34.45 $34.48 $34.32 2,225,530
2023-04-24 $34.48 $34.57 $34.44 $34.54 $34.38 2,540,720
2023-04-21 $34.41 $34.47 $34.32 $34.44 $34.28 2,194,268
2023-04-20 $34.26 $34.39 $34.23 $34.36 $34.20 2,404,688
2023-04-19 $34.36 $34.45 $34.35 $34.39 $34.23 2,751,346
2023-04-18 $34.53 $34.62 $34.45 $34.51 $34.35 2,374,426
2023-04-17 $34.51 $34.53 $34.37 $34.48 $34.32 4,463,034
2023-04-14 $34.63 $34.71 $34.50 $34.58 $34.42 3,141,663
2023-04-13 $34.48 $34.73 $34.46 $34.69 $34.53 5,276,362
2023-04-12 $34.62 $34.64 $34.40 $34.43 $34.27 3,448,184
2023-04-11 $34.38 $34.50 $34.34 $34.43 $34.27 2,363,800
2023-04-10 $34.27 $34.37 $34.20 $34.34 $34.18 2,233,489
2023-04-06 $34.19 $34.44 $34.16 $34.39 $34.23 2,991,231
2023-04-05 $34.42 $34.48 $34.19 $34.25 $34.09 3,458,634
2023-04-04 $34.55 $34.59 $34.41 $34.44 $34.28 5,380,301
2023-04-03 $34.52 $34.61 $34.44 $34.57 $34.41 7,024,553
2023-03-31 $34.44 $34.77 $34.44 $34.75 $34.42 4,914,585
2023-03-30 $34.22 $34.36 $34.15 $34.36 $34.03 3,553,230
2023-03-29 $33.85 $34.15 $33.85 $34.14 $33.81 5,106,443
2023-03-28 $33.70 $33.76 $33.61 $33.72 $33.40 2,681,673
2023-03-27 $33.88 $33.93 $33.73 $33.76 $33.44 3,070,818
2023-03-24 $33.74 $33.84 $33.70 $33.79 $33.47 3,099,922
2023-03-23 $34.08 $34.15 $33.76 $33.85 $33.53 3,781,862
2023-03-22 $33.95 $34.33 $33.84 $33.98 $33.66 5,964,689
2023-03-21 $33.85 $34.01 $33.76 $33.95 $33.63 2,574,840
2023-03-20 $33.62 $33.77 $33.54 $33.60 $33.28 2,260,225
2023-03-17 $33.71 $33.88 $33.63 $33.65 $33.33 4,072,733
2023-03-16 $33.56 $33.95 $33.53 $33.89 $33.57 6,455,098
2023-03-15 $33.36 $33.66 $33.35 $33.64 $33.32 8,704,798
2023-03-14 $33.79 $33.93 $33.64 $33.77 $33.45 5,443,539
2023-03-13 $33.47 $33.91 $33.39 $33.53 $33.21 7,502,816
2023-03-10 $33.73 $33.91 $33.56 $33.67 $33.35 5,683,658
2023-03-09 $33.90 $34.05 $33.65 $33.69 $33.37 5,045,743
2023-03-08 $34.06 $34.12 $33.81 $33.87 $33.55 5,183,452
2023-03-07 $34.29 $34.29 $34.04 $34.05 $33.72 7,749,220
2023-03-06 $34.31 $34.39 $34.24 $34.27 $33.94 3,972,237
2023-03-03 $34.05 $34.30 $34.02 $34.27 $33.94 3,745,718
2023-03-02 $33.70 $33.96 $33.70 $33.91 $33.59 4,522,824
2023-03-01 $33.97 $33.97 $33.80 $33.88 $33.56 4,158,163
2023-02-28 $34.18 $34.18 $34.09 $34.15 $33.67 6,215,908
2023-02-27 $34.12 $34.25 $34.07 $34.19 $33.71 3,972,326
2023-02-24 $33.90 $34.05 $33.87 $33.98 $33.50 3,462,150
2023-02-23 $34.01 $34.24 $33.97 $34.18 $33.70 3,841,712
2023-02-22 $33.71 $33.98 $33.71 $33.88 $33.40 7,962,075
2023-02-21 $33.87 $33.89 $33.48 $33.61 $33.13 5,679,055
2023-02-17 $33.78 $34.19 $33.78 $34.14 $33.66 6,198,383
2023-02-16 $34.14 $34.16 $33.99 $33.99 $33.51 3,401,697
2023-02-15 $34.15 $34.30 $34.14 $34.29 $33.80 2,573,437
2023-02-14 $34.25 $34.42 $34.11 $34.30 $33.81 4,214,747
2023-02-13 $34.25 $34.42 $34.22 $34.31 $33.82 6,204,671
2023-02-10 $34.42 $34.45 $34.19 $34.23 $33.75 6,511,898
2023-02-09 $34.83 $34.85 $34.49 $34.51 $34.02 2,936,144
2023-02-08 $34.79 $34.86 $34.66 $34.74 $34.25 2,580,491
2023-02-07 $34.70 $34.95 $34.70 $34.88 $34.39 2,400,848
2023-02-06 $34.82 $34.83 $34.71 $34.74 $34.25 1,955,684
2023-02-03 $35.04 $35.17 $34.96 $34.98 $34.98 3,484,183
2023-02-02 $35.36 $35.43 $35.27 $35.32 $35.32 2,766,860
2023-02-01 $34.77 $35.24 $34.70 $35.14 $35.14 3,085,419
2023-01-31 $34.78 $34.99 $34.78 $34.97 $34.79 4,364,003
2023-01-30 $34.75 $34.82 $34.69 $34.71 $34.53 4,131,020
2023-01-27 $34.91 $34.96 $34.83 $34.87 $34.69 2,330,860
2023-01-26 $34.96 $35.01 $34.85 $34.99 $34.81 2,240,609
2023-01-25 $34.77 $34.93 $34.74 $34.89 $34.71 1,185,618
2023-01-24 $34.82 $34.92 $34.75 $34.90 $34.72 1,955,261
2023-01-23 $34.85 $34.98 $34.80 $34.86 $34.68 2,353,178
2023-01-20 $34.82 $34.89 $34.69 $34.89 $34.71 5,287,553
2023-01-19 $34.89 $34.96 $34.79 $34.82 $34.64 5,384,609
2023-01-18 $35.20 $35.32 $35.03 $35.04 $34.86 9,066,485
2023-01-17 $35.07 $35.09 $34.97 $35.03 $34.85 3,158,579
2023-01-13 $34.96 $35.19 $34.90 $35.14 $34.96 3,948,013
2023-01-12 $34.99 $35.15 $34.86 $35.13 $34.95 2,690,984
2023-01-11 $34.81 $34.94 $34.77 $34.93 $34.75 2,397,714
2023-01-10 $34.71 $34.78 $34.62 $34.70 $34.52 3,775,419
2023-01-09 $34.70 $34.80 $34.66 $34.75 $34.57 5,210,640
2023-01-06 $34.29 $34.72 $34.23 $34.61 $34.43 4,119,844
2023-01-05 $34.05 $34.15 $33.98 $34.11 $33.94 3,586,258
2023-01-04 $33.99 $34.19 $33.87 $34.14 $33.97 4,419,814
2023-01-03 $33.91 $33.96 $33.73 $33.78 $33.78 4,292,273
2022-12-30 $33.57 $33.73 $33.54 $33.71 $33.71 2,621,543
2022-12-29 $33.40 $33.69 $33.30 $33.68 $33.68 5,580,044
2022-12-28 $33.73 $33.79 $33.22 $33.22 $33.22 10,900,590
2022-12-27 $34.00 $34.02 $33.70 $33.71 $33.71 2,742,998
2022-12-23 $33.92 $34.09 $33.86 $34.07 $34.07 2,263,416
2022-12-22 $34.05 $34.12 $33.86 $33.97 $33.97 2,943,148
2022-12-21 $34.17 $34.40 $34.17 $34.33 $34.18 3,217,383
2022-12-20 $33.95 $34.12 $33.90 $34.06 $33.91 3,595,132
2022-12-19 $34.21 $34.24 $34.08 $34.13 $33.98 3,595,542
2022-12-16 $34.30 $34.40 $34.22 $34.30 $34.15 4,227,089
2022-12-15 $34.48 $34.55 $34.31 $34.50 $34.35 3,843,304
2022-12-14 $34.79 $34.85 $34.41 $34.63 $34.47 7,983,893
2022-12-13 $34.97 $35.04 $34.62 $34.82 $34.66 6,661,584
2022-12-12 $34.41 $34.49 $34.34 $34.44 $34.29 2,833,453
2022-12-09 $34.25 $34.45 $34.24 $34.34 $34.19 3,251,310
2022-12-08 $34.35 $34.37 $34.22 $34.31 $34.16 2,865,124
2022-12-07 $34.13 $34.34 $34.13 $34.29 $34.14 4,238,182
2022-12-06 $34.28 $34.33 $34.07 $34.12 $33.97 3,079,135
2022-12-05 $34.44 $34.45 $34.19 $34.28 $34.13 4,946,439
2022-12-02 $34.31 $34.60 $34.31 $34.58 $34.43 6,067,952
2022-12-01 $34.54 $34.61 $34.41 $34.58 $34.43 7,489,582
2022-11-30 $34.14 $34.64 $34.06 $34.62 $34.31 5,637,055
2022-11-29 $33.96 $34.16 $33.91 $34.13 $33.82 6,376,820
2022-11-28 $34.26 $34.32 $33.98 $33.98 $33.68 5,780,687
2022-11-25 $34.45 $34.45 $34.32 $34.40 $34.09 3,120,984
2022-11-23 $34.23 $34.49 $34.23 $34.45 $34.14 15,055,900
2022-11-22 $34.08 $34.27 $34.03 $34.25 $33.94 2,116,269
2022-11-21 $34.01 $34.08 $33.93 $34.00 $33.70 5,059,723
2022-11-18 $34.09 $34.11 $33.92 $34.01 $33.71 3,848,222
2022-11-17 $33.81 $33.98 $33.79 $33.94 $33.64 3,053,954
2022-11-16 $34.13 $34.17 $34.05 $34.09 $33.79 4,495,365
2022-11-15 $34.20 $34.24 $33.95 $34.16 $33.85 6,243,985
2022-11-14 $34.02 $34.05 $33.82 $33.84 $33.54 4,391,054
2022-11-11 $33.96 $34.21 $33.87 $34.12 $33.81 4,516,172
2022-11-10 $33.80 $34.03 $33.64 $34.00 $33.70 12,778,602
2022-11-09 $33.27 $33.31 $32.89 $32.96 $32.67 10,993,101
2022-11-08 $33.43 $33.46 $33.25 $33.35 $33.05 4,584,454
2022-11-07 $33.43 $33.48 $33.29 $33.38 $33.08 3,768,379
2022-11-04 $33.38 $33.54 $33.16 $33.36 $33.06 7,237,241
2022-11-03 $32.98 $33.28 $32.95 $33.18 $32.88 5,490,586
2022-11-02 $33.70 $34.04 $33.39 $33.39 $33.09 7,022,170
2022-11-01 $33.90 $33.90 $33.56 $33.69 $33.39 4,640,091
2022-10-31 $34.03 $34.03 $33.68 $33.70 $33.25 8,819,556
2022-10-28 $34.01 $34.25 $34.00 $34.23 $33.77 10,004,718
2022-10-27 $33.76 $34.02 $33.64 $33.95 $33.50 9,538,321
2022-10-26 $33.53 $33.80 $33.44 $33.63 $33.18 9,707,029
2022-10-25 $33.36 $33.58 $33.35 $33.57 $33.12 2,978,708
2022-10-24 $33.24 $33.33 $33.07 $33.27 $32.82 3,805,443
2022-10-21 $32.86 $33.25 $32.80 $33.18 $32.74 5,109,792
2022-10-20 $33.17 $33.35 $32.87 $32.92 $32.48 2,795,944
2022-10-19 $33.23 $33.29 $33.00 $33.09 $32.65 5,604,228
2022-10-18 $33.53 $33.59 $33.26 $33.41 $32.96 3,570,282
2022-10-17 $33.07 $33.25 $33.04 $33.18 $32.74 8,694,793
2022-10-14 $33.04 $33.14 $32.66 $32.76 $32.32 4,328,323
2022-10-13 $32.29 $32.92 $32.26 $32.85 $32.41 4,167,180
2022-10-12 $32.75 $32.89 $32.72 $32.81 $32.37 3,508,903
2022-10-11 $32.77 $32.97 $32.65 $32.73 $32.29 4,701,752
2022-10-10 $33.01 $33.01 $32.47 $32.63 $32.19 2,132,512
2022-10-07 $33.24 $33.34 $33.02 $33.04 $32.60 2,290,541
2022-10-06 $33.55 $33.65 $33.40 $33.43 $32.98 2,540,118
2022-10-05 $33.46 $33.60 $33.24 $33.55 $33.10 2,474,634
2022-10-04 $33.34 $33.67 $33.33 $33.67 $33.22 3,843,770
2022-10-03 $32.81 $33.03 $32.72 $32.97 $32.53 4,650,233
2022-09-30 $32.91 $33.09 $32.69 $32.74 $32.74 3,980,771
2022-09-29 $32.84 $32.94 $32.65 $32.85 $32.85 4,464,275
2022-09-28 $32.76 $33.19 $32.72 $33.13 $33.13 2,849,080
2022-09-27 $32.91 $32.94 $32.53 $32.59 $32.59 2,990,545
2022-09-26 $32.91 $33.07 $32.64 $32.65 $32.65 3,899,095
2022-09-23 $33.28 $33.32 $32.95 $33.07 $33.07 5,869,486
2022-09-22 $33.61 $33.62 $33.37 $33.50 $33.50 2,634,306
2022-09-21 $33.87 $34.04 $33.55 $33.71 $33.71 3,283,283
2022-09-20 $33.94 $33.94 $33.75 $33.78 $33.78 2,169,796
2022-09-19 $33.83 $34.13 $33.83 $34.12 $34.12 3,347,127
2022-09-16 $33.63 $33.98 $33.62 $33.97 $33.97 2,293,375
2022-09-15 $34.04 $34.11 $33.89 $33.90 $33.90 1,564,188
2022-09-14 $34.08 $34.34 $34.06 $34.10 $34.10 1,647,742
2022-09-13 $34.41 $34.44 $34.04 $34.06 $34.06 2,290,563
2022-09-12 $34.90 $34.95 $34.73 $34.85 $34.85 1,901,950
2022-09-09 $34.83 $34.90 $34.66 $34.71 $34.71 1,867,920
2022-09-08 $34.27 $34.59 $34.24 $34.57 $34.57 2,593,592
2022-09-07 $34.02 $34.43 $33.99 $34.41 $34.41 1,214,765
2022-09-06 $34.04 $34.06 $33.84 $33.98 $33.98 2,666,942
2022-09-02 $34.26 $34.39 $34.01 $34.05 $34.05 1,623,061
2022-09-01 $33.90 $34.04 $33.70 $34.02 $34.02 1,756,682
2022-08-31 $34.35 $34.38 $34.10 $34.14 $33.96 4,591,566
2022-08-30 $34.63 $34.64 $34.18 $34.32 $34.14 12,402,763
2022-08-29 $34.55 $34.69 $34.46 $34.58 $34.40 1,599,976
2022-08-26 $35.29 $35.29 $34.68 $34.73 $34.55 4,359,213
2022-08-25 $35.07 $35.30 $35.01 $35.27 $35.09 1,444,840
2022-08-24 $34.95 $35.03 $34.88 $34.96 $34.78 1,307,045
2022-08-23 $34.85 $34.99 $34.74 $34.91 $34.73 4,811,294
2022-08-22 $34.97 $34.99 $34.80 $34.83 $34.65 3,922,978
2022-08-19 $35.46 $35.46 $35.17 $35.26 $35.08 4,003,251
2022-08-18 $35.65 $35.69 $35.60 $35.62 $35.43 1,462,394
2022-08-17 $35.68 $35.75 $35.56 $35.56 $35.37 1,543,892
2022-08-16 $36.03 $36.03 $35.85 $35.93 $35.74 1,522,982
2022-08-15 $36.10 $36.17 $36.01 $36.07 $35.88 2,534,968
2022-08-12 $35.89 $36.15 $35.85 $36.10 $35.91 5,790,131
2022-08-11 $36.22 $36.31 $35.77 $35.79 $35.60 2,428,653
2022-08-10 $35.89 $36.05 $35.89 $36.00 $35.81 5,374,921
2022-08-09 $35.69 $35.69 $35.49 $35.50 $35.31 1,278,976
2022-08-08 $35.89 $36.02 $35.73 $35.76 $35.57 1,458,606
2022-08-05 $35.59 $35.78 $35.47 $35.77 $35.58 3,258,776
2022-08-04 $35.84 $35.91 $35.79 $35.90 $35.71 4,020,250
2022-08-03 $35.66 $35.84 $35.54 $35.79 $35.60 5,572,271
2022-08-02 $35.62 $35.67 $35.50 $35.55 $35.36 5,284,225
2022-08-01 $35.57 $35.75 $35.50 $35.70 $35.51 6,339,891
2022-07-29 $35.72 $35.87 $35.60 $35.78 $35.45 2,618,926
2022-07-28 $35.47 $35.72 $35.38 $35.71 $35.38 4,328,735
2022-07-27 $35.12 $35.44 $35.11 $35.30 $34.98 4,232,933
2022-07-26 $35.15 $35.17 $34.92 $34.97 $34.65 1,125,781
2022-07-25 $35.26 $35.31 $35.12 $35.20 $34.88 3,887,354
2022-07-22 $35.42 $35.52 $35.10 $35.21 $34.89 2,799,508
2022-07-21 $34.82 $35.30 $34.78 $35.27 $34.95 3,735,211
2022-07-20 $34.84 $35.10 $34.77 $34.84 $34.52 20,666,251
2022-07-19 $34.38 $34.78 $34.38 $34.71 $34.39 4,483,712
2022-07-18 $34.66 $34.68 $34.19 $34.24 $33.92 3,466,664
2022-07-15 $34.24 $34.56 $34.21 $34.54 $34.22 5,848,042
2022-07-14 $33.89 $34.14 $33.69 $34.09 $33.78 3,444,722
2022-07-13 $33.86 $34.29 $33.86 $34.22 $33.90 3,917,306
2022-07-12 $34.12 $34.32 $34.10 $34.24 $33.92 4,576,568
2022-07-11 $34.25 $34.31 $34.10 $34.13 $33.82 1,994,405
2022-07-08 $34.13 $34.31 $34.04 $34.28 $33.96 1,749,335
2022-07-07 $33.90 $34.27 $33.87 $34.24 $33.92 2,502,502
2022-07-06 $33.76 $33.85 $33.63 $33.68 $33.37 2,710,452
2022-07-05 $33.69 $33.83 $33.43 $33.81 $33.50 3,977,040
2022-07-01 $33.61 $33.97 $33.61 $33.85 $33.54 7,497,101
2022-06-30 $33.59 $33.79 $33.49 $33.73 $33.25 6,545,287
2022-06-29 $33.77 $33.80 $33.63 $33.73 $33.25 2,109,870
2022-06-28 $34.21 $34.26 $33.78 $33.79 $33.31 2,833,179
2022-06-27 $34.39 $34.41 $34.18 $34.20 $33.71 4,154,922
2022-06-24 $34.20 $34.50 $34.17 $34.35 $33.86 7,203,355
2022-06-23 $33.96 $34.15 $33.92 $34.14 $33.65 2,377,460
2022-06-22 $33.86 $33.99 $33.79 $33.85 $33.37 3,157,254
2022-06-21 $34.13 $34.19 $33.83 $33.86 $33.38 5,550,954
2022-06-17 $33.88 $34.10 $33.74 $33.90 $33.41 13,214,852
2022-06-16 $33.83 $33.90 $33.48 $33.72 $33.24 9,006,873
2022-06-15 $33.90 $34.49 $33.90 $34.31 $33.82 7,789,269
2022-06-14 $33.57 $33.93 $33.41 $33.69 $33.21 5,782,088
2022-06-13 $33.96 $34.00 $33.21 $33.33 $32.85 26,649,312
2022-06-10 $34.96 $34.96 $34.45 $34.60 $34.10 3,344,740
2022-06-09 $35.42 $35.44 $35.14 $35.19 $34.69 3,377,746
2022-06-08 $35.77 $35.78 $35.48 $35.49 $34.98 1,781,690
2022-06-07 $35.64 $35.86 $35.61 $35.84 $35.33 4,782,950
2022-06-06 $36.07 $36.11 $35.73 $35.77 $35.26 1,765,255
2022-06-03 $36.15 $36.16 $35.99 $36.00 $35.48 2,305,468
2022-06-02 $36.17 $36.31 $36.09 $36.31 $35.79 3,560,714
2022-06-01 $36.34 $36.42 $36.14 $36.19 $35.67 11,875,133
2022-05-31 $36.52 $36.61 $36.39 $36.50 $35.83 15,850,127
2022-05-27 $36.54 $36.75 $36.44 $36.73 $36.06 6,633,215
2022-05-26 $36.04 $36.40 $35.95 $36.38 $35.72 6,766,866
2022-05-25 $35.39 $35.88 $35.37 $35.85 $35.20 4,871,601
2022-05-24 $35.05 $35.36 $35.05 $35.32 $34.68 2,761,095
2022-05-23 $35.07 $35.17 $35.05 $35.16 $34.52 1,773,226
2022-05-20 $35.14 $35.16 $34.90 $35.02 $34.38 4,945,438
2022-05-19 $34.77 $35.10 $34.75 $35.05 $34.41 2,373,737
2022-05-18 $34.89 $34.91 $34.74 $34.79 $34.16 1,502,924
2022-05-17 $35.15 $35.17 $34.99 $35.06 $34.42 2,135,554
2022-05-16 $35.17 $35.19 $35.04 $35.08 $34.44 5,874,494
2022-05-13 $35.21 $35.24 $34.98 $35.12 $34.48 3,050,780
2022-05-12 $35.07 $35.20 $34.94 $35.07 $34.43 3,170,828
2022-05-11 $35.24 $35.43 $35.10 $35.10 $34.46 4,680,499
2022-05-10 $35.37 $35.43 $35.15 $35.29 $34.65 7,710,908
2022-05-09 $35.31 $35.36 $35.10 $35.12 $34.48 2,438,127
2022-05-06 $35.60 $35.68 $35.42 $35.51 $34.86 2,495,111
2022-05-05 $36.15 $36.18 $35.60 $35.71 $35.06 3,022,751
2022-05-04 $35.97 $36.44 $35.76 $36.32 $35.66 5,343,477
2022-05-03 $35.85 $36.04 $35.85 $35.95 $35.29 2,687,383
2022-05-02 $35.77 $35.82 $35.61 $35.78 $35.13 3,384,827
2022-04-29 $36.24 $36.28 $35.94 $35.96 $35.15 2,569,873
2022-04-28 $36.27 $36.46 $36.15 $36.40 $35.58 3,456,537
2022-04-27 $36.40 $36.48 $36.17 $36.22 $35.41 3,491,769
2022-04-26 $36.60 $36.62 $36.38 $36.39 $35.57 4,651,531
2022-04-25 $36.34 $36.63 $36.32 $36.62 $35.80 2,480,002
2022-04-22 $36.52 $36.52 $36.29 $36.34 $35.52 1,417,891
2022-04-21 $36.88 $36.89 $36.51 $36.57 $35.75 6,813,736
2022-04-20 $36.75 $36.84 $36.70 $36.76 $35.93 1,818,149
2022-04-19 $36.63 $36.72 $36.56 $36.67 $35.85 3,222,060
2022-04-18 $36.70 $36.79 $36.63 $36.69 $35.87 1,388,020
2022-04-14 $36.99 $37.04 $36.64 $36.74 $35.91 1,863,681
2022-04-13 $36.84 $37.01 $36.76 $36.99 $36.16 1,931,503
2022-04-12 $36.73 $36.91 $36.66 $36.76 $35.93 3,394,958
2022-04-11 $36.66 $36.68 $36.43 $36.49 $35.67 9,690,972
2022-04-08 $36.90 $36.97 $36.74 $36.76 $35.93 3,317,870
2022-04-07 $37.11 $37.13 $36.97 $36.97 $36.14 2,241,862
2022-04-06 $37.09 $37.28 $36.98 $37.05 $36.22 2,864,588
2022-04-05 $37.79 $37.79 $37.33 $37.35 $36.51 3,097,616
2022-04-04 $37.57 $37.83 $37.56 $37.82 $36.97 2,585,577
2022-04-01 $37.51 $37.57 $37.41 $37.54 $36.70 2,363,482
2022-03-31 $37.88 $37.90 $37.69 $37.72 $36.73 3,089,340
2022-03-30 $37.86 $37.88 $37.74 $37.82 $36.82 3,866,791
2022-03-29 $37.62 $37.95 $37.61 $37.92 $36.92 3,457,458
2022-03-28 $37.23 $37.48 $37.23 $37.48 $36.49 1,206,235
2022-03-25 $37.51 $37.51 $37.24 $37.29 $36.31 1,545,364
2022-03-24 $37.45 $37.52 $37.35 $37.50 $36.51 1,300,533
2022-03-23 $37.52 $37.56 $37.39 $37.43 $36.44 2,704,645
2022-03-22 $37.41 $37.59 $37.35 $37.57 $36.58 1,455,678
2022-03-21 $37.74 $37.78 $37.31 $37.41 $36.42 3,446,961
2022-03-18 $37.61 $37.83 $37.54 $37.81 $36.81 4,853,842
2022-03-17 $37.46 $37.67 $37.46 $37.67 $36.68 3,154,451
2022-03-16 $37.11 $37.46 $36.91 $37.44 $36.45 5,201,450
2022-03-15 $36.69 $36.99 $36.69 $36.88 $35.91 4,544,786
2022-03-14 $37.03 $37.04 $36.60 $36.63 $35.66 3,008,224
2022-03-11 $37.40 $37.40 $37.04 $37.08 $36.10 2,709,371
2022-03-10 $37.47 $37.49 $37.31 $37.32 $36.34 1,435,649
2022-03-09 $37.55 $37.71 $37.49 $37.66 $36.67 1,021,263
2022-03-08 $37.50 $37.60 $37.32 $37.33 $36.35 1,438,694
2022-03-07 $37.76 $37.76 $37.44 $37.46 $36.47 2,176,755
2022-03-04 $37.96 $37.97 $37.77 $37.80 $36.80 2,087,070
2022-03-03 $38.20 $38.22 $38.03 $38.05 $37.05 2,006,705
2022-03-02 $38.04 $38.16 $37.95 $38.14 $37.13 2,138,506
2022-03-01 $38.18 $38.28 $37.94 $38.02 $37.02 4,752,072
2022-02-28 $38.15 $38.44 $38.15 $38.32 $37.17 8,202,901
2022-02-25 $38.20 $38.34 $38.16 $38.29 $37.14 5,213,164
2022-02-24 $37.55 $38.14 $37.41 $38.11 $36.97 2,205,346
2022-02-23 $37.98 $38.02 $37.86 $37.86 $36.72 1,767,466
2022-02-22 $37.96 $38.06 $37.85 $37.92 $36.78 2,382,556
2022-02-18 $37.98 $38.03 $37.89 $38.00 $36.86 8,779,229
2022-02-17 $38.02 $38.04 $37.90 $37.97 $36.83 1,936,680
2022-02-16 $37.88 $38.11 $37.85 $38.11 $36.97 2,874,547
2022-02-15 $37.94 $37.96 $37.86 $37.90 $36.76 1,319,411
2022-02-14 $37.86 $37.96 $37.70 $37.84 $36.70 2,229,170
2022-02-11 $38.16 $38.16 $37.80 $37.90 $36.76 3,078,288
2022-02-10 $38.32 $38.41 $38.00 $38.02 $36.88 6,859,061
2022-02-09 $38.50 $38.55 $38.49 $38.52 $37.36 3,071,956
2022-02-08 $38.42 $38.43 $38.29 $38.30 $37.15 5,311,044
2022-02-07 $38.32 $38.41 $38.23 $38.35 $37.20 4,261,961
2022-02-04 $38.50 $38.50 $38.17 $38.36 $37.21 5,049,153
2022-02-03 $38.75 $38.75 $38.53 $38.54 $37.38 5,647,919
2022-02-02 $38.91 $38.91 $38.76 $38.85 $37.68 6,057,927
2022-02-01 $38.79 $38.82 $38.64 $38.81 $37.64 2,979,449
2022-01-31 $38.74 $38.84 $38.58 $38.78 $37.46 17,931,367
2022-01-28 $38.63 $38.80 $38.49 $38.79 $37.47 3,329,652
2022-01-27 $38.98 $39.01 $38.61 $38.72 $37.40 8,314,906
2022-01-26 $39.15 $39.25 $38.81 $38.89 $37.56 3,310,686
2022-01-25 $38.91 $39.06 $38.90 $38.99 $37.66 2,571,354
2022-01-24 $39.05 $39.10 $38.83 $39.06 $37.73 5,452,984
2022-01-21 $39.17 $39.24 $39.10 $39.12 $37.79 3,948,429
2022-01-20 $39.31 $39.41 $39.12 $39.12 $37.79 3,089,936
2022-01-19 $39.32 $39.40 $39.24 $39.26 $37.92 1,583,663
2022-01-18 $39.33 $39.35 $39.27 $39.29 $37.95 3,712,718
2022-01-14 $39.45 $39.54 $39.45 $39.49 $38.14 2,563,107
2022-01-13 $39.65 $39.65 $39.48 $39.50 $38.15 2,995,002
2022-01-12 $39.63 $39.66 $39.59 $39.64 $38.29 2,764,311
2022-01-11 $39.43 $39.59 $39.30 $39.57 $38.22 2,308,895
2022-01-10 $39.29 $39.40 $39.14 $39.39 $38.05 2,729,525
2022-01-07 $39.45 $39.46 $39.32 $39.38 $38.04 2,684,510
2022-01-06 $39.42 $39.54 $39.41 $39.46 $38.12 4,830,395
2022-01-05 $39.78 $39.78 $39.43 $39.43 $38.09 1,763,718
2022-01-04 $39.88 $39.88 $39.70 $39.75 $38.40 1,037,143
2022-01-03 $39.84 $39.84 $39.74 $39.83 $38.47 2,145,778
2021-12-31 $39.86 $39.90 $39.84 $39.84 $38.48 1,705,613
2021-12-30 $39.90 $39.90 $39.85 $39.86 $38.50 2,162,806
2021-12-29 $39.90 $39.92 $39.86 $39.87 $38.51 1,410,510
2021-12-28 $39.95 $39.96 $39.88 $39.93 $38.57 1,006,709
2021-12-27 $39.94 $39.98 $39.91 $39.95 $38.59 924,155
2021-12-23 $39.81 $39.95 $39.81 $39.93 $38.57 2,774,485
2021-12-22 $39.68 $39.81 $39.68 $39.79 $38.43 2,346,178
2021-12-21 $39.61 $39.76 $39.60 $39.76 $38.34 2,021,346
2021-12-20 $39.49 $39.58 $39.47 $39.55 $38.13 3,626,625
2021-12-17 $39.60 $39.66 $39.52 $39.60 $38.18 2,036,091
2021-12-16 $39.68 $39.73 $39.61 $39.62 $38.20 7,437,170
2021-12-15 $39.54 $39.70 $39.49 $39.69 $38.27 1,636,021
2021-12-14 $39.55 $39.60 $39.49 $39.56 $38.14 1,293,516
2021-12-13 $39.59 $39.65 $39.57 $39.62 $38.20 1,441,607
2021-12-10 $39.58 $39.62 $39.54 $39.60 $38.18 2,388,669
2021-12-09 $39.67 $39.69 $39.51 $39.52 $38.11 1,554,014
2021-12-08 $39.71 $39.71 $39.63 $39.69 $38.27 2,228,205
2021-12-07 $39.62 $39.77 $39.62 $39.68 $38.26 6,310,985
2021-12-06 $39.34 $39.54 $39.34 $39.48 $38.07 3,570,457
2021-12-03 $39.32 $39.37 $39.24 $39.31 $37.90 1,149,737
2021-12-02 $39.10 $39.36 $39.06 $39.31 $37.90 3,390,659
2021-12-01 $39.27 $39.29 $39.02 $39.05 $37.65 2,602,839
2021-11-30 $39.29 $39.36 $39.13 $39.18 $37.63 1,402,351
2021-11-29 $39.32 $39.39 $39.27 $39.33 $37.77 2,817,537
2021-11-26 $39.23 $39.23 $39.07 $39.12 $37.57 3,294,108
2021-11-24 $39.36 $39.42 $39.26 $39.40 $37.84 4,128,183
2021-11-23 $39.47 $39.47 $39.35 $39.42 $37.86 5,235,878
2021-11-22 $39.65 $39.65 $39.45 $39.46 $37.90 1,812,212
2021-11-19 $39.65 $39.67 $39.58 $39.59 $38.02 2,422,051
2021-11-18 $39.75 $39.75 $39.61 $39.61 $38.04 2,333,412
2021-11-17 $39.73 $39.76 $39.66 $39.67 $38.10 4,121,931
2021-11-16 $39.73 $39.75 $39.70 $39.72 $38.15 1,358,744
2021-11-15 $39.79 $39.79 $39.70 $39.72 $38.15 825,360
2021-11-12 $39.77 $39.84 $39.74 $39.76 $38.19 790,377
2021-11-11 $39.82 $39.86 $39.75 $39.76 $38.19 981,778
2021-11-10 $39.98 $39.98 $39.79 $39.80 $38.23 1,530,171
2021-11-09 $39.97 $40.02 $39.94 $40.02 $38.44 1,025,658
2021-11-08 $40.05 $40.10 $39.96 $39.98 $38.40 1,765,081
2021-11-05 $39.93 $40.06 $39.93 $40.06 $38.48 3,156,569
2021-11-04 $39.80 $39.86 $39.80 $39.84 $38.26 4,525,837
2021-11-03 $39.67 $39.78 $39.65 $39.78 $38.21 1,221,596
2021-11-02 $39.61 $39.72 $39.61 $39.67 $38.10 840,159
2021-11-01 $39.68 $39.72 $39.60 $39.62 $38.05 1,556,808
2021-10-29 $39.86 $39.86 $39.79 $39.82 $38.10 1,139,550
2021-10-28 $39.86 $39.88 $39.82 $39.87 $38.15 523,709
2021-10-27 $39.87 $39.87 $39.79 $39.80 $38.08 661,140
2021-10-26 $39.86 $39.90 $39.81 $39.83 $38.11 1,753,141
2021-10-25 $39.79 $39.85 $39.74 $39.83 $38.11 630,171
2021-10-22 $39.81 $39.84 $39.74 $39.76 $38.05 587,800
2021-10-21 $39.92 $39.95 $39.82 $39.84 $38.12 703,204
2021-10-20 $39.90 $39.94 $39.90 $39.94 $38.22 832,816
2021-10-19 $39.88 $39.92 $39.87 $39.91 $38.19 1,418,101
2021-10-18 $39.85 $39.90 $39.82 $39.89 $38.17 2,547,596
2021-10-15 $40.01 $40.01 $39.90 $39.90 $38.18 3,098,468
2021-10-14 $39.88 $39.98 $39.86 $39.98 $38.26 4,608,160
2021-10-13 $39.72 $39.77 $39.65 $39.77 $38.06 1,165,875
2021-10-12 $39.65 $39.74 $39.64 $39.67 $37.96 2,262,150
2021-10-11 $39.70 $39.75 $39.61 $39.61 $37.90 682,740
2021-10-08 $39.80 $39.85 $39.72 $39.73 $38.02 588,565
2021-10-07 $39.87 $39.94 $39.81 $39.82 $38.10 1,992,546
2021-10-06 $39.77 $39.85 $39.72 $39.84 $38.12 974,577
2021-10-05 $39.94 $39.94 $39.84 $39.85 $38.13 973,295
2021-10-04 $39.98 $40.02 $39.86 $39.91 $38.19 3,480,060
2021-10-01 $39.94 $40.04 $39.89 $39.98 $38.26 2,887,822
2021-09-30 $40.11 $40.16 $40.03 $40.08 $38.21 2,733,287
2021-09-29 $40.08 $40.14 $40.07 $40.10 $38.23 1,222,652
2021-09-28 $40.15 $40.15 $40.02 $40.03 $38.16 2,450,774
2021-09-27 $40.19 $40.23 $40.16 $40.22 $38.34 516,867
2021-09-24 $40.23 $40.28 $40.21 $40.24 $38.36 674,156
2021-09-23 $40.29 $40.34 $40.25 $40.29 $38.41 1,380,456
2021-09-22 $40.29 $40.30 $40.21 $40.25 $38.37 1,469,683
2021-09-21 $40.23 $40.23 $40.13 $40.20 $38.32 1,116,830
2021-09-20 $40.13 $40.20 $40.08 $40.15 $38.27 2,969,103
2021-09-17 $40.34 $40.34 $40.27 $40.31 $38.43 836,636
2021-09-16 $40.35 $40.36 $40.28 $40.36 $38.47 1,117,635
2021-09-15 $40.30 $40.36 $40.28 $40.35 $38.47 1,219,919
2021-09-14 $40.28 $40.33 $40.26 $40.27 $38.39 2,964,598
2021-09-13 $40.27 $40.29 $40.23 $40.27 $38.39 2,106,157
2021-09-10 $40.29 $40.33 $40.21 $40.23 $38.35 765,590
2021-09-09 $40.24 $40.26 $40.20 $40.26 $38.38 1,907,282
2021-09-08 $40.18 $40.22 $40.13 $40.21 $38.33 1,183,402
2021-09-07 $40.27 $40.29 $40.18 $40.20 $38.32 1,520,533
2021-09-03 $40.25 $40.28 $40.23 $40.27 $38.39 831,078
2021-09-02 $40.26 $40.29 $40.23 $40.23 $38.35 2,791,225
2021-09-01 $40.23 $40.28 $40.17 $40.20 $38.32 4,042,179
2021-08-31 $40.33 $40.36 $40.29 $40.34 $38.31 2,639,514
2021-08-30 $40.27 $40.34 $40.26 $40.32 $38.29 644,386
2021-08-27 $40.16 $40.27 $40.16 $40.27 $38.24 2,357,371
2021-08-26 $40.20 $40.20 $40.10 $40.17 $38.14 1,749,555
2021-08-25 $40.13 $40.20 $40.12 $40.17 $38.14 1,847,061
2021-08-24 $40.09 $40.15 $40.08 $40.15 $38.13 2,420,095
2021-08-23 $40.01 $40.10 $40.01 $40.10 $38.08 2,911,114
2021-08-20 $39.88 $39.98 $39.88 $39.98 $37.96 647,761
2021-08-19 $39.83 $39.92 $39.82 $39.88 $37.87 2,043,478
2021-08-18 $39.95 $40.01 $39.90 $39.91 $37.90 2,234,536
2021-08-17 $40.01 $40.01 $39.90 $39.96 $37.95 2,519,118
2021-08-16 $40.01 $40.04 $39.99 $40.03 $38.01 1,591,207
2021-08-13 $39.99 $40.03 $39.97 $40.03 $38.01 2,011,752
2021-08-12 $39.90 $39.98 $39.89 $39.98 $37.96 2,402,093
2021-08-11 $39.89 $39.92 $39.85 $39.92 $37.91 1,908,826
2021-08-10 $39.90 $39.93 $39.84 $39.86 $37.85 2,636,890
2021-08-09 $40.04 $40.04 $39.89 $39.91 $37.90 2,896,468
2021-08-06 $40.05 $40.07 $40.00 $40.01 $37.99 2,038,324
2021-08-05 $39.97 $40.04 $39.97 $40.03 $38.01 1,911,024
2021-08-04 $40.02 $40.02 $39.97 $39.97 $37.95 3,515,228
2021-08-03 $40.04 $40.05 $39.98 $40.04 $38.02 1,424,939
2021-08-02 $40.12 $40.16 $40.01 $40.04 $38.02 2,113,790
2021-07-30 $40.28 $40.31 $40.24 $40.27 $38.09 2,037,489
2021-07-29 $40.27 $40.31 $40.26 $40.31 $38.12 3,124,830
2021-07-28 $40.21 $40.25 $40.17 $40.23 $38.05 1,752,219
2021-07-27 $40.20 $40.23 $40.14 $40.19 $38.01 1,975,883
2021-07-26 $40.27 $40.30 $40.23 $40.24 $38.06 1,973,012
2021-07-23 $40.23 $40.30 $40.23 $40.30 $38.11 3,384,076
2021-07-22 $40.20 $40.25 $40.16 $40.22 $38.04 3,277,614
2021-07-21 $40.14 $40.19 $40.11 $40.16 $37.98 9,703,272
2021-07-20 $39.89 $40.09 $39.89 $40.09 $37.92 9,705,950
2021-07-19 $40.07 $40.09 $39.84 $39.89 $37.73 8,093,347
2021-07-16 $40.26 $40.26 $40.15 $40.15 $37.97 3,031,242
2021-07-15 $40.20 $40.24 $40.18 $40.23 $38.05 912,586
2021-07-14 $40.21 $40.27 $40.21 $40.24 $38.06 2,419,912
2021-07-13 $40.29 $40.30 $40.20 $40.22 $38.04 1,091,723
2021-07-12 $40.30 $40.33 $40.26 $40.29 $38.11 3,307,132
2021-07-09 $40.28 $40.32 $40.25 $40.31 $38.12 2,265,881
2021-07-08 $40.23 $40.28 $40.18 $40.26 $38.08 2,398,570
2021-07-07 $40.36 $40.36 $40.27 $40.32 $38.13 2,421,475
2021-07-06 $40.33 $40.34 $40.28 $40.34 $38.15 956,201
2021-07-02 $40.28 $40.32 $40.26 $40.32 $38.13 1,147,445
2021-07-01 $40.20 $40.26 $40.20 $40.25 $38.07 3,690,276
2021-06-30 $40.34 $40.35 $40.30 $40.31 $37.97 2,697,052
2021-06-29 $40.32 $40.34 $40.29 $40.34 $38.00 3,252,379
2021-06-28 $40.30 $40.32 $40.26 $40.29 $37.96 2,363,357
2021-06-25 $40.27 $40.30 $40.25 $40.29 $37.96 4,130,535
2021-06-24 $40.22 $40.26 $40.19 $40.25 $37.92 3,040,212
2021-06-23 $40.15 $40.22 $40.15 $40.17 $37.84 5,371,162
2021-06-22 $40.11 $40.18 $40.11 $40.16 $37.83 3,571,256
2021-06-21 $40.09 $40.16 $40.09 $40.16 $37.83 4,836,635
2021-06-18 $40.06 $40.09 $40.02 $40.07 $37.75 2,351,921
2021-06-17 $40.08 $40.12 $40.07 $40.10 $37.78 1,660,176
2021-06-16 $40.13 $40.16 $40.02 $40.09 $37.77 1,223,793
2021-06-15 $40.12 $40.15 $40.10 $40.12 $37.80 1,227,149
2021-06-14 $40.17 $40.17 $40.12 $40.15 $37.82 1,831,839
2021-06-11 $40.18 $40.20 $40.13 $40.16 $37.83 812,451
2021-06-10 $40.10 $40.18 $40.10 $40.16 $37.83 2,031,966
2021-06-09 $40.07 $40.12 $40.07 $40.08 $37.76 1,616,325
2021-06-08 $40.05 $40.08 $40.02 $40.04 $37.72 2,134,755
2021-06-07 $40.02 $40.04 $40.00 $40.02 $37.70 1,501,377
2021-06-04 $39.97 $40.02 $39.95 $39.99 $37.67 1,770,376
2021-06-03 $39.90 $39.98 $39.89 $39.92 $37.61 4,352,000
2021-06-02 $39.98 $40.01 $39.95 $39.99 $37.67 2,469,153
2021-06-01 $39.91 $39.96 $39.89 $39.96 $37.64 2,121,478
2021-05-28 $40.02 $40.08 $39.99 $39.99 $37.52 1,634,669
2021-05-27 $40.04 $40.07 $40.00 $40.01 $37.54 2,314,255
2021-05-26 $40.03 $40.03 $39.98 $40.02 $37.55 1,949,717
2021-05-25 $40.01 $40.04 $39.97 $40.02 $37.55 1,938,531
2021-05-24 $40.00 $40.06 $39.95 $40.01 $37.54 6,260,392
2021-05-21 $39.99 $39.99 $39.88 $39.94 $37.47 3,670,530
2021-05-20 $39.76 $39.91 $39.76 $39.90 $37.43 2,922,577
2021-05-19 $39.76 $39.83 $39.71 $39.74 $37.28 4,921,587
2021-05-18 $39.96 $39.97 $39.83 $39.84 $37.38 2,531,397
2021-05-17 $40.00 $40.02 $39.90 $39.93 $37.46 2,692,342
2021-05-14 $39.94 $39.99 $39.91 $39.98 $37.51 3,034,102
2021-05-13 $39.80 $39.93 $39.80 $39.88 $37.42 1,900,241
2021-05-12 $39.87 $39.90 $39.76 $39.78 $37.32 1,198,814
2021-05-11 $39.87 $39.96 $39.85 $39.96 $37.49 2,252,475
2021-05-10 $40.07 $40.08 $39.98 $40.00 $37.53 1,255,020
2021-05-07 $40.06 $40.09 $40.02 $40.06 $37.58 1,690,565
2021-05-06 $40.07 $40.08 $39.98 $40.04 $37.57 1,035,268
2021-05-05 $39.97 $40.06 $39.94 $40.06 $37.58 2,162,800
2021-05-04 $39.97 $39.97 $39.89 $39.94 $37.47 1,604,390
2021-05-03 $40.01 $40.05 $39.99 $40.00 $37.53 1,635,640
2021-04-30 $40.09 $40.15 $40.09 $40.13 $37.51 3,804,536
2021-04-29 $40.14 $40.18 $40.09 $40.14 $37.52 1,905,585
2021-04-28 $40.05 $40.13 $40.01 $40.12 $37.50 1,917,710
2021-04-27 $40.06 $40.09 $40.04 $40.06 $37.44 2,783,788
2021-04-26 $40.12 $40.14 $40.05 $40.05 $37.44 1,520,651
2021-04-23 $40.02 $40.12 $40.02 $40.07 $37.45 2,182,328
2021-04-22 $40.05 $40.06 $39.98 $39.99 $37.38 3,240,146
2021-04-21 $39.95 $40.06 $39.93 $40.06 $37.44 2,136,753
2021-04-20 $39.93 $40.00 $39.91 $39.94 $37.33 915,569
2021-04-19 $40.04 $40.05 $39.99 $40.02 $37.41 1,633,486
2021-04-16 $40.19 $40.19 $40.04 $40.06 $37.44 2,421,540
2021-04-15 $40.03 $40.15 $40.03 $40.14 $37.52 1,897,618
2021-04-14 $39.96 $40.07 $39.96 $40.01 $37.40 2,986,972
2021-04-13 $49.90 $50.02 $49.85 $50.01 $37.40 2,190,075
2021-04-12 $49.99 $50.00 $49.92 $49.97 $37.37 1,342,557
2021-04-09 $50.04 $50.05 $49.97 $50.05 $37.43 2,451,478
2021-04-08 $50.10 $50.11 $50.04 $50.06 $37.43 2,838,102
2021-04-07 $50.08 $50.09 $49.99 $50.05 $37.43 2,907,861
2021-04-06 $49.94 $50.07 $49.94 $50.06 $37.43 4,638,735
2021-04-05 $49.91 $49.97 $49.88 $49.96 $37.36 4,926,283
2021-04-01 $49.84 $49.88 $49.77 $49.85 $37.28 11,608,140
2021-03-31 $49.83 $50.05 $49.83 $49.99 $37.24 7,394,376
2021-03-30 $49.81 $49.86 $49.80 $49.82 $37.11 3,375,891
2021-03-29 $49.79 $49.93 $49.75 $49.93 $37.19 3,895,226
2021-03-26 $49.74 $49.88 $49.66 $49.87 $37.15 3,833,693
2021-03-25 $49.64 $49.72 $49.55 $49.70 $37.02 3,040,962
2021-03-24 $49.67 $49.81 $49.62 $49.63 $36.97 15,747,318
2021-03-23 $49.57 $49.65 $49.51 $49.62 $36.96 3,222,111
2021-03-22 $49.51 $49.65 $49.47 $49.59 $36.94 3,189,977
2021-03-19 $49.29 $49.46 $49.18 $49.43 $36.82 2,855,363
2021-03-18 $49.42 $49.45 $49.19 $49.23 $36.67 3,010,250
2021-03-17 $49.46 $49.73 $49.40 $49.58 $36.93 8,744,013
2021-03-16 $49.62 $49.63 $49.47 $49.52 $36.89 3,900,122
2021-03-15 $49.62 $49.66 $49.54 $49.66 $36.99 3,804,720
2021-03-12 $49.66 $49.70 $49.56 $49.65 $36.99 3,976,508
2021-03-11 $49.74 $49.85 $49.70 $49.77 $37.08 4,413,893
2021-03-10 $49.50 $49.65 $49.47 $49.60 $36.95 5,647,123
2021-03-09 $49.51 $49.62 $49.41 $49.42 $36.81 3,839,520
2021-03-08 $49.69 $49.74 $49.35 $49.37 $36.78 3,236,832
2021-03-05 $49.66 $49.77 $49.44 $49.72 $37.04 6,046,648
2021-03-04 $49.81 $49.90 $49.44 $49.57 $36.93 3,520,602
2021-03-03 $49.87 $49.87 $49.72 $49.77 $37.08 9,339,030
2021-03-02 $50.02 $50.02 $49.86 $49.86 $37.14 5,995,825
2021-03-01 $49.72 $50.01 $49.68 $49.98 $37.23 3,660,370
2021-02-26 $49.83 $49.91 $49.62 $49.67 $36.86 6,088,817
2021-02-25 $50.09 $50.17 $49.70 $49.77 $36.93 3,214,442
2021-02-24 $50.12 $50.20 $50.07 $50.19 $37.24 1,776,422
2021-02-23 $50.06 $50.23 $49.93 $50.19 $37.24 2,979,438
2021-02-22 $50.15 $50.20 $50.06 $50.06 $37.15 1,883,267
2021-02-19 $50.29 $50.30 $50.19 $50.21 $37.26 1,315,747
2021-02-18 $50.17 $50.27 $50.15 $50.22 $37.27 1,867,735
2021-02-17 $50.21 $50.29 $50.17 $50.29 $37.32 1,510,596
2021-02-16 $50.34 $50.36 $50.25 $50.27 $37.30 1,568,875
2021-02-12 $50.29 $50.40 $50.27 $50.39 $37.39 1,076,787
2021-02-11 $50.28 $50.32 $50.24 $50.31 $37.33 1,668,671
2021-02-10 $50.31 $50.32 $50.20 $50.29 $37.32 1,475,966
2021-02-09 $50.33 $50.35 $50.26 $50.26 $37.30 1,349,060
2021-02-08 $50.30 $50.37 $50.25 $50.36 $37.37 1,298,877
2021-02-05 $50.26 $50.30 $50.21 $50.25 $37.29 2,193,868
2021-02-04 $50.14 $50.20 $50.11 $50.15 $37.22 2,173,047
2021-02-03 $50.07 $50.14 $50.02 $50.05 $37.14 1,336,395
2021-02-02 $50.00 $50.07 $49.97 $50.04 $37.13 1,334,002
2021-02-01 $49.78 $49.91 $49.69 $49.87 $37.01 1,592,108
2021-01-29 $49.98 $50.14 $49.85 $49.90 $36.89 4,531,512
2021-01-28 $50.04 $50.22 $50.03 $50.05 $37.00 2,342,710
2021-01-27 $50.00 $50.07 $49.83 $49.95 $36.92 4,323,890
2021-01-26 $50.04 $50.16 $50.04 $50.10 $37.03 9,550,897
2021-01-25 $50.11 $50.14 $49.95 $50.13 $37.06 1,687,765
2021-01-22 $50.11 $50.16 $50.05 $50.12 $37.05 1,462,528
2021-01-21 $50.21 $50.25 $50.14 $50.22 $37.12 1,442,795
2021-01-20 $50.23 $50.28 $50.14 $50.23 $37.13 1,559,545
2021-01-19 $50.11 $50.14 $50.02 $50.13 $37.06 1,414,052
2021-01-15 $50.00 $50.09 $49.96 $49.99 $36.95 1,780,732
2021-01-14 $50.10 $50.14 $50.05 $50.08 $37.02 3,410,448
2021-01-13 $49.92 $50.11 $49.92 $50.08 $37.02 1,533,001
2021-01-12 $49.88 $49.98 $49.81 $49.97 $36.94 2,442,862
2021-01-11 $49.96 $50.02 $49.86 $49.88 $36.87 2,779,501
2021-01-08 $50.10 $50.14 $50.00 $50.14 $37.06 2,914,253
2021-01-07 $50.04 $50.14 $50.01 $50.08 $37.02 1,726,918
2021-01-06 $49.96 $50.14 $49.92 $49.93 $36.91 2,278,535
2021-01-05 $49.96 $50.08 $49.94 $50.01 $36.97 2,950,895
2021-01-04 $50.19 $50.19 $49.87 $50.01 $36.97 1,871,661
2020-12-31 $50.09 $50.13 $50.03 $50.09 $37.03 1,382,278
2020-12-30 $50.00 $50.11 $50.00 $50.07 $37.01 1,089,053
2020-12-29 $50.07 $50.11 $49.94 $49.97 $36.94 3,465,686
2020-12-28 $50.02 $50.06 $49.94 $49.98 $36.95 1,876,871
2020-12-24 $49.90 $49.95 $49.87 $49.93 $36.91 2,201,300
2020-12-23 $49.71 $49.87 $49.71 $49.82 $36.83 1,372,938
2020-12-22 $49.59 $49.63 $49.54 $49.63 $36.69 1,159,645
2020-12-21 $49.79 $49.85 $49.65 $49.78 $36.65 1,194,331
2020-12-18 $49.97 $49.97 $49.84 $49.92 $36.75 1,310,632
2020-12-17 $49.87 $49.92 $49.71 $49.90 $36.74 1,137,430
2020-12-16 $49.88 $49.88 $49.68 $49.81 $36.67 1,084,611
2020-12-15 $49.80 $49.88 $49.72 $49.88 $36.72 1,076,426
2020-12-14 $49.81 $49.85 $49.67 $49.73 $36.61 1,582,591
2020-12-11 $49.77 $49.81 $49.66 $49.72 $36.60 1,867,916
2020-12-10 $49.68 $49.85 $49.63 $49.79 $36.66 1,744,020
2020-12-09 $49.79 $49.79 $49.63 $49.71 $36.60 1,857,906
2020-12-08 $49.80 $49.82 $49.74 $49.80 $36.66 1,638,413
2020-12-07 $49.82 $49.82 $49.74 $49.81 $36.67 1,298,237
2020-12-04 $49.72 $49.86 $49.71 $49.83 $36.69 1,008,735
2020-12-03 $49.61 $49.75 $49.61 $49.64 $36.55 2,509,988
2020-12-02 $49.48 $49.66 $49.43 $49.63 $36.54 3,467,462
2020-12-01 $49.44 $49.57 $49.44 $49.48 $36.43 6,992,807
2020-11-30 $49.56 $49.57 $49.41 $49.52 $36.30 4,434,862
2020-11-27 $49.60 $49.61 $49.55 $49.58 $36.34 1,098,520
2020-11-25 $49.44 $49.58 $49.44 $49.50 $36.28 2,776,615
2020-11-24 $49.53 $49.64 $49.46 $49.50 $36.28 2,980,800
2020-11-23 $49.42 $49.44 $49.32 $49.39 $36.20 3,358,323
2020-11-20 $49.33 $49.34 $49.24 $49.28 $36.12 3,829,770
2020-11-19 $49.19 $49.41 $49.13 $49.38 $36.20 3,848,387
2020-11-18 $49.36 $49.40 $49.20 $49.22 $36.08 2,508,302
2020-11-17 $49.22 $49.37 $49.17 $49.31 $36.15 1,963,043
2020-11-16 $49.20 $49.29 $49.14 $49.29 $36.13 1,434,438
2020-11-13 $48.88 $49.04 $48.88 $49.01 $35.93 2,110,531
2020-11-12 $49.12 $49.14 $48.83 $48.83 $35.79 2,738,667
2020-11-11 $49.24 $49.24 $49.09 $49.17 $36.04 1,122,146
2020-11-10 $49.20 $49.32 $49.03 $49.20 $36.06 2,583,148
2020-11-09 $49.75 $49.80 $49.23 $49.24 $36.09 4,430,658
2020-11-06 $49.03 $49.07 $48.81 $48.90 $35.84 3,835,921
2020-11-05 $49.08 $49.22 $48.97 $49.07 $35.97 8,892,637
2020-11-04 $48.49 $48.98 $48.49 $48.87 $35.82 10,482,552
2020-11-03 $48.09 $48.41 $48.09 $48.36 $35.45 6,887,923
2020-11-02 $47.97 $48.09 $47.89 $48.02 $35.20 4,442,461
2020-10-30 $47.92 $48.11 $47.82 $48.09 $35.09 4,379,557
2020-10-29 $47.83 $48.02 $47.77 $47.99 $35.02 3,217,130
2020-10-28 $48.00 $48.02 $47.79 $47.86 $34.92 2,496,216
2020-10-27 $48.27 $48.37 $48.24 $48.29 $35.24 1,331,985
2020-10-26 $48.48 $48.52 $48.24 $48.28 $35.23 1,760,053
2020-10-23 $48.62 $48.67 $48.56 $48.66 $35.51 1,238,822
2020-10-22 $48.52 $48.64 $48.42 $48.62 $35.48 4,212,380
2020-10-21 $48.56 $48.63 $48.47 $48.54 $35.42 1,944,427
2020-10-20 $48.46 $48.62 $48.43 $48.54 $35.42 1,987,085
2020-10-19 $48.59 $48.61 $48.34 $48.37 $35.29 2,885,616
2020-10-16 $48.63 $48.68 $48.45 $48.48 $35.38 1,670,226
2020-10-15 $48.40 $48.59 $48.31 $48.55 $35.43 2,416,790
2020-10-14 $48.69 $48.70 $48.51 $48.60 $35.46 1,878,098
2020-10-13 $48.86 $48.87 $48.66 $48.73 $35.56 2,941,985
2020-10-12 $48.78 $48.97 $48.76 $48.91 $35.69 2,856,991
2020-10-09 $48.63 $48.69 $48.54 $48.65 $35.50 3,038,291
2020-10-08 $48.58 $48.59 $48.48 $48.59 $35.46 2,837,478
2020-10-07 $48.43 $48.46 $48.38 $48.43 $35.34 2,126,386
2020-10-06 $48.42 $48.58 $48.22 $48.26 $35.21 6,140,315
2020-10-05 $48.10 $48.37 $48.10 $48.32 $35.26 6,512,378
2020-10-02 $47.82 $48.07 $47.82 $48.01 $35.03 3,693,486
2020-10-01 $48.05 $48.13 $47.99 $48.06 $35.07 12,009,491
2020-09-30 $47.93 $48.19 $47.93 $48.10 $34.94 2,006,056
2020-09-29 $47.91 $47.96 $47.76 $47.92 $34.81 1,802,858
2020-09-28 $47.80 $47.95 $47.75 $47.86 $34.76 1,757,627
2020-09-25 $47.54 $47.69 $47.45 $47.56 $34.55 1,867,415
2020-09-24 $47.52 $47.76 $47.38 $47.62 $34.59 2,746,550
2020-09-23 $48.10 $48.11 $47.58 $47.66 $34.62 3,456,051
2020-09-22 $47.97 $48.10 $47.86 $48.07 $34.92 3,030,767
2020-09-21 $48.14 $48.15 $47.81 $47.93 $34.82 3,800,551
2020-09-18 $48.53 $48.55 $48.30 $48.34 $35.11 3,869,330
2020-09-17 $48.37 $48.53 $48.30 $48.48 $35.21 2,491,230
2020-09-16 $48.54 $48.70 $48.46 $48.49 $35.22 2,874,266
2020-09-15 $48.44 $48.55 $48.42 $48.49 $35.22 1,150,035
2020-09-14 $48.49 $48.57 $48.33 $48.41 $35.16 2,408,673
2020-09-11 $48.33 $48.44 $48.20 $48.43 $35.18 2,180,125
2020-09-10 $48.54 $48.60 $48.30 $48.30 $35.08 2,996,221
2020-09-09 $48.37 $48.56 $48.30 $48.50 $35.23 2,578,380
2020-09-08 $48.22 $48.36 $48.10 $48.18 $35.00 2,724,736
2020-09-04 $48.59 $48.70 $48.14 $48.47 $35.21 4,485,186
2020-09-03 $48.77 $48.77 $48.38 $48.66 $35.35 3,321,185
2020-09-02 $48.81 $48.92 $48.66 $48.88 $35.51 3,536,201
2020-09-01 $48.55 $48.83 $48.49 $48.79 $35.44 2,957,938
2020-08-31 $48.74 $48.82 $48.67 $48.76 $35.29 5,138,105
2020-08-28 $48.80 $48.86 $48.76 $48.78 $35.31 1,567,510
2020-08-27 $48.90 $48.90 $48.65 $48.77 $35.30 2,741,921
2020-08-26 $48.85 $48.87 $48.78 $48.82 $35.34 1,277,887
2020-08-25 $48.77 $48.84 $48.66 $48.80 $35.32 2,033,035
2020-08-24 $48.55 $48.76 $48.54 $48.75 $35.29 1,592,752
2020-08-21 $48.48 $48.52 $48.39 $48.47 $35.08 1,489,087
2020-08-20 $48.30 $48.47 $48.25 $48.47 $35.08 2,277,650
2020-08-19 $48.48 $48.51 $48.28 $48.35 $35.00 9,750,750
2020-08-18 $48.51 $48.53 $48.34 $48.48 $35.09 1,662,468
2020-08-17 $48.20 $48.50 $48.20 $48.46 $35.08 799,926
2020-08-14 $48.22 $48.30 $48.08 $48.18 $34.87 1,287,982
2020-08-13 $48.45 $48.62 $48.25 $48.28 $34.95 8,236,995
2020-08-12 $48.63 $48.70 $48.46 $48.48 $35.09 2,209,538
2020-08-11 $48.83 $48.85 $48.37 $48.38 $35.02 10,051,093
2020-08-10 $48.84 $48.85 $48.69 $48.81 $35.33 2,123,617
2020-08-07 $48.89 $48.89 $48.71 $48.82 $35.34 1,098,105
2020-08-06 $48.81 $48.92 $48.77 $48.90 $35.39 1,459,498
2020-08-05 $48.75 $48.84 $48.69 $48.81 $35.33 1,167,048
2020-08-04 $48.66 $48.74 $48.58 $48.74 $35.28 1,069,801
2020-08-03 $48.70 $48.78 $48.60 $48.72 $35.26 3,657,331
2020-07-31 $48.81 $48.95 $48.61 $48.94 $35.28 2,682,667
2020-07-30 $48.57 $48.86 $48.57 $48.83 $35.20 9,916,126
2020-07-29 $48.55 $48.74 $48.54 $48.67 $35.09 1,537,561
2020-07-28 $48.50 $48.55 $48.39 $48.42 $34.91 1,835,910
2020-07-27 $48.53 $48.58 $48.39 $48.56 $35.01 2,848,878
2020-07-24 $48.34 $48.48 $48.25 $48.44 $34.92 1,656,703
2020-07-23 $48.41 $48.44 $48.07 $48.35 $34.86 4,210,727
2020-07-22 $48.35 $48.44 $48.30 $48.41 $34.90 1,255,525
2020-07-21 $48.26 $48.43 $48.24 $48.31 $34.83 10,315,646
2020-07-20 $47.77 $48.13 $47.77 $48.12 $34.69 2,193,058
2020-07-17 $47.79 $47.85 $47.62 $47.84 $34.49 2,012,291
2020-07-16 $47.62 $47.70 $47.56 $47.68 $34.37 1,083,796
2020-07-15 $47.57 $47.67 $47.49 $47.61 $34.32 2,548,525
2020-07-14 $46.94 $47.35 $46.94 $47.33 $34.12 1,314,073
2020-07-13 $47.31 $47.44 $46.90 $46.92 $33.83 2,170,277
2020-07-10 $46.96 $47.19 $46.88 $47.14 $33.98 705,336
2020-07-09 $47.12 $47.14 $46.78 $47.01 $33.89 1,262,721
2020-07-08 $46.96 $47.16 $46.94 $47.13 $33.98 944,750
2020-07-07 $47.18 $47.36 $46.96 $46.99 $33.88 1,755,122
2020-07-06 $47.14 $47.30 $47.13 $47.30 $34.10 2,065,078
2020-07-02 $47.05 $47.13 $46.85 $46.94 $33.84 3,324,330
2020-07-01 $46.50 $46.78 $46.50 $46.67 $33.65 8,253,000
2020-06-30 $46.48 $46.83 $46.45 $46.75 $33.52 3,353,246
2020-06-29 $46.68 $46.68 $46.03 $46.28 $33.19 25,439,617
2020-06-26 $46.99 $46.99 $46.47 $46.55 $33.38 4,300,847
2020-06-25 $46.90 $47.08 $46.72 $47.04 $33.73 5,454,928
2020-06-24 $47.33 $47.41 $46.74 $47.05 $33.74 6,954,726
2020-06-23 $47.54 $47.63 $47.48 $47.55 $34.10 4,787,837
2020-06-22 $47.45 $47.59 $47.37 $47.45 $34.03 5,809,267
2020-06-19 $47.65 $47.72 $47.40 $47.50 $34.06 1,073,843
2020-06-18 $47.62 $47.68 $47.47 $47.57 $34.11 7,592,256
2020-06-17 $47.85 $47.93 $47.69 $47.73 $34.23 2,285,540
2020-06-16 $48.06 $48.18 $47.66 $47.82 $34.29 6,715,116
2020-06-15 $46.84 $47.82 $46.82 $47.54 $34.09 2,523,428
2020-06-12 $47.26 $47.40 $46.81 $47.12 $33.79 3,772,096
2020-06-11 $47.19 $47.34 $46.63 $46.74 $33.52 2,346,551
2020-06-10 $47.84 $48.15 $47.65 $47.98 $34.41 2,286,788
2020-06-09 $48.05 $48.07 $47.81 $48.01 $34.43 5,195,068
2020-06-08 $48.40 $48.42 $48.20 $48.36 $34.68 6,450,045
2020-06-05 $48.33 $48.55 $48.25 $48.27 $34.61 2,158,272
2020-06-04 $47.87 $47.93 $47.72 $47.82 $34.29 4,939,420
2020-06-03 $47.77 $48.08 $47.73 $47.92 $34.36 12,152,313
2020-06-02 $47.24 $47.62 $47.14 $47.60 $34.13 3,659,023
2020-06-01 $46.74 $47.12 $46.70 $47.07 $33.75 1,012,683
2020-05-29 $46.91 $47.15 $46.77 $47.08 $33.60 13,830,530
2020-05-28 $46.93 $47.13 $46.79 $46.86 $33.44 1,821,288
2020-05-27 $46.96 $46.96 $46.62 $46.86 $33.44 1,236,261
2020-05-26 $46.68 $46.86 $46.66 $46.69 $33.32 1,249,202
2020-05-22 $46.23 $46.32 $46.04 $46.28 $33.03 2,422,081
2020-05-21 $46.16 $46.29 $46.03 $46.17 $32.95 2,210,768
2020-05-20 $45.89 $46.29 $45.89 $46.18 $32.96 4,320,672
2020-05-19 $45.55 $45.81 $45.54 $45.67 $32.59 2,919,417
2020-05-18 $45.49 $45.70 $45.43 $45.65 $32.58 5,077,005
2020-05-15 $44.74 $44.97 $44.64 $44.90 $32.04 1,870,326
2020-05-14 $44.78 $45.04 $44.55 $44.90 $32.04 2,973,296
2020-05-13 $45.32 $45.34 $44.96 $45.04 $32.14 1,486,187
2020-05-12 $45.57 $45.64 $45.28 $45.30 $32.33 6,625,017
2020-05-11 $45.40 $45.51 $45.30 $45.30 $32.33 1,246,097
2020-05-08 $45.34 $45.51 $45.22 $45.48 $32.46 2,021,613
2020-05-07 $45.21 $45.44 $45.10 $45.17 $32.24 1,132,770
2020-05-06 $45.30 $45.32 $44.96 $44.97 $32.09 881,306
2020-05-05 $45.02 $45.21 $45.00 $45.15 $32.22 1,679,233
2020-05-04 $44.77 $44.91 $44.65 $44.81 $31.98 1,578,687
2020-05-01 $45.28 $45.39 $44.86 $44.87 $32.02 2,285,865
2020-04-30 $45.56 $45.92 $45.37 $45.82 $32.55 2,416,907
2020-04-29 $45.20 $45.77 $45.20 $45.72 $32.48 4,423,905
2020-04-28 $45.06 $45.16 $44.78 $45.00 $31.97 3,674,366
2020-04-27 $44.91 $45.08 $44.86 $44.92 $31.92 748,627
2020-04-24 $45.11 $45.18 $44.67 $44.75 $31.79 3,237,312
2020-04-23 $45.14 $45.44 $44.94 $45.05 $32.01 746,923
2020-04-22 $45.17 $45.30 $45.05 $45.16 $32.09 744,455
2020-04-21 $45.08 $45.17 $44.65 $44.72 $31.77 2,780,055
2020-04-20 $45.84 $46.15 $45.57 $45.69 $32.46 4,254,725
2020-04-17 $46.28 $46.41 $46.12 $46.31 $32.90 1,927,492
2020-04-16 $45.91 $46.10 $45.56 $46.05 $32.72 1,783,895
2020-04-15 $45.66 $46.08 $45.56 $46.02 $32.70 1,148,360
2020-04-14 $46.72 $46.72 $46.13 $46.41 $32.97 2,567,815
2020-04-13 $46.50 $46.51 $45.73 $46.29 $32.89 5,283,010
2020-04-09 $45.80 $47.47 $45.80 $46.88 $33.31 2,540,307
2020-04-08 $43.31 $44.20 $43.24 $44.13 $31.35 1,237,898
2020-04-07 $43.54 $43.81 $43.00 $43.10 $30.62 3,547,903
2020-04-06 $42.71 $43.17 $42.66 $43.04 $30.58 1,147,757
2020-04-03 $42.83 $42.91 $41.94 $42.03 $29.86 1,148,928
2020-04-02 $42.45 $43.28 $42.40 $42.94 $30.51 915,731
2020-04-01 $42.84 $43.05 $42.53 $42.59 $30.26 3,137,823
2020-03-31 $44.09 $44.37 $43.84 $44.07 $31.15 1,239,240
2020-03-30 $43.67 $45.57 $43.53 $44.26 $31.29 3,510,371
2020-03-27 $42.88 $44.90 $42.84 $43.59 $30.81 24,054,498
2020-03-26 $41.80 $43.67 $41.80 $43.47 $30.73 2,000,828
2020-03-25 $41.15 $42.69 $40.72 $41.79 $29.54 2,722,717
2020-03-24 $39.75 $40.68 $39.18 $40.66 $28.74 2,811,225
2020-03-23 $38.04 $40.16 $38.04 $38.83 $27.45 3,683,115
2020-03-20 $40.55 $41.07 $39.53 $39.65 $28.03 4,531,990
2020-03-19 $41.13 $41.50 $40.38 $40.64 $28.73 4,860,593
2020-03-18 $42.22 $42.73 $40.51 $41.78 $29.53 8,883,840
2020-03-17 $43.17 $43.92 $42.66 $43.57 $30.80 4,883,207
2020-03-16 $42.80 $44.31 $42.36 $43.18 $30.52 8,199,686
2020-03-13 $45.24 $45.70 $44.43 $45.64 $32.26 7,894,795
2020-03-12 $44.11 $45.47 $43.49 $44.31 $31.32 6,688,710
2020-03-11 $46.42 $46.67 $45.72 $46.10 $32.59 1,862,307
2020-03-10 $47.15 $47.33 $46.39 $47.22 $33.38 4,592,836
2020-03-09 $46.01 $46.85 $45.01 $46.48 $32.86 5,599,571
2020-03-06 $48.32 $48.70 $48.29 $48.64 $34.38 2,414,981
2020-03-05 $49.39 $49.52 $49.13 $49.21 $34.79 989,361
2020-03-04 $49.63 $49.89 $49.53 $49.85 $35.24 2,165,058
2020-03-03 $49.39 $49.86 $49.06 $49.19 $34.77 3,310,782
2020-03-02 $48.96 $49.43 $48.72 $49.43 $34.94 2,540,438
2020-02-28 $48.37 $49.28 $48.29 $49.13 $34.55 2,898,683
2020-02-27 $49.30 $49.63 $49.01 $49.02 $34.47 2,047,875
2020-02-26 $49.78 $49.91 $49.54 $49.76 $35.00 12,465,266
2020-02-25 $50.27 $50.34 $49.65 $49.68 $34.94 3,020,471
2020-02-24 $50.13 $50.16 $49.96 $50.08 $35.22 618,791
2020-02-21 $50.56 $50.60 $50.48 $50.60 $35.59 407,461
2020-02-20 $50.55 $50.65 $50.47 $50.59 $35.58 605,408
2020-02-19 $50.59 $50.59 $50.50 $50.56 $35.56 824,817
2020-02-18 $50.57 $50.59 $50.44 $50.52 $35.53 685,046
2020-02-14 $50.60 $50.66 $50.57 $50.63 $35.61 377,575
2020-02-13 $50.55 $50.62 $50.54 $50.61 $35.59 480,682
2020-02-12 $50.53 $50.62 $50.52 $50.59 $35.58 2,491,541
2020-02-11 $50.53 $50.54 $50.42 $50.46 $35.49 752,662
2020-02-10 $50.37 $50.45 $50.33 $50.43 $35.47 931,495
2020-02-07 $50.35 $50.42 $50.32 $50.38 $35.43 1,065,923
2020-02-06 $50.41 $50.45 $50.31 $50.45 $35.48 682,460
2020-02-05 $50.30 $50.40 $50.30 $50.40 $35.45 853,507
2020-02-04 $50.05 $50.21 $50.05 $50.19 $35.30 592,316
2020-02-03 $50.01 $50.10 $49.90 $49.92 $35.11 522,765
2020-01-31 $50.26 $50.30 $50.07 $50.12 $35.08 1,556,087
2020-01-30 $50.11 $50.35 $50.11 $50.35 $35.24 1,196,720
2020-01-29 $50.35 $50.36 $50.26 $50.27 $35.18 1,695,552
2020-01-28 $50.14 $50.37 $50.07 $50.26 $35.17 506,743
2020-01-27 $50.00 $50.08 $49.89 $49.99 $34.98 2,348,088
2020-01-24 $50.42 $50.44 $50.23 $50.26 $35.17 1,950,676
2020-01-23 $50.52 $50.52 $50.37 $50.42 $35.29 3,769,811
2020-01-22 $50.55 $50.65 $50.55 $50.60 $35.41 2,204,557
2020-01-21 $50.64 $50.66 $50.52 $50.54 $35.37 486,802
2020-01-17 $50.68 $50.68 $50.60 $50.60 $35.41 571,411
2020-01-16 $50.67 $50.68 $50.59 $50.65 $35.45 2,671,143
2020-01-15 $50.59 $50.68 $50.59 $50.62 $35.43 374,921
2020-01-14 $50.60 $50.65 $50.57 $50.57 $35.39 7,566,658
2020-01-13 $50.63 $50.66 $50.61 $50.62 $35.43 431,988
2020-01-10 $50.62 $50.63 $50.55 $50.63 $35.43 353,452
2020-01-09 $50.49 $50.59 $50.48 $50.57 $35.39 296,165
2020-01-08 $50.43 $50.54 $50.42 $50.47 $35.32 438,153
2020-01-07 $50.47 $50.50 $50.42 $50.45 $35.31 939,483
2020-01-06 $50.45 $50.50 $50.42 $50.47 $35.32 3,442,575
2020-01-03 $50.43 $50.54 $50.42 $50.51 $35.35 618,757
2020-01-02 $50.47 $50.58 $50.44 $50.57 $35.39 5,670,357
2019-12-31 $50.30 $50.40 $50.30 $50.37 $35.25 468,837
2019-12-30 $50.42 $50.42 $50.30 $50.33 $35.22 419,801
2019-12-27 $50.38 $50.42 $50.33 $50.37 $35.25 646,571
2019-12-26 $50.35 $50.40 $50.35 $50.39 $35.26 300,341
2019-12-24 $50.28 $50.32 $50.24 $50.29 $35.19 240,802
2019-12-23 $50.30 $50.31 $50.26 $50.29 $35.19 2,842,172
2019-12-20 $50.40 $50.44 $50.24 $50.26 $35.17 365,803
2019-12-19 $50.57 $50.59 $50.46 $50.55 $35.22 526,960
2019-12-18 $50.48 $50.58 $50.47 $50.56 $35.22 625,675
2019-12-17 $50.36 $50.51 $50.32 $50.45 $35.15 4,729,276
2019-12-16 $50.27 $50.36 $50.26 $50.33 $35.06 575,177
2019-12-13 $50.17 $50.21 $50.13 $50.19 $34.96 828,422
2019-12-12 $50.05 $50.19 $50.05 $50.19 $34.96 772,660
2019-12-11 $49.98 $50.07 $49.91 $50.07 $34.88 425,076
2019-12-10 $49.84 $49.95 $49.81 $49.93 $34.78 389,132
2019-12-09 $49.81 $49.86 $49.80 $49.80 $34.69 1,276,395
2019-12-06 $49.79 $49.82 $49.78 $49.81 $34.70 361,637
2019-12-05 $49.71 $49.74 $49.62 $49.72 $34.64 557,991
2019-12-04 $49.59 $49.70 $49.56 $49.70 $34.62 823,322
2019-12-03 $49.49 $49.54 $49.41 $49.54 $34.51 594,468
2019-12-02 $49.87 $49.89 $49.70 $49.86 $34.57 2,987,650
2019-11-29 $49.94 $49.94 $49.86 $49.86 $34.57 213,861
2019-11-27 $49.85 $49.95 $49.83 $49.94 $34.63 419,535
2019-11-26 $49.81 $49.87 $49.81 $49.86 $34.57 2,116,681
2019-11-25 $49.71 $49.82 $49.70 $49.79 $34.52 1,250,432
2019-11-22 $49.59 $49.74 $49.57 $49.72 $34.48 2,307,375
2019-11-21 $49.58 $49.60 $49.47 $49.54 $34.35 1,812,611
2019-11-20 $49.60 $49.66 $49.52 $49.53 $34.34 1,412,490
2019-11-19 $49.73 $49.74 $49.61 $49.61 $34.40 1,546,440
2019-11-18 $49.79 $49.83 $49.75 $49.75 $34.50 1,837,803
2019-11-15 $49.78 $49.86 $49.76 $49.86 $34.57 231,962
2019-11-14 $49.75 $49.79 $49.71 $49.74 $34.49 449,846
2019-11-13 $49.75 $49.79 $49.72 $49.78 $34.52 215,268
2019-11-12 $49.82 $49.83 $49.76 $49.82 $34.55 1,683,977
2019-11-11 $49.77 $49.82 $49.75 $49.79 $34.52 214,277
2019-11-08 $49.78 $49.86 $49.71 $49.82 $34.55 333,338
2019-11-07 $49.84 $49.90 $49.79 $49.80 $34.53 309,625
2019-11-06 $49.85 $49.86 $49.78 $49.79 $34.52 320,180
2019-11-05 $49.94 $49.98 $49.81 $49.88 $34.59 757,911
2019-11-04 $49.98 $50.00 $49.93 $49.94 $34.63 1,664,066
2019-11-01 $49.69 $49.86 $49.69 $49.83 $34.55 234,405
2019-10-31 $50.04 $50.04 $49.86 $49.91 $34.44 423,221
2019-10-30 $50.08 $50.11 $49.97 $50.04 $34.53 228,490
2019-10-29 $50.19 $50.19 $50.08 $50.08 $34.56 258,545
2019-10-28 $50.22 $50.23 $50.19 $50.19 $34.64 229,396
2019-10-25 $50.09 $50.19 $50.09 $50.18 $34.63 293,227
2019-10-24 $50.13 $50.17 $50.05 $50.13 $34.59 291,270
2019-10-23 $50.04 $50.09 $50.04 $50.08 $34.56 456,747
2019-10-22 $50.05 $50.06 $50.02 $50.05 $34.54 732,392
2019-10-21 $50.09 $50.09 $50.04 $50.07 $34.55 950,866
2019-10-18 $50.00 $50.05 $49.98 $50.02 $34.52 380,248
2019-10-17 $49.94 $50.05 $49.94 $50.00 $34.50 538,235
2019-10-16 $49.94 $49.97 $49.92 $49.94 $34.46 509,240
2019-10-15 $49.87 $50.01 $49.85 $49.96 $34.48 1,134,495
2019-10-14 $49.81 $49.91 $49.79 $49.89 $34.43 726,271
2019-10-11 $49.76 $49.85 $49.73 $49.78 $34.35 846,173
2019-10-10 $49.55 $49.66 $49.55 $49.64 $34.26 527,750
2019-10-09 $49.59 $49.60 $49.54 $49.56 $34.20 291,600
2019-10-08 $49.51 $49.54 $49.41 $49.43 $34.11 434,657
2019-10-07 $49.62 $49.66 $49.53 $49.60 $34.23 488,138
2019-10-04 $49.55 $49.65 $49.51 $49.65 $34.26 569,133
2019-10-03 $49.49 $49.54 $49.31 $49.44 $34.12 668,277
2019-10-02 $49.69 $49.71 $49.45 $49.49 $34.15 942,340
2019-10-01 $49.87 $49.92 $49.73 $49.80 $34.37 8,743,621
2019-09-30 $50.05 $50.11 $50.02 $50.08 $34.39 1,137,731
2019-09-27 $50.15 $50.18 $49.99 $50.07 $34.39 349,172
2019-09-26 $50.18 $50.21 $50.03 $50.13 $34.43 390,181
2019-09-25 $50.15 $50.18 $50.04 $50.13 $34.43 214,076
2019-09-24 $50.29 $50.34 $50.15 $50.19 $34.47 277,647
2019-09-23 $50.27 $50.35 $50.25 $50.29 $34.54 221,685
2019-09-20 $50.23 $50.32 $50.21 $50.26 $34.52 198,492
2019-09-19 $50.30 $50.36 $50.19 $50.22 $34.49 365,156
2019-09-18 $50.28 $50.31 $50.13 $50.31 $34.55 432,658
2019-09-17 $50.30 $50.34 $50.24 $50.31 $34.55 790,446
2019-09-16 $50.18 $50.35 $50.18 $50.30 $34.55 898,250
2019-09-13 $50.14 $50.24 $50.12 $50.14 $34.44 9,009,707
2019-09-12 $50.19 $50.29 $50.18 $50.21 $34.48 829,340
2019-09-11 $50.16 $50.19 $50.13 $50.18 $34.46 449,500
2019-09-10 $50.15 $50.18 $50.08 $50.15 $34.44 522,875
2019-09-09 $50.09 $50.17 $50.06 $50.15 $34.44 446,122
2019-09-06 $50.09 $50.19 $50.06 $50.11 $34.42 468,937
2019-09-05 $49.94 $50.10 $49.94 $50.05 $34.37 326,561
2019-09-04 $49.84 $49.90 $49.79 $49.90 $34.27 279,492
2019-09-03 $50.09 $50.11 $49.90 $50.04 $34.21 1,116,770
2019-08-30 $50.23 $50.24 $50.06 $50.18 $34.30 303,540
2019-08-29 $50.25 $50.31 $50.17 $50.17 $34.29 247,055
2019-08-28 $50.01 $50.17 $50.01 $50.11 $34.25 215,635
2019-08-27 $50.12 $50.18 $49.93 $50.04 $34.21 651,366
2019-08-26 $49.95 $50.11 $49.92 $50.06 $34.22 1,883,090
2019-08-23 $50.00 $50.12 $49.79 $49.87 $34.09 284,568
2019-08-22 $50.00 $50.05 $49.92 $49.99 $34.17 609,567
2019-08-21 $49.84 $49.97 $49.84 $49.95 $34.14 541,655
2019-08-20 $49.69 $49.76 $49.66 $49.70 $33.97 189,307
2019-08-19 $49.64 $49.72 $49.64 $49.64 $33.93 794,062
2019-08-16 $49.51 $49.57 $49.49 $49.51 $33.84 257,527
2019-08-15 $49.36 $49.46 $49.30 $49.41 $33.78 296,988
2019-08-14 $49.47 $49.49 $49.19 $49.19 $33.62 363,040
2019-08-13 $49.48 $49.72 $49.48 $49.66 $33.95 230,478
2019-08-12 $49.53 $49.58 $49.43 $49.47 $33.82 3,297,648
2019-08-09 $49.66 $49.74 $49.54 $49.62 $33.92 311,766
2019-08-08 $49.53 $49.71 $49.53 $49.66 $33.95 285,001
2019-08-07 $49.34 $49.51 $49.20 $49.49 $33.83 286,570
2019-08-06 $49.44 $49.59 $49.31 $49.54 $33.86 387,492
2019-08-05 $49.43 $49.43 $49.13 $49.29 $33.69 2,025,190
2019-08-02 $49.82 $49.82 $49.61 $49.74 $34.00 748,087
2019-08-01 $49.93 $50.07 $49.80 $49.83 $34.06 557,027
2019-07-31 $50.20 $50.25 $49.87 $50.04 $34.04 296,896
2019-07-30 $50.03 $50.15 $50.01 $50.14 $34.11 316,287
2019-07-29 $50.18 $50.20 $50.09 $50.15 $34.12 488,990
2019-07-26 $50.14 $50.20 $50.13 $50.20 $34.15 792,311
2019-07-25 $50.11 $50.13 $50.02 $50.06 $34.06 289,807
2019-07-24 $50.06 $50.13 $50.06 $50.12 $34.10 403,760
2019-07-23 $50.03 $50.10 $49.98 $50.09 $34.08 865,843
2019-07-22 $49.92 $50.02 $49.91 $49.98 $34.00 740,970
2019-07-19 $49.92 $49.94 $49.82 $49.83 $33.90 266,460
2019-07-18 $49.93 $49.99 $49.83 $49.96 $33.99 818,760
2019-07-17 $50.00 $50.02 $49.91 $49.95 $33.98 297,915
2019-07-16 $50.06 $50.06 $49.92 $49.99 $34.01 313,628
2019-07-15 $50.00 $50.11 $49.98 $50.02 $34.03 278,236
2019-07-12 $49.95 $50.00 $49.92 $49.97 $34.00 511,305
2019-07-11 $50.05 $50.09 $49.91 $49.95 $33.98 619,635
2019-07-10 $50.04 $50.14 $50.03 $50.05 $34.05 397,966
2019-07-09 $49.94 $49.98 $49.92 $49.94 $33.97 416,517
2019-07-08 $50.05 $50.06 $49.99 $50.00 $34.02 231,677
2019-07-05 $50.14 $50.14 $49.99 $50.11 $34.09 242,628
2019-07-03 $50.11 $50.27 $50.09 $50.23 $34.17 175,371
2019-07-02 $50.01 $50.13 $49.99 $50.09 $34.08 525,290
2019-07-01 $50.16 $50.21 $49.98 $50.00 $34.02 521,810
2019-06-28 $50.22 $50.26 $50.17 $50.19 $33.98 372,397
2019-06-27 $50.14 $50.24 $50.13 $50.18 $33.98 379,287
2019-06-26 $50.17 $50.18 $50.06 $50.07 $33.90 227,315
2019-06-25 $50.29 $50.29 $50.07 $50.13 $33.94 243,867
2019-06-24 $50.28 $50.32 $50.26 $50.28 $34.04 534,231
2019-06-21 $50.29 $50.35 $50.24 $50.31 $34.06 546,358
2019-06-20 $50.29 $50.44 $50.27 $50.40 $34.13 821,261
2019-06-19 $49.89 $50.16 $49.85 $50.11 $33.93 866,870
2019-06-18 $49.79 $49.94 $49.78 $49.89 $33.78 1,584,260
2019-06-17 $49.69 $49.70 $49.59 $49.61 $33.59 3,462,826
2019-06-14 $49.72 $49.73 $49.65 $49.71 $33.66 166,688
2019-06-13 $49.68 $49.78 $49.68 $49.72 $33.67 250,621
2019-06-12 $49.69 $49.73 $49.61 $49.64 $33.61 483,396
2019-06-11 $49.78 $49.84 $49.67 $49.71 $33.66 271,100
2019-06-10 $49.64 $49.68 $49.62 $49.68 $33.64 604,092
2019-06-07 $49.47 $49.62 $49.47 $49.53 $33.54 184,606
2019-06-06 $49.29 $49.47 $49.25 $49.44 $33.48 235,290
2019-06-05 $49.23 $49.32 $49.19 $49.26 $33.35 548,846
2019-06-04 $48.86 $49.18 $48.86 $49.18 $33.30 855,435
2019-06-03 $48.80 $48.82 $48.56 $48.68 $32.96 5,673,881
2019-05-31 $49.08 $49.18 $48.94 $48.96 $32.99 294,823
2019-05-30 $49.29 $49.35 $49.22 $49.24 $33.18 331,923
2019-05-29 $49.26 $49.27 $49.14 $49.21 $33.16 558,290
2019-05-28 $49.46 $49.48 $49.29 $49.30 $33.22 1,710,728
2019-05-24 $49.53 $49.53 $49.36 $49.40 $33.28 250,741
2019-05-23 $49.46 $49.46 $49.36 $49.45 $33.32 234,001
2019-05-22 $49.54 $49.63 $49.51 $49.58 $33.41 137,917
2019-05-21 $49.55 $49.61 $49.54 $49.57 $33.40 229,668
2019-05-20 $49.50 $49.55 $49.41 $49.50 $33.35 302,393
2019-05-17 $49.44 $49.56 $49.41 $49.46 $33.32 307,732
2019-05-16 $49.43 $49.57 $49.42 $49.54 $33.38 267,973
2019-05-15 $49.30 $49.36 $49.21 $49.35 $33.25 253,225
2019-05-14 $49.32 $49.39 $49.26 $49.35 $33.25 613,103
2019-05-13 $49.36 $49.37 $49.20 $49.21 $33.16 631,421
2019-05-10 $49.40 $49.64 $49.34 $49.60 $33.42 2,510,642
2019-05-09 $49.48 $49.53 $49.31 $49.45 $33.32 377,668
2019-05-08 $49.54 $49.66 $49.53 $49.58 $33.41 530,812
2019-05-07 $49.71 $49.74 $49.49 $49.53 $33.37 602,840
2019-05-06 $49.64 $49.89 $49.62 $49.85 $33.59 1,735,766
2019-05-03 $49.78 $49.88 $49.77 $49.85 $33.59 395,605
2019-05-02 $49.73 $49.77 $49.63 $49.72 $33.50 417,540
2019-05-01 $49.83 $49.95 $49.70 $49.70 $33.49 486,895
2019-04-30 $50.01 $50.12 $50.01 $50.09 $33.59 407,525
2019-04-29 $50.07 $50.10 $50.03 $50.05 $33.56 289,130
2019-04-26 $50.01 $50.10 $49.99 $50.10 $33.60 560,072
2019-04-25 $49.93 $49.99 $49.87 $49.95 $33.50 395,105
2019-04-24 $49.98 $50.00 $49.92 $49.93 $33.48 283,136
2019-04-23 $49.89 $50.01 $49.89 $49.96 $33.50 1,758,662
2019-04-22 $49.89 $49.89 $49.83 $49.87 $33.44 345,293
2019-04-18 $49.97 $49.97 $49.84 $49.94 $33.49 394,710
2019-04-17 $50.02 $50.06 $49.89 $49.93 $33.48 208,791
2019-04-16 $50.04 $50.04 $49.95 $49.95 $33.50 307,547
2019-04-15 $50.01 $50.04 $49.97 $50.01 $33.54 299,048
2019-04-12 $50.00 $50.04 $49.95 $50.04 $33.56 389,447
2019-04-11 $49.87 $49.96 $49.86 $49.96 $33.50 465,213
2019-04-10 $49.75 $49.86 $49.74 $49.86 $33.44 356,098
2019-04-09 $49.69 $49.72 $49.67 $49.69 $33.32 410,467
2019-04-08 $49.68 $49.72 $49.66 $49.71 $33.33 288,356
2019-04-05 $49.65 $49.74 $49.65 $49.69 $33.32 411,180
2019-04-04 $49.54 $49.66 $49.54 $49.65 $33.29 467,633
2019-04-03 $49.59 $49.64 $49.49 $49.50 $33.19 1,003,602
2019-04-02 $49.54 $49.57 $49.47 $49.50 $33.19 1,128,788
2019-04-01 $49.62 $49.65 $49.54 $49.58 $33.25 873,907
2019-03-29 $49.73 $49.77 $49.70 $49.71 $33.16 373,431
2019-03-28 $49.58 $49.68 $49.54 $49.65 $33.12 483,121
2019-03-27 $49.53 $49.61 $49.44 $49.56 $33.06 350,743
2019-03-26 $49.50 $49.59 $49.44 $49.47 $33.00 785,763
2019-03-25 $49.40 $49.47 $49.33 $49.37 $32.94 307,950
2019-03-22 $49.49 $49.52 $49.38 $49.41 $32.96 251,521
2019-03-21 $49.51 $49.61 $49.51 $49.53 $33.04 381,160
2019-03-20 $49.40 $49.62 $49.33 $49.55 $33.06 753,667
2019-03-19 $49.44 $49.48 $49.37 $49.41 $32.96 319,497
2019-03-18 $49.39 $49.42 $49.34 $49.39 $32.95 246,570
2019-03-15 $49.35 $49.47 $49.35 $49.36 $32.93 230,518
2019-03-14 $49.30 $49.36 $49.30 $49.30 $32.89 473,638
2019-03-13 $49.21 $49.36 $49.21 $49.32 $32.90 368,737
2019-03-12 $49.09 $49.24 $49.08 $49.19 $32.82 528,906
2019-03-11 $48.99 $49.12 $48.99 $49.11 $32.76 665,522
2019-03-08 $48.94 $49.00 $48.86 $48.99 $32.68 413,710
2019-03-07 $49.11 $49.15 $48.99 $49.09 $32.75 411,800
2019-03-06 $49.16 $49.19 $49.11 $49.13 $32.78 563,617
2019-03-05 $49.25 $49.26 $49.15 $49.23 $32.84 1,103,781
2019-03-04 $49.29 $49.35 $49.12 $49.19 $32.82 1,426,496
2019-03-01 $49.28 $49.34 $49.24 $49.27 $32.87 755,807
2019-02-28 $49.44 $49.46 $49.37 $49.41 $32.80 390,916
2019-02-27 $49.44 $49.48 $49.42 $49.44 $32.82 371,093
2019-02-26 $49.34 $49.48 $49.34 $49.40 $32.80 2,025,962
2019-02-25 $49.37 $49.42 $49.31 $49.33 $32.75 1,096,817
2019-02-22 $49.25 $49.34 $49.24 $49.26 $32.70 1,337,688
2019-02-21 $49.23 $49.26 $49.15 $49.19 $32.66 278,341
2019-02-20 $49.21 $49.26 $49.15 $49.22 $32.68 401,621
2019-02-19 $49.11 $49.23 $49.09 $49.18 $32.65 378,030
2019-02-15 $49.13 $49.18 $49.10 $49.16 $32.64 400,581
2019-02-14 $49.01 $49.09 $48.91 $49.07 $32.58 958,317
2019-02-13 $49.13 $49.18 $49.01 $49.05 $32.56 409,743
2019-02-12 $49.00 $49.13 $49.00 $49.13 $32.62 3,129,390
2019-02-11 $48.85 $48.87 $48.78 $48.87 $32.44 336,727
2019-02-08 $48.79 $48.81 $48.71 $48.79 $32.39 1,577,572
2019-02-07 $48.83 $48.87 $48.73 $48.84 $32.42 2,951,991
2019-02-06 $49.02 $49.08 $48.94 $48.99 $32.52 509,683
2019-02-05 $48.89 $49.07 $48.89 $48.99 $32.52 661,842
2019-02-04 $48.78 $48.89 $48.70 $48.87 $32.44 538,511
2019-02-01 $48.77 $48.79 $48.65 $48.78 $32.38 1,374,473
2019-01-31 $48.92 $49.07 $48.91 $49.05 $32.40 430,218
2019-01-30 $48.59 $48.95 $48.56 $48.87 $32.28 344,793
2019-01-29 $48.57 $48.63 $48.45 $48.53 $32.05 9,391,113
2019-01-28 $48.55 $48.62 $48.46 $48.56 $32.07 451,732
2019-01-25 $48.59 $48.69 $48.59 $48.62 $32.11 434,542
2019-01-24 $48.47 $48.56 $48.35 $48.49 $32.03 500,073
2019-01-23 $48.43 $48.52 $48.33 $48.48 $32.02 357,961
2019-01-22 $48.59 $48.64 $48.32 $48.41 $31.97 539,976
2019-01-18 $48.61 $48.75 $48.61 $48.65 $32.13 412,298
2019-01-17 $48.39 $48.57 $48.35 $48.51 $32.04 1,006,718
2019-01-16 $48.42 $48.51 $48.40 $48.44 $31.99 6,479,557
2019-01-15 $48.21 $48.36 $48.19 $48.33 $31.92 425,860
2019-01-14 $48.22 $48.26 $48.14 $48.16 $31.81 2,205,378
2019-01-11 $48.31 $48.37 $48.27 $48.31 $31.91 936,895
2019-01-10 $48.16 $48.54 $48.14 $48.48 $32.02 5,476,437
2019-01-09 $48.26 $48.39 $48.19 $48.27 $31.88 501,123
2019-01-08 $48.06 $48.21 $47.96 $48.14 $31.80 1,460,551
2019-01-07 $47.50 $47.88 $47.50 $47.88 $31.62 214,781
2019-01-04 $46.99 $47.50 $46.99 $47.33 $31.26 1,243,790
2019-01-03 $46.70 $46.79 $46.57 $46.67 $30.83 299,240
2019-01-02 $46.55 $46.78 $46.52 $46.69 $30.84 229,921
2018-12-31 $46.78 $46.89 $46.74 $46.79 $30.90 265,696
2018-12-28 $46.63 $46.82 $46.52 $46.74 $30.87 388,772
2018-12-27 $46.40 $46.72 $46.34 $46.65 $30.81 729,310
2018-12-26 $46.00 $46.72 $45.91 $46.67 $30.83 1,698,640
2018-12-24 $46.32 $46.36 $45.99 $45.99 $30.38 923,133
2018-12-21 $46.44 $46.51 $46.16 $46.28 $30.57 2,450,047
2018-12-20 $46.99 $47.00 $46.39 $46.73 $30.70 9,223,983
2018-12-19 $47.55 $47.66 $47.08 $47.08 $30.93 360,338
2018-12-18 $47.75 $47.75 $47.46 $47.53 $31.22 238,016
2018-12-17 $47.98 $48.00 $47.62 $47.70 $31.34 211,828
2018-12-14 $47.99 $48.13 $47.92 $47.97 $31.51 210,015
2018-12-13 $48.09 $48.21 $48.09 $48.12 $31.61 605,115
2018-12-12 $48.05 $48.17 $47.99 $48.03 $31.55 184,723
2018-12-11 $47.97 $47.98 $47.86 $47.89 $31.46 585,385
2018-12-10 $47.81 $47.84 $47.61 $47.81 $31.41 312,018
2018-12-07 $48.03 $48.10 $47.79 $47.79 $31.39 271,677
2018-12-06 $47.81 $47.96 $47.66 $47.95 $31.50 1,593,707
2018-12-04 $48.16 $48.22 $47.99 $48.06 $31.57 249,666
2018-12-03 $48.27 $48.32 $48.16 $48.32 $31.74 197,896
2018-11-30 $48.19 $48.29 $48.19 $48.29 $31.56 402,157
2018-11-29 $48.20 $48.37 $48.18 $48.30 $31.56 412,301
2018-11-28 $47.99 $48.36 $47.97 $48.31 $31.57 245,698
2018-11-27 $47.92 $47.99 $47.84 $47.98 $31.35 189,007
2018-11-26 $47.98 $48.09 $47.93 $47.99 $31.36 3,943,313
2018-11-23 $47.80 $47.89 $47.79 $47.79 $31.23 329,070
2018-11-21 $48.07 $48.14 $48.01 $48.01 $31.37 296,763
2018-11-20 $47.83 $47.95 $47.81 $47.81 $31.24 1,542,766
2018-11-19 $47.91 $48.06 $47.83 $48.00 $31.37 3,974,116
2018-11-16 $48.07 $48.08 $47.89 $47.99 $31.36 1,092,901
2018-11-15 $48.02 $48.27 $47.93 $48.22 $31.51 336,138
2018-11-14 $48.39 $48.48 $48.15 $48.23 $31.52 455,261
2018-11-13 $48.41 $48.48 $48.29 $48.30 $31.56 360,550
2018-11-12 $48.69 $48.71 $48.37 $48.41 $31.63 168,558
2018-11-09 $48.86 $48.86 $48.66 $48.68 $31.81 584,670
2018-11-08 $48.92 $49.11 $48.92 $48.94 $31.98 1,987,155
2018-11-07 $48.83 $49.06 $48.83 $49.05 $32.05 2,861,175
2018-11-06 $48.71 $48.79 $48.69 $48.78 $31.88 399,787
2018-11-05 $48.70 $48.73 $48.61 $48.69 $31.82 3,319,702
2018-11-02 $48.65 $48.73 $48.55 $48.62 $31.77 580,976
2018-11-01 $48.50 $48.69 $48.48 $48.67 $31.80 1,613,737
2018-10-31 $48.71 $48.79 $48.67 $48.68 $31.65 141,648
2018-10-30 $48.58 $48.67 $48.48 $48.67 $31.65 179,727
2018-10-29 $48.73 $48.77 $48.52 $48.58 $31.59 293,995
2018-10-26 $48.63 $48.77 $48.59 $48.61 $31.61 418,447
2018-10-25 $48.81 $48.87 $48.73 $48.82 $31.74 243,763
2018-10-24 $48.94 $48.99 $48.68 $48.68 $31.65 126,158
2018-10-23 $48.79 $48.99 $48.77 $48.90 $31.80 155,276
2018-10-22 $49.04 $49.11 $48.94 $48.99 $31.85 172,227
2018-10-19 $49.03 $49.08 $48.95 $48.95 $31.83 603,866
2018-10-18 $49.12 $49.13 $48.96 $48.97 $31.84 586,765
2018-10-17 $49.18 $49.23 $49.11 $49.15 $31.96 116,473
2018-10-16 $49.16 $49.26 $49.16 $49.21 $32.00 150,531
2018-10-15 $49.01 $49.13 $49.00 $49.06 $31.90 210,775
2018-10-12 $49.17 $49.17 $49.00 $49.10 $31.93 255,423
2018-10-11 $48.97 $49.04 $48.80 $48.87 $31.78 1,043,892
2018-10-10 $49.11 $49.12 $48.82 $48.84 $31.76 138,213
2018-10-09 $49.08 $49.20 $49.08 $49.15 $31.96 206,631
2018-10-08 $49.27 $49.27 $49.09 $49.10 $31.93 273,762
2018-10-05 $49.45 $49.47 $49.26 $49.30 $32.06 953,265
2018-10-04 $49.51 $49.56 $49.42 $49.47 $32.17 371,352
2018-10-03 $49.73 $49.77 $49.56 $49.63 $32.27 1,005,782
2018-10-02 $49.74 $49.76 $49.69 $49.70 $32.32 268,375
2018-10-01 $49.90 $49.98 $49.90 $49.97 $32.34 277,166
2018-09-28 $49.78 $49.86 $49.78 $49.86 $32.27 149,711
2018-09-27 $49.75 $49.84 $49.75 $49.79 $32.22 138,722
2018-09-26 $49.71 $49.78 $49.70 $49.72 $32.18 108,618
2018-09-25 $49.65 $49.70 $49.65 $49.67 $32.15 199,515
2018-09-24 $49.73 $49.74 $49.67 $49.69 $32.16 161,068
2018-09-21 $49.72 $49.76 $49.71 $49.75 $32.20 214,008
2018-09-20 $49.69 $49.74 $49.69 $49.70 $32.17 94,442
2018-09-19 $49.78 $49.79 $49.67 $49.68 $32.15 187,087
2018-09-18 $49.80 $49.84 $49.77 $49.78 $32.22 239,558
2018-09-17 $49.78 $49.81 $49.77 $49.77 $32.21 4,273,811
2018-09-14 $49.78 $49.82 $49.77 $49.79 $32.22 206,833
2018-09-13 $49.74 $49.82 $49.74 $49.78 $32.22 328,736
2018-09-12 $49.63 $49.71 $49.62 $49.69 $32.16 579,340
2018-09-11 $49.50 $49.63 $49.47 $49.62 $32.11 2,121,781
2018-09-10 $49.54 $49.55 $49.50 $49.54 $32.06 113,088
2018-09-07 $49.41 $49.46 $49.40 $49.43 $31.99 113,557
2018-09-06 $49.52 $49.52 $49.44 $49.48 $32.02 258,686
2018-09-05 $49.52 $49.56 $49.45 $49.49 $32.03 105,595
2018-09-04 $49.52 $49.58 $49.46 $49.51 $32.04 3,964,625
2018-08-31 $49.78 $49.85 $49.78 $49.79 $32.07 107,780
2018-08-30 $49.79 $49.81 $49.72 $49.74 $32.04 144,026
2018-08-29 $49.79 $49.83 $49.75 $49.81 $32.09 167,248
2018-08-28 $49.82 $49.86 $49.78 $49.78 $32.07 145,061
2018-08-27 $49.83 $49.89 $49.83 $49.85 $32.11 193,852
2018-08-24 $49.77 $49.86 $49.77 $49.83 $32.10 98,755
2018-08-23 $49.76 $49.81 $49.73 $49.73 $32.03 130,716
2018-08-22 $49.74 $49.77 $49.74 $49.75 $32.05 98,095
2018-08-21 $49.66 $49.77 $49.66 $49.71 $32.02 550,853
2018-08-20 $49.66 $49.70 $49.63 $49.65 $31.98 194,868
2018-08-17 $49.51 $49.64 $49.51 $49.61 $31.96 138,726
2018-08-16 $49.52 $49.59 $49.52 $49.55 $31.92 113,880
2018-08-15 $49.52 $49.55 $49.44 $49.45 $31.85 188,661
2018-08-14 $49.54 $49.60 $49.54 $49.55 $31.92 129,692
2018-08-13 $49.56 $49.58 $49.47 $49.53 $31.91 511,012
2018-08-10 $49.55 $49.61 $49.50 $49.54 $31.91 339,922
2018-08-09 $49.63 $49.66 $49.61 $49.62 $31.96 126,521
2018-08-08 $49.69 $49.71 $49.63 $49.65 $31.98 156,152
2018-08-07 $49.63 $49.72 $49.63 $49.69 $32.01 163,226
2018-08-06 $49.57 $49.64 $49.57 $49.58 $31.94 137,123
2018-08-03 $49.53 $49.59 $49.52 $49.58 $31.94 229,706
2018-08-02 $49.49 $49.53 $49.48 $49.53 $31.91 238,968
2018-08-01 $49.47 $49.52 $49.44 $49.51 $31.89 545,670
2018-07-31 $49.69 $49.73 $49.68 $49.69 $31.86 159,873
2018-07-30 $49.62 $49.64 $49.55 $49.62 $31.82 211,990
2018-07-27 $49.61 $49.63 $49.53 $49.58 $31.79 152,795
2018-07-26 $49.56 $49.62 $49.56 $49.59 $31.80 261,207
2018-07-25 $49.46 $49.57 $49.46 $49.57 $31.79 1,372,132
2018-07-24 $49.43 $49.49 $49.43 $49.49 $31.74 123,971
2018-07-23 $49.42 $49.45 $49.39 $49.39 $31.67 108,338
2018-07-20 $49.38 $49.43 $49.37 $49.37 $31.66 137,963
2018-07-19 $49.33 $49.39 $49.32 $49.37 $31.66 110,773
2018-07-18 $49.37 $49.39 $49.33 $49.37 $31.66 202,872
2018-07-17 $49.30 $49.39 $49.28 $49.37 $31.66 681,578
2018-07-16 $49.36 $49.38 $49.32 $49.33 $31.63 162,381
2018-07-13 $49.36 $49.40 $49.34 $49.34 $31.64 83,556
2018-07-12 $49.29 $49.37 $49.28 $49.37 $31.66 95,366
2018-07-11 $49.21 $49.27 $49.21 $49.23 $31.57 260,377
2018-07-10 $49.25 $49.35 $49.25 $49.26 $31.59 402,900
2018-07-09 $49.20 $49.29 $49.20 $49.29 $31.61 180,755
2018-07-06 $49.10 $49.21 $49.08 $49.21 $31.56 152,826
2018-07-05 $48.99 $49.09 $48.96 $49.09 $31.48 190,795
2018-07-03 $49.00 $49.02 $48.88 $48.88 $31.35 1,260,878
2018-07-02 $49.11 $49.13 $49.02 $49.11 $31.35 474,521
2018-06-29 $49.25 $49.29 $49.09 $49.11 $31.35 188,653
2018-06-28 $49.23 $49.26 $49.13 $49.18 $31.40 325,076
2018-06-27 $49.42 $49.48 $49.36 $49.36 $31.51 186,240
2018-06-26 $49.43 $49.47 $49.40 $49.45 $31.57 130,632
2018-06-25 $49.50 $49.54 $49.43 $49.44 $31.56 277,345
2018-06-22 $49.66 $49.67 $49.54 $49.56 $31.63 200,176
2018-06-21 $49.62 $49.64 $49.52 $49.57 $31.64 153,852
2018-06-20 $49.64 $49.66 $49.59 $49.61 $31.67 115,388
2018-06-19 $49.55 $49.62 $49.55 $49.58 $31.65 217,027
2018-06-18 $49.65 $49.67 $49.58 $49.66 $31.70 202,256
2018-06-15 $49.65 $49.71 $49.60 $49.68 $31.71 213,717
2018-06-14 $49.65 $49.69 $49.62 $49.67 $31.71 218,178
2018-06-13 $49.53 $49.63 $49.49 $49.54 $31.62 115,385
2018-06-12 $49.48 $49.56 $49.48 $49.52 $31.61 198,966
2018-06-11 $49.44 $49.50 $49.44 $49.45 $31.57 327,951
2018-06-08 $49.36 $49.44 $49.36 $49.43 $31.55 256,287
2018-06-07 $49.42 $49.47 $49.39 $49.40 $31.54 305,552
2018-06-06 $49.31 $49.43 $49.27 $49.42 $31.55 16,159,948
2018-06-05 $49.22 $49.31 $49.21 $49.31 $31.48 251,885
2018-06-04 $49.17 $49.25 $49.17 $49.22 $31.42 2,659,865
2018-06-01 $49.13 $49.18 $49.10 $49.12 $31.36 367,483
2018-05-31 $49.27 $49.35 $49.24 $49.26 $31.28 3,222,233
2018-05-30 $49.32 $49.33 $49.26 $49.29 $31.30 178,816
2018-05-29 $49.32 $49.32 $49.07 $49.12 $31.19 7,310,311
2018-05-25 $49.37 $49.41 $49.35 $49.40 $31.37 165,603
2018-05-24 $49.37 $49.44 $49.36 $49.42 $31.38 769,952
2018-05-23 $49.33 $49.40 $49.31 $49.39 $31.36 400,703
2018-05-22 $49.37 $49.40 $49.35 $49.36 $31.34 192,057
2018-05-21 $49.34 $49.39 $49.32 $49.35 $31.34 304,386
2018-05-18 $49.29 $49.34 $49.26 $49.29 $31.30 160,633
2018-05-17 $49.28 $49.37 $49.27 $49.30 $31.30 227,528
2018-05-16 $49.30 $49.33 $49.25 $49.30 $31.30 241,195
2018-05-15 $49.32 $49.37 $49.24 $49.28 $31.29 186,440
2018-05-14 $49.49 $49.52 $49.40 $49.44 $31.39 425,208
2018-05-11 $49.47 $49.52 $49.42 $49.47 $31.41 422,708
2018-05-10 $49.36 $49.48 $49.36 $49.46 $31.41 144,771
2018-05-09 $49.28 $49.35 $49.26 $49.31 $31.31 214,381
2018-05-08 $49.35 $49.36 $49.24 $49.28 $31.29 254,125
2018-05-07 $49.36 $49.37 $49.33 $49.36 $31.34 175,737
2018-05-04 $49.18 $49.34 $49.18 $49.31 $31.31 139,378
2018-05-03 $49.25 $49.31 $49.17 $49.31 $31.31 161,847
2018-05-02 $49.27 $49.39 $49.27 $49.29 $31.30 174,312
2018-05-01 $49.25 $49.30 $49.19 $49.30 $31.30 180,573
2018-04-30 $49.49 $49.58 $49.49 $49.52 $31.31 191,123
2018-04-27 $49.54 $49.58 $49.47 $49.56 $31.33 221,015
2018-04-26 $49.42 $49.53 $49.42 $49.48 $31.28 388,310
2018-04-25 $49.33 $49.41 $49.28 $49.39 $31.23 531,970
2018-04-24 $49.55 $49.57 $49.34 $49.41 $31.24 428,995
2018-04-23 $49.66 $49.67 $49.49 $49.53 $31.32 611,941
2018-04-20 $49.77 $49.79 $49.64 $49.65 $31.39 1,902,855
2018-04-19 $49.83 $49.86 $49.75 $49.81 $31.49 277,023
2018-04-18 $49.97 $50.01 $49.91 $49.91 $31.56 228,328
2018-04-17 $50.05 $50.07 $49.95 $49.97 $31.59 236,621
2018-04-16 $49.90 $50.01 $49.86 $49.98 $31.60 176,565
2018-04-13 $49.89 $49.92 $49.84 $49.85 $31.52 352,796
2018-04-12 $49.69 $49.83 $49.69 $49.78 $31.47 1,063,755
2018-04-11 $49.61 $49.71 $49.61 $49.64 $31.39 241,103
2018-04-10 $49.51 $49.66 $49.51 $49.64 $31.39 174,852
2018-04-09 $49.43 $49.48 $49.40 $49.40 $31.23 905,217
2018-04-06 $49.34 $49.46 $49.27 $49.35 $31.20 672,966
2018-04-05 $49.37 $49.49 $49.37 $49.43 $31.25 133,702
2018-04-04 $49.07 $49.41 $49.07 $49.36 $31.21 332,730
2018-04-03 $49.24 $49.24 $49.10 $49.23 $31.13 255,426
2018-04-02 $49.27 $49.28 $49.08 $49.14 $31.07 405,692
2018-03-29 $49.48 $49.54 $49.39 $49.52 $31.17 461,225
2018-03-28 $49.34 $49.43 $49.31 $49.35 $31.06 183,355
2018-03-27 $49.39 $49.53 $49.30 $49.32 $31.04 1,947,388
2018-03-26 $49.38 $49.43 $49.24 $49.37 $31.07 358,195
2018-03-23 $49.36 $49.40 $49.09 $49.15 $30.93 202,163
2018-03-22 $49.44 $49.50 $49.27 $49.27 $31.01 155,451
2018-03-21 $49.49 $49.60 $49.49 $49.51 $31.16 223,166
2018-03-20 $49.45 $49.55 $49.45 $49.53 $31.17 227,193
2018-03-19 $49.59 $49.59 $49.42 $49.47 $31.14 195,832
2018-03-16 $49.57 $49.65 $49.57 $49.63 $31.24 293,426
2018-03-15 $49.58 $49.63 $49.50 $49.58 $31.20 124,062
2018-03-14 $49.61 $49.66 $49.54 $49.54 $31.18 733,578
2018-03-13 $49.75 $49.79 $49.61 $49.63 $31.24 430,066
2018-03-12 $49.76 $49.81 $49.68 $49.75 $31.31 244,657
2018-03-09 $49.66 $49.83 $49.66 $49.82 $31.36 127,200
2018-03-08 $49.61 $49.64 $49.53 $49.56 $31.19 544,743
2018-03-07 $49.52 $49.63 $49.52 $49.53 $31.17 404,110
2018-03-06 $49.62 $49.68 $49.59 $49.64 $31.24 149,627
2018-03-05 $49.45 $49.60 $49.45 $49.56 $31.19 212,692
2018-03-02 $49.45 $49.58 $49.38 $49.54 $31.18 166,866
2018-03-01 $49.67 $49.72 $49.50 $49.57 $31.20 242,162
2018-02-28 $49.98 $50.03 $49.80 $49.81 $31.21 402,968
2018-02-27 $49.97 $50.02 $49.89 $49.96 $31.31 182,383
2018-02-26 $49.96 $50.08 $49.96 $50.05 $31.36 192,520
2018-02-23 $49.68 $49.93 $49.68 $49.92 $31.28 141,617
2018-02-22 $49.65 $49.81 $49.65 $49.66 $31.12 294,673
2018-02-21 $49.87 $49.93 $49.60 $49.60 $31.08 361,031
2018-02-20 $49.82 $49.97 $49.82 $49.88 $31.26 187,225
2018-02-16 $49.74 $50.01 $49.74 $49.95 $31.30 209,143
2018-02-15 $49.48 $49.75 $49.48 $49.75 $31.18 582,401
2018-02-14 $49.19 $49.42 $49.16 $49.42 $30.97 1,161,340
2018-02-13 $49.27 $49.36 $49.22 $49.29 $30.89 222,757
2018-02-12 $49.33 $49.52 $49.26 $49.46 $30.99 184,842
2018-02-09 $49.32 $49.39 $48.68 $49.23 $30.85 1,712,988
2018-02-08 $49.74 $49.74 $49.26 $49.26 $30.87 500,773
2018-02-07 $49.90 $50.05 $49.65 $49.65 $31.11 354,157
2018-02-06 $49.47 $49.88 $49.47 $49.82 $31.22 780,607
2018-02-05 $49.93 $50.07 $49.45 $49.65 $31.11 626,562
2018-02-02 $50.10 $50.10 $49.89 $49.94 $31.30 271,030
2018-02-01 $50.33 $50.33 $50.20 $50.23 $31.48 203,722
2018-01-31 $50.55 $50.56 $50.46 $50.54 $31.54 230,716
2018-01-30 $50.58 $50.59 $50.41 $50.41 $31.46 446,310
2018-01-29 $50.72 $50.72 $50.64 $50.64 $31.60 449,965
2018-01-26 $50.80 $50.80 $50.73 $50.77 $31.68 241,752
2018-01-25 $50.80 $50.80 $50.72 $50.76 $31.68 645,307
2018-01-24 $50.79 $50.81 $50.72 $50.77 $31.68 329,032
2018-01-23 $50.70 $50.81 $50.70 $50.80 $31.70 322,780
2018-01-22 $50.70 $50.71 $50.64 $50.71 $31.65 294,218
2018-01-19 $50.56 $50.64 $50.52 $50.64 $31.60 415,912
2018-01-18 $50.63 $50.65 $50.55 $50.59 $31.57 207,835
2018-01-17 $50.73 $50.74 $50.66 $50.66 $31.62 757,203
2018-01-16 $50.76 $50.77 $50.62 $50.67 $31.62 386,393
2018-01-12 $50.67 $50.74 $50.65 $50.67 $31.62 388,977
2018-01-11 $50.58 $50.74 $50.58 $50.74 $31.67 184,011
2018-01-10 $50.65 $50.66 $50.51 $50.56 $31.55 221,872
2018-01-09 $50.91 $50.91 $50.70 $50.72 $31.65 377,138
2018-01-08 $50.90 $50.91 $50.85 $50.85 $31.73 359,405
2018-01-05 $50.88 $50.89 $50.82 $50.89 $31.76 156,551
2018-01-04 $50.73 $50.86 $50.73 $50.81 $31.71 329,463
2018-01-03 $50.62 $50.74 $50.62 $50.74 $31.67 447,238
2018-01-02 $50.45 $50.52 $50.42 $50.52 $31.53 351,746
2017-12-29 $50.42 $50.48 $50.37 $50.43 $31.47 147,406
2017-12-28 $50.42 $50.42 $50.33 $50.37 $31.43 261,330
2017-12-27 $50.36 $50.42 $50.36 $50.39 $31.45 121,030
2017-12-26 $50.31 $50.38 $50.29 $50.38 $31.44 1,332,072
2017-12-22 $50.19 $50.28 $50.19 $50.27 $31.37 133,726
2017-12-21 $50.45 $50.47 $50.43 $50.47 $31.36 378,307
2017-12-20 $50.45 $50.45 $50.35 $50.40 $31.32 146,622
2017-12-19 $50.52 $50.52 $50.36 $50.38 $31.30 390,148
2017-12-18 $50.53 $50.53 $50.46 $50.49 $31.37 141,537
2017-12-15 $50.47 $50.50 $50.43 $50.46 $31.35 111,512
2017-12-14 $50.59 $50.59 $50.38 $50.46 $31.35 605,852
2017-12-13 $50.59 $50.62 $50.54 $50.54 $31.40 131,223
2017-12-12 $50.52 $50.59 $50.52 $50.53 $31.40 168,022
2017-12-11 $50.51 $50.54 $50.50 $50.52 $31.39 136,847
2017-12-08 $50.49 $50.50 $50.46 $50.48 $31.37 151,755
2017-12-07 $50.49 $50.49 $50.39 $50.45 $31.35 147,770
2017-12-06 $50.46 $50.52 $50.42 $50.43 $31.34 140,137
2017-12-05 $50.53 $50.55 $50.46 $50.48 $31.37 195,451
2017-12-04 $50.75 $50.75 $50.51 $50.53 $31.40 186,852
2017-12-01 $50.55 $50.56 $50.28 $50.49 $31.37 328,270
2017-11-30 $50.78 $50.82 $50.73 $50.76 $31.41 106,170
2017-11-29 $50.76 $50.77 $50.66 $50.68 $31.36 141,810
2017-11-28 $50.65 $50.79 $50.65 $50.75 $31.40 226,432
2017-11-27 $50.76 $50.79 $50.64 $50.66 $31.35 402,362
2017-11-24 $50.83 $50.84 $50.80 $50.83 $31.45 150,952
2017-11-22 $50.66 $50.77 $50.66 $50.76 $31.41 281,352
2017-11-21 $50.67 $50.70 $50.63 $50.68 $31.36 382,073
2017-11-20 $50.57 $50.59 $50.52 $50.53 $31.26 112,451
2017-11-17 $50.45 $50.55 $50.45 $50.51 $31.25 152,152
2017-11-16 $50.40 $50.56 $50.37 $50.53 $31.27 127,426
2017-11-15 $50.05 $50.15 $49.88 $50.13 $31.02 844,896
2017-11-14 $50.35 $50.35 $50.13 $50.13 $31.02 305,531
2017-11-13 $50.41 $50.42 $50.38 $50.40 $31.18 345,603
2017-11-10 $50.38 $50.41 $50.37 $50.40 $31.18 271,888
2017-11-09 $50.43 $50.43 $50.27 $50.35 $31.15 342,362
2017-11-08 $50.74 $50.74 $50.57 $50.57 $31.29 258,465
2017-11-07 $50.88 $50.88 $50.77 $50.78 $31.42 115,892
2017-11-06 $50.91 $50.94 $50.88 $50.90 $31.49 483,016
2017-11-03 $50.92 $50.98 $50.92 $50.96 $31.53 321,382
2017-11-02 $51.01 $51.05 $50.96 $51.00 $31.56 136,945
2017-11-01 $51.04 $51.04 $50.96 $50.98 $31.54 165,980
2017-10-31 $51.20 $51.21 $51.16 $51.18 $31.54 171,517
2017-10-30 $51.19 $51.21 $51.15 $51.18 $31.54 132,731
2017-10-27 $51.12 $51.20 $51.11 $51.19 $31.55 126,263
2017-10-26 $51.23 $51.23 $51.12 $51.14 $31.51 128,507
2017-10-25 $51.22 $51.22 $51.10 $51.20 $31.55 1,033,497
2017-10-24 $51.29 $51.32 $51.26 $51.28 $31.60 8,312
2017-10-23 $51.36 $51.36 $51.29 $51.29 $31.61 10,528
2017-10-20 $51.30 $51.34 $51.27 $51.29 $31.60 134,091
2017-10-19 $51.22 $51.29 $51.21 $51.29 $31.61 16,286
2017-10-18 $51.20 $51.28 $51.20 $51.24 $31.58 15,092
2017-10-17 $51.30 $51.32 $51.15 $51.22 $31.57 61,992
2017-10-16 $51.18 $51.19 $51.11 $51.16 $31.53 12,246
2017-10-13 $51.14 $51.16 $51.13 $51.15 $31.52 25,766
2017-10-12 $51.16 $51.16 $51.07 $51.12 $31.50 33,437
2017-10-11 $51.13 $51.20 $51.13 $51.18 $31.54 483,546
2017-10-10 $51.17 $51.18 $51.12 $51.17 $31.53 41,077
2017-10-09 $51.10 $51.18 $51.10 $51.14 $31.51 248,461
2017-10-06 $51.05 $51.11 $51.05 $51.10 $31.49 3,895
2017-10-05 $51.04 $51.14 $51.04 $51.13 $31.51 12,676
2017-10-04 $51.09 $51.09 $51.01 $51.07 $31.47 6,886
2017-10-03 $51.07 $51.14 $51.03 $51.14 $31.51 14,273
2017-10-02 $51.09 $51.09 $51.02 $51.05 $31.46 2,652
2017-09-29 $51.23 $51.30 $51.23 $51.28 $31.46 27,092
2017-09-28 $51.22 $51.26 $51.20 $51.23 $31.43 9,140
2017-09-27 $51.19 $51.26 $51.16 $51.24 $31.44 7,730
2017-09-26 $51.26 $51.26 $51.19 $51.21 $31.42 7,357
2017-09-25 $51.12 $51.19 $51.12 $51.19 $31.40 15,412
2017-09-22 $51.06 $51.13 $51.04 $51.13 $31.37 14,132
2017-09-21 $51.09 $51.13 $51.06 $51.07 $31.33 8,697
2017-09-20 $51.11 $51.16 $51.02 $51.05 $31.32 6,832
2017-09-19 $51.04 $51.13 $51.04 $51.08 $31.34 16,743
2017-09-18 $51.07 $51.12 $51.06 $51.09 $31.34 10,613
2017-09-15 $51.01 $51.08 $51.01 $51.07 $31.33 3,038
2017-09-14 $51.03 $51.04 $51.01 $51.04 $31.31 13,317
2017-09-13 $50.96 $51.00 $50.94 $50.99 $31.28 4,145
2017-09-12 $50.95 $50.98 $50.90 $50.94 $31.25 18,178
2017-09-11 $50.93 $50.99 $50.93 $50.96 $31.26 1,765
2017-09-08 $50.92 $50.92 $50.84 $50.84 $31.19 3,572
2017-09-07 $50.98 $50.98 $50.94 $50.95 $31.26 1,866
2017-09-06 $50.98 $50.98 $50.93 $50.95 $31.26 4,382
2017-09-05 $51.02 $51.02 $50.89 $50.95 $31.26 89,891
2017-09-01 $50.99 $51.02 $50.98 $51.01 $31.29 8,346
2017-08-31 $51.17 $51.28 $51.17 $51.28 $31.31 11,882
2017-08-30 $51.02 $51.16 $51.02 $51.14 $31.22 72,610
2017-08-29 $50.97 $51.03 $50.96 $51.03 $31.15 3,312
2017-08-28 $51.08 $51.08 $51.02 $51.06 $31.17 3,261
2017-08-25 $51.04 $51.04 $50.99 $51.04 $31.16 2,265
2017-08-24 $50.96 $50.97 $50.89 $50.97 $31.12 6,632
2017-08-23 $50.85 $50.91 $50.83 $50.91 $31.08 9,300
2017-08-22 $50.84 $50.89 $50.82 $50.88 $31.06 7,550
2017-08-21 $50.76 $50.77 $50.67 $50.73 $30.97 54,278
2017-08-18 $50.71 $50.75 $50.60 $50.67 $30.93 85,750
2017-08-17 $50.90 $50.90 $50.61 $50.61 $30.90 133,832
2017-08-16 $50.89 $50.96 $50.88 $50.89 $31.07 12,348
2017-08-15 $50.86 $50.87 $50.80 $50.86 $31.05 5,486
2017-08-14 $50.88 $50.92 $50.79 $50.86 $31.05 59,748
2017-08-11 $50.68 $50.73 $50.62 $50.63 $30.91 138,901
2017-08-10 $50.83 $50.84 $50.59 $50.60 $30.89 209,208
2017-08-09 $50.94 $50.99 $50.85 $50.86 $31.05 130,402
2017-08-08 $51.20 $51.25 $51.11 $51.11 $31.20 15,975
2017-08-07 $51.26 $51.26 $51.18 $51.21 $31.26 18,758
2017-08-04 $51.24 $51.26 $51.17 $51.22 $31.27 47,550
2017-08-03 $51.23 $51.27 $51.20 $51.25 $31.29 34,817
2017-08-02 $51.30 $51.32 $51.26 $51.30 $31.32 4,261
2017-08-01 $51.28 $51.28 $51.25 $51.28 $31.31 6,887
2017-07-31 $51.48 $51.52 $51.46 $51.52 $31.29 7,337
2017-07-28 $51.48 $51.50 $51.46 $51.49 $31.27 3,226
2017-07-27 $51.54 $51.54 $51.45 $51.51 $31.28 24,180
2017-07-26 $51.53 $51.56 $51.44 $51.56 $31.31 13,566
2017-07-25 $51.48 $51.48 $51.39 $51.44 $31.24 5,327
2017-07-24 $51.35 $51.46 $51.33 $51.34 $31.18 2,691
2017-07-21 $51.33 $51.38 $51.33 $51.37 $31.20 2,365
2017-07-20 $51.43 $51.43 $51.39 $51.40 $31.22 4,553
2017-07-19 $51.35 $51.40 $51.33 $51.39 $31.21 20,685
2017-07-18 $51.25 $51.28 $51.24 $51.28 $31.14 7,871
2017-07-17 $51.25 $51.27 $51.22 $51.23 $31.11 2,730
2017-07-14 $51.16 $51.21 $51.16 $51.20 $31.10 5,395
2017-07-13 $51.00 $51.08 $51.00 $51.07 $31.02 5,246
2017-07-12 $50.96 $51.04 $50.96 $51.00 $30.98 13,475
2017-07-11 $50.76 $50.78 $50.73 $50.78 $30.84 10,698
2017-07-10 $50.72 $50.85 $50.70 $50.82 $30.86 60,848
2017-07-07 $50.70 $50.77 $50.60 $50.71 $30.80 107,807
2017-07-06 $50.87 $50.87 $50.68 $50.73 $30.81 46,953
2017-07-05 $50.98 $50.99 $50.90 $50.90 $30.91 8,850
2017-07-03 $51.07 $51.07 $51.07 $51.07 $31.02 547
2017-06-30 $51.20 $51.23 $51.20 $51.20 $30.94 1,757
2017-06-29 $51.22 $51.22 $51.08 $51.11 $30.89 4,780
2017-06-28 $51.13 $51.25 $51.08 $51.23 $30.96 94,515
2017-06-27 $51.21 $51.21 $51.07 $51.07 $30.86 1,493
2017-06-26 $51.14 $51.22 $51.14 $51.22 $30.95 22,677
2017-06-23 $51.03 $51.09 $51.03 $51.09 $30.87 3,945
2017-06-22 $50.89 $51.01 $50.87 $50.96 $30.79 15,833
2017-06-21 $51.10 $51.10 $50.84 $50.84 $30.72 27,137
2017-06-20 $51.14 $51.14 $51.09 $51.09 $30.87 33,150
2017-06-19 $51.23 $51.30 $51.23 $51.27 $30.98 16,473
2017-06-16 $51.19 $51.20 $51.13 $51.16 $30.92 9,936
2017-06-15 $51.26 $51.28 $51.21 $51.21 $30.95 20,732
2017-06-14 $51.43 $51.43 $51.37 $51.40 $31.06 1,165
2017-06-13 $51.32 $51.37 $51.29 $51.35 $31.03 4,907
2017-06-12 $51.21 $51.30 $51.21 $51.29 $30.99 18,012
2017-06-09 $51.22 $51.27 $51.19 $51.20 $30.94 21,428
2017-06-08 $51.15 $51.23 $51.13 $51.20 $30.94 15,325
2017-06-07 $51.31 $51.31 $51.20 $51.22 $30.95 111,296
2017-06-06 $51.31 $51.34 $51.24 $51.29 $31.00 19,833
2017-06-05 $51.35 $51.37 $51.35 $51.37 $31.04 1,376
2017-06-02 $51.31 $51.38 $51.31 $51.35 $31.03 3,575
2017-06-01 $51.25 $51.31 $51.25 $51.27 $30.98 4,905
2017-05-31 $51.45 $51.45 $51.39 $51.42 $30.92 7,046
2017-05-30 $51.41 $51.47 $51.39 $51.45 $30.94 19,690
2017-05-26 $51.34 $51.37 $51.34 $51.37 $30.89 1,193
2017-05-25 $51.44 $51.45 $51.37 $51.37 $30.89 52,703
2017-05-24 $51.40 $51.40 $51.39 $51.39 $30.90 2,338
2017-05-23 $51.30 $51.31 $51.29 $51.30 $30.84 2,702
2017-05-22 $51.28 $51.33 $51.27 $51.32 $30.86 8,423
2017-05-19 $51.24 $51.25 $51.17 $51.21 $30.79 35,077
2017-05-18 $51.00 $51.09 $50.98 $51.05 $30.70 44,953
2017-05-17 $51.09 $51.13 $51.03 $51.04 $30.69 47,873
2017-05-16 $51.24 $51.27 $51.20 $51.27 $30.83 4,208
2017-05-15 $51.19 $51.25 $51.16 $51.23 $30.80 10,356
2017-05-12 $51.09 $51.17 $51.04 $51.13 $30.74 638,605
2017-05-11 $50.99 $51.05 $50.99 $51.05 $30.70 2,118
2017-05-10 $50.99 $51.00 $50.99 $51.00 $30.67 3,676
2017-05-09 $50.98 $50.98 $50.90 $50.90 $30.61 3,452
2017-05-08 $50.83 $50.91 $50.79 $50.88 $30.59 329,516
2017-05-05 $50.83 $50.83 $50.80 $50.81 $30.55 1,670
2017-05-04 $50.84 $50.84 $50.73 $50.80 $30.54 188,231
2017-05-03 $51.08 $51.08 $51.05 $51.05 $30.70 798
2017-05-02 $51.04 $51.04 $51.00 $51.00 $30.67 1,288
2017-05-01 $51.02 $51.04 $50.99 $51.01 $30.67 10,316
2017-04-28 $51.25 $51.25 $51.22 $51.22 $30.64 2,915
2017-04-27 $51.17 $51.24 $51.17 $51.22 $30.64 3,987
2017-04-26 $51.20 $51.28 $51.20 $51.24 $30.65 10,162
2017-04-25 $51.14 $51.18 $51.14 $51.18 $30.62 9,583
2017-04-24 $51.07 $51.12 $51.05 $51.05 $30.54 15,777
2017-04-21 $50.90 $50.94 $50.90 $50.94 $30.47 4,875
2017-04-20 $50.86 $50.87 $50.86 $50.87 $30.43 1,263
2017-04-19 $50.91 $50.92 $50.77 $50.77 $30.37 3,070
2017-04-18 $50.80 $50.80 $50.77 $50.77 $30.37 2,058
2017-04-17 $50.85 $50.86 $50.82 $50.86 $30.42 3,915
2017-04-13 $50.79 $50.82 $50.77 $50.77 $30.37 2,025
2017-04-12 $50.78 $50.79 $50.76 $50.79 $30.38 1,067
2017-04-11 $50.80 $50.80 $50.80 $50.80 $30.39 536
2017-04-10 $50.86 $50.86 $50.83 $50.86 $30.42 50,425
2017-04-07 $50.83 $50.84 $50.80 $50.83 $30.41 5,977
2017-04-06 $50.76 $50.76 $50.74 $50.74 $30.35 998
2017-04-05 $50.86 $50.86 $50.72 $50.72 $30.34 1,647
2017-04-04 $50.69 $50.72 $50.67 $50.71 $30.33 1,203
2017-04-03 $50.74 $50.74 $50.68 $50.68 $30.32 3,250
2017-03-31 $50.97 $50.98 $50.96 $50.98 $30.34 1,370
2017-03-30 $50.85 $50.87 $50.82 $50.87 $30.27 10,061
2017-03-29 $50.53 $50.53 $50.53 $50.53 $30.07 86
2017-03-28 $50.53 $50.53 $50.53 $50.53 $30.07 252
2017-03-27 $50.37 $50.45 $50.24 $50.43 $30.01 229,383
2017-03-24 $50.41 $50.43 $50.37 $50.37 $29.98 309,501
2017-03-23 $50.25 $50.42 $50.22 $50.40 $29.99 8,757
2017-03-22 $50.22 $50.29 $50.13 $50.29 $29.93 12,351
2017-03-21 $50.64 $50.68 $50.61 $50.61 $30.12 1,745
2017-03-20 $50.64 $50.67 $50.61 $50.63 $30.13 3,178
2017-03-17 $50.70 $50.70 $50.70 $50.70 $30.17 787
2017-03-16 $50.68 $50.68 $50.67 $50.68 $30.16 2,750
2017-03-15 $50.35 $50.76 $50.35 $50.76 $30.21 3,772
2017-03-14 $50.12 $50.13 $50.07 $50.11 $29.82 470,963
2017-03-13 $50.23 $50.23 $50.23 $50.23 $29.89 0
2017-03-10 $50.45 $50.45 $50.19 $50.23 $29.89 8,687
2017-03-09 $50.33 $50.33 $50.27 $50.27 $29.92 3,693
2017-03-08 $50.65 $50.65 $50.37 $50.37 $29.98 353,626
2017-03-07 $50.90 $50.91 $50.80 $50.84 $30.26 9,340
2017-03-06 $51.04 $51.04 $51.01 $51.01 $30.36 6,376
2017-03-03 $51.14 $51.14 $51.12 $51.12 $30.42 3,825
2017-03-02 $51.32 $51.35 $51.32 $51.33 $30.55 1,250
2017-03-01 $51.30 $51.35 $51.30 $51.31 $30.54 6,873
2017-02-28 $51.42 $51.42 $51.42 $51.42 $30.44 408
2017-02-27 $51.38 $51.39 $51.37 $51.37 $30.41 766
2017-02-24 $51.29 $51.29 $51.29 $51.29 $30.37 3,251
2017-02-23 $51.30 $51.35 $51.29 $51.29 $30.37 5,448
2017-02-22 $51.20 $51.20 $51.20 $51.20 $30.31 4,467
2017-02-21 $51.18 $51.20 $51.14 $51.18 $30.30 12,587
2017-02-17 $51.02 $51.05 $51.02 $51.05 $30.22 1,458
2017-02-16 $51.00 $51.02 $51.00 $51.02 $30.21 882
2017-02-15 $51.05 $51.05 $51.05 $51.05 $30.22 125
2017-02-14 $51.00 $51.00 $51.00 $51.00 $30.20 0
2017-02-13 $51.03 $51.03 $51.00 $51.00 $30.20 501
2017-02-10 $50.84 $50.84 $50.84 $50.84 $30.10 0
2017-02-09 $50.84 $50.84 $50.84 $50.84 $30.10 4,000
2017-02-08 $50.74 $50.80 $50.74 $50.79 $30.07 7,376
2017-02-07 $50.85 $50.85 $50.82 $50.82 $30.09 8,306
2017-02-06 $50.78 $50.85 $50.78 $50.85 $30.11 625
2017-02-03 $50.87 $50.87 $50.79 $50.79 $30.07 13,305
2017-02-02 $50.76 $50.76 $50.76 $50.76 $30.05 125
2017-02-01 $50.65 $50.65 $50.65 $50.65 $29.99 2
2017-01-31 $50.91 $50.91 $50.91 $50.91 $29.99 0
2017-01-30 $50.91 $50.91 $50.91 $50.91 $29.99 1,000
2017-01-27 $50.86 $50.91 $50.86 $50.91 $29.99 5,588
2017-01-26 $50.95 $50.95 $50.95 $50.95 $30.01 2,500
2017-01-25 $50.87 $50.87 $50.84 $50.84 $29.95 1,937
2017-01-24 $50.74 $50.74 $50.73 $50.73 $29.88 9,625
2017-01-23 $50.70 $50.70 $50.69 $50.70 $29.86 5,063
2017-01-20 $50.69 $50.69 $50.65 $50.65 $29.83 34,675
2017-01-19 $50.69 $50.69 $50.69 $50.69 $29.86 125
2017-01-18 $50.75 $50.75 $50.75 $50.75 $29.89 1,312
2017-01-17 $50.77 $50.77 $50.77 $50.77 $29.91 1,355
2017-01-13 $50.83 $50.83 $50.83 $50.83 $29.94 3,125
2017-01-12 $50.86 $50.86 $50.86 $50.86 $29.96 0
2017-01-11 $50.86 $50.86 $50.86 $50.86 $29.96 1
2017-01-10 $50.88 $50.88 $50.86 $50.86 $29.96 5,313
2017-01-09 $50.75 $50.82 $50.74 $50.81 $29.93 6,597
2017-01-06 $50.74 $50.79 $50.74 $50.79 $29.92 550
2017-01-05 $50.83 $50.83 $50.83 $50.83 $29.94 125
2017-01-04 $50.71 $50.71 $50.71 $50.71 $29.87 750
2017-01-03 $50.61 $50.61 $50.53 $50.61 $29.81 5,181
2016-12-30 $50.29 $50.41 $50.28 $50.41 $29.69 25,000
2016-12-29 $50.39 $50.39 $50.33 $50.39 $29.68 66,155
2016-12-28 $50.39 $50.39 $50.39 $50.39 $29.68 11,500
2016-12-27 $50.44 $50.44 $50.44 $50.44 $29.71 6,386
2016-12-23 $50.43 $50.43 $50.43 $50.43 $29.63 0
2016-12-22 $50.43 $50.43 $50.43 $50.43 $29.63 447
2016-12-21 $50.30 $50.38 $50.29 $50.38 $29.60 36,250
2016-12-20 $50.30 $50.30 $50.30 $50.30 $29.55 33
2016-12-19 $50.30 $50.30 $50.30 $50.30 $29.55 125
2016-12-16 $50.20 $50.22 $50.18 $50.18 $29.48 1,146
2016-12-15 $50.13 $50.17 $50.13 $50.13 $29.45 1,887
2016-12-14 $50.52 $50.52 $50.16 $50.16 $29.47 3,961
2016-12-13 $50.57 $50.57 $50.52 $50.52 $29.68 1,621
2016-12-12 $50.40 $50.40 $50.40 $50.40 $29.61 125
2016-12-09 $50.46 $50.51 $50.46 $50.47 $29.65 1,986
2016-12-08 $50.33 $50.37 $50.33 $50.37 $29.59 39,878
2016-12-07 $50.37 $50.37 $50.37 $50.37 $29.59 125

Xtrackers USD High Yield Corporate Bond ETF (HYLB) News Headlines

Recent Xtrackers USD High Yield Corporate Bond ETF (HYLB) News
Similar Companies to Xtrackers USD High Yield Corporate Bond ETF (HYLB) 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.