Xtrackers MSCI USA ESG Leaders Equity ETF (USSG) Exchange: NYSE ARCA

Data as of May 2, 2025

$50.60 ($0.34) 0.68%

Xtrackers MSCI USA ESG Leaders Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI USA ESG Leaders Equity ETF.
Daily Information Data
Date May 2, 2025
Open $51.00
Previous Close $50.60
High $51.33
Low $50.60
Adjusted Open $51.00
Previous Adjusted Close $50.60
Adjusted High $51.33
Adjusted Low $50.60

About Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)

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 a capitalization weighted index that provides exposure to companies with high environmental, social and governance (“ESG”) performance relative to their sector peers. The Underlying Index consists of large- and medium-capitalization companies in the U.S. market. The Underlying Index is rebalanced quarterly in February, May, August and November and reconstituted semi-annually in May and November, and thus the Fund rebalances its portfolio in a corresponding fashion.The Underlying Index uses MSCI ESG Ratings, MSCI ESG Controversies and MSCI Business Involvement Screening Research (collectively, “MSCI ESG Research”) to determine index components for the Underlying Index. MSCI ESG Ratings provides research, analysis and ratings of how well companies manage their ESG risks and opportunities. MSCI ESG Ratings provides a company with an overall ESG rating on a seven point scale, ranging from ‘AAA’ to ‘CCC.’ Companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG rating above B to be considered eligible for addition. MSCI ESG Controversies provides assessments of controversies concerning the negative ESG of company operations, products and services. A controversy case is defined as an instance or ongoing situation in which company operations and/or products allegedly have a negative environmental, social, and/or governance impact. A case is typically a single event such as a spill, accident, regulatory action, or a set of closely linked events or allegations such as health and safety fines at the same facility, multiple allegations of anti-competitive behavior related to the same product line, multiple community protests at the same company location, or multiple individual lawsuits alleging the same type of discrimination. MSCI ESG Controversies score companies on a scale of 0 to 10, with 0 being the most severe controversy. Existing constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 0 to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 2 to be considered eligible for addition. MSCI ESG Business Involvement Screening Research aims to enable institutional investors to manage ESG standards and restrictions reliably and efficiently. Companies that are involved in specific businesses which have high potential for negative social and/or environmental impact, such as companies in the alcohol, tobacco, gambling, nuclear power, conventional and controversial weapons and civilian firearms industries, are ineligible for inclusion.The Fund uses a full replication indexing strategy to seek to track the Underlying Index. As such, the Fund invests directly in the component securities (or a substantial number of the component securities) of the Underlying Index in substantially the same weightings in which they are represented in the Underlying Index. If it is not possible for the Fund to acquire component securities due to limited availability or regulatory restrictions, the Fund may use a representative sampling indexing strategy to seek to track the Underlying Index instead of a full replication indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield), and liquidity measures similar to those of the Underlying Index.The Fund may or may not hold all of the securities in the Underlying Index when using a representative sampling indexing strategy. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index.As of February 14, 2019, the Underlying Index consisted of 339 securities, with an average market capitalization of approximately $41.9 billion and a minimum market capitalization of approximately $2.8 billion. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in listed equity securities of issuers incorporated in the United States. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of November 30, 2018, a significant percentage of the Underlying Index was comprised of issuers in the information technology sector (24.2%).

Historical Stock Data for Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)

Date Open High Low Close Adj.Close Volume
2025-05-01 $51.00 $51.33 $50.60 $50.60 $50.60 43,734
2025-04-30 $49.59 $50.40 $49.16 $50.26 $50.26 68,307
2025-04-29 $49.79 $50.32 $49.76 $50.32 $50.32 49,235
2025-04-28 $49.99 $50.04 $49.31 $49.87 $49.87 43,625
2025-04-25 $49.49 $49.96 $49.29 $49.90 $49.90 30,124
2025-04-24 $48.55 $49.45 $48.55 $49.44 $49.44 47,361
2025-04-23 $48.92 $49.25 $48.35 $48.53 $48.53 65,436
2025-04-22 $47.16 $47.82 $47.08 $47.70 $47.70 47,952
2025-04-21 $47.26 $47.37 $46.11 $46.57 $46.57 27,703
2025-04-17 $47.90 $48.18 $47.56 $47.81 $47.81 79,837
2025-04-16 $48.19 $48.46 $47.19 $47.69 $47.69 45,546
2025-04-15 $49.07 $49.34 $48.81 $48.85 $48.85 40,899
2025-04-14 $49.33 $49.34 $48.62 $49.04 $49.04 27,864
2025-04-11 $47.70 $48.68 $47.32 $48.58 $48.58 138,507
2025-04-10 $48.27 $48.38 $46.49 $47.75 $47.75 81,436
2025-04-09 $44.88 $49.36 $44.88 $49.35 $49.35 79,830
2025-04-08 $47.32 $47.65 $44.53 $45.13 $45.13 48,978
2025-04-07 $44.42 $47.40 $44.10 $45.78 $45.78 97,517
2025-04-04 $47.61 $47.89 $45.96 $45.96 $45.96 94,032
2025-04-03 $49.23 $49.56 $48.82 $48.87 $48.87 36,996
2025-04-02 $49.89 $50.92 $49.89 $50.90 $50.90 41,615
2025-04-01 $50.23 $50.67 $50.01 $50.51 $50.51 16,045
2025-03-31 $49.56 $50.43 $49.37 $50.37 $50.37 47,145
2025-03-28 $51.00 $51.09 $50.14 $50.16 $50.16 28,377
2025-03-27 $51.21 $51.56 $51.08 $51.12 $51.12 12,866
2025-03-26 $51.97 $52.05 $51.24 $51.39 $51.39 23,919
2025-03-25 $52.08 $52.15 $51.96 $52.09 $52.09 124,212
2025-03-24 $51.83 $52.05 $51.81 $52.04 $52.04 57,107
2025-03-21 $50.65 $51.06 $50.51 $51.03 $51.03 33,063
2025-03-20 $51.09 $51.57 $51.01 $51.20 $51.10 22,629
2025-03-19 $50.89 $51.65 $50.89 $51.29 $51.19 13,472
2025-03-18 $50.89 $50.89 $50.68 $50.75 $50.65 35,460
2025-03-17 $51.22 $51.62 $51.12 $51.41 $51.41 13,971
2025-03-14 $50.38 $51.13 $50.38 $51.13 $51.13 64,610
2025-03-13 $50.57 $50.58 $49.84 $49.93 $49.93 31,030
2025-03-12 $50.75 $50.89 $50.21 $50.62 $50.62 58,681
2025-03-11 $50.40 $50.71 $49.79 $50.21 $50.21 87,046
2025-03-10 $51.19 $51.44 $50.17 $50.42 $50.42 42,765
2025-03-07 $51.55 $52.08 $51.04 $51.99 $51.99 55,210
2025-03-06 $51.94 $52.47 $51.61 $51.76 $51.76 37,747
2025-03-05 $52.16 $52.85 $51.85 $52.73 $52.73 80,933
2025-03-04 $52.00 $52.68 $51.57 $52.16 $52.16 18,620
2025-03-03 $53.78 $53.81 $52.30 $52.48 $52.48 17,598
2025-02-28 $52.72 $53.67 $52.56 $53.67 $53.67 29,917
2025-02-27 $53.93 $53.93 $52.77 $52.77 $52.77 41,224
2025-02-26 $54.01 $54.31 $53.63 $53.87 $53.87 16,400
2025-02-25 $54.05 $54.09 $53.51 $53.72 $53.72 11,635
2025-02-24 $54.73 $54.80 $54.08 $54.09 $54.09 42,124
2025-02-21 $55.55 $55.55 $54.44 $54.44 $54.44 19,832
2025-02-20 $55.55 $55.61 $55.12 $55.53 $55.53 489,915
2025-02-19 $55.27 $55.59 $55.15 $55.54 $55.54 8,816
2025-02-18 $55.24 $55.35 $55.15 $55.34 $55.34 26,734
2025-02-14 $55.16 $55.17 $54.99 $55.14 $55.14 26,053
2025-02-13 $54.89 $55.22 $54.76 $55.22 $55.22 23,851
2025-02-12 $54.16 $54.62 $54.13 $54.51 $54.51 32,299
2025-02-11 $54.67 $54.81 $54.56 $54.81 $54.81 25,528
2025-02-10 $54.74 $54.95 $54.74 $54.84 $54.84 26,778
2025-02-07 $55.11 $55.16 $54.41 $54.49 $54.49 19,610
2025-02-06 $54.93 $55.07 $54.77 $55.07 $55.07 107,654
2025-02-05 $54.54 $54.77 $54.38 $54.77 $54.77 15,658
2025-02-04 $54.30 $54.66 $54.30 $54.65 $54.65 23,096
2025-02-03 $53.90 $54.65 $53.74 $54.47 $54.47 61,274
2025-01-31 $55.30 $55.66 $54.82 $54.82 $54.82 23,448
2025-01-30 $55.15 $55.32 $54.79 $55.32 $55.32 14,921
2025-01-29 $55.47 $55.47 $54.88 $55.04 $55.04 20,747
2025-01-28 $54.97 $55.60 $54.94 $55.49 $55.49 19,316
2025-01-27 $54.62 $55.13 $54.62 $55.04 $55.04 32,638
2025-01-24 $56.56 $56.60 $56.18 $56.36 $56.36 21,152
2025-01-23 $56.09 $56.58 $56.09 $56.52 $56.52 22,084
2025-01-22 $56.15 $56.39 $56.15 $56.19 $56.19 20,261
2025-01-21 $55.49 $55.86 $55.40 $55.86 $55.86 244,178
2025-01-17 $55.31 $55.43 $55.09 $55.23 $55.23 16,078
2025-01-16 $54.66 $54.88 $54.60 $54.67 $54.67 5,627
2025-01-15 $54.41 $54.77 $54.35 $54.70 $54.70 15,143
2025-01-14 $53.92 $53.94 $53.30 $53.68 $53.68 14,785
2025-01-13 $52.87 $53.61 $52.87 $53.61 $53.61 12,563
2025-01-10 $53.96 $53.96 $53.39 $53.53 $53.53 23,320
2025-01-08 $54.32 $54.44 $54.14 $54.44 $54.44 16,343
2025-01-07 $55.38 $55.38 $54.14 $54.39 $54.39 9,079
2025-01-06 $55.23 $55.52 $54.91 $55.16 $55.16 13,895
2025-01-03 $54.29 $54.78 $54.28 $54.75 $54.75 15,399
2025-01-02 $54.26 $54.40 $53.58 $53.84 $53.84 14,311
2024-12-31 $54.41 $54.44 $53.86 $53.98 $53.98 27,504
2024-12-30 $54.16 $54.59 $53.95 $54.15 $54.15 28,300
2024-12-27 $55.19 $55.19 $54.46 $54.78 $54.78 50,151
2024-12-26 $55.38 $55.57 $55.38 $55.56 $55.56 6,990
2024-12-24 $55.06 $55.52 $55.06 $55.52 $55.52 11,972
2024-12-23 $54.66 $55.06 $54.37 $55.06 $55.06 32,189
2024-12-20 $53.80 $55.06 $53.76 $54.49 $54.49 31,179
2024-12-19 $54.82 $54.82 $54.21 $54.22 $54.02 27,897
2024-12-18 $56.01 $56.19 $54.23 $54.26 $54.06 32,754
2024-12-17 $55.89 $56.03 $55.80 $55.93 $55.72 66,616
2024-12-16 $56.04 $56.20 $56.04 $56.13 $55.92 22,413
2024-12-13 $56.33 $56.33 $55.86 $55.98 $55.77 14,239
2024-12-12 $56.53 $56.53 $56.22 $56.22 $56.22 61,557
2024-12-11 $56.28 $56.65 $56.28 $56.65 $56.65 12,068
2024-12-10 $56.19 $56.30 $55.92 $56.03 $56.03 61,090
2024-12-09 $56.45 $56.45 $56.00 $56.11 $56.11 19,042
2024-12-06 $56.63 $56.71 $56.42 $56.53 $56.53 20,657
2024-12-05 $56.51 $56.62 $56.42 $56.42 $56.42 56,603
2024-12-04 $56.18 $56.58 $56.18 $56.53 $56.53 19,180
2024-12-03 $56.05 $56.05 $55.85 $56.01 $56.01 11,497
2024-12-02 $55.98 $56.16 $55.95 $56.16 $56.16 9,833
2024-11-29 $55.70 $56.01 $55.70 $55.96 $55.96 20,478
2024-11-27 $55.70 $55.76 $55.41 $55.49 $55.49 26,353
2024-11-26 $55.67 $55.86 $55.63 $55.79 $55.79 15,089
2024-11-25 $55.81 $55.88 $55.42 $55.52 $55.52 21,860
2024-11-22 $55.34 $55.53 $55.32 $55.44 $55.44 25,291
2024-11-21 $55.39 $55.51 $54.86 $55.34 $55.34 88,966
2024-11-20 $54.84 $55.14 $54.62 $55.05 $55.05 13,997
2024-11-19 $54.54 $55.20 $54.50 $55.20 $55.20 21,931
2024-11-18 $54.63 $54.90 $54.63 $54.90 $54.90 29,292
2024-11-15 $55.05 $55.05 $54.46 $54.59 $54.59 929,643
2024-11-14 $55.83 $55.83 $55.32 $55.41 $55.41 27,265
2024-11-13 $55.97 $56.00 $55.75 $55.75 $55.75 22,801
2024-11-12 $55.96 $56.05 $55.84 $55.86 $55.86 60,492
2024-11-11 $56.05 $56.17 $55.91 $56.07 $56.07 153,549
2024-11-08 $55.58 $55.89 $55.57 $55.76 $55.76 456,844
2024-11-07 $55.17 $55.61 $55.17 $55.57 $55.57 20,423
2024-11-06 $54.82 $55.09 $54.54 $55.09 $55.09 18,868
2024-11-05 $53.36 $53.64 $53.32 $53.64 $53.64 67,699
2024-11-04 $53.01 $53.17 $52.88 $52.97 $52.97 18,646
2024-11-01 $53.01 $53.32 $52.95 $53.02 $53.02 11,245
2024-10-31 $53.51 $53.51 $52.73 $52.78 $52.78 10,802
2024-10-30 $54.00 $54.26 $53.87 $53.87 $53.87 28,075
2024-10-29 $53.96 $54.20 $53.78 $53.99 $53.99 674,225
2024-10-28 $54.36 $54.36 $54.01 $54.03 $54.03 1,540,341
2024-10-25 $54.13 $54.38 $53.91 $53.91 $53.91 11,544
2024-10-24 $53.96 $53.97 $53.67 $53.89 $53.89 27,190
2024-10-23 $53.96 $53.96 $53.48 $53.73 $53.73 12,848
2024-10-22 $54.00 $54.17 $53.97 $54.13 $54.13 9,780
2024-10-21 $54.18 $54.22 $53.84 $54.15 $54.15 16,478
2024-10-18 $54.20 $54.29 $54.09 $54.29 $54.29 5,738
2024-10-17 $54.56 $54.56 $54.08 $54.14 $54.14 14,139
2024-10-16 $53.90 $54.13 $53.76 $54.13 $54.13 8,333
2024-10-15 $54.32 $54.32 $53.69 $53.78 $53.78 6,862
2024-10-14 $53.93 $54.33 $53.93 $54.26 $54.26 27,276
2024-10-11 $53.41 $53.75 $53.41 $53.74 $53.74 20,220
2024-10-10 $53.42 $53.53 $53.35 $53.46 $53.46 9,941
2024-10-09 $53.39 $53.55 $53.34 $53.51 $53.51 8,687
2024-10-08 $52.94 $53.34 $52.91 $53.32 $53.32 27,060
2024-10-07 $53.01 $53.02 $52.60 $52.74 $52.74 13,854
2024-10-04 $53.05 $53.07 $52.65 $53.07 $53.07 21,739
2024-10-03 $52.63 $52.87 $52.47 $52.71 $52.71 559,584
2024-10-02 $52.53 $52.73 $52.53 $52.68 $52.68 12,097
2024-10-01 $52.73 $52.89 $52.48 $52.74 $52.74 5,190
2024-09-30 $52.90 $53.27 $52.88 $53.27 $53.27 12,954
2024-09-27 $53.37 $53.38 $53.09 $53.13 $53.13 789,821
2024-09-26 $53.47 $53.47 $53.02 $53.20 $53.20 72,910
2024-09-25 $53.05 $53.16 $52.93 $52.98 $52.98 8,131
2024-09-24 $52.91 $53.02 $52.67 $52.98 $52.98 16,972
2024-09-23 $52.84 $52.86 $52.70 $52.86 $52.86 14,912
2024-09-20 $52.85 $52.85 $52.45 $52.67 $52.67 19,209
2024-09-19 $53.07 $53.18 $52.95 $53.08 $52.92 12,748
2024-09-18 $52.50 $52.63 $52.14 $52.14 $51.99 7,951
2024-09-17 $52.73 $52.77 $52.26 $52.38 $52.22 58,908
2024-09-16 $52.28 $52.45 $52.18 $52.44 $52.28 16,390
2024-09-13 $52.01 $52.31 $52.01 $52.25 $52.25 18,822
2024-09-12 $51.55 $51.94 $51.51 $51.92 $51.92 6,819
2024-09-11 $50.83 $51.51 $49.99 $51.51 $51.51 36,601
2024-09-10 $50.64 $50.79 $50.36 $50.71 $50.71 14,223
2024-09-09 $50.30 $50.45 $50.11 $50.36 $50.36 14,156
2024-09-06 $50.77 $50.93 $49.77 $49.82 $49.82 189,252
2024-09-05 $50.85 $51.06 $50.48 $50.73 $50.73 20,598
2024-09-04 $50.74 $51.25 $50.71 $50.78 $50.78 34,303
2024-09-03 $51.92 $51.96 $50.86 $51.06 $51.06 17,742
2024-08-30 $51.98 $52.21 $51.62 $52.14 $52.14 27,777
2024-08-29 $52.02 $52.24 $51.63 $51.66 $51.66 35,370
2024-08-28 $52.26 $52.26 $51.60 $51.98 $51.98 34,267
2024-08-27 $51.99 $52.34 $51.99 $52.27 $52.27 15,987
2024-08-26 $52.50 $52.55 $52.08 $52.15 $52.15 77,013
2024-08-23 $52.01 $52.41 $51.93 $52.41 $52.41 28,976
2024-08-22 $52.52 $52.52 $51.62 $51.63 $51.63 18,982
2024-08-21 $52.18 $52.38 $52.04 $52.30 $52.30 17,470
2024-08-20 $52.10 $52.22 $52.02 $52.07 $52.07 13,497
2024-08-19 $51.52 $52.11 $51.52 $52.11 $52.11 45,423
2024-08-16 $51.18 $51.54 $51.18 $51.48 $51.48 13,845
2024-08-15 $51.01 $51.35 $51.01 $51.35 $51.35 22,538
2024-08-14 $50.47 $50.54 $50.15 $50.54 $50.54 26,787
2024-08-13 $49.74 $50.36 $49.74 $50.36 $50.36 31,479
2024-08-12 $49.49 $49.63 $49.18 $49.37 $49.37 308,224
2024-08-09 $49.16 $49.44 $49.07 $49.38 $49.38 8,551
2024-08-08 $48.56 $49.25 $48.56 $49.20 $49.20 38,373
2024-08-07 $49.15 $49.25 $47.90 $47.91 $47.91 15,736
2024-08-06 $48.37 $49.22 $48.25 $48.53 $48.53 49,354
2024-08-05 $47.33 $48.58 $47.20 $47.94 $47.94 49,565
2024-08-02 $49.58 $49.58 $49.05 $49.43 $49.43 27,885
2024-08-01 $51.26 $51.37 $50.14 $50.35 $50.35 14,542
2024-07-31 $51.12 $51.46 $50.95 $51.13 $51.13 16,078
2024-07-30 $50.80 $50.92 $49.98 $50.33 $50.33 15,343
2024-07-29 $50.96 $51.06 $50.64 $50.80 $50.80 33,899
2024-07-26 $50.54 $50.84 $50.48 $50.69 $50.69 7,139
2024-07-25 $50.40 $51.08 $49.99 $50.18 $50.18 36,522
2024-07-24 $51.24 $51.24 $50.39 $50.48 $50.48 15,780
2024-07-23 $52.05 $52.17 $51.87 $51.92 $51.92 18,959
2024-07-22 $51.75 $52.11 $51.62 $52.06 $52.06 12,390
2024-07-19 $51.71 $51.73 $51.17 $51.26 $51.26 11,346
2024-07-18 $52.29 $52.33 $51.56 $51.75 $51.75 30,225
2024-07-17 $52.37 $52.43 $52.07 $52.07 $52.07 47,600
2024-07-16 $52.71 $52.92 $52.69 $52.90 $52.90 8,276
2024-07-15 $52.83 $53.00 $52.55 $52.66 $52.66 19,663
2024-07-12 $52.36 $52.98 $52.36 $52.60 $52.60 9,448
2024-07-11 $52.79 $52.88 $52.19 $52.23 $52.23 23,540
2024-07-10 $52.37 $52.75 $52.32 $52.69 $52.69 23,155
2024-07-09 $52.21 $52.27 $52.13 $52.18 $52.18 10,187
2024-07-08 $52.12 $52.24 $52.06 $52.09 $52.09 28,065
2024-07-05 $51.75 $52.04 $51.75 $52.03 $52.03 40,816
2024-07-03 $51.39 $51.87 $51.39 $51.87 $51.87 5,608
2024-07-02 $50.89 $51.38 $50.89 $51.34 $51.34 50,682
2024-07-01 $51.15 $51.17 $50.85 $51.17 $51.17 27,286
2024-06-28 $51.31 $51.66 $51.07 $51.10 $51.10 19,742
2024-06-27 $51.21 $51.37 $51.19 $51.23 $51.23 34,405
2024-06-26 $51.16 $51.30 $51.07 $51.30 $51.30 15,307
2024-06-25 $51.12 $51.34 $50.99 $51.34 $51.34 10,339
2024-06-24 $51.24 $51.35 $50.90 $50.95 $50.95 6,881
2024-06-21 $51.05 $51.30 $51.03 $51.30 $51.30 15,232
2024-06-20 $51.82 $51.82 $51.23 $51.38 $51.21 20,580
2024-06-18 $51.36 $51.58 $51.34 $51.56 $51.39 7,431
2024-06-17 $50.96 $51.43 $50.86 $51.28 $51.11 10,141
2024-06-14 $50.78 $51.05 $50.72 $51.05 $50.88 20,231
2024-06-13 $50.93 $50.93 $50.65 $50.89 $50.72 11,640
2024-06-12 $50.79 $50.94 $50.63 $50.75 $50.58 20,376
2024-06-11 $50.26 $50.34 $49.96 $50.34 $50.17 10,191
2024-06-10 $50.00 $50.35 $50.00 $50.32 $50.15 24,723
2024-06-07 $50.19 $50.44 $50.03 $50.16 $50.16 31,631
2024-06-06 $50.29 $50.31 $50.12 $50.25 $50.25 7,750
2024-06-05 $49.90 $50.34 $49.73 $50.34 $50.34 12,862
2024-06-04 $49.43 $49.61 $49.24 $49.56 $49.56 22,997
2024-06-03 $49.72 $49.72 $49.12 $49.55 $49.55 24,197
2024-05-31 $49.24 $49.41 $48.56 $49.40 $49.40 33,637
2024-05-30 $49.40 $49.40 $49.00 $49.09 $49.09 48,192
2024-05-29 $49.44 $49.71 $49.44 $49.61 $49.61 95,748
2024-05-28 $49.95 $49.96 $49.63 $49.96 $49.96 466,838
2024-05-24 $49.60 $49.75 $49.57 $49.75 $49.75 11,806
2024-05-23 $50.05 $50.06 $49.42 $49.53 $49.53 8,610
2024-05-22 $49.69 $49.73 $49.41 $49.57 $49.57 16,955
2024-05-21 $49.56 $49.82 $49.56 $49.82 $49.82 10,996
2024-05-20 $49.49 $49.71 $49.49 $49.66 $49.66 11,840
2024-05-17 $49.60 $49.60 $49.32 $49.43 $49.43 26,746
2024-05-16 $49.61 $49.68 $49.48 $49.48 $49.48 67,942
2024-05-15 $49.21 $49.55 $49.14 $49.55 $49.55 92,993
2024-05-14 $48.70 $48.93 $48.60 $48.93 $48.93 482,057
2024-05-13 $48.75 $48.75 $48.59 $48.67 $48.67 14,395
2024-05-10 $48.79 $48.79 $48.59 $48.69 $48.69 16,021
2024-05-09 $48.39 $48.53 $48.39 $48.51 $48.51 20,021
2024-05-08 $48.21 $48.38 $48.21 $48.38 $48.38 8,411
2024-05-07 $48.43 $48.54 $48.35 $48.42 $48.42 11,598
2024-05-06 $48.11 $48.39 $48.06 $48.39 $48.39 64,520
2024-05-03 $47.74 $47.88 $47.58 $47.86 $47.86 21,005
2024-05-02 $47.34 $47.38 $46.98 $47.30 $47.30 9,759
2024-05-01 $47.10 $47.57 $46.91 $46.95 $46.95 15,345
2024-04-30 $47.77 $47.77 $47.16 $47.16 $47.16 17,718
2024-04-29 $47.96 $47.96 $47.68 $47.86 $47.86 10,428
2024-04-26 $47.62 $47.96 $47.62 $47.83 $47.83 8,019
2024-04-25 $46.54 $47.14 $46.54 $47.07 $47.07 11,534
2024-04-24 $47.46 $47.46 $47.04 $47.26 $47.26 14,460
2024-04-23 $46.92 $47.26 $46.89 $47.19 $47.19 15,515
2024-04-22 $46.50 $46.86 $46.23 $46.70 $46.70 21,641
2024-04-19 $46.71 $46.71 $46.13 $46.27 $46.27 15,857
2024-04-18 $47.02 $47.10 $46.68 $46.71 $46.71 122,951
2024-04-17 $47.41 $47.41 $46.76 $46.93 $46.93 15,624
2024-04-16 $47.23 $47.40 $47.06 $47.22 $47.22 23,926
2024-04-15 $48.32 $48.32 $47.17 $47.21 $47.21 55,273
2024-04-12 $48.25 $48.27 $47.73 $47.85 $47.85 20,919
2024-04-11 $48.47 $48.68 $48.05 $48.63 $48.63 112,271
2024-04-10 $48.19 $48.43 $48.10 $48.29 $48.29 17,878
2024-04-09 $48.64 $48.71 $48.32 $48.71 $48.71 6,368
2024-04-08 $48.73 $48.84 $48.65 $48.73 $48.73 42,774
2024-04-05 $48.28 $48.83 $48.28 $48.71 $48.71 48,723
2024-04-04 $49.22 $49.22 $48.16 $48.17 $48.17 51,137
2024-04-03 $48.74 $49.04 $48.73 $48.83 $48.83 21,089
2024-04-02 $48.81 $48.92 $48.72 $48.92 $48.92 43,111
2024-04-01 $49.40 $49.51 $49.15 $49.26 $49.26 68,683
2024-03-28 $49.32 $49.47 $49.32 $49.36 $49.36 10,186
2024-03-27 $49.34 $49.34 $48.99 $49.28 $49.28 10,238
2024-03-26 $49.35 $49.35 $49.00 $49.00 $49.00 39,614
2024-03-25 $49.20 $49.24 $49.12 $49.15 $49.15 31,299
2024-03-22 $49.28 $49.41 $49.24 $49.30 $49.30 14,034
2024-03-21 $49.44 $49.48 $49.33 $49.34 $49.34 13,625
2024-03-20 $48.73 $49.12 $48.61 $49.12 $49.12 36,813
2024-03-19 $48.27 $48.69 $48.19 $48.69 $48.69 17,594
2024-03-18 $48.45 $48.65 $48.37 $48.40 $48.40 21,701
2024-03-15 $48.04 $48.22 $47.90 $47.99 $47.99 58,909
2024-03-14 $48.65 $48.65 $48.25 $48.46 $48.38 50,865
2024-03-13 $48.73 $48.73 $48.50 $48.65 $48.57 11,296
2024-03-12 $48.28 $48.74 $48.13 $48.73 $48.65 15,462
2024-03-11 $47.94 $48.08 $47.62 $48.08 $48.00 106,346
2024-03-08 $48.63 $48.81 $48.00 $48.08 $48.00 8,639
2024-03-07 $48.24 $48.51 $48.22 $48.43 $48.35 29,997
2024-03-06 $47.94 $48.06 $47.81 $47.89 $47.81 9,825
2024-03-05 $48.00 $48.00 $47.43 $47.68 $47.60 23,032
2024-03-04 $48.15 $48.33 $48.09 $48.09 $48.01 17,538
2024-03-01 $47.80 $48.14 $47.38 $48.12 $48.04 141,070
2024-02-29 $47.66 $47.80 $47.36 $47.71 $47.63 43,060
2024-02-28 $47.29 $47.46 $47.29 $47.39 $47.31 7,270
2024-02-27 $47.41 $47.49 $47.29 $47.49 $47.41 18,747
2024-02-26 $47.69 $47.69 $47.46 $47.46 $47.38 22,905
2024-02-23 $47.83 $47.83 $47.56 $47.73 $47.65 39,772
2024-02-22 $47.20 $47.67 $46.84 $47.62 $47.54 136,407
2024-02-21 $46.21 $46.47 $46.11 $46.47 $46.39 12,255
2024-02-20 $46.63 $46.63 $46.21 $46.43 $46.35 19,790
2024-02-16 $47.02 $47.13 $46.79 $46.82 $46.74 16,859
2024-02-15 $46.87 $47.00 $46.79 $47.00 $46.92 16,224
2024-02-14 $46.69 $46.86 $46.43 $46.83 $46.75 23,480
2024-02-13 $46.27 $46.50 $46.07 $46.39 $46.31 16,880
2024-02-12 $47.10 $47.23 $46.96 $47.02 $46.94 16,506
2024-02-09 $46.76 $47.09 $46.75 $47.07 $47.07 22,246
2024-02-08 $46.58 $46.67 $46.57 $46.66 $46.66 10,273
2024-02-07 $46.38 $46.59 $46.32 $46.58 $46.58 18,547
2024-02-06 $46.16 $46.18 $45.91 $46.16 $46.16 41,613
2024-02-05 $46.15 $46.15 $45.84 $46.08 $46.08 11,140
2024-02-02 $45.74 $46.22 $45.67 $46.15 $46.15 30,096
2024-02-01 $45.43 $45.82 $45.36 $45.79 $45.79 21,322
2024-01-31 $45.73 $45.73 $45.17 $45.17 $45.17 14,163
2024-01-30 $46.05 $46.10 $45.99 $46.07 $46.07 11,159
2024-01-29 $45.63 $46.06 $45.63 $46.06 $46.06 29,270
2024-01-26 $45.53 $45.70 $45.51 $45.59 $45.59 12,843
2024-01-25 $45.61 $45.66 $45.47 $45.62 $45.62 35,890
2024-01-24 $45.65 $45.74 $45.39 $45.39 $45.39 92,741
2024-01-23 $45.35 $45.41 $45.18 $45.41 $45.41 11,261
2024-01-22 $45.38 $45.43 $45.24 $45.31 $45.31 21,045
2024-01-19 $44.77 $45.24 $44.77 $45.24 $45.24 25,849
2024-01-18 $44.41 $44.64 $44.22 $44.61 $44.61 40,043
2024-01-17 $44.22 $44.33 $44.05 $44.33 $44.33 15,387
2024-01-16 $44.51 $44.66 $44.40 $44.58 $44.58 18,504
2024-01-12 $44.58 $44.68 $44.44 $44.61 $44.61 26,048
2024-01-11 $44.64 $44.64 $44.16 $44.54 $44.54 17,862
2024-01-10 $44.30 $44.56 $44.30 $44.53 $44.53 21,311
2024-01-09 $44.05 $44.32 $44.05 $44.24 $44.24 18,674
2024-01-08 $43.63 $44.27 $43.63 $44.27 $44.27 24,414
2024-01-05 $43.58 $43.76 $43.43 $43.54 $43.54 16,892
2024-01-04 $43.60 $43.88 $43.47 $43.52 $43.52 16,233
2024-01-03 $43.79 $43.79 $43.53 $43.59 $43.59 14,778
2024-01-02 $43.86 $43.99 $43.83 $43.98 $43.98 11,395
2023-12-29 $44.27 $44.35 $44.03 $44.24 $44.24 13,700
2023-12-28 $44.26 $44.36 $44.26 $44.29 $44.29 12,230
2023-12-27 $44.24 $44.31 $44.17 $44.26 $44.26 38,755
2023-12-26 $44.08 $44.28 $44.06 $44.23 $44.23 17,877
2023-12-22 $44.02 $44.14 $43.88 $44.04 $44.04 12,918
2023-12-21 $43.71 $43.94 $43.64 $43.94 $43.94 10,246
2023-12-20 $44.03 $44.19 $43.49 $43.49 $43.49 111,198
2023-12-19 $43.83 $44.06 $43.81 $44.05 $44.05 31,585
2023-12-18 $43.73 $43.87 $43.72 $43.78 $43.78 17,032
2023-12-15 $43.54 $43.64 $43.45 $43.52 $43.52 33,600
2023-12-14 $43.97 $43.98 $43.63 $43.83 $43.58 63,991
2023-12-13 $43.22 $43.72 $43.16 $43.72 $43.47 46,359
2023-12-12 $42.96 $43.24 $42.92 $43.24 $43.00 19,259
2023-12-11 $42.79 $43.05 $42.79 $43.03 $42.79 1,363,646
2023-12-08 $42.57 $42.92 $42.57 $42.88 $42.88 15,749
2023-12-07 $42.65 $42.76 $42.56 $42.73 $42.73 12,205
2023-12-06 $42.72 $42.72 $42.35 $42.35 $42.35 18,571
2023-12-05 $42.42 $42.62 $42.38 $42.53 $42.53 19,862
2023-12-04 $42.43 $42.57 $42.32 $42.56 $42.56 296,090
2023-12-01 $42.45 $42.85 $42.45 $42.84 $42.84 28,451
2023-11-30 $42.50 $42.59 $42.30 $42.59 $42.59 28,290
2023-11-29 $42.70 $42.75 $42.43 $42.47 $42.47 15,391
2023-11-28 $42.24 $42.51 $42.24 $42.46 $42.46 38,331
2023-11-27 $42.30 $42.44 $42.30 $42.35 $42.35 66,520
2023-11-24 $42.38 $42.40 $42.37 $42.37 $42.37 1,786
2023-11-22 $42.36 $42.43 $42.25 $42.40 $42.40 24,777
2023-11-21 $42.24 $42.28 $42.14 $42.25 $42.25 27,003
2023-11-20 $41.98 $42.36 $41.98 $42.30 $42.30 1,324,386
2023-11-17 $42.02 $42.02 $41.85 $41.94 $41.94 12,628
2023-11-16 $41.78 $42.01 $41.78 $42.01 $42.01 10,143
2023-11-15 $41.81 $41.97 $41.73 $41.76 $41.76 14,606
2023-11-14 $41.57 $41.83 $41.57 $41.73 $41.73 68,492
2023-11-13 $40.70 $40.95 $40.70 $40.90 $40.90 12,545
2023-11-10 $40.47 $40.87 $40.33 $40.87 $40.87 10,038
2023-11-09 $40.76 $40.76 $40.22 $40.28 $40.28 7,141
2023-11-08 $40.62 $40.66 $40.45 $40.62 $40.62 9,287
2023-11-07 $40.33 $40.59 $40.33 $40.57 $40.57 21,362
2023-11-06 $40.40 $40.46 $40.21 $40.46 $40.46 13,319
2023-11-03 $40.17 $40.40 $40.13 $40.27 $40.27 9,683
2023-11-02 $39.58 $39.85 $39.47 $39.85 $39.85 63,897
2023-11-01 $38.68 $39.10 $38.68 $39.02 $39.02 18,064
2023-10-31 $38.37 $38.70 $38.36 $38.70 $38.70 12,757
2023-10-30 $38.38 $38.49 $38.13 $38.38 $38.38 5,662
2023-10-27 $38.23 $38.33 $37.84 $37.96 $37.96 13,581
2023-10-26 $38.65 $38.65 $38.13 $38.21 $38.21 21,997
2023-10-25 $39.15 $39.15 $38.69 $38.70 $38.70 9,552
2023-10-24 $39.29 $39.40 $39.04 $39.32 $39.32 28,153
2023-10-23 $38.75 $39.24 $38.75 $38.97 $38.97 14,701
2023-10-20 $39.39 $39.46 $39.02 $39.02 $39.02 4,741
2023-10-19 $39.93 $39.97 $39.40 $39.48 $39.48 9,816
2023-10-18 $40.34 $40.34 $39.83 $39.88 $39.88 20,434
2023-10-17 $40.24 $40.73 $40.24 $40.57 $40.57 6,056
2023-10-16 $40.29 $40.68 $40.29 $40.59 $40.59 4,605
2023-10-13 $40.47 $40.48 $40.04 $40.06 $40.06 6,562
2023-10-12 $40.59 $40.66 $40.15 $40.34 $40.34 10,331
2023-10-11 $40.56 $40.66 $40.42 $40.66 $40.66 12,577
2023-10-10 $40.28 $40.63 $40.23 $40.41 $40.41 7,315
2023-10-09 $39.77 $40.19 $39.70 $40.19 $40.19 10,358
2023-10-06 $39.18 $40.10 $39.18 $39.99 $39.99 16,465
2023-10-05 $39.48 $39.51 $39.21 $39.46 $39.46 24,619
2023-10-04 $39.14 $39.56 $39.14 $39.54 $39.54 17,950
2023-10-03 $39.54 $39.54 $38.99 $39.04 $39.04 11,460
2023-10-02 $39.57 $39.71 $39.42 $39.71 $39.71 56,429
2023-09-29 $40.04 $40.04 $39.54 $39.66 $39.66 16,830
2023-09-28 $39.34 $39.78 $39.34 $39.68 $39.68 8,694
2023-09-27 $39.49 $39.50 $39.12 $39.45 $39.45 12,593
2023-09-26 $39.69 $39.69 $39.34 $39.37 $39.37 7,197
2023-09-25 $39.72 $39.93 $39.72 $39.89 $39.89 10,070
2023-09-22 $40.00 $40.14 $39.77 $39.79 $39.79 9,175
2023-09-21 $40.37 $40.37 $39.95 $39.95 $39.95 31,313
2023-09-20 $41.19 $41.19 $40.70 $40.70 $40.70 42,625
2023-09-19 $41.08 $41.10 $40.83 $41.10 $41.10 10,069
2023-09-18 $41.17 $41.28 $41.10 $41.16 $41.16 13,850
2023-09-15 $41.70 $41.70 $41.22 $41.24 $41.24 8,303
2023-09-14 $41.83 $42.00 $41.75 $41.87 $41.87 14,713
2023-09-13 $41.62 $41.71 $41.53 $41.58 $41.58 13,565
2023-09-12 $41.69 $41.76 $41.52 $41.60 $41.60 21,327
2023-09-11 $41.78 $41.92 $41.69 $41.92 $41.92 28,865
2023-09-08 $41.49 $41.64 $41.45 $41.47 $41.47 6,213
2023-09-07 $41.25 $41.51 $41.25 $41.46 $41.46 65,970
2023-09-06 $41.65 $41.65 $41.33 $41.53 $41.53 9,439
2023-09-05 $41.83 $41.90 $41.66 $41.66 $41.66 8,913
2023-09-01 $42.06 $42.06 $41.52 $41.88 $41.88 61,395
2023-08-31 $41.95 $42.07 $41.88 $41.91 $41.91 14,648
2023-08-30 $41.79 $41.95 $41.77 $41.85 $41.85 8,043
2023-08-29 $41.33 $41.73 $41.33 $41.73 $41.73 8,916
2023-08-28 $41.13 $41.14 $40.94 $41.14 $41.14 21,803
2023-08-25 $40.69 $40.92 $40.44 $40.88 $40.88 17,250
2023-08-24 $41.33 $41.33 $40.60 $40.60 $40.60 10,593
2023-08-23 $40.67 $41.12 $40.67 $41.04 $41.04 31,510
2023-08-22 $40.85 $40.85 $40.53 $40.53 $40.53 26,749
2023-08-21 $40.44 $40.72 $40.33 $40.62 $40.62 10,295
2023-08-18 $40.07 $40.36 $40.07 $40.36 $40.36 47,202
2023-08-17 $40.71 $40.77 $40.35 $40.38 $40.38 9,575
2023-08-16 $40.91 $41.08 $40.64 $40.64 $40.64 9,093
2023-08-15 $41.18 $41.18 $40.90 $40.97 $40.97 11,348
2023-08-14 $40.90 $41.31 $40.90 $41.31 $41.31 9,729
2023-08-11 $40.94 $41.16 $40.85 $40.96 $40.96 22,401
2023-08-10 $41.35 $41.59 $41.06 $41.13 $41.13 13,329
2023-08-09 $41.44 $41.44 $41.03 $41.03 $41.03 48,882
2023-08-08 $41.30 $41.41 $41.13 $41.39 $41.39 10,894
2023-08-07 $41.26 $41.58 $41.26 $41.54 $41.54 14,987
2023-08-04 $41.45 $41.68 $41.01 $41.12 $41.12 27,123
2023-08-03 $41.14 $41.41 $41.11 $41.27 $41.27 12,149
2023-08-02 $41.59 $41.59 $41.25 $41.34 $41.34 16,195
2023-08-01 $41.86 $42.00 $41.86 $41.95 $41.95 6,970
2023-07-31 $42.04 $42.12 $41.96 $42.09 $42.09 7,310
2023-07-28 $41.93 $42.09 $41.93 $42.01 $42.01 8,661
2023-07-27 $42.23 $42.23 $41.48 $41.63 $41.63 71,849
2023-07-26 $41.79 $42.02 $41.74 $41.97 $41.97 12,966
2023-07-25 $41.73 $42.04 $41.73 $41.91 $41.91 11,804
2023-07-24 $41.62 $41.76 $41.62 $41.67 $41.67 8,934
2023-07-21 $41.67 $41.77 $41.54 $41.57 $41.57 27,823
2023-07-20 $41.89 $41.89 $41.52 $41.54 $41.54 17,319
2023-07-19 $42.09 $42.13 $41.89 $41.89 $41.89 19,478
2023-07-18 $41.55 $42.05 $41.55 $41.99 $41.99 22,333
2023-07-17 $41.45 $41.60 $41.44 $41.60 $41.60 21,654
2023-07-14 $41.46 $41.62 $41.38 $41.48 $41.48 10,989
2023-07-13 $41.17 $41.46 $41.16 $41.40 $41.40 39,362
2023-07-12 $40.92 $41.09 $40.87 $40.90 $40.90 20,538
2023-07-11 $40.43 $40.63 $40.40 $40.63 $40.63 20,399
2023-07-10 $40.34 $40.36 $40.17 $40.26 $40.26 40,611
2023-07-07 $40.35 $40.57 $40.16 $40.16 $40.16 31,417
2023-07-06 $40.16 $40.42 $40.14 $40.32 $40.32 12,502
2023-07-05 $40.54 $40.76 $40.54 $40.71 $40.71 25,601
2023-07-03 $40.67 $40.74 $40.66 $40.74 $40.74 5,313
2023-06-30 $40.42 $40.73 $40.42 $40.65 $40.65 18,990
2023-06-29 $40.11 $40.19 $40.07 $40.19 $40.19 8,108
2023-06-28 $39.89 $40.15 $39.89 $39.99 $39.99 87,725
2023-06-27 $39.71 $40.09 $39.64 $40.09 $40.09 1,758,494
2023-06-26 $39.82 $39.89 $39.43 $39.43 $39.43 28,614
2023-06-23 $39.81 $39.96 $39.73 $39.73 $39.73 9,176
2023-06-22 $40.03 $40.38 $40.03 $40.38 $40.16 7,764
2023-06-21 $40.38 $40.38 $40.18 $40.18 $39.96 17,762
2023-06-20 $40.44 $40.59 $40.29 $40.54 $40.32 28,106
2023-06-16 $41.02 $41.02 $40.67 $40.70 $40.48 6,520
2023-06-15 $40.26 $40.93 $40.26 $40.84 $40.61 16,013
2023-06-14 $40.27 $40.39 $40.01 $40.23 $40.01 99,433
2023-06-13 $40.00 $40.19 $39.97 $40.13 $39.91 16,913
2023-06-12 $39.58 $39.81 $39.46 $39.80 $39.58 10,283
2023-06-09 $39.63 $39.63 $39.39 $39.46 $39.24 8,243
2023-06-08 $39.18 $39.39 $39.18 $39.38 $39.16 14,040
2023-06-07 $39.44 $39.52 $38.81 $39.20 $38.98 111,690
2023-06-06 $39.41 $39.43 $39.28 $39.42 $39.20 7,502
2023-06-05 $39.37 $39.49 $39.27 $39.33 $39.12 9,236
2023-06-02 $39.00 $39.43 $39.00 $39.37 $39.15 15,439
2023-06-01 $38.33 $38.79 $38.33 $38.73 $38.52 45,784
2023-05-31 $38.38 $38.51 $38.23 $38.33 $38.12 12,235
2023-05-30 $38.96 $38.96 $38.53 $38.69 $38.48 14,582
2023-05-26 $38.30 $38.73 $38.30 $38.70 $38.49 13,466
2023-05-25 $38.26 $38.31 $38.04 $38.25 $38.04 51,816
2023-05-24 $37.66 $37.73 $37.51 $37.62 $37.41 8,196
2023-05-23 $38.33 $38.37 $37.99 $38.00 $37.80 10,603
2023-05-22 $38.39 $38.59 $38.39 $38.51 $38.30 6,723
2023-05-19 $38.47 $38.59 $38.34 $38.36 $38.15 8,718
2023-05-18 $38.10 $38.45 $38.04 $38.45 $38.24 10,694
2023-05-17 $37.78 $38.13 $37.78 $38.11 $37.90 10,617
2023-05-16 $37.71 $37.81 $37.66 $37.66 $37.45 8,167
2023-05-15 $37.68 $37.83 $37.63 $37.81 $37.60 52,755
2023-05-12 $37.89 $37.89 $37.52 $37.72 $37.72 136,658
2023-05-11 $37.63 $37.76 $37.57 $37.76 $37.76 11,637
2023-05-10 $37.81 $37.87 $37.51 $37.79 $37.79 6,926
2023-05-09 $37.59 $37.66 $37.59 $37.59 $37.59 5,958
2023-05-08 $37.72 $37.75 $37.63 $37.75 $37.75 7,119
2023-05-05 $37.34 $37.82 $37.34 $37.71 $37.71 14,416
2023-05-04 $37.17 $37.20 $37.00 $37.09 $37.09 20,064
2023-05-03 $37.51 $37.71 $37.34 $37.34 $37.34 8,889
2023-05-02 $37.64 $37.64 $37.31 $37.51 $37.51 15,907
2023-05-01 $37.90 $38.11 $37.90 $37.99 $37.99 64,114
2023-04-28 $37.63 $38.00 $37.63 $37.97 $37.97 9,726
2023-04-27 $37.12 $37.58 $37.12 $37.58 $37.58 3,359
2023-04-26 $37.09 $37.16 $36.87 $36.89 $36.89 14,679
2023-04-25 $37.27 $37.34 $36.91 $36.92 $36.92 11,631
2023-04-24 $37.46 $37.59 $37.38 $37.59 $37.59 10,138
2023-04-21 $37.55 $37.58 $37.40 $37.58 $37.58 20,946
2023-04-20 $37.37 $37.67 $37.37 $37.52 $37.52 14,227
2023-04-19 $37.58 $37.76 $37.47 $37.74 $37.74 8,572
2023-04-18 $37.77 $37.79 $37.66 $37.77 $37.77 35,170
2023-04-17 $37.68 $37.76 $37.51 $37.76 $37.76 49,564
2023-04-14 $37.62 $37.84 $37.46 $37.68 $37.68 45,742
2023-04-13 $37.38 $37.77 $37.36 $37.77 $37.77 14,449
2023-04-12 $37.73 $37.73 $37.25 $37.38 $37.38 66,271
2023-04-11 $37.45 $37.61 $37.43 $37.53 $37.53 45,640
2023-04-10 $37.28 $37.48 $37.21 $37.46 $37.46 13,730
2023-04-06 $37.11 $37.48 $37.11 $37.48 $37.48 19,561
2023-04-05 $37.34 $37.34 $37.09 $37.23 $37.23 14,523
2023-04-04 $37.62 $37.71 $37.24 $37.34 $37.34 54,547,257
2023-04-03 $37.50 $37.62 $37.39 $37.61 $37.61 7,018
2023-03-31 $37.23 $37.58 $37.19 $37.58 $37.58 17,976
2023-03-30 $36.97 $37.00 $36.87 $36.98 $36.98 10,811
2023-03-29 $36.63 $36.79 $36.55 $36.79 $36.79 7,107
2023-03-28 $36.23 $36.26 $36.13 $36.25 $36.25 7,071
2023-03-27 $36.52 $36.53 $36.31 $36.34 $36.34 9,329
2023-03-24 $36.02 $36.34 $35.81 $36.34 $36.34 15,134
2023-03-23 $36.23 $36.56 $35.96 $36.15 $36.15 15,656
2023-03-22 $36.51 $36.67 $35.92 $35.92 $35.92 123,637
2023-03-21 $36.43 $36.62 $36.24 $36.62 $36.62 7,114
2023-03-20 $35.90 $36.11 $35.86 $36.06 $36.06 39,243
2023-03-17 $36.10 $36.15 $35.69 $35.81 $35.81 9,032
2023-03-16 $35.40 $36.33 $35.40 $36.29 $36.18 40,012
2023-03-15 $35.30 $35.58 $35.11 $35.58 $35.47 13,849
2023-03-14 $35.58 $35.80 $35.48 $35.74 $35.63 14,177
2023-03-13 $34.81 $35.36 $34.80 $35.08 $35.08 19,980
2023-03-10 $35.54 $35.65 $35.03 $35.10 $35.10 7,400
2023-03-09 $36.49 $36.58 $35.75 $35.75 $35.75 15,078
2023-03-08 $36.42 $36.45 $36.21 $36.39 $36.39 71,641
2023-03-07 $36.64 $36.64 $36.31 $36.33 $36.33 38,135
2023-03-06 $36.98 $37.15 $36.89 $36.90 $36.90 40,275
2023-03-03 $36.59 $36.93 $36.53 $36.90 $36.90 17,140
2023-03-02 $35.99 $36.45 $35.99 $36.39 $36.39 27,696
2023-03-01 $36.18 $36.24 $36.00 $36.09 $36.09 23,104
2023-02-28 $36.33 $36.50 $36.23 $36.23 $36.23 16,273
2023-02-27 $36.52 $36.65 $36.30 $36.38 $36.38 16,459
2023-02-24 $36.19 $36.23 $36.03 $36.23 $36.23 14,520
2023-02-23 $36.65 $36.70 $36.26 $36.64 $36.64 15,547
2023-02-22 $36.40 $36.53 $36.22 $36.28 $36.28 17,383
2023-02-21 $36.80 $36.80 $36.37 $36.39 $36.39 18,198
2023-02-17 $37.05 $37.17 $36.88 $37.15 $37.15 20,112
2023-02-16 $37.35 $37.69 $37.23 $37.23 $37.23 67,590
2023-02-15 $37.50 $37.75 $37.49 $37.75 $37.75 5,869
2023-02-14 $37.55 $37.81 $37.33 $37.74 $37.74 15,831
2023-02-13 $37.26 $37.68 $37.26 $37.68 $37.68 13,166
2023-02-10 $37.05 $37.16 $36.98 $37.16 $37.16 15,390
2023-02-09 $37.82 $37.85 $37.23 $37.23 $37.23 10,378
2023-02-08 $37.85 $37.93 $37.57 $37.62 $37.62 10,262
2023-02-07 $37.42 $38.12 $37.40 $38.01 $38.01 17,948
2023-02-06 $37.48 $37.58 $37.41 $37.49 $37.49 11,894
2023-02-03 $37.74 $38.06 $37.61 $37.71 $37.71 12,055
2023-02-02 $37.91 $38.18 $37.88 $38.17 $38.17 24,844
2023-02-01 $37.04 $37.63 $36.89 $37.53 $37.53 17,826
2023-01-31 $36.55 $37.10 $36.55 $37.10 $37.10 27,559
2023-01-30 $36.81 $36.98 $36.56 $36.56 $36.56 12,436
2023-01-27 $36.82 $37.15 $36.82 $37.05 $37.05 7,995
2023-01-26 $36.74 $36.92 $36.50 $36.92 $36.92 933,458
2023-01-25 $35.92 $36.48 $35.92 $36.46 $36.46 10,193
2023-01-24 $36.41 $36.57 $36.31 $36.54 $36.54 667,565
2023-01-23 $36.24 $36.69 $36.20 $36.61 $36.61 250,723
2023-01-20 $35.60 $36.18 $35.58 $36.15 $36.15 8,757
2023-01-19 $35.63 $35.64 $35.39 $35.45 $35.45 17,800
2023-01-18 $36.41 $36.41 $35.75 $35.75 $35.75 13,881
2023-01-17 $36.38 $36.52 $36.32 $36.36 $36.36 10,986
2023-01-13 $35.97 $36.38 $35.92 $36.35 $36.35 19,128
2023-01-12 $36.14 $36.32 $35.81 $36.23 $36.23 169,818
2023-01-11 $35.71 $36.09 $35.71 $36.09 $36.09 46,094
2023-01-10 $35.39 $35.58 $35.27 $35.58 $35.58 433,804
2023-01-09 $35.47 $35.86 $35.33 $35.33 $35.33 154,750
2023-01-06 $34.75 $35.37 $34.60 $35.25 $35.25 20,123
2023-01-05 $34.72 $34.73 $34.51 $34.55 $34.55 7,585
2023-01-04 $34.95 $35.12 $34.69 $35.01 $35.01 59,260
2023-01-03 $35.12 $35.12 $34.53 $34.81 $34.81 30,487
2022-12-30 $34.71 $34.85 $34.54 $34.85 $34.85 21,666
2022-12-29 $34.79 $35.03 $34.79 $35.02 $35.02 23,909
2022-12-28 $34.71 $34.91 $34.33 $34.33 $34.33 13,525
2022-12-27 $34.76 $34.90 $34.64 $34.75 $34.75 13,591
2022-12-23 $34.70 $34.90 $34.48 $34.90 $34.90 19,960
2022-12-22 $34.91 $34.91 $34.22 $34.73 $34.73 20,018
2022-12-21 $35.00 $35.32 $34.97 $35.22 $35.22 66,514
2022-12-20 $34.65 $34.87 $34.56 $34.77 $34.77 18,570
2022-12-19 $35.06 $35.06 $34.65 $34.76 $34.76 5,088
2022-12-16 $35.22 $35.32 $34.88 $35.05 $35.05 16,453
2022-12-15 $36.11 $36.11 $35.55 $35.68 $35.51 15,793
2022-12-14 $37.02 $37.06 $36.45 $36.58 $36.40 27,152
2022-12-13 $37.43 $37.48 $36.60 $36.74 $36.56 12,993
2022-12-12 $36.08 $36.51 $36.06 $36.51 $36.33 2,397
2022-12-09 $36.19 $36.31 $35.97 $36.02 $35.85 10,122
2022-12-08 $36.08 $36.31 $36.07 $36.26 $36.09 1,154,848
2022-12-07 $35.93 $36.18 $35.88 $36.02 $35.85 118,886
2022-12-06 $36.53 $36.53 $35.91 $36.05 $35.88 12,892
2022-12-05 $36.82 $36.89 $36.45 $36.54 $36.36 107,981
2022-12-02 $36.73 $37.27 $36.73 $37.23 $37.05 6,051
2022-12-01 $37.36 $37.36 $37.00 $37.28 $37.11 6,738
2022-11-30 $36.05 $37.24 $35.95 $37.24 $37.06 15,319
2022-11-29 $36.05 $36.16 $35.91 $36.04 $35.87 91,551
2022-11-28 $36.41 $36.50 $36.04 $36.12 $35.95 11,797
2022-11-25 $36.61 $36.68 $36.61 $36.62 $36.44 2,654
2022-11-23 $36.38 $36.66 $36.35 $36.58 $36.41 47,097
2022-11-22 $36.00 $36.34 $35.95 $36.34 $36.17 53,507
2022-11-21 $35.86 $35.93 $35.74 $35.85 $35.68 77,110
2022-11-18 $35.98 $35.98 $35.66 $35.94 $35.77 120,725
2022-11-17 $35.56 $35.78 $35.50 $35.76 $35.59 6,769
2022-11-16 $35.99 $36.09 $35.88 $35.88 $35.71 55,915
2022-11-15 $36.34 $36.43 $36.06 $36.13 $35.96 47,252
2022-11-14 $36.12 $36.28 $35.88 $35.88 $35.71 113,826
2022-11-11 $35.92 $36.24 $35.87 $36.16 $36.16 25,296
2022-11-10 $35.21 $35.86 $35.21 $35.83 $35.83 21,200
2022-11-09 $34.48 $34.54 $33.92 $33.92 $33.92 22,147
2022-11-08 $34.49 $34.91 $34.45 $34.64 $34.64 234,313
2022-11-07 $34.20 $34.46 $34.10 $34.46 $34.46 16,852
2022-11-04 $33.94 $34.21 $33.59 $34.01 $34.01 13,872
2022-11-03 $33.38 $33.74 $33.38 $33.51 $33.51 23,914
2022-11-02 $34.61 $35.00 $33.90 $33.90 $33.90 6,240
2022-11-01 $35.25 $35.25 $34.71 $34.79 $34.79 840,614
2022-10-31 $34.93 $35.08 $34.86 $34.90 $34.90 8,205
2022-10-28 $34.58 $35.18 $34.58 $35.17 $35.17 9,301
2022-10-27 $34.51 $34.67 $34.25 $34.26 $34.26 18,978
2022-10-26 $34.20 $34.80 $34.20 $34.33 $34.33 145,046
2022-10-25 $34.04 $34.70 $34.04 $34.68 $34.68 13,752
2022-10-24 $33.75 $34.11 $33.63 $34.03 $34.03 17,842
2022-10-21 $32.81 $33.62 $32.81 $33.62 $33.62 9,026
2022-10-20 $33.09 $33.50 $32.83 $32.92 $32.92 31,088
2022-10-19 $33.38 $33.45 $33.02 $33.26 $33.26 29,303
2022-10-18 $33.75 $33.75 $33.33 $33.47 $33.47 8,929
2022-10-17 $33.17 $33.27 $33.05 $33.18 $33.18 9,774
2022-10-14 $33.32 $33.46 $32.28 $32.32 $32.32 55,962
2022-10-13 $31.66 $33.30 $31.56 $33.12 $33.12 87,950
2022-10-12 $32.37 $32.47 $32.35 $32.35 $32.35 3,853
2022-10-11 $32.46 $32.74 $32.25 $32.40 $32.40 12,928
2022-10-10 $32.95 $32.95 $32.40 $32.60 $32.60 2,455
2022-10-07 $33.35 $33.35 $32.69 $32.85 $32.85 24,673
2022-10-06 $34.07 $34.14 $33.79 $33.82 $33.82 30,895
2022-10-05 $33.89 $34.33 $33.66 $34.13 $34.13 10,710
2022-10-04 $33.80 $34.29 $33.80 $34.29 $34.29 45,337
2022-10-03 $32.98 $33.43 $32.98 $33.26 $33.26 25,813
2022-09-30 $32.97 $33.30 $32.55 $32.60 $32.60 27,789
2022-09-29 $33.38 $33.38 $32.76 $33.05 $33.05 13,019
2022-09-28 $33.13 $33.81 $33.03 $33.68 $33.68 76,435
2022-09-27 $33.31 $33.53 $32.75 $32.91 $32.91 266,360
2022-09-26 $33.21 $33.43 $32.95 $32.99 $32.99 78,987
2022-09-23 $33.56 $33.56 $33.01 $33.38 $33.38 99,769
2022-09-22 $34.01 $34.10 $33.79 $33.82 $33.82 73,187
2022-09-21 $34.85 $35.06 $34.15 $34.15 $34.15 44,925
2022-09-20 $34.88 $34.88 $34.46 $34.70 $34.70 16,192
2022-09-19 $34.62 $35.16 $34.62 $35.14 $35.14 18,749
2022-09-16 $34.83 $34.98 $34.66 $34.98 $34.98 9,608
2022-09-15 $35.72 $35.72 $35.19 $35.29 $35.17 15,073
2022-09-14 $35.80 $35.84 $35.47 $35.75 $35.63 227,222
2022-09-13 $36.36 $36.46 $35.61 $35.65 $35.52 6,819
2022-09-12 $37.32 $37.36 $37.08 $37.28 $37.15 115,039
2022-09-09 $36.73 $37.04 $36.67 $36.94 $36.81 19,960
2022-09-08 $35.87 $36.41 $35.85 $36.41 $36.29 152,280
2022-09-07 $35.57 $36.21 $35.49 $36.13 $36.13 209,015
2022-09-06 $35.66 $35.66 $35.27 $35.42 $35.42 16,723
2022-09-02 $36.15 $36.38 $35.38 $35.57 $35.57 10,956
2022-09-01 $35.62 $35.98 $35.44 $35.98 $35.98 30,869
2022-08-31 $36.25 $36.25 $35.88 $35.89 $35.89 111,075
2022-08-30 $36.60 $36.60 $36.05 $36.13 $36.13 6,390
2022-08-29 $36.50 $36.74 $36.49 $36.54 $36.54 30,884
2022-08-26 $38.15 $38.15 $36.80 $36.80 $36.80 13,072
2022-08-25 $37.73 $38.20 $37.73 $38.20 $38.20 6,729
2022-08-24 $37.61 $37.86 $37.60 $37.71 $37.71 10,494
2022-08-23 $37.74 $37.84 $37.60 $37.64 $37.64 218,943
2022-08-22 $38.10 $38.10 $37.71 $37.79 $37.79 19,291
2022-08-19 $38.64 $38.67 $38.48 $38.59 $38.59 69,876
2022-08-18 $39.02 $39.15 $38.90 $39.08 $39.08 32,314
2022-08-17 $38.95 $39.19 $38.84 $39.02 $39.02 406,875
2022-08-16 $39.14 $39.48 $39.05 $39.28 $39.28 57,913
2022-08-15 $38.85 $39.29 $38.85 $39.26 $39.26 181,934
2022-08-12 $38.53 $39.03 $38.47 $39.03 $39.03 819,746
2022-08-11 $38.66 $38.83 $38.30 $38.34 $38.34 123,684
2022-08-10 $38.25 $38.42 $38.15 $38.41 $38.41 46,391
2022-08-09 $37.55 $37.64 $37.47 $37.56 $37.56 8,475
2022-08-08 $37.96 $38.17 $37.71 $37.83 $37.83 7,995
2022-08-05 $37.59 $37.92 $37.59 $37.85 $37.85 14,252
2022-08-04 $37.95 $38.03 $37.83 $37.98 $37.98 38,242
2022-08-03 $37.58 $38.02 $37.58 $37.94 $37.94 25,893
2022-08-02 $37.45 $37.64 $37.32 $37.41 $37.41 7,023
2022-08-01 $37.52 $37.85 $37.49 $37.63 $37.63 229,542
2022-07-29 $37.26 $37.78 $37.26 $37.73 $37.73 579,350
2022-07-28 $36.80 $37.40 $36.68 $37.37 $37.37 23,508
2022-07-27 $36.19 $36.87 $36.19 $36.76 $36.76 24,007
2022-07-26 $35.98 $36.01 $35.68 $35.79 $35.79 600,870
2022-07-25 $36.20 $36.26 $36.02 $36.18 $36.18 32,101
2022-07-22 $36.58 $36.58 $36.00 $36.19 $36.19 35,710
2022-07-21 $36.13 $36.61 $36.05 $36.59 $36.59 157,490
2022-07-20 $35.95 $36.30 $35.89 $36.13 $36.13 19,582
2022-07-19 $35.47 $36.04 $35.44 $36.04 $36.04 18,158
2022-07-18 $35.69 $35.70 $35.12 $35.12 $35.12 14,103
2022-07-15 $35.16 $35.42 $35.16 $35.42 $35.42 9,567
2022-07-14 $34.44 $34.86 $34.19 $34.79 $34.79 32,248
2022-07-13 $34.64 $35.16 $34.59 $34.95 $34.95 17,286
2022-07-12 $35.56 $35.72 $34.95 $35.11 $35.11 19,422
2022-07-11 $35.56 $35.76 $35.54 $35.55 $35.55 17,180
2022-07-08 $35.72 $36.12 $35.72 $35.96 $35.96 16,358
2022-07-07 $35.62 $36.08 $35.62 $36.02 $36.02 41,847
2022-07-06 $35.32 $35.66 $35.19 $35.44 $35.44 130,571
2022-07-05 $34.65 $35.29 $34.45 $35.29 $35.29 15,452
2022-07-01 $34.81 $35.18 $34.55 $35.10 $35.10 197,103
2022-06-30 $34.61 $35.10 $34.47 $34.91 $34.91 26,251
2022-06-29 $35.17 $35.22 $34.97 $35.15 $35.15 104,821
2022-06-28 $36.35 $36.39 $35.03 $35.03 $35.03 119,212
2022-06-27 $36.34 $36.34 $35.98 $36.05 $36.05 367,345
2022-06-24 $35.37 $36.24 $35.37 $36.24 $36.24 30,464
2022-06-23 $35.04 $35.25 $34.78 $35.23 $35.11 34,857
2022-06-22 $34.40 $35.21 $34.40 $34.88 $34.76 17,342
2022-06-21 $34.40 $34.96 $34.40 $34.80 $34.68 23,525
2022-06-17 $33.77 $34.25 $33.69 $33.95 $33.83 20,175
2022-06-16 $34.00 $34.02 $33.67 $33.77 $33.65 27,199
2022-06-15 $34.66 $35.16 $34.39 $34.95 $34.83 17,043
2022-06-14 $34.63 $34.63 $34.10 $34.33 $34.21 30,162
2022-06-13 $34.86 $34.98 $34.38 $34.51 $34.39 200,927
2022-06-10 $36.28 $36.28 $35.77 $35.77 $35.64 235,784
2022-06-09 $37.47 $37.67 $36.87 $36.87 $36.74 12,464
2022-06-08 $37.88 $38.04 $37.60 $37.65 $37.52 30,759
2022-06-07 $37.41 $38.05 $37.41 $38.04 $37.91 33,541
2022-06-06 $37.97 $38.16 $37.58 $37.72 $37.59 48,404
2022-06-03 $37.75 $37.84 $37.53 $37.60 $37.47 6,305
2022-06-02 $37.50 $38.24 $37.29 $38.24 $38.11 10,470
2022-06-01 $38.07 $38.07 $37.23 $37.49 $37.36 45,237
2022-05-31 $37.47 $38.08 $37.47 $37.81 $37.68 117,764
2022-05-27 $37.37 $38.04 $37.37 $38.04 $37.91 145,335
2022-05-26 $36.51 $37.20 $36.51 $37.11 $36.98 43,846
2022-05-25 $35.91 $36.38 $35.91 $36.35 $36.22 43,978
2022-05-24 $35.57 $36.07 $35.45 $36.03 $35.90 34,164
2022-05-23 $35.95 $36.42 $35.83 $36.37 $36.24 135,916
2022-05-20 $36.03 $36.03 $34.95 $35.74 $35.61 26,465
2022-05-19 $35.70 $36.11 $35.65 $35.73 $35.60 45,673
2022-05-18 $37.04 $37.04 $35.90 $35.97 $35.84 22,754
2022-05-17 $37.34 $37.49 $36.96 $37.49 $37.36 21,636
2022-05-16 $36.83 $37.06 $36.50 $36.73 $36.60 100,958
2022-05-13 $36.46 $37.10 $36.46 $37.02 $36.89 55,869
2022-05-12 $35.80 $36.36 $35.52 $36.13 $36.00 145,687
2022-05-11 $36.57 $37.04 $36.05 $36.08 $35.95 19,604
2022-05-10 $37.24 $37.24 $36.43 $36.74 $36.61 70,653
2022-05-09 $37.21 $37.21 $36.49 $36.65 $36.52 86,730
2022-05-06 $37.52 $38.10 $37.29 $37.78 $37.65 128,592
2022-05-05 $39.05 $39.07 $37.78 $38.16 $38.03 38,472
2022-05-04 $38.28 $39.55 $38.10 $39.55 $39.41 15,874
2022-05-03 $38.36 $38.60 $38.28 $38.45 $38.31 8,820
2022-05-02 $37.99 $38.34 $37.48 $38.29 $38.16 32,614
2022-04-29 $39.27 $39.27 $38.00 $38.00 $37.87 18,362
2022-04-28 $38.86 $39.44 $38.42 $39.28 $39.14 30,332
2022-04-27 $38.48 $38.97 $38.26 $38.54 $38.40 240,025
2022-04-26 $39.17 $39.17 $38.27 $38.27 $38.14 1,770,152
2022-04-25 $38.93 $39.48 $38.62 $39.48 $39.34 106,092
2022-04-22 $40.14 $40.14 $39.05 $39.05 $38.91 27,354
2022-04-21 $41.21 $41.39 $40.23 $40.27 $40.13 22,240
2022-04-20 $40.93 $40.99 $40.73 $40.77 $40.63 34,354
2022-04-19 $40.17 $40.74 $40.17 $40.70 $40.56 8,479
2022-04-18 $40.09 $40.13 $39.82 $39.92 $39.78 8,234
2022-04-14 $40.58 $40.58 $40.01 $40.01 $39.87 7,673
2022-04-13 $40.03 $40.60 $40.03 $40.54 $40.40 18,235
2022-04-12 $40.63 $40.80 $39.88 $40.09 $39.95 213,572
2022-04-11 $40.65 $40.75 $40.25 $40.30 $40.16 19,077
2022-04-08 $41.16 $41.33 $40.98 $41.02 $40.88 61,607
2022-04-07 $40.94 $41.45 $40.88 $41.24 $41.09 26,465
2022-04-06 $41.17 $41.26 $40.78 $41.08 $40.94 32,652
2022-04-05 $42.16 $42.16 $41.60 $41.61 $41.46 21,493
2022-04-04 $41.83 $42.16 $41.73 $42.14 $41.99 17,810
2022-04-01 $41.79 $41.83 $41.47 $41.83 $41.68 81,114
2022-03-31 $42.26 $42.26 $41.65 $41.68 $41.53 16,146
2022-03-30 $42.44 $42.46 $42.13 $42.28 $42.13 88,007
2022-03-29 $42.34 $42.60 $42.20 $42.53 $42.38 57,368
2022-03-28 $41.62 $42.01 $41.58 $42.01 $41.86 27,834
2022-03-25 $41.44 $41.59 $41.21 $41.57 $41.42 17,973
2022-03-24 $40.93 $41.43 $40.93 $41.43 $41.28 8,060
2022-03-23 $41.01 $41.20 $40.81 $40.81 $40.67 21,273
2022-03-22 $41.09 $41.50 $41.09 $41.40 $41.25 45,241
2022-03-21 $40.94 $41.17 $40.59 $40.89 $40.75 136,180
2022-03-18 $40.36 $41.04 $40.34 $40.99 $40.85 24,357
2022-03-17 $39.96 $40.58 $39.96 $40.57 $40.31 109,430
2022-03-16 $39.62 $40.06 $39.17 $40.06 $39.80 14,281
2022-03-15 $38.55 $39.29 $38.52 $39.22 $38.97 134,155
2022-03-14 $38.63 $39.00 $38.26 $38.31 $38.07 111,731
2022-03-11 $39.34 $39.38 $38.52 $38.56 $38.32 21,488
2022-03-10 $38.79 $39.12 $38.65 $39.09 $38.84 129,224
2022-03-09 $39.11 $39.51 $39.03 $39.36 $39.11 20,678
2022-03-08 $38.37 $39.25 $38.11 $38.25 $38.01 117,926
2022-03-07 $39.62 $39.62 $38.51 $38.51 $38.27 100,764
2022-03-04 $39.80 $39.91 $39.39 $39.80 $39.55 40,395
2022-03-03 $40.54 $40.54 $40.02 $40.11 $39.86 44,704
2022-03-02 $39.82 $40.47 $39.80 $40.37 $40.12 35,134
2022-03-01 $40.14 $40.18 $39.40 $39.58 $39.33 33,202
2022-02-28 $39.91 $40.28 $39.77 $40.27 $40.02 11,511
2022-02-25 $39.64 $40.33 $39.46 $40.33 $40.08 99,587
2022-02-24 $37.82 $39.54 $37.80 $39.54 $39.29 317,533
2022-02-23 $39.87 $39.87 $38.78 $38.79 $38.55 44,431
2022-02-22 $39.75 $40.09 $39.30 $39.56 $39.31 63,778
2022-02-18 $40.28 $40.36 $39.84 $40.01 $39.76 19,558
2022-02-17 $40.99 $40.99 $40.31 $40.31 $40.06 25,619
2022-02-16 $40.91 $41.37 $40.87 $41.27 $41.01 16,695
2022-02-15 $41.21 $41.24 $41.03 $41.24 $40.98 12,821
2022-02-14 $40.50 $40.69 $40.33 $40.55 $40.29 12,145
2022-02-11 $41.48 $41.61 $40.53 $40.66 $40.41 18,991
2022-02-10 $41.71 $42.26 $41.37 $41.46 $41.20 64,552
2022-02-09 $41.98 $42.28 $41.98 $42.27 $42.00 42,677
2022-02-08 $41.22 $41.65 $41.16 $41.63 $41.37 39,566
2022-02-07 $41.63 $41.65 $41.22 $41.32 $41.06 42,361
2022-02-04 $41.38 $41.87 $41.14 $41.55 $41.29 20,027
2022-02-03 $41.91 $42.14 $41.43 $41.50 $41.24 62,065
2022-02-02 $42.26 $42.42 $42.10 $42.36 $42.09 28,208
2022-02-01 $41.79 $41.86 $41.43 $41.86 $41.60 25,299
2022-01-31 $40.88 $41.62 $40.82 $41.59 $41.33 68,117
2022-01-28 $39.83 $40.92 $39.50 $40.90 $40.64 63,919
2022-01-27 $40.64 $40.87 $39.84 $39.90 $39.65 44,532
2022-01-26 $40.93 $41.23 $39.83 $40.36 $40.11 246,379
2022-01-25 $40.20 $40.70 $39.71 $40.23 $39.97 188,779
2022-01-24 $40.04 $40.81 $39.11 $40.80 $40.54 67,889
2022-01-21 $41.32 $41.52 $40.68 $40.72 $40.47 82,457
2022-01-20 $41.99 $42.45 $41.31 $41.42 $41.16 2,888,293
2022-01-19 $42.25 $42.49 $41.73 $41.74 $41.48 54,500
2022-01-18 $42.41 $42.41 $42.07 $42.14 $41.87 24,512
2022-01-14 $42.59 $42.88 $42.42 $42.87 $42.60 183,696
2022-01-13 $43.68 $43.73 $42.79 $42.82 $42.55 15,715
2022-01-12 $43.61 $43.75 $43.46 $43.61 $43.33 17,125
2022-01-11 $43.05 $43.36 $42.78 $43.34 $43.07 36,497
2022-01-10 $42.79 $43.17 $42.22 $43.09 $42.82 29,748
2022-01-07 $43.38 $43.38 $42.99 $43.13 $42.86 20,473
2022-01-06 $43.34 $43.58 $43.11 $43.38 $43.11 240,252
2022-01-05 $44.35 $44.36 $43.38 $43.38 $43.11 286,903
2022-01-04 $44.66 $44.70 $44.28 $44.46 $44.18 19,013
2022-01-03 $44.56 $44.67 $44.27 $44.49 $44.21 40,723
2021-12-31 $44.52 $44.55 $44.34 $44.38 $44.10 94,726
2021-12-30 $44.64 $44.72 $44.46 $44.46 $44.18 28,206
2021-12-29 $44.60 $44.73 $44.49 $44.71 $44.43 2,604,668
2021-12-28 $44.69 $44.77 $44.50 $44.56 $44.28 216,846
2021-12-27 $44.03 $44.57 $44.03 $44.57 $44.29 9,075
2021-12-23 $43.76 $44.07 $43.76 $43.98 $43.71 36,235
2021-12-22 $43.12 $43.63 $43.11 $43.62 $43.35 38,002
2021-12-21 $42.67 $43.10 $42.58 $43.08 $42.81 242,285
2021-12-20 $42.34 $42.36 $42.02 $42.32 $42.05 32,878
2021-12-17 $43.02 $43.24 $42.66 $42.82 $42.55 32,734
2021-12-16 $44.00 $44.02 $43.30 $43.44 $43.01 76,744
2021-12-15 $43.07 $43.88 $43.00 $43.85 $43.42 33,263
2021-12-14 $43.15 $43.27 $42.85 $43.17 $42.74 39,979
2021-12-13 $43.89 $43.89 $43.52 $43.60 $43.17 31,410
2021-12-10 $43.83 $43.97 $43.73 $43.97 $43.53 25,647
2021-12-09 $43.82 $43.83 $43.57 $43.57 $43.14 18,912
2021-12-08 $43.88 $43.99 $43.68 $43.99 $43.55 344,169
2021-12-07 $43.57 $43.91 $43.55 $43.91 $43.47 19,912
2021-12-06 $42.66 $43.06 $42.46 $42.93 $42.50 56,354
2021-12-03 $43.07 $43.16 $42.19 $42.60 $42.18 69,552
2021-12-02 $42.38 $43.15 $42.27 $43.04 $42.61 797,325
2021-12-01 $43.21 $43.52 $42.19 $42.30 $41.88 2,251,072
2021-11-30 $43.46 $43.55 $42.65 $42.79 $42.37 230,496
2021-11-29 $43.54 $43.80 $43.38 $43.65 $43.22 1,465,195
2021-11-26 $43.45 $43.50 $43.01 $43.06 $42.64 792,039
2021-11-24 $43.77 $44.07 $43.62 $44.07 $43.63 1,792,261
2021-11-23 $44.05 $44.07 $43.62 $43.94 $43.50 60,877
2021-11-22 $44.38 $44.59 $43.97 $43.97 $43.53 18,392
2021-11-19 $44.17 $44.32 $44.15 $44.15 $43.71 21,721
2021-11-18 $44.28 $44.28 $43.99 $44.18 $43.74 37,247
2021-11-17 $44.27 $44.27 $44.05 $44.12 $43.68 681,070
2021-11-16 $43.96 $44.39 $43.96 $44.25 $43.81 22,488
2021-11-15 $44.21 $44.21 $43.89 $44.03 $43.59 1,356,382
2021-11-12 $43.85 $44.11 $43.82 $44.10 $43.66 41,487
2021-11-11 $43.91 $43.91 $43.79 $43.80 $43.37 19,215
2021-11-10 $43.91 $44.13 $43.68 $43.84 $43.41 37,515
2021-11-09 $44.34 $44.34 $43.98 $44.07 $43.63 37,404
2021-11-08 $44.38 $44.41 $44.25 $44.34 $43.90 12,131
2021-11-05 $44.48 $44.60 $44.20 $44.32 $43.88 67,022
2021-11-04 $44.00 $44.28 $44.00 $44.28 $43.84 37,976
2021-11-03 $43.71 $43.99 $43.58 $43.98 $43.54 38,611
2021-11-02 $43.51 $43.75 $43.51 $43.74 $43.31 15,343
2021-11-01 $43.61 $43.61 $43.34 $43.55 $43.12 45,053
2021-10-29 $43.06 $43.45 $43.06 $43.45 $43.02 19,098
2021-10-28 $43.00 $43.14 $42.97 $43.14 $42.71 40,092
2021-10-27 $42.85 $43.09 $42.77 $42.77 $42.35 26,596
2021-10-26 $42.85 $43.01 $42.74 $42.77 $42.35 26,031
2021-10-25 $42.49 $42.64 $42.38 $42.62 $42.20 70,269
2021-10-22 $42.31 $42.38 $42.15 $42.32 $41.90 36,246
2021-10-21 $42.08 $42.30 $42.04 $42.30 $41.88 94,051
2021-10-20 $42.11 $42.15 $42.07 $42.14 $41.72 32,886
2021-10-19 $41.92 $42.05 $41.87 $42.05 $41.63 20,740
2021-10-18 $41.42 $41.77 $41.40 $41.73 $41.32 18,507
2021-10-15 $41.56 $41.65 $41.43 $41.62 $41.21 26,638
2021-10-14 $40.93 $41.35 $40.93 $41.35 $40.94 73,969
2021-10-13 $40.47 $40.66 $40.35 $40.62 $40.22 37,694
2021-10-12 $40.64 $40.64 $40.34 $40.42 $40.02 27,053
2021-10-11 $40.64 $40.92 $40.46 $40.46 $40.06 262,073
2021-10-08 $40.71 $40.81 $40.62 $40.70 $40.30 10,814
2021-10-07 $40.70 $41.00 $40.70 $40.73 $40.33 14,440
2021-10-06 $39.82 $40.39 $39.82 $40.39 $39.99 72,341
2021-10-05 $39.94 $40.39 $39.91 $40.18 $39.78 12,732
2021-10-04 $40.23 $40.23 $39.58 $39.80 $39.41 14,072
2021-10-01 $39.65 $40.44 $39.65 $40.29 $39.89 17,778
2021-09-30 $40.42 $40.45 $39.75 $39.80 $39.41 232,857
2021-09-29 $40.46 $40.46 $40.19 $40.20 $39.80 16,179
2021-09-28 $40.85 $40.85 $40.15 $40.18 $39.78 26,610
2021-09-27 $41.20 $41.29 $41.08 $41.11 $40.70 24,150
2021-09-24 $41.10 $41.30 $41.10 $41.30 $40.89 7,683
2021-09-23 $40.99 $41.38 $40.99 $41.25 $40.84 13,919
2021-09-22 $40.64 $40.91 $40.64 $40.77 $40.37 27,495
2021-09-21 $40.52 $40.68 $40.35 $40.42 $40.01 14,192
2021-09-20 $40.48 $40.56 $40.00 $40.41 $40.01 17,259
2021-09-17 $41.44 $41.44 $41.05 $41.09 $40.68 23,983
2021-09-16 $41.52 $41.58 $41.30 $41.54 $41.02 14,841
2021-09-15 $41.33 $41.65 $41.26 $41.61 $41.09 17,298
2021-09-14 $41.54 $41.54 $41.20 $41.24 $40.72 35,521
2021-09-13 $41.59 $41.63 $41.18 $41.46 $40.94 38,041
2021-09-10 $41.80 $41.80 $41.30 $41.30 $40.79 18,968
2021-09-09 $41.74 $41.86 $41.54 $41.56 $41.04 18,763
2021-09-08 $41.67 $41.75 $41.55 $41.74 $41.22 15,425
2021-09-07 $41.99 $41.99 $41.70 $41.75 $41.23 10,963
2021-09-03 $41.99 $42.06 $41.85 $41.98 $41.45 41,995
2021-09-02 $42.13 $42.13 $41.88 $42.01 $41.48 14,306
2021-09-01 $41.99 $42.01 $41.91 $41.93 $41.41 16,444
2021-08-31 $41.89 $41.99 $41.88 $41.90 $41.38 14,452
2021-08-30 $41.90 $42.06 $41.90 $41.94 $41.42 17,617
2021-08-27 $41.57 $41.89 $41.56 $41.84 $41.32 29,551
2021-08-26 $41.71 $41.75 $41.50 $41.51 $40.99 20,237
2021-08-25 $41.75 $41.82 $41.75 $41.78 $41.26 59,503
2021-08-24 $41.73 $41.74 $41.64 $41.65 $41.13 14,160
2021-08-23 $41.66 $41.73 $41.65 $41.65 $41.13 21,487
2021-08-20 $41.11 $41.36 $41.11 $41.30 $40.78 57,076
2021-08-19 $40.58 $40.97 $40.58 $40.92 $40.41 10,567
2021-08-18 $41.00 $41.19 $40.73 $40.73 $40.22 11,773
2021-08-17 $41.15 $41.17 $40.85 $41.15 $40.64 53,500
2021-08-16 $41.21 $41.46 $41.09 $41.46 $40.94 33,348
2021-08-13 $41.23 $41.31 $41.23 $41.27 $40.76 33,456
2021-08-12 $41.03 $41.19 $41.00 $41.19 $40.67 16,689
2021-08-11 $41.05 $41.08 $41.04 $41.07 $40.56 12,452
2021-08-10 $41.04 $41.04 $40.93 $40.96 $40.45 10,877
2021-08-09 $40.98 $41.03 $40.95 $40.96 $40.45 7,042
2021-08-06 $41.05 $41.05 $40.97 $40.98 $40.47 12,323
2021-08-05 $40.80 $40.96 $40.80 $40.96 $40.45 10,082
2021-08-04 $40.77 $40.81 $40.70 $40.70 $40.19 9,214
2021-08-03 $40.67 $40.85 $40.58 $40.85 $40.34 7,873
2021-08-02 $40.93 $40.93 $40.60 $40.60 $40.09 7,462
2021-07-30 $40.75 $40.78 $40.59 $40.65 $40.14 21,280
2021-07-29 $40.66 $40.81 $40.66 $40.76 $40.25 7,550
2021-07-28 $40.61 $40.65 $40.49 $40.54 $40.03 92,717
2021-07-27 $40.50 $40.58 $40.26 $40.56 $40.05 27,540
2021-07-26 $40.70 $40.74 $40.59 $40.74 $40.23 8,251
2021-07-23 $40.46 $40.70 $40.41 $40.70 $40.19 6,736
2021-07-22 $40.23 $40.27 $40.13 $40.25 $39.75 6,608
2021-07-21 $39.97 $40.16 $39.97 $40.16 $39.66 11,522
2021-07-20 $39.43 $39.94 $39.33 $39.85 $39.35 9,104
2021-07-19 $39.50 $39.50 $39.06 $39.34 $38.85 51,913
2021-07-16 $40.27 $40.27 $39.81 $39.87 $39.37 66,936
2021-07-15 $39.99 $40.08 $39.91 $40.04 $39.54 32,431
2021-07-14 $40.31 $40.37 $40.14 $40.14 $39.64 98,852
2021-07-13 $40.19 $40.30 $40.11 $40.17 $39.67 14,709
2021-07-12 $40.13 $40.20 $40.12 $40.18 $39.67 9,495
2021-07-09 $39.85 $40.04 $39.82 $40.04 $39.54 16,592
2021-07-08 $39.52 $39.73 $39.47 $39.69 $39.19 16,848
2021-07-07 $39.96 $40.06 $39.86 $40.04 $39.54 72,030
2021-07-06 $40.00 $40.00 $39.64 $39.87 $39.37 89,028
2021-07-02 $39.86 $40.05 $39.79 $40.05 $39.55 7,838
2021-07-01 $39.61 $39.68 $39.55 $39.67 $39.17 10,251
2021-06-30 $39.45 $39.52 $39.44 $39.52 $39.02 27,881
2021-06-29 $39.55 $39.55 $39.46 $39.52 $39.03 16,013
2021-06-28 $39.48 $39.48 $39.33 $39.47 $38.98 34,883
2021-06-25 $39.33 $39.39 $39.30 $39.33 $38.84 22,927
2021-06-24 $39.30 $39.45 $39.28 $39.31 $38.68 75,641
2021-06-23 $39.11 $39.13 $39.00 $39.06 $38.43 13,984
2021-06-22 $38.85 $39.13 $38.85 $39.06 $38.43 16,721
2021-06-21 $38.60 $38.91 $38.47 $38.91 $38.28 21,496
2021-06-18 $38.49 $38.57 $38.34 $38.34 $37.72 13,852
2021-06-17 $38.90 $38.94 $38.61 $38.84 $38.21 18,447
2021-06-16 $39.06 $39.06 $38.68 $38.82 $38.19 9,472
2021-06-15 $39.10 $39.12 $39.04 $39.06 $38.43 10,405
2021-06-14 $39.13 $39.16 $38.99 $39.16 $38.52 146,364
2021-06-11 $39.06 $39.18 $39.00 $39.18 $38.55 23,225
2021-06-10 $38.95 $39.10 $38.89 $39.05 $38.42 22,271
2021-06-09 $38.98 $38.98 $38.80 $38.81 $38.18 21,445
2021-06-08 $38.96 $38.96 $38.70 $38.85 $38.23 8,196
2021-06-07 $38.88 $38.93 $38.78 $38.88 $38.25 70,870
2021-06-04 $38.69 $38.91 $38.69 $38.89 $38.26 23,851
2021-06-03 $38.40 $38.55 $38.27 $38.47 $37.85 48,906
2021-06-02 $38.52 $38.68 $38.51 $38.58 $37.96 11,871
2021-06-01 $38.99 $38.99 $38.48 $38.52 $37.90 17,188
2021-05-28 $38.74 $38.75 $38.62 $38.62 $38.00 69,301
2021-05-27 $38.66 $38.66 $38.51 $38.56 $37.94 7,961
2021-05-26 $38.55 $38.57 $38.46 $38.53 $37.91 11,473
2021-05-25 $38.65 $38.65 $38.44 $38.46 $37.84 12,615
2021-05-24 $38.30 $38.60 $38.30 $38.51 $37.89 13,589
2021-05-21 $38.24 $38.36 $38.05 $38.08 $37.46 16,423
2021-05-20 $37.83 $38.17 $37.78 $38.11 $37.49 23,077
2021-05-19 $37.27 $37.70 $37.18 $37.69 $37.08 17,924
2021-05-18 $38.19 $38.19 $37.80 $37.80 $37.19 9,141
2021-05-17 $38.06 $38.11 $37.97 $38.07 $37.46 9,965
2021-05-14 $38.02 $38.27 $37.98 $38.26 $37.64 54,825
2021-05-13 $37.44 $37.83 $37.44 $37.74 $37.13 11,370
2021-05-12 $37.84 $37.93 $37.27 $37.27 $36.67 12,651
2021-05-11 $37.99 $38.14 $37.79 $38.08 $37.47 8,812
2021-05-10 $38.93 $38.93 $38.50 $38.50 $37.88 26,055
2021-05-07 $38.74 $38.87 $38.74 $38.86 $38.23 26,906
2021-05-06 $38.25 $38.52 $38.14 $38.52 $37.90 36,791
2021-05-05 $38.31 $38.40 $38.22 $38.24 $37.62 137,674
2021-05-04 $38.31 $38.31 $37.90 $38.25 $37.63 79,178
2021-05-03 $38.45 $38.52 $38.40 $38.45 $37.83 36,172
2021-04-30 $38.32 $38.36 $38.22 $38.36 $37.74 35,704
2021-04-29 $38.51 $38.51 $38.20 $38.49 $37.87 14,996
2021-04-28 $38.43 $38.48 $38.34 $38.34 $37.72 32,420
2021-04-27 $38.46 $38.46 $38.31 $38.45 $37.83 24,188
2021-04-26 $38.55 $38.55 $38.41 $38.48 $37.86 20,282
2021-04-23 $38.21 $38.51 $38.12 $38.47 $37.85 554,866
2021-04-22 $38.42 $38.46 $37.96 $38.07 $37.46 18,274
2021-04-21 $38.05 $38.44 $38.05 $38.41 $37.79 89,578
2021-04-20 $38.05 $38.22 $37.90 $38.03 $37.42 24,790
2021-04-19 $38.27 $38.34 $38.09 $38.22 $37.60 41,126
2021-04-16 $38.38 $38.49 $38.34 $38.42 $37.80 11,657
2021-04-15 $38.10 $38.29 $38.04 $38.24 $37.62 8,988
2021-04-14 $37.90 $38.06 $37.82 $37.85 $37.24 22,513
2021-04-13 $37.78 $38.00 $37.78 $37.96 $37.35 20,005
2021-04-12 $37.83 $37.89 $37.66 $37.89 $37.28 21,584
2021-04-09 $37.51 $37.79 $37.51 $37.79 $37.18 31,762
2021-04-08 $37.65 $37.65 $37.44 $37.51 $36.90 70,079
2021-04-07 $37.51 $37.51 $37.30 $37.39 $36.79 48,554
2021-04-06 $37.46 $37.48 $37.33 $37.42 $36.82 21,791
2021-04-05 $37.25 $37.51 $37.17 $37.46 $36.85 33,141
2021-04-01 $36.59 $36.86 $36.59 $36.86 $36.26 166,282
2021-03-31 $36.30 $36.62 $36.30 $36.47 $35.88 17,769
2021-03-30 $36.37 $36.37 $36.13 $36.31 $35.72 26,800
2021-03-29 $36.30 $36.46 $36.07 $36.40 $35.81 23,473
2021-03-26 $35.81 $36.40 $35.81 $36.40 $35.81 16,748
2021-03-25 $35.50 $35.82 $35.25 $35.79 $35.21 16,668
2021-03-24 $35.87 $35.99 $35.58 $35.59 $35.02 115,409
2021-03-23 $35.91 $36.02 $35.65 $35.69 $35.11 22,677
2021-03-22 $35.70 $36.03 $35.70 $35.93 $35.35 10,804
2021-03-19 $35.70 $35.78 $35.50 $35.56 $34.99 14,274
2021-03-18 $36.04 $36.27 $35.81 $35.83 $35.16 34,170
2021-03-17 $36.07 $36.35 $36.03 $36.30 $35.62 12,314
2021-03-16 $36.29 $36.43 $36.24 $36.25 $35.57 58,860
2021-03-15 $36.10 $36.32 $36.02 $36.31 $35.63 24,910
2021-03-12 $35.90 $36.05 $35.85 $36.05 $35.37 16,532
2021-03-11 $35.92 $36.24 $35.92 $36.07 $35.39 11,602
2021-03-10 $35.72 $35.84 $35.63 $35.63 $34.96 9,110
2021-03-09 $35.40 $35.68 $35.39 $35.41 $34.75 75,636
2021-03-08 $35.16 $35.49 $34.95 $34.96 $34.30 17,536
2021-03-05 $34.65 $35.14 $34.22 $35.06 $34.40 22,361
2021-03-04 $34.80 $34.95 $33.94 $34.32 $33.68 60,255
2021-03-03 $35.31 $35.34 $34.82 $34.82 $34.17 21,381
2021-03-02 $35.60 $35.63 $35.34 $35.34 $34.68 129,186
2021-03-01 $35.45 $35.71 $35.39 $35.68 $35.01 24,492
2021-02-26 $35.22 $35.30 $34.71 $34.85 $34.20 81,753
2021-02-25 $35.74 $35.91 $34.98 $35.10 $34.44 67,472
2021-02-24 $35.53 $36.01 $35.40 $35.99 $35.32 59,712
2021-02-23 $35.29 $35.65 $35.00 $35.48 $34.82 867,086
2021-02-22 $35.56 $35.76 $35.50 $35.50 $34.83 10,636
2021-02-19 $35.97 $36.05 $35.79 $35.84 $35.17 28,438
2021-02-18 $35.68 $35.95 $35.63 $35.89 $35.21 13,654
2021-02-17 $35.73 $35.98 $35.66 $35.92 $35.25 83,288
2021-02-16 $36.11 $36.11 $35.92 $35.92 $35.25 70,412
2021-02-12 $35.85 $35.99 $35.76 $35.99 $35.32 14,350
2021-02-11 $35.92 $35.92 $35.70 $35.85 $35.18 112,110
2021-02-10 $35.88 $35.90 $35.52 $35.72 $35.05 22,734
2021-02-09 $35.73 $35.83 $35.72 $35.77 $35.10 25,526
2021-02-08 $35.71 $35.82 $35.64 $35.80 $35.13 25,421
2021-02-05 $35.64 $35.64 $35.53 $35.61 $34.94 7,878
2021-02-04 $35.28 $35.41 $35.07 $35.41 $34.75 36,492
2021-02-03 $35.14 $35.21 $34.96 $35.07 $34.41 17,439
2021-02-02 $34.77 $35.06 $34.76 $34.94 $34.29 62,858
2021-02-01 $34.28 $34.51 $34.01 $34.45 $33.80 200,420
2021-01-29 $34.33 $34.35 $33.83 $33.97 $33.34 16,776
2021-01-28 $34.46 $34.85 $34.46 $34.54 $33.89 45,110
2021-01-27 $34.79 $34.79 $33.92 $34.07 $33.43 42,816
2021-01-26 $35.09 $35.09 $34.92 $34.92 $34.26 19,628
2021-01-25 $35.03 $35.03 $34.51 $34.97 $34.31 31,864
2021-01-22 $34.99 $34.99 $34.83 $34.89 $34.24 21,483
2021-01-21 $35.11 $35.11 $34.99 $35.06 $34.40 53,400
2021-01-20 $34.98 $35.18 $34.81 $35.12 $34.46 59,761
2021-01-19 $34.64 $34.68 $34.43 $34.67 $34.02 65,728
2021-01-15 $34.47 $34.49 $34.18 $34.37 $33.73 43,033
2021-01-14 $34.72 $34.78 $34.51 $34.51 $33.86 61,585
2021-01-13 $34.69 $34.81 $34.65 $34.72 $34.07 14,684
2021-01-12 $34.65 $34.79 $34.50 $34.74 $34.09 69,195
2021-01-11 $34.75 $34.85 $34.66 $34.69 $34.04 10,745
2021-01-08 $34.93 $34.96 $34.63 $34.89 $34.24 40,659
2021-01-07 $34.35 $34.66 $34.35 $34.66 $34.01 1,480,947
2021-01-06 $33.82 $34.42 $33.76 $34.11 $33.47 91,124
2021-01-05 $33.68 $34.00 $33.64 $33.88 $33.25 7,122,737
2021-01-04 $34.31 $34.31 $33.38 $33.70 $33.07 17,779
2020-12-31 $33.83 $34.14 $33.83 $34.09 $33.45 10,524
2020-12-30 $33.97 $33.97 $33.82 $33.88 $33.24 19,327
2020-12-29 $34.01 $34.01 $33.69 $33.79 $33.16 76,450
2020-12-28 $33.92 $33.97 $33.80 $33.82 $33.19 25,492
2020-12-24 $33.54 $33.63 $33.50 $33.63 $33.00 15,865
2020-12-23 $33.60 $33.63 $33.50 $33.50 $32.87 11,055
2020-12-22 $33.51 $33.53 $33.35 $33.44 $32.81 32,165
2020-12-21 $33.27 $33.59 $33.04 $33.50 $32.87 14,032
2020-12-18 $33.72 $33.73 $33.55 $33.73 $33.09 11,749
2020-12-17 $33.86 $33.91 $33.77 $33.91 $33.12 13,290
2020-12-16 $33.56 $33.70 $33.56 $33.63 $32.85 326,347
2020-12-15 $33.51 $33.59 $33.32 $33.55 $32.77 27,828
2020-12-14 $33.59 $33.68 $33.25 $33.25 $32.48 20,468
2020-12-11 $33.24 $33.40 $33.13 $33.37 $32.59 13,016
2020-12-10 $33.30 $33.41 $33.22 $33.35 $32.58 15,259
2020-12-09 $33.72 $33.72 $33.36 $33.44 $32.66 11,361
2020-12-08 $33.49 $33.73 $33.44 $33.71 $32.93 11,973
2020-12-07 $33.63 $33.63 $33.46 $33.61 $32.83 35,185
2020-12-04 $33.56 $33.63 $33.51 $33.63 $32.85 484,976
2020-12-03 $33.44 $33.46 $33.27 $33.27 $32.50 7,727
2020-12-02 $33.21 $33.31 $33.18 $33.29 $32.51 15,089
2020-12-01 $33.31 $33.45 $33.31 $33.34 $32.57 32,892
2020-11-30 $33.35 $33.35 $32.92 $32.99 $32.22 21,839
2020-11-27 $33.27 $33.32 $33.18 $33.28 $32.51 19,487
2020-11-25 $33.26 $33.26 $33.07 $33.13 $32.36 12,295
2020-11-24 $33.00 $33.24 $32.91 $33.20 $32.43 16,311
2020-11-23 $32.61 $32.77 $32.53 $32.68 $31.92 10,719
2020-11-20 $32.62 $32.62 $32.44 $32.44 $31.69 5,109
2020-11-19 $32.31 $32.65 $32.31 $32.65 $31.89 11,405
2020-11-18 $32.81 $32.91 $32.52 $32.53 $31.77 12,205
2020-11-17 $32.76 $32.91 $32.67 $32.80 $32.04 17,421
2020-11-16 $32.91 $32.95 $32.76 $32.94 $32.17 14,076
2020-11-13 $32.35 $32.61 $32.35 $32.60 $31.84 40,085
2020-11-12 $32.40 $32.40 $31.97 $32.09 $31.35 30,890
2020-11-11 $32.47 $32.52 $32.34 $32.48 $31.73 19,983
2020-11-10 $32.13 $32.34 $32.13 $32.27 $31.52 12,247
2020-11-09 $32.96 $33.20 $32.33 $32.33 $31.58 64,608
2020-11-06 $31.95 $32.02 $31.83 $31.90 $31.16 8,310
2020-11-05 $31.93 $32.16 $31.82 $31.97 $31.23 58,842
2020-11-04 $31.23 $31.80 $31.23 $31.34 $30.61 17,086
2020-11-03 $30.52 $30.94 $30.52 $30.74 $30.03 1,196,742
2020-11-02 $30.12 $30.28 $29.95 $30.16 $29.46 11,693
2020-10-30 $29.89 $29.89 $29.50 $29.74 $29.05 16,105
2020-10-29 $29.54 $30.14 $29.49 $30.00 $29.30 26,667
2020-10-28 $30.18 $30.18 $29.63 $29.63 $28.94 18,013
2020-10-27 $30.94 $30.94 $30.73 $30.76 $30.05 6,832
2020-10-26 $31.16 $31.19 $30.64 $30.82 $30.11 22,896
2020-10-23 $31.43 $31.52 $31.33 $31.50 $30.77 7,735
2020-10-22 $31.19 $31.45 $31.15 $31.39 $30.66 22,962
2020-10-21 $31.45 $31.45 $31.29 $31.31 $30.58 5,492
2020-10-20 $31.43 $31.60 $31.24 $31.33 $30.60 7,481
2020-10-19 $31.84 $31.84 $31.18 $31.18 $30.45 14,716
2020-10-16 $31.99 $31.99 $31.69 $31.69 $30.95 14,404
2020-10-15 $31.39 $31.70 $31.39 $31.66 $30.92 6,441
2020-10-14 $31.99 $32.01 $31.69 $31.77 $31.03 9,165
2020-10-13 $32.02 $32.02 $31.83 $31.93 $31.19 7,102
2020-10-12 $31.88 $32.15 $31.83 $32.03 $31.28 15,135
2020-10-09 $31.54 $31.67 $31.50 $31.67 $30.93 13,071
2020-10-08 $31.32 $31.39 $31.28 $31.33 $30.60 11,416
2020-10-07 $30.92 $31.14 $30.92 $31.14 $30.41 7,911
2020-10-06 $31.07 $31.18 $30.58 $30.62 $29.91 11,170
2020-10-05 $30.70 $31.00 $30.70 $31.00 $30.28 4,144
2020-10-02 $30.49 $30.65 $30.48 $30.48 $29.77 11,450
2020-10-01 $30.91 $30.95 $30.67 $30.78 $30.06 12,949
2020-09-30 $30.47 $30.84 $30.47 $30.69 $29.97 5,423
2020-09-29 $30.49 $30.56 $30.31 $30.38 $29.67 8,355
2020-09-28 $30.42 $30.58 $30.41 $30.47 $29.76 8,585
2020-09-25 $29.57 $30.07 $29.54 $30.07 $29.37 6,425
2020-09-24 $29.43 $29.90 $29.39 $29.61 $28.92 5,728
2020-09-23 $30.26 $30.26 $29.54 $29.55 $28.86 27,529
2020-09-22 $30.09 $30.25 $29.91 $30.25 $29.55 8,123
2020-09-21 $29.91 $29.98 $29.62 $29.98 $29.28 8,238
2020-09-18 $30.64 $30.64 $30.23 $30.41 $29.70 9,785
2020-09-17 $30.81 $30.90 $30.51 $30.77 $29.95 23,321
2020-09-16 $31.23 $31.35 $31.01 $31.02 $30.19 10,238
2020-09-15 $31.18 $31.22 $31.10 $31.10 $30.27 5,553
2020-09-14 $30.73 $30.99 $30.73 $30.90 $30.08 31,363
2020-09-11 $30.42 $30.62 $30.18 $30.43 $29.61 25,027
2020-09-10 $30.96 $30.96 $30.33 $30.37 $29.56 7,183
2020-09-09 $30.61 $31.07 $30.51 $30.85 $30.03 17,846
2020-09-08 $30.54 $30.63 $30.16 $30.22 $29.41 79,762
2020-09-04 $31.53 $31.55 $30.65 $31.09 $30.26 15,134
2020-09-03 $32.30 $32.34 $31.20 $31.38 $30.54 12,676
2020-09-02 $32.08 $32.55 $32.08 $32.55 $31.68 19,851
2020-09-01 $31.79 $31.91 $31.79 $31.91 $31.06 15,070
2020-08-31 $31.91 $31.91 $31.80 $31.87 $31.02 206,227
2020-08-28 $31.81 $31.94 $31.77 $31.94 $31.09 34,440
2020-08-27 $31.60 $31.87 $31.60 $31.73 $30.88 8,083
2020-08-26 $31.28 $31.62 $31.28 $31.59 $30.74 15,930
2020-08-25 $31.15 $31.25 $31.13 $31.23 $30.40 11,927
2020-08-24 $31.08 $31.09 $30.97 $31.09 $30.26 15,310
2020-08-21 $30.83 $30.89 $30.79 $30.87 $30.05 5,015
2020-08-20 $30.51 $30.84 $30.51 $30.83 $30.01 72,516
2020-08-19 $30.90 $30.90 $30.68 $30.72 $29.90 20,064
2020-08-18 $30.70 $30.87 $30.70 $30.82 $29.99 9,320
2020-08-17 $30.76 $30.79 $30.67 $30.77 $29.95 5,261
2020-08-14 $30.47 $30.63 $30.47 $30.51 $29.70 33,522
2020-08-13 $30.58 $30.65 $30.50 $30.54 $29.72 10,245
2020-08-12 $30.38 $30.70 $30.38 $30.60 $29.78 25,918
2020-08-11 $30.50 $30.54 $30.13 $30.13 $29.33 2,849,578
2020-08-10 $30.35 $30.35 $30.25 $30.32 $29.52 3,417
2020-08-07 $30.19 $30.30 $30.12 $30.28 $29.47 16,103
2020-08-06 $30.13 $30.27 $30.03 $30.27 $29.46 56,554
2020-08-05 $30.12 $30.17 $30.11 $30.16 $29.35 16,618
2020-08-04 $29.86 $29.95 $29.84 $29.92 $29.12 4,016
2020-08-03 $29.82 $29.94 $29.78 $29.89 $29.09 5,293
2020-07-31 $29.60 $29.60 $29.24 $29.58 $28.79 6,609
2020-07-30 $29.48 $29.69 $29.28 $29.67 $28.88 9,781
2020-07-29 $29.55 $29.81 $29.55 $29.76 $28.97 25,860
2020-07-28 $29.59 $29.67 $29.44 $29.44 $28.65 8,056
2020-07-27 $29.40 $29.71 $29.40 $29.68 $28.89 8,793
2020-07-24 $29.48 $29.49 $29.31 $29.44 $28.65 4,486
2020-07-23 $30.03 $30.03 $29.67 $29.68 $28.88 4,427
2020-07-22 $29.86 $30.05 $29.85 $30.05 $29.25 13,503
2020-07-21 $29.99 $29.99 $29.81 $29.84 $29.04 6,235
2020-07-20 $29.56 $29.86 $29.46 $29.79 $28.99 7,923
2020-07-17 $29.58 $29.58 $29.43 $29.53 $28.74 3,358
2020-07-16 $29.31 $29.41 $29.29 $29.38 $28.60 99,212
2020-07-15 $29.49 $29.56 $29.35 $29.49 $28.70 7,640
2020-07-14 $28.78 $29.23 $28.78 $29.23 $28.45 17,766
2020-07-13 $29.39 $29.49 $28.78 $28.80 $28.03 5,207
2020-07-10 $28.74 $29.15 $28.71 $29.10 $28.32 16,835
2020-07-09 $29.04 $29.07 $28.53 $28.85 $28.08 15,137
2020-07-08 $28.96 $29.03 $28.81 $29.00 $28.23 7,670
2020-07-07 $28.93 $29.16 $28.81 $28.81 $28.04 10,984
2020-07-06 $29.09 $29.14 $29.03 $29.12 $28.34 9,236
2020-07-02 $28.83 $28.96 $28.68 $28.70 $27.93 10,579
2020-07-01 $28.41 $28.61 $28.41 $28.49 $27.73 127,900
2020-06-30 $27.91 $28.47 $27.91 $28.38 $27.62 110,171
2020-06-29 $27.63 $27.95 $27.61 $27.95 $27.20 54,678
2020-06-26 $28.07 $28.07 $27.52 $27.53 $26.80 58,914
2020-06-25 $27.92 $28.27 $27.78 $28.27 $27.41 37,769
2020-06-24 $28.46 $28.58 $27.94 $27.98 $27.12 25,428
2020-06-23 $28.84 $28.95 $28.69 $28.69 $27.81 70,575
2020-06-22 $28.30 $28.63 $28.30 $28.61 $27.73 189,775
2020-06-19 $29.07 $29.07 $28.33 $28.45 $27.58 27,508
2020-06-18 $28.50 $28.61 $28.46 $28.60 $27.72 34,163
2020-06-17 $28.75 $28.84 $28.56 $28.62 $27.74 124,295
2020-06-16 $28.80 $28.92 $28.37 $28.64 $27.76 86,805
2020-06-15 $27.44 $28.21 $27.30 $28.16 $27.30 8,140
2020-06-12 $28.10 $28.21 $27.40 $27.92 $27.07 203,450
2020-06-11 $28.74 $28.74 $27.58 $27.60 $26.75 26,350
2020-06-10 $29.48 $29.50 $29.17 $29.23 $28.34 21,801
2020-06-09 $29.32 $29.40 $29.25 $29.31 $28.41 101,630
2020-06-08 $29.37 $29.54 $29.27 $29.54 $28.64 106,099
2020-06-05 $29.19 $29.40 $29.14 $29.26 $28.36 5,612
2020-06-04 $28.63 $28.72 $28.41 $28.57 $27.69 37,852
2020-06-03 $28.67 $28.78 $28.56 $28.73 $27.85 106,462
2020-06-02 $28.36 $28.37 $28.17 $28.34 $27.47 96,352
2020-06-01 $27.99 $28.19 $27.99 $28.16 $27.30 3,867
2020-05-29 $28.07 $28.11 $27.65 $28.07 $27.21 313,473
2020-05-28 $28.21 $28.26 $27.87 $27.91 $27.06 2,490,346
2020-05-27 $27.95 $27.95 $27.40 $27.95 $27.09 8,125,763
2020-05-26 $27.83 $27.83 $27.59 $27.59 $26.75 20,682
2020-05-22 $27.27 $27.27 $27.10 $27.26 $26.42 4,423
2020-05-21 $27.35 $27.35 $27.12 $27.20 $26.37 4,033,779
2020-05-20 $27.43 $27.44 $27.31 $27.39 $26.55 4,478
2020-05-19 $27.32 $27.32 $26.94 $26.94 $26.12 109,571
2020-05-18 $27.20 $27.35 $27.20 $27.30 $26.46 2,254
2020-05-15 $26.16 $26.47 $25.97 $26.46 $25.65 29,353
2020-05-14 $25.82 $26.26 $25.50 $26.26 $25.46 47,594
2020-05-13 $26.44 $26.44 $25.86 $26.00 $25.20 2,016,051
2020-05-12 $27.13 $27.13 $26.46 $26.46 $25.65 1,222,019
2020-05-11 $26.78 $27.15 $26.76 $27.01 $26.18 1,849,264
2020-05-08 $26.77 $27.01 $26.77 $27.01 $26.18 16,245
2020-05-07 $26.52 $26.71 $26.52 $26.54 $25.73 14,618
2020-05-06 $26.58 $26.61 $26.25 $26.25 $25.44 4,161
2020-05-05 $26.55 $26.69 $26.39 $26.43 $25.62 15,112
2020-05-04 $25.71 $26.10 $25.71 $26.10 $25.30 12,043
2020-05-01 $26.37 $26.37 $25.97 $25.98 $25.19 7,352
2020-04-30 $26.80 $26.87 $26.60 $26.71 $25.89 8,038
2020-04-29 $26.83 $27.22 $26.83 $27.07 $26.24 13,098
2020-04-28 $26.65 $26.77 $26.32 $26.32 $25.51 21,587
2020-04-27 $26.34 $26.55 $26.17 $26.47 $25.66 49,976
2020-04-24 $25.63 $26.05 $25.63 $25.99 $25.19 16,108
2020-04-23 $25.97 $26.05 $25.66 $25.66 $24.87 24,477
2020-04-22 $25.61 $25.83 $25.54 $25.71 $24.92 13,208
2020-04-21 $25.12 $25.35 $25.12 $25.14 $24.37 9,008
2020-04-20 $25.96 $26.32 $25.91 $25.94 $25.15 9,859
2020-04-17 $26.36 $26.43 $26.08 $26.41 $25.61 4,325
2020-04-16 $25.62 $25.69 $25.40 $25.69 $24.90 19,694
2020-04-15 $25.69 $25.69 $25.37 $25.50 $24.72 7,608
2020-04-14 $25.30 $26.15 $25.30 $26.15 $25.35 21,596
2020-04-13 $25.64 $25.64 $25.13 $25.34 $24.56 26,723
2020-04-09 $25.62 $25.89 $25.56 $25.71 $24.92 81,308
2020-04-08 $24.90 $25.32 $24.60 $25.32 $24.55 7,097
2020-04-07 $25.25 $25.25 $24.59 $24.59 $23.84 8,486
2020-04-06 $23.93 $24.68 $23.81 $24.65 $23.90 48,602
2020-04-03 $23.24 $23.32 $22.65 $22.94 $22.24 298,576
2020-04-02 $22.68 $23.32 $22.68 $23.29 $22.58 8,163
2020-04-01 $22.95 $22.95 $22.55 $22.70 $22.00 2,124
2020-03-31 $24.15 $24.23 $23.77 $23.77 $23.04 9,831
2020-03-30 $23.59 $24.19 $23.59 $24.19 $23.45 14,330
2020-03-27 $23.34 $23.87 $23.09 $23.32 $22.61 25,210
2020-03-26 $23.27 $24.07 $23.05 $24.07 $23.34 6,827
2020-03-25 $22.28 $23.43 $22.17 $22.73 $22.04 25,018
2020-03-24 $21.33 $22.35 $21.33 $22.35 $21.67 104,983
2020-03-23 $20.91 $20.91 $20.12 $20.43 $19.80 7,092
2020-03-20 $22.17 $22.17 $21.02 $21.15 $20.50 7,443
2020-03-19 $21.60 $22.78 $21.60 $22.17 $21.38 79,602
2020-03-18 $21.74 $22.32 $21.19 $21.92 $21.14 11,055
2020-03-17 $22.41 $23.29 $21.78 $23.13 $22.31 34,735
2020-03-16 $23.03 $23.49 $21.81 $21.81 $21.03 18,676
2020-03-13 $24.31 $25.00 $23.21 $25.00 $24.11 4,073
2020-03-12 $23.67 $24.10 $22.96 $22.96 $22.14 5,329
2020-03-11 $25.92 $25.92 $24.95 $25.30 $24.40 12,050
2020-03-10 $26.04 $26.58 $25.28 $26.58 $25.63 7,989
2020-03-09 $27.45 $27.45 $25.26 $25.43 $24.52 27,321
2020-03-06 $27.10 $27.49 $26.85 $27.45 $26.47 8,422
2020-03-05 $28.00 $28.42 $27.74 $27.90 $26.90 9,589
2020-03-04 $28.31 $28.92 $28.16 $28.92 $27.89 3,347
2020-03-03 $28.78 $28.96 $27.50 $27.71 $26.72 353,255
2020-03-02 $27.54 $28.53 $27.30 $28.53 $27.51 11,012
2020-02-28 $26.83 $27.33 $26.44 $27.24 $26.27 320,314
2020-02-27 $28.31 $28.61 $27.56 $27.56 $26.58 984,749
2020-02-26 $29.00 $29.39 $28.75 $28.84 $27.81 381,081
2020-02-25 $29.88 $29.88 $28.90 $28.95 $27.92 5,265
2020-02-24 $29.91 $30.06 $29.68 $29.79 $28.73 726,176
2020-02-21 $30.86 $30.86 $30.69 $30.74 $29.65 8,624
2020-02-20 $31.47 $31.47 $30.86 $31.08 $29.97 354,960
2020-02-19 $31.15 $31.20 $31.13 $31.16 $30.05 30,580
2020-02-18 $31.10 $31.10 $30.95 $31.00 $29.90 18,599
2020-02-14 $31.03 $31.03 $30.94 $31.03 $29.93 9,077
2020-02-13 $30.93 $30.96 $30.80 $30.92 $29.82 5,980
2020-02-12 $31.03 $31.03 $30.86 $30.94 $29.84 3,352
2020-02-11 $30.90 $30.96 $30.77 $30.79 $29.69 16,343
2020-02-10 $30.52 $30.74 $30.52 $30.74 $29.64 15,354
2020-02-07 $30.50 $30.58 $30.47 $30.47 $29.38 6,636
2020-02-06 $30.74 $30.74 $30.63 $30.63 $29.54 2,978
2020-02-05 $30.45 $30.54 $30.38 $30.50 $29.42 12,368
2020-02-04 $30.27 $30.36 $30.26 $30.26 $29.18 6,285
2020-02-03 $29.80 $29.92 $29.80 $29.87 $28.80 3,553
2020-01-31 $29.76 $29.76 $29.44 $29.50 $28.45 11,589
2020-01-30 $29.86 $30.00 $29.75 $30.00 $28.93 21,103
2020-01-29 $29.96 $30.00 $29.87 $29.87 $28.80 4,828
2020-01-28 $29.84 $29.95 $29.67 $29.90 $28.84 9,959
2020-01-27 $29.56 $29.69 $29.56 $29.59 $28.54 3,311
2020-01-24 $30.46 $30.46 $29.96 $30.02 $28.95 48,452
2020-01-23 $30.23 $30.26 $30.21 $30.26 $29.18 1,758
2020-01-22 $30.39 $30.39 $30.24 $30.24 $29.16 5,744
2020-01-21 $30.23 $30.29 $30.19 $30.19 $29.11 5,772
2020-01-17 $30.26 $30.26 $30.15 $30.25 $29.18 3,797
2020-01-16 $30.07 $30.09 $30.00 $30.09 $29.02 5,158
2020-01-15 $29.87 $29.94 $29.84 $29.84 $28.78 3,141
2020-01-14 $29.87 $29.87 $29.75 $29.75 $28.69 3,146
2020-01-13 $29.75 $29.77 $29.66 $29.77 $28.71 4,166
2020-01-10 $29.71 $29.73 $29.59 $29.59 $28.53 2,178
2020-01-09 $29.65 $29.65 $29.56 $29.61 $28.56 1,277
2020-01-08 $29.46 $29.55 $29.42 $29.42 $28.37 3,369
2020-01-07 $29.37 $29.37 $29.24 $29.25 $28.21 3,734
2020-01-06 $29.25 $29.33 $29.17 $29.33 $28.29 4,396
2020-01-03 $29.28 $29.29 $29.24 $29.27 $28.23 2,472
2020-01-02 $29.29 $29.44 $29.28 $29.44 $28.39 1,448
2019-12-31 $29.07 $29.21 $29.07 $29.21 $28.17 22,489
2019-12-30 $29.46 $29.46 $29.12 $29.14 $28.10 3,523,826
2019-12-27 $29.36 $29.38 $29.36 $29.36 $28.31 2,036
2019-12-26 $29.31 $29.32 $29.26 $29.32 $28.27 5,500
2019-12-24 $29.35 $29.35 $29.22 $29.23 $28.19 1,721
2019-12-23 $29.32 $29.32 $29.25 $29.25 $28.21 5,084
2019-12-20 $29.27 $29.28 $29.26 $29.28 $28.24 1,285
2019-12-19 $29.12 $29.19 $29.11 $29.19 $28.02 15,494
2019-12-18 $29.09 $29.09 $29.08 $29.09 $27.93 6,712,043
2019-12-17 $29.24 $29.24 $29.09 $29.09 $27.93 3,822
2019-12-16 $29.16 $29.16 $29.11 $29.11 $27.95 644
2019-12-13 $28.93 $28.93 $28.93 $28.93 $27.78 159
2019-12-12 $28.92 $28.92 $28.87 $28.89 $27.74 4,940
2019-12-11 $28.65 $28.65 $28.58 $28.65 $27.50 689
2019-12-10 $28.69 $28.69 $28.57 $28.57 $27.43 4,449
2019-12-09 $28.66 $28.66 $28.61 $28.61 $27.47 999
2019-12-06 $28.66 $28.69 $28.65 $28.65 $27.51 1,963
2019-12-05 $28.33 $28.39 $28.30 $28.39 $27.26 455
2019-12-04 $28.37 $28.39 $28.36 $28.36 $27.23 1,870
2019-12-03 $28.00 $28.16 $28.00 $28.16 $27.04 1,609
2019-12-02 $28.33 $28.36 $28.28 $28.33 $27.20 4,476
2019-11-29 $28.90 $28.90 $28.55 $28.55 $27.41 1,877
2019-11-27 $28.59 $28.66 $28.59 $28.66 $27.51 1,859
2019-11-26 $28.52 $28.58 $28.52 $28.58 $27.44 633
2019-11-25 $28.43 $28.46 $28.42 $28.46 $27.33 6,910
2019-11-22 $28.26 $28.26 $28.16 $28.23 $27.11 1,408
2019-11-21 $28.35 $28.35 $28.12 $28.18 $27.06 11,487
2019-11-20 $28.35 $28.35 $28.23 $28.23 $27.10 7,964
2019-11-19 $28.29 $28.33 $28.29 $28.30 $27.17 1,363
2019-11-18 $28.25 $28.33 $28.24 $28.29 $27.16 6,824
2019-11-15 $28.28 $28.28 $28.17 $28.27 $27.14 5,759
2019-11-14 $28.08 $28.08 $27.95 $28.08 $26.96 5,068
2019-11-13 $27.92 $28.02 $27.92 $28.00 $26.89 2,218
2019-11-12 $28.00 $28.05 $27.91 $27.94 $26.82 7,779
2019-11-11 $27.89 $27.91 $27.89 $27.91 $26.79 4,876
2019-11-08 $27.89 $27.95 $27.89 $27.95 $26.83 2,439
2019-11-07 $27.98 $27.98 $27.84 $27.84 $26.73 3,267
2019-11-06 $27.76 $27.80 $27.76 $27.80 $26.69 2,792
2019-11-05 $27.83 $27.83 $27.75 $27.77 $26.66 7,830
2019-11-04 $27.87 $27.87 $27.80 $27.83 $26.72 2,149
2019-11-01 $27.71 $27.74 $27.70 $27.74 $26.64 766
2019-10-31 $27.72 $27.72 $27.45 $27.52 $26.42 2,866
2019-10-30 $27.58 $27.66 $27.56 $27.66 $26.56 1,223
2019-10-29 $27.61 $27.63 $27.56 $27.56 $26.47 8,108
2019-10-28 $27.62 $27.62 $27.55 $27.55 $26.46 1,334
2019-10-25 $27.44 $27.44 $27.40 $27.40 $26.31 1,237
2019-10-24 $27.27 $27.29 $27.27 $27.28 $26.19 873
2019-10-23 $27.11 $27.17 $27.11 $27.16 $26.08 1,360
2019-10-22 $27.38 $27.38 $27.12 $27.12 $26.04 3,314
2019-10-21 $27.25 $27.25 $27.17 $27.22 $26.13 2,927
2019-10-18 $27.12 $27.14 $27.10 $27.10 $26.02 1,887
2019-10-17 $27.29 $27.29 $27.18 $27.18 $26.09 835
2019-10-16 $27.12 $27.14 $27.11 $27.12 $26.04 859
2019-10-15 $27.22 $27.23 $27.18 $27.20 $26.11 5,820
2019-10-14 $26.97 $26.98 $26.92 $26.94 $25.86 2,306
2019-10-11 $26.99 $26.99 $26.99 $26.99 $25.91 161
2019-10-10 $26.58 $26.76 $26.58 $26.70 $25.63 6,817
2019-10-09 $26.50 $26.54 $26.47 $26.53 $25.47 2,105
2019-10-08 $26.62 $26.62 $26.29 $26.29 $25.24 4,295
2019-10-07 $26.74 $26.77 $26.72 $26.72 $25.66 469
2019-10-04 $26.59 $26.82 $26.57 $26.82 $25.75 961
2019-10-03 $26.09 $26.42 $26.09 $26.42 $25.37 1,993
2019-10-02 $26.39 $26.41 $26.23 $26.23 $25.18 1,432
2019-10-01 $26.99 $26.99 $26.72 $26.73 $25.66 5,721
2019-09-30 $27.03 $27.10 $27.03 $27.07 $25.99 5,812
2019-09-27 $27.27 $27.27 $26.91 $26.91 $25.84 812
2019-09-26 $27.02 $27.13 $27.02 $27.09 $26.01 3,017
2019-09-25 $26.90 $27.14 $26.87 $27.13 $26.05 9,947
2019-09-24 $27.23 $27.23 $26.89 $26.93 $25.86 7,672
2019-09-23 $27.05 $27.19 $27.05 $27.14 $26.06 1,495
2019-09-20 $27.30 $27.30 $27.10 $27.13 $26.05 872
2019-09-19 $27.41 $27.48 $27.35 $27.35 $26.16 3,087
2019-09-18 $27.25 $27.33 $27.16 $27.32 $26.13 11,480
2019-09-17 $27.29 $27.34 $27.25 $27.32 $26.13 18,690
2019-09-16 $27.20 $27.24 $27.20 $27.23 $26.04 2,104
2019-09-13 $27.35 $27.40 $27.32 $27.32 $26.13 2,407
2019-09-12 $27.37 $27.40 $27.29 $27.34 $26.15 3,636
2019-09-11 $27.10 $27.21 $27.10 $27.21 $26.02 4,551,481
2019-09-10 $26.92 $27.01 $26.92 $27.00 $25.82 1,549
2019-09-09 $27.16 $27.16 $27.03 $27.09 $25.91 3,310
2019-09-06 $27.18 $27.18 $27.14 $27.14 $25.96 219
2019-09-05 $27.14 $27.14 $27.12 $27.13 $25.94 1,626
2019-09-04 $26.66 $26.78 $26.66 $26.78 $25.61 289
2019-09-03 $26.61 $26.61 $26.44 $26.53 $25.37 20,950
2019-08-30 $26.68 $26.70 $26.68 $26.70 $25.53 1,420,417
2019-08-29 $26.65 $26.72 $26.65 $26.69 $25.52 1,174
2019-08-28 $26.26 $26.35 $26.26 $26.35 $25.20 735
2019-08-27 $26.25 $26.25 $26.22 $26.22 $25.08 376
2019-08-26 $26.10 $26.20 $26.10 $26.20 $25.05 23,943
2019-08-23 $26.64 $26.64 $25.87 $25.87 $24.74 5,338
2019-08-22 $26.65 $26.66 $26.58 $26.66 $25.50 1,933
2019-08-21 $26.68 $26.68 $26.64 $26.67 $25.51 415
2019-08-20 $26.58 $26.62 $26.44 $26.44 $25.29 3,959
2019-08-19 $26.57 $26.67 $26.57 $26.66 $25.50 1,867
2019-08-16 $26.17 $26.35 $26.17 $26.33 $25.18 2,209
2019-08-15 $25.95 $25.96 $25.76 $25.96 $24.83 7,034
2019-08-14 $26.03 $26.03 $25.88 $25.88 $24.75 2,104
2019-08-13 $26.56 $26.65 $26.56 $26.58 $25.42 805
2019-08-12 $26.50 $26.50 $26.39 $26.39 $25.24 1,500
2019-08-09 $26.59 $26.62 $26.57 $26.57 $25.41 440
2019-08-08 $26.52 $26.68 $26.52 $26.68 $25.52 703
2019-08-07 $25.97 $26.23 $25.97 $26.22 $25.07 7,274
2019-08-06 $26.06 $26.18 $26.06 $26.18 $25.04 11,368
2019-08-05 $26.32 $26.32 $25.79 $25.87 $24.74 2,658
2019-08-02 $26.57 $26.61 $26.57 $26.61 $25.45 662
2019-08-01 $26.95 $26.95 $26.80 $26.80 $25.63 195
2019-07-31 $27.25 $27.31 $27.03 $27.03 $25.85 4,944
2019-07-30 $27.32 $27.36 $27.28 $27.28 $26.09 1,762
2019-07-29 $27.31 $27.38 $27.31 $27.38 $26.18 428
2019-07-26 $27.31 $27.40 $27.31 $27.40 $26.20 792
2019-07-25 $27.06 $27.10 $27.05 $27.07 $25.89 2,458
2019-07-24 $27.06 $27.16 $27.04 $27.16 $25.97 12,886
2019-07-23 $26.92 $27.02 $26.88 $27.02 $25.84 8,301
2019-07-22 $26.89 $26.89 $26.82 $26.82 $25.65 4,429
2019-07-19 $27.00 $27.00 $26.80 $26.80 $25.63 2,466
2019-07-18 $26.81 $26.95 $26.79 $26.93 $25.75 9,624
2019-07-17 $26.96 $26.96 $26.87 $26.87 $25.70 1,988
2019-07-16 $27.06 $27.09 $27.06 $27.07 $25.89 3,506
2019-07-15 $27.25 $27.25 $27.13 $27.14 $25.96 586
2019-07-12 $27.13 $27.13 $27.13 $27.13 $25.94 21
2019-07-11 $26.97 $27.01 $26.97 $27.01 $25.83 3,603
2019-07-10 $26.90 $26.94 $26.90 $26.94 $25.76 878
2019-07-09 $26.79 $26.83 $26.78 $26.83 $25.66 1,039
2019-07-08 $26.95 $26.95 $26.78 $26.82 $25.65 7,198
2019-07-05 $26.88 $27.00 $26.88 $26.92 $25.74 3,379
2019-07-03 $26.95 $27.03 $26.89 $27.02 $25.84 45,090
2019-07-02 $26.68 $26.75 $26.68 $26.75 $25.58 917
2019-07-01 $26.85 $26.85 $26.61 $26.70 $25.53 661
2019-06-28 $26.42 $26.47 $26.42 $26.47 $25.32 1,337
2019-06-27 $26.47 $26.47 $26.44 $26.45 $25.19 14,890
2019-06-26 $26.42 $26.48 $26.36 $26.36 $25.10 1,122
2019-06-25 $26.56 $26.56 $26.42 $26.42 $25.16 753
2019-06-24 $26.71 $26.71 $26.71 $26.71 $25.43 71
2019-06-21 $26.81 $26.84 $26.77 $26.79 $25.51 830
2019-06-20 $26.86 $26.86 $26.72 $26.81 $25.53 2,929
2019-06-19 $26.43 $26.54 $26.41 $26.54 $25.27 676
2019-06-18 $26.47 $26.53 $26.39 $26.39 $25.13 2,866
2019-06-17 $26.27 $26.27 $26.17 $26.17 $24.92 2,125
2019-06-14 $26.22 $26.22 $26.22 $26.22 $24.96 2
2019-06-13 $26.20 $26.25 $26.20 $26.20 $24.94 261
2019-06-12 $26.20 $26.20 $26.11 $26.12 $24.87 3,955
2019-06-11 $26.11 $26.16 $26.11 $26.14 $24.89 4,360
2019-06-10 $26.27 $26.27 $26.16 $26.16 $24.91 2,138
2019-06-07 $26.09 $26.09 $26.09 $26.09 $24.84 84
2019-06-06 $25.88 $25.88 $25.84 $25.84 $24.60 1,428
2019-06-05 $25.58 $25.66 $25.54 $25.66 $24.43 6,424
2019-06-04 $25.20 $25.42 $25.20 $25.42 $24.21 2,338
2019-06-03 $25.04 $25.05 $24.84 $24.92 $23.72 12,860
2019-05-31 $24.99 $25.06 $24.97 $24.98 $23.78 2,257
2019-05-30 $25.33 $25.33 $25.26 $25.26 $24.05 1,000
2019-05-29 $25.21 $25.23 $25.20 $25.21 $24.00 561
2019-05-28 $25.70 $25.70 $25.43 $25.43 $24.21 19,165
2019-05-24 $25.80 $25.80 $25.62 $25.63 $24.41 7,397
2019-05-23 $25.77 $25.77 $25.52 $25.59 $24.37 1,482
2019-05-22 $25.89 $25.89 $25.88 $25.88 $24.64 21,603,172
2019-05-21 $25.95 $25.97 $25.93 $25.93 $24.69 18,208
2019-05-20 $25.73 $25.73 $25.73 $25.73 $24.50 97
2019-05-17 $25.95 $25.95 $25.91 $25.91 $24.67 501
2019-05-16 $26.05 $26.05 $26.03 $26.03 $24.79 4,380
2019-05-15 $25.61 $25.77 $25.61 $25.77 $24.54 390
2019-05-14 $25.60 $25.60 $25.60 $25.60 $24.38 87
2019-05-13 $25.39 $25.42 $25.37 $25.37 $24.16 1,711
2019-05-10 $25.67 $25.91 $25.48 $25.91 $24.67 3,596
2019-05-09 $25.81 $25.81 $25.81 $25.81 $24.57 56
2019-05-08 $26.00 $26.00 $25.91 $25.91 $24.67 184
2019-05-07 $25.95 $25.95 $25.82 $25.94 $24.70 844
2019-05-06 $26.35 $26.35 $26.35 $26.35 $25.09 75
2019-05-03 $26.36 $26.46 $26.35 $26.46 $25.19 606
2019-05-02 $26.18 $26.18 $26.18 $26.18 $24.93 12
2019-05-01 $26.27 $26.27 $26.27 $26.27 $25.01 15
2019-04-30 $26.38 $26.53 $26.38 $26.53 $25.26 832
2019-04-29 $26.54 $26.56 $26.54 $26.54 $25.27 1,431
2019-04-26 $26.51 $26.51 $26.51 $26.51 $25.24 11
2019-04-25 $26.42 $26.44 $26.41 $26.43 $25.17 318
2019-04-24 $26.48 $26.50 $26.48 $26.49 $25.22 2,857
2019-04-23 $26.49 $26.49 $26.49 $26.49 $25.22 143
2019-04-22 $26.29 $26.29 $26.29 $26.29 $25.03 18
2019-04-18 $26.27 $26.27 $26.27 $26.27 $25.01 50
2019-04-17 $26.26 $26.26 $26.20 $26.20 $24.95 101
2019-04-16 $26.31 $26.31 $26.26 $26.26 $25.01 242
2019-04-15 $26.22 $26.26 $26.22 $26.26 $25.00 104
2019-04-12 $26.24 $26.26 $26.24 $26.26 $25.01 214
2019-04-11 $26.18 $26.18 $26.07 $26.07 $24.82 257
2019-04-10 $26.04 $26.04 $26.04 $26.04 $24.80 499
2019-04-09 $25.90 $25.90 $25.90 $25.90 $24.66 8
2019-04-08 $26.09 $26.09 $26.09 $26.09 $24.84 43
2019-04-05 $26.07 $26.07 $26.07 $26.07 $24.83 14
2019-04-04 $25.93 $25.97 $25.93 $25.97 $24.73 1,416
2019-04-03 $25.96 $25.96 $25.96 $25.96 $24.72 0
2019-04-02 $25.83 $25.88 $25.83 $25.88 $24.64 115
2019-04-01 $25.81 $25.88 $25.80 $25.88 $24.64 1,359
2019-03-29 $25.52 $25.58 $25.52 $25.58 $24.35 2,003
2019-03-28 $25.41 $25.41 $25.41 $25.41 $24.20 27
2019-03-27 $25.39 $25.39 $25.28 $25.31 $24.10 278
2019-03-26 $25.48 $25.48 $25.37 $25.41 $24.20 252
2019-03-25 $25.20 $25.24 $25.20 $25.24 $24.03 528
2019-03-22 $25.34 $25.34 $25.27 $25.27 $24.06 270
2019-03-21 $25.65 $25.71 $25.59 $25.71 $24.48 677
2019-03-20 $25.41 $25.49 $25.41 $25.49 $24.27 136
2019-03-19 $25.66 $25.66 $25.54 $25.54 $24.31 151
2019-03-18 $25.51 $25.59 $25.51 $25.57 $24.35 4,102
2019-03-15 $25.54 $25.54 $25.48 $25.48 $24.26 2,141
2019-03-14 $25.37 $25.37 $25.37 $25.37 $24.15 201
2019-03-13 $25.38 $25.38 $25.38 $25.38 $24.17 42
2019-03-12 $25.25 $25.28 $25.21 $25.21 $24.00 514
2019-03-11 $25.08 $25.12 $25.08 $25.12 $23.91 2,000
2019-03-08 $24.75 $24.75 $24.75 $24.75 $23.57 33
2019-03-07 $24.81 $24.81 $24.81 $24.81 $23.62 34,000,001

Xtrackers MSCI USA ESG Leaders Equity ETF (USSG) News Headlines

Recent Xtrackers MSCI USA ESG Leaders Equity ETF (USSG) News
Similar Companies to Xtrackers MSCI USA ESG Leaders Equity ETF (USSG) 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.