Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) Exchange: NYSE ARCA

Data as of May 1, 2024

$26.73 ($-0.01) -0.05%

Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF - Daily Information
Click for more stock information on Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF.
Daily Information Data
Date May 1, 2024
Open $26.73
Previous Close $26.73
High $26.73
Low $26.73
Adjusted Open $26.73
Previous Adjusted Close $26.73
Adjusted High $26.73
Adjusted Low $26.73

About Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to reflect the price fluctuation and performance of small-cap companies in the China A-Share market and is composed of the 500 smallest and most liquid stocks in the China A-Share market. DBX Advisors LLC (the “Adviser”) expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will be 95% or better. A figure of 100% would indicate perfect correlation. A-Shares are equity securities issued by companies incorporated in mainland China and are denominated and traded in renminbi (“RMB”) on the Shenzhen and Shanghai Stock Exchanges. Under current regulations in the People’s Republic of China (“China” or the “PRC”), foreign investors can invest in the domestic PRC securities markets through certain market-access programs. These programs include the Qualified Foreign Institutional Investor (“QFII”) or a Renminbi Qualified Foreign Institutional Investor (“RQFII”) licenses obtained from the China Securities Regulatory Commission (“CSRC”). QFII and RQFII investors have also been granted a specific aggregate dollar amount investment quota by China’s State Administration of Foreign Exchange (“SAFE”) to invest foreign freely convertible currencies (in the case of a QFII) and RMB (in the case of an RQFII) in the PRC for the purpose of investing in the PRC’s domestic securities markets. Harvest Global Investments Limited (“HGI” or the “Sub-Adviser”) is a licensed RQFII and has been granted RQFII quota for the Fund’s investments. The Sub-Adviser, on behalf of the Fund, may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges up to the specified quota amount. The Sub-Adviser may apply or file for an increase of the initial RQFII quota subject to certain conditions, including the use of all or substantially all of the initial quota. There is no guarantee that an application for additional quota will be granted or a filing for additional quota will not be revoked. The Fund may also invest in A-Shares listed and traded on the Shanghai Stock Exchange and Shenzhen Stock Exchange through the Shanghai – Hong Kong and Shenzhen – Hong Kong Stock Connect programs (“Stock Connect”). Stock Connect is a securities trading and clearing program between either the Shanghai Stock Exchange or Shenzhen Stock Exchange, and The Stock Exchange of Hong Kong Limited (“SEHK”), China Securities Depository and Clearing Corporation Limited and Hong Kong Securities Clearing Company Limited. Stock Connect is designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Trading through Stock Connect is subject to a daily quota (“Daily Quota”), which limits the maximum daily net purchases on any particular day by Hong Kong investors (and foreign investors trading through Hong Kong) trading PRC listed securities and PRC investors trading Hong Kong listed securities trading through the relevant Stock Connect. Accordingly, the Fund’s direct investments in A-Shares will be limited by the quota allocated to the RQFII, i.e., HGI, or QFII, and by the Daily Quota that limits total purchases through Stock Connect. Investment companies are not currently within the types of entities that are eligible for an RQFII or QFII license. The Sub-Adviser expects to use a full replication indexing strategy to seek to track the Underlying Index. As such, the Sub-Adviser expects to invest 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 Sub-Adviser to acquire component securities due to limited availability or regulatory restrictions, the Sub-Adviser 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 the Sub-Adviser is using a representative sampling indexing strategy. The Fund will normally invest at least 80% of its total assets in securities of issuers that comprise the Underlying Index. The Fund will seek to achieve its investment objective by primarily investing directly in A-Shares. Because the Fund does not satisfy the criteria to qualify as an RQFII or QFII itself, the Fund intends to invest directly in A-Shares via the quota granted to the Sub-Adviser and may also invest through Stock Connect. While the Fund intends to invest primarily and directly in A-Shares, the Fund also may invest in securities of issuers not included in the Underlying Index, futures contracts, swap contracts and other types of derivative instruments, and other pooled investment vehicles, including affiliated and/or foreign investment companies, that the Adviser and/or Sub-Adviser believes will help the Fund to achieve its investment objective. The remainder of the Fund’s assets will be invested primarily in money market instruments and cash equivalents. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in A-Shares of Chinese small-cap issuers or in derivative instruments and other securities that provide investment exposure to A-Shares of Chinese small-cap issuers. As of July 31, 2018, the Underlying Index consisted of 500 securities with an average market capitalization of approximately $2.0 billion and a minimum market capitalization of approximately $441 million. 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 the Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the industrials (20.9%), information technology (19.0%) and basic materials (16.5%) sectors.

Historical Stock Data for Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)

Date Open High Low Close Adj.Close Volume
2024-05-01 $26.73 $26.73 $26.73 $26.73 $26.73 31
2024-04-30 $26.77 $26.77 $26.74 $26.74 $26.74 794
2024-04-29 $27.21 $27.21 $27.00 $27.18 $27.18 2,128
2024-04-26 $26.49 $26.49 $26.43 $26.46 $26.46 9,180
2024-04-25 $25.89 $25.89 $25.89 $25.89 $25.89 104
2024-04-24 $25.70 $25.86 $25.70 $25.85 $25.85 2,305
2024-04-23 $25.75 $25.75 $25.63 $25.66 $25.66 13,106
2024-04-22 $26.02 $26.09 $26.02 $26.04 $26.04 1,667
2024-04-19 $26.33 $26.36 $26.32 $26.36 $26.36 4,257
2024-04-18 $26.65 $26.65 $26.46 $26.47 $26.47 1,799
2024-04-17 $26.19 $26.48 $26.19 $26.45 $26.45 1,669
2024-04-16 $25.57 $25.64 $25.56 $25.64 $25.64 1,471
2024-04-15 $26.17 $26.38 $26.17 $26.31 $26.31 1,440
2024-04-12 $25.97 $25.99 $25.94 $25.95 $25.95 2,233
2024-04-11 $25.98 $26.21 $25.98 $26.21 $26.21 955
2024-04-10 $25.98 $25.99 $25.96 $25.98 $25.98 1,351
2024-04-09 $26.50 $26.50 $26.49 $26.50 $26.50 3,537
2024-04-08 $26.19 $26.33 $26.19 $26.29 $26.29 3,459
2024-04-05 $26.54 $26.66 $26.54 $26.66 $26.66 548
2024-04-04 $26.68 $26.85 $26.67 $26.67 $26.67 7,226
2024-04-03 $26.73 $26.75 $26.73 $26.75 $26.75 638
2024-04-02 $26.73 $26.74 $26.72 $26.74 $26.74 1,162
2024-04-01 $26.75 $26.84 $26.74 $26.78 $26.78 4,549
2024-03-28 $25.94 $26.00 $25.91 $25.92 $25.92 15,520
2024-03-27 $25.61 $25.66 $25.58 $25.61 $25.61 6,775
2024-03-26 $26.11 $26.20 $26.11 $26.15 $26.15 2,418
2024-03-25 $26.50 $26.50 $26.22 $26.28 $26.28 10,847
2024-03-22 $26.67 $26.72 $26.65 $26.67 $26.67 17,295
2024-03-21 $27.18 $27.19 $27.13 $27.17 $27.17 30,739
2024-03-20 $27.40 $27.40 $27.36 $27.39 $27.39 3,551
2024-03-19 $27.30 $27.34 $27.21 $27.33 $27.33 25,237
2024-03-18 $27.34 $27.59 $27.34 $27.53 $27.53 82,254
2024-03-15 $26.99 $26.99 $26.95 $26.97 $26.97 5,066
2024-03-14 $26.57 $26.66 $26.57 $26.63 $26.63 2,132
2024-03-13 $26.89 $26.94 $26.84 $26.84 $26.84 7,086
2024-03-12 $26.92 $26.92 $26.90 $26.90 $26.90 279
2024-03-11 $26.90 $27.15 $26.90 $27.14 $27.14 5,422
2024-03-08 $26.55 $26.55 $26.44 $26.46 $26.46 2,621
2024-03-07 $26.47 $26.47 $26.13 $26.17 $26.17 16,322
2024-03-06 $26.65 $26.65 $26.50 $26.50 $26.50 2,364
2024-03-05 $26.60 $26.60 $26.39 $26.42 $26.42 2,716
2024-03-04 $26.68 $26.68 $26.58 $26.61 $26.61 1,991
2024-03-01 $26.50 $26.64 $26.50 $26.62 $26.62 1,790
2024-02-29 $26.46 $26.46 $26.41 $26.41 $26.41 2,561
2024-02-28 $25.38 $25.72 $25.38 $25.69 $25.69 5,988
2024-02-27 $26.36 $26.42 $26.36 $26.38 $26.38 2,773
2024-02-26 $25.82 $25.82 $25.75 $25.76 $25.76 532
2024-02-23 $25.87 $25.87 $25.74 $25.79 $25.79 8,826
2024-02-22 $25.77 $25.77 $25.62 $25.68 $25.68 6,642
2024-02-21 $25.62 $25.66 $25.48 $25.48 $25.48 5,025
2024-02-20 $25.90 $25.90 $25.60 $25.62 $25.62 5,683
2024-02-16 $25.84 $26.07 $25.79 $25.96 $25.96 37,223
2024-02-15 $25.80 $25.80 $25.57 $25.58 $25.58 18,780
2024-02-14 $25.54 $25.57 $25.48 $25.57 $25.57 1,733
2024-02-13 $25.49 $25.49 $25.46 $25.48 $25.48 536
2024-02-12 $25.62 $25.64 $25.60 $25.60 $25.60 2,057
2024-02-09 $25.43 $25.43 $25.32 $25.41 $25.41 4,694
2024-02-08 $25.60 $25.60 $25.43 $25.46 $25.46 8,882
2024-02-07 $25.00 $25.63 $25.00 $25.60 $25.60 49,496
2024-02-06 $23.96 $24.03 $23.81 $23.99 $23.99 15,026
2024-02-05 $22.10 $22.13 $22.02 $22.03 $22.03 22,362
2024-02-02 $22.75 $22.75 $22.41 $22.41 $22.41 10,995
2024-02-01 $23.36 $23.39 $23.32 $23.37 $23.37 3,450
2024-01-31 $23.71 $23.71 $23.44 $23.44 $23.44 7,892
2024-01-30 $24.14 $24.14 $23.89 $23.98 $23.98 6,040
2024-01-29 $24.46 $24.57 $24.40 $24.44 $24.44 11,217
2024-01-26 $25.13 $25.13 $25.11 $25.13 $25.13 3,692
2024-01-25 $25.48 $25.48 $25.27 $25.31 $25.31 6,576
2024-01-24 $25.34 $25.34 $25.10 $25.12 $25.12 9,993
2024-01-23 $24.43 $24.45 $24.32 $24.45 $24.45 7,804
2024-01-22 $23.93 $23.93 $23.66 $23.72 $23.72 12,035
2024-01-19 $24.89 $25.02 $24.89 $24.99 $24.99 5,314
2024-01-18 $24.99 $24.99 $24.95 $24.95 $24.95 2,524
2024-01-17 $25.02 $25.02 $24.92 $25.00 $25.00 3,779
2024-01-16 $25.88 $25.88 $25.62 $25.62 $25.62 877
2024-01-12 $26.12 $26.12 $25.88 $25.88 $25.88 1,811
2024-01-11 $25.84 $25.98 $25.84 $25.96 $25.96 2,443
2024-01-10 $25.79 $25.79 $25.59 $25.63 $25.63 5,829
2024-01-09 $25.77 $25.77 $25.69 $25.69 $25.69 3,331
2024-01-08 $25.82 $25.88 $25.71 $25.80 $25.80 6,139
2024-01-05 $26.39 $26.39 $26.27 $26.31 $26.31 8,890
2024-01-04 $26.67 $26.67 $26.58 $26.58 $26.58 1,504
2024-01-03 $26.90 $26.93 $26.89 $26.93 $26.93 3,525
2024-01-02 $26.93 $26.99 $26.89 $26.95 $26.95 7,962
2023-12-29 $27.20 $27.22 $27.18 $27.21 $27.21 2,724
2023-12-28 $26.99 $27.07 $26.99 $27.06 $27.06 3,938
2023-12-27 $26.33 $26.43 $26.33 $26.40 $26.40 10,381
2023-12-26 $26.27 $26.38 $26.27 $26.33 $26.33 4,699
2023-12-22 $26.61 $26.61 $26.57 $26.59 $26.59 1,747
2023-12-21 $26.78 $26.81 $26.78 $26.81 $26.81 1,213
2023-12-20 $26.41 $26.55 $26.41 $26.43 $26.43 4,820
2023-12-19 $27.10 $27.10 $27.04 $27.08 $27.08 9,039
2023-12-18 $26.86 $27.05 $26.86 $26.95 $26.95 1,578
2023-12-15 $27.29 $27.41 $27.29 $27.30 $27.30 1,291
2023-12-14 $28.01 $28.01 $27.93 $27.93 $27.75 662
2023-12-13 $27.50 $27.90 $27.50 $27.87 $27.87 9,321
2023-12-12 $28.00 $28.00 $27.79 $27.85 $27.85 2,062
2023-12-11 $27.80 $28.01 $27.80 $28.01 $28.01 1,671
2023-12-08 $27.58 $27.58 $27.51 $27.51 $27.51 1,447
2023-12-07 $27.70 $27.75 $27.55 $27.55 $27.55 18,065
2023-12-06 $27.43 $27.63 $27.43 $27.55 $27.55 5,222
2023-12-05 $27.52 $27.58 $27.50 $27.55 $27.55 1,288
2023-12-04 $28.00 $28.05 $28.00 $28.05 $28.05 993
2023-12-01 $28.01 $28.17 $28.01 $28.17 $28.17 776
2023-11-30 $27.97 $28.01 $27.95 $28.01 $28.01 1,417
2023-11-29 $28.14 $28.14 $28.05 $28.08 $28.08 2,311
2023-11-28 $28.38 $28.38 $28.29 $28.33 $28.33 7,589
2023-11-27 $28.11 $28.11 $28.11 $28.11 $28.11 152
2023-11-24 $28.20 $28.20 $28.20 $28.20 $28.20 183
2023-11-22 $28.08 $28.09 $28.08 $28.09 $28.09 101
2023-11-21 $28.52 $28.52 $28.45 $28.47 $28.47 1,865
2023-11-20 $28.71 $28.71 $28.62 $28.63 $28.63 1,599
2023-11-17 $28.03 $28.30 $28.03 $28.26 $28.26 1,472
2023-11-16 $27.70 $27.89 $27.70 $27.83 $27.83 2,226
2023-11-15 $28.32 $28.32 $28.32 $28.32 $28.32 900
2023-11-14 $28.26 $28.32 $28.20 $28.32 $28.32 713
2023-11-13 $27.86 $27.91 $27.84 $27.91 $27.91 12,771
2023-11-10 $27.60 $27.60 $27.55 $27.60 $27.60 1,522
2023-11-09 $27.63 $27.78 $27.61 $27.61 $27.61 3,194
2023-11-08 $27.86 $27.86 $27.82 $27.82 $27.82 1,462
2023-11-07 $27.85 $27.88 $27.85 $27.88 $27.88 175
2023-11-06 $27.98 $27.98 $27.79 $27.82 $27.82 4,165
2023-11-03 $27.20 $27.48 $27.20 $27.48 $27.48 2,073
2023-11-02 $27.00 $27.07 $27.00 $27.05 $27.05 1,386
2023-11-01 $27.27 $27.27 $27.13 $27.23 $27.23 1,493
2023-10-31 $27.09 $27.28 $27.06 $27.28 $27.28 4,395
2023-10-30 $27.32 $27.32 $27.20 $27.24 $27.24 1,753
2023-10-27 $26.82 $26.82 $26.82 $26.82 $26.82 96
2023-10-26 $26.51 $26.55 $26.48 $26.55 $26.55 2,097
2023-10-25 $26.39 $26.39 $26.37 $26.37 $26.37 1,104
2023-10-24 $26.50 $26.67 $26.49 $26.67 $26.67 493
2023-10-23 $26.22 $26.22 $26.05 $26.12 $26.12 2,725
2023-10-20 $26.61 $26.61 $26.58 $26.59 $26.59 736
2023-10-19 $27.00 $27.00 $26.81 $26.81 $26.81 10,809
2023-10-18 $27.18 $27.18 $27.07 $27.12 $27.12 1,941
2023-10-17 $27.41 $27.59 $27.41 $27.59 $27.59 994
2023-10-16 $27.57 $27.69 $27.57 $27.69 $27.69 216
2023-10-13 $27.78 $27.78 $27.78 $27.78 $27.78 141
2023-10-12 $27.98 $27.98 $27.86 $27.86 $27.86 410
2023-10-11 $28.07 $28.07 $28.03 $28.04 $28.04 649
2023-10-10 $27.96 $28.07 $27.96 $28.07 $28.07 792
2023-10-09 $28.00 $28.04 $27.97 $28.04 $28.04 781
2023-10-06 $27.82 $28.13 $27.82 $28.10 $28.10 5,026
2023-10-05 $27.87 $27.90 $27.87 $27.90 $27.90 451
2023-10-04 $27.77 $27.83 $27.77 $27.79 $27.79 1,635
2023-10-03 $27.94 $27.96 $27.90 $27.92 $27.92 3,644
2023-10-02 $28.14 $28.20 $28.14 $28.17 $28.17 387
2023-09-29 $28.46 $28.46 $28.32 $28.33 $28.33 957
2023-09-28 $28.18 $28.18 $28.18 $28.18 $28.18 200
2023-09-27 $28.04 $28.06 $28.04 $28.04 $28.04 1,668
2023-09-26 $27.76 $27.96 $27.76 $27.92 $27.92 1,073
2023-09-25 $27.82 $28.01 $27.82 $27.96 $27.96 802
2023-09-22 $28.27 $28.30 $28.27 $28.28 $28.28 1,524
2023-09-21 $27.69 $27.71 $27.66 $27.67 $27.67 5,204
2023-09-20 $28.06 $28.06 $27.93 $27.93 $27.93 1,194
2023-09-19 $27.99 $28.12 $27.99 $28.12 $28.12 2,060
2023-09-18 $28.28 $28.32 $28.28 $28.32 $28.32 118
2023-09-15 $28.22 $28.25 $28.22 $28.22 $28.22 564
2023-09-14 $28.29 $28.31 $28.29 $28.31 $28.31 421
2023-09-13 $28.41 $28.41 $28.41 $28.41 $28.41 57
2023-09-12 $28.33 $28.60 $28.33 $28.60 $28.60 901
2023-09-11 $28.58 $28.60 $28.57 $28.60 $28.60 3,844
2023-09-08 $27.96 $27.96 $27.96 $27.96 $27.96 128
2023-09-07 $27.99 $27.99 $27.95 $27.95 $27.95 1,241
2023-09-06 $28.50 $28.58 $28.50 $28.54 $28.54 4,280
2023-09-05 $28.66 $28.66 $28.65 $28.65 $28.65 827
2023-09-01 $28.82 $28.82 $28.74 $28.75 $28.75 906
2023-08-31 $28.54 $28.54 $28.52 $28.54 $28.54 1,827
2023-08-30 $28.67 $28.68 $28.62 $28.64 $28.64 1,386
2023-08-29 $28.50 $28.72 $28.49 $28.72 $28.72 7,230
2023-08-28 $28.00 $28.10 $28.00 $28.06 $28.06 1,503
2023-08-25 $27.61 $27.70 $27.61 $27.70 $27.70 569
2023-08-24 $28.18 $28.18 $27.93 $27.97 $27.97 615
2023-08-23 $27.94 $28.00 $27.93 $28.00 $28.00 5,954
2023-08-22 $28.32 $28.32 $28.30 $28.30 $28.30 379
2023-08-21 $28.67 $28.67 $28.26 $28.35 $28.35 9,496
2023-08-18 $28.76 $28.76 $28.50 $28.52 $28.52 1,159
2023-08-17 $29.04 $29.04 $28.95 $28.99 $28.99 1,531
2023-08-16 $28.53 $28.72 $28.40 $28.63 $28.63 4,152
2023-08-15 $28.95 $28.97 $28.91 $28.97 $28.97 3,084
2023-08-14 $29.32 $29.42 $29.32 $29.40 $29.40 2,166
2023-08-11 $29.40 $29.40 $29.31 $29.32 $29.32 1,103
2023-08-10 $30.32 $30.32 $30.15 $30.15 $30.15 313
2023-08-09 $30.15 $30.16 $30.12 $30.12 $30.12 603
2023-08-08 $30.22 $30.33 $30.19 $30.33 $30.33 5,966
2023-08-07 $30.55 $30.55 $30.55 $30.55 $30.55 38
2023-08-04 $30.97 $31.00 $30.86 $30.86 $30.86 2,119
2023-08-03 $30.41 $30.80 $30.41 $30.80 $30.80 1,187
2023-08-02 $30.44 $30.44 $30.43 $30.43 $30.43 576
2023-08-01 $30.62 $30.62 $30.62 $30.62 $30.62 15
2023-07-31 $30.62 $30.92 $30.62 $30.92 $30.92 3,317
2023-07-28 $30.71 $30.77 $30.64 $30.73 $30.73 3,550
2023-07-27 $29.99 $30.01 $29.90 $29.93 $29.93 3,576
2023-07-26 $30.49 $30.49 $30.43 $30.44 $30.44 2,094
2023-07-25 $30.44 $30.59 $30.44 $30.51 $30.51 1,159
2023-07-24 $29.99 $30.07 $29.97 $30.06 $30.06 8,334
2023-07-21 $29.84 $29.84 $29.77 $29.77 $29.77 876
2023-07-20 $29.89 $29.89 $29.83 $29.83 $29.83 4,048
2023-07-19 $30.01 $30.01 $29.95 $29.95 $29.95 3,581
2023-07-18 $30.20 $30.20 $30.09 $30.09 $30.09 1,039
2023-07-17 $30.24 $30.25 $30.16 $30.25 $30.25 8,183
2023-07-14 $30.29 $30.48 $30.29 $30.38 $30.38 1,206
2023-07-13 $30.70 $30.70 $30.55 $30.68 $30.68 6,136
2023-07-12 $30.36 $30.36 $30.18 $30.21 $30.21 2,378
2023-07-11 $30.14 $30.24 $30.14 $30.24 $30.24 479
2023-07-10 $30.03 $30.03 $29.98 $29.98 $29.98 263
2023-07-07 $29.91 $29.92 $29.86 $29.86 $29.86 402
2023-07-06 $29.78 $29.78 $29.70 $29.74 $29.74 4,045
2023-07-05 $29.96 $29.96 $29.90 $29.90 $29.90 2,113
2023-07-03 $29.89 $30.03 $29.89 $30.01 $30.01 5,205
2023-06-30 $29.83 $29.87 $29.80 $29.84 $29.84 4,065
2023-06-29 $29.48 $29.55 $29.42 $29.51 $29.51 10,707
2023-06-28 $29.39 $29.52 $29.32 $29.49 $29.49 22,019
2023-06-27 $29.71 $29.74 $29.70 $29.74 $29.74 3,179
2023-06-26 $29.38 $29.39 $29.29 $29.29 $29.29 19,147
2023-06-23 $29.78 $29.78 $29.74 $29.76 $29.76 2,019
2023-06-22 $30.04 $30.04 $30.01 $30.03 $30.03 787
2023-06-21 $30.16 $30.16 $30.12 $30.12 $30.12 2,129
2023-06-20 $30.94 $30.94 $30.68 $30.68 $30.68 2,795
2023-06-16 $31.19 $31.19 $31.15 $31.16 $31.16 5,144
2023-06-15 $31.00 $31.06 $30.91 $31.06 $31.06 1,620
2023-06-14 $30.60 $30.67 $30.55 $30.55 $30.55 2,581
2023-06-13 $30.72 $30.72 $30.46 $30.46 $30.46 951
2023-06-12 $30.36 $30.39 $30.36 $30.39 $30.39 766
2023-06-09 $30.29 $30.29 $30.29 $30.29 $30.29 108
2023-06-08 $30.19 $30.29 $30.19 $30.29 $30.29 122
2023-06-07 $30.27 $30.27 $30.13 $30.13 $30.13 1,863
2023-06-06 $30.32 $30.39 $30.28 $30.36 $30.36 977
2023-06-05 $30.98 $30.98 $30.80 $30.86 $30.86 9,000
2023-06-02 $31.26 $31.26 $30.95 $30.95 $30.95 1,625
2023-06-01 $30.70 $30.77 $30.70 $30.76 $30.76 1,575
2023-05-31 $30.60 $30.64 $30.52 $30.63 $30.63 1,403
2023-05-30 $30.69 $30.69 $30.65 $30.65 $30.65 1,354
2023-05-26 $30.68 $30.74 $30.68 $30.72 $30.72 1,592
2023-05-25 $30.39 $30.39 $30.29 $30.29 $30.29 2,139
2023-05-24 $30.59 $30.59 $30.48 $30.48 $30.48 3,083
2023-05-23 $31.00 $31.00 $30.68 $30.71 $30.71 14,587
2023-05-22 $31.27 $31.27 $31.12 $31.18 $31.18 53,449
2023-05-19 $31.14 $31.18 $31.14 $31.16 $31.16 765
2023-05-18 $31.04 $31.04 $31.04 $31.04 $31.04 1,064
2023-05-17 $31.16 $31.16 $31.14 $31.14 $31.14 686
2023-05-16 $31.28 $31.28 $31.17 $31.18 $31.18 2,115
2023-05-15 $31.58 $31.72 $31.56 $31.72 $31.72 3,799
2023-05-12 $31.27 $31.27 $31.18 $31.19 $31.19 1,253
2023-05-11 $31.62 $31.66 $31.62 $31.66 $31.66 668
2023-05-10 $31.84 $31.84 $31.84 $31.84 $31.84 141
2023-05-09 $31.91 $31.95 $31.90 $31.95 $31.95 1,708
2023-05-08 $32.21 $32.23 $32.21 $32.23 $32.23 427
2023-05-05 $32.10 $32.15 $32.10 $32.12 $32.12 282
2023-05-04 $32.28 $32.37 $32.28 $32.37 $32.37 2,113
2023-05-03 $32.03 $32.03 $32.03 $32.03 $32.03 97
2023-05-02 $31.98 $32.03 $31.98 $32.03 $32.03 3,038
2023-05-01 $32.03 $32.03 $32.03 $32.03 $32.03 186
2023-04-28 $32.20 $32.31 $32.20 $32.31 $32.31 1,230
2023-04-27 $31.81 $31.81 $31.81 $31.81 $31.81 417
2023-04-26 $31.68 $31.68 $31.57 $31.59 $31.59 1,971
2023-04-25 $31.47 $31.47 $31.41 $31.42 $31.42 2,327
2023-04-24 $32.12 $32.17 $32.11 $32.16 $32.16 2,278
2023-04-21 $32.43 $32.43 $32.28 $32.34 $32.34 1,375
2023-04-20 $33.32 $33.40 $33.26 $33.26 $33.26 1,403
2023-04-19 $33.36 $33.36 $33.25 $33.31 $33.31 4,459
2023-04-18 $33.55 $33.55 $33.48 $33.50 $33.50 717
2023-04-17 $33.64 $33.64 $33.55 $33.55 $33.55 526
2023-04-14 $33.46 $33.46 $33.40 $33.40 $33.40 342
2023-04-13 $33.41 $33.50 $33.41 $33.47 $33.47 1,316
2023-04-12 $33.42 $33.44 $33.37 $33.37 $33.37 2,981
2023-04-11 $33.37 $33.37 $33.30 $33.30 $33.30 893
2023-04-10 $33.22 $33.24 $33.22 $33.24 $33.24 321
2023-04-06 $33.37 $33.43 $33.37 $33.42 $33.42 1,558
2023-04-05 $33.42 $33.42 $33.23 $33.26 $33.26 592
2023-04-04 $33.19 $33.36 $33.19 $33.35 $33.35 4,823
2023-04-03 $33.26 $33.40 $33.26 $33.36 $33.36 1,904
2023-03-31 $32.99 $32.99 $32.91 $32.93 $32.93 1,169
2023-03-30 $32.67 $32.79 $32.66 $32.73 $32.73 3,795
2023-03-29 $32.57 $32.57 $32.50 $32.50 $32.50 1,053
2023-03-28 $32.71 $32.72 $32.68 $32.72 $32.72 4,860
2023-03-27 $32.73 $32.79 $32.70 $32.77 $32.77 2,378
2023-03-24 $32.82 $32.86 $32.75 $32.86 $32.86 1,326
2023-03-23 $33.15 $33.15 $32.89 $32.97 $32.97 2,954
2023-03-22 $32.63 $32.70 $32.55 $32.55 $32.55 2,932
2023-03-21 $32.55 $32.55 $32.47 $32.49 $32.49 1,044
2023-03-20 $32.11 $32.22 $32.10 $32.22 $32.22 4,694
2023-03-17 $32.14 $32.14 $31.99 $32.04 $32.04 1,210
2023-03-16 $31.73 $31.95 $31.72 $31.95 $31.95 2,293
2023-03-15 $31.88 $32.10 $31.88 $32.10 $32.10 2,766
2023-03-14 $32.28 $32.35 $32.23 $32.35 $32.35 5,380
2023-03-13 $32.00 $32.47 $32.00 $32.47 $32.47 4,367
2023-03-10 $32.00 $32.16 $31.99 $31.99 $31.99 3,065
2023-03-09 $32.16 $32.20 $31.96 $31.96 $31.96 1,845
2023-03-08 $32.31 $32.37 $32.29 $32.29 $32.29 3,960
2023-03-07 $32.25 $32.25 $31.97 $31.98 $31.98 2,582
2023-03-06 $33.00 $33.00 $32.64 $32.64 $32.64 29,207
2023-03-03 $33.04 $33.37 $33.04 $33.37 $33.37 1,545
2023-03-02 $33.04 $33.16 $33.04 $33.14 $33.14 1,078
2023-03-01 $33.35 $33.35 $33.26 $33.35 $33.35 3,269
2023-02-28 $32.67 $32.74 $32.66 $32.66 $32.66 2,021
2023-02-27 $32.35 $32.52 $32.35 $32.49 $32.49 5,116
2023-02-24 $32.45 $32.48 $32.26 $32.26 $32.26 4,150
2023-02-23 $32.93 $32.93 $32.86 $32.89 $32.89 2,355
2023-02-22 $33.11 $33.11 $32.96 $32.96 $32.96 5,733
2023-02-21 $33.05 $33.18 $33.05 $33.08 $33.08 2,439
2023-02-17 $32.37 $32.41 $32.36 $32.37 $32.37 5,302
2023-02-16 $32.68 $32.85 $32.68 $32.78 $32.78 3,433
2023-02-15 $33.44 $33.49 $33.31 $33.34 $33.34 3,052
2023-02-14 $33.66 $33.66 $33.50 $33.56 $33.56 14,938
2023-02-13 $33.48 $33.75 $33.48 $33.75 $33.75 4,697
2023-02-10 $33.38 $33.40 $33.20 $33.21 $33.21 3,537
2023-02-09 $33.59 $33.60 $33.57 $33.60 $33.60 853
2023-02-08 $33.14 $33.23 $33.04 $33.07 $33.07 5,434
2023-02-07 $33.50 $33.50 $33.32 $33.43 $33.43 3,674
2023-02-06 $33.06 $33.34 $33.06 $33.34 $33.34 4,196
2023-02-03 $33.79 $33.79 $33.29 $33.29 $33.29 7,049
2023-02-02 $34.05 $34.05 $33.87 $33.94 $33.94 5,426
2023-02-01 $33.90 $34.14 $33.90 $34.06 $34.06 1,800
2023-01-31 $33.48 $33.56 $33.46 $33.56 $33.56 1,108
2023-01-30 $33.51 $33.61 $33.46 $33.47 $33.47 15,944
2023-01-27 $33.85 $33.86 $33.78 $33.83 $33.83 4,577
2023-01-26 $33.95 $33.95 $33.75 $33.94 $33.94 2,714
2023-01-25 $33.43 $33.69 $33.43 $33.64 $33.64 6,245
2023-01-24 $33.39 $33.56 $33.38 $33.50 $33.50 5,947
2023-01-23 $33.42 $33.56 $33.42 $33.45 $33.45 7,794
2023-01-20 $33.19 $33.36 $33.18 $33.32 $33.32 11,158
2023-01-19 $33.03 $33.08 $32.96 $33.05 $33.05 5,056
2023-01-18 $32.90 $32.90 $32.73 $32.73 $32.73 5,171
2023-01-17 $32.83 $32.83 $32.63 $32.69 $32.69 22,035
2023-01-13 $32.50 $32.68 $32.47 $32.66 $32.66 3,764
2023-01-12 $32.10 $32.33 $32.10 $32.30 $32.30 3,640
2023-01-11 $32.02 $32.16 $32.01 $32.13 $32.13 1,731
2023-01-10 $32.27 $32.27 $32.09 $32.17 $32.17 9,156
2023-01-09 $32.16 $32.22 $32.08 $32.08 $32.08 4,865
2023-01-06 $31.67 $31.95 $31.67 $31.95 $31.95 3,596
2023-01-05 $31.43 $31.48 $31.42 $31.46 $31.46 3,080
2023-01-04 $31.07 $31.28 $31.07 $31.28 $31.28 1,750
2023-01-03 $31.15 $31.15 $30.97 $30.99 $30.99 9,342
2022-12-30 $30.73 $30.73 $30.44 $30.44 $30.44 2,566
2022-12-29 $30.20 $30.39 $30.19 $30.35 $30.35 3,241
2022-12-28 $30.21 $30.21 $30.02 $30.02 $30.02 4,746
2022-12-27 $30.44 $30.54 $30.43 $30.48 $30.48 5,270
2022-12-23 $29.58 $29.70 $29.56 $29.68 $29.68 5,675
2022-12-22 $29.97 $29.97 $29.50 $29.54 $29.54 13,840
2022-12-21 $30.13 $30.18 $30.13 $30.18 $30.18 10,170
2022-12-20 $30.29 $30.31 $30.25 $30.25 $30.25 9,323
2022-12-19 $30.51 $30.52 $30.38 $30.38 $30.38 8,551
2022-12-16 $31.20 $31.21 $31.04 $31.08 $31.08 17,421
2022-12-15 $32.04 $32.04 $31.70 $31.83 $31.25 6,337
2022-12-14 $31.80 $32.07 $31.80 $31.96 $31.37 38,000
2022-12-13 $32.07 $32.11 $31.93 $31.93 $31.34 5,028
2022-12-12 $31.97 $31.97 $31.82 $31.87 $31.28 1,150
2022-12-09 $32.16 $32.23 $32.03 $32.03 $31.45 2,865
2022-12-08 $32.23 $32.30 $32.23 $32.24 $31.65 1,210
2022-12-07 $32.19 $32.23 $32.16 $32.23 $31.64 2,922
2022-12-06 $32.23 $32.24 $32.10 $32.21 $31.62 2,906
2022-12-05 $32.47 $32.47 $32.16 $32.18 $31.59 9,268
2022-12-02 $31.62 $32.16 $31.62 $32.16 $32.16 944
2022-12-01 $31.85 $31.98 $31.73 $31.77 $31.77 3,136
2022-11-30 $31.75 $32.14 $31.75 $32.14 $32.14 10,555
2022-11-29 $31.15 $31.35 $31.15 $31.35 $31.35 5,785
2022-11-28 $30.50 $30.55 $30.40 $30.40 $30.40 5,323
2022-11-25 $30.68 $30.74 $30.55 $30.55 $30.55 5,127
2022-11-23 $31.00 $31.03 $30.90 $31.00 $31.00 8,397
2022-11-22 $31.07 $31.12 $31.07 $31.12 $31.12 378
2022-11-21 $31.15 $31.25 $31.15 $31.24 $31.24 4,813
2022-11-18 $31.52 $31.52 $31.44 $31.47 $31.47 1,242
2022-11-17 $31.50 $31.57 $31.44 $31.55 $31.55 3,733
2022-11-16 $31.63 $31.63 $31.51 $31.56 $31.56 1,064
2022-11-15 $32.05 $32.25 $32.05 $32.13 $32.13 15,408
2022-11-14 $31.47 $31.48 $31.33 $31.48 $31.48 2,077
2022-11-11 $31.67 $31.67 $31.49 $31.52 $31.52 201,620
2022-11-10 $31.09 $31.35 $31.03 $31.35 $31.35 2,190
2022-11-09 $30.60 $30.60 $30.33 $30.33 $30.33 1,303
2022-11-08 $30.60 $30.75 $30.60 $30.75 $30.75 812
2022-11-07 $30.75 $30.77 $30.69 $30.77 $30.77 4,018
2022-11-04 $31.17 $31.21 $30.79 $31.21 $31.21 4,535
2022-11-03 $29.46 $29.69 $29.43 $29.69 $29.69 5,111
2022-11-02 $29.47 $29.48 $29.38 $29.38 $29.38 1,159
2022-11-01 $29.39 $29.40 $29.24 $29.24 $29.24 1,639
2022-10-31 $28.53 $28.66 $28.51 $28.60 $28.60 3,190
2022-10-28 $28.89 $28.89 $28.79 $28.80 $28.80 2,888
2022-10-27 $29.70 $29.85 $29.67 $29.67 $29.67 2,690
2022-10-26 $30.00 $30.17 $30.00 $30.16 $30.16 987
2022-10-25 $29.14 $29.20 $29.12 $29.13 $29.13 11,753
2022-10-24 $29.09 $29.22 $29.09 $29.18 $29.18 13,735
2022-10-21 $29.81 $30.06 $29.81 $30.06 $30.06 1,008
2022-10-20 $30.00 $30.00 $29.75 $29.75 $29.75 1,579
2022-10-19 $29.72 $29.74 $29.64 $29.68 $29.68 2,138
2022-10-18 $30.45 $30.45 $30.10 $30.22 $30.22 3,112
2022-10-17 $30.31 $30.57 $30.26 $30.44 $30.44 8,828
2022-10-14 $30.07 $30.07 $29.84 $29.84 $29.84 1,487
2022-10-13 $29.08 $29.64 $29.08 $29.64 $29.64 883
2022-10-12 $29.19 $29.25 $29.16 $29.20 $29.20 3,090
2022-10-11 $28.78 $28.78 $28.68 $28.69 $28.69 3,776
2022-10-10 $28.76 $28.76 $28.56 $28.61 $28.61 3,969
2022-10-07 $29.70 $29.70 $29.46 $29.46 $29.46 2,035
2022-10-06 $30.09 $30.09 $30.00 $30.00 $30.00 1,122
2022-10-05 $30.23 $30.26 $30.11 $30.20 $30.20 1,830
2022-10-04 $29.60 $30.02 $29.60 $30.02 $30.02 1,519
2022-10-03 $29.17 $29.18 $29.17 $29.18 $29.18 195
2022-09-30 $29.13 $29.15 $29.06 $29.12 $29.12 11,160
2022-09-29 $29.47 $29.60 $29.41 $29.60 $29.60 6,202
2022-09-28 $29.25 $29.62 $29.20 $29.48 $29.48 4,720
2022-09-27 $30.01 $30.01 $29.87 $29.87 $29.87 3,937
2022-09-26 $29.54 $29.54 $29.42 $29.47 $29.47 2,353
2022-09-23 $29.85 $29.86 $29.79 $29.85 $29.85 3,375
2022-09-22 $30.63 $30.63 $30.63 $30.63 $30.63 231
2022-09-21 $30.60 $30.78 $30.59 $30.64 $30.64 33,861
2022-09-20 $30.70 $30.75 $30.69 $30.70 $30.70 1,369
2022-09-19 $30.83 $30.83 $30.77 $30.77 $30.77 5,829
2022-09-16 $31.00 $31.00 $30.74 $30.89 $30.89 5,105
2022-09-15 $31.80 $31.80 $31.65 $31.65 $31.65 6,705
2022-09-14 $32.56 $32.56 $32.53 $32.54 $32.54 965
2022-09-13 $32.65 $32.70 $32.52 $32.52 $32.52 2,044
2022-09-12 $33.13 $33.24 $33.13 $33.21 $33.21 2,334
2022-09-09 $33.17 $33.17 $33.08 $33.09 $33.09 1,590
2022-09-08 $32.73 $32.85 $32.70 $32.85 $32.85 4,841
2022-09-07 $32.71 $33.00 $32.71 $33.00 $33.00 1,473
2022-09-06 $32.84 $32.84 $32.70 $32.70 $32.70 4,178
2022-09-02 $32.47 $32.47 $32.23 $32.23 $32.23 1,601
2022-09-01 $32.34 $32.36 $32.30 $32.34 $32.34 2,994
2022-08-31 $32.50 $32.50 $32.31 $32.31 $32.31 2,581
2022-08-30 $32.97 $33.01 $32.87 $32.87 $32.87 7,543
2022-08-29 $33.22 $33.22 $33.18 $33.18 $33.18 1,217
2022-08-26 $33.56 $33.56 $33.14 $33.14 $33.14 2,545
2022-08-25 $33.51 $33.68 $33.51 $33.68 $33.68 1,977
2022-08-24 $33.30 $33.42 $33.26 $33.28 $33.28 7,977
2022-08-23 $34.28 $34.51 $34.28 $34.48 $34.48 1,405
2022-08-22 $34.23 $34.23 $34.10 $34.13 $34.13 1,751
2022-08-19 $33.89 $33.89 $33.84 $33.84 $33.84 2,580
2022-08-18 $34.59 $34.59 $34.59 $34.59 $34.59 5
2022-08-17 $34.64 $34.77 $34.64 $34.72 $34.72 1,652
2022-08-16 $34.56 $34.56 $34.56 $34.56 $34.56 193
2022-08-15 $34.32 $34.32 $34.29 $34.30 $34.30 550
2022-08-12 $34.51 $34.65 $34.47 $34.62 $34.62 4,541
2022-08-11 $34.69 $34.69 $34.68 $34.68 $34.68 1,345
2022-08-10 $34.45 $34.45 $34.43 $34.43 $34.43 2,266
2022-08-09 $34.10 $34.15 $34.10 $34.15 $34.15 1,094
2022-08-08 $33.97 $33.99 $33.97 $33.99 $33.99 1,067
2022-08-05 $33.60 $33.73 $33.60 $33.71 $33.71 2,656
2022-08-04 $33.08 $33.31 $33.08 $33.31 $33.31 43,192
2022-08-03 $32.86 $32.94 $32.66 $32.87 $32.87 22,567
2022-08-02 $33.23 $33.23 $33.12 $33.21 $33.21 2,331
2022-08-01 $33.87 $34.00 $33.87 $33.91 $33.91 4,644
2022-07-29 $33.85 $33.91 $33.83 $33.89 $33.89 4,196
2022-07-28 $34.36 $34.36 $34.23 $34.29 $34.29 703
2022-07-27 $34.15 $34.31 $34.15 $34.29 $34.29 761
2022-07-26 $33.87 $33.89 $33.87 $33.89 $33.89 504
2022-07-25 $33.61 $33.63 $33.60 $33.62 $33.62 1,793
2022-07-22 $33.91 $33.91 $33.75 $33.75 $33.75 1,182
2022-07-21 $33.98 $34.16 $33.98 $34.08 $34.08 7,081
2022-07-20 $34.45 $34.45 $34.34 $34.37 $34.37 965
2022-07-19 $34.25 $34.31 $34.23 $34.28 $34.28 7,513
2022-07-18 $33.94 $33.99 $33.91 $33.91 $33.91 2,181
2022-07-15 $33.40 $33.40 $33.18 $33.33 $33.33 2,728
2022-07-14 $33.68 $33.94 $33.62 $33.94 $33.94 501
2022-07-13 $33.77 $33.94 $33.77 $33.88 $33.88 1,987
2022-07-12 $33.83 $33.83 $33.67 $33.71 $33.71 5,311
2022-07-11 $34.38 $34.38 $34.14 $34.23 $34.23 3,014
2022-07-08 $34.94 $35.00 $34.91 $34.98 $34.98 1,674
2022-07-07 $35.23 $35.26 $35.23 $35.26 $35.26 3,437
2022-07-06 $34.79 $34.81 $34.76 $34.76 $34.76 3,725
2022-07-05 $35.07 $35.28 $34.84 $35.28 $35.28 22,868
2022-07-01 $34.99 $35.14 $34.99 $35.13 $35.13 2,810
2022-06-30 $35.00 $35.32 $35.00 $35.32 $35.32 19,993
2022-06-29 $34.71 $34.72 $34.63 $34.72 $34.72 6,056
2022-06-28 $35.23 $35.30 $35.04 $35.06 $35.06 17,782
2022-06-27 $34.90 $34.92 $34.80 $34.85 $34.85 3,179
2022-06-24 $34.80 $34.80 $34.68 $34.80 $34.80 5,749
2022-06-23 $34.09 $34.41 $34.09 $34.23 $34.23 6,316
2022-06-22 $33.57 $33.66 $33.55 $33.56 $33.56 2,847
2022-06-21 $34.26 $34.30 $34.15 $34.23 $34.23 18,774
2022-06-17 $34.34 $34.34 $34.08 $34.22 $34.22 6,376
2022-06-16 $33.93 $33.94 $33.72 $33.90 $33.90 3,728
2022-06-15 $33.97 $34.29 $33.92 $34.21 $34.21 5,145
2022-06-14 $33.66 $33.74 $33.56 $33.68 $33.68 10,060
2022-06-13 $33.33 $33.35 $33.00 $33.00 $33.00 8,180
2022-06-10 $33.46 $33.50 $33.36 $33.37 $33.37 9,096
2022-06-09 $33.26 $33.26 $32.87 $32.87 $32.87 5,525
2022-06-08 $33.65 $33.73 $33.65 $33.65 $33.65 5,398
2022-06-07 $33.57 $33.84 $33.54 $33.81 $33.81 6,012
2022-06-06 $33.83 $33.83 $33.58 $33.58 $33.58 3,282
2022-06-03 $33.38 $33.38 $33.09 $33.09 $33.09 4,630
2022-06-02 $33.04 $33.34 $32.96 $33.34 $33.34 8,118
2022-06-01 $32.50 $32.50 $32.31 $32.39 $32.39 1,522
2022-05-31 $32.58 $32.65 $32.57 $32.58 $32.58 7,924
2022-05-27 $31.85 $31.89 $31.80 $31.84 $31.84 3,517
2022-05-26 $31.60 $31.79 $31.60 $31.74 $31.74 4,264
2022-05-25 $31.49 $31.51 $31.39 $31.51 $31.51 3,407
2022-05-24 $31.13 $31.14 $31.08 $31.12 $31.12 5,575
2022-05-23 $32.31 $32.43 $32.23 $32.41 $32.41 10,813
2022-05-20 $32.00 $32.02 $31.71 $31.88 $31.88 15,023
2022-05-19 $31.35 $31.51 $31.33 $31.51 $31.51 9,252
2022-05-18 $30.92 $30.92 $30.55 $30.57 $30.57 2,003
2022-05-17 $31.20 $31.20 $31.07 $31.13 $31.13 1,463
2022-05-16 $30.78 $30.84 $30.78 $30.84 $30.84 3,045
2022-05-13 $30.57 $30.91 $30.57 $30.85 $30.85 8,330
2022-05-12 $30.41 $30.71 $30.33 $30.43 $30.43 6,064
2022-05-11 $30.74 $30.83 $30.51 $30.56 $30.56 8,445
2022-05-10 $30.29 $30.34 $30.07 $30.34 $30.34 8,357
2022-05-09 $29.91 $30.03 $29.74 $29.76 $29.76 7,704
2022-05-06 $30.05 $30.05 $29.74 $29.91 $29.91 4,020
2022-05-05 $30.71 $30.80 $30.10 $30.29 $30.29 29,969
2022-05-04 $30.33 $30.74 $30.28 $30.72 $30.72 3,452
2022-05-03 $30.43 $30.61 $30.41 $30.61 $30.61 5,629
2022-05-02 $30.08 $30.29 $30.02 $30.17 $30.17 11,960
2022-04-29 $30.55 $30.59 $30.33 $30.36 $30.36 5,367
2022-04-28 $29.59 $29.59 $29.24 $29.38 $29.38 10,914
2022-04-27 $29.86 $29.90 $29.75 $29.82 $29.82 6,386
2022-04-26 $28.88 $28.88 $28.45 $28.45 $28.45 17,952
2022-04-25 $29.50 $29.50 $29.23 $29.39 $29.39 21,458
2022-04-22 $31.75 $31.75 $31.50 $31.50 $31.50 12,956
2022-04-21 $32.33 $32.33 $31.70 $31.74 $31.74 62,922
2022-04-20 $33.54 $33.54 $33.28 $33.36 $33.36 4,154
2022-04-19 $34.11 $34.24 $34.11 $34.18 $34.18 9,018
2022-04-18 $34.30 $34.38 $34.28 $34.32 $34.32 6,019
2022-04-14 $34.52 $34.55 $34.51 $34.51 $34.51 1,325
2022-04-13 $34.22 $34.41 $34.22 $34.38 $34.38 5,709
2022-04-12 $34.61 $34.65 $34.56 $34.56 $34.56 1,211
2022-04-11 $34.31 $34.31 $33.92 $33.93 $33.93 35,240
2022-04-08 $35.18 $35.20 $35.16 $35.16 $35.16 870
2022-04-07 $35.46 $35.46 $35.17 $35.20 $35.20 6,390
2022-04-06 $35.94 $35.97 $35.73 $35.90 $35.90 33,186
2022-04-05 $36.03 $36.03 $35.75 $35.79 $35.79 2,207
2022-04-04 $36.10 $36.15 $36.05 $36.13 $36.13 5,769
2022-04-01 $36.03 $36.21 $36.01 $36.21 $36.21 35,283
2022-03-31 $35.86 $35.86 $35.70 $35.70 $35.70 2,592
2022-03-30 $36.09 $36.17 $36.06 $36.06 $36.06 3,534
2022-03-29 $35.46 $35.62 $35.44 $35.58 $35.58 18,641
2022-03-28 $35.38 $35.47 $35.33 $35.43 $35.43 7,566
2022-03-25 $35.44 $35.44 $35.25 $35.37 $35.37 8,248
2022-03-24 $35.80 $35.85 $35.67 $35.85 $35.85 4,214
2022-03-23 $36.10 $36.10 $35.83 $35.88 $35.88 19,086
2022-03-22 $36.03 $36.15 $36.01 $36.06 $36.06 7,433
2022-03-21 $36.00 $36.11 $35.80 $35.92 $35.92 20,737
2022-03-18 $35.72 $36.17 $35.62 $36.15 $36.15 12,750
2022-03-17 $35.33 $35.56 $35.20 $35.56 $35.56 12,215
2022-03-16 $35.59 $36.18 $35.58 $35.83 $35.83 45,442
2022-03-15 $33.65 $33.85 $33.53 $33.65 $33.65 24,257
2022-03-14 $35.69 $35.69 $35.15 $35.18 $35.18 25,081
2022-03-11 $36.55 $36.60 $36.37 $36.43 $36.43 9,736
2022-03-10 $36.38 $36.42 $36.25 $36.39 $36.39 11,389
2022-03-09 $36.19 $36.32 $36.05 $36.25 $36.25 19,101
2022-03-08 $36.69 $36.69 $36.54 $36.54 $36.54 12,544
2022-03-07 $37.68 $38.08 $37.58 $37.58 $37.58 31,173
2022-03-04 $38.60 $38.62 $38.43 $38.59 $38.59 14,563
2022-03-03 $38.91 $38.97 $38.88 $38.91 $38.91 2,962
2022-03-02 $39.09 $39.29 $39.09 $39.28 $39.28 5,982
2022-03-01 $39.05 $39.09 $38.84 $38.93 $38.93 15,460
2022-02-28 $39.11 $39.21 $38.89 $39.09 $39.09 18,345
2022-02-25 $38.81 $39.11 $38.80 $39.08 $39.08 7,666
2022-02-24 $38.59 $38.66 $38.13 $38.66 $38.66 33,259
2022-02-23 $39.46 $39.46 $39.27 $39.31 $39.31 22,411
2022-02-22 $39.13 $39.13 $38.86 $38.93 $38.93 9,018
2022-02-18 $39.08 $39.12 $38.97 $38.98 $38.98 4,797
2022-02-17 $38.72 $38.77 $38.69 $38.69 $38.69 4,521
2022-02-16 $38.68 $38.73 $38.67 $38.73 $38.73 5,135
2022-02-15 $38.65 $38.66 $38.59 $38.64 $38.64 5,998
2022-02-14 $37.88 $38.11 $37.88 $37.90 $37.90 12,088
2022-02-11 $38.45 $38.50 $38.09 $38.09 $38.09 13,578
2022-02-10 $38.92 $39.03 $38.92 $38.95 $38.95 3,659
2022-02-09 $38.95 $39.00 $38.92 $39.00 $39.00 4,117
2022-02-08 $38.32 $38.43 $38.32 $38.41 $38.41 6,891
2022-02-07 $37.90 $37.98 $37.84 $37.94 $37.94 12,578
2022-02-04 $37.65 $37.72 $37.59 $37.67 $37.67 14,066
2022-02-03 $37.65 $37.69 $37.58 $37.59 $37.59 3,761
2022-02-02 $37.75 $37.88 $37.75 $37.87 $37.87 24,498
2022-02-01 $37.76 $37.76 $37.64 $37.74 $37.74 6,108
2022-01-31 $37.40 $37.69 $37.40 $37.69 $37.69 7,168
2022-01-28 $37.61 $37.61 $37.31 $37.48 $37.48 8,433
2022-01-27 $37.91 $37.91 $37.63 $37.66 $37.66 33,911
2022-01-26 $38.80 $39.05 $38.80 $38.91 $38.91 14,753
2022-01-25 $38.35 $38.62 $38.31 $38.50 $38.50 13,751
2022-01-24 $39.46 $39.66 $39.36 $39.56 $39.56 32,451
2022-01-21 $39.87 $39.87 $39.66 $39.70 $39.70 8,433
2022-01-20 $40.40 $40.40 $40.03 $40.05 $40.05 63,615
2022-01-19 $40.40 $40.40 $40.24 $40.24 $40.24 16,761
2022-01-18 $40.15 $40.45 $40.15 $40.38 $40.38 4,374
2022-01-14 $40.13 $40.13 $39.92 $40.00 $40.00 2,748
2022-01-13 $40.15 $40.15 $40.02 $40.02 $40.02 11,821
2022-01-12 $40.59 $40.81 $40.58 $40.81 $40.81 10,858
2022-01-11 $40.18 $40.26 $40.12 $40.22 $40.22 7,643
2022-01-10 $40.30 $40.41 $40.26 $40.41 $40.41 47,995
2022-01-07 $40.26 $40.32 $40.19 $40.32 $40.32 53,000
2022-01-06 $40.57 $40.65 $40.50 $40.50 $40.50 11,235
2022-01-05 $40.76 $40.77 $40.23 $40.49 $40.49 28,123
2022-01-04 $41.20 $41.32 $41.20 $41.21 $41.21 8,016
2022-01-03 $41.30 $41.38 $41.20 $41.38 $41.38 47,311
2021-12-31 $41.36 $41.41 $41.22 $41.22 $41.22 5,043
2021-12-30 $40.99 $41.10 $40.98 $41.05 $41.05 19,944
2021-12-29 $40.85 $40.85 $40.64 $40.72 $40.72 2,965
2021-12-28 $40.90 $40.96 $40.88 $40.91 $40.91 3,828
2021-12-27 $41.07 $41.07 $40.91 $40.93 $40.93 41,286
2021-12-23 $41.24 $41.25 $41.20 $41.20 $41.20 39,797
2021-12-22 $41.07 $41.07 $41.04 $41.04 $41.04 365
2021-12-21 $40.81 $40.89 $40.78 $40.86 $40.86 3,029
2021-12-20 $40.45 $40.51 $40.39 $40.47 $40.47 21,199
2021-12-17 $41.02 $41.08 $40.87 $41.03 $41.03 49,503
2021-12-16 $41.88 $41.88 $41.72 $41.74 $41.43 13,973
2021-12-15 $41.34 $41.37 $41.19 $41.37 $41.05 10,880
2021-12-14 $41.44 $41.48 $41.26 $41.34 $41.03 6,855
2021-12-13 $41.63 $41.63 $41.58 $41.60 $41.28 18,848
2021-12-10 $41.38 $41.50 $41.37 $41.49 $41.18 20,189
2021-12-09 $41.48 $41.50 $41.41 $41.46 $41.14 4,894
2021-12-08 $41.21 $41.75 $41.21 $41.63 $41.32 19,649
2021-12-07 $40.89 $40.96 $40.89 $40.94 $40.63 5,068
2021-12-06 $41.00 $41.20 $41.00 $41.16 $40.85 12,429
2021-12-03 $41.58 $41.58 $41.16 $41.16 $40.85 15,757
2021-12-02 $41.02 $41.14 $41.00 $41.06 $40.75 4,033
2021-12-01 $41.43 $41.46 $41.17 $41.20 $40.89 14,848
2021-11-30 $41.16 $41.39 $41.16 $41.25 $40.94 34,519
2021-11-29 $40.92 $40.97 $40.91 $40.93 $40.62 826
2021-11-26 $40.93 $40.97 $40.67 $40.97 $40.66 23,616
2021-11-24 $41.19 $41.20 $41.17 $41.19 $40.88 2,263
2021-11-23 $41.21 $41.28 $41.16 $41.18 $40.87 27,730
2021-11-22 $41.20 $41.30 $41.11 $41.18 $40.87 15,134
2021-11-19 $40.80 $40.81 $40.67 $40.74 $40.43 9,204
2021-11-18 $40.41 $40.48 $40.29 $40.41 $40.10 16,867
2021-11-17 $40.48 $40.53 $40.47 $40.49 $40.18 3,223
2021-11-16 $40.14 $40.14 $40.03 $40.03 $39.73 4,684
2021-11-15 $40.47 $40.47 $40.46 $40.46 $40.15 1,554
2021-11-12 $40.84 $40.84 $40.80 $40.82 $40.51 1,353
2021-11-11 $40.35 $40.64 $40.35 $40.57 $40.26 5,728
2021-11-10 $40.27 $40.31 $40.13 $40.15 $39.84 5,154
2021-11-09 $40.18 $40.31 $40.18 $40.25 $39.94 4,222
2021-11-08 $40.05 $40.10 $40.02 $40.10 $39.80 1,543
2021-11-05 $39.78 $39.78 $39.72 $39.78 $39.48 4,958
2021-11-04 $40.19 $40.26 $40.14 $40.15 $39.84 6,334
2021-11-03 $39.90 $39.99 $39.88 $39.92 $39.62 2,186
2021-11-02 $39.74 $39.77 $39.65 $39.68 $39.38 11,605
2021-11-01 $40.29 $40.29 $40.20 $40.21 $39.90 6,128
2021-10-29 $40.03 $40.03 $39.83 $39.84 $39.54 10,180
2021-10-28 $39.85 $39.85 $39.64 $39.83 $39.53 8,590
2021-10-27 $40.52 $40.52 $40.17 $40.17 $39.86 13,297
2021-10-26 $40.54 $40.67 $40.54 $40.55 $40.24 3,419
2021-10-25 $40.59 $40.71 $40.59 $40.66 $40.35 14,335
2021-10-22 $40.29 $40.30 $40.17 $40.21 $39.90 6,344
2021-10-21 $40.54 $40.57 $40.46 $40.53 $40.22 19,471
2021-10-20 $40.84 $40.84 $40.74 $40.78 $40.47 6,192
2021-10-19 $40.85 $41.01 $40.84 $40.95 $40.64 3,196
2021-10-18 $40.38 $40.38 $40.25 $40.26 $39.96 8,441
2021-10-15 $39.73 $39.96 $39.73 $39.96 $39.66 8,841
2021-10-14 $39.83 $39.85 $39.78 $39.82 $39.52 2,397
2021-10-13 $39.79 $39.87 $39.75 $39.87 $39.57 3,354
2021-10-12 $39.47 $39.47 $39.33 $39.42 $39.12 14,973
2021-10-11 $40.26 $40.26 $40.04 $40.06 $39.76 3,445
2021-10-08 $40.28 $40.31 $40.22 $40.24 $39.93 6,309
2021-10-07 $39.90 $40.29 $39.90 $40.19 $39.89 6,566
2021-10-06 $39.61 $39.86 $39.59 $39.86 $39.56 4,679
2021-10-05 $39.80 $39.84 $39.80 $39.81 $39.51 2,956
2021-10-04 $39.86 $39.86 $39.70 $39.78 $39.48 4,591
2021-10-01 $40.00 $40.08 $39.81 $39.87 $39.57 6,334
2021-09-30 $40.17 $40.34 $40.13 $40.22 $39.92 9,129
2021-09-29 $39.77 $39.77 $39.51 $39.52 $39.22 17,057
2021-09-28 $40.78 $40.81 $40.58 $40.61 $40.30 15,207
2021-09-27 $40.57 $40.80 $40.57 $40.78 $40.46 14,565
2021-09-24 $41.68 $41.77 $41.61 $41.76 $41.44 7,700
2021-09-23 $42.37 $42.49 $42.37 $42.42 $42.10 4,619
2021-09-22 $42.21 $42.46 $42.20 $42.38 $42.06 8,356
2021-09-21 $40.92 $41.00 $40.86 $40.86 $40.55 10,178
2021-09-20 $41.16 $41.16 $40.69 $40.76 $40.45 47,266
2021-09-17 $42.03 $42.03 $41.90 $41.99 $41.67 16,385
2021-09-16 $42.31 $42.31 $42.15 $42.15 $41.83 18,030
2021-09-15 $43.08 $43.33 $43.08 $43.29 $42.96 12,318
2021-09-14 $43.07 $43.09 $42.92 $42.97 $42.64 16,795
2021-09-13 $43.70 $43.70 $43.45 $43.60 $43.27 36,907
2021-09-10 $43.42 $43.49 $43.21 $43.26 $42.93 16,814
2021-09-09 $43.11 $43.33 $43.11 $43.27 $42.94 28,326
2021-09-08 $42.86 $42.89 $42.76 $42.80 $42.47 19,587
2021-09-07 $42.42 $42.66 $42.42 $42.60 $42.28 14,225
2021-09-03 $41.50 $41.60 $41.50 $41.53 $41.21 9,023
2021-09-02 $41.50 $41.63 $41.50 $41.50 $41.18 15,523
2021-09-01 $40.86 $40.98 $40.85 $40.95 $40.64 28,250
2021-08-31 $41.14 $41.22 $41.01 $41.11 $40.80 31,419
2021-08-30 $40.92 $41.01 $40.91 $40.91 $40.60 11,511
2021-08-27 $40.49 $40.85 $40.49 $40.82 $40.50 9,127
2021-08-26 $40.59 $40.59 $40.34 $40.34 $40.03 3,647
2021-08-25 $40.52 $40.64 $40.51 $40.63 $40.32 23,120
2021-08-24 $40.14 $40.39 $40.14 $40.39 $40.08 16,316
2021-08-23 $39.81 $39.86 $39.62 $39.80 $39.50 14,790
2021-08-20 $39.06 $39.21 $39.04 $39.21 $38.91 10,174
2021-08-19 $39.25 $39.32 $39.08 $39.24 $38.94 20,590
2021-08-18 $39.22 $39.36 $39.19 $39.20 $38.90 8,137
2021-08-17 $38.84 $39.13 $38.84 $38.99 $38.70 12,440
2021-08-16 $39.98 $40.05 $39.98 $40.03 $39.73 6,657
2021-08-13 $40.11 $40.21 $40.08 $40.20 $39.89 12,375
2021-08-12 $40.18 $40.25 $40.06 $40.06 $39.76 9,570
2021-08-11 $40.08 $40.08 $39.90 $40.08 $39.77 8,958
2021-08-10 $39.80 $39.80 $39.57 $39.58 $39.28 5,517
2021-08-09 $39.14 $39.71 $39.14 $39.55 $39.25 27,077
2021-08-06 $39.35 $39.35 $39.17 $39.21 $38.91 3,742
2021-08-05 $39.30 $39.30 $39.03 $39.10 $38.80 11,620
2021-08-04 $39.33 $39.35 $39.26 $39.29 $38.99 5,504
2021-08-03 $38.73 $38.73 $38.54 $38.62 $38.33 5,719
2021-08-02 $38.81 $38.94 $38.81 $38.88 $38.58 10,203
2021-07-30 $38.20 $38.47 $38.20 $38.41 $38.11 6,359
2021-07-29 $38.38 $38.45 $38.20 $38.20 $37.91 16,688
2021-07-28 $38.21 $38.21 $37.66 $37.95 $37.66 35,692
2021-07-27 $37.68 $37.68 $37.23 $37.52 $37.23 22,841
2021-07-26 $38.48 $38.72 $38.48 $38.66 $38.36 11,599
2021-07-23 $39.48 $39.55 $39.37 $39.53 $39.23 8,800
2021-07-22 $39.77 $39.85 $39.70 $39.84 $39.54 15,060
2021-07-21 $39.46 $39.63 $39.44 $39.63 $39.33 4,350
2021-07-20 $38.94 $39.02 $38.87 $39.00 $38.70 8,681
2021-07-19 $38.71 $38.75 $38.57 $38.64 $38.34 15,884
2021-07-16 $39.19 $39.20 $39.03 $39.04 $38.74 13,859
2021-07-15 $39.16 $39.29 $39.16 $39.19 $38.89 22,329
2021-07-14 $38.97 $39.04 $38.90 $39.03 $38.74 12,445
2021-07-13 $38.83 $39.22 $38.83 $39.17 $38.87 19,588
2021-07-12 $38.71 $38.87 $38.71 $38.87 $38.57 19,805
2021-07-09 $38.34 $38.41 $38.25 $38.38 $38.09 8,493
2021-07-08 $37.71 $37.77 $37.62 $37.65 $37.37 10,529
2021-07-07 $38.14 $38.14 $38.00 $38.02 $37.73 6,218
2021-07-06 $37.60 $37.60 $37.39 $37.45 $37.16 1,929
2021-07-02 $37.41 $37.41 $37.28 $37.35 $37.07 84,551
2021-07-01 $37.54 $37.67 $37.37 $37.37 $37.09 39,939
2021-06-30 $38.23 $38.24 $38.23 $38.23 $37.94 1,105
2021-06-29 $38.19 $38.19 $37.96 $38.04 $37.75 3,213
2021-06-28 $38.39 $38.43 $38.39 $38.39 $38.10 1,162
2021-06-25 $38.44 $38.44 $38.31 $38.32 $38.03 1,406
2021-06-24 $38.00 $38.05 $38.00 $38.03 $37.74 1,634
2021-06-23 $38.11 $38.11 $38.01 $38.06 $37.77 1,995
2021-06-22 $37.86 $37.86 $37.71 $37.76 $37.47 2,352
2021-06-21 $37.70 $37.76 $37.66 $37.76 $37.48 4,116
2021-06-18 $37.45 $37.46 $37.40 $37.42 $37.13 4,564
2021-06-17 $37.36 $37.36 $37.18 $37.23 $36.95 4,814
2021-06-16 $37.33 $37.33 $36.95 $36.96 $36.67 9,151
2021-06-15 $37.72 $37.76 $37.62 $37.67 $37.38 13,245
2021-06-14 $38.15 $38.21 $38.14 $38.19 $37.90 6,075
2021-06-11 $38.25 $38.26 $38.17 $38.24 $37.94 1,706
2021-06-10 $38.37 $38.53 $38.37 $38.39 $38.10 9,933
2021-06-09 $38.12 $38.12 $38.03 $38.03 $37.74 2,434
2021-06-08 $38.02 $38.02 $37.93 $37.93 $37.64 3,407
2021-06-07 $38.14 $38.23 $38.11 $38.23 $37.94 2,235
2021-06-04 $38.11 $38.18 $38.11 $38.14 $37.85 2,256
2021-06-03 $38.27 $38.27 $37.77 $37.90 $37.61 13,204
2021-06-02 $38.00 $38.11 $38.00 $38.06 $37.77 1,448
2021-06-01 $38.51 $38.51 $38.29 $38.30 $38.01 16,360
2021-05-28 $38.14 $38.22 $38.08 $38.16 $37.87 4,910
2021-05-27 $38.00 $38.10 $38.00 $38.10 $37.81 6,000
2021-05-26 $37.67 $37.87 $37.67 $37.87 $37.58 2,230
2021-05-25 $37.64 $37.82 $37.63 $37.77 $37.48 16,099
2021-05-24 $37.18 $37.33 $37.15 $37.25 $36.96 11,727
2021-05-21 $37.10 $37.10 $36.78 $36.89 $36.61 14,538
2021-05-20 $37.13 $37.15 $37.11 $37.11 $36.83 3,274
2021-05-19 $37.12 $37.26 $37.09 $37.14 $36.86 6,348
2021-05-18 $37.29 $37.33 $37.23 $37.25 $36.97 6,037
2021-05-17 $37.06 $37.12 $37.04 $37.08 $36.80 4,231
2021-05-14 $36.89 $37.00 $36.83 $36.97 $36.69 6,700
2021-05-13 $36.30 $36.35 $36.24 $36.26 $35.98 1,815
2021-05-12 $36.66 $36.66 $36.38 $36.42 $36.14 3,232
2021-05-11 $36.36 $36.41 $36.26 $36.38 $36.11 2,859
2021-05-10 $36.60 $36.60 $36.42 $36.46 $36.18 3,567
2021-05-07 $36.44 $36.46 $36.41 $36.44 $36.16 6,469
2021-05-06 $36.33 $36.41 $36.33 $36.39 $36.11 1,767
2021-05-05 $36.12 $36.12 $36.02 $36.02 $35.75 4,400
2021-05-04 $36.04 $36.04 $35.94 $36.01 $35.73 1,743
2021-05-03 $36.25 $36.25 $36.22 $36.23 $35.96 1,329
2021-04-30 $36.40 $36.40 $36.28 $36.31 $36.03 948
2021-04-29 $36.34 $36.38 $36.30 $36.35 $36.08 1,542
2021-04-28 $36.34 $36.35 $36.29 $36.35 $36.07 3,084
2021-04-27 $35.98 $36.17 $35.98 $36.13 $35.86 1,890
2021-04-26 $36.16 $36.16 $36.08 $36.08 $35.81 1,844
2021-04-23 $36.11 $36.28 $36.11 $36.24 $35.96 6,973
2021-04-22 $36.00 $36.08 $35.98 $35.98 $35.71 3,698
2021-04-21 $35.93 $36.00 $35.92 $35.98 $35.71 2,026
2021-04-20 $35.80 $35.80 $35.63 $35.68 $35.40 12,313
2021-04-19 $35.73 $35.75 $35.64 $35.74 $35.46 5,726
2021-04-16 $35.42 $35.42 $35.36 $35.38 $35.11 3,108
2021-04-15 $35.07 $35.10 $35.07 $35.08 $34.81 955
2021-04-14 $34.56 $34.98 $34.56 $34.93 $34.66 4,825
2021-04-13 $34.53 $34.53 $34.52 $34.52 $34.26 2,339
2021-04-12 $34.61 $34.61 $34.58 $34.58 $34.31 2,293
2021-04-09 $35.11 $35.17 $35.11 $35.17 $34.90 1,064
2021-04-08 $35.23 $35.25 $35.17 $35.17 $34.90 3,171
2021-04-07 $35.23 $35.23 $35.19 $35.19 $34.92 1,124
2021-04-06 $35.09 $35.29 $35.09 $35.27 $35.00 6,390
2021-04-05 $34.94 $35.10 $34.94 $35.06 $34.79 2,133
2021-04-01 $35.03 $35.03 $34.94 $35.00 $34.73 1,473
2021-03-31 $34.79 $34.82 $34.79 $34.80 $34.53 777
2021-03-30 $34.63 $34.70 $34.54 $34.62 $34.36 4,371
2021-03-29 $34.60 $34.62 $34.41 $34.60 $34.33 7,128
2021-03-26 $34.74 $34.89 $34.59 $34.89 $34.62 19,958
2021-03-25 $34.01 $34.23 $34.01 $34.23 $33.96 5,833
2021-03-24 $34.29 $34.37 $34.22 $34.24 $33.98 3,739
2021-03-23 $34.98 $34.98 $34.64 $34.64 $34.37 4,118
2021-03-22 $35.33 $35.35 $35.25 $35.28 $35.02 8,268
2021-03-19 $34.87 $34.89 $34.73 $34.84 $34.57 4,339
2021-03-18 $34.78 $34.83 $34.62 $34.62 $34.36 2,838
2021-03-17 $34.72 $34.99 $34.56 $34.94 $34.67 4,724
2021-03-16 $34.71 $34.81 $34.67 $34.81 $34.55 4,514
2021-03-15 $34.48 $34.64 $34.48 $34.62 $34.36 3,211
2021-03-12 $34.42 $34.65 $34.42 $34.51 $34.25 15,925
2021-03-11 $34.80 $35.11 $34.78 $35.11 $34.84 15,382
2021-03-10 $34.23 $34.24 $33.90 $34.04 $33.78 27,404
2021-03-09 $34.47 $34.96 $34.47 $34.82 $34.55 12,203
2021-03-08 $35.00 $35.00 $34.53 $34.70 $34.44 38,517
2021-03-05 $35.83 $35.83 $35.42 $35.72 $35.45 26,425
2021-03-04 $36.18 $36.28 $35.65 $35.66 $35.39 11,947
2021-03-03 $36.35 $36.44 $36.28 $36.28 $36.01 4,400
2021-03-02 $36.30 $36.30 $36.18 $36.18 $35.91 6,109
2021-03-01 $36.28 $36.68 $36.28 $36.64 $36.36 7,572
2021-02-26 $35.95 $36.00 $35.59 $35.70 $35.43 29,292
2021-02-25 $36.50 $36.55 $35.95 $36.00 $35.72 37,077
2021-02-24 $36.90 $37.19 $36.82 $37.19 $36.91 10,118
2021-02-23 $37.13 $37.41 $36.95 $37.34 $37.06 16,246
2021-02-22 $37.50 $37.58 $37.32 $37.43 $37.14 18,410
2021-02-19 $37.73 $38.19 $37.73 $38.13 $37.84 61,290
2021-02-18 $37.46 $37.46 $37.10 $37.29 $37.01 9,762
2021-02-17 $37.41 $37.73 $37.41 $37.73 $37.45 5,203
2021-02-16 $37.24 $37.49 $37.24 $37.46 $37.18 8,443
2021-02-12 $37.22 $37.25 $37.14 $37.14 $36.86 4,999
2021-02-11 $37.39 $37.39 $37.14 $37.22 $36.93 3,594
2021-02-10 $37.00 $37.10 $36.70 $36.85 $36.57 12,566
2021-02-09 $36.66 $36.88 $36.66 $36.80 $36.52 7,827
2021-02-08 $35.70 $35.92 $35.70 $35.92 $35.64 13,625
2021-02-05 $35.30 $35.37 $35.30 $35.34 $35.07 8,314
2021-02-04 $35.80 $35.80 $35.59 $35.68 $35.41 8,984
2021-02-03 $36.05 $36.17 $35.98 $36.11 $35.83 7,697
2021-02-02 $36.38 $36.42 $36.28 $36.31 $36.04 7,242
2021-02-01 $36.10 $36.10 $35.72 $35.97 $35.70 10,007
2021-01-29 $36.00 $36.08 $35.71 $35.84 $35.57 25,818
2021-01-28 $36.01 $36.38 $35.74 $36.29 $36.01 9,254
2021-01-27 $36.17 $36.46 $36.17 $36.33 $36.05 22,499
2021-01-26 $36.88 $36.88 $36.66 $36.73 $36.45 5,459
2021-01-25 $37.25 $37.25 $36.70 $36.89 $36.61 5,934
2021-01-22 $36.87 $36.95 $36.82 $36.90 $36.62 17,100
2021-01-21 $37.15 $37.28 $37.02 $37.25 $36.97 37,297
2021-01-20 $36.73 $36.73 $36.53 $36.68 $36.40 5,079
2021-01-19 $36.08 $36.19 $36.01 $36.17 $35.89 27,352
2021-01-15 $36.02 $36.02 $35.67 $35.74 $35.47 9,706
2021-01-14 $36.19 $36.25 $36.12 $36.14 $35.87 5,301
2021-01-13 $36.48 $36.48 $36.21 $36.26 $35.98 8,056
2021-01-12 $36.60 $36.76 $36.60 $36.76 $36.47 9,711
2021-01-11 $36.15 $36.15 $35.92 $36.03 $35.75 4,550
2021-01-08 $36.70 $36.70 $36.44 $36.60 $36.32 8,928
2021-01-07 $36.73 $36.73 $36.46 $36.70 $36.42 13,365
2021-01-06 $36.74 $36.74 $36.45 $36.55 $36.27 12,391
2021-01-05 $36.71 $36.88 $36.61 $36.87 $36.59 69,019
2021-01-04 $36.30 $36.47 $35.95 $36.10 $35.82 19,494
2020-12-31 $35.41 $35.53 $35.17 $35.30 $35.03 17,704
2020-12-30 $34.83 $34.88 $34.81 $34.85 $34.59 2,606
2020-12-29 $34.31 $34.44 $34.31 $34.43 $34.16 2,173
2020-12-28 $34.39 $34.53 $34.39 $34.52 $34.26 13,241
2020-12-24 $34.32 $34.51 $34.32 $34.41 $34.15 1,098
2020-12-23 $34.91 $34.92 $34.86 $34.86 $34.60 1,701
2020-12-22 $34.52 $34.61 $34.51 $34.52 $34.26 16,553
2020-12-21 $35.19 $35.29 $35.04 $35.22 $34.95 20,929
2020-12-18 $34.80 $34.91 $34.77 $34.84 $34.57 7,407
2020-12-17 $35.20 $35.26 $35.18 $35.20 $34.78 17,229
2020-12-16 $34.87 $34.89 $34.78 $34.85 $34.43 2,313
2020-12-15 $34.94 $35.08 $34.84 $35.03 $34.61 3,508
2020-12-14 $34.97 $34.99 $34.79 $34.84 $34.42 5,996
2020-12-11 $34.60 $34.60 $34.32 $34.40 $33.99 11,731
2020-12-10 $35.19 $35.31 $35.19 $35.27 $34.84 6,292
2020-12-09 $35.04 $35.19 $34.86 $34.86 $34.44 12,616
2020-12-08 $36.00 $36.00 $35.81 $35.96 $35.53 6,184
2020-12-07 $35.86 $35.93 $35.84 $35.88 $35.45 3,452
2020-12-04 $35.95 $36.09 $35.95 $36.05 $35.62 2,129
2020-12-03 $35.91 $35.96 $35.80 $35.84 $35.41 8,049
2020-12-02 $36.00 $36.02 $35.64 $36.02 $35.59 13,901
2020-12-01 $35.33 $35.79 $35.33 $35.67 $35.24 13,316
2020-11-30 $35.13 $35.13 $34.87 $34.87 $34.45 3,137
2020-11-27 $35.30 $35.37 $35.24 $35.34 $34.92 7,506
2020-11-25 $34.97 $35.27 $34.97 $35.24 $34.82 3,138
2020-11-24 $35.70 $35.70 $35.51 $35.68 $35.25 2,815
2020-11-23 $35.79 $35.95 $35.61 $35.74 $35.31 19,287
2020-11-20 $35.40 $35.75 $35.40 $35.74 $35.31 13,130
2020-11-19 $35.11 $35.20 $35.11 $35.17 $34.75 2,564
2020-11-18 $35.29 $35.39 $35.22 $35.27 $34.85 11,437
2020-11-17 $35.18 $35.35 $35.15 $35.35 $34.93 4,055
2020-11-16 $35.81 $35.81 $35.36 $35.48 $35.06 15,387
2020-11-13 $34.70 $34.85 $34.61 $34.79 $34.37 13,159
2020-11-12 $34.77 $34.97 $34.61 $34.61 $34.20 5,263
2020-11-11 $34.66 $34.69 $34.65 $34.69 $34.28 1,440
2020-11-10 $34.79 $35.22 $34.79 $35.17 $34.75 4,631
2020-11-09 $35.93 $36.01 $35.28 $35.29 $34.87 7,888
2020-11-06 $34.81 $34.94 $34.77 $34.94 $34.52 8,971
2020-11-05 $35.65 $35.67 $35.35 $35.60 $35.17 12,440
2020-11-04 $34.50 $34.95 $34.32 $34.95 $34.53 6,349
2020-11-03 $33.96 $34.09 $33.91 $34.04 $33.63 5,225
2020-11-02 $33.60 $33.76 $33.45 $33.76 $33.36 11,722
2020-10-30 $33.61 $33.61 $33.39 $33.42 $33.02 1,862
2020-10-29 $33.85 $33.98 $33.85 $33.94 $33.54 2,338
2020-10-28 $33.60 $33.62 $33.48 $33.55 $33.15 10,369
2020-10-27 $33.79 $33.85 $33.72 $33.85 $33.45 4,401
2020-10-26 $34.03 $34.03 $33.69 $33.71 $33.31 20,074
2020-10-23 $34.07 $34.15 $34.07 $34.15 $33.74 5,600
2020-10-22 $34.64 $34.65 $34.57 $34.63 $34.22 4,648
2020-10-21 $34.78 $34.78 $34.77 $34.77 $34.35 550
2020-10-20 $35.19 $35.19 $35.02 $35.09 $34.67 1,860
2020-10-19 $34.94 $34.94 $34.42 $34.44 $34.03 8,396
2020-10-16 $35.04 $35.05 $34.94 $34.94 $34.52 1,888
2020-10-15 $34.83 $34.86 $34.75 $34.84 $34.43 9,955
2020-10-14 $35.55 $35.55 $35.22 $35.31 $34.89 8,714
2020-10-13 $35.33 $35.43 $35.25 $35.41 $34.99 2,307
2020-10-12 $35.51 $35.59 $35.35 $35.40 $34.97 9,701
2020-10-09 $34.75 $34.87 $34.73 $34.87 $34.45 8,718
2020-10-08 $34.20 $34.30 $34.20 $34.30 $33.89 1,726
2020-10-07 $34.19 $34.20 $34.05 $34.16 $33.75 4,699
2020-10-06 $33.98 $34.14 $33.82 $34.00 $33.59 3,960
2020-10-05 $33.88 $33.91 $33.78 $33.91 $33.50 5,249
2020-10-02 $33.61 $33.61 $33.49 $33.49 $33.09 374
2020-10-01 $33.88 $33.93 $33.87 $33.93 $33.52 3,173
2020-09-30 $33.34 $33.58 $33.32 $33.49 $33.09 8,411
2020-09-29 $33.11 $33.50 $33.11 $33.49 $33.09 3,079
2020-09-28 $33.14 $33.20 $33.12 $33.17 $32.77 1,905
2020-09-25 $33.00 $33.31 $33.00 $33.31 $32.91 1,415
2020-09-24 $33.32 $33.42 $33.25 $33.42 $33.02 5,223
2020-09-23 $33.92 $33.96 $33.77 $33.79 $33.39 4,570
2020-09-22 $34.29 $34.29 $34.16 $34.25 $33.84 3,226
2020-09-21 $34.23 $34.77 $34.23 $34.77 $34.35 9,360
2020-09-18 $34.76 $34.82 $34.75 $34.78 $34.36 9,493
2020-09-17 $34.38 $34.45 $34.35 $34.40 $33.99 6,237
2020-09-16 $34.43 $34.43 $34.21 $34.23 $33.82 8,675
2020-09-15 $34.30 $34.47 $34.30 $34.36 $33.95 5,553
2020-09-14 $33.74 $33.94 $33.74 $33.79 $33.39 5,959
2020-09-11 $33.48 $33.64 $33.37 $33.48 $33.08 10,683
2020-09-10 $33.64 $33.64 $33.01 $33.01 $32.62 25,071
2020-09-09 $34.11 $34.24 $34.10 $34.18 $33.77 19,502
2020-09-08 $34.73 $34.73 $34.49 $34.57 $34.16 16,484
2020-09-04 $35.43 $35.46 $35.05 $35.44 $35.01 10,710
2020-09-03 $35.58 $35.62 $35.20 $35.20 $34.78 30,031
2020-09-02 $36.21 $36.21 $35.77 $35.88 $35.45 17,104
2020-09-01 $35.90 $36.00 $35.82 $35.93 $35.50 5,455
2020-08-31 $35.25 $35.48 $35.25 $35.44 $35.02 4,079
2020-08-28 $35.61 $35.79 $35.61 $35.71 $35.28 4,041
2020-08-27 $34.75 $35.10 $34.75 $34.96 $34.54 18,080
2020-08-26 $34.69 $34.77 $34.50 $34.59 $34.18 19,790
2020-08-25 $35.15 $35.34 $35.15 $35.34 $34.92 4,450
2020-08-24 $35.44 $35.45 $35.40 $35.44 $35.02 5,444
2020-08-21 $35.16 $35.16 $35.13 $35.15 $34.73 3,471
2020-08-20 $34.98 $35.21 $34.95 $35.21 $34.79 6,684
2020-08-19 $35.60 $35.60 $35.20 $35.21 $34.79 6,452
2020-08-18 $35.88 $35.94 $35.86 $35.86 $35.43 5,463
2020-08-17 $35.55 $35.87 $35.55 $35.84 $35.41 7,251
2020-08-14 $34.94 $34.98 $34.87 $34.93 $34.52 5,327
2020-08-13 $34.71 $34.71 $34.60 $34.66 $34.25 5,927
2020-08-12 $34.56 $34.77 $34.21 $34.67 $34.26 27,321
2020-08-11 $34.90 $35.06 $34.27 $34.79 $34.38 8,464
2020-08-10 $35.56 $35.64 $35.49 $35.60 $35.17 8,596
2020-08-07 $35.47 $35.47 $34.99 $35.24 $34.82 13,995
2020-08-06 $35.88 $35.95 $35.77 $35.95 $35.52 6,774
2020-08-05 $35.86 $35.89 $35.83 $35.87 $35.44 8,177
2020-08-04 $34.99 $35.38 $34.99 $35.37 $34.95 6,555
2020-08-03 $35.48 $35.74 $35.48 $35.69 $35.26 15,660
2020-07-31 $34.45 $34.50 $34.27 $34.39 $33.98 11,475
2020-07-30 $34.16 $34.16 $33.83 $34.07 $33.66 2,769
2020-07-29 $34.01 $34.40 $34.01 $34.39 $33.98 14,042
2020-07-28 $33.20 $33.28 $33.17 $33.17 $32.77 7,336
2020-07-27 $33.15 $33.20 $33.11 $33.12 $32.72 4,949
2020-07-24 $33.22 $33.22 $32.85 $33.07 $32.67 21,404
2020-07-23 $34.47 $34.62 $34.28 $34.28 $33.87 12,760
2020-07-22 $34.45 $34.53 $34.20 $34.47 $34.06 12,559
2020-07-21 $34.82 $34.82 $34.44 $34.49 $34.08 7,272
2020-07-20 $34.42 $34.46 $34.24 $34.43 $34.02 16,647
2020-07-17 $33.42 $33.58 $33.37 $33.46 $33.06 15,635
2020-07-16 $33.33 $33.49 $33.30 $33.39 $32.99 54,502
2020-07-15 $34.99 $35.17 $34.95 $35.07 $34.65 40,071
2020-07-14 $35.59 $35.86 $35.00 $35.77 $35.34 36,055
2020-07-13 $36.07 $36.57 $35.99 $36.09 $35.66 54,080
2020-07-10 $35.10 $35.10 $34.87 $35.07 $34.65 16,400
2020-07-09 $35.20 $35.43 $34.89 $35.10 $34.68 40,100
2020-07-08 $34.27 $34.60 $34.10 $34.58 $34.17 55,516
2020-07-07 $33.46 $33.70 $33.26 $33.50 $33.10 24,754
2020-07-06 $33.07 $33.81 $32.74 $33.81 $33.41 71,792
2020-07-02 $30.57 $30.94 $30.57 $30.94 $30.57 17,200
2020-07-01 $30.15 $30.35 $30.07 $30.17 $29.81 10,495
2020-06-30 $30.00 $30.00 $29.92 $29.97 $29.61 6,552
2020-06-29 $29.47 $29.62 $29.47 $29.62 $29.26 1,759
2020-06-26 $29.45 $29.45 $29.40 $29.44 $29.09 1,412
2020-06-25 $29.40 $29.46 $29.40 $29.46 $29.11 1,997
2020-06-24 $29.61 $29.62 $29.47 $29.47 $29.12 1,935
2020-06-23 $29.94 $29.98 $29.85 $29.85 $29.49 4,793
2020-06-22 $29.59 $29.83 $29.54 $29.82 $29.46 8,829
2020-06-19 $29.53 $29.58 $29.35 $29.41 $29.06 4,811
2020-06-18 $29.31 $29.45 $29.31 $29.40 $29.05 8,842
2020-06-17 $29.33 $29.35 $29.30 $29.35 $29.00 8,037
2020-06-16 $29.23 $29.26 $28.88 $28.89 $28.54 7,415
2020-06-15 $28.77 $28.89 $28.71 $28.89 $28.54 3,513
2020-06-12 $28.72 $28.84 $28.56 $28.64 $28.30 4,715
2020-06-11 $28.41 $28.58 $28.30 $28.33 $27.99 6,980
2020-06-10 $28.78 $28.80 $28.66 $28.76 $28.42 9,161
2020-06-09 $28.74 $28.74 $28.56 $28.61 $28.27 4,042
2020-06-08 $28.54 $28.63 $28.52 $28.63 $28.29 7,185
2020-06-05 $28.75 $28.76 $28.66 $28.68 $28.34 4,200
2020-06-04 $28.31 $28.34 $28.17 $28.20 $27.86 29,447
2020-06-03 $28.54 $28.69 $28.54 $28.67 $28.33 6,582
2020-06-02 $28.28 $28.53 $28.28 $28.48 $28.14 4,490
2020-06-01 $27.89 $28.23 $27.89 $28.23 $27.89 6,121
2020-05-29 $27.32 $27.45 $27.25 $27.44 $27.11 4,260
2020-05-28 $27.15 $27.17 $26.93 $26.93 $26.61 2,061
2020-05-27 $27.07 $27.07 $27.00 $27.06 $26.74 5,198
2020-05-26 $27.42 $27.58 $27.36 $27.36 $27.03 6,649
2020-05-22 $27.05 $27.15 $27.05 $27.13 $26.81 10,584
2020-05-21 $27.53 $27.55 $27.50 $27.50 $27.17 5,797
2020-05-20 $28.15 $28.20 $28.08 $28.08 $27.74 9,755
2020-05-19 $28.14 $28.19 $27.98 $27.98 $27.65 13,735
2020-05-18 $28.10 $28.16 $28.10 $28.15 $27.81 6,871
2020-05-15 $27.95 $27.95 $27.74 $27.87 $27.54 14,778
2020-05-14 $27.74 $28.00 $27.74 $28.00 $27.67 3,798
2020-05-13 $28.14 $28.26 $27.88 $28.01 $27.67 9,373
2020-05-12 $28.01 $28.26 $27.94 $27.94 $27.61 22,056
2020-05-11 $27.65 $27.95 $27.65 $27.87 $27.54 11,973
2020-05-08 $28.00 $28.22 $28.00 $28.20 $27.86 3,206
2020-05-07 $27.67 $27.86 $27.67 $27.69 $27.36 9,460
2020-05-06 $27.30 $27.47 $27.30 $27.31 $26.98 16,691
2020-05-05 $26.14 $26.36 $26.14 $26.34 $26.02 1,587
2020-05-04 $25.90 $26.00 $25.90 $25.94 $25.63 5,391
2020-05-01 $26.30 $26.35 $25.91 $25.91 $25.60 13,029
2020-04-30 $27.27 $27.32 $26.72 $26.74 $26.42 4,509
2020-04-29 $26.89 $26.97 $26.80 $26.95 $26.63 9,809
2020-04-28 $26.95 $26.95 $26.79 $26.79 $26.47 13,730
2020-04-27 $26.97 $27.04 $26.95 $27.03 $26.71 2,578
2020-04-24 $27.06 $27.13 $27.05 $27.13 $26.81 16,388
2020-04-23 $27.48 $27.50 $27.34 $27.34 $27.01 1,713
2020-04-22 $27.53 $27.58 $27.45 $27.46 $27.13 2,619
2020-04-21 $26.98 $26.98 $26.87 $26.95 $26.63 7,607
2020-04-20 $27.35 $27.46 $27.28 $27.39 $27.06 8,121
2020-04-17 $27.11 $27.11 $26.87 $26.95 $26.63 21,284
2020-04-16 $27.29 $27.29 $26.87 $26.87 $26.55 10,875
2020-04-15 $26.77 $26.77 $26.60 $26.65 $26.33 9,340
2020-04-14 $27.17 $27.20 $27.08 $27.18 $26.85 9,864
2020-04-13 $26.68 $26.68 $26.35 $26.58 $26.26 15,960
2020-04-09 $27.19 $27.50 $27.16 $27.16 $26.84 28,019
2020-04-08 $27.00 $27.24 $26.93 $27.12 $26.80 44,756
2020-04-07 $27.24 $27.47 $26.61 $26.63 $26.31 13,119
2020-04-06 $26.53 $26.93 $26.49 $26.90 $26.58 68,865
2020-04-03 $26.06 $26.06 $25.74 $25.88 $25.57 5,879
2020-04-02 $26.05 $26.20 $25.93 $26.13 $25.82 9,268
2020-04-01 $25.39 $25.48 $25.15 $25.16 $24.86 7,378
2020-03-31 $25.73 $25.80 $25.45 $25.55 $25.24 5,619
2020-03-30 $25.70 $25.82 $25.40 $25.73 $25.42 3,617
2020-03-27 $26.02 $26.02 $25.69 $25.71 $25.40 6,105
2020-03-26 $26.40 $26.82 $26.38 $26.76 $26.44 25,772
2020-03-25 $26.39 $26.61 $26.22 $26.47 $26.15 30,506
2020-03-24 $26.25 $26.36 $26.10 $26.25 $25.94 11,120
2020-03-23 $25.72 $25.72 $25.17 $25.35 $25.05 8,124
2020-03-20 $26.73 $26.73 $25.53 $25.62 $25.31 43,421
2020-03-19 $26.04 $26.75 $25.97 $26.54 $26.22 27,091
2020-03-18 $25.74 $26.49 $25.28 $25.49 $25.19 34,570
2020-03-17 $26.16 $26.93 $25.92 $26.86 $26.54 17,509
2020-03-16 $25.74 $26.40 $25.45 $25.46 $25.16 22,041
2020-03-13 $28.73 $28.90 $27.50 $28.41 $28.07 24,205
2020-03-12 $27.76 $27.76 $26.73 $27.20 $26.87 29,072
2020-03-11 $29.14 $29.20 $28.84 $28.85 $28.50 14,912
2020-03-10 $30.13 $30.13 $29.42 $30.08 $29.72 37,132
2020-03-09 $27.98 $28.59 $27.78 $28.54 $28.20 47,544
2020-03-06 $29.73 $29.73 $29.25 $29.54 $29.19 20,147
2020-03-05 $30.09 $30.11 $29.86 $29.93 $29.57 14,217
2020-03-04 $29.74 $30.18 $29.74 $30.13 $29.77 14,217
2020-03-03 $29.50 $29.90 $29.46 $29.59 $29.24 22,532
2020-03-02 $29.30 $29.70 $29.11 $29.67 $29.32 25,567
2020-02-28 $28.10 $28.33 $27.54 $28.33 $27.99 29,031
2020-02-27 $29.45 $29.79 $29.20 $29.46 $29.11 44,708
2020-02-26 $29.69 $29.83 $29.52 $29.54 $29.19 26,028
2020-02-25 $30.00 $30.27 $29.69 $29.84 $29.48 128,113
2020-02-24 $29.01 $29.42 $29.01 $29.28 $28.93 111,074
2020-02-21 $29.63 $29.78 $29.58 $29.61 $29.26 121,732
2020-02-20 $29.30 $29.32 $28.82 $28.99 $28.64 27,907
2020-02-19 $29.01 $29.10 $28.82 $28.87 $28.52 36,388
2020-02-18 $28.98 $29.26 $28.96 $29.11 $28.76 177,373
2020-02-14 $28.09 $28.09 $27.82 $27.86 $27.53 147,154
2020-02-13 $28.07 $28.10 $27.90 $27.90 $27.57 8,872
2020-02-12 $28.27 $28.53 $28.27 $28.42 $28.08 27,935
2020-02-11 $27.90 $27.99 $27.81 $27.88 $27.55 9,343
2020-02-10 $27.50 $27.83 $27.50 $27.83 $27.50 21,137
2020-02-07 $27.24 $27.30 $27.04 $27.14 $26.82 13,030
2020-02-06 $27.14 $27.38 $26.89 $26.89 $26.57 25,134
2020-02-05 $27.05 $27.09 $26.70 $26.73 $26.41 83,879
2020-02-04 $26.06 $26.41 $26.05 $26.32 $26.01 34,483
2020-02-03 $25.13 $25.30 $25.02 $25.13 $24.83 38,135
2020-01-31 $25.77 $25.90 $25.66 $25.79 $25.48 73,827
2020-01-30 $26.00 $26.19 $25.91 $26.13 $25.82 32,029
2020-01-29 $26.47 $26.70 $26.47 $26.57 $26.25 13,506
2020-01-28 $26.24 $26.53 $26.14 $26.36 $26.04 28,087
2020-01-27 $26.00 $26.35 $25.88 $26.18 $25.87 245,385
2020-01-24 $28.22 $28.32 $27.84 $27.85 $27.52 15,251
2020-01-23 $28.35 $28.35 $27.91 $28.31 $27.97 46,259
2020-01-22 $29.17 $29.32 $29.02 $29.02 $28.67 23,119
2020-01-21 $28.95 $29.11 $28.92 $28.94 $28.59 51,663
2020-01-17 $29.40 $29.53 $29.40 $29.49 $29.14 24,417
2020-01-16 $29.36 $29.54 $29.36 $29.50 $29.15 12,225
2020-01-15 $29.23 $29.44 $29.23 $29.33 $28.98 26,523
2020-01-14 $29.40 $29.52 $29.40 $29.48 $29.13 23,415
2020-01-13 $29.53 $29.71 $29.49 $29.71 $29.35 22,552
2020-01-10 $29.06 $29.06 $28.86 $28.99 $28.64 22,333
2020-01-09 $29.00 $29.11 $28.99 $29.05 $28.70 21,452
2020-01-08 $28.76 $28.93 $28.58 $28.86 $28.51 32,748
2020-01-07 $28.81 $28.89 $28.79 $28.88 $28.53 24,206
2020-01-06 $28.28 $28.71 $28.28 $28.60 $28.26 28,573
2020-01-03 $28.16 $28.34 $28.16 $28.26 $27.92 21,746
2020-01-02 $28.11 $28.44 $28.11 $28.44 $28.10 22,674
2019-12-31 $27.62 $27.65 $27.60 $27.65 $27.32 14,278
2019-12-30 $27.43 $27.44 $27.35 $27.40 $27.07 19,141
2019-12-27 $27.07 $27.20 $27.05 $27.12 $26.80 9,366
2019-12-26 $27.19 $27.38 $27.15 $27.38 $27.05 20,074
2019-12-24 $26.83 $27.00 $26.83 $26.90 $26.58 5,528
2019-12-23 $26.65 $26.65 $26.51 $26.56 $26.24 29,280
2019-12-20 $27.22 $27.30 $27.15 $27.19 $26.86 25,939
2019-12-19 $27.41 $27.48 $27.39 $27.48 $27.15 14,171
2019-12-18 $27.39 $27.50 $27.30 $27.43 $27.10 43,175
2019-12-17 $27.55 $27.64 $27.51 $27.64 $27.15 35,283
2019-12-16 $27.05 $27.39 $27.05 $27.29 $26.81 33,700
2019-12-13 $26.78 $26.99 $26.44 $26.68 $26.21 42,217
2019-12-12 $26.16 $26.91 $26.13 $26.88 $26.41 49,486
2019-12-11 $26.31 $26.41 $26.25 $26.41 $25.95 6,930
2019-12-10 $26.14 $26.58 $26.14 $26.55 $26.08 156,504
2019-12-09 $25.96 $26.15 $25.96 $26.06 $25.60 21,665
2019-12-06 $26.08 $26.23 $26.05 $26.23 $25.77 38,463
2019-12-05 $25.70 $25.90 $25.70 $25.89 $25.43 16,127
2019-12-04 $25.57 $25.62 $25.57 $25.57 $25.12 6,927
2019-12-03 $25.17 $25.28 $25.05 $25.28 $24.84 10,534
2019-12-02 $25.50 $25.50 $25.26 $25.26 $24.82 19,870
2019-11-29 $25.59 $25.59 $25.40 $25.42 $24.97 5,500
2019-11-27 $25.51 $25.67 $25.49 $25.63 $25.18 11,363
2019-11-26 $25.47 $25.51 $25.35 $25.51 $25.06 15,162
2019-11-25 $25.59 $25.59 $25.43 $25.58 $25.13 17,635
2019-11-22 $25.62 $25.62 $25.37 $25.47 $25.02 10,881
2019-11-21 $25.66 $25.72 $25.66 $25.71 $25.26 4,448
2019-11-20 $25.74 $25.74 $25.51 $25.57 $25.12 8,792
2019-11-19 $25.83 $25.83 $25.77 $25.82 $25.37 4,784
2019-11-18 $25.46 $25.46 $25.39 $25.46 $25.01 13,747
2019-11-15 $25.43 $25.48 $25.40 $25.47 $25.02 6,712
2019-11-14 $25.39 $25.66 $25.39 $25.66 $25.21 29,342
2019-11-13 $25.35 $25.41 $25.33 $25.38 $24.93 11,317
2019-11-12 $25.44 $25.47 $25.41 $25.46 $25.01 43,202
2019-11-11 $25.68 $25.68 $25.41 $25.64 $25.19 27,443
2019-11-08 $26.23 $26.23 $26.02 $26.16 $25.70 5,510
2019-11-07 $26.49 $26.49 $26.30 $26.46 $25.99 61,746
2019-11-06 $26.06 $26.06 $25.88 $25.96 $25.50 28,987
2019-11-05 $26.19 $26.23 $26.15 $26.19 $25.73 12,029
2019-11-04 $26.09 $26.09 $25.96 $25.99 $25.53 10,612
2019-11-01 $25.74 $25.88 $25.70 $25.88 $25.42 7,364
2019-10-31 $25.47 $25.47 $25.42 $25.45 $25.00 6,233
2019-10-30 $25.52 $25.73 $25.51 $25.73 $25.28 6,945
2019-10-29 $25.90 $25.96 $25.88 $25.94 $25.48 15,861
2019-10-28 $26.38 $26.47 $26.38 $26.45 $25.98 27,858
2019-10-25 $25.78 $25.97 $25.70 $25.91 $25.45 31,298
2019-10-24 $25.63 $25.67 $25.62 $25.66 $25.21 14,483
2019-10-23 $25.76 $25.85 $25.74 $25.78 $25.33 34,912
2019-10-22 $25.86 $25.94 $25.82 $25.82 $25.37 13,474
2019-10-21 $25.64 $25.67 $25.64 $25.66 $25.21 5,944
2019-10-18 $25.67 $25.69 $25.60 $25.65 $25.20 4,599
2019-10-17 $26.07 $26.08 $26.00 $26.08 $25.62 7,705
2019-10-16 $25.98 $26.03 $25.95 $25.99 $25.53 8,304
2019-10-15 $26.11 $26.27 $26.11 $26.18 $25.72 5,487
2019-10-14 $26.44 $26.62 $26.44 $26.58 $26.11 14,738
2019-10-11 $26.06 $26.38 $26.06 $26.31 $25.85 10,278
2019-10-10 $25.87 $26.16 $25.85 $26.05 $25.59 15,719
2019-10-09 $25.56 $25.72 $25.54 $25.54 $25.09 8,523
2019-10-08 $25.06 $25.09 $25.01 $25.02 $24.58 3,164
2019-10-07 $25.29 $25.35 $25.17 $25.17 $24.73 5,912
2019-10-04 $25.26 $25.39 $25.26 $25.34 $24.89 4,560
2019-10-03 $25.11 $25.28 $25.11 $25.28 $24.84 6,403
2019-10-02 $25.18 $25.18 $25.06 $25.11 $24.67 4,783
2019-10-01 $25.32 $25.32 $25.21 $25.21 $24.77 6,865
2019-09-30 $25.35 $25.39 $25.32 $25.32 $24.87 3,701
2019-09-27 $25.87 $25.87 $25.22 $25.27 $24.83 18,752
2019-09-26 $25.60 $25.60 $25.34 $25.52 $25.07 46,712
2019-09-25 $25.85 $26.14 $25.85 $26.04 $25.58 22,804
2019-09-24 $26.57 $26.57 $26.37 $26.39 $25.93 39,196
2019-09-23 $26.37 $26.57 $26.36 $26.57 $26.10 17,081
2019-09-20 $26.44 $26.65 $26.35 $26.35 $25.89 31,645
2019-09-19 $26.66 $26.82 $26.66 $26.79 $26.32 16,816
2019-09-18 $26.46 $26.58 $26.41 $26.58 $26.11 32,666
2019-09-17 $26.52 $26.65 $26.39 $26.64 $26.17 25,329
2019-09-16 $26.95 $27.12 $26.95 $27.04 $26.56 7,816
2019-09-13 $27.15 $27.28 $27.15 $27.20 $26.72 52,704
2019-09-12 $26.98 $27.16 $26.89 $27.10 $26.62 26,341
2019-09-11 $26.77 $26.88 $26.75 $26.87 $26.40 6,995
2019-09-10 $26.90 $27.06 $26.89 $27.06 $26.58 19,193
2019-09-09 $27.08 $27.08 $26.92 $27.00 $26.52 17,904
2019-09-06 $26.54 $26.65 $26.52 $26.65 $26.18 29,617
2019-09-05 $26.37 $26.50 $26.33 $26.49 $26.02 23,024
2019-09-04 $26.00 $26.06 $25.91 $26.05 $25.59 13,617
2019-09-03 $25.45 $25.65 $25.45 $25.65 $25.20 30,110
2019-08-30 $25.07 $25.07 $24.95 $25.04 $24.60 8,691
2019-08-29 $25.31 $25.56 $25.31 $25.50 $25.05 13,057
2019-08-28 $25.15 $25.15 $24.99 $25.09 $24.65 7,378
2019-08-27 $25.22 $25.28 $25.18 $25.19 $24.75 18,869
2019-08-26 $24.86 $24.88 $24.82 $24.84 $24.40 15,271
2019-08-23 $25.10 $25.10 $24.51 $24.52 $24.09 22,559
2019-08-22 $25.17 $25.21 $25.08 $25.21 $24.77 5,076
2019-08-21 $25.25 $25.40 $25.25 $25.39 $24.94 9,965
2019-08-20 $25.27 $25.27 $25.08 $25.14 $24.70 13,233
2019-08-19 $25.07 $25.24 $25.07 $25.12 $24.68 28,997
2019-08-16 $24.44 $24.59 $24.44 $24.55 $24.12 8,950
2019-08-15 $24.08 $24.28 $24.08 $24.27 $23.84 11,870
2019-08-14 $23.88 $24.13 $23.88 $24.06 $23.64 17,627
2019-08-13 $23.93 $24.70 $23.92 $24.51 $24.08 34,518
2019-08-12 $23.92 $23.92 $23.76 $23.77 $23.35 9,986
2019-08-09 $23.73 $23.73 $23.52 $23.69 $23.27 14,954
2019-08-08 $24.17 $24.17 $24.01 $24.07 $23.65 13,294
2019-08-07 $23.65 $23.98 $23.54 $23.94 $23.52 34,855
2019-08-06 $24.26 $24.26 $23.87 $24.00 $23.58 19,235
2019-08-05 $24.50 $24.50 $23.86 $23.89 $23.47 42,004
2019-08-02 $25.03 $25.13 $24.80 $24.80 $24.36 19,312
2019-08-01 $25.64 $25.90 $24.85 $24.97 $24.53 130,585
2019-07-31 $25.90 $26.04 $25.61 $25.62 $25.17 235,432
2019-07-30 $25.89 $25.91 $25.88 $25.88 $25.42 3,909
2019-07-29 $26.02 $26.02 $25.91 $25.91 $25.45 26,309
2019-07-26 $26.16 $26.16 $25.96 $26.01 $25.55 13,689
2019-07-25 $26.00 $26.00 $25.82 $25.83 $25.38 24,538
2019-07-24 $26.02 $26.02 $25.80 $25.82 $25.37 22,037
2019-07-23 $25.60 $25.69 $25.59 $25.64 $25.19 21,210
2019-07-22 $25.41 $25.43 $25.30 $25.30 $24.85 20,859
2019-07-19 $25.94 $25.98 $25.73 $25.73 $25.28 13,015
2019-07-18 $25.74 $25.82 $25.74 $25.76 $25.31 29,583
2019-07-17 $26.09 $26.13 $26.03 $26.03 $25.57 9,386
2019-07-16 $26.04 $26.18 $26.02 $26.03 $25.57 23,182
2019-07-15 $25.92 $26.11 $25.92 $26.05 $25.59 24,972
2019-07-12 $25.64 $25.64 $25.53 $25.55 $25.10 21,060
2019-07-11 $25.57 $25.73 $25.51 $25.68 $25.23 54,905
2019-07-10 $25.69 $25.91 $25.69 $25.76 $25.31 32,228
2019-07-09 $25.84 $25.88 $25.81 $25.81 $25.36 37,308
2019-07-08 $26.03 $26.03 $25.87 $25.96 $25.50 31,198
2019-07-05 $26.77 $26.77 $26.46 $26.59 $26.12 24,995
2019-07-03 $26.72 $26.92 $26.72 $26.89 $26.42 15,950
2019-07-02 $27.14 $27.14 $26.91 $26.92 $26.45 18,664
2019-07-01 $27.20 $27.36 $27.10 $27.14 $26.66 34,559
2019-06-28 $26.36 $26.36 $26.23 $26.23 $25.77 16,828
2019-06-27 $26.49 $26.54 $26.40 $26.43 $25.96 28,219
2019-06-26 $26.38 $26.39 $26.28 $26.29 $25.83 22,098
2019-06-25 $26.38 $26.38 $26.10 $26.11 $25.65 38,970
2019-06-24 $26.57 $26.64 $26.54 $26.57 $26.10 48,582
2019-06-21 $26.55 $26.64 $26.47 $26.48 $26.01 55,522
2019-06-20 $26.55 $26.55 $26.32 $26.49 $26.02 81,995
2019-06-19 $25.76 $25.80 $25.63 $25.80 $25.35 21,496
2019-06-18 $25.31 $25.88 $25.31 $25.88 $25.42 92,281
2019-06-17 $25.16 $25.41 $25.16 $25.39 $24.94 86,803
2019-06-14 $25.14 $25.32 $25.13 $25.16 $24.72 59,020
2019-06-13 $25.79 $25.86 $25.75 $25.80 $25.35 10,775
2019-06-12 $25.81 $25.81 $25.58 $25.59 $25.14 16,719
2019-06-11 $25.92 $26.11 $25.85 $25.97 $25.51 34,774
2019-06-10 $24.91 $25.08 $24.90 $25.00 $24.56 22,015
2019-06-07 $24.74 $25.06 $24.74 $24.89 $24.45 25,305
2019-06-06 $24.77 $24.95 $24.70 $24.94 $24.50 30,280
2019-06-05 $25.36 $25.38 $25.23 $25.24 $24.80 28,428
2019-06-04 $25.44 $25.60 $25.39 $25.60 $25.15 16,842
2019-06-03 $25.70 $25.76 $25.65 $25.66 $25.21 28,909
2019-05-31 $25.82 $25.89 $25.62 $25.88 $25.42 36,509
2019-05-30 $26.00 $26.00 $25.87 $25.95 $25.49 11,108
2019-05-29 $25.93 $26.14 $25.90 $26.02 $25.56 28,911
2019-05-28 $26.06 $26.14 $25.86 $25.94 $25.48 94,396
2019-05-24 $25.73 $25.73 $25.34 $25.36 $24.91 25,824
2019-05-23 $25.75 $25.75 $25.51 $25.59 $25.14 47,617
2019-05-22 $26.14 $26.17 $26.05 $26.05 $25.59 25,170
2019-05-21 $26.31 $26.31 $26.12 $26.12 $25.66 28,363
2019-05-20 $25.51 $25.67 $25.51 $25.55 $25.10 64,086
2019-05-17 $25.99 $26.06 $25.77 $25.78 $25.33 52,982
2019-05-16 $27.00 $27.08 $26.83 $26.94 $26.47 36,454
2019-05-15 $26.28 $26.75 $26.28 $26.52 $26.05 36,151
2019-05-14 $26.08 $26.45 $26.08 $26.13 $25.67 122,630
2019-05-13 $25.87 $25.90 $25.59 $25.60 $25.15 61,589
2019-05-10 $26.70 $26.77 $26.32 $26.74 $26.27 49,418
2019-05-09 $25.96 $26.34 $25.64 $26.19 $25.73 106,815
2019-05-08 $26.40 $26.60 $26.26 $26.34 $25.88 95,674
2019-05-07 $26.74 $26.74 $26.01 $26.18 $25.72 135,666
2019-05-06 $26.50 $27.04 $26.37 $26.94 $26.47 252,880
2019-05-03 $28.55 $28.86 $28.55 $28.85 $28.34 28,162
2019-05-02 $28.70 $28.70 $28.33 $28.54 $28.04 50,883
2019-05-01 $28.64 $28.82 $28.64 $28.66 $28.16 20,724
2019-04-30 $28.53 $28.68 $28.52 $28.64 $28.14 80,546
2019-04-29 $28.84 $28.84 $28.37 $28.45 $27.95 207,949
2019-04-26 $29.31 $29.60 $29.31 $29.60 $29.08 63,682
2019-04-25 $29.52 $29.57 $29.31 $29.44 $28.92 88,513
2019-04-24 $30.86 $30.87 $30.66 $30.66 $30.12 34,345
2019-04-23 $30.68 $30.76 $30.54 $30.68 $30.14 88,135
2019-04-22 $31.32 $31.33 $31.15 $31.26 $30.71 44,886
2019-04-18 $31.71 $31.81 $31.61 $31.72 $31.16 36,793
2019-04-17 $31.79 $31.95 $31.79 $31.85 $31.29 34,438
2019-04-16 $31.68 $31.68 $31.33 $31.48 $30.93 67,859
2019-04-15 $30.92 $30.92 $30.76 $30.80 $30.26 52,191
2019-04-12 $31.65 $31.75 $31.65 $31.71 $31.15 54,177
2019-04-11 $31.11 $31.29 $30.72 $31.06 $30.51 93,239
2019-04-10 $31.75 $31.95 $31.75 $31.92 $31.36 214,691
2019-04-09 $32.00 $32.00 $31.81 $31.83 $31.27 59,340
2019-04-08 $32.10 $32.14 $31.77 $32.14 $31.57 95,825
2019-04-05 $32.15 $32.43 $32.15 $32.39 $31.82 67,841
2019-04-04 $32.13 $32.15 $32.01 $32.13 $31.56 84,676
2019-04-03 $31.76 $31.96 $31.74 $31.83 $31.27 96,653
2019-04-02 $31.64 $31.64 $31.36 $31.45 $30.90 55,148
2019-04-01 $31.59 $31.64 $31.37 $31.60 $31.04 114,935
2019-03-29 $30.24 $30.31 $30.11 $30.15 $29.62 95,694
2019-03-28 $29.37 $29.37 $29.19 $29.29 $28.77 65,881
2019-03-27 $29.63 $29.74 $29.36 $29.49 $28.97 141,720
2019-03-26 $29.60 $29.80 $29.43 $29.80 $29.28 343,747
2019-03-25 $30.03 $30.29 $30.03 $30.22 $29.69 74,561
2019-03-22 $30.40 $30.52 $30.05 $30.10 $29.57 483,770
2019-03-21 $30.45 $30.65 $30.44 $30.58 $30.04 65,853
2019-03-20 $30.17 $30.33 $29.80 $30.10 $29.57 98,457
2019-03-19 $30.11 $30.24 $30.08 $30.15 $29.62 36,510
2019-03-18 $30.21 $30.21 $29.98 $30.01 $29.48 71,527
2019-03-15 $29.34 $29.39 $29.21 $29.39 $28.87 100,228
2019-03-14 $29.03 $29.03 $28.83 $28.89 $28.38 99,210
2019-03-13 $29.83 $29.84 $29.65 $29.81 $29.29 158,188
2019-03-12 $30.55 $30.68 $30.41 $30.67 $30.13 127,417
2019-03-11 $29.88 $30.26 $29.80 $30.26 $29.73 170,603
2019-03-08 $28.25 $28.62 $28.25 $28.41 $27.91 111,748
2019-03-07 $29.50 $29.65 $29.26 $29.65 $29.13 413,116
2019-03-06 $29.50 $29.61 $29.50 $29.59 $29.07 179,552
2019-03-05 $28.90 $29.28 $28.90 $29.26 $28.75 250,879
2019-03-04 $28.62 $28.62 $28.21 $28.45 $27.95 166,204
2019-03-01 $27.94 $28.01 $27.80 $27.80 $27.31 32,739
2019-02-28 $27.55 $27.62 $27.51 $27.54 $27.06 9,545
2019-02-27 $27.45 $27.60 $27.41 $27.53 $27.05 42,453
2019-02-26 $27.82 $27.85 $27.65 $27.80 $27.31 46,447
2019-02-25 $28.00 $28.16 $27.84 $28.00 $27.51 101,029
2019-02-22 $26.21 $26.55 $26.21 $26.51 $26.04 41,329
2019-02-21 $25.68 $25.69 $25.40 $25.60 $25.15 89,212
2019-02-20 $25.67 $25.71 $25.49 $25.68 $25.23 23,068
2019-02-19 $25.20 $25.65 $25.20 $25.65 $25.20 34,123
2019-02-15 $24.70 $24.70 $24.52 $24.67 $24.24 11,000
2019-02-14 $24.65 $24.65 $24.52 $24.61 $24.18 12,626
2019-02-13 $24.59 $24.60 $24.46 $24.59 $24.16 42,184
2019-02-12 $24.25 $24.30 $24.11 $24.30 $23.87 28,451
2019-02-11 $23.75 $23.97 $23.75 $23.97 $23.55 61,481
2019-02-08 $23.21 $23.22 $23.15 $23.19 $22.78 12,724
2019-02-07 $23.31 $23.37 $23.26 $23.26 $22.85 13,448
2019-02-06 $23.75 $23.75 $23.43 $23.44 $23.03 7,368
2019-02-05 $23.44 $23.65 $23.44 $23.65 $23.23 10,979
2019-02-04 $23.35 $23.44 $23.35 $23.44 $23.03 14,711
2019-02-01 $23.56 $23.56 $23.39 $23.42 $23.01 17,602
2019-01-31 $23.01 $23.12 $22.91 $23.10 $22.69 20,842
2019-01-30 $23.13 $23.33 $23.02 $23.27 $22.86 10,563
2019-01-29 $23.16 $23.22 $23.12 $23.12 $22.71 7,019
2019-01-28 $23.41 $23.43 $23.41 $23.43 $23.02 14,221
2019-01-25 $23.79 $23.79 $23.60 $23.72 $23.30 7,420
2019-01-24 $23.55 $23.62 $23.53 $23.60 $23.18 9,429
2019-01-23 $23.38 $23.43 $23.32 $23.43 $23.02 6,830
2019-01-22 $23.25 $23.30 $23.18 $23.19 $22.78 14,662
2019-01-18 $23.79 $23.79 $23.65 $23.69 $23.27 21,668
2019-01-17 $23.44 $23.58 $23.36 $23.58 $23.17 14,106
2019-01-16 $23.65 $23.72 $23.65 $23.70 $23.28 9,252
2019-01-15 $23.64 $23.75 $23.64 $23.73 $23.31 10,757
2019-01-14 $23.33 $23.43 $23.32 $23.40 $22.99 9,016
2019-01-11 $23.47 $23.50 $23.47 $23.50 $23.09 1,885
2019-01-10 $23.23 $23.35 $23.21 $23.35 $22.94 3,854
2019-01-09 $23.21 $23.33 $23.21 $23.32 $22.91 12,781
2019-01-08 $23.26 $23.26 $23.09 $23.10 $22.69 9,209
2019-01-07 $23.01 $23.10 $23.01 $23.05 $22.64 8,729
2019-01-04 $22.79 $22.81 $22.59 $22.74 $22.34 15,787
2019-01-03 $22.00 $22.07 $21.99 $22.03 $21.64 6,269
2019-01-02 $22.20 $22.20 $22.10 $22.11 $21.72 9,030
2018-12-31 $22.45 $22.45 $22.33 $22.33 $21.94 5,570
2018-12-28 $22.42 $22.42 $22.22 $22.23 $21.84 11,601
2018-12-27 $22.34 $22.34 $22.10 $22.20 $21.81 10,148
2018-12-26 $22.72 $22.78 $22.45 $22.78 $22.38 13,323
2018-12-24 $22.50 $22.72 $22.48 $22.57 $22.17 9,365
2018-12-21 $22.53 $22.61 $22.31 $22.34 $21.95 19,438
2018-12-20 $22.79 $22.79 $22.61 $22.61 $22.21 10,496
2018-12-19 $22.80 $22.87 $22.50 $22.50 $22.10 7,258
2018-12-18 $22.98 $23.12 $22.98 $23.00 $22.60 2,230
2018-12-17 $23.10 $23.10 $22.71 $22.71 $22.31 10,273
2018-12-14 $23.20 $23.21 $23.12 $23.12 $22.71 12,127
2018-12-13 $23.70 $23.77 $23.68 $23.68 $23.26 6,014
2018-12-12 $23.56 $23.68 $23.56 $23.63 $23.21 14,891
2018-12-11 $23.53 $23.56 $23.44 $23.49 $23.08 2,383
2018-12-10 $23.25 $23.38 $23.00 $23.19 $22.78 7,179
2018-12-07 $23.60 $23.60 $23.30 $23.39 $22.98 7,774
2018-12-06 $23.53 $23.61 $23.34 $23.61 $23.19 7,510
2018-12-04 $24.38 $24.40 $23.91 $23.91 $23.49 15,817
2018-12-03 $24.08 $24.19 $24.06 $24.18 $23.75 8,626
2018-11-30 $22.99 $23.20 $22.99 $23.20 $22.79 8,351
2018-11-29 $23.06 $23.10 $22.99 $22.99 $22.59 11,607
2018-11-28 $23.61 $23.70 $23.39 $23.70 $23.28 14,986
2018-11-27 $23.16 $23.20 $23.09 $23.17 $22.76 12,592
2018-11-26 $23.36 $23.36 $23.15 $23.15 $22.74 27,431
2018-11-23 $23.39 $23.39 $23.21 $23.34 $22.93 15,071
2018-11-21 $24.29 $24.33 $24.26 $24.28 $23.85 7,532
2018-11-20 $24.00 $24.00 $23.81 $23.89 $23.47 17,766
2018-11-19 $24.87 $24.87 $24.53 $24.62 $24.19 49,119
2018-11-16 $24.85 $25.16 $24.72 $25.16 $24.72 39,154
2018-11-15 $24.47 $24.78 $24.35 $24.72 $24.29 26,226
2018-11-14 $24.28 $24.28 $24.04 $24.16 $23.73 12,029
2018-11-13 $24.01 $24.31 $24.01 $24.23 $23.80 19,446
2018-11-12 $23.54 $23.55 $23.39 $23.46 $23.05 21,665
2018-11-09 $22.77 $23.00 $22.77 $22.99 $22.59 11,769
2018-11-08 $23.39 $23.39 $23.05 $23.05 $22.64 9,005
2018-11-07 $23.56 $23.79 $23.56 $23.79 $23.37 11,139
2018-11-06 $23.54 $23.56 $23.48 $23.54 $23.13 5,494
2018-11-05 $23.38 $23.60 $23.38 $23.46 $23.05 8,779
2018-11-02 $24.00 $24.00 $23.38 $23.42 $23.01 32,308
2018-11-01 $22.75 $23.80 $22.70 $23.60 $23.18 29,273
2018-10-31 $22.67 $22.68 $22.51 $22.60 $22.20 7,484
2018-10-30 $22.08 $22.12 $21.96 $22.10 $21.71 7,095
2018-10-29 $22.13 $22.13 $21.60 $21.91 $21.52 28,513
2018-10-26 $22.17 $22.44 $22.17 $22.30 $21.91 11,738
2018-10-25 $22.15 $22.58 $22.15 $22.54 $22.14 12,939
2018-10-24 $22.40 $22.40 $22.13 $22.13 $21.74 8,337
2018-10-23 $22.15 $22.58 $22.15 $22.54 $22.14 35,717
2018-10-22 $22.70 $22.89 $22.70 $22.81 $22.41 28,877
2018-10-19 $21.74 $21.83 $21.68 $21.70 $21.32 14,874
2018-10-18 $21.42 $21.48 $21.20 $21.21 $20.84 28,732
2018-10-17 $22.01 $22.01 $21.76 $21.78 $21.40 7,863
2018-10-16 $22.07 $22.07 $21.86 $21.97 $21.58 24,252
2018-10-15 $22.43 $22.47 $22.28 $22.30 $21.91 12,783
2018-10-12 $23.00 $23.02 $22.65 $22.85 $22.45 39,529
2018-10-11 $23.15 $23.25 $22.86 $23.25 $22.84 19,400
2018-10-10 $24.39 $24.39 $23.94 $23.98 $23.56 11,543
2018-10-09 $24.39 $24.52 $24.39 $24.51 $24.08 1,104
2018-10-08 $24.39 $24.43 $24.29 $24.40 $23.97 4,677
2018-10-05 $24.58 $24.58 $24.41 $24.57 $24.14 5,779
2018-10-04 $24.69 $24.69 $24.39 $24.39 $23.96 6,646
2018-10-03 $25.18 $25.18 $25.00 $25.04 $24.60 2,238
2018-10-02 $25.13 $25.14 $25.10 $25.12 $24.68 1,995
2018-10-01 $25.44 $25.56 $25.44 $25.56 $25.11 3,349
2018-09-28 $25.55 $25.55 $25.42 $25.45 $25.00 3,952
2018-09-27 $25.36 $25.39 $25.34 $25.35 $24.90 6,369
2018-09-26 $25.76 $25.79 $25.65 $25.79 $25.34 3,221
2018-09-25 $25.56 $25.56 $25.50 $25.52 $25.07 3,622
2018-09-24 $25.58 $25.58 $25.27 $25.27 $24.83 10,911
2018-09-21 $25.68 $25.77 $25.64 $25.67 $25.22 8,047
2018-09-20 $25.48 $25.48 $25.42 $25.45 $25.00 3,297
2018-09-19 $25.35 $25.39 $25.27 $25.39 $24.94 12,031
2018-09-18 $24.93 $25.08 $24.86 $24.86 $24.42 41,217
2018-09-17 $24.39 $24.64 $24.39 $24.55 $24.12 8,604
2018-09-14 $25.09 $25.09 $24.70 $24.72 $24.29 6,615
2018-09-13 $25.58 $25.58 $25.39 $25.40 $24.95 3,700
2018-09-12 $24.93 $25.50 $24.83 $25.41 $24.96 9,153
2018-09-11 $24.71 $24.82 $24.55 $24.78 $24.35 9,743
2018-09-10 $25.20 $25.20 $24.98 $25.00 $24.56 12,139
2018-09-07 $25.50 $25.54 $25.24 $25.24 $24.80 18,532
2018-09-06 $25.73 $25.73 $25.52 $25.53 $25.08 8,344
2018-09-05 $25.79 $25.79 $25.58 $25.65 $25.20 5,405
2018-09-04 $26.17 $26.17 $25.78 $25.91 $25.45 4,573
2018-08-31 $25.62 $25.68 $25.56 $25.63 $25.18 9,351
2018-08-30 $26.05 $26.05 $25.70 $25.70 $25.25 4,690
2018-08-29 $26.38 $26.48 $26.38 $26.48 $26.01 1,188
2018-08-28 $26.71 $26.72 $26.60 $26.60 $26.13 3,321
2018-08-27 $26.35 $26.77 $26.35 $26.64 $26.17 13,129
2018-08-24 $26.13 $26.13 $25.98 $26.05 $25.59 6,285
2018-08-23 $25.83 $25.83 $25.56 $25.58 $25.13 1,766
2018-08-22 $25.96 $25.96 $25.83 $25.85 $25.40 14,190
2018-08-21 $26.10 $26.21 $26.10 $26.15 $25.69 60,071
2018-08-20 $26.00 $26.09 $25.78 $25.83 $25.38 24,148
2018-08-17 $25.66 $26.16 $25.50 $26.10 $25.64 5,266
2018-08-16 $26.05 $26.10 $25.98 $26.05 $25.59 6,851
2018-08-15 $25.95 $25.98 $25.39 $25.62 $25.17 40,675
2018-08-14 $26.69 $26.76 $26.69 $26.76 $26.28 445
2018-08-13 $26.85 $26.85 $26.79 $26.79 $26.32 913
2018-08-10 $26.82 $26.82 $26.50 $26.59 $26.12 10,486
2018-08-09 $26.92 $26.92 $26.73 $26.80 $26.33 11,660
2018-08-08 $26.05 $26.05 $25.85 $25.97 $25.51 8,617
2018-08-07 $26.50 $26.53 $26.46 $26.53 $26.06 6,047
2018-08-06 $25.95 $25.95 $25.62 $25.85 $25.40 14,127
2018-08-03 $26.35 $26.43 $26.30 $26.40 $25.94 7,041
2018-08-02 $26.49 $26.55 $26.37 $26.48 $26.01 11,947
2018-08-01 $27.37 $27.37 $27.12 $27.12 $26.64 8,645
2018-07-31 $27.90 $28.06 $27.90 $28.06 $27.57 1,302
2018-07-30 $28.03 $28.03 $27.70 $27.76 $27.27 2,782
2018-07-27 $28.11 $28.14 $28.01 $28.07 $27.58 1,557
2018-07-26 $28.36 $28.41 $28.19 $28.20 $27.70 4,998
2018-07-25 $28.60 $28.75 $28.60 $28.74 $28.23 4,881
2018-07-24 $28.33 $28.68 $28.33 $28.60 $28.10 14,656
2018-07-23 $27.86 $27.88 $27.83 $27.83 $27.34 1,393
2018-07-20 $27.78 $27.88 $27.72 $27.87 $27.38 5,140
2018-07-19 $27.34 $27.36 $27.29 $27.31 $26.83 5,540
2018-07-18 $28.13 $28.13 $27.85 $27.96 $27.47 2,036
2018-07-17 $28.20 $28.32 $28.20 $28.32 $27.82 659
2018-07-16 $28.35 $28.35 $28.20 $28.20 $27.70 2,762
2018-07-13 $28.14 $28.28 $28.14 $28.28 $27.78 1,342
2018-07-12 $28.21 $28.27 $28.09 $28.27 $27.77 8,204
2018-07-11 $27.50 $27.54 $27.19 $27.22 $26.74 16,594
2018-07-10 $28.05 $28.14 $28.05 $28.12 $27.63 9,605
2018-07-09 $27.94 $28.09 $27.94 $28.08 $27.59 5,140
2018-07-06 $27.35 $27.42 $27.24 $27.32 $26.84 7,181
2018-07-05 $27.65 $27.65 $27.18 $27.25 $26.77 23,209
2018-07-03 $28.39 $28.39 $28.26 $28.26 $27.76 7,165
2018-07-02 $27.76 $27.92 $27.64 $27.92 $27.43 13,661
2018-06-29 $28.57 $28.66 $28.38 $28.56 $28.06 6,186
2018-06-28 $27.71 $27.87 $27.67 $27.81 $27.32 8,143
2018-06-27 $28.15 $28.15 $27.75 $27.75 $27.26 7,140
2018-06-26 $28.45 $28.45 $28.28 $28.34 $27.84 8,656
2018-06-25 $28.55 $28.55 $28.10 $28.24 $27.74 5,613
2018-06-22 $28.69 $28.76 $28.68 $28.70 $28.20 9,975
2018-06-21 $28.54 $28.55 $28.36 $28.36 $27.86 26,668
2018-06-20 $29.05 $29.11 $29.01 $29.07 $28.56 6,143
2018-06-19 $29.07 $29.07 $28.64 $28.90 $28.39 28,323
2018-06-18 $30.78 $30.78 $30.36 $30.40 $29.87 40,523
2018-06-15 $31.22 $31.22 $30.85 $30.97 $30.43 18,812
2018-06-14 $31.94 $31.95 $31.82 $31.83 $31.27 5,282
2018-06-13 $32.02 $32.03 $31.90 $31.91 $31.35 9,749
2018-06-12 $32.59 $32.59 $32.23 $32.23 $31.66 2,489
2018-06-11 $32.23 $32.23 $32.21 $32.21 $31.64 616
2018-06-08 $32.28 $32.42 $32.18 $32.28 $31.71 1,328
2018-06-07 $32.75 $32.78 $32.69 $32.70 $32.12 2,755
2018-06-06 $33.02 $33.20 $32.98 $33.20 $32.62 5,799
2018-06-05 $32.80 $32.83 $32.76 $32.83 $32.25 2,286
2018-06-04 $32.58 $32.58 $32.41 $32.45 $31.88 6,862
2018-06-01 $32.60 $32.75 $32.60 $32.75 $32.17 2,266
2018-05-31 $32.81 $32.92 $32.77 $32.92 $32.34 2,487
2018-05-30 $32.55 $32.85 $32.38 $32.78 $32.20 11,117
2018-05-29 $33.39 $33.39 $32.94 $32.96 $32.38 10,768
2018-05-25 $33.70 $33.77 $33.68 $33.75 $33.16 4,793
2018-05-24 $34.20 $34.29 $34.11 $34.29 $33.69 1,736
2018-05-23 $34.19 $34.44 $34.19 $34.44 $33.83 2,166
2018-05-22 $35.00 $35.10 $34.95 $34.95 $34.34 5,012
2018-05-21 $34.94 $34.94 $34.72 $34.72 $34.11 13,191
2018-05-18 $34.23 $34.23 $34.16 $34.16 $33.56 3,841
2018-05-17 $34.21 $34.28 $34.21 $34.22 $33.62 3,114
2018-05-16 $34.43 $34.44 $34.38 $34.42 $33.81 10,451
2018-05-15 $34.28 $34.28 $34.19 $34.20 $33.60 2,933
2018-05-14 $34.42 $34.50 $34.39 $34.49 $33.88 15,796
2018-05-11 $34.40 $34.60 $34.40 $34.45 $33.84 2,898
2018-05-10 $34.80 $34.91 $34.62 $34.91 $34.30 6,906
2018-05-09 $34.43 $34.50 $34.43 $34.50 $33.89 2,001
2018-05-08 $34.55 $34.55 $34.33 $34.33 $33.73 3,911
2018-05-07 $34.35 $34.40 $34.33 $34.33 $33.73 3,848
2018-05-04 $33.70 $34.00 $33.68 $33.95 $33.35 6,982
2018-05-03 $33.66 $33.73 $33.66 $33.73 $33.14 1,790
2018-05-02 $33.55 $33.55 $33.24 $33.27 $32.68 3,921
2018-05-01 $33.55 $33.65 $33.48 $33.63 $33.04 2,897
2018-04-30 $33.99 $34.00 $33.87 $33.88 $33.28 7,650
2018-04-27 $33.55 $33.65 $33.55 $33.65 $33.06 5,277
2018-04-26 $33.68 $33.87 $33.68 $33.84 $33.24 3,458
2018-04-25 $34.00 $34.25 $34.00 $34.25 $33.65 300
2018-04-24 $34.47 $34.49 $34.19 $34.20 $33.60 2,805
2018-04-23 $33.61 $33.61 $33.35 $33.37 $32.78 3,209
2018-04-20 $34.12 $34.12 $33.65 $33.69 $33.10 6,211
2018-04-19 $34.69 $34.71 $34.53 $34.60 $33.99 3,825
2018-04-18 $34.51 $34.77 $34.51 $34.68 $34.07 2,958
2018-04-17 $34.40 $34.71 $34.40 $34.42 $33.81 7,161
2018-04-16 $34.72 $34.85 $34.71 $34.84 $34.23 2,388
2018-04-13 $34.98 $34.98 $34.74 $34.74 $34.13 11,791
2018-04-12 $35.23 $35.38 $35.23 $35.38 $34.76 1,013
2018-04-11 $35.35 $35.37 $35.30 $35.33 $34.71 2,102
2018-04-10 $35.27 $35.27 $34.98 $35.20 $34.58 6,718
2018-04-09 $34.60 $34.85 $34.55 $34.58 $33.97 17,061
2018-04-06 $34.82 $34.87 $34.36 $34.43 $33.82 12,897
2018-04-05 $35.14 $35.29 $35.14 $35.21 $34.59 5,411
2018-04-04 $34.44 $35.24 $34.44 $35.17 $34.55 5,541
2018-04-03 $35.16 $35.32 $35.07 $35.25 $34.63 5,176
2018-04-02 $35.59 $35.59 $34.80 $34.83 $34.22 6,694
2018-03-29 $34.99 $35.39 $34.99 $35.29 $34.67 6,539
2018-03-28 $34.14 $34.52 $34.14 $34.36 $33.76 4,095
2018-03-27 $35.15 $35.15 $34.49 $34.59 $33.98 9,369
2018-03-26 $34.01 $34.48 $34.01 $34.48 $33.87 9,648
2018-03-23 $33.79 $33.79 $32.95 $32.96 $32.38 14,053
2018-03-22 $34.75 $34.75 $34.45 $34.45 $33.84 5,026
2018-03-21 $35.03 $35.14 $35.03 $35.14 $34.52 849
2018-03-20 $35.47 $35.55 $35.46 $35.55 $34.92 1,623
2018-03-19 $35.28 $35.28 $35.09 $35.17 $34.55 6,933
2018-03-16 $35.40 $35.49 $35.40 $35.48 $34.86 17,958
2018-03-15 $35.70 $35.70 $35.38 $35.39 $34.77 9,333
2018-03-14 $35.67 $35.69 $35.57 $35.63 $35.00 2,646
2018-03-13 $36.16 $36.16 $35.70 $35.71 $35.08 5,562
2018-03-12 $36.00 $36.18 $36.00 $36.12 $35.48 8,426
2018-03-09 $35.63 $35.93 $35.63 $35.88 $35.25 9,823
2018-03-08 $35.24 $35.26 $35.12 $35.23 $34.61 2,118
2018-03-07 $35.11 $35.20 $34.95 $35.16 $34.54 7,587
2018-03-06 $35.46 $35.48 $35.31 $35.43 $34.81 7,716
2018-03-05 $34.67 $35.04 $34.67 $35.04 $34.42 6,188
2018-03-02 $34.34 $34.83 $34.33 $34.76 $34.15 2,670
2018-03-01 $34.75 $34.93 $34.37 $34.47 $33.86 7,592
2018-02-28 $34.54 $34.69 $34.21 $34.42 $33.81 4,100
2018-02-27 $34.70 $34.72 $34.09 $34.09 $33.49 10,995
2018-02-26 $34.46 $35.11 $34.46 $35.05 $34.43 5,437
2018-02-23 $33.81 $33.93 $33.68 $33.93 $33.33 10,618
2018-02-22 $33.86 $34.05 $33.70 $33.70 $33.11 7,723
2018-02-21 $33.85 $33.94 $33.63 $33.63 $33.04 6,626
2018-02-20 $33.57 $33.65 $33.42 $33.50 $32.91 15,557
2018-02-16 $34.31 $34.31 $33.95 $34.08 $33.48 15,362
2018-02-15 $33.66 $34.02 $33.66 $34.02 $33.42 12,131
2018-02-14 $32.81 $33.47 $32.80 $33.47 $32.88 5,851
2018-02-13 $32.70 $33.00 $32.55 $33.00 $32.42 19,003
2018-02-12 $32.55 $32.71 $32.25 $32.68 $32.11 5,029
2018-02-09 $31.60 $31.82 $30.65 $31.59 $31.03 34,871
2018-02-08 $32.83 $32.83 $32.32 $32.52 $31.95 8,744
2018-02-07 $33.02 $33.20 $32.76 $32.76 $32.18 16,035
2018-02-06 $33.12 $33.56 $32.89 $33.48 $32.89 20,909
2018-02-05 $34.47 $34.68 $34.05 $34.05 $33.45 8,905
2018-02-02 $34.67 $34.67 $34.23 $34.23 $33.63 15,963
2018-02-01 $34.62 $34.62 $34.35 $34.35 $33.75 34,768
2018-01-31 $35.94 $35.98 $35.88 $35.93 $35.30 8,943
2018-01-30 $36.36 $36.38 $36.24 $36.24 $35.60 9,028
2018-01-29 $36.19 $36.52 $36.13 $36.15 $35.51 13,356
2018-01-26 $36.95 $37.03 $36.83 $36.99 $36.34 11,372
2018-01-25 $36.80 $36.92 $36.63 $36.84 $36.19 11,432
2018-01-24 $36.51 $36.83 $36.51 $36.83 $36.18 13,877
2018-01-23 $36.22 $36.47 $36.22 $36.47 $35.83 15,395
2018-01-22 $36.10 $36.36 $36.08 $36.26 $35.62 20,565
2018-01-19 $35.75 $35.77 $35.73 $35.77 $35.14 8,093
2018-01-18 $35.77 $35.77 $35.58 $35.58 $34.95 6,853
2018-01-17 $35.50 $35.68 $35.46 $35.66 $35.03 15,276
2018-01-16 $35.61 $35.74 $35.61 $35.64 $35.01 24,143
2018-01-12 $36.06 $36.25 $36.06 $36.25 $35.61 10,553
2018-01-11 $36.10 $36.15 $35.99 $36.11 $35.47 9,182
2018-01-10 $35.82 $35.82 $35.75 $35.76 $35.13 1,753
2018-01-09 $35.92 $36.07 $35.92 $35.99 $35.36 5,490
2018-01-08 $36.36 $36.36 $36.17 $36.22 $35.58 12,802
2018-01-05 $36.12 $36.25 $36.12 $36.25 $35.61 8,615
2018-01-04 $36.06 $36.15 $36.06 $36.15 $35.51 4,925
2018-01-03 $35.70 $35.99 $35.70 $35.99 $35.36 6,387
2018-01-02 $35.38 $35.57 $35.38 $35.52 $34.90 7,099
2017-12-29 $34.87 $34.88 $34.81 $34.84 $34.23 4,681
2017-12-28 $34.45 $34.56 $34.42 $34.56 $33.95 32,818
2017-12-27 $34.02 $34.22 $34.02 $34.18 $33.58 4,017
2017-12-26 $34.52 $34.56 $34.52 $34.56 $33.95 3,596
2017-12-22 $34.50 $34.50 $34.48 $34.48 $33.87 4,483
2017-12-21 $34.49 $34.59 $34.49 $34.50 $33.89 4,318
2017-12-20 $34.25 $34.25 $34.20 $34.21 $33.61 4,075
2017-12-19 $34.69 $34.69 $34.27 $34.29 $33.69 8,530
2017-12-18 $34.06 $34.17 $34.06 $34.16 $33.56 12,402
2017-12-15 $34.37 $34.37 $34.30 $34.33 $33.73 9,092
2017-12-14 $34.53 $34.58 $34.44 $34.55 $33.94 11,912
2017-12-13 $34.39 $34.62 $34.39 $34.60 $33.99 2,757
2017-12-12 $34.04 $34.18 $34.04 $34.13 $33.53 7,413
2017-12-11 $34.54 $34.61 $34.53 $34.59 $33.98 10,290
2017-12-08 $34.07 $34.07 $34.02 $34.05 $33.45 3,182
2017-12-07 $33.54 $33.66 $33.54 $33.56 $32.97 5,579
2017-12-06 $33.58 $33.74 $33.58 $33.64 $33.05 15,879
2017-12-05 $33.60 $33.81 $33.47 $33.56 $32.97 9,499
2017-12-04 $34.55 $34.55 $34.27 $34.27 $33.67 3,044
2017-12-01 $34.54 $34.54 $34.37 $34.51 $33.90 4,243
2017-11-30 $34.52 $34.53 $34.41 $34.41 $33.80 1,497
2017-11-29 $34.63 $34.64 $34.52 $34.53 $33.92 2,760
2017-11-28 $34.68 $34.70 $34.64 $34.70 $34.09 4,122
2017-11-27 $34.38 $34.38 $34.03 $34.05 $33.45 10,236
2017-11-24 $34.64 $34.76 $34.64 $34.72 $34.11 7,840
2017-11-22 $35.68 $35.68 $35.39 $35.45 $34.82 4,711
2017-11-21 $35.54 $35.73 $35.50 $35.67 $35.04 6,250
2017-11-20 $35.20 $35.24 $35.13 $35.21 $34.59 13,162
2017-11-17 $35.38 $35.38 $34.79 $34.90 $34.28 62,936
2017-11-16 $36.02 $36.07 $36.02 $36.07 $35.44 976
2017-11-15 $36.00 $36.00 $35.70 $35.74 $35.11 12,852
2017-11-14 $36.37 $36.37 $36.14 $36.19 $35.55 2,960
2017-11-13 $36.70 $36.70 $36.39 $36.48 $35.84 20,537
2017-11-10 $36.44 $36.44 $36.42 $36.42 $35.78 1,067
2017-11-09 $36.11 $36.16 $36.11 $36.16 $35.52 8,097
2017-11-08 $36.05 $36.06 $35.88 $35.88 $35.25 9,036
2017-11-07 $35.90 $36.06 $35.90 $35.99 $35.36 2,289
2017-11-06 $35.68 $35.89 $35.68 $35.89 $35.26 3,091
2017-11-03 $35.51 $35.56 $35.30 $35.33 $34.70 5,036
2017-11-02 $35.80 $35.80 $35.73 $35.79 $35.16 8,646
2017-11-01 $36.18 $36.21 $36.13 $36.19 $35.55 2,840
2017-10-31 $36.12 $36.12 $36.09 $36.10 $35.46 2,280
2017-10-30 $35.68 $35.70 $35.57 $35.57 $34.94 14,750
2017-10-27 $36.54 $36.54 $36.40 $36.46 $35.82 5,750
2017-10-26 $36.74 $36.79 $36.68 $36.68 $36.03 5,290
2017-10-25 $36.52 $36.52 $36.35 $36.35 $35.71 8,359
2017-10-24 $36.33 $36.36 $36.28 $36.36 $35.72 7,572
2017-10-23 $36.31 $36.36 $36.31 $36.35 $35.71 1,904
2017-10-20 $36.03 $36.24 $36.03 $36.24 $35.60 9,145
2017-10-19 $35.72 $35.79 $35.72 $35.76 $35.13 8,002
2017-10-18 $36.20 $36.30 $36.20 $36.30 $35.66 8,360
2017-10-17 $36.50 $36.50 $36.34 $36.39 $35.75 13,332
2017-10-16 $36.90 $36.90 $36.63 $36.66 $36.02 17,500
2017-10-13 $37.13 $37.38 $37.13 $37.38 $36.72 5,079
2017-10-12 $36.90 $36.98 $36.90 $36.97 $36.32 7,549
2017-10-11 $37.14 $37.14 $36.92 $37.11 $36.46 4,453
2017-10-10 $37.28 $37.47 $37.21 $37.39 $36.73 15,014
2017-10-09 $37.03 $37.03 $36.84 $36.91 $36.26 2,961
2017-10-06 $37.28 $37.36 $37.23 $37.36 $36.70 3,911
2017-10-05 $37.32 $37.41 $37.28 $37.40 $36.74 4,171
2017-10-04 $37.31 $37.32 $37.23 $37.31 $36.65 3,691
2017-10-03 $37.14 $37.16 $36.84 $37.16 $36.51 17,794
2017-10-02 $36.30 $36.58 $36.30 $36.51 $35.87 6,881
2017-09-29 $36.41 $36.44 $36.30 $36.44 $35.79 1,100
2017-09-28 $36.16 $36.16 $36.12 $36.16 $35.52 10,760
2017-09-27 $35.95 $36.28 $35.95 $36.25 $35.61 9,630
2017-09-26 $36.08 $36.08 $35.95 $35.95 $35.32 7,146
2017-09-25 $36.00 $36.01 $35.70 $35.70 $35.07 12,923
2017-09-22 $36.52 $36.53 $36.50 $36.51 $35.87 4,887
2017-09-21 $36.86 $36.86 $36.75 $36.86 $36.21 9,355
2017-09-20 $37.36 $37.37 $37.24 $37.24 $36.59 3,199
2017-09-19 $36.81 $36.89 $36.81 $36.86 $36.21 9,984
2017-09-18 $37.23 $37.25 $37.15 $37.23 $36.57 8,208
2017-09-15 $37.20 $37.20 $37.08 $37.20 $36.55 8,292
2017-09-14 $37.26 $37.28 $37.20 $37.24 $36.59 2,074
2017-09-13 $37.17 $37.50 $37.17 $37.42 $36.76 11,956
2017-09-12 $37.39 $37.39 $37.26 $37.34 $36.68 6,438
2017-09-11 $37.43 $37.49 $37.38 $37.45 $36.79 12,798
2017-09-08 $37.35 $37.35 $36.97 $37.03 $36.38 10,037
2017-09-07 $36.95 $37.04 $36.94 $37.00 $36.35 2,294
2017-09-06 $36.94 $37.01 $36.94 $36.94 $36.29 3,901
2017-09-05 $36.51 $36.82 $36.51 $36.82 $36.17 21,561
2017-09-01 $36.00 $36.50 $36.00 $36.50 $35.86 18,260
2017-08-31 $35.91 $35.92 $35.71 $35.87 $35.24 24,373
2017-08-30 $35.51 $35.62 $35.51 $35.61 $34.98 6,841
2017-08-29 $35.26 $35.38 $35.26 $35.38 $34.76 6,599
2017-08-28 $35.54 $35.54 $35.38 $35.47 $34.85 6,867
2017-08-25 $35.00 $35.00 $34.83 $34.88 $34.27 3,873
2017-08-24 $34.23 $34.32 $34.23 $34.28 $33.68 3,507
2017-08-23 $34.56 $34.59 $34.53 $34.57 $33.96 4,972
2017-08-22 $34.90 $34.93 $34.90 $34.90 $34.29 2,058
2017-08-21 $34.90 $34.98 $34.89 $34.95 $34.34 3,628
2017-08-18 $34.48 $34.59 $34.48 $34.59 $33.98 7,622
2017-08-17 $34.55 $34.55 $34.35 $34.41 $33.80 3,864
2017-08-16 $34.41 $34.41 $34.35 $34.41 $33.80 3,788
2017-08-15 $34.19 $34.29 $34.19 $34.29 $33.69 3,161
2017-08-14 $34.29 $34.29 $34.15 $34.23 $33.63 11,922
2017-08-11 $33.49 $33.49 $33.40 $33.43 $32.84 16,574
2017-08-10 $34.27 $34.28 $33.91 $33.94 $33.34 21,760
2017-08-09 $34.49 $34.59 $34.49 $34.59 $33.98 4,063
2017-08-08 $34.15 $34.37 $34.15 $34.30 $33.70 7,022
2017-08-07 $34.20 $34.20 $34.13 $34.15 $33.55 3,693
2017-08-04 $33.76 $33.79 $33.70 $33.75 $33.16 4,632
2017-08-03 $33.96 $33.99 $33.95 $33.99 $33.39 1,396
2017-08-02 $33.96 $33.96 $33.87 $33.87 $33.28 7,309
2017-08-01 $34.12 $34.23 $34.12 $34.15 $33.54 5,709
2017-07-31 $34.04 $34.30 $34.04 $34.21 $33.61 9,634
2017-07-28 $33.68 $33.75 $33.68 $33.72 $33.13 3,787
2017-07-27 $33.47 $33.60 $33.42 $33.43 $32.84 14,047
2017-07-26 $33.30 $33.30 $33.20 $33.28 $32.69 7,756
2017-07-25 $33.38 $33.38 $33.29 $33.30 $32.71 8,464
2017-07-24 $33.20 $33.42 $33.20 $33.36 $32.77 3,858
2017-07-21 $33.07 $33.10 $33.02 $33.02 $32.44 12,596
2017-07-20 $32.89 $32.91 $32.87 $32.87 $32.29 4,588
2017-07-19 $32.73 $32.74 $32.70 $32.71 $32.13 4,868
2017-07-18 $31.88 $32.06 $31.88 $31.98 $31.42 3,836
2017-07-17 $31.96 $31.96 $31.63 $31.72 $31.16 29,719
2017-07-14 $33.05 $33.12 $33.05 $33.12 $32.54 3,782
2017-07-13 $33.05 $33.08 $33.03 $33.04 $32.46 5,167
2017-07-12 $32.98 $33.05 $32.98 $33.05 $32.47 842
2017-07-11 $33.03 $33.04 $32.86 $32.88 $32.30 5,978
2017-07-10 $33.20 $33.32 $33.20 $33.32 $32.73 3,014
2017-07-07 $33.33 $33.40 $33.33 $33.35 $32.76 2,762
2017-07-06 $33.17 $33.22 $33.16 $33.16 $32.58 952
2017-07-05 $33.08 $33.23 $33.08 $33.21 $32.63 1,733
2017-07-03 $33.07 $33.16 $33.07 $33.13 $32.55 1,882
2017-06-30 $33.16 $33.16 $32.95 $33.06 $32.48 14,366
2017-06-29 $32.75 $32.83 $32.68 $32.69 $32.11 1,961
2017-06-28 $32.65 $32.70 $32.65 $32.70 $32.12 688
2017-06-27 $32.59 $32.65 $32.59 $32.64 $32.07 3,820
2017-06-26 $32.57 $32.63 $32.55 $32.56 $31.99 25,971
2017-06-23 $32.03 $32.09 $32.02 $32.09 $31.53 1,493
2017-06-22 $32.04 $32.04 $31.94 $31.98 $31.42 5,755
2017-06-21 $32.42 $32.45 $32.38 $32.45 $31.88 18,715
2017-06-20 $32.37 $32.39 $32.26 $32.31 $31.75 16,823
2017-06-19 $32.31 $32.42 $32.31 $32.35 $31.78 4,071
2017-06-16 $32.11 $32.17 $32.07 $32.17 $31.60 4,380
2017-06-15 $32.07 $32.18 $32.06 $32.13 $31.56 8,079
2017-06-14 $31.90 $32.02 $31.90 $32.01 $31.45 5,601
2017-06-13 $31.94 $32.10 $31.94 $32.10 $31.54 12,035
2017-06-12 $31.55 $31.60 $31.55 $31.60 $31.04 1,670
2017-06-09 $31.98 $32.05 $31.97 $32.01 $31.45 23,529
2017-06-08 $31.93 $32.07 $31.88 $32.03 $31.47 14,225
2017-06-07 $31.61 $31.99 $31.61 $31.96 $31.40 24,721
2017-06-06 $31.20 $31.28 $31.20 $31.28 $30.73 8,370
2017-06-05 $30.94 $31.05 $30.94 $31.05 $30.50 2,705
2017-06-02 $30.85 $30.85 $30.78 $30.81 $30.27 5,494
2017-06-01 $30.58 $30.59 $30.49 $30.58 $30.04 8,273
2017-05-31 $31.01 $31.20 $31.00 $31.17 $30.62 13,590
2017-05-30 $30.70 $31.11 $30.70 $31.11 $30.56 17,544
2017-05-26 $30.98 $31.00 $30.94 $30.95 $30.41 3,925
2017-05-25 $30.86 $31.02 $30.84 $30.98 $30.43 15,031
2017-05-24 $30.42 $30.50 $30.42 $30.50 $29.96 7,276
2017-05-23 $30.31 $30.36 $30.24 $30.31 $29.78 14,122
2017-05-22 $31.00 $31.01 $30.85 $30.95 $30.41 5,725
2017-05-19 $31.35 $31.44 $31.35 $31.44 $30.89 282
2017-05-18 $31.33 $31.37 $31.28 $31.37 $30.82 3,074
2017-05-17 $31.60 $31.62 $31.57 $31.57 $31.01 2,533
2017-05-16 $31.50 $31.67 $31.50 $31.65 $31.09 6,339
2017-05-15 $30.76 $30.92 $30.76 $30.85 $30.31 22,384
2017-05-12 $30.70 $30.85 $30.69 $30.82 $30.28 9,083
2017-05-11 $30.66 $30.71 $30.60 $30.70 $30.16 8,905
2017-05-10 $30.78 $30.78 $30.70 $30.76 $30.22 14,553
2017-05-09 $31.45 $31.45 $31.36 $31.38 $30.83 4,759
2017-05-08 $31.22 $31.22 $31.04 $31.06 $30.51 18,046
2017-05-05 $31.93 $31.93 $31.75 $31.80 $31.24 7,175
2017-05-04 $32.30 $32.35 $32.26 $32.26 $31.69 4,631
2017-05-03 $32.43 $32.45 $32.39 $32.39 $31.82 2,644
2017-05-02 $32.51 $32.59 $32.51 $32.55 $31.98 2,264
2017-05-01 $32.43 $32.58 $32.43 $32.58 $32.01 2,002
2017-04-28 $32.45 $32.62 $32.44 $32.55 $31.98 18,502
2017-04-27 $32.41 $32.42 $32.36 $32.37 $31.80 2,755
2017-04-26 $32.40 $32.40 $32.32 $32.36 $31.79 3,785
2017-04-25 $32.28 $32.39 $32.28 $32.34 $31.77 25,038
2017-04-24 $32.87 $32.87 $32.12 $32.12 $31.55 14,490
2017-04-21 $33.04 $33.04 $32.96 $32.96 $32.38 5,522
2017-04-20 $33.35 $33.39 $33.32 $33.37 $32.78 4,146
2017-04-19 $33.60 $33.60 $33.20 $33.21 $32.63 16,822
2017-04-18 $33.92 $33.92 $33.69 $33.73 $33.14 7,309
2017-04-17 $34.54 $34.54 $33.98 $34.01 $33.41 10,129
2017-04-13 $34.42 $34.84 $34.42 $34.80 $34.19 1,046
2017-04-12 $34.58 $34.59 $34.58 $34.59 $33.98 400
2017-04-11 $34.24 $34.79 $34.24 $34.79 $34.17 715
2017-04-10 $34.48 $34.48 $34.39 $34.39 $33.79 566
2017-04-07 $34.55 $34.69 $34.55 $34.66 $34.05 3,485
2017-04-06 $34.61 $34.61 $34.49 $34.49 $33.88 5,213
2017-04-05 $34.41 $34.58 $34.41 $34.46 $33.85 3,509
2017-04-04 $33.92 $33.95 $33.80 $33.92 $33.32 2,196
2017-04-03 $33.81 $33.81 $33.75 $33.78 $33.19 6,802
2017-03-31 $33.60 $33.81 $33.60 $33.76 $33.17 29,802
2017-03-30 $33.60 $33.62 $33.60 $33.60 $33.01 3,503
2017-03-29 $34.22 $34.22 $34.20 $34.20 $33.60 959
2017-03-28 $34.17 $34.38 $34.17 $34.29 $33.69 12,803
2017-03-27 $34.15 $34.50 $34.15 $34.49 $33.88 4,104
2017-03-24 $34.52 $34.60 $34.46 $34.50 $33.89 7,368
2017-03-23 $34.35 $34.40 $34.35 $34.35 $33.75 2,900
2017-03-22 $34.35 $34.39 $34.29 $34.38 $33.78 9,049
2017-03-21 $34.28 $34.28 $34.14 $34.14 $33.54 37,461
2017-03-20 $33.81 $34.28 $33.81 $34.21 $33.61 16,389
2017-03-17 $34.09 $34.16 $34.09 $34.15 $33.55 3,680
2017-03-16 $34.72 $34.72 $34.58 $34.62 $34.01 2,997
2017-03-15 $34.08 $34.40 $34.08 $34.40 $33.79 2,252
2017-03-14 $34.08 $34.08 $34.01 $34.08 $33.48 1,063
2017-03-13 $34.36 $34.36 $34.15 $34.20 $33.60 30,975
2017-03-10 $33.88 $33.89 $33.87 $33.88 $33.28 1,891
2017-03-09 $33.95 $33.95 $33.67 $33.76 $33.17 8,906
2017-03-08 $34.27 $34.27 $34.05 $34.08 $33.48 3,683
2017-03-07 $34.33 $34.33 $34.29 $34.32 $33.72 5,202
2017-03-06 $34.26 $34.32 $34.20 $34.20 $33.60 8,852
2017-03-03 $33.95 $33.96 $33.95 $33.96 $33.36 458
2017-03-02 $33.84 $33.84 $33.75 $33.75 $33.16 506
2017-03-01 $34.17 $34.33 $34.17 $34.33 $33.73 8,328
2017-02-28 $34.25 $34.25 $34.12 $34.17 $33.57 1,444
2017-02-27 $34.25 $34.25 $33.98 $34.00 $33.40 10,684
2017-02-24 $34.17 $34.28 $34.17 $34.25 $33.65 2,069
2017-02-23 $34.14 $34.37 $34.09 $34.31 $33.71 14,662
2017-02-22 $34.29 $34.35 $34.26 $34.30 $33.70 12,853
2017-02-21 $33.93 $34.20 $33.93 $34.20 $33.60 5,732
2017-02-17 $33.39 $33.39 $33.35 $33.35 $32.76 2,852
2017-02-16 $33.65 $33.75 $33.64 $33.73 $33.13 4,828
2017-02-15 $33.65 $33.65 $33.34 $33.45 $32.86 19,966
2017-02-14 $33.76 $33.87 $33.76 $33.87 $33.27 3,701
2017-02-13 $33.56 $33.77 $33.56 $33.73 $33.14 17,730
2017-02-10 $33.57 $33.66 $33.56 $33.56 $32.97 11,367
2017-02-09 $33.69 $33.69 $33.56 $33.56 $32.97 6,371
2017-02-08 $33.42 $33.48 $33.42 $33.48 $32.89 1,302
2017-02-07 $33.36 $33.36 $33.27 $33.32 $32.73 7,635
2017-02-06 $33.54 $33.54 $33.47 $33.48 $32.89 7,940
2017-02-03 $33.28 $33.43 $33.28 $33.32 $32.73 11,041
2017-02-02 $33.40 $33.45 $33.33 $33.45 $32.86 7,180
2017-02-01 $33.31 $33.33 $33.24 $33.24 $32.66 4,803
2017-01-31 $33.27 $33.36 $33.27 $33.33 $32.74 3,150
2017-01-30 $33.11 $33.20 $33.11 $33.20 $32.62 2,717
2017-01-27 $33.17 $33.17 $33.10 $33.10 $32.52 4,092
2017-01-26 $33.31 $33.31 $33.13 $33.15 $32.57 2,666
2017-01-25 $32.82 $33.14 $32.82 $33.09 $32.51 6,330
2017-01-24 $32.75 $33.02 $32.75 $32.96 $32.38 8,536
2017-01-23 $32.63 $33.03 $32.63 $33.01 $32.43 2,649
2017-01-20 $32.57 $32.65 $32.55 $32.65 $32.08 4,103
2017-01-19 $32.15 $32.15 $32.05 $32.05 $31.49 935
2017-01-18 $32.23 $32.26 $32.18 $32.20 $31.63 13,066
2017-01-17 $32.17 $32.22 $32.13 $32.17 $31.60 16,416
2017-01-13 $32.84 $32.84 $32.56 $32.72 $32.14 7,862
2017-01-12 $33.01 $33.10 $33.01 $33.10 $32.52 3,950
2017-01-11 $33.30 $33.30 $33.10 $33.10 $32.52 2,725
2017-01-10 $33.51 $33.65 $33.51 $33.59 $33.00 8,445
2017-01-09 $33.70 $33.70 $33.42 $33.57 $32.98 2,364
2017-01-06 $33.65 $33.65 $33.42 $33.42 $32.83 9,145
2017-01-05 $33.97 $34.04 $33.97 $34.02 $33.42 3,792
2017-01-04 $33.40 $33.64 $33.37 $33.64 $33.05 8,222
2017-01-03 $32.52 $32.84 $32.36 $32.70 $32.12 7,530
2016-12-30 $32.31 $32.31 $32.27 $32.29 $31.72 3,257
2016-12-29 $32.33 $32.50 $32.33 $32.47 $31.90 25,993
2016-12-28 $32.42 $32.42 $32.37 $32.40 $31.83 2,912
2016-12-27 $32.53 $32.69 $32.53 $32.62 $32.05 10,537
2016-12-23 $32.71 $32.71 $32.47 $32.49 $31.91 2,071
2016-12-22 $32.87 $32.95 $32.75 $32.79 $32.21 23,920
2016-12-21 $32.89 $33.04 $32.89 $32.99 $32.41 13,023
2016-12-20 $32.69 $32.70 $32.66 $32.67 $32.10 5,128
2016-12-19 $32.44 $32.89 $32.44 $32.72 $32.14 32,419
2016-12-16 $32.68 $32.81 $32.60 $32.61 $32.04 13,509
2016-12-15 $32.49 $32.73 $32.40 $32.59 $32.02 35,644
2016-12-14 $32.50 $32.59 $32.25 $32.33 $31.76 15,186
2016-12-13 $32.52 $32.78 $32.52 $32.70 $32.12 9,354
2016-12-12 $32.80 $32.80 $32.00 $32.55 $31.98 29,588
2016-12-09 $34.15 $34.21 $34.05 $34.21 $33.61 6,292
2016-12-08 $34.67 $34.67 $34.67 $34.67 $34.06 37
2016-12-07 $34.35 $34.68 $34.35 $34.67 $34.06 3,581
2016-12-06 $33.94 $34.25 $33.94 $34.21 $33.61 4,930
2016-12-05 $34.03 $34.39 $34.03 $34.37 $33.77 8,607
2016-12-02 $34.69 $34.69 $34.36 $34.43 $33.82 38,846
2016-12-01 $35.00 $35.00 $34.90 $34.99 $34.37 9,709
2016-11-30 $34.65 $34.68 $34.64 $34.68 $34.07 6,859
2016-11-29 $34.79 $34.95 $34.79 $34.90 $34.29 8,165
2016-11-28 $34.74 $35.00 $34.74 $34.98 $34.36 6,225
2016-11-25 $34.80 $34.91 $34.80 $34.85 $34.24 14,100
2016-11-23 $34.48 $34.76 $34.48 $34.74 $34.13 1,226
2016-11-22 $35.07 $35.12 $35.03 $35.12 $34.50 7,718
2016-11-21 $34.81 $34.83 $34.80 $34.83 $34.22 3,541
2016-11-18 $34.95 $34.98 $34.76 $34.76 $34.15 13,275
2016-11-17 $35.13 $35.16 $35.05 $35.10 $34.48 6,615
2016-11-16 $35.02 $35.07 $34.93 $35.02 $34.40 17,156
2016-11-15 $35.13 $35.15 $35.12 $35.14 $34.52 6,375
2016-11-14 $34.84 $35.11 $34.84 $35.10 $34.48 2,791
2016-11-11 $34.80 $35.06 $34.80 $35.06 $34.44 10,482
2016-11-10 $34.70 $34.71 $34.45 $34.67 $34.06 4,107
2016-11-09 $34.81 $34.81 $34.59 $34.69 $34.08 8,565
2016-11-08 $34.75 $34.94 $34.75 $34.94 $34.33 1,686
2016-11-07 $34.40 $34.78 $34.40 $34.73 $34.12 6,974
2016-11-04 $34.65 $34.72 $34.58 $34.58 $33.97 4,723
2016-11-03 $34.81 $34.85 $34.56 $34.76 $34.15 3,058
2016-11-02 $34.71 $34.71 $34.54 $34.57 $33.96 2,421
2016-11-01 $34.65 $34.86 $34.51 $34.66 $34.05 9,785
2016-10-31 $34.71 $34.71 $34.51 $34.51 $33.90 3,303
2016-10-28 $34.69 $34.69 $34.42 $34.60 $33.99 12,889
2016-10-27 $35.00 $35.10 $34.86 $34.99 $34.37 10,462
2016-10-26 $35.01 $35.09 $34.98 $34.98 $34.36 4,459
2016-10-25 $35.26 $35.26 $35.16 $35.16 $34.54 8,452
2016-10-24 $35.35 $35.35 $35.21 $35.23 $34.61 2,772
2016-10-21 $34.86 $34.90 $34.84 $34.90 $34.28 5,789
2016-10-20 $35.01 $35.07 $34.98 $35.06 $34.44 14,382
2016-10-19 $35.13 $35.26 $35.13 $35.22 $34.60 8,955
2016-10-18 $35.30 $35.37 $35.24 $35.29 $34.67 8,778
2016-10-17 $34.40 $34.65 $34.40 $34.58 $33.97 2,669
2016-10-14 $35.19 $35.21 $35.07 $35.07 $34.45 6,268
2016-10-13 $34.97 $35.10 $34.97 $35.09 $34.47 2,504
2016-10-12 $35.10 $35.14 $35.07 $35.11 $34.49 3,414
2016-10-11 $35.44 $35.44 $34.96 $35.01 $34.39 10,123
2016-10-10 $34.80 $35.19 $34.80 $35.10 $34.48 9,317
2016-10-07 $34.81 $34.87 $34.65 $34.73 $34.12 7,595
2016-10-06 $34.69 $34.81 $34.64 $34.70 $34.09 7,825
2016-10-05 $34.63 $34.66 $34.57 $34.62 $34.01 18,520
2016-10-04 $34.63 $34.63 $34.39 $34.43 $33.82 9,176
2016-10-03 $34.62 $34.63 $34.54 $34.60 $33.99 2,707
2016-09-30 $34.80 $34.80 $34.55 $34.69 $34.08 6,214
2016-09-29 $34.24 $34.52 $34.24 $34.32 $33.72 6,651
2016-09-28 $34.28 $34.39 $34.28 $34.39 $33.78 7,909
2016-09-27 $34.11 $34.32 $34.11 $34.27 $33.67 1,727
2016-09-26 $33.89 $33.97 $33.88 $33.90 $33.30 11,675
2016-09-23 $34.63 $34.78 $34.63 $34.72 $34.11 9,012
2016-09-22 $35.04 $35.11 $34.96 $34.98 $34.36 3,695
2016-09-21 $34.69 $34.95 $34.62 $34.95 $34.34 9,450
2016-09-20 $34.72 $34.75 $34.62 $34.62 $34.01 3,188
2016-09-19 $34.71 $34.91 $34.71 $34.79 $34.18 34,351
2016-09-16 $34.52 $34.57 $34.43 $34.52 $33.91 38,962
2016-09-15 $34.48 $34.62 $34.27 $34.56 $33.95 16,705
2016-09-14 $34.27 $34.37 $34.27 $34.31 $33.71 2,478
2016-09-13 $34.37 $34.38 $34.12 $34.12 $33.52 17,467
2016-09-12 $34.16 $34.51 $34.16 $34.51 $33.90 5,751
2016-09-09 $35.19 $35.19 $34.90 $34.91 $34.30 22,504
2016-09-08 $35.55 $35.70 $35.55 $35.68 $35.05 6,123
2016-09-07 $35.58 $35.63 $35.55 $35.57 $34.95 5,126
2016-09-06 $35.46 $35.64 $35.40 $35.61 $34.98 16,290
2016-09-02 $34.93 $34.94 $34.76 $34.77 $34.16 19,425
2016-09-01 $35.03 $35.03 $34.82 $34.93 $34.32 7,665
2016-08-31 $35.13 $35.20 $35.12 $35.17 $34.55 1,250
2016-08-30 $35.17 $35.17 $35.08 $35.12 $34.51 1,303
2016-08-29 $35.21 $35.37 $35.21 $35.30 $34.68 4,600
2016-08-26 $35.24 $35.30 $34.95 $34.97 $34.36 5,773
2016-08-25 $34.96 $35.05 $34.95 $35.03 $34.41 6,888
2016-08-24 $35.44 $35.44 $35.30 $35.40 $34.78 22,039
2016-08-23 $35.30 $35.42 $35.30 $35.39 $34.77 5,066
2016-08-22 $35.45 $35.45 $35.29 $35.37 $34.75 8,906
2016-08-19 $35.62 $35.68 $35.58 $35.62 $34.99 17,978
2016-08-18 $35.86 $35.86 $35.61 $35.81 $35.18 14,165
2016-08-17 $35.91 $35.91 $35.61 $35.75 $35.12 15,345
2016-08-16 $35.99 $36.01 $35.82 $35.92 $35.29 23,088
2016-08-15 $35.51 $35.89 $35.51 $35.76 $35.13 89,463
2016-08-12 $34.62 $34.70 $34.58 $34.67 $34.06 5,021
2016-08-11 $34.17 $34.27 $34.12 $34.18 $33.58 27,402
2016-08-10 $34.74 $34.74 $34.61 $34.63 $34.02 3,604
2016-08-09 $34.75 $34.82 $34.73 $34.75 $34.14 12,853
2016-08-08 $34.43 $34.46 $34.38 $34.38 $33.78 3,297
2016-08-05 $34.04 $34.12 $34.00 $34.08 $33.48 10,191
2016-08-04 $34.40 $34.40 $34.28 $34.31 $33.71 7,513
2016-08-03 $34.01 $34.10 $34.01 $34.06 $33.46 10,400
2016-08-02 $33.91 $33.92 $33.77 $33.77 $33.18 5,274
2016-08-01 $33.64 $33.67 $33.51 $33.51 $32.92 18,091
2016-07-29 $34.19 $34.25 $34.12 $34.25 $33.65 13,573
2016-07-28 $34.38 $34.47 $34.31 $34.32 $33.72 14,833
2016-07-27 $34.32 $34.44 $34.10 $34.31 $33.71 81,729
2016-07-26 $35.71 $35.80 $35.71 $35.76 $35.13 16,548
2016-07-25 $35.25 $35.29 $35.24 $35.24 $34.62 12,444
2016-07-22 $35.26 $35.30 $35.23 $35.30 $34.68 4,214
2016-07-21 $35.41 $35.48 $35.39 $35.39 $34.77 6,283
2016-07-20 $35.30 $35.44 $35.30 $35.44 $34.82 12,270
2016-07-19 $35.05 $35.33 $35.05 $35.17 $34.55 53,376
2016-07-18 $34.99 $35.37 $34.99 $35.25 $34.63 144,000
2016-07-15 $35.42 $35.42 $35.31 $35.38 $34.76 6,749
2016-07-14 $35.55 $35.63 $35.50 $35.61 $34.98 8,698
2016-07-13 $35.48 $35.69 $35.42 $35.69 $35.06 64,862
2016-07-12 $35.38 $35.40 $35.24 $35.32 $34.70 28,882
2016-07-11 $34.51 $34.78 $34.51 $34.66 $34.05 9,981
2016-07-08 $34.69 $34.87 $34.69 $34.82 $34.21 3,207
2016-07-07 $34.69 $34.70 $34.56 $34.58 $33.97 2,536
2016-07-06 $34.47 $34.67 $34.41 $34.64 $34.03 33,432
2016-07-05 $34.12 $34.44 $34.12 $34.30 $33.70 30,131
2016-07-01 $33.95 $33.95 $33.86 $33.88 $33.28 24,303
2016-06-30 $34.00 $34.12 $33.81 $34.11 $33.51 17,862
2016-06-29 $34.02 $34.19 $33.93 $34.14 $33.54 20,029
2016-06-28 $33.71 $33.82 $33.60 $33.70 $33.11 10,941
2016-06-27 $33.45 $33.45 $32.89 $33.15 $32.57 21,036
2016-06-24 $32.86 $33.30 $32.66 $32.80 $32.22 40,619
2016-06-23 $33.50 $33.78 $33.38 $33.66 $33.07 38,018
2016-06-22 $33.69 $33.69 $33.39 $33.51 $32.92 32,969
2016-06-21 $32.90 $33.06 $32.77 $33.02 $32.44 53,673
2016-06-20 $33.34 $33.48 $33.31 $33.35 $32.76 73,629
2016-06-17 $33.04 $33.07 $32.92 $33.05 $32.47 37,426
2016-06-16 $32.85 $33.07 $32.72 $33.03 $32.45 23,257
2016-06-15 $32.85 $33.15 $32.70 $32.84 $32.26 62,871
2016-06-14 $31.92 $32.04 $31.84 $32.04 $31.48 10,353
2016-06-13 $31.77 $31.88 $31.72 $31.77 $31.21 50,284
2016-06-10 $33.06 $33.06 $32.90 $32.94 $32.36 16,559
2016-06-09 $33.71 $33.71 $33.54 $33.65 $33.06 8,698
2016-06-08 $33.61 $33.89 $33.61 $33.88 $33.28 34,166
2016-06-07 $33.88 $33.93 $33.82 $33.84 $33.24 19,479
2016-06-06 $33.94 $34.12 $33.90 $34.06 $33.46 53,317
2016-06-03 $33.73 $33.95 $33.69 $33.94 $33.34 26,808
2016-06-02 $33.49 $33.67 $33.40 $33.67 $33.08 9,383
2016-06-01 $33.19 $33.32 $33.04 $33.24 $32.66 19,378
2016-05-31 $33.19 $33.70 $33.19 $33.33 $32.74 62,425
2016-05-27 $31.58 $31.98 $31.58 $31.92 $31.36 20,451
2016-05-26 $31.87 $31.89 $31.74 $31.74 $31.18 25,187
2016-05-25 $31.57 $31.64 $31.55 $31.61 $31.05 11,080
2016-05-24 $31.87 $32.08 $31.87 $31.99 $31.43 20,951
2016-05-23 $31.86 $32.09 $31.86 $31.92 $31.36 17,834
2016-05-20 $31.76 $31.76 $31.48 $31.56 $31.00 77,744
2016-05-19 $31.15 $31.22 $31.11 $31.21 $30.66 6,597
2016-05-18 $31.00 $31.14 $30.80 $30.93 $30.39 41,762
2016-05-17 $31.85 $31.90 $31.70 $31.78 $31.22 11,304
2016-05-16 $32.06 $32.19 $31.96 $32.09 $31.53 73,318
2016-05-13 $31.49 $31.55 $31.09 $31.20 $30.65 71,293
2016-05-12 $31.72 $31.72 $31.29 $31.44 $30.89 60,468
2016-05-11 $31.55 $31.62 $31.45 $31.51 $30.96 41,144
2016-05-10 $31.79 $31.95 $31.79 $31.95 $31.39 26,906
2016-05-09 $31.67 $31.70 $31.22 $31.50 $30.95 49,336
2016-05-06 $33.00 $33.08 $32.71 $33.08 $32.50 34,602
2016-05-05 $34.43 $34.45 $34.26 $34.27 $33.67 26,754
2016-05-04 $34.11 $34.30 $33.97 $34.04 $33.44 30,508
2016-05-03 $34.36 $34.36 $33.95 $33.99 $33.39 84,554
2016-05-02 $33.49 $33.51 $33.39 $33.47 $32.88 53,117
2016-04-29 $33.43 $33.48 $33.24 $33.35 $32.76 28,592
2016-04-28 $33.60 $33.67 $33.29 $33.29 $32.70 42,513
2016-04-27 $33.51 $33.74 $33.51 $33.68 $33.09 42,915
2016-04-26 $33.79 $33.93 $33.79 $33.93 $33.33 60,154
2016-04-25 $33.04 $33.31 $33.04 $33.29 $32.70 38,408
2016-04-22 $33.52 $33.64 $33.43 $33.53 $32.94 22,580
2016-04-21 $33.44 $33.44 $33.09 $33.18 $32.60 101,868
2016-04-20 $33.88 $33.97 $33.66 $33.79 $33.20 55,995
2016-04-19 $35.73 $35.82 $35.60 $35.73 $35.10 29,106
2016-04-18 $35.56 $35.77 $35.43 $35.61 $34.98 56,760
2016-04-15 $36.34 $36.34 $35.69 $35.84 $35.21 27,449
2016-04-14 $35.95 $36.31 $35.95 $36.31 $35.67 34,329
2016-04-13 $35.98 $36.30 $35.98 $36.18 $35.54 83,853
2016-04-12 $35.12 $35.53 $35.05 $35.52 $34.90 21,291
2016-04-11 $35.55 $35.65 $35.36 $35.36 $34.74 15,766
2016-04-08 $34.99 $35.04 $34.69 $34.81 $34.20 12,005
2016-04-07 $34.88 $35.07 $34.50 $34.59 $33.98 42,866
2016-04-06 $35.50 $35.83 $35.50 $35.83 $35.20 60,228
2016-04-05 $35.37 $35.49 $35.21 $35.21 $34.59 46,727
2016-04-04 $34.73 $34.74 $34.48 $34.50 $33.89 36,809
2016-04-01 $34.32 $34.75 $34.32 $34.67 $34.06 18,741
2016-03-31 $34.81 $34.86 $34.67 $34.73 $34.12 33,844
2016-03-30 $35.10 $35.19 $34.83 $34.83 $34.22 85,620
2016-03-29 $33.43 $33.80 $33.10 $33.54 $32.95 24,900
2016-03-28 $33.74 $34.05 $33.60 $33.99 $33.39 19,707
2016-03-24 $33.78 $33.78 $33.27 $33.55 $32.96 74,584
2016-03-23 $34.41 $34.41 $34.16 $34.28 $33.68 22,390
2016-03-22 $34.45 $34.45 $34.09 $34.29 $33.69 48,613
2016-03-21 $34.47 $34.72 $34.40 $34.67 $34.06 39,646
2016-03-18 $33.53 $34.28 $33.42 $34.06 $33.46 215,693
2016-03-17 $32.03 $32.51 $32.03 $32.39 $31.82 123,025
2016-03-16 $30.79 $31.24 $30.70 $31.10 $30.55 40,300
2016-03-15 $31.27 $31.31 $31.08 $31.22 $30.67 53,436
2016-03-14 $31.59 $31.63 $31.39 $31.45 $30.90 67,154
2016-03-11 $30.45 $30.69 $30.45 $30.61 $30.07 19,751
2016-03-10 $30.46 $30.54 $30.04 $30.15 $29.62 11,728
2016-03-09 $30.94 $31.18 $30.78 $30.78 $30.24 40,089
2016-03-08 $32.00 $32.00 $31.30 $31.47 $30.92 10,293
2016-03-07 $31.61 $31.78 $31.61 $31.72 $31.16 14,904
2016-03-04 $31.09 $31.41 $30.91 $31.32 $30.77 27,802
2016-03-03 $31.80 $31.94 $31.63 $31.78 $31.22 37,961
2016-03-02 $31.46 $31.74 $31.38 $31.74 $31.18 40,190
2016-03-01 $29.92 $30.39 $29.92 $30.35 $29.82 46,174
2016-02-29 $29.34 $29.58 $29.23 $29.43 $28.91 45,317
2016-02-26 $30.98 $31.05 $30.84 $30.93 $30.39 23,773
2016-02-25 $31.84 $31.84 $30.35 $30.91 $30.37 66,352
2016-02-24 $33.15 $33.53 $33.00 $33.51 $32.92 25,728
2016-02-23 $33.15 $33.32 $33.09 $33.11 $32.53 39,134
2016-02-22 $33.57 $33.82 $33.49 $33.63 $33.04 147,157
2016-02-19 $32.93 $33.10 $32.77 $32.97 $32.39 87,211
2016-02-18 $32.85 $33.03 $32.62 $32.62 $32.05 41,058
2016-02-17 $32.64 $33.23 $32.60 $33.13 $32.55 82,189
2016-02-16 $30.94 $32.28 $30.94 $32.06 $31.50 125,336
2016-02-12 $29.29 $29.64 $29.02 $29.47 $28.95 29,483
2016-02-11 $29.39 $29.55 $29.04 $29.38 $28.86 35,151
2016-02-10 $30.04 $30.41 $30.02 $30.04 $29.51 20,260
2016-02-09 $29.89 $29.94 $29.41 $29.71 $29.19 21,399
2016-02-08 $30.02 $30.03 $29.72 $29.90 $29.37 20,146
2016-02-05 $30.44 $30.52 $30.06 $30.12 $29.59 24,222
2016-02-04 $30.73 $31.06 $30.62 $30.96 $30.42 63,390
2016-02-03 $30.28 $30.31 $29.54 $30.31 $29.78 74,969
2016-02-02 $29.69 $30.61 $29.07 $29.59 $29.07 176,765
2016-02-01 $28.63 $29.28 $28.63 $28.82 $28.31 96,784
2016-01-29 $29.68 $30.19 $29.57 $29.91 $29.38 67,642
2016-01-28 $28.89 $28.95 $28.58 $28.75 $28.24 57,056
2016-01-27 $29.34 $30.00 $29.34 $29.63 $29.11 82,430
2016-01-26 $30.09 $30.51 $30.09 $30.34 $29.81 60,129
2016-01-25 $32.25 $32.36 $31.84 $31.93 $31.37 49,806
2016-01-22 $32.29 $32.49 $32.18 $32.23 $31.66 44,691
2016-01-21 $31.49 $32.12 $31.48 $31.83 $31.27 26,235
2016-01-20 $32.53 $32.84 $32.13 $32.47 $31.90 117,048
2016-01-19 $32.21 $33.40 $32.21 $33.05 $32.47 149,852
2016-01-15 $31.08 $31.30 $30.61 $30.68 $30.14 257,603
2016-01-14 $32.45 $32.88 $32.00 $32.72 $32.14 60,970
2016-01-13 $31.83 $31.83 $30.94 $30.96 $30.42 119,272
2016-01-12 $33.21 $33.41 $32.69 $33.26 $32.67 68,178
2016-01-11 $33.33 $33.33 $32.25 $32.78 $32.20 178,653
2016-01-08 $35.08 $35.17 $34.41 $34.45 $33.84 81,193
2016-01-07 $33.81 $35.38 $33.76 $34.82 $34.21 141,081
2016-01-06 $37.80 $38.12 $37.50 $37.57 $36.91 98,804
2016-01-05 $37.36 $38.16 $37.36 $37.50 $36.84 68,828
2016-01-04 $39.39 $39.39 $36.96 $37.36 $36.70 267,764
2015-12-31 $41.51 $41.94 $41.42 $41.46 $40.73 66,347
2015-12-30 $42.34 $42.46 $41.99 $42.00 $41.26 107,129
2015-12-29 $42.60 $42.60 $41.98 $42.23 $41.49 106,907
2015-12-28 $41.58 $42.70 $41.58 $41.85 $41.11 79,013
2015-12-24 $43.67 $43.67 $43.02 $43.11 $42.35 39,172
2015-12-23 $43.67 $43.67 $43.10 $43.40 $42.64 72,337
2015-12-22 $44.80 $44.80 $43.74 $44.12 $43.34 130,532
2015-12-21 $43.06 $44.28 $43.06 $43.21 $42.45 136,852
2015-12-18 $42.70 $43.05 $42.46 $42.71 $41.96 78,355
2015-12-17 $43.10 $43.10 $42.15 $42.86 $42.11 270,578
2015-12-16 $40.93 $42.31 $40.93 $41.82 $41.08 137,767
2015-12-15 $44.48 $44.93 $44.46 $44.53 $40.40 156,135
2015-12-14 $43.97 $44.43 $43.78 $43.86 $39.80 110,457
2015-12-11 $43.58 $43.58 $43.00 $43.05 $39.06 51,646
2015-12-10 $43.70 $44.30 $43.69 $44.30 $40.20 76,830
2015-12-09 $44.00 $44.50 $43.57 $43.77 $39.72 140,948
2015-12-08 $44.19 $44.70 $44.05 $44.46 $40.34 121,855
2015-12-07 $45.80 $46.00 $45.57 $45.70 $41.47 53,300
2015-12-04 $45.44 $45.99 $45.44 $45.82 $41.58 79,846
2015-12-03 $45.41 $45.95 $45.31 $45.48 $41.27 63,940
2015-12-02 $45.47 $45.47 $44.52 $44.60 $40.47 59,880
2015-12-01 $44.88 $45.37 $44.88 $45.19 $41.00 76,328
2015-11-30 $45.07 $45.35 $44.81 $45.00 $40.83 95,979
2015-11-27 $45.82 $45.82 $44.34 $44.76 $40.61 81,785
2015-11-25 $48.28 $48.28 $47.89 $48.23 $43.76 37,006
2015-11-24 $46.64 $47.54 $46.64 $47.13 $42.76 151,945
2015-11-23 $47.58 $47.58 $46.80 $46.87 $42.53 253,733
2015-11-20 $47.82 $47.91 $47.49 $47.65 $43.24 42,941
2015-11-19 $46.62 $47.43 $46.62 $47.08 $42.72 153,794
2015-11-18 $45.92 $46.26 $45.50 $45.96 $41.70 75,252
2015-11-17 $46.66 $46.66 $46.25 $46.41 $42.11 31,489
2015-11-16 $46.33 $47.28 $46.33 $47.20 $42.83 154,338
2015-11-13 $45.01 $45.80 $44.28 $44.61 $40.48 242,455
2015-11-12 $46.83 $46.87 $46.50 $46.54 $42.23 41,589
2015-11-11 $47.20 $47.27 $46.52 $47.00 $42.65 86,556
2015-11-10 $46.00 $46.01 $45.69 $45.81 $41.57 44,095
2015-11-09 $45.20 $45.79 $44.95 $45.02 $40.85 161,159
2015-11-06 $45.45 $45.45 $44.72 $45.32 $41.12 93,697
2015-11-05 $44.93 $44.93 $44.22 $44.24 $40.14 46,769
2015-11-04 $44.57 $44.59 $44.20 $44.21 $40.11 92,400
2015-11-03 $42.26 $42.26 $41.89 $41.90 $38.02 25,211
2015-11-02 $42.52 $42.52 $42.00 $42.34 $38.42 102,183
2015-10-30 $42.80 $43.03 $42.80 $42.95 $38.97 19,354
2015-10-29 $42.78 $43.14 $42.73 $42.84 $38.87 115,860
2015-10-28 $42.50 $42.54 $42.01 $42.25 $38.34 65,502
2015-10-27 $43.80 $44.67 $43.15 $43.52 $39.49 126,606
2015-10-26 $43.97 $43.97 $43.12 $43.24 $39.23 146,628
2015-10-23 $44.80 $44.80 $44.10 $44.38 $40.27 134,319
2015-10-22 $42.48 $42.80 $42.18 $42.67 $38.72 38,290
2015-10-21 $41.40 $41.40 $40.51 $40.60 $36.84 78,362
2015-10-20 $43.10 $43.87 $43.10 $43.59 $39.55 33,420
2015-10-19 $43.28 $43.28 $42.41 $42.56 $38.62 38,321
2015-10-16 $42.54 $43.70 $42.54 $43.49 $39.46 139,383
2015-10-15 $42.99 $42.99 $42.09 $42.70 $38.74 46,733
2015-10-14 $41.07 $41.07 $40.36 $40.50 $36.75 35,470
2015-10-13 $41.00 $41.38 $40.16 $41.02 $37.22 52,950
2015-10-12 $41.00 $41.00 $40.25 $40.75 $36.97 62,848
2015-10-09 $38.71 $38.83 $38.55 $38.60 $35.02 23,796
2015-10-08 $38.57 $38.80 $38.24 $38.71 $35.12 22,213
2015-10-07 $39.51 $39.51 $38.54 $38.84 $35.24 132,770
2015-10-06 $37.93 $38.23 $37.80 $38.10 $34.57 94,997
2015-10-05 $37.62 $38.54 $37.62 $38.33 $34.78 60,743
2015-10-02 $36.66 $37.87 $36.54 $37.66 $34.17 61,061
2015-10-01 $36.94 $36.94 $36.47 $36.69 $33.29 32,079
2015-09-30 $36.39 $37.13 $36.33 $36.45 $33.07 49,962
2015-09-29 $35.47 $36.45 $35.47 $36.22 $32.86 63,723
2015-09-28 $36.74 $36.74 $35.91 $35.91 $32.58 30,086
2015-09-25 $36.38 $36.55 $35.47 $35.55 $32.26 82,832
2015-09-24 $36.98 $37.38 $36.39 $37.22 $33.77 58,468
2015-09-23 $36.42 $36.62 $36.11 $36.44 $33.06 61,869
2015-09-22 $36.19 $36.58 $35.77 $36.34 $32.97 68,725
2015-09-21 $36.33 $36.94 $36.33 $36.58 $33.19 81,240
2015-09-18 $35.09 $35.09 $34.58 $34.60 $31.39 83,188
2015-09-17 $34.51 $36.12 $34.50 $35.25 $31.98 50,250
2015-09-16 $35.01 $36.40 $35.01 $36.06 $32.72 116,640
2015-09-15 $33.08 $33.44 $32.64 $33.32 $30.23 80,254
2015-09-14 $35.78 $35.78 $34.00 $34.38 $31.19 68,541
2015-09-11 $38.03 $38.12 $37.36 $37.89 $34.38 43,205
2015-09-10 $37.24 $38.06 $37.24 $37.75 $34.25 204,009
2015-09-09 $37.56 $37.56 $36.50 $36.66 $33.26 37,749
2015-09-08 $36.88 $38.59 $36.85 $37.43 $33.96 146,595
2015-09-04 $33.79 $33.79 $33.00 $33.15 $30.08 34,385
2015-09-03 $34.51 $35.06 $34.40 $34.43 $31.24 82,446
2015-09-02 $34.10 $34.37 $33.43 $34.35 $31.17 140,510
2015-09-01 $36.95 $36.95 $33.02 $33.48 $30.38 288,989

Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) News Headlines

Recent Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) News
Similar Companies to Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) 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.