Xtrackers MSCI All China Equity ETF (CN) Exchange: NYSE ARCA

Data as of March 29, 2024

$23.67 ($0.00) 0.00%

Xtrackers MSCI All China Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI All China Equity ETF.
Daily Information Data
Date March 29, 2024
Open $23.67
Previous Close $23.67
High $23.67
Low $23.67
Adjusted Open $23.67
Previous Adjusted Close $23.67
Adjusted High $23.67
Adjusted Low $23.67

About Xtrackers MSCI All China Equity ETF (CN)

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 capture large- and mid-capitalization representation across all China securities listed in Hong Kong, Shanghai and Shenzhen. The Underlying Index includes A-Shares, H-Shares, B-Shares, Red chips and P chips share classes, as well as securities of Chinese companies listed outside of China (e.g. American depository receipts). 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 of 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. B-Shares are equity securities issued by companies incorporated in China and are denominated and traded in U.S. dollars and Hong Kong dollars (“HKD”) on the Shanghai and Shenzhen Stock Exchanges, respectively. B-Shares are available to foreign investors. H-Shares are equity securities issued by companies incorporated in mainland China and are denominated and traded in HKD on the Hong Kong Stock Exchange and other foreign exchanges. Red chips and P chips are equity securities issued by companies incorporated outside of mainland China and listed on the Hong Kong Stock Exchange. Companies that issue Red chips generally base their businesses in mainland China and are controlled, either directly or indirectly, by the state, provincial or municipal governments of the PRC. Companies that issue P chips generally are nonstate-owned Chinese companies incorporated outside of mainland China that satisfy the following criteria: (i) the company is controlled by PRC individuals, (ii) the company derives more than 80% of its revenue from the PRC and (iii) the company allocates more than 60% of its assets in the PRC. The Adviser expects to use a representative sampling indexing strategy to seek to track the Underlying Index. As such, the Adviser expects to invest in a representative sample of the component securities of the Underlying Index 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 Adviser expects to obtain exposure to the A-Share components of the Underlying Index indirectly by investing in the Xtrackers MSCI China A Inclusion Equity ETF (the “Underlying Fund”). The Adviser may also invest in Xtrackers Harvest CSI 300 China A-Shares ETF and Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (the “Xtrackers Harvest ETFs”, and together with the Underlying Fund, the “Xtrackers China A-Shares ETFs”) or other affiliated funds advised by the Adviser and sub-advised by Harvest Global Investments Limited (“HGI”), a licensed RQFII, that invests in A-Shares directly. Currently, the Fund invests in the Underlying Fund. The Fund does not currently intend to invest in A-Shares directly. To obtain exposure to the balance of the Underlying Index, the Adviser intends to invest directly in the components of the Underlying Index. The Underlying Fund may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges through the Shanghai-Hong Kong Stock Connect program (“Shanghai Connect”) or the Shenzhen-Hong Kong Stock Connect program (“Shenzhen Connect,” and together with Shanghai Connect, “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 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, and as such, buy orders for A-Shares would be rejected once the Daily Quota is exceeded (although a fund will be permitted to sell A-Shares regardless of the Daily Quota balance). The Daily Quota is not specific to any fund, but to all investors investing through the Stock Connect. The Xtrackers Harvest ETFs, through their sub-adviser, may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges up to the specified quota amount granted to HGI. HGI 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 Xtrackers Harvest ETFs may also invest in A-Shares listed and traded on Stock Connect. The Underlying Fund invests directly in A-Shares through Stock Connect. Under Stock Connect, the Underlying Fund’s trading of eligible A-Shares listed on the SSE or the SZSE, as applicable, would be effectuated through the Adviser. Additionally, the Xtrackers Harvest ETFs’ direct investments in A-Shares will be limited by the quota allocated to the RQFII, i.e., HGI, or QFII, and the Daily Quota applicable to Stock Connect. Investment companies are not currently within the types of entities that are eligible for an RQFII or QFII license. Because the Underlying Fund does not satisfy the criteria to qualify as an RQFII or QFII itself, the Underlying Fund intends to invest directly in A-Shares via Stock Connect and, in the future, may also utilize any quota applied for by and granted to the Adviser and/or a sub-adviser. The Fund will normally invest at least 80% of its total assets in securities of issuers that comprise either directly or indirectly the Underlying Index or securities with economic characteristics similar to those included in the Underlying Index. While the Fund intends to invest primarily in H-Shares, B-Shares, Red chips, P chips, and shares of the Underlying Fund, the Fund also may invest in securities of issuers not included in the Underlying Index, the Xtrackers Harvest ETFs, 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 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 the equity securities of Chinese companies or in derivative instruments and other securities that provide investment exposure to Chinese companies. As of July 31, 2018, the Underlying Index consisted of 640 securities with an average market capitalization of approximately $4.01 billion and a minimum market capitalization of approximately $339 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 information technology (28.3) and financial services (23.9%) sectors.

Historical Stock Data for Xtrackers MSCI All China Equity ETF (CN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-21 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-20 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-19 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-18 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-15 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-14 $23.67 $23.67 $23.67 $23.67 $23.67 0
2024-03-13 $23.63 $23.67 $23.63 $23.67 $23.67 159
2024-03-12 $23.63 $23.67 $23.63 $23.67 $23.67 1,150
2024-03-11 $23.68 $23.72 $23.66 $23.69 $23.69 2,985
2024-03-08 $23.71 $23.71 $23.71 $23.71 $23.71 169
2024-03-07 $23.64 $23.72 $23.64 $23.72 $23.72 214
2024-03-06 $23.87 $23.87 $23.87 $23.87 $23.87 33
2024-03-05 $23.69 $23.69 $23.65 $23.65 $23.65 2,045
2024-03-04 $23.83 $23.83 $23.77 $23.77 $23.77 4,082
2024-03-01 $24.05 $24.05 $24.05 $24.05 $24.05 74
2024-02-29 $23.83 $23.83 $23.71 $23.72 $23.72 216
2024-02-28 $23.52 $23.52 $23.52 $23.52 $23.52 4
2024-02-27 $24.10 $24.10 $24.08 $24.08 $24.08 3,526
2024-02-26 $23.86 $23.86 $23.78 $23.78 $23.78 170
2024-02-23 $24.01 $24.01 $24.01 $24.01 $24.01 232
2024-02-22 $23.90 $23.96 $23.89 $23.93 $23.93 5,861
2024-02-21 $23.58 $23.58 $23.58 $23.58 $23.58 4
2024-02-20 $23.30 $23.30 $23.20 $23.20 $23.20 1,326
2024-02-16 $23.37 $23.37 $23.37 $23.37 $23.37 52
2024-02-15 $23.03 $23.03 $23.03 $23.03 $23.03 61
2024-02-14 $22.86 $22.91 $22.86 $22.91 $22.91 211
2024-02-13 $22.70 $22.70 $22.70 $22.70 $22.70 182
2024-02-12 $22.78 $23.09 $22.78 $23.02 $23.02 1,347
2024-02-09 $22.52 $22.72 $22.52 $22.72 $22.72 1,597
2024-02-08 $22.60 $22.60 $22.60 $22.60 $22.60 497
2024-02-07 $22.83 $22.85 $22.83 $22.85 $22.85 360
2024-02-06 $22.84 $22.88 $22.83 $22.87 $22.87 831
2024-02-05 $21.79 $21.79 $21.79 $21.79 $21.79 106
2024-02-02 $21.67 $21.67 $21.55 $21.60 $21.60 492
2024-02-01 $22.00 $22.10 $22.00 $22.06 $22.06 861
2024-01-31 $22.01 $22.01 $22.01 $22.01 $22.01 214
2024-01-30 $22.18 $22.18 $22.18 $22.18 $22.18 417
2024-01-29 $22.88 $22.88 $22.59 $22.59 $22.59 1,351
2024-01-26 $22.99 $23.08 $22.99 $23.03 $23.03 1,236
2024-01-25 $23.32 $23.32 $23.15 $23.15 $23.15 1,336
2024-01-24 $23.20 $23.20 $23.09 $23.13 $23.13 3,690
2024-01-23 $22.49 $22.58 $22.49 $22.56 $22.56 996
2024-01-22 $21.81 $21.97 $21.81 $21.97 $21.97 1,421
2024-01-19 $22.31 $22.53 $22.30 $22.53 $22.53 622
2024-01-18 $22.44 $22.44 $22.39 $22.41 $22.41 561
2024-01-17 $22.23 $22.32 $22.23 $22.30 $22.30 1,580
2024-01-16 $22.90 $22.92 $22.79 $22.79 $22.79 1,776
2024-01-12 $23.26 $23.26 $23.25 $23.25 $23.25 509
2024-01-11 $23.34 $23.34 $23.31 $23.31 $23.31 294
2024-01-10 $23.03 $23.09 $23.03 $23.08 $23.08 982
2024-01-09 $23.12 $23.12 $23.11 $23.11 $23.11 430
2024-01-08 $23.36 $23.36 $23.36 $23.36 $23.36 24
2024-01-05 $23.70 $23.70 $23.65 $23.65 $23.65 595
2024-01-04 $23.87 $23.87 $23.79 $23.79 $23.79 1,790
2024-01-03 $24.11 $24.11 $24.11 $24.11 $24.11 146
2024-01-02 $23.90 $23.90 $23.90 $23.90 $23.90 121
2023-12-29 $24.43 $24.43 $24.43 $24.43 $24.43 18
2023-12-28 $24.32 $24.32 $24.27 $24.27 $24.27 270
2023-12-27 $23.64 $23.71 $23.64 $23.71 $23.71 328
2023-12-26 $23.78 $23.81 $23.71 $23.72 $23.72 1,139
2023-12-22 $23.65 $23.65 $23.65 $23.65 $23.65 159
2023-12-21 $23.98 $24.05 $23.91 $24.05 $24.05 523
2023-12-20 $23.75 $23.75 $23.53 $23.53 $23.53 478
2023-12-19 $24.11 $24.12 $24.11 $24.11 $24.11 432
2023-12-18 $24.00 $24.00 $23.86 $23.86 $23.86 251
2023-12-15 $24.07 $24.19 $24.00 $24.00 $24.00 1,248
2023-12-14 $25.26 $25.26 $25.26 $25.26 $24.26 366
2023-12-13 $24.91 $25.06 $24.76 $25.06 $24.07 1,663
2023-12-12 $25.09 $25.15 $25.06 $25.15 $24.16 2,471
2023-12-11 $25.09 $25.11 $25.08 $25.09 $24.10 1,246
2023-12-08 $24.86 $24.86 $24.86 $24.86 $24.86 53
2023-12-07 $25.07 $25.07 $25.07 $25.07 $25.07 7
2023-12-06 $25.17 $25.17 $25.02 $25.02 $25.02 489
2023-12-05 $25.03 $25.03 $25.03 $25.03 $25.03 6
2023-12-04 $25.48 $25.48 $25.48 $25.48 $25.48 15
2023-12-01 $25.73 $25.84 $25.65 $25.84 $25.84 2,340
2023-11-30 $25.85 $25.97 $25.85 $25.97 $25.97 2,946
2023-11-29 $25.95 $25.95 $25.87 $25.87 $25.87 236
2023-11-28 $26.27 $26.27 $26.21 $26.27 $26.27 702
2023-11-27 $26.16 $26.16 $26.16 $26.16 $26.16 17
2023-11-24 $26.41 $26.41 $26.41 $26.41 $26.41 8
2023-11-22 $26.30 $26.30 $26.30 $26.30 $26.30 100
2023-11-21 $26.43 $26.56 $26.43 $26.44 $26.44 878
2023-11-20 $26.73 $26.73 $26.73 $26.73 $26.73 9
2023-11-17 $26.26 $26.26 $26.26 $26.26 $26.26 15
2023-11-16 $26.14 $26.16 $26.11 $26.12 $26.12 451
2023-11-15 $26.89 $26.89 $26.89 $26.89 $26.89 10
2023-11-14 $26.41 $26.56 $26.41 $26.56 $26.56 2,463
2023-11-13 $26.09 $26.09 $26.09 $26.09 $26.09 186
2023-11-10 $25.85 $25.85 $25.85 $25.85 $25.85 214
2023-11-09 $26.03 $26.03 $25.92 $25.92 $25.92 456
2023-11-08 $26.15 $26.15 $26.15 $26.15 $26.15 1
2023-11-07 $26.27 $26.27 $26.27 $26.27 $26.27 141
2023-11-06 $26.30 $26.30 $26.30 $26.30 $26.30 31
2023-11-03 $26.14 $26.14 $26.14 $26.14 $26.14 52
2023-11-02 $25.68 $25.68 $25.57 $25.57 $25.57 226
2023-11-01 $25.41 $25.52 $25.41 $25.52 $25.52 347
2023-10-31 $25.37 $25.51 $25.22 $25.51 $25.51 4,131
2023-10-30 $25.74 $25.74 $25.74 $25.74 $25.74 7
2023-10-27 $25.71 $25.72 $25.48 $25.48 $25.48 1,166
2023-10-26 $25.27 $25.27 $25.27 $25.27 $25.27 82
2023-10-25 $25.22 $25.22 $25.22 $25.22 $25.22 51
2023-10-24 $25.55 $25.56 $25.55 $25.56 $25.56 219
2023-10-23 $24.98 $24.98 $24.98 $24.98 $24.98 2
2023-10-20 $24.98 $24.98 $24.98 $24.98 $24.98 199
2023-10-19 $25.27 $25.27 $25.27 $25.27 $25.27 1,331
2023-10-18 $25.71 $25.71 $25.71 $25.71 $25.71 1
2023-10-17 $26.18 $26.18 $26.09 $26.09 $26.09 201
2023-10-16 $26.20 $26.24 $26.19 $26.24 $26.24 468
2023-10-13 $26.23 $26.23 $26.23 $26.23 $26.23 1
2023-10-12 $26.40 $26.40 $26.40 $26.40 $26.40 7
2023-10-11 $26.78 $26.78 $26.74 $26.74 $26.74 390
2023-10-10 $26.63 $26.63 $26.63 $26.63 $26.63 60
2023-10-09 $26.32 $26.32 $26.32 $26.32 $26.32 0
2023-10-06 $26.32 $26.32 $26.32 $26.32 $26.32 28
2023-10-05 $25.91 $25.91 $25.91 $25.91 $25.91 14
2023-10-04 $25.77 $25.77 $25.77 $25.77 $25.77 7
2023-10-03 $25.95 $25.95 $25.95 $25.95 $25.95 25
2023-10-02 $26.27 $26.32 $26.25 $26.32 $26.32 3,112
2023-09-29 $26.72 $26.73 $26.48 $26.48 $26.48 947
2023-09-28 $26.30 $26.30 $26.30 $26.30 $26.30 188
2023-09-27 $26.39 $26.39 $26.31 $26.31 $26.31 520
2023-09-26 $26.24 $26.24 $26.24 $26.24 $26.24 1
2023-09-25 $26.47 $26.48 $26.47 $26.48 $26.48 220
2023-09-22 $26.82 $26.82 $26.77 $26.81 $26.81 311
2023-09-21 $26.09 $26.09 $26.09 $26.09 $26.09 0
2023-09-20 $26.54 $26.54 $26.54 $26.54 $26.54 35
2023-09-19 $26.78 $26.78 $26.69 $26.69 $26.69 771
2023-09-18 $26.84 $26.84 $26.84 $26.84 $26.84 2
2023-09-15 $26.78 $26.78 $26.78 $26.78 $26.78 6
2023-09-14 $27.03 $27.11 $27.01 $27.01 $27.01 4,622
2023-09-13 $26.90 $26.95 $26.90 $26.94 $26.94 285
2023-09-12 $27.11 $27.11 $27.11 $27.11 $27.11 14
2023-09-11 $27.09 $27.09 $27.09 $27.09 $27.09 0
2023-09-08 $26.60 $26.64 $26.54 $26.64 $26.64 615
2023-09-07 $26.72 $26.72 $26.72 $26.72 $26.72 5
2023-09-06 $27.43 $27.43 $27.43 $27.43 $27.43 1
2023-09-05 $27.49 $27.49 $27.49 $27.49 $27.49 53
2023-09-01 $27.70 $27.72 $27.70 $27.72 $27.72 394
2023-08-31 $27.25 $27.25 $27.25 $27.25 $27.25 4
2023-08-30 $27.17 $27.42 $27.17 $27.42 $27.42 1,429
2023-08-29 $27.40 $27.56 $27.40 $27.56 $27.56 493
2023-08-28 $27.05 $27.05 $27.05 $27.05 $27.05 42
2023-08-25 $26.60 $26.60 $26.60 $26.60 $26.60 2
2023-08-24 $26.79 $26.80 $26.64 $26.67 $26.67 1,342
2023-08-23 $26.59 $26.59 $26.59 $26.59 $26.59 6
2023-08-22 $26.38 $26.46 $26.38 $26.46 $26.46 356
2023-08-21 $26.29 $26.53 $26.29 $26.53 $26.53 989
2023-08-18 $26.58 $26.58 $26.58 $26.58 $26.58 0
2023-08-17 $27.13 $27.13 $27.13 $27.13 $27.13 91
2023-08-16 $26.97 $26.97 $26.87 $26.87 $26.87 550
2023-08-15 $27.33 $27.33 $27.24 $27.24 $27.24 423
2023-08-14 $27.42 $27.65 $27.42 $27.65 $27.65 238
2023-08-11 $27.96 $27.96 $27.67 $27.78 $27.78 4,735
2023-08-10 $28.99 $28.99 $28.65 $28.65 $28.65 1,350
2023-08-09 $28.51 $28.51 $28.43 $28.51 $28.51 755
2023-08-08 $28.30 $28.48 $28.30 $28.48 $28.48 363
2023-08-07 $28.89 $28.91 $28.73 $28.83 $28.83 953
2023-08-04 $29.35 $29.35 $29.12 $29.12 $29.12 1,577
2023-08-03 $29.31 $29.32 $29.31 $29.32 $29.32 176
2023-08-02 $28.99 $28.99 $28.63 $28.69 $28.69 1,283
2023-08-01 $29.32 $29.39 $29.30 $29.30 $29.30 2,509
2023-07-31 $29.44 $29.83 $29.44 $29.83 $29.83 2,254
2023-07-28 $29.41 $29.74 $29.25 $29.70 $29.70 37,918
2023-07-27 $28.74 $28.80 $28.40 $28.40 $28.40 6,257
2023-07-26 $28.44 $28.78 $28.44 $28.78 $28.78 1,402
2023-07-25 $28.75 $28.84 $28.46 $28.46 $28.46 15,207
2023-07-24 $27.60 $28.13 $27.60 $28.07 $28.07 14,609
2023-07-21 $27.62 $27.62 $27.62 $27.62 $27.62 243
2023-07-20 $27.70 $27.70 $27.70 $27.70 $27.70 532
2023-07-19 $27.78 $27.78 $27.78 $27.78 $27.78 23
2023-07-18 $27.75 $27.75 $27.75 $27.75 $27.75 4
2023-07-17 $28.09 $28.15 $28.09 $28.15 $28.15 339
2023-07-14 $28.34 $28.36 $28.31 $28.32 $28.32 788
2023-07-13 $28.72 $28.72 $28.72 $28.72 $28.72 82
2023-07-12 $28.20 $28.20 $28.20 $28.20 $28.20 66
2023-07-11 $27.74 $27.74 $27.74 $27.74 $27.74 103
2023-07-10 $27.55 $27.55 $27.55 $27.55 $27.55 34
2023-07-07 $27.24 $27.45 $27.23 $27.45 $27.45 5,181
2023-07-06 $27.23 $27.23 $27.03 $27.08 $27.08 2,591
2023-07-05 $27.63 $27.63 $27.57 $27.57 $27.57 247
2023-07-03 $27.89 $27.89 $27.70 $27.73 $27.73 1,173
2023-06-30 $27.50 $27.50 $27.37 $27.37 $27.37 607
2023-06-29 $27.11 $27.11 $27.11 $27.11 $27.11 154
2023-06-28 $27.28 $27.42 $27.28 $27.42 $27.42 246
2023-06-27 $27.51 $27.55 $27.38 $27.55 $27.55 12,209
2023-06-26 $27.22 $27.22 $27.09 $27.09 $27.09 2,406
2023-06-23 $27.10 $27.22 $27.10 $27.18 $27.18 4,399
2023-06-22 $27.60 $27.61 $27.58 $27.58 $27.58 607
2023-06-21 $27.63 $27.70 $27.62 $27.70 $27.70 1,763
2023-06-20 $28.25 $28.35 $28.00 $28.00 $28.00 9,807
2023-06-16 $28.95 $28.95 $28.78 $28.86 $28.86 3,144
2023-06-15 $28.64 $28.87 $28.64 $28.87 $28.87 6,197
2023-06-14 $28.23 $28.27 $28.23 $28.27 $28.27 204
2023-06-13 $27.99 $28.01 $27.97 $27.97 $27.97 1,304
2023-06-12 $27.72 $27.72 $27.72 $27.72 $27.72 6
2023-06-09 $27.69 $27.69 $27.69 $27.69 $27.69 80
2023-06-08 $27.71 $27.71 $27.71 $27.71 $27.71 9
2023-06-07 $27.63 $27.63 $27.41 $27.41 $27.41 210
2023-06-06 $27.37 $27.78 $27.36 $27.78 $27.78 2,157
2023-06-05 $27.63 $27.66 $27.57 $27.66 $27.66 300
2023-06-02 $27.79 $27.85 $27.72 $27.72 $27.72 4,700
2023-06-01 $27.22 $27.22 $27.21 $27.21 $27.21 616
2023-05-31 $26.76 $26.76 $26.76 $26.76 $26.76 37
2023-05-30 $27.14 $27.19 $26.88 $26.93 $26.93 4,408
2023-05-26 $27.37 $27.40 $27.27 $27.40 $27.40 9,151
2023-05-25 $27.08 $27.08 $27.08 $27.08 $27.08 58
2023-05-24 $27.60 $27.60 $27.45 $27.49 $27.49 3,187
2023-05-23 $28.17 $28.17 $27.86 $27.86 $27.86 1,223
2023-05-22 $28.53 $28.53 $28.53 $28.53 $28.53 101
2023-05-19 $28.39 $28.39 $28.25 $28.29 $28.29 857
2023-05-18 $28.28 $28.28 $28.28 $28.28 $28.28 0
2023-05-17 $28.67 $28.67 $28.67 $28.67 $28.67 13,347
2023-05-16 $28.87 $29.01 $28.87 $28.89 $28.89 13,347
2023-05-15 $28.89 $29.18 $28.73 $29.18 $29.18 6,254
2023-05-12 $28.60 $28.60 $28.26 $28.27 $28.27 737
2023-05-11 $28.95 $28.95 $28.95 $28.95 $28.95 0
2023-05-10 $28.91 $28.91 $28.81 $28.86 $28.86 1,325
2023-05-09 $28.93 $29.07 $28.91 $29.07 $29.07 3,408
2023-05-08 $29.39 $29.39 $29.31 $29.34 $29.34 1,573
2023-05-05 $29.17 $29.22 $29.14 $29.22 $29.22 920
2023-05-04 $28.98 $29.10 $28.97 $29.05 $29.05 6,346
2023-05-03 $28.81 $28.81 $28.73 $28.73 $28.73 455
2023-05-02 $28.74 $28.74 $28.74 $28.74 $28.74 5
2023-05-01 $29.20 $29.23 $29.10 $29.10 $29.10 814
2023-04-28 $29.22 $29.22 $29.22 $29.22 $29.22 78
2023-04-27 $28.91 $29.03 $28.91 $29.00 $29.00 399
2023-04-26 $28.84 $28.84 $28.59 $28.59 $28.59 4,608
2023-04-25 $28.58 $28.58 $28.37 $28.41 $28.41 7,650
2023-04-24 $29.14 $29.14 $28.89 $28.96 $28.96 1,267
2023-04-21 $29.35 $29.51 $29.31 $29.36 $29.36 17,220
2023-04-20 $29.81 $29.81 $29.81 $29.81 $29.81 21
2023-04-19 $29.93 $30.04 $29.93 $30.01 $30.01 10,589
2023-04-18 $30.35 $30.35 $30.35 $30.35 $30.35 746
2023-04-17 $30.34 $30.35 $30.24 $30.35 $30.35 1,678
2023-04-14 $29.94 $29.94 $29.84 $29.86 $29.86 9,128
2023-04-13 $30.00 $30.04 $30.00 $30.04 $30.04 1,584
2023-04-12 $29.58 $29.58 $29.58 $29.58 $29.58 94
2023-04-11 $30.22 $30.22 $30.11 $30.11 $30.11 101
2023-04-10 $30.05 $30.09 $30.05 $30.09 $30.09 215
2023-04-06 $30.23 $30.23 $30.23 $30.23 $30.23 86
2023-04-05 $30.04 $30.08 $30.04 $30.08 $30.08 296
2023-04-04 $30.34 $30.34 $30.34 $30.34 $30.34 3
2023-04-03 $30.33 $30.36 $30.26 $30.34 $30.34 10,078
2023-03-31 $30.27 $30.27 $30.27 $30.27 $30.27 54
2023-03-30 $30.47 $30.47 $30.44 $30.44 $30.44 323
2023-03-29 $30.03 $30.03 $30.03 $30.03 $30.03 225
2023-03-28 $30.00 $30.07 $30.00 $30.07 $30.07 232
2023-03-27 $29.35 $29.46 $29.34 $29.46 $29.46 3,821
2023-03-24 $29.78 $29.96 $29.76 $29.85 $29.85 14,528
2023-03-23 $30.05 $30.10 $29.92 $29.92 $29.92 6,920
2023-03-22 $29.42 $29.42 $29.39 $29.39 $29.39 323
2023-03-21 $29.21 $29.31 $29.13 $29.31 $29.31 1,109
2023-03-20 $28.75 $29.00 $28.75 $28.92 $28.92 4,267
2023-03-17 $28.93 $28.95 $28.93 $28.95 $28.95 285
2023-03-16 $28.65 $28.96 $28.51 $28.96 $28.96 13,311
2023-03-15 $28.80 $28.90 $28.79 $28.90 $28.90 10,745
2023-03-14 $29.23 $29.34 $29.18 $29.34 $29.34 4,101
2023-03-13 $29.05 $29.31 $28.99 $29.22 $29.22 9,382
2023-03-10 $28.81 $28.92 $28.81 $28.92 $28.92 491
2023-03-09 $28.88 $28.88 $28.88 $28.88 $28.88 10
2023-03-08 $29.59 $29.61 $29.59 $29.61 $29.61 407
2023-03-07 $29.98 $30.01 $29.71 $29.71 $29.71 7,281
2023-03-06 $30.54 $30.54 $30.30 $30.30 $30.30 218
2023-03-03 $30.62 $30.74 $30.62 $30.74 $30.74 324
2023-03-02 $30.60 $30.69 $30.60 $30.69 $30.69 210
2023-03-01 $30.56 $30.64 $30.50 $30.50 $30.50 7,641
2023-02-28 $29.56 $29.69 $29.56 $29.60 $29.60 5,108
2023-02-27 $29.65 $29.65 $29.60 $29.63 $29.63 2,702
2023-02-24 $29.50 $29.50 $29.21 $29.29 $29.29 323
2023-02-23 $30.46 $30.46 $30.15 $30.15 $30.15 1,493
2023-02-22 $30.41 $30.46 $30.27 $30.27 $30.27 7,859
2023-02-21 $30.45 $30.58 $30.30 $30.38 $30.38 16,512
2023-02-17 $30.49 $30.49 $30.27 $30.40 $30.40 4,499
2023-02-16 $30.88 $30.96 $30.88 $30.96 $30.96 421
2023-02-15 $31.05 $31.16 $31.05 $31.16 $31.16 5,609
2023-02-14 $31.48 $31.48 $31.29 $31.39 $31.39 1,051
2023-02-13 $31.49 $31.61 $31.49 $31.61 $31.61 402
2023-02-10 $31.34 $31.39 $31.12 $31.12 $31.12 10,300
2023-02-09 $31.91 $31.91 $31.63 $31.65 $31.65 18,178
2023-02-08 $31.16 $31.16 $31.16 $31.16 $31.16 17
2023-02-07 $31.38 $31.41 $31.34 $31.41 $31.41 793
2023-02-06 $31.01 $31.27 $31.01 $31.27 $31.27 1,421
2023-02-03 $31.80 $31.92 $31.66 $31.66 $31.66 9,394
2023-02-02 $32.62 $32.62 $32.31 $32.31 $32.31 1,061
2023-02-01 $32.56 $32.87 $32.55 $32.81 $32.81 697
2023-01-31 $32.09 $32.22 $32.09 $32.22 $32.22 422
2023-01-30 $32.46 $32.46 $32.41 $32.41 $32.41 259
2023-01-27 $33.45 $33.45 $33.23 $33.38 $33.38 1,141
2023-01-26 $33.33 $33.46 $33.33 $33.46 $33.46 515
2023-01-25 $32.98 $32.98 $32.98 $32.98 $32.98 39
2023-01-24 $32.78 $32.86 $32.78 $32.86 $32.86 452
2023-01-23 $32.89 $32.99 $32.86 $32.89 $32.89 1,252
2023-01-20 $32.44 $32.62 $32.35 $32.62 $32.62 3,072
2023-01-19 $31.99 $32.15 $31.93 $32.05 $32.05 2,495
2023-01-18 $31.76 $31.76 $31.69 $31.69 $31.69 1,403
2023-01-17 $31.88 $31.88 $31.88 $31.88 $31.88 195
2023-01-13 $31.87 $32.17 $31.87 $32.17 $32.17 401
2023-01-12 $31.63 $31.63 $31.63 $31.63 $31.63 51
2023-01-11 $31.72 $31.72 $31.71 $31.71 $31.71 155
2023-01-10 $31.29 $31.53 $31.29 $31.53 $31.53 152
2023-01-09 $31.67 $31.67 $31.31 $31.31 $31.31 218
2023-01-06 $31.12 $31.14 $31.12 $31.14 $31.14 118
2023-01-05 $30.76 $30.84 $30.73 $30.84 $30.84 1,496
2023-01-04 $30.63 $30.63 $30.63 $30.63 $30.63 231
2023-01-03 $29.52 $29.52 $29.51 $29.51 $29.51 298
2022-12-30 $29.08 $29.08 $28.77 $28.85 $28.85 2,176
2022-12-29 $28.92 $29.08 $28.92 $29.06 $29.06 1,513
2022-12-28 $29.05 $29.24 $28.57 $28.60 $28.60 6,750
2022-12-27 $28.92 $29.42 $28.91 $29.21 $29.21 7,385
2022-12-23 $28.56 $28.56 $28.22 $28.22 $28.22 3,333
2022-12-22 $28.67 $28.67 $28.30 $28.31 $28.31 2,188
2022-12-21 $28.54 $28.61 $28.49 $28.60 $28.60 2,820
2022-12-20 $28.49 $28.49 $28.19 $28.32 $28.32 3,470
2022-12-19 $28.75 $28.76 $28.53 $28.59 $28.59 5,655
2022-12-16 $29.09 $29.09 $28.87 $28.87 $28.87 1,996
2022-12-15 $29.65 $29.65 $29.26 $29.36 $28.84 2,156
2022-12-14 $29.67 $29.80 $29.67 $29.78 $29.25 2,384
2022-12-13 $29.65 $29.67 $29.65 $29.67 $29.15 600
2022-12-12 $29.45 $29.50 $29.34 $29.50 $28.97 1,924
2022-12-09 $29.91 $29.91 $29.75 $29.75 $29.23 270
2022-12-08 $29.86 $29.86 $29.86 $29.86 $29.33 191
2022-12-07 $29.26 $29.37 $29.26 $29.37 $28.85 214
2022-12-06 $29.80 $29.80 $29.52 $29.65 $29.13 1,279
2022-12-05 $29.80 $29.80 $29.30 $29.31 $28.79 1,495
2022-12-02 $29.32 $29.32 $29.32 $29.32 $28.80 65
2022-12-01 $28.74 $28.74 $28.74 $28.74 $28.23 44
2022-11-30 $28.86 $28.89 $28.78 $28.89 $28.38 303
2022-11-29 $27.68 $27.83 $27.65 $27.83 $27.34 5,507
2022-11-28 $26.73 $26.73 $26.73 $26.73 $26.25 3
2022-11-25 $26.65 $26.65 $26.65 $26.65 $26.65 3
2022-11-23 $27.08 $27.09 $27.08 $27.09 $27.09 608
2022-11-22 $26.93 $26.93 $26.93 $26.93 $26.93 55
2022-11-21 $27.14 $27.23 $27.06 $27.08 $27.08 3,408
2022-11-18 $27.50 $27.50 $27.45 $27.45 $27.45 233
2022-11-17 $27.26 $27.95 $27.25 $27.95 $27.95 5,541
2022-11-16 $27.99 $27.99 $27.71 $27.71 $27.71 919
2022-11-15 $28.08 $28.22 $28.08 $28.22 $28.22 261
2022-11-14 $27.17 $27.26 $27.16 $27.20 $27.20 5,022
2022-11-11 $26.94 $27.06 $26.94 $27.06 $27.06 1,916
2022-11-10 $26.01 $26.36 $25.87 $26.36 $26.36 15,422
2022-11-09 $25.28 $25.28 $25.16 $25.16 $25.16 2,321
2022-11-08 $25.93 $25.96 $25.93 $25.96 $25.96 202
2022-11-07 $26.34 $26.34 $25.94 $26.03 $26.03 4,424
2022-11-04 $26.09 $26.21 $25.90 $26.21 $26.21 1,458
2022-11-03 $24.43 $24.58 $24.43 $24.58 $24.58 579
2022-11-02 $24.40 $24.61 $24.30 $24.30 $24.30 1,307
2022-11-01 $24.40 $24.44 $24.15 $24.15 $24.15 2,672
2022-10-31 $23.33 $23.40 $23.29 $23.29 $23.29 5,200
2022-10-28 $23.70 $23.74 $23.70 $23.74 $23.74 360
2022-10-27 $24.57 $24.67 $24.39 $24.39 $24.39 9,576
2022-10-26 $24.42 $25.00 $24.42 $25.00 $25.00 12,821
2022-10-25 $24.20 $24.20 $24.09 $24.17 $24.17 5,021
2022-10-24 $24.13 $24.13 $23.54 $23.92 $23.92 1,890
2022-10-21 $25.66 $25.74 $25.64 $25.74 $25.74 643
2022-10-20 $25.52 $25.85 $25.52 $25.54 $25.54 2,500
2022-10-19 $25.77 $25.77 $25.47 $25.47 $25.47 2,112
2022-10-18 $26.60 $26.61 $26.23 $26.30 $26.30 13,139
2022-10-17 $26.31 $26.45 $26.31 $26.40 $26.40 950
2022-10-14 $26.24 $26.24 $25.86 $25.86 $25.86 3,247
2022-10-13 $25.30 $25.93 $25.30 $25.92 $25.92 7,192
2022-10-12 $25.86 $26.00 $25.83 $25.87 $25.87 5,116
2022-10-11 $25.82 $26.04 $25.81 $25.83 $25.83 2,486
2022-10-10 $26.50 $26.50 $26.19 $26.21 $26.21 942
2022-10-07 $27.13 $27.13 $27.13 $27.13 $27.13 5
2022-10-06 $27.94 $27.94 $27.77 $27.77 $27.77 332
2022-10-05 $27.96 $27.99 $27.96 $27.99 $27.99 105
2022-10-04 $27.96 $27.97 $27.86 $27.86 $27.86 1,546
2022-10-03 $26.79 $26.95 $26.65 $26.95 $26.95 484
2022-09-30 $26.89 $26.98 $26.78 $26.80 $26.80 2,518
2022-09-29 $27.01 $27.08 $27.01 $27.08 $27.08 190
2022-09-28 $27.09 $27.49 $27.00 $27.49 $27.49 3,713
2022-09-27 $27.55 $27.67 $27.38 $27.38 $27.38 6,696
2022-09-26 $27.38 $27.39 $27.32 $27.39 $27.39 1,335
2022-09-23 $27.37 $27.38 $27.29 $27.38 $27.38 1,847
2022-09-22 $28.00 $28.00 $27.85 $27.90 $27.90 1,059
2022-09-21 $28.41 $28.41 $28.04 $28.04 $28.04 570
2022-09-20 $28.74 $28.74 $28.58 $28.58 $28.58 2,447
2022-09-19 $28.74 $28.74 $28.74 $28.74 $28.74 330
2022-09-16 $28.89 $28.89 $28.67 $28.68 $28.68 862
2022-09-15 $29.41 $29.46 $29.25 $29.28 $29.28 8,102
2022-09-14 $29.65 $29.67 $29.61 $29.64 $29.64 5,202
2022-09-13 $29.90 $29.90 $29.66 $29.66 $29.66 794
2022-09-12 $30.32 $30.43 $30.32 $30.43 $30.43 134
2022-09-09 $30.21 $30.21 $30.13 $30.13 $30.13 312
2022-09-08 $29.68 $29.68 $29.68 $29.68 $29.68 43
2022-09-07 $29.60 $29.95 $29.60 $29.95 $29.95 221
2022-09-06 $29.79 $29.80 $29.60 $29.60 $29.60 3,189
2022-09-02 $30.08 $30.12 $29.93 $29.93 $29.93 3,393
2022-09-01 $30.30 $30.30 $30.30 $30.30 $30.30 14
2022-08-31 $30.50 $30.50 $30.50 $30.50 $30.50 16
2022-08-30 $30.24 $30.27 $30.17 $30.22 $30.22 1,999
2022-08-29 $30.74 $30.74 $30.74 $30.74 $30.74 2,448
2022-08-26 $31.60 $31.82 $30.96 $30.96 $30.96 2,448
2022-08-25 $30.88 $31.26 $30.85 $31.26 $31.26 3,409
2022-08-24 $30.17 $30.48 $30.13 $30.48 $30.48 5,731
2022-08-23 $30.68 $30.72 $30.67 $30.72 $30.72 3,829
2022-08-22 $30.65 $30.68 $30.65 $30.66 $30.66 580
2022-08-19 $30.67 $30.67 $30.34 $30.55 $30.55 7,837
2022-08-18 $30.81 $30.89 $30.81 $30.89 $30.89 1,044
2022-08-17 $31.06 $31.25 $31.06 $31.14 $31.14 1,734
2022-08-16 $31.06 $31.10 $31.06 $31.10 $31.10 305
2022-08-15 $31.17 $31.17 $31.15 $31.15 $31.15 218
2022-08-12 $31.15 $31.42 $31.15 $31.42 $31.42 1,477
2022-08-11 $31.23 $31.56 $31.22 $31.25 $31.25 8,155
2022-08-10 $30.84 $30.89 $30.84 $30.89 $30.89 103
2022-08-09 $30.87 $30.88 $30.87 $30.88 $30.88 3,354
2022-08-08 $30.94 $30.94 $30.94 $30.94 $30.94 78
2022-08-05 $30.90 $31.00 $30.87 $31.00 $31.00 2,529
2022-08-04 $31.19 $31.19 $30.95 $31.00 $31.00 6,055
2022-08-03 $30.58 $30.70 $30.58 $30.70 $30.70 221
2022-08-02 $30.51 $30.84 $30.50 $30.72 $30.72 2,682
2022-08-01 $30.96 $30.99 $30.75 $30.89 $30.89 2,168
2022-07-29 $31.09 $31.20 $31.00 $31.20 $31.20 20,859
2022-07-28 $31.92 $31.92 $31.76 $31.80 $31.80 2,223
2022-07-27 $31.96 $32.05 $31.96 $32.05 $32.05 1,386
2022-07-26 $32.07 $32.08 $31.81 $31.81 $31.81 1,467
2022-07-25 $31.75 $31.83 $31.75 $31.83 $31.83 11,463
2022-07-22 $31.78 $31.78 $31.78 $31.78 $31.78 74
2022-07-21 $32.08 $32.25 $32.08 $32.25 $32.25 204
2022-07-20 $32.30 $32.34 $32.22 $32.22 $32.22 842
2022-07-19 $32.27 $32.39 $32.27 $32.39 $32.39 1,692
2022-07-18 $32.26 $32.40 $32.16 $32.16 $32.16 3,690
2022-07-15 $31.75 $31.79 $31.32 $31.78 $31.78 13,669
2022-07-14 $32.14 $32.14 $32.04 $32.11 $32.11 2,325
2022-07-13 $32.17 $32.43 $32.17 $32.43 $32.43 361
2022-07-12 $32.38 $32.41 $32.36 $32.41 $32.41 725
2022-07-11 $32.98 $32.98 $32.69 $32.69 $32.69 2,081
2022-07-08 $33.77 $33.84 $33.72 $33.84 $33.84 564
2022-07-07 $34.12 $34.12 $34.12 $34.12 $34.12 143
2022-07-06 $33.71 $33.72 $33.37 $33.54 $33.54 2,122
2022-07-05 $34.08 $34.08 $34.08 $34.08 $34.08 415
2022-07-01 $34.05 $34.07 $34.05 $34.07 $34.07 778
2022-06-30 $33.83 $34.09 $33.83 $34.09 $34.09 336
2022-06-29 $33.79 $33.80 $33.79 $33.80 $33.80 2,534
2022-06-28 $34.32 $34.38 $33.99 $34.00 $34.00 455
2022-06-27 $34.21 $34.21 $33.97 $33.97 $33.97 1,717
2022-06-24 $33.47 $33.82 $33.47 $33.82 $33.82 4,207
2022-06-23 $33.12 $33.12 $33.12 $33.12 $33.12 33
2022-06-22 $32.54 $32.57 $32.54 $32.57 $32.57 1,689
2022-06-21 $33.08 $33.08 $33.04 $33.04 $33.04 364
2022-06-17 $32.41 $32.45 $32.38 $32.43 $32.43 3,047
2022-06-16 $31.84 $31.98 $31.81 $31.98 $31.98 290
2022-06-15 $32.49 $32.84 $32.49 $32.82 $32.82 500
2022-06-14 $32.07 $32.11 $32.07 $32.11 $32.11 810
2022-06-13 $31.32 $31.32 $31.32 $31.32 $31.32 39
2022-06-10 $32.38 $32.38 $32.19 $32.34 $32.34 563
2022-06-09 $32.64 $32.64 $32.16 $32.16 $32.16 4,056
2022-06-08 $33.16 $33.16 $33.16 $33.16 $33.16 35
2022-06-07 $32.59 $32.59 $32.59 $32.59 $32.59 18
2022-06-06 $32.03 $32.09 $32.03 $32.09 $32.09 1,516
2022-06-03 $31.46 $31.46 $31.46 $31.46 $31.46 17
2022-06-02 $31.25 $31.83 $31.25 $31.83 $31.83 165
2022-06-01 $31.06 $31.09 $31.01 $31.01 $31.01 553
2022-05-31 $31.51 $31.51 $31.29 $31.29 $31.29 1,784
2022-05-27 $30.36 $30.36 $30.22 $30.32 $30.32 13,626
2022-05-26 $30.22 $30.25 $30.09 $30.25 $30.25 623
2022-05-25 $29.65 $29.66 $29.48 $29.65 $29.65 744
2022-05-24 $29.45 $29.60 $29.43 $29.43 $29.43 3,720
2022-05-23 $30.45 $30.45 $30.43 $30.43 $30.43 2,984
2022-05-20 $30.77 $30.77 $30.16 $30.47 $30.47 851
2022-05-19 $30.25 $30.25 $30.19 $30.22 $30.22 496
2022-05-18 $29.67 $29.67 $29.45 $29.45 $29.45 462
2022-05-17 $30.12 $30.12 $30.12 $30.12 $30.12 37
2022-05-16 $29.42 $29.42 $29.42 $29.42 $29.42 74
2022-05-13 $29.06 $29.49 $29.06 $29.49 $29.49 8,353
2022-05-12 $28.86 $28.86 $28.58 $28.75 $28.75 448
2022-05-11 $29.16 $29.31 $28.75 $28.75 $28.75 1,259
2022-05-10 $28.44 $28.64 $28.43 $28.64 $28.64 492
2022-05-09 $28.62 $28.63 $28.24 $28.26 $28.26 2,288
2022-05-06 $29.27 $29.27 $29.03 $29.08 $29.08 1,122
2022-05-05 $29.84 $29.84 $29.66 $29.78 $29.78 679
2022-05-04 $30.41 $30.97 $30.41 $30.97 $30.97 442
2022-05-03 $30.82 $30.82 $30.82 $30.82 $30.82 1,378
2022-05-02 $30.41 $30.44 $30.26 $30.44 $30.44 1,378
2022-04-29 $30.75 $30.97 $30.41 $30.41 $30.41 4,440
2022-04-28 $29.17 $29.50 $29.17 $29.50 $29.50 671
2022-04-27 $29.37 $29.49 $29.22 $29.37 $29.37 9,265
2022-04-26 $28.48 $28.53 $28.40 $28.40 $28.40 752
2022-04-25 $28.73 $28.91 $28.72 $28.91 $28.91 4,511
2022-04-22 $30.29 $30.29 $29.99 $30.01 $30.01 547
2022-04-21 $30.53 $30.53 $29.93 $29.97 $29.97 9,216
2022-04-20 $31.41 $31.41 $30.99 $30.99 $30.99 5,456
2022-04-19 $31.51 $31.74 $31.47 $31.74 $31.74 3,356
2022-04-18 $31.75 $32.00 $31.75 $31.98 $31.98 1,829
2022-04-14 $32.20 $32.22 $32.16 $32.16 $32.16 530
2022-04-13 $32.29 $32.29 $32.29 $32.29 $32.29 42
2022-04-12 $32.00 $32.00 $32.00 $32.00 $32.00 91
2022-04-11 $31.94 $31.98 $31.80 $31.82 $31.82 5,680
2022-04-08 $32.49 $32.69 $32.49 $32.69 $32.69 313
2022-04-07 $32.68 $32.68 $32.50 $32.63 $32.63 439
2022-04-06 $32.98 $33.07 $32.98 $33.07 $33.07 1,571
2022-04-05 $33.78 $33.78 $33.40 $33.40 $33.40 836
2022-04-04 $33.91 $34.08 $33.86 $34.08 $34.08 1,683
2022-04-01 $33.54 $33.54 $33.37 $33.41 $33.41 950
2022-03-31 $32.63 $32.63 $32.63 $32.63 $32.63 244
2022-03-30 $33.39 $33.66 $33.39 $33.40 $33.40 1,865
2022-03-29 $33.17 $33.17 $33.03 $33.03 $33.03 255
2022-03-28 $32.50 $32.68 $32.44 $32.68 $32.68 696
2022-03-25 $32.46 $32.58 $32.42 $32.57 $32.57 3,192
2022-03-24 $33.18 $33.18 $33.18 $33.18 $33.18 345
2022-03-23 $33.22 $33.70 $33.17 $33.37 $33.37 7,414
2022-03-22 $33.49 $33.61 $33.49 $33.50 $33.50 548
2022-03-21 $32.93 $32.93 $32.57 $32.76 $32.76 608
2022-03-18 $32.95 $33.64 $32.95 $33.64 $33.64 960
2022-03-17 $32.33 $32.57 $32.31 $32.57 $32.57 1,073
2022-03-16 $31.87 $33.39 $31.76 $33.39 $33.39 24,278
2022-03-15 $28.70 $29.18 $28.70 $28.93 $28.93 15,171
2022-03-14 $30.10 $30.38 $29.65 $29.68 $29.68 1,086
2022-03-11 $31.76 $31.81 $31.43 $31.44 $31.44 1,238
2022-03-10 $32.24 $32.32 $32.24 $32.32 $32.32 349
2022-03-09 $32.79 $32.98 $32.67 $32.98 $32.98 18,326
2022-03-08 $32.75 $32.94 $32.65 $32.80 $32.80 35,517
2022-03-07 $33.78 $33.80 $33.27 $33.27 $33.27 2,250
2022-03-04 $34.54 $34.54 $34.43 $34.48 $34.48 1,197
2022-03-03 $35.34 $35.38 $35.10 $35.12 $35.12 1,078
2022-03-02 $35.53 $35.83 $35.53 $35.83 $35.83 1,045
2022-03-01 $36.14 $36.14 $35.93 $35.93 $35.93 1,374
2022-02-28 $36.12 $36.12 $36.04 $36.10 $36.10 408
2022-02-25 $35.82 $36.23 $35.82 $36.23 $36.23 1,369
2022-02-24 $35.20 $35.91 $35.15 $35.91 $35.91 2,122
2022-02-23 $36.22 $36.22 $36.22 $36.22 $36.22 91
2022-02-22 $36.57 $36.63 $36.44 $36.44 $36.44 1,935
2022-02-18 $37.21 $37.21 $37.10 $37.10 $37.10 187
2022-02-17 $37.42 $37.42 $37.42 $37.42 $37.42 37
2022-02-16 $37.33 $37.68 $37.33 $37.64 $37.64 4,278
2022-02-15 $37.22 $37.51 $37.19 $37.50 $37.50 15,085
2022-02-14 $36.77 $36.81 $36.38 $36.69 $36.69 16,447
2022-02-11 $37.50 $37.50 $37.03 $37.03 $37.03 156
2022-02-10 $38.00 $38.06 $37.64 $37.72 $37.72 1,971
2022-02-09 $37.85 $37.94 $37.82 $37.94 $37.94 1,957
2022-02-08 $37.05 $37.17 $36.81 $37.10 $37.10 3,318
2022-02-07 $37.04 $37.07 $37.03 $37.03 $37.03 515
2022-02-04 $37.24 $37.24 $37.12 $37.13 $37.13 488
2022-02-03 $37.00 $37.14 $36.97 $36.97 $36.97 746
2022-02-02 $37.48 $37.48 $36.94 $37.14 $37.14 4,689
2022-02-01 $37.32 $37.32 $37.04 $37.14 $37.14 13,526
2022-01-31 $36.97 $37.12 $36.97 $37.12 $37.12 1,364
2022-01-28 $35.92 $36.03 $35.92 $36.03 $36.03 378
2022-01-27 $36.49 $36.52 $36.35 $36.35 $36.35 1,355
2022-01-26 $37.50 $37.50 $37.13 $37.13 $37.13 393
2022-01-25 $37.32 $37.43 $37.25 $37.43 $37.43 3,131
2022-01-24 $37.53 $37.85 $37.42 $37.85 $37.85 1,799
2022-01-21 $38.51 $38.51 $38.12 $38.13 $38.13 685
2022-01-20 $39.25 $39.25 $38.76 $38.76 $38.76 218
2022-01-19 $38.16 $38.16 $38.12 $38.12 $38.12 636
2022-01-18 $37.86 $38.17 $37.86 $38.09 $38.09 2,676
2022-01-14 $38.09 $38.12 $38.09 $38.12 $38.12 158
2022-01-13 $38.53 $38.53 $38.05 $38.05 $38.05 1,544
2022-01-12 $38.95 $39.08 $38.74 $39.07 $39.07 26,397
2022-01-11 $38.23 $38.33 $38.23 $38.33 $38.33 235
2022-01-10 $37.81 $37.82 $37.63 $37.82 $37.82 480
2022-01-07 $37.62 $37.85 $37.62 $37.75 $37.75 2,114
2022-01-06 $37.45 $37.54 $37.27 $37.38 $37.38 2,485
2022-01-05 $37.52 $37.67 $37.22 $37.22 $37.22 1,507
2022-01-04 $38.08 $38.09 $37.89 $37.96 $37.96 2,129
2022-01-03 $38.23 $38.50 $38.23 $38.50 $38.50 2,779
2021-12-31 $38.76 $38.76 $38.56 $38.56 $38.56 1,061
2021-12-30 $38.02 $38.67 $37.99 $38.62 $38.62 137,325
2021-12-29 $37.83 $37.83 $37.59 $37.66 $37.66 1,958
2021-12-28 $38.23 $38.24 $38.23 $38.24 $38.24 2,278
2021-12-27 $38.31 $38.63 $38.31 $38.44 $38.44 5,595
2021-12-23 $38.58 $38.65 $38.58 $38.62 $38.62 1,600
2021-12-22 $38.20 $38.34 $38.14 $38.32 $38.32 1,368
2021-12-21 $38.16 $38.36 $38.12 $38.36 $38.36 635
2021-12-20 $37.74 $37.74 $37.45 $37.59 $37.59 2,214
2021-12-17 $38.12 $38.35 $38.06 $38.22 $38.22 73,076
2021-12-16 $39.52 $39.55 $39.49 $39.53 $38.75 8,485
2021-12-15 $39.27 $39.42 $39.27 $39.42 $38.64 516
2021-12-14 $40.05 $40.05 $40.05 $40.05 $39.26 162
2021-12-13 $40.21 $40.23 $40.15 $40.21 $39.41 13,268
2021-12-10 $40.57 $40.57 $40.47 $40.55 $39.75 2,450
2021-12-09 $40.65 $40.65 $40.59 $40.61 $39.81 805
2021-12-08 $40.46 $40.57 $40.46 $40.57 $39.77 235
2021-12-07 $40.05 $40.05 $40.02 $40.02 $39.23 1,192
2021-12-06 $39.40 $39.70 $39.40 $39.70 $38.92 1,712
2021-12-03 $39.09 $39.26 $39.09 $39.26 $38.49 713
2021-12-02 $40.12 $40.12 $39.77 $39.77 $38.98 695
2021-12-01 $40.09 $40.09 $39.66 $39.66 $38.88 782
2021-11-30 $39.76 $39.91 $39.72 $39.91 $39.13 1,192
2021-11-29 $40.01 $40.01 $40.01 $40.01 $39.22 81
2021-11-26 $40.28 $40.28 $40.09 $40.09 $39.30 525
2021-11-24 $40.85 $40.92 $40.76 $40.92 $40.12 544
2021-11-23 $40.79 $40.79 $40.79 $40.79 $39.99 48
2021-11-22 $41.20 $41.26 $41.02 $41.02 $40.21 875
2021-11-19 $41.25 $41.25 $41.09 $41.09 $40.28 483
2021-11-18 $40.95 $40.95 $40.81 $40.84 $40.03 499
2021-11-17 $41.68 $41.68 $41.68 $41.68 $40.86 188
2021-11-16 $41.86 $41.87 $41.86 $41.86 $41.03 485
2021-11-15 $41.85 $41.85 $41.61 $41.61 $40.79 1,119
2021-11-12 $41.82 $41.94 $41.70 $41.87 $41.04 886
2021-11-11 $41.89 $41.89 $41.81 $41.85 $41.02 3,000
2021-11-10 $41.00 $41.00 $40.78 $40.83 $40.03 907
2021-11-09 $40.79 $40.79 $40.67 $40.67 $39.87 1,397
2021-11-08 $40.84 $40.96 $40.81 $40.96 $40.15 1,274
2021-11-05 $40.59 $40.59 $40.59 $40.59 $39.79 25
2021-11-04 $41.04 $41.07 $41.04 $41.07 $40.26 399
2021-11-03 $40.91 $41.14 $40.86 $41.14 $40.33 647
2021-11-02 $41.18 $41.18 $40.84 $40.84 $40.03 2,019
2021-11-01 $41.70 $41.75 $41.66 $41.75 $40.93 334
2021-10-29 $41.43 $41.57 $41.27 $41.30 $40.49 113,658
2021-10-28 $41.65 $41.76 $41.65 $41.76 $40.93 503
2021-10-27 $42.04 $42.04 $41.78 $41.78 $40.96 537
2021-10-26 $42.64 $42.64 $42.26 $42.26 $41.42 404
2021-10-25 $42.90 $42.90 $42.90 $42.90 $42.05 42
2021-10-22 $43.05 $43.05 $42.63 $42.67 $41.83 472
2021-10-21 $42.49 $42.73 $42.49 $42.62 $41.77 5,159
2021-10-20 $42.80 $42.80 $42.69 $42.69 $41.85 812
2021-10-19 $42.33 $42.79 $42.33 $42.79 $41.94 1,274
2021-10-18 $41.60 $41.83 $41.60 $41.81 $40.99 1,334
2021-10-15 $41.73 $41.73 $41.73 $41.73 $40.91 261
2021-10-14 $41.29 $41.41 $41.28 $41.41 $40.59 1,405
2021-10-13 $41.67 $41.70 $41.67 $41.70 $40.88 218
2021-10-12 $40.76 $40.76 $40.76 $40.76 $39.95 20
2021-10-11 $41.46 $41.46 $41.07 $41.07 $40.26 281
2021-10-08 $41.17 $41.27 $41.17 $41.23 $40.42 1,063
2021-10-07 $40.81 $40.91 $40.81 $40.82 $40.01 246
2021-10-06 $39.35 $39.58 $39.30 $39.58 $38.80 7,117
2021-10-05 $39.56 $39.72 $39.56 $39.65 $38.87 559
2021-10-04 $39.43 $39.44 $39.23 $39.33 $38.56 6,578
2021-10-01 $40.02 $40.02 $39.82 $40.01 $39.22 645
2021-09-30 $40.44 $40.46 $40.30 $40.43 $39.63 4,761
2021-09-29 $40.21 $40.25 $39.87 $39.87 $39.08 3,006
2021-09-28 $40.23 $40.31 $40.23 $40.31 $39.51 512
2021-09-27 $40.52 $40.52 $40.52 $40.52 $39.72 10
2021-09-24 $40.16 $40.16 $40.07 $40.11 $39.32 2,232
2021-09-23 $40.53 $40.72 $40.53 $40.72 $39.91 999
2021-09-22 $40.74 $40.74 $40.74 $40.74 $39.93 175
2021-09-21 $39.92 $39.99 $39.70 $39.70 $38.92 15,534
2021-09-20 $39.75 $39.84 $39.31 $39.51 $38.73 808
2021-09-17 $41.04 $41.04 $40.89 $40.95 $40.15 3,079
2021-09-16 $40.66 $40.76 $40.58 $40.75 $39.94 3,332
2021-09-15 $41.14 $41.42 $41.14 $41.40 $40.58 1,023
2021-09-14 $41.69 $41.69 $41.68 $41.68 $40.86 231
2021-09-13 $42.48 $42.48 $42.48 $42.48 $41.64 185
2021-09-10 $42.59 $42.59 $42.59 $42.59 $41.75 169
2021-09-09 $42.55 $42.55 $42.55 $42.55 $41.71 27
2021-09-08 $42.72 $42.72 $42.70 $42.70 $41.86 1,020
2021-09-07 $42.86 $43.16 $42.86 $43.13 $42.28 6,483
2021-09-03 $42.19 $42.19 $42.15 $42.16 $41.33 2,546
2021-09-02 $42.21 $42.21 $42.18 $42.19 $41.36 1,734
2021-09-01 $41.99 $42.46 $41.99 $42.33 $41.49 2,504
2021-08-31 $41.50 $41.58 $41.50 $41.58 $40.76 2,395
2021-08-30 $41.04 $41.04 $41.04 $41.04 $40.23 720
2021-08-27 $40.90 $40.98 $40.90 $40.98 $40.17 1,129
2021-08-26 $41.07 $41.07 $40.85 $40.85 $40.04 1,132
2021-08-25 $41.49 $41.49 $41.49 $41.49 $40.67 40
2021-08-24 $41.18 $41.64 $41.18 $41.64 $40.82 591
2021-08-23 $40.13 $40.37 $39.96 $40.37 $39.57 1,060
2021-08-20 $39.82 $39.82 $39.58 $39.58 $38.80 187
2021-08-19 $40.03 $40.06 $39.98 $39.99 $39.20 1,215
2021-08-18 $40.66 $40.66 $40.61 $40.61 $39.81 584
2021-08-17 $40.34 $40.49 $40.23 $40.28 $39.48 5,417
2021-08-16 $41.43 $41.44 $41.43 $41.43 $40.61 687
2021-08-13 $42.08 $42.08 $42.04 $42.04 $41.21 286
2021-08-12 $42.22 $42.22 $42.10 $42.18 $41.34 1,582
2021-08-11 $42.65 $42.73 $42.57 $42.73 $41.88 1,676
2021-08-10 $42.52 $42.54 $42.52 $42.54 $41.70 315
2021-08-09 $42.01 $42.21 $42.01 $42.21 $41.38 671
2021-08-06 $41.56 $41.63 $41.56 $41.63 $40.81 579
2021-08-05 $42.13 $42.13 $42.05 $42.05 $41.22 163
2021-08-04 $42.39 $42.41 $42.39 $42.41 $41.57 486
2021-08-03 $41.75 $41.81 $41.75 $41.81 $40.99 212
2021-08-02 $42.14 $42.19 $42.14 $42.17 $41.34 1,130
2021-07-30 $41.59 $41.64 $41.47 $41.54 $40.72 8,725
2021-07-29 $42.05 $42.05 $41.75 $41.77 $40.95 1,969
2021-07-28 $41.31 $41.88 $41.30 $41.88 $41.05 2,279
2021-07-27 $39.82 $39.95 $39.12 $39.82 $39.04 17,386
2021-07-26 $41.92 $42.02 $41.50 $41.54 $40.72 6,827
2021-07-23 $43.36 $43.63 $43.36 $43.63 $42.77 402
2021-07-22 $44.77 $44.77 $44.77 $44.77 $43.88 11
2021-07-21 $44.71 $44.82 $44.67 $44.82 $43.93 1,832
2021-07-20 $44.07 $44.37 $44.07 $44.37 $43.49 1,025
2021-07-19 $44.20 $44.20 $44.14 $44.20 $43.33 2,467
2021-07-16 $44.98 $44.98 $44.74 $44.74 $43.86 552
2021-07-15 $45.38 $45.38 $45.16 $45.29 $44.40 961
2021-07-14 $44.83 $44.83 $44.81 $44.83 $43.94 428
2021-07-13 $45.14 $45.14 $44.97 $44.97 $44.08 731
2021-07-12 $44.61 $44.63 $44.61 $44.63 $43.74 769
2021-07-09 $44.25 $44.62 $44.25 $44.62 $43.73 1,125
2021-07-08 $43.63 $43.77 $43.60 $43.77 $42.90 1,212
2021-07-07 $44.75 $44.75 $44.75 $44.75 $43.87 123
2021-07-06 $44.67 $44.69 $44.54 $44.58 $43.70 1,906
2021-07-02 $45.46 $45.46 $45.29 $45.43 $44.53 2,231
2021-07-01 $46.32 $46.32 $46.02 $46.07 $45.16 1,019
2021-06-30 $46.56 $46.56 $46.55 $46.55 $45.63 231
2021-06-29 $46.75 $46.75 $46.75 $46.75 $45.82 111
2021-06-28 $46.94 $46.94 $46.94 $46.94 $46.01 6
2021-06-25 $46.55 $46.68 $46.55 $46.68 $45.76 687
2021-06-24 $45.95 $45.95 $45.95 $45.95 $45.05 232
2021-06-23 $45.70 $45.70 $45.53 $45.53 $44.64 693
2021-06-22 $45.03 $45.10 $45.03 $45.09 $44.20 299
2021-06-21 $45.00 $45.25 $45.00 $45.25 $44.36 463
2021-06-18 $45.31 $45.31 $45.17 $45.19 $44.30 260
2021-06-17 $45.35 $45.40 $45.33 $45.33 $44.44 576
2021-06-16 $44.74 $44.74 $44.74 $44.74 $43.86 15
2021-06-15 $45.47 $45.47 $45.47 $45.47 $44.57 208
2021-06-14 $46.13 $46.13 $46.05 $46.10 $45.19 485
2021-06-11 $46.03 $46.03 $46.03 $46.03 $45.13 130
2021-06-10 $46.36 $46.39 $46.29 $46.37 $45.45 1,395
2021-06-09 $45.96 $45.96 $45.96 $45.96 $45.06 164
2021-06-08 $46.00 $46.02 $46.00 $46.02 $45.11 769
2021-06-07 $46.18 $46.35 $46.18 $46.35 $45.43 904
2021-06-04 $46.62 $46.65 $46.62 $46.65 $45.73 361
2021-06-03 $46.40 $46.40 $46.15 $46.18 $45.27 1,267
2021-06-02 $46.91 $46.95 $46.91 $46.95 $46.02 336
2021-06-01 $47.29 $47.31 $47.06 $47.17 $46.24 5,971
2021-05-28 $46.44 $46.44 $46.44 $46.44 $45.52 22
2021-05-27 $46.34 $46.46 $46.34 $46.46 $45.54 721
2021-05-26 $46.23 $46.35 $46.23 $46.35 $45.43 10,520
2021-05-25 $46.00 $46.37 $46.00 $46.06 $45.15 6,231
2021-05-24 $44.96 $45.05 $44.72 $44.97 $44.09 4,821
2021-05-21 $44.67 $44.68 $44.67 $44.68 $43.80 807
2021-05-20 $45.32 $45.32 $45.32 $45.32 $44.43 151
2021-05-19 $44.58 $44.99 $44.58 $44.98 $44.10 625
2021-05-18 $44.87 $45.24 $44.87 $45.06 $44.17 3,288
2021-05-17 $44.71 $44.71 $44.71 $44.71 $43.83 599
2021-05-14 $44.25 $44.29 $44.25 $44.29 $43.42 2,244
2021-05-13 $43.27 $43.30 $43.27 $43.27 $42.41 938
2021-05-12 $44.10 $44.10 $43.83 $43.83 $42.97 1,223
2021-05-11 $44.03 $44.29 $44.02 $44.22 $43.35 1,558
2021-05-10 $44.11 $44.16 $43.94 $43.99 $43.12 4,452
2021-05-07 $44.96 $44.96 $44.96 $44.96 $44.08 1,583
2021-05-06 $44.89 $45.06 $44.87 $44.98 $44.09 2,854
2021-05-05 $45.16 $45.16 $45.07 $45.07 $44.18 331
2021-05-04 $44.87 $44.94 $44.75 $44.94 $44.05 3,231
2021-05-03 $45.28 $45.60 $45.26 $45.33 $44.43 4,093
2021-04-30 $45.53 $45.53 $45.51 $45.51 $44.61 2,936
2021-04-29 $45.86 $46.09 $45.86 $46.09 $45.18 187
2021-04-28 $46.15 $46.30 $46.15 $46.19 $45.28 760
2021-04-27 $45.84 $45.84 $45.81 $45.81 $44.91 323
2021-04-26 $45.52 $45.71 $45.52 $45.67 $44.77 3,995
2021-04-23 $46.04 $46.29 $46.04 $46.23 $45.31 1,615
2021-04-22 $45.37 $45.61 $45.37 $45.47 $44.57 630
2021-04-21 $45.00 $45.41 $45.00 $45.41 $44.51 686
2021-04-20 $45.30 $45.33 $44.96 $45.00 $44.11 5,255
2021-04-19 $45.18 $45.25 $45.09 $45.20 $44.30 7,954
2021-04-16 $44.88 $45.03 $44.88 $44.98 $44.09 973
2021-04-15 $44.78 $44.86 $44.78 $44.80 $43.92 8,317
2021-04-14 $44.95 $44.95 $44.66 $44.66 $43.77 2,128
2021-04-13 $44.60 $44.70 $44.59 $44.68 $43.80 4,035
2021-04-12 $44.46 $44.56 $44.43 $44.55 $43.67 4,951
2021-04-09 $44.68 $44.76 $44.64 $44.76 $43.88 3,196
2021-04-08 $45.38 $45.51 $45.35 $45.37 $44.47 7,057
2021-04-07 $44.88 $45.00 $44.88 $44.90 $44.01 5,627
2021-04-06 $46.04 $46.09 $45.99 $45.99 $45.08 5,874
2021-04-05 $45.85 $45.89 $45.63 $45.75 $44.85 16,143
2021-04-01 $45.57 $45.62 $45.46 $45.51 $44.62 14,960
2021-03-31 $44.82 $44.87 $44.80 $44.80 $43.91 882
2021-03-30 $44.31 $44.76 $44.31 $44.75 $43.86 9,687
2021-03-29 $44.20 $44.39 $44.17 $44.30 $43.42 6,360
2021-03-26 $43.91 $44.61 $43.89 $44.61 $43.72 9,779
2021-03-25 $43.51 $43.73 $43.36 $43.50 $42.64 6,230
2021-03-24 $44.48 $44.48 $43.59 $43.59 $42.73 2,434
2021-03-23 $45.21 $45.26 $45.08 $45.08 $44.19 1,519
2021-03-22 $45.82 $45.93 $45.82 $45.89 $44.99 1,288
2021-03-19 $45.70 $45.88 $45.70 $45.88 $44.97 693
2021-03-18 $45.96 $45.96 $45.73 $45.73 $44.82 474
2021-03-17 $45.77 $46.29 $45.58 $46.29 $45.38 40,520
2021-03-16 $46.01 $46.15 $46.01 $46.15 $45.24 504
2021-03-15 $45.52 $45.79 $45.47 $45.79 $44.89 1,362
2021-03-12 $45.94 $46.08 $45.86 $46.05 $45.14 2,465
2021-03-11 $46.68 $47.21 $46.57 $47.21 $46.28 2,103
2021-03-10 $45.30 $45.30 $45.15 $45.26 $44.37 1,734
2021-03-09 $45.77 $45.97 $45.58 $45.84 $44.93 2,597
2021-03-08 $45.22 $45.22 $44.63 $44.63 $43.75 3,091
2021-03-05 $46.99 $46.99 $45.90 $46.72 $45.80 4,825
2021-03-04 $46.60 $46.61 $46.52 $46.52 $45.60 1,841
2021-03-03 $48.23 $48.23 $47.98 $47.98 $47.03 984
2021-03-02 $48.04 $48.04 $48.04 $48.04 $47.09 46
2021-03-01 $48.87 $48.93 $48.87 $48.93 $47.97 389
2021-02-26 $47.76 $47.81 $47.63 $47.71 $46.77 2,773
2021-02-25 $49.02 $49.02 $48.21 $48.21 $47.26 1,427
2021-02-24 $49.09 $49.30 $49.03 $49.30 $48.33 1,485
2021-02-23 $49.24 $50.22 $49.23 $50.22 $49.23 3,735
2021-02-22 $50.45 $50.55 $50.23 $50.23 $49.24 1,930
2021-02-19 $52.51 $52.54 $52.33 $52.33 $51.29 1,610
2021-02-18 $51.66 $51.95 $51.59 $51.95 $50.92 2,450
2021-02-17 $53.28 $53.31 $53.07 $53.31 $52.26 1,739
2021-02-16 $53.20 $53.32 $53.00 $53.01 $51.96 3,616
2021-02-12 $52.64 $52.99 $52.64 $52.82 $51.78 2,481
2021-02-11 $52.86 $53.06 $52.69 $52.72 $51.68 22,987
2021-02-10 $52.61 $52.62 $51.97 $52.19 $51.16 21,328
2021-02-09 $51.62 $51.83 $51.62 $51.74 $50.72 3,245
2021-02-08 $50.51 $50.64 $50.51 $50.64 $49.64 775
2021-02-05 $49.97 $50.24 $49.97 $50.22 $49.23 1,192
2021-02-04 $49.93 $49.97 $49.92 $49.97 $48.99 1,298
2021-02-03 $50.07 $50.10 $50.07 $50.10 $49.12 681
2021-02-02 $49.65 $49.86 $49.65 $49.82 $48.84 2,702
2021-02-01 $49.00 $49.19 $49.00 $49.19 $48.22 380
2021-01-29 $48.17 $48.17 $47.92 $48.10 $47.15 796
2021-01-28 $48.32 $48.79 $48.32 $48.79 $47.83 2,896
2021-01-27 $49.46 $49.46 $48.66 $48.92 $47.96 4,312
2021-01-26 $50.31 $50.31 $50.18 $50.18 $49.19 887
2021-01-25 $51.14 $51.14 $50.54 $50.66 $49.66 2,898
2021-01-22 $49.40 $49.87 $49.40 $49.83 $48.85 940
2021-01-21 $49.82 $49.93 $49.81 $49.93 $48.94 585
2021-01-20 $49.77 $49.77 $49.72 $49.72 $48.73 2,227
2021-01-19 $48.50 $48.58 $48.43 $48.51 $47.56 8,898
2021-01-15 $47.43 $47.43 $47.43 $47.43 $46.50 159
2021-01-14 $48.00 $48.00 $47.67 $47.67 $46.73 1,243
2021-01-13 $47.44 $47.66 $47.42 $47.66 $46.72 2,183
2021-01-12 $47.60 $47.60 $47.50 $47.57 $46.63 856
2021-01-11 $46.78 $46.98 $46.75 $46.75 $45.83 772
2021-01-08 $46.90 $47.56 $46.90 $47.56 $46.62 1,108
2021-01-07 $46.43 $46.83 $46.43 $46.81 $45.89 1,572
2021-01-06 $46.72 $47.00 $46.31 $46.31 $45.39 735
2021-01-05 $46.41 $46.86 $46.41 $46.86 $45.94 3,434
2021-01-04 $45.88 $45.94 $45.48 $45.50 $44.60 4,731
2020-12-31 $45.14 $45.14 $44.89 $45.07 $44.18 3,471
2020-12-30 $44.83 $44.89 $44.69 $44.89 $44.00 2,136
2020-12-29 $43.75 $44.03 $43.71 $43.97 $43.10 4,651
2020-12-28 $43.45 $43.45 $43.35 $43.35 $42.50 1,561
2020-12-24 $43.52 $43.52 $43.14 $43.30 $42.45 9,509
2020-12-23 $44.13 $44.13 $44.13 $44.13 $43.26 403
2020-12-22 $43.89 $43.89 $43.85 $43.85 $42.98 274
2020-12-21 $44.18 $44.27 $44.18 $44.26 $43.39 3,089
2020-12-18 $44.30 $44.30 $44.30 $44.30 $43.43 301
2020-12-17 $44.81 $44.81 $44.60 $44.71 $43.49 3,165
2020-12-16 $44.32 $44.33 $44.31 $44.31 $43.10 564
2020-12-15 $43.89 $44.04 $43.84 $44.04 $42.83 4,078
2020-12-14 $43.72 $43.91 $43.72 $43.80 $42.60 2,716
2020-12-11 $43.92 $43.95 $43.77 $43.77 $42.57 1,485
2020-12-10 $44.23 $44.30 $44.23 $44.30 $43.08 644
2020-12-09 $44.21 $44.21 $43.76 $43.76 $42.56 430
2020-12-08 $44.50 $44.55 $44.50 $44.55 $43.32 239
2020-12-07 $44.31 $44.60 $44.31 $44.53 $43.31 3,098
2020-12-04 $44.62 $44.71 $44.61 $44.71 $43.48 23,243
2020-12-03 $44.50 $44.72 $44.50 $44.52 $43.30 4,406
2020-12-02 $44.10 $44.30 $44.10 $44.26 $43.04 3,742
2020-12-01 $44.48 $44.58 $44.42 $44.42 $43.20 821
2020-11-30 $44.39 $44.39 $43.86 $43.86 $42.65 48,906
2020-11-27 $44.90 $45.00 $44.90 $44.94 $43.70 471
2020-11-25 $44.29 $44.36 $44.23 $44.36 $43.14 774
2020-11-24 $44.38 $44.79 $44.38 $44.79 $43.56 45,855
2020-11-23 $44.36 $44.38 $44.35 $44.35 $43.14 660
2020-11-20 $44.50 $44.50 $44.50 $44.50 $43.28 49
2020-11-19 $43.86 $43.95 $43.86 $43.95 $42.74 305
2020-11-18 $43.64 $43.76 $43.62 $43.66 $42.47 1,296
2020-11-17 $43.80 $44.06 $43.80 $43.93 $42.73 10,273
2020-11-16 $44.30 $46.09 $43.99 $44.06 $42.85 3,905
2020-11-13 $43.57 $43.75 $43.57 $43.74 $42.54 749
2020-11-12 $43.90 $44.01 $43.50 $43.50 $42.31 2,131
2020-11-11 $43.14 $43.63 $42.92 $43.63 $42.44 697
2020-11-10 $43.70 $43.79 $43.61 $43.63 $42.44 7,024
2020-11-09 $46.02 $46.02 $44.62 $44.62 $43.40 1,940
2020-11-06 $44.50 $44.85 $44.50 $44.76 $43.53 1,050
2020-11-05 $44.70 $44.88 $44.47 $44.78 $43.55 8,502
2020-11-04 $43.91 $44.29 $43.84 $44.15 $42.94 5,169
2020-11-03 $42.54 $42.54 $42.53 $42.53 $41.36 305
2020-11-02 $42.65 $42.75 $42.65 $42.75 $41.58 386
2020-10-30 $42.41 $42.41 $42.17 $42.20 $41.04 3,071
2020-10-29 $42.55 $42.93 $42.55 $42.89 $41.71 1,617
2020-10-28 $42.20 $42.20 $42.07 $42.07 $40.92 1,807
2020-10-27 $42.49 $42.76 $42.49 $42.68 $41.51 4,055
2020-10-26 $42.10 $42.15 $41.86 $42.09 $40.93 787
2020-10-23 $42.58 $42.58 $42.58 $42.58 $41.42 71
2020-10-22 $42.90 $42.90 $42.60 $42.60 $41.44 939
2020-10-21 $43.00 $43.04 $42.75 $42.75 $41.58 2,217
2020-10-20 $42.73 $42.78 $42.69 $42.78 $41.61 813
2020-10-19 $42.46 $42.46 $42.20 $42.20 $41.05 2,495
2020-10-16 $42.58 $42.58 $42.53 $42.53 $41.36 247
2020-10-15 $41.92 $42.11 $41.90 $42.11 $40.96 923
2020-10-14 $42.68 $42.77 $42.44 $42.44 $41.27 1,890
2020-10-13 $42.60 $42.87 $42.60 $42.87 $41.69 2,253
2020-10-12 $42.50 $42.70 $42.50 $42.70 $41.53 1,815
2020-10-09 $41.85 $41.94 $41.80 $41.89 $40.74 909
2020-10-08 $41.45 $41.58 $41.40 $41.57 $40.43 787
2020-10-07 $41.42 $41.44 $41.31 $41.37 $40.24 1,889
2020-10-06 $41.13 $41.13 $41.01 $41.01 $39.88 516
2020-10-05 $40.49 $40.69 $40.49 $40.69 $39.57 806
2020-10-02 $40.77 $40.77 $40.42 $40.42 $39.31 1,015
2020-10-01 $40.75 $40.94 $40.75 $40.94 $39.82 606
2020-09-30 $40.43 $40.53 $40.43 $40.53 $39.42 324
2020-09-29 $39.72 $39.87 $39.72 $39.85 $38.76 299
2020-09-28 $39.58 $39.71 $39.58 $39.71 $38.62 560
2020-09-25 $38.86 $39.37 $38.86 $39.37 $38.29 893
2020-09-24 $39.46 $39.57 $39.37 $39.49 $38.41 2,359
2020-09-23 $40.05 $40.05 $39.80 $39.84 $38.75 1,843
2020-09-22 $40.44 $40.44 $40.09 $40.23 $39.13 1,479
2020-09-21 $40.19 $40.57 $40.03 $40.57 $39.46 661
2020-09-18 $40.87 $40.87 $40.76 $40.76 $39.64 402
2020-09-17 $40.49 $40.74 $40.38 $40.74 $39.63 1,638
2020-09-16 $40.97 $40.97 $40.81 $40.81 $39.69 466
2020-09-15 $40.97 $40.97 $40.94 $40.94 $39.81 665
2020-09-14 $40.38 $40.48 $40.38 $40.46 $39.35 241
2020-09-11 $40.03 $40.03 $39.85 $39.85 $38.76 1,005
2020-09-10 $39.79 $39.80 $39.40 $39.40 $38.32 522
2020-09-09 $39.94 $40.19 $39.94 $40.19 $39.09 827
2020-09-08 $40.01 $40.16 $39.93 $39.98 $38.89 4,129
2020-09-04 $41.28 $41.28 $40.72 $41.24 $40.11 2,717
2020-09-03 $41.75 $41.75 $41.21 $41.36 $40.23 2,677
2020-09-02 $42.50 $42.50 $42.00 $42.30 $41.14 2,474
2020-09-01 $42.15 $42.33 $42.12 $42.33 $41.17 1,199
2020-08-31 $42.00 $42.00 $41.44 $41.61 $40.47 3,917
2020-08-28 $42.00 $42.21 $42.00 $42.21 $41.06 1,024
2020-08-27 $41.81 $41.81 $41.37 $41.52 $40.38 3,611
2020-08-26 $41.61 $41.63 $41.61 $41.61 $40.47 2,386
2020-08-25 $41.24 $41.69 $41.24 $41.69 $40.54 2,439
2020-08-24 $41.31 $41.31 $41.18 $41.22 $40.09 893
2020-08-21 $40.70 $40.70 $40.68 $40.68 $39.57 1,351
2020-08-20 $40.03 $40.37 $40.03 $40.37 $39.26 141
2020-08-19 $40.50 $40.51 $40.34 $40.34 $39.23 1,990
2020-08-18 $40.72 $40.84 $40.72 $40.76 $39.65 1,256
2020-08-17 $40.49 $40.76 $40.49 $40.72 $39.60 2,496
2020-08-14 $39.85 $39.85 $39.73 $39.81 $38.72 1,625
2020-08-13 $39.91 $39.91 $39.69 $39.72 $38.63 434
2020-08-12 $39.99 $39.99 $39.99 $39.99 $38.89 153
2020-08-11 $39.84 $39.97 $39.58 $39.58 $38.50 2,247
2020-08-10 $39.89 $39.89 $39.59 $39.79 $38.70 1,824
2020-08-07 $39.96 $40.14 $39.74 $39.90 $38.81 2,868
2020-08-06 $40.91 $41.10 $40.79 $41.10 $39.97 1,007
2020-08-05 $40.98 $41.12 $40.98 $41.00 $39.88 3,401
2020-08-04 $40.48 $40.62 $40.48 $40.62 $39.51 425
2020-08-03 $40.40 $40.40 $40.27 $40.27 $39.17 1,080
2020-07-31 $39.39 $39.39 $39.25 $39.38 $38.30 1,143
2020-07-30 $39.23 $39.37 $39.23 $39.37 $38.29 623
2020-07-29 $38.89 $39.63 $38.89 $39.59 $38.50 658
2020-07-28 $38.79 $38.79 $38.69 $38.69 $37.63 1,787
2020-07-27 $38.58 $38.84 $38.58 $38.81 $37.74 2,292
2020-07-24 $38.35 $38.74 $38.25 $38.74 $37.68 2,815
2020-07-23 $39.55 $39.55 $39.55 $39.55 $38.47 56
2020-07-22 $39.78 $39.78 $39.61 $39.61 $38.52 1,167
2020-07-21 $40.20 $40.20 $40.07 $40.08 $38.98 551
2020-07-20 $39.66 $39.84 $39.66 $39.84 $38.74 3,893
2020-07-17 $38.89 $38.91 $38.72 $38.89 $37.83 8,078
2020-07-16 $38.55 $38.73 $38.53 $38.73 $37.67 8,145
2020-07-15 $40.22 $40.30 $40.09 $40.23 $39.12 3,653
2020-07-14 $40.04 $40.42 $39.84 $40.42 $39.31 5,100
2020-07-13 $41.13 $41.37 $40.57 $40.57 $39.45 4,300
2020-07-10 $40.68 $40.68 $40.43 $40.64 $39.52 1,100
2020-07-09 $41.49 $41.49 $40.75 $40.96 $39.83 5,000
2020-07-08 $39.98 $40.75 $39.98 $40.75 $39.64 3,061
2020-07-07 $39.54 $39.72 $39.28 $39.28 $38.21 3,771
2020-07-06 $38.70 $39.90 $38.70 $39.90 $38.81 8,117
2020-07-02 $36.76 $36.96 $36.76 $36.86 $35.85 1,970
2020-07-01 $35.89 $35.89 $35.77 $35.89 $34.91 808
2020-06-30 $35.43 $35.49 $35.42 $35.49 $34.52 4,215
2020-06-29 $35.38 $35.39 $35.15 $35.35 $34.38 3,130
2020-06-26 $35.24 $35.30 $35.24 $35.30 $34.34 202
2020-06-25 $35.33 $35.47 $35.33 $35.47 $34.50 1,704
2020-06-24 $35.80 $35.80 $35.60 $35.60 $34.62 868
2020-06-23 $36.00 $36.03 $35.94 $35.94 $34.95 415
2020-06-22 $35.22 $35.49 $35.22 $35.47 $34.49 1,492
2020-06-19 $35.05 $35.05 $35.05 $35.05 $34.09 135
2020-06-18 $35.00 $35.12 $34.97 $35.01 $34.05 2,024
2020-06-17 $34.80 $34.85 $34.80 $34.85 $33.89 3,788
2020-06-16 $34.87 $34.87 $34.45 $34.45 $33.51 4,681
2020-06-15 $33.73 $34.22 $33.73 $34.22 $33.28 420
2020-06-12 $34.37 $34.37 $34.15 $34.26 $33.32 1,747
2020-06-11 $33.95 $33.95 $33.79 $33.79 $32.86 890
2020-06-10 $34.62 $34.89 $34.62 $34.89 $33.93 1,384
2020-06-09 $34.31 $34.49 $34.31 $34.49 $33.54 1,821
2020-06-08 $34.48 $34.48 $34.24 $34.47 $33.53 4,866
2020-06-05 $34.60 $34.65 $34.53 $34.56 $33.61 1,807
2020-06-04 $34.11 $34.11 $33.90 $33.98 $33.04 1,239
2020-06-03 $34.35 $34.37 $34.27 $34.37 $33.43 862
2020-06-02 $33.98 $33.99 $33.93 $33.99 $33.06 545
2020-06-01 $32.90 $33.42 $32.90 $33.42 $32.50 682
2020-05-29 $32.22 $32.74 $32.22 $32.74 $31.84 38,356
2020-05-28 $32.24 $32.26 $31.98 $31.98 $31.11 1,887
2020-05-27 $32.17 $32.20 $31.92 $32.05 $31.17 381,212
2020-05-26 $32.66 $32.81 $32.39 $32.39 $31.51 3,624
2020-05-22 $32.08 $32.10 $31.94 $31.94 $31.07 6,657
2020-05-21 $33.08 $33.09 $32.90 $32.90 $32.00 2,552
2020-05-20 $33.94 $33.94 $33.48 $33.66 $32.74 3,574
2020-05-19 $33.51 $33.51 $33.51 $33.51 $32.59 584
2020-05-18 $33.36 $33.64 $33.36 $33.63 $32.71 8,410
2020-05-15 $32.55 $32.60 $32.48 $32.60 $31.70 985
2020-05-14 $32.38 $32.92 $32.29 $32.92 $32.02 3,789
2020-05-13 $33.17 $33.31 $32.78 $32.96 $32.05 2,332
2020-05-12 $33.38 $33.38 $32.95 $32.95 $32.04 599
2020-05-11 $33.06 $33.11 $33.01 $33.06 $32.15 6,851
2020-05-08 $33.00 $33.11 $33.00 $33.09 $32.19 1,279
2020-05-07 $32.35 $32.50 $32.35 $32.44 $31.55 6,216
2020-05-06 $32.44 $32.44 $32.10 $32.11 $31.23 2,617
2020-05-05 $31.68 $31.71 $31.64 $31.64 $30.77 1,005
2020-05-04 $31.11 $31.20 $31.02 $31.20 $30.35 6,948
2020-05-01 $31.46 $31.46 $31.05 $31.07 $30.22 2,837
2020-04-30 $32.88 $32.95 $32.16 $32.24 $31.36 3,477
2020-04-29 $32.87 $32.92 $32.61 $32.92 $32.02 5,283
2020-04-28 $32.78 $32.78 $32.46 $32.46 $31.57 1,653
2020-04-27 $32.36 $32.48 $32.36 $32.48 $31.59 97,065
2020-04-24 $32.23 $32.23 $31.93 $32.11 $31.23 876
2020-04-23 $32.49 $32.49 $32.07 $32.07 $31.19 6,105
2020-04-22 $32.32 $32.39 $32.29 $32.32 $31.43 4,271
2020-04-21 $31.86 $31.86 $31.60 $31.65 $30.78 2,399
2020-04-20 $32.14 $32.55 $32.14 $32.29 $31.40 4,384
2020-04-17 $32.40 $32.40 $32.15 $32.32 $31.43 1,011
2020-04-16 $31.97 $32.06 $31.96 $32.06 $31.18 7,943
2020-04-15 $31.57 $31.72 $31.57 $31.72 $30.85 1,302
2020-04-14 $32.18 $32.18 $32.09 $32.15 $31.27 1,137
2020-04-13 $31.36 $31.52 $31.26 $31.51 $30.65 1,504
2020-04-09 $31.94 $31.95 $31.67 $31.67 $30.80 5,308
2020-04-08 $31.40 $31.64 $31.40 $31.60 $30.73 4,988
2020-04-07 $32.32 $32.32 $31.53 $31.53 $30.67 3,897
2020-04-06 $31.37 $31.53 $31.29 $31.48 $30.62 3,344
2020-04-03 $30.37 $30.51 $30.37 $30.51 $29.67 3,534
2020-04-02 $30.53 $30.78 $30.42 $30.78 $29.94 6,812
2020-04-01 $30.39 $30.39 $29.92 $29.92 $29.10 1,918
2020-03-31 $31.00 $31.00 $30.61 $30.73 $29.89 4,148
2020-03-30 $30.34 $30.76 $30.17 $30.75 $29.91 13,957
2020-03-27 $30.32 $30.37 $30.20 $30.23 $29.40 3,758
2020-03-26 $30.89 $31.61 $30.77 $31.61 $30.75 4,725
2020-03-25 $30.59 $31.10 $30.59 $30.98 $30.13 1,512
2020-03-24 $30.24 $30.30 $29.99 $30.30 $29.47 3,721
2020-03-23 $28.86 $29.12 $28.47 $28.95 $28.16 4,561
2020-03-20 $29.81 $29.94 $28.85 $28.85 $28.06 7,780
2020-03-19 $28.76 $29.37 $28.76 $29.19 $28.39 9,060
2020-03-18 $28.91 $29.19 $28.25 $28.77 $27.98 6,098
2020-03-17 $29.45 $30.21 $29.45 $30.12 $29.29 7,168
2020-03-16 $28.71 $29.88 $28.00 $28.95 $28.16 6,906
2020-03-13 $31.74 $31.93 $31.35 $31.93 $31.05 3,889
2020-03-12 $30.88 $30.88 $30.34 $30.47 $29.64 15,756
2020-03-11 $33.33 $33.36 $32.91 $33.01 $32.11 4,718
2020-03-10 $33.93 $34.10 $33.47 $34.10 $33.17 9,416
2020-03-09 $32.62 $32.79 $32.52 $32.78 $31.88 3,977
2020-03-06 $33.98 $34.12 $33.83 $33.99 $33.06 5,567
2020-03-05 $34.84 $34.97 $34.70 $34.70 $33.75 1,365
2020-03-04 $34.67 $34.77 $34.51 $34.74 $33.79 1,761
2020-03-03 $34.20 $34.44 $34.20 $34.26 $33.32 988
2020-03-02 $33.87 $34.29 $33.76 $34.29 $33.35 4,445
2020-02-28 $32.94 $33.40 $32.54 $33.40 $32.49 8,976
2020-02-27 $33.99 $34.01 $33.77 $33.81 $32.88 2,248
2020-02-26 $34.09 $34.43 $34.09 $34.09 $33.15 1,359
2020-02-25 $34.31 $34.40 $33.81 $33.81 $32.88 2,216
2020-02-24 $33.53 $33.92 $33.53 $33.89 $32.96 3,374
2020-02-21 $34.88 $34.90 $34.76 $34.77 $33.81 4,604
2020-02-20 $34.99 $35.03 $34.58 $34.77 $33.81 1,938
2020-02-19 $35.02 $35.03 $34.97 $34.97 $34.01 2,856
2020-02-18 $34.81 $34.84 $34.77 $34.77 $33.82 2,890
2020-02-14 $34.60 $34.63 $34.49 $34.49 $33.54 2,588
2020-02-13 $34.45 $34.71 $34.45 $34.50 $33.55 2,889
2020-02-12 $34.74 $35.04 $34.74 $35.01 $34.05 4,541
2020-02-11 $34.35 $34.58 $34.35 $34.38 $33.44 2,959
2020-02-10 $33.82 $33.95 $33.82 $33.93 $33.00 820
2020-02-07 $33.61 $33.65 $33.45 $33.47 $32.55 3,851
2020-02-06 $34.00 $34.00 $33.75 $33.75 $32.83 1,549
2020-02-05 $34.01 $34.01 $33.57 $33.63 $32.71 3,899
2020-02-04 $33.26 $33.58 $33.26 $33.50 $32.58 2,974
2020-02-03 $31.87 $32.15 $31.87 $32.12 $31.23 2,884
2020-01-31 $32.17 $32.17 $31.66 $31.97 $31.10 10,936
2020-01-30 $32.43 $32.59 $32.13 $32.59 $31.70 8,581
2020-01-29 $33.19 $33.19 $33.08 $33.08 $32.17 4,549
2020-01-28 $32.55 $32.84 $32.41 $32.76 $31.86 61,224
2020-01-27 $31.95 $32.48 $31.68 $32.39 $31.50 7,745
2020-01-24 $34.44 $34.44 $33.79 $33.94 $33.01 6,163
2020-01-23 $34.20 $34.50 $34.00 $34.39 $33.45 4,722
2020-01-22 $35.44 $35.52 $35.16 $35.28 $34.31 9,470
2020-01-21 $35.23 $35.29 $35.09 $35.09 $34.12 6,900
2020-01-17 $36.24 $36.27 $36.19 $36.27 $35.28 3,164
2020-01-16 $36.08 $36.08 $35.99 $36.04 $35.05 7,750
2020-01-15 $36.02 $36.02 $35.87 $35.93 $34.95 2,185
2020-01-14 $36.22 $36.22 $35.95 $36.06 $35.07 10,110
2020-01-13 $36.07 $36.42 $36.07 $36.41 $35.41 2,437
2020-01-10 $35.79 $35.79 $35.68 $35.73 $34.75 2,847
2020-01-09 $35.58 $35.58 $35.53 $35.54 $34.57 16,568
2020-01-08 $35.12 $35.44 $35.12 $35.26 $34.30 2,572
2020-01-07 $35.22 $35.23 $35.19 $35.23 $34.26 1,119
2020-01-06 $34.94 $35.05 $34.94 $35.03 $34.07 21,243
2020-01-03 $35.08 $35.15 $35.02 $35.09 $34.13 42,144
2020-01-02 $35.27 $35.49 $35.27 $35.49 $34.52 3,529
2019-12-31 $34.50 $34.53 $34.46 $34.53 $33.58 5,985
2019-12-30 $34.50 $34.53 $34.33 $34.35 $33.40 5,503
2019-12-27 $34.41 $34.43 $34.35 $34.35 $33.41 2,031
2019-12-26 $34.19 $34.35 $34.19 $34.35 $33.41 2,968
2019-12-24 $34.04 $34.04 $33.99 $33.99 $33.06 1,135
2019-12-23 $34.15 $34.15 $33.76 $33.94 $33.01 3,568
2019-12-20 $34.10 $34.15 $34.06 $34.11 $33.17 3,064
2019-12-19 $33.89 $34.03 $33.89 $34.01 $33.08 2,013
2019-12-18 $34.15 $34.15 $34.04 $34.13 $33.19 3,055
2019-12-17 $35.36 $35.50 $35.34 $35.50 $33.12 7,246
2019-12-16 $34.87 $35.17 $34.87 $35.05 $32.71 2,235
2019-12-13 $34.92 $34.92 $34.57 $34.57 $32.26 2,528
2019-12-12 $34.39 $34.70 $34.29 $34.70 $32.38 5,698
2019-12-11 $33.93 $34.11 $33.93 $34.11 $31.83 2,744
2019-12-10 $33.72 $33.79 $33.72 $33.78 $31.52 2,060
2019-12-09 $33.65 $33.75 $33.54 $33.54 $31.29 1,167
2019-12-06 $33.76 $33.82 $33.76 $33.79 $31.53 1,706
2019-12-05 $33.40 $33.50 $33.38 $33.49 $31.25 2,385
2019-12-04 $33.22 $33.30 $33.20 $33.20 $30.98 4,947
2019-12-03 $32.82 $32.96 $32.82 $32.96 $30.76 2,270
2019-12-02 $33.26 $33.26 $33.11 $33.11 $30.90 1,151
2019-11-29 $33.30 $33.40 $33.23 $33.26 $31.03 2,739
2019-11-27 $33.67 $33.83 $33.67 $33.81 $31.55 6,160
2019-11-26 $33.51 $33.68 $33.50 $33.68 $31.42 5,086
2019-11-25 $33.33 $33.58 $33.33 $33.52 $31.28 4,730
2019-11-22 $33.07 $33.09 $33.01 $33.08 $30.87 5,889
2019-11-21 $33.15 $33.23 $33.14 $33.23 $31.01 1,440
2019-11-20 $33.37 $33.40 $33.11 $33.20 $30.98 3,795
2019-11-19 $33.55 $33.56 $33.46 $33.49 $31.25 9,657
2019-11-18 $33.20 $33.26 $33.18 $33.19 $30.97 1,399
2019-11-15 $33.14 $33.21 $33.09 $33.10 $30.89 3,869
2019-11-14 $33.05 $33.13 $33.02 $33.13 $30.91 2,012
2019-11-13 $33.19 $33.19 $33.11 $33.11 $30.90 849
2019-11-12 $33.51 $33.53 $33.41 $33.44 $31.20 1,241
2019-11-11 $33.59 $33.73 $33.56 $33.73 $31.48 3,422
2019-11-08 $34.25 $34.28 $34.03 $34.12 $31.84 2,710
2019-11-07 $34.28 $34.50 $34.28 $34.35 $32.06 2,171
2019-11-06 $34.11 $34.11 $33.93 $33.95 $31.68 2,914
2019-11-05 $34.06 $34.06 $33.99 $34.04 $31.77 1,793
2019-11-04 $33.95 $33.95 $33.81 $33.87 $31.60 2,493
2019-11-01 $33.41 $33.42 $33.37 $33.40 $31.17 1,919
2019-10-31 $32.86 $32.86 $32.75 $32.81 $30.62 3,139
2019-10-30 $32.79 $33.00 $32.74 $33.00 $30.79 10,652
2019-10-29 $33.07 $33.07 $33.02 $33.02 $30.81 492
2019-10-28 $33.34 $33.35 $33.28 $33.35 $31.12 2,020
2019-10-25 $32.82 $33.01 $32.81 $33.01 $30.80 2,702
2019-10-24 $32.66 $32.70 $32.62 $32.65 $30.46 1,222
2019-10-23 $32.57 $32.58 $32.44 $32.54 $30.36 22,777
2019-10-22 $32.80 $32.80 $32.70 $32.70 $30.52 2,346
2019-10-21 $32.89 $32.89 $32.78 $32.86 $30.66 1,000
2019-10-18 $32.91 $32.91 $32.62 $32.62 $30.44 2,562
2019-10-17 $33.05 $33.11 $33.05 $33.09 $30.88 1,610
2019-10-16 $32.95 $33.02 $32.95 $33.02 $30.81 1,436
2019-10-15 $32.95 $33.09 $32.95 $33.01 $30.80 24,686
2019-10-14 $32.86 $32.93 $32.86 $32.87 $30.67 1,164
2019-10-11 $32.75 $32.98 $32.75 $32.89 $30.69 1,184
2019-10-10 $32.04 $32.46 $32.04 $32.33 $30.17 3,353
2019-10-09 $31.80 $31.94 $31.80 $31.83 $29.70 2,711
2019-10-08 $31.57 $31.57 $31.39 $31.39 $29.29 3,665
2019-10-07 $31.82 $31.89 $31.74 $31.78 $29.66 1,672
2019-10-04 $31.78 $31.95 $31.78 $31.95 $29.81 2,080
2019-10-03 $31.82 $31.93 $31.82 $31.93 $29.80 751
2019-10-02 $31.44 $31.55 $31.39 $31.52 $29.41 5,410
2019-10-01 $31.53 $31.54 $31.53 $31.54 $29.43 587
2019-09-30 $31.83 $31.83 $31.72 $31.72 $29.60 938
2019-09-27 $32.15 $32.15 $31.37 $31.51 $29.40 6,947
2019-09-26 $32.09 $32.10 $32.07 $32.10 $29.96 575
2019-09-25 $32.27 $32.41 $32.27 $32.34 $30.18 2,017
2019-09-24 $32.61 $32.61 $32.33 $32.37 $30.21 8,353
2019-09-23 $32.61 $32.71 $32.61 $32.65 $30.47 1,753
2019-09-20 $33.12 $33.12 $32.81 $32.81 $30.62 2,163
2019-09-19 $33.26 $33.26 $33.09 $33.09 $30.87 1,309
2019-09-18 $33.13 $33.14 $32.94 $33.08 $30.87 2,162
2019-09-17 $33.08 $33.20 $32.97 $33.18 $30.96 5,741
2019-09-16 $33.52 $33.52 $33.39 $33.39 $31.16 8,489
2019-09-13 $33.76 $33.83 $33.71 $33.71 $31.46 5,349
2019-09-12 $33.37 $33.65 $33.37 $33.55 $31.31 1,847
2019-09-11 $33.14 $33.24 $33.14 $33.16 $30.94 6,712
2019-09-10 $33.23 $33.23 $33.00 $33.07 $30.86 2,302
2019-09-09 $33.24 $33.24 $33.12 $33.17 $30.96 3,509
2019-09-06 $33.11 $33.12 $33.05 $33.05 $30.84 2,124
2019-09-05 $32.91 $32.97 $32.91 $32.94 $30.74 5,657
2019-09-04 $32.41 $32.49 $32.41 $32.43 $30.26 3,650
2019-09-03 $31.88 $31.94 $31.85 $31.93 $29.79 3,538
2019-08-30 $32.07 $32.07 $31.80 $31.89 $29.75 1,394
2019-08-29 $31.83 $32.00 $31.83 $31.95 $29.81 26,884
2019-08-28 $31.49 $31.61 $31.49 $31.57 $29.46 2,638
2019-08-27 $31.79 $31.79 $31.64 $31.66 $29.54 4,940
2019-08-26 $31.40 $31.48 $31.40 $31.46 $29.36 1,642
2019-08-23 $31.61 $31.61 $31.12 $31.12 $29.04 4,054
2019-08-22 $31.99 $31.99 $31.75 $31.84 $29.71 1,837
2019-08-21 $32.17 $32.17 $32.06 $32.09 $29.94 2,565
2019-08-20 $31.95 $32.06 $31.93 $31.95 $29.81 3,104
2019-08-19 $32.10 $32.10 $31.88 $31.95 $29.82 1,055
2019-08-16 $31.22 $31.43 $31.22 $31.39 $29.29 11,368
2019-08-15 $30.92 $30.93 $30.74 $30.81 $28.75 14,060
2019-08-14 $30.76 $30.76 $30.55 $30.59 $28.54 11,203
2019-08-13 $30.88 $31.61 $30.84 $31.27 $29.18 17,228
2019-08-12 $30.55 $30.67 $30.50 $30.55 $28.51 14,909
2019-08-09 $30.92 $30.92 $30.86 $30.86 $28.80 1,870
2019-08-08 $31.11 $31.21 $31.02 $31.20 $29.11 16,661
2019-08-07 $30.50 $30.81 $30.50 $30.81 $28.75 7,604
2019-08-06 $31.05 $31.05 $30.55 $30.67 $28.62 12,094
2019-08-05 $30.97 $30.97 $30.26 $30.29 $28.26 17,847
2019-08-02 $32.10 $32.10 $31.68 $31.74 $29.62 12,632
2019-08-01 $33.11 $33.29 $32.00 $32.05 $29.91 3,508
2019-07-31 $33.33 $33.34 $32.79 $33.04 $30.83 7,442
2019-07-30 $33.32 $33.39 $33.29 $33.35 $31.12 2,709
2019-07-29 $33.62 $33.63 $33.62 $33.62 $31.38 701
2019-07-26 $33.80 $33.80 $33.69 $33.71 $31.46 1,270
2019-07-25 $33.79 $33.81 $33.55 $33.60 $31.35 131,155
2019-07-24 $33.51 $33.74 $33.51 $33.74 $31.48 56,273
2019-07-23 $33.17 $33.56 $33.17 $33.56 $31.32 55,354
2019-07-22 $33.13 $33.14 $33.02 $33.08 $30.87 25,915
2019-07-19 $33.40 $33.40 $33.20 $33.20 $30.98 8,243
2019-07-18 $33.14 $33.19 $32.96 $33.10 $30.89 132,424
2019-07-17 $33.44 $33.44 $33.30 $33.30 $31.07 1,860
2019-07-16 $33.38 $33.47 $33.34 $33.35 $31.12 1,774
2019-07-15 $33.26 $33.37 $33.26 $33.36 $31.13 9,504
2019-07-12 $33.09 $33.11 $33.04 $33.09 $30.88 4,609
2019-07-11 $32.98 $33.06 $32.87 $32.97 $30.77 4,051
2019-07-10 $33.24 $33.28 $33.08 $33.10 $30.88 18,886
2019-07-09 $32.82 $33.05 $32.75 $33.05 $30.84 9,486
2019-07-08 $33.28 $33.28 $33.08 $33.14 $30.92 6,885
2019-07-05 $33.68 $33.76 $33.54 $33.63 $31.38 3,610
2019-07-03 $34.05 $34.08 $34.00 $34.01 $31.74 2,665
2019-07-02 $34.17 $34.21 $34.08 $34.09 $31.81 1,496
2019-07-01 $34.36 $34.50 $34.15 $34.21 $31.92 4,181
2019-06-28 $33.37 $33.49 $33.33 $33.39 $31.16 57,076
2019-06-27 $33.26 $33.43 $33.26 $33.42 $31.19 2,540
2019-06-26 $32.89 $33.23 $32.89 $33.16 $30.94 169,629
2019-06-25 $32.96 $33.02 $32.62 $32.63 $30.45 16,383
2019-06-24 $33.22 $33.22 $33.09 $33.16 $30.94 5,721
2019-06-21 $33.22 $33.22 $33.07 $33.13 $30.91 2,044
2019-06-20 $33.30 $33.30 $33.16 $33.26 $31.04 19,593
2019-06-19 $32.38 $32.67 $32.34 $32.57 $30.39 25,985
2019-06-18 $32.37 $32.48 $32.28 $32.32 $30.16 20,674
2019-06-17 $31.38 $31.58 $31.38 $31.54 $29.43 15,579
2019-06-14 $31.26 $31.39 $31.25 $31.33 $29.24 89,561
2019-06-13 $31.69 $31.87 $31.62 $31.67 $29.55 5,592,420
2019-06-12 $31.86 $31.86 $31.52 $31.62 $29.51 5,230,349
2019-06-11 $32.22 $32.27 $32.06 $32.11 $29.96 2,746
2019-06-10 $31.47 $31.65 $31.47 $31.51 $29.41 3,606
2019-06-07 $31.05 $31.27 $31.05 $31.13 $29.05 5,320
2019-06-06 $30.84 $30.85 $30.75 $30.85 $28.78 1,231
2019-06-05 $31.22 $31.22 $30.81 $30.91 $28.84 2,357
2019-06-04 $30.99 $31.19 $30.99 $31.19 $29.10 8,956
2019-06-03 $31.12 $31.28 $31.12 $31.20 $29.11 8,224
2019-05-31 $30.99 $31.08 $30.95 $31.04 $28.96 7,023
2019-05-30 $31.16 $31.17 $31.10 $31.13 $29.05 1,217
2019-05-29 $31.05 $31.24 $31.03 $31.24 $29.15 21,258
2019-05-28 $31.17 $31.41 $31.09 $31.09 $29.01 27,251
2019-05-24 $30.82 $30.82 $30.77 $30.77 $28.71 2,144
2019-05-23 $31.01 $31.01 $30.81 $30.98 $28.91 9,071
2019-05-22 $31.57 $31.57 $31.41 $31.52 $29.42 13,040
2019-05-21 $31.52 $31.69 $31.52 $31.61 $29.50 12,003
2019-05-20 $31.50 $31.50 $31.19 $31.27 $29.18 7,354
2019-05-17 $31.89 $32.17 $31.84 $31.93 $29.80 7,250
2019-05-16 $32.91 $33.20 $32.91 $32.94 $30.74 22,349
2019-05-15 $32.52 $32.81 $32.52 $32.71 $30.52 10,121
2019-05-14 $32.45 $32.65 $32.30 $32.43 $30.26 11,510
2019-05-13 $31.96 $32.00 $31.61 $31.81 $29.68 4,693
2019-05-10 $32.88 $33.16 $32.45 $33.00 $30.79 36,825
2019-05-09 $32.52 $32.77 $32.02 $32.63 $30.45 41,869
2019-05-08 $33.28 $33.28 $33.15 $33.18 $30.96 4,814
2019-05-07 $33.98 $33.98 $33.07 $33.23 $31.01 9,674
2019-05-06 $33.78 $34.30 $33.53 $34.25 $31.96 19,524
2019-05-03 $35.44 $35.59 $35.43 $35.57 $33.19 21,254
2019-05-02 $35.09 $35.27 $34.97 $35.04 $32.70 19,574
2019-05-01 $35.20 $35.38 $35.07 $35.07 $32.73 1,642
2019-04-30 $35.12 $35.16 $34.97 $35.11 $32.76 11,857
2019-04-29 $35.33 $35.36 $35.22 $35.30 $32.94 4,758,589
2019-04-26 $35.22 $35.36 $35.16 $35.32 $32.96 13,129
2019-04-25 $35.31 $35.31 $35.03 $35.22 $32.86 16,146
2019-04-24 $35.80 $35.82 $35.59 $35.68 $33.29 3,576
2019-04-23 $35.91 $36.04 $35.89 $36.01 $33.61 26,935
2019-04-22 $35.88 $35.95 $35.84 $35.95 $33.55 4,696
2019-04-18 $36.25 $36.33 $36.25 $36.31 $33.88 1,798
2019-04-17 $36.50 $36.52 $36.33 $36.33 $33.90 43,007
2019-04-16 $36.49 $36.49 $36.14 $36.20 $33.78 95,351
2019-04-15 $36.15 $36.15 $35.67 $35.75 $33.36 11,979
2019-04-12 $36.38 $36.59 $36.37 $36.38 $33.95 35,540
2019-04-11 $36.19 $36.19 $35.87 $35.92 $33.52 8,720
2019-04-10 $36.61 $36.61 $36.39 $36.52 $34.08 8,688
2019-04-09 $36.42 $36.43 $36.35 $36.40 $33.96 43,174
2019-04-08 $36.40 $36.52 $36.31 $36.48 $34.04 14,999
2019-04-05 $36.37 $36.63 $36.37 $36.62 $34.17 10,205
2019-04-04 $36.01 $36.21 $36.01 $36.14 $33.72 153,598
2019-04-03 $35.80 $36.06 $35.75 $35.81 $33.41 7,211
2019-04-02 $35.52 $35.52 $35.43 $35.48 $33.11 2,701
2019-04-01 $35.67 $35.67 $35.47 $35.65 $33.26 12,103
2019-03-29 $34.78 $34.93 $34.75 $34.90 $32.56 20,515
2019-03-28 $33.99 $34.10 $33.94 $34.08 $31.80 2,576
2019-03-27 $34.09 $34.11 $33.81 $33.93 $31.66 4,406,195
2019-03-26 $34.01 $34.03 $33.89 $34.03 $31.75 10,013
2019-03-25 $33.85 $34.12 $33.85 $34.05 $31.77 6,588
2019-03-22 $34.35 $34.35 $34.08 $34.10 $31.82 218,165
2019-03-21 $34.73 $35.03 $34.73 $35.03 $32.69 7,981
2019-03-20 $34.78 $35.15 $34.67 $35.01 $32.67 3,030
2019-03-19 $35.07 $35.13 $35.02 $35.02 $32.68 3,040
2019-03-18 $34.92 $35.09 $34.92 $35.07 $32.73 13,029
2019-03-15 $34.35 $34.44 $34.32 $34.39 $32.09 6,560
2019-03-14 $34.00 $34.00 $33.80 $33.94 $31.67 11,239
2019-03-13 $34.31 $34.31 $34.19 $34.25 $31.96 22,494
2019-03-12 $34.33 $34.54 $34.33 $34.54 $32.23 31,861
2019-03-11 $33.90 $34.20 $33.90 $34.19 $31.90 5,710
2019-03-08 $33.05 $33.15 $32.98 $33.15 $30.93 5,982
2019-03-07 $34.46 $34.46 $33.85 $33.86 $31.59 3,235,425
2019-03-06 $34.96 $34.96 $34.76 $34.76 $32.44 6,488
2019-03-05 $34.74 $35.01 $34.73 $35.01 $32.67 11,904
2019-03-04 $34.70 $34.70 $34.35 $34.41 $32.11 3,345,164
2019-03-01 $34.06 $34.15 $34.06 $34.08 $31.80 2,919
2019-02-28 $33.62 $33.75 $33.60 $33.60 $31.36 5,446
2019-02-27 $33.81 $33.86 $33.70 $33.82 $31.56 2,153
2019-02-26 $34.17 $34.20 $34.00 $34.18 $31.90 6,176
2019-02-25 $34.45 $34.57 $34.38 $34.45 $32.15 12,247
2019-02-22 $32.97 $33.31 $32.97 $33.25 $31.03 4,954
2019-02-21 $32.61 $32.61 $32.52 $32.55 $30.37 2,715
2019-02-20 $32.70 $32.88 $32.69 $32.69 $30.51 2,918
2019-02-19 $31.96 $32.52 $31.96 $32.52 $30.34 3,334
2019-02-15 $32.09 $32.09 $31.83 $31.90 $29.77 6,126
2019-02-14 $32.00 $32.19 $32.00 $32.17 $30.02 1,571
2019-02-13 $32.32 $32.44 $32.22 $32.25 $30.09 2,605
2019-02-12 $32.06 $32.06 $31.93 $31.96 $29.83 2,323
2019-02-11 $31.95 $31.95 $31.74 $31.75 $29.62 2,048
2019-02-08 $31.25 $31.36 $31.17 $31.36 $29.26 2,031
2019-02-07 $31.67 $31.67 $31.20 $31.37 $29.27 2,549
2019-02-06 $32.03 $32.03 $31.78 $31.79 $29.66 1,185
2019-02-05 $31.94 $32.10 $31.93 $32.10 $29.95 3,211
2019-02-04 $31.59 $31.65 $31.46 $31.64 $29.52 3,204
2019-02-01 $31.55 $31.66 $31.55 $31.61 $29.50 3,546
2019-01-31 $31.52 $31.74 $31.49 $31.74 $29.61 4,022
2019-01-30 $30.99 $31.35 $30.98 $31.35 $29.25 2,718
2019-01-29 $30.88 $30.88 $30.80 $30.80 $28.74 1,877
2019-01-28 $30.72 $30.83 $30.69 $30.81 $28.75 3,717
2019-01-25 $31.03 $31.15 $31.03 $31.07 $28.99 2,517
2019-01-24 $30.37 $30.52 $30.37 $30.52 $28.48 3,481
2019-01-23 $30.18 $30.26 $30.04 $30.16 $28.14 3,275
2019-01-22 $30.23 $30.23 $29.83 $29.93 $27.93 2,146
2019-01-18 $30.54 $30.79 $30.54 $30.65 $28.60 919
2019-01-17 $30.07 $30.37 $30.06 $30.34 $28.31 5,328
2019-01-16 $30.16 $30.35 $30.16 $30.26 $28.23 925
2019-01-15 $29.66 $29.94 $29.66 $29.84 $27.84 3,271
2019-01-14 $29.40 $29.57 $29.39 $29.51 $27.54 2,460
2019-01-11 $29.79 $29.80 $29.79 $29.80 $27.81 1,662
2019-01-10 $29.55 $29.90 $29.55 $29.90 $27.90 3,951
2019-01-09 $29.36 $29.82 $29.36 $29.72 $27.74 6,603
2019-01-08 $29.11 $29.20 $28.91 $29.15 $27.20 7,394
2019-01-07 $28.72 $29.04 $28.72 $29.00 $27.06 5,520
2019-01-04 $28.15 $28.91 $28.15 $28.81 $26.88 10,253
2019-01-03 $27.78 $27.83 $27.72 $27.72 $25.87 1,580
2019-01-02 $28.05 $28.27 $28.05 $28.27 $26.38 5,827
2018-12-31 $28.86 $28.86 $28.38 $28.38 $26.49 5,706
2018-12-28 $28.60 $28.60 $28.43 $28.49 $26.59 2,571
2018-12-27 $28.10 $28.34 $27.98 $28.34 $26.45 4,598
2018-12-26 $28.01 $28.53 $27.96 $28.53 $26.62 5,293
2018-12-24 $28.18 $28.26 $28.02 $28.02 $26.15 4,075
2018-12-21 $28.44 $28.56 $28.12 $28.12 $26.24 6,637
2018-12-20 $28.43 $28.60 $28.40 $28.40 $26.50 7,640
2018-12-19 $28.91 $29.14 $28.24 $28.38 $26.48 6,894
2018-12-18 $29.84 $29.93 $29.75 $29.75 $27.19 2,783
2018-12-17 $30.15 $30.15 $29.67 $29.72 $27.16 11,126
2018-12-14 $30.41 $30.41 $30.14 $30.34 $27.73 22,273
2018-12-13 $30.84 $30.87 $30.77 $30.82 $28.17 24,320
2018-12-12 $30.90 $30.96 $30.68 $30.68 $28.04 15,062
2018-12-11 $30.53 $30.53 $30.30 $30.37 $27.76 3,099
2018-12-10 $30.01 $30.19 $29.75 $30.15 $27.55 5,763
2018-12-07 $30.64 $30.80 $30.25 $30.25 $27.65 7,887
2018-12-06 $30.47 $30.69 $30.29 $30.69 $28.05 13,339
2018-12-04 $31.91 $31.91 $31.18 $31.22 $28.53 5,714
2018-12-03 $32.00 $32.00 $31.68 $31.76 $29.02 11,864
2018-11-30 $30.71 $30.76 $30.68 $30.70 $28.06 1,285
2018-11-29 $30.75 $30.75 $30.41 $30.68 $28.04 3,257
2018-11-28 $30.62 $31.13 $30.55 $31.13 $28.45 3,623
2018-11-27 $30.22 $30.38 $30.16 $30.35 $27.74 4,493
2018-11-26 $30.43 $30.43 $30.35 $30.40 $27.78 1,045
2018-11-23 $29.98 $30.02 $29.98 $30.02 $27.44 5,278
2018-11-21 $30.37 $30.71 $30.37 $30.58 $27.95 5,952
2018-11-20 $30.00 $30.06 $29.83 $29.83 $27.26 2,772
2018-11-19 $30.78 $30.78 $30.48 $30.52 $27.90 2,412
2018-11-16 $30.88 $31.13 $30.84 $31.12 $28.44 3,442
2018-11-15 $30.54 $31.17 $30.46 $30.85 $28.20 3,695
2018-11-14 $30.38 $30.44 $30.09 $30.21 $27.61 186,037
2018-11-13 $30.00 $30.09 $30.00 $30.06 $27.48 648
2018-11-12 $29.50 $29.62 $29.37 $29.59 $27.04 2,448
2018-11-09 $29.79 $29.79 $29.37 $29.60 $27.06 16,915
2018-11-08 $30.66 $30.66 $30.19 $30.26 $27.66 42,736
2018-11-07 $30.73 $31.06 $30.73 $31.06 $28.39 1,878
2018-11-06 $30.58 $30.58 $30.43 $30.43 $27.81 803
2018-11-05 $30.57 $30.63 $30.47 $30.56 $27.93 4,806
2018-11-02 $31.28 $31.28 $30.37 $30.73 $28.09 7,692
2018-11-01 $29.91 $30.57 $29.91 $30.57 $27.94 5,876
2018-10-31 $29.02 $29.43 $29.02 $29.43 $26.90 6,492
2018-10-30 $28.26 $28.38 $28.26 $28.38 $25.94 2,895
2018-10-29 $28.93 $28.93 $27.93 $27.93 $25.53 8,433
2018-10-26 $28.91 $29.31 $28.76 $29.10 $26.60 7,767
2018-10-25 $29.45 $29.68 $29.45 $29.65 $27.10 1,971
2018-10-24 $29.52 $29.53 $28.95 $28.95 $26.46 4,200
2018-10-23 $29.41 $29.42 $29.35 $29.38 $26.85 4,114
2018-10-22 $30.33 $30.33 $30.18 $30.29 $27.69 10,885
2018-10-19 $29.43 $29.56 $29.19 $29.26 $26.74 6,373
2018-10-18 $29.02 $29.02 $28.63 $28.63 $26.17 4,106
2018-10-17 $29.65 $29.67 $29.46 $29.50 $26.96 4,457
2018-10-16 $29.61 $29.94 $29.61 $29.84 $27.27 9,945
2018-10-15 $29.42 $29.62 $29.42 $29.60 $27.05 8,376
2018-10-12 $29.68 $29.96 $29.68 $29.96 $27.38 5,335
2018-10-11 $29.31 $29.45 $28.96 $29.45 $26.92 6,950
2018-10-10 $30.00 $30.01 $29.60 $29.75 $27.19 2,789
2018-10-09 $30.45 $30.57 $30.45 $30.57 $27.94 2,053
2018-10-08 $30.53 $30.75 $30.45 $30.75 $28.11 3,954
2018-10-05 $31.07 $31.18 $30.87 $30.88 $28.22 4,459
2018-10-04 $31.39 $31.42 $30.97 $30.97 $28.31 3,869
2018-10-03 $32.06 $32.06 $31.81 $31.81 $29.08 20,069
2018-10-02 $32.04 $32.04 $31.90 $32.04 $29.29 1,127
2018-10-01 $32.55 $32.70 $32.55 $32.60 $29.80 5,530
2018-09-28 $32.65 $32.65 $32.53 $32.56 $29.76 1,911
2018-09-27 $32.66 $32.71 $32.53 $32.69 $29.88 2,612
2018-09-26 $32.82 $33.00 $32.82 $33.00 $30.16 768
2018-09-25 $32.48 $32.49 $32.44 $32.49 $29.70 1,774
2018-09-24 $32.54 $32.54 $32.35 $32.38 $29.60 3,396
2018-09-21 $32.88 $32.98 $32.86 $32.86 $30.03 3,225
2018-09-20 $32.37 $32.49 $32.27 $32.47 $29.67 3,453
2018-09-19 $32.00 $32.16 $32.00 $32.15 $29.39 739
2018-09-18 $31.30 $31.53 $31.02 $31.51 $28.80 3,133
2018-09-17 $31.20 $31.20 $30.96 $31.01 $28.34 4,845
2018-09-14 $31.69 $31.69 $31.22 $31.32 $28.63 6,849
2018-09-13 $31.58 $31.76 $31.58 $31.76 $29.03 5,396
2018-09-12 $30.55 $31.27 $30.55 $31.22 $28.54 5,022
2018-09-11 $30.46 $30.71 $30.30 $30.70 $28.06 4,221
2018-09-10 $31.11 $31.11 $30.89 $30.91 $28.25 4,853
2018-09-07 $31.32 $31.55 $31.18 $31.32 $28.63 6,144
2018-09-06 $31.61 $31.75 $31.37 $31.55 $28.83 6,690
2018-09-05 $31.95 $31.95 $31.62 $31.62 $28.90 4,618
2018-09-04 $32.67 $32.67 $32.34 $32.36 $29.58 3,934
2018-08-31 $32.53 $32.61 $32.38 $32.61 $29.81 6,552
2018-08-30 $32.93 $32.93 $32.41 $32.41 $29.62 2,906
2018-08-29 $33.25 $33.44 $33.25 $33.44 $30.56 2,297
2018-08-28 $33.56 $33.56 $33.29 $33.33 $30.46 3,506
2018-08-27 $33.31 $33.64 $33.31 $33.62 $30.73 1,346
2018-08-24 $32.51 $32.85 $32.51 $32.81 $29.98 4,925
2018-08-23 $32.78 $32.78 $32.32 $32.32 $29.54 8,824
2018-08-22 $32.80 $32.82 $32.79 $32.82 $29.99 2,324
2018-08-21 $32.75 $32.80 $32.74 $32.77 $29.95 4,658
2018-08-20 $32.12 $32.24 $32.10 $32.24 $29.47 6,184
2018-08-17 $31.38 $32.11 $31.38 $32.11 $29.35 7,362
2018-08-16 $31.86 $32.00 $31.78 $31.78 $29.05 16,898
2018-08-15 $31.26 $31.29 $31.00 $31.18 $28.50 6,211
2018-08-14 $32.68 $32.68 $32.49 $32.65 $29.84 5,439
2018-08-13 $33.11 $33.15 $32.90 $32.92 $30.09 6,326
2018-08-10 $33.06 $33.24 $33.06 $33.10 $30.26 3,861
2018-08-09 $33.52 $33.76 $33.52 $33.56 $30.67 5,500
2018-08-08 $33.07 $33.07 $32.87 $33.02 $30.18 54,159
2018-08-07 $33.22 $33.43 $33.22 $33.38 $30.51 5,470
2018-08-06 $32.46 $32.57 $32.46 $32.54 $29.74 4,952
2018-08-03 $32.96 $33.01 $32.95 $33.01 $30.17 4,031
2018-08-02 $32.86 $33.06 $32.81 $33.06 $30.22 56,694
2018-08-01 $33.83 $33.89 $33.50 $33.58 $30.69 15,588
2018-07-31 $34.34 $34.65 $34.26 $34.63 $31.65 5,533
2018-07-30 $34.68 $34.68 $34.32 $34.33 $31.38 3,000
2018-07-27 $34.86 $34.87 $34.50 $34.58 $31.60 4,182
2018-07-26 $34.70 $34.92 $34.70 $34.82 $31.83 6,713
2018-07-25 $35.24 $35.41 $35.14 $35.41 $32.36 3,637
2018-07-24 $35.06 $35.12 $34.98 $35.01 $32.00 3,245
2018-07-23 $34.22 $34.30 $34.19 $34.30 $31.35 10,285
2018-07-20 $34.37 $34.38 $34.32 $34.35 $31.40 3,362
2018-07-19 $33.78 $33.94 $33.74 $33.81 $30.90 13,025
2018-07-18 $34.24 $34.32 $34.23 $34.32 $31.36 2,117
2018-07-17 $34.32 $34.53 $34.31 $34.51 $31.54 15,856
2018-07-16 $34.50 $34.52 $34.48 $34.52 $31.55 747
2018-07-13 $34.70 $34.73 $34.64 $34.64 $31.66 6,046
2018-07-12 $34.92 $34.92 $34.69 $34.78 $31.79 3,809
2018-07-11 $34.51 $34.51 $34.36 $34.36 $31.40 869
2018-07-10 $34.86 $34.90 $34.82 $34.86 $31.86 2,503
2018-07-09 $34.68 $35.12 $34.68 $35.08 $32.06 5,979
2018-07-06 $33.79 $34.32 $33.79 $34.23 $31.29 10,260
2018-07-05 $34.17 $34.17 $33.72 $33.80 $30.89 12,853
2018-07-03 $34.60 $34.60 $34.30 $34.30 $31.35 2,162
2018-07-02 $34.00 $34.11 $33.95 $34.05 $31.12 9,336
2018-06-29 $34.80 $35.10 $34.80 $35.03 $32.01 4,469
2018-06-28 $34.22 $34.30 $34.13 $34.29 $31.34 34,778
2018-06-27 $34.94 $35.03 $34.24 $34.27 $31.32 6,849
2018-06-26 $35.38 $35.42 $35.22 $35.35 $32.31 5,327
2018-06-25 $35.89 $35.89 $35.24 $35.32 $32.28 3,528
2018-06-22 $36.42 $36.44 $36.31 $36.39 $33.26 5,953
2018-06-21 $36.47 $36.47 $36.04 $36.04 $32.94 3,533
2018-06-20 $36.81 $36.83 $36.73 $36.74 $33.58 6,719
2018-06-19 $36.64 $36.67 $36.38 $36.67 $33.52 5,559
2018-06-18 $37.53 $37.57 $37.36 $37.47 $34.25 7,360
2018-06-15 $38.03 $38.03 $37.56 $38.00 $34.73 2,857
2018-06-14 $38.58 $38.58 $38.37 $38.39 $35.09 3,525
2018-06-13 $38.69 $38.69 $38.46 $38.46 $35.15 1,801
2018-06-12 $38.90 $38.92 $38.83 $38.87 $35.53 4,407
2018-06-11 $38.71 $38.75 $38.68 $38.73 $35.40 1,829
2018-06-08 $38.42 $38.71 $38.42 $38.69 $35.36 4,848
2018-06-07 $39.18 $39.18 $38.85 $38.85 $35.51 4,618
2018-06-06 $39.05 $39.30 $39.04 $39.30 $35.92 4,104
2018-06-05 $38.97 $38.99 $38.86 $38.86 $35.52 3,092
2018-06-04 $38.42 $38.67 $38.42 $38.67 $35.35 3,074
2018-06-01 $38.13 $38.32 $38.13 $38.29 $34.99 1,803
2018-05-31 $37.91 $38.01 $37.86 $37.96 $34.70 9,444
2018-05-30 $37.49 $37.68 $37.49 $37.68 $34.44 3,264
2018-05-29 $37.95 $37.95 $37.42 $37.48 $34.26 3,803
2018-05-25 $38.06 $38.18 $38.06 $38.13 $34.85 1,572
2018-05-24 $38.22 $38.29 $38.17 $38.24 $34.95 5,535
2018-05-23 $38.23 $38.42 $38.22 $38.42 $35.12 5,167
2018-05-22 $38.95 $39.00 $38.81 $38.83 $35.49 5,488
2018-05-21 $39.00 $39.00 $38.83 $38.87 $35.53 5,729
2018-05-18 $38.57 $38.58 $38.52 $38.52 $35.21 2,010
2018-05-17 $38.78 $38.78 $38.57 $38.57 $35.26 2,848
2018-05-16 $38.88 $39.04 $38.87 $39.04 $35.68 2,596
2018-05-15 $38.52 $38.52 $38.38 $38.42 $35.11 1,710
2018-05-14 $39.09 $39.21 $39.09 $39.14 $35.77 4,353
2018-05-11 $38.75 $38.75 $38.68 $38.70 $35.37 4,291
2018-05-10 $38.56 $38.92 $38.56 $38.88 $35.54 3,440
2018-05-09 $38.20 $38.30 $38.14 $38.28 $34.99 5,434
2018-05-08 $37.88 $38.14 $37.88 $38.05 $34.78 69,310
2018-05-07 $37.34 $37.69 $37.34 $37.59 $34.35 6,113
2018-05-04 $36.91 $37.51 $36.87 $37.51 $34.28 3,047
2018-05-03 $36.82 $37.25 $36.81 $37.23 $34.03 5,602
2018-05-02 $37.38 $37.38 $37.08 $37.10 $33.91 8,675
2018-05-01 $37.15 $37.24 $36.96 $37.24 $34.03 4,790
2018-04-30 $37.55 $37.63 $37.34 $37.34 $34.12 12,795
2018-04-27 $37.13 $37.26 $36.97 $37.24 $34.03 6,625
2018-04-26 $37.05 $37.22 $37.02 $37.22 $34.02 3,334
2018-04-25 $37.21 $37.21 $36.92 $37.12 $33.93 6,750
2018-04-24 $37.70 $37.79 $37.30 $37.41 $34.19 9,459
2018-04-23 $37.05 $37.22 $36.99 $37.00 $33.82 11,425
2018-04-20 $37.23 $37.23 $37.02 $37.09 $33.90 3,694
2018-04-19 $38.02 $38.02 $37.66 $37.76 $34.51 11,630
2018-04-18 $37.40 $37.72 $37.40 $37.72 $34.48 1,950
2018-04-17 $37.52 $37.80 $37.52 $37.73 $34.49 11,556
2018-04-16 $37.42 $37.58 $37.42 $37.55 $34.32 2,385
2018-04-13 $38.23 $38.23 $37.84 $37.84 $34.59 3,127
2018-04-12 $38.56 $38.71 $38.56 $38.71 $35.38 1,785
2018-04-11 $38.64 $38.74 $38.62 $38.62 $35.30 7,718
2018-04-10 $38.56 $38.56 $38.51 $38.55 $35.23 1,374
2018-04-09 $37.53 $37.95 $37.53 $37.75 $34.50 14,149
2018-04-06 $37.73 $37.89 $37.17 $37.17 $33.98 6,403
2018-04-05 $38.24 $38.33 $38.17 $38.17 $34.88 6,463
2018-04-04 $37.00 $38.08 $36.74 $38.08 $34.80 5,427
2018-04-03 $37.77 $38.00 $37.68 $38.00 $34.73 5,990
2018-04-02 $38.37 $38.37 $37.15 $37.45 $34.23 5,920
2018-03-29 $38.26 $38.56 $38.26 $38.49 $35.18 5,298
2018-03-28 $37.78 $37.78 $37.49 $37.61 $34.38 8,024
2018-03-27 $38.94 $38.94 $38.06 $38.06 $34.79 8,658
2018-03-26 $38.34 $38.52 $38.07 $38.52 $35.21 8,733
2018-03-23 $38.00 $38.08 $37.45 $37.45 $34.23 10,310
2018-03-22 $38.82 $38.87 $38.32 $38.32 $35.02 10,214
2018-03-21 $39.79 $39.90 $39.79 $39.90 $36.47 2,660
2018-03-20 $40.20 $40.32 $40.20 $40.27 $36.81 1,970
2018-03-19 $40.00 $40.00 $39.58 $39.58 $36.18 847
2018-03-16 $40.05 $40.07 $40.03 $40.07 $36.62 3,407
2018-03-15 $40.19 $40.36 $40.12 $40.20 $36.74 4,089
2018-03-14 $39.95 $39.95 $39.65 $39.65 $36.24 3,500
2018-03-13 $40.28 $40.28 $39.78 $39.78 $36.36 4,283
2018-03-12 $40.35 $40.35 $40.22 $40.30 $36.83 5,127
2018-03-09 $39.86 $40.25 $39.86 $40.24 $36.78 19,270
2018-03-08 $39.41 $39.41 $39.26 $39.36 $35.98 14,128
2018-03-07 $39.00 $39.13 $38.83 $39.13 $35.77 5,441
2018-03-06 $39.19 $39.24 $38.98 $39.15 $35.78 37,742
2018-03-05 $38.18 $38.74 $38.18 $38.74 $35.41 4,364
2018-03-02 $38.00 $38.60 $37.96 $38.60 $35.28 2,840
2018-03-01 $39.01 $39.08 $38.33 $38.51 $35.20 11,884
2018-02-28 $38.89 $38.91 $38.57 $38.73 $35.40 81,797
2018-02-27 $39.57 $39.57 $38.89 $38.89 $35.55 5,516
2018-02-26 $39.98 $40.28 $39.91 $40.28 $36.81 6,761
2018-02-23 $39.48 $39.72 $39.44 $39.72 $36.31 3,048
2018-02-22 $39.45 $39.53 $39.29 $39.29 $35.91 2,674
2018-02-21 $39.59 $39.87 $39.59 $39.79 $36.37 2,276
2018-02-20 $38.78 $39.07 $38.78 $38.97 $35.62 4,586
2018-02-16 $39.42 $39.64 $39.42 $39.44 $36.05 3,948
2018-02-15 $39.35 $39.42 $39.17 $39.42 $36.03 3,762
2018-02-14 $37.74 $38.60 $37.74 $38.60 $35.28 9,620
2018-02-13 $37.31 $37.64 $37.31 $37.64 $34.41 11,159
2018-02-12 $36.97 $37.32 $36.87 $37.32 $34.11 5,284
2018-02-09 $36.49 $36.56 $35.13 $36.37 $33.25 17,550
2018-02-08 $38.08 $38.08 $36.76 $36.76 $33.60 10,649
2018-02-07 $38.54 $38.86 $38.19 $38.19 $34.91 7,655
2018-02-06 $38.59 $40.04 $38.54 $39.79 $36.37 10,188
2018-02-05 $40.35 $40.74 $38.19 $39.29 $35.91 15,054
2018-02-02 $40.73 $40.73 $40.20 $40.20 $36.74 6,396
2018-02-01 $40.76 $40.92 $40.61 $40.67 $37.17 24,097
2018-01-31 $41.53 $41.53 $41.24 $41.35 $37.79 4,330
2018-01-30 $41.14 $41.14 $40.80 $40.95 $37.43 10,750
2018-01-29 $41.65 $41.65 $41.37 $41.53 $37.96 9,734
2018-01-26 $42.14 $42.41 $42.14 $42.36 $38.72 6,434
2018-01-25 $41.67 $41.82 $41.43 $41.62 $38.04 7,024
2018-01-24 $41.90 $42.04 $41.80 $41.86 $38.26 5,138
2018-01-23 $41.43 $41.66 $41.35 $41.66 $38.08 7,554
2018-01-22 $41.03 $41.14 $40.88 $41.14 $37.60 3,764
2018-01-19 $40.58 $40.79 $40.58 $40.79 $37.28 4,088
2018-01-18 $40.21 $40.37 $40.21 $40.31 $36.84 3,411
2018-01-17 $39.95 $40.26 $39.95 $40.23 $36.77 7,249
2018-01-16 $40.08 $40.27 $39.76 $39.85 $36.42 13,663
2018-01-12 $39.81 $40.01 $39.81 $40.01 $36.57 4,097
2018-01-11 $39.29 $39.50 $39.29 $39.46 $36.07 3,600
2018-01-10 $39.28 $39.34 $39.23 $39.27 $35.89 9,583
2018-01-09 $39.47 $39.47 $39.25 $39.35 $35.97 7,605
2018-01-08 $39.30 $39.39 $39.30 $39.37 $35.99 15,334
2018-01-05 $39.08 $39.21 $39.01 $39.21 $35.84 5,987
2018-01-04 $38.88 $39.04 $38.00 $38.96 $35.61 10,073
2018-01-03 $38.60 $38.74 $38.60 $38.73 $35.40 20,643
2018-01-02 $38.15 $38.26 $38.02 $38.26 $34.97 36,402
2017-12-29 $37.32 $37.39 $37.28 $37.33 $34.12 17,439
2017-12-28 $37.28 $37.35 $37.12 $37.13 $33.94 32,676
2017-12-27 $37.02 $37.09 $36.86 $36.89 $33.72 82,917
2017-12-26 $37.57 $37.61 $37.29 $37.41 $34.19 15,673
2017-12-22 $37.71 $37.78 $37.68 $37.78 $34.25 7,714
2017-12-21 $37.63 $37.74 $37.63 $37.70 $34.18 5,578
2017-12-20 $37.06 $37.12 $36.98 $37.08 $33.62 11,144
2017-12-19 $37.20 $37.20 $37.05 $37.06 $33.60 4,634
2017-12-18 $36.93 $37.08 $36.93 $37.03 $33.57 6,801
2017-12-15 $36.69 $36.88 $36.69 $36.81 $33.38 6,614
2017-12-14 $37.03 $37.14 $37.03 $37.06 $33.60 6,551
2017-12-13 $37.28 $37.42 $37.26 $37.41 $33.92 5,633
2017-12-12 $36.88 $36.88 $36.67 $36.77 $33.34 15,141
2017-12-11 $37.05 $37.36 $37.05 $37.35 $33.86 12,259
2017-12-08 $36.72 $36.79 $36.71 $36.78 $33.35 5,567
2017-12-07 $35.93 $36.25 $35.93 $36.19 $32.82 7,148
2017-12-06 $36.01 $36.21 $36.00 $36.17 $32.80 28,380
2017-12-05 $36.51 $36.85 $36.51 $36.71 $33.28 6,466
2017-12-04 $37.03 $37.07 $36.71 $36.75 $33.32 10,915
2017-12-01 $36.95 $36.95 $36.40 $36.68 $33.26 24,888
2017-11-30 $37.26 $37.26 $37.14 $37.16 $33.69 10,267
2017-11-29 $37.87 $37.87 $37.18 $37.36 $33.87 40,876
2017-11-28 $38.07 $38.14 $37.96 $38.12 $34.56 20,065
2017-11-27 $38.12 $38.12 $37.90 $37.94 $34.40 28,327
2017-11-24 $38.53 $38.62 $38.39 $38.56 $34.96 38,931
2017-11-22 $39.16 $39.16 $39.00 $39.11 $35.46 10,189
2017-11-21 $38.99 $39.18 $38.99 $39.13 $35.47 8,662
2017-11-20 $38.25 $38.32 $38.18 $38.32 $34.74 12,402
2017-11-17 $37.98 $37.98 $37.94 $37.98 $34.44 3,505
2017-11-16 $37.91 $38.17 $37.84 $38.11 $34.55 12,360
2017-11-15 $37.28 $37.46 $37.19 $37.38 $33.89 6,383
2017-11-14 $37.94 $37.94 $37.60 $37.65 $34.14 9,741
2017-11-13 $37.89 $38.09 $37.89 $38.06 $34.51 13,747
2017-11-10 $37.90 $37.99 $37.90 $37.99 $34.45 5,785
2017-11-09 $37.78 $37.78 $37.44 $37.70 $34.18 8,841
2017-11-08 $37.74 $37.75 $37.65 $37.72 $34.20 8,029
2017-11-07 $37.70 $37.70 $37.66 $37.69 $34.17 5,146
2017-11-06 $37.21 $37.54 $37.21 $37.44 $33.95 13,691
2017-11-03 $37.10 $37.10 $36.96 $37.09 $33.62 8,079
2017-11-02 $37.10 $37.14 $37.04 $37.09 $33.63 3,683
2017-11-01 $37.27 $37.27 $37.14 $37.18 $33.71 8,098
2017-10-31 $36.83 $37.00 $36.83 $37.00 $33.55 10,119
2017-10-30 $36.68 $36.78 $36.55 $36.70 $33.28 17,370
2017-10-27 $36.75 $37.00 $36.73 $37.00 $33.55 7,039
2017-10-26 $36.76 $36.82 $36.67 $36.67 $33.25 5,484
2017-10-25 $36.86 $36.86 $36.40 $36.61 $33.19 9,255
2017-10-24 $36.55 $36.78 $36.55 $36.66 $33.24 10,730
2017-10-23 $36.80 $36.80 $36.51 $36.51 $33.10 11,932
2017-10-20 $36.76 $36.84 $36.75 $36.77 $33.34 4,379
2017-10-19 $36.60 $36.60 $36.42 $36.55 $33.14 13,537
2017-10-18 $37.05 $37.17 $36.96 $37.12 $33.66 15,171
2017-10-17 $37.00 $37.00 $36.79 $36.83 $33.39 8,678
2017-10-16 $37.00 $37.09 $37.00 $37.09 $33.63 12,172
2017-10-13 $36.99 $37.15 $36.99 $37.09 $33.63 4,711
2017-10-12 $36.95 $36.95 $36.84 $36.85 $33.41 81,036
2017-10-11 $36.82 $36.94 $36.80 $36.94 $33.49 12,525
2017-10-10 $36.73 $37.05 $36.73 $36.99 $33.54 288,764
2017-10-09 $36.41 $36.64 $36.41 $36.63 $33.21 12,083
2017-10-06 $36.71 $36.76 $36.61 $36.73 $33.31 7,663
2017-10-05 $36.72 $36.87 $36.68 $36.86 $33.42 15,146
2017-10-04 $36.64 $36.68 $36.58 $36.63 $33.21 7,884
2017-10-03 $36.34 $36.55 $36.34 $36.55 $33.14 22,422
2017-10-02 $35.82 $35.88 $35.74 $35.76 $32.42 14,791
2017-09-29 $35.35 $35.62 $35.35 $35.61 $32.28 8,870
2017-09-28 $35.20 $35.28 $35.10 $35.19 $31.90 10,098
2017-09-27 $35.40 $35.40 $35.27 $35.38 $32.08 12,333
2017-09-26 $35.43 $35.43 $35.16 $35.22 $31.93 12,086
2017-09-25 $35.56 $35.56 $35.00 $35.07 $31.80 36,660
2017-09-22 $36.09 $36.09 $35.97 $36.00 $32.64 17,831
2017-09-21 $36.24 $36.29 $36.15 $36.23 $32.85 10,344
2017-09-20 $36.41 $36.41 $36.17 $36.26 $32.88 15,597
2017-09-19 $36.22 $36.22 $36.10 $36.17 $32.80 13,865
2017-09-18 $36.24 $36.31 $36.20 $36.31 $32.92 18,384
2017-09-15 $35.97 $36.08 $35.90 $36.07 $32.70 28,198
2017-09-14 $35.89 $35.91 $35.79 $35.82 $32.48 8,858
2017-09-13 $35.95 $36.02 $35.93 $35.98 $32.62 21,026
2017-09-12 $35.86 $35.98 $35.84 $35.96 $32.60 11,803
2017-09-11 $35.80 $35.90 $35.72 $35.84 $32.50 34,776
2017-09-08 $35.79 $35.79 $35.49 $35.49 $32.18 35,750
2017-09-07 $35.68 $35.68 $35.53 $35.66 $32.33 69,096
2017-09-06 $35.55 $35.56 $35.42 $35.52 $32.21 67,617
2017-09-05 $35.53 $35.59 $35.31 $35.40 $32.10 26,375
2017-09-01 $35.54 $35.61 $35.44 $35.60 $32.28 16,958
2017-08-31 $35.36 $35.44 $35.30 $35.39 $32.09 19,385
2017-08-30 $35.21 $35.33 $35.20 $35.29 $32.00 10,960
2017-08-29 $35.05 $35.21 $34.91 $35.16 $31.88 18,318
2017-08-28 $35.39 $35.39 $35.06 $35.15 $31.87 61,820
2017-08-25 $35.02 $35.09 $34.96 $35.00 $31.73 1,513
2017-08-24 $34.58 $34.58 $34.50 $34.54 $31.32 1,468
2017-08-23 $34.43 $34.66 $34.43 $34.63 $31.40 5,620
2017-08-22 $34.44 $34.59 $34.39 $34.53 $31.31 10,186
2017-08-21 $34.07 $34.23 $34.07 $34.23 $31.03 16,826
2017-08-18 $33.84 $33.84 $33.84 $33.84 $30.68 27
2017-08-17 $34.09 $34.09 $33.84 $33.84 $30.68 869
2017-08-16 $33.95 $34.06 $33.95 $34.01 $30.84 7,904
2017-08-15 $33.69 $33.69 $33.57 $33.59 $30.46 7,057
2017-08-14 $33.71 $33.71 $33.61 $33.69 $30.55 1,551
2017-08-11 $33.13 $33.20 $33.05 $33.20 $30.10 2,940
2017-08-10 $34.00 $34.00 $33.45 $33.45 $30.33 18,996
2017-08-09 $34.27 $34.31 $34.12 $34.31 $31.11 12,513
2017-08-08 $34.26 $34.39 $34.26 $34.31 $31.11 9,849
2017-08-07 $34.01 $34.06 $33.91 $34.06 $30.88 6,424
2017-08-04 $33.77 $33.77 $33.68 $33.72 $30.57 7,053
2017-08-03 $33.66 $33.78 $33.64 $33.75 $30.60 2,193
2017-08-02 $34.07 $34.07 $33.77 $33.86 $30.70 3,744
2017-08-01 $34.28 $34.28 $34.02 $34.11 $30.93 18,100
2017-07-31 $33.99 $33.99 $33.80 $33.85 $30.69 5,622
2017-07-28 $33.57 $33.65 $33.42 $33.65 $30.51 1,237
2017-07-27 $33.54 $33.58 $33.23 $33.25 $30.15 3,112
2017-07-26 $33.05 $33.29 $33.05 $33.29 $30.18 952
2017-07-25 $33.30 $33.30 $33.20 $33.20 $30.10 2,842
2017-07-24 $33.33 $33.33 $33.25 $33.27 $30.16 1,069
2017-07-21 $33.13 $33.13 $33.06 $33.12 $30.03 4,260
2017-07-20 $33.29 $33.29 $33.16 $33.16 $30.06 2,410
2017-07-19 $33.10 $33.18 $33.10 $33.18 $30.08 2,270
2017-07-18 $32.50 $32.63 $32.49 $32.63 $29.59 2,307
2017-07-17 $32.64 $32.64 $32.46 $32.50 $29.47 5,574
2017-07-14 $32.78 $32.92 $32.77 $32.91 $29.84 9,892
2017-07-13 $32.48 $32.48 $32.45 $32.47 $29.44 1,005
2017-07-12 $32.24 $32.43 $32.24 $32.43 $29.40 4,096
2017-07-11 $32.00 $32.04 $31.88 $32.04 $29.05 1,965
2017-07-10 $31.24 $31.61 $31.24 $31.57 $28.62 2,301
2017-07-07 $31.45 $31.56 $31.45 $31.53 $28.59 1,564
2017-07-06 $31.51 $31.56 $31.47 $31.47 $28.53 3,731
2017-07-05 $31.61 $31.71 $31.61 $31.71 $28.75 2,086
2017-07-03 $32.00 $32.00 $31.69 $31.71 $28.75 1,245
2017-06-30 $31.69 $31.74 $31.61 $31.73 $28.77 7,265
2017-06-29 $31.74 $31.74 $31.42 $31.45 $28.52 1,941
2017-06-28 $31.62 $31.74 $31.62 $31.74 $28.78 1,472
2017-06-27 $31.75 $31.75 $31.64 $31.64 $28.69 1,901
2017-06-26 $31.86 $31.86 $31.69 $31.82 $28.85 3,385
2017-06-23 $31.47 $31.50 $31.43 $31.50 $28.56 1,008
2017-06-22 $31.40 $31.40 $31.30 $31.37 $28.44 2,343
2017-06-21 $31.19 $31.19 $31.19 $31.19 $28.28 265
2017-06-20 $31.10 $31.10 $30.98 $30.98 $28.09 1,949
2017-06-19 $31.12 $31.20 $31.10 $31.20 $28.29 2,179
2017-06-16 $30.63 $30.63 $30.63 $30.63 $27.77 420
2017-06-15 $30.64 $30.66 $30.64 $30.66 $27.80 664
2017-06-14 $31.17 $31.17 $31.06 $31.08 $28.18 5,461
2017-06-13 $31.19 $31.19 $31.15 $31.17 $28.26 1,911
2017-06-12 $30.90 $31.10 $30.90 $30.95 $28.06 5,829
2017-06-09 $31.48 $31.48 $31.35 $31.35 $28.42 1,401
2017-06-08 $31.33 $31.44 $31.31 $31.44 $28.51 1,454
2017-06-07 $30.97 $30.98 $30.92 $30.92 $28.04 2,131
2017-06-06 $30.65 $30.84 $30.65 $30.84 $27.96 5,152
2017-06-05 $30.57 $30.57 $30.57 $30.57 $27.72 245
2017-06-02 $30.62 $30.62 $30.62 $30.62 $27.76 106
2017-06-01 $30.60 $30.65 $30.60 $30.65 $27.79 439
2017-05-31 $30.66 $30.66 $30.42 $30.42 $27.58 2,675
2017-05-30 $30.42 $30.55 $30.42 $30.54 $27.69 1,681
2017-05-26 $30.53 $30.53 $30.46 $30.49 $27.65 1,200
2017-05-25 $30.63 $30.63 $30.35 $30.51 $27.66 13,807
2017-05-24 $29.90 $29.97 $29.90 $29.96 $27.16 2,644
2017-05-23 $30.10 $30.10 $29.96 $29.96 $27.16 3,185
2017-05-22 $29.99 $30.08 $29.99 $30.05 $27.25 2,040
2017-05-19 $29.87 $29.92 $29.86 $29.88 $27.09 2,162
2017-05-18 $29.39 $29.63 $29.39 $29.60 $26.84 2,156
2017-05-17 $29.68 $29.68 $29.68 $29.68 $26.91 1,050
2017-05-16 $29.90 $29.94 $29.89 $29.94 $27.14 3,549
2017-05-15 $29.67 $29.70 $29.67 $29.70 $26.93 699
2017-05-12 $29.50 $29.51 $29.50 $29.51 $26.75 260
2017-05-11 $29.36 $29.36 $29.14 $29.14 $26.42 1,726
2017-05-10 $29.19 $29.24 $29.18 $29.24 $26.51 2,650
2017-05-09 $29.21 $29.22 $29.17 $29.19 $26.47 1,713
2017-05-08 $28.95 $28.95 $28.81 $28.89 $26.19 6,977
2017-05-05 $28.93 $28.93 $28.88 $28.88 $26.18 899
2017-05-04 $28.99 $28.99 $28.98 $28.98 $26.28 471
2017-05-03 $29.23 $29.23 $29.23 $29.23 $26.50 552
2017-05-02 $29.57 $29.57 $29.57 $29.57 $26.81 1,706
2017-05-01 $29.53 $29.53 $29.53 $29.53 $26.77 4
2017-04-28 $29.53 $29.53 $29.53 $29.53 $26.77 8
2017-04-27 $29.45 $29.45 $29.45 $29.45 $26.71 0
2017-04-26 $29.45 $29.45 $29.45 $29.45 $26.71 0
2017-04-25 $29.43 $29.47 $29.43 $29.45 $26.71 524
2017-04-24 $29.18 $29.18 $29.18 $29.18 $26.46 207
2017-04-21 $29.17 $29.18 $29.17 $29.18 $26.46 458
2017-04-20 $29.02 $29.02 $29.02 $29.02 $26.31 20
2017-04-19 $29.01 $29.03 $29.01 $29.02 $26.31 913
2017-04-18 $29.05 $29.05 $29.00 $29.00 $26.29 7
2017-04-17 $29.39 $29.39 $29.39 $29.39 $26.65 124
2017-04-13 $29.40 $29.40 $29.40 $29.40 $26.66 197
2017-04-12 $29.35 $29.40 $29.35 $29.40 $26.66 306
2017-04-11 $29.39 $29.39 $29.39 $29.39 $26.65 23
2017-04-10 $29.39 $29.39 $29.39 $29.39 $26.65 1
2017-04-07 $29.47 $29.56 $29.47 $29.56 $26.80 540
2017-04-06 $29.49 $29.49 $29.47 $29.47 $26.72 655
2017-04-05 $29.25 $29.25 $29.25 $29.25 $26.52 0
2017-04-04 $29.25 $29.25 $29.25 $29.25 $26.52 11
2017-04-03 $29.25 $29.25 $29.25 $29.25 $26.52 2
2017-03-31 $29.10 $29.10 $29.10 $29.10 $26.38 239
2017-03-30 $29.36 $29.36 $29.36 $29.36 $26.62 0
2017-03-29 $29.35 $29.36 $29.35 $29.36 $26.62 727
2017-03-28 $29.51 $29.51 $29.51 $29.51 $26.76 1
2017-03-27 $29.51 $29.51 $29.51 $29.51 $26.76 7
2017-03-24 $29.62 $29.62 $29.51 $29.51 $26.76 606
2017-03-23 $29.36 $29.36 $29.36 $29.36 $26.62 0
2017-03-22 $29.25 $29.36 $29.20 $29.36 $26.62 1,200
2017-03-21 $29.37 $29.37 $29.28 $29.28 $26.55 8,929
2017-03-20 $29.28 $29.28 $29.28 $29.28 $26.55 0
2017-03-17 $29.28 $29.28 $29.28 $29.28 $26.55 1
2017-03-16 $29.00 $29.00 $29.00 $29.00 $26.29 4
2017-03-15 $28.90 $29.00 $28.90 $29.00 $26.29 1,097
2017-03-14 $28.83 $28.88 $28.81 $28.82 $26.13 19,160
2017-03-13 $28.83 $28.83 $28.83 $28.83 $26.14 398
2017-03-10 $28.74 $28.74 $28.74 $28.74 $26.06 0
2017-03-09 $28.74 $28.74 $28.74 $28.74 $26.06 1
2017-03-08 $28.74 $28.74 $28.74 $28.74 $26.06 1
2017-03-07 $28.74 $28.74 $28.74 $28.74 $26.06 354
2017-03-06 $28.55 $28.55 $28.55 $28.55 $25.88 17
2017-03-03 $28.55 $28.55 $28.55 $28.55 $25.88 2
2017-03-02 $28.72 $28.72 $28.53 $28.55 $25.88 862
2017-03-01 $28.95 $28.95 $28.95 $28.95 $26.25 118
2017-02-28 $28.90 $28.90 $28.83 $28.83 $26.14 1,135
2017-02-27 $28.86 $28.86 $28.80 $28.80 $26.11 783
2017-02-24 $29.25 $29.25 $29.25 $29.25 $26.52 0
2017-02-23 $29.40 $29.40 $29.25 $29.25 $26.52 1,332
2017-02-22 $29.23 $29.25 $29.23 $29.25 $26.52 286
2017-02-21 $29.00 $29.07 $29.00 $29.03 $26.32 2,451
2017-02-17 $28.68 $28.68 $28.66 $28.66 $25.99 900
2017-02-16 $28.93 $28.93 $28.85 $28.85 $26.16 779
2017-02-15 $28.76 $28.76 $28.70 $28.75 $26.07 606
2017-02-14 $28.52 $28.52 $28.52 $28.52 $25.86 452
2017-02-13 $28.49 $28.49 $28.49 $28.49 $25.83 86
2017-02-10 $28.51 $28.51 $28.49 $28.49 $25.83 9
2017-02-09 $27.95 $27.95 $27.95 $27.95 $25.34 72
2017-02-08 $27.95 $27.95 $27.95 $27.95 $25.34 28
2017-02-07 $27.96 $27.96 $27.95 $27.95 $25.34 906
2017-02-06 $28.10 $28.10 $28.10 $28.10 $25.48 131
2017-02-03 $28.00 $28.00 $28.00 $28.00 $25.39 500
2017-02-02 $28.09 $28.09 $28.03 $28.03 $25.41 586
2017-02-01 $27.99 $27.99 $27.99 $27.99 $25.38 100
2017-01-31 $27.96 $27.97 $27.96 $27.97 $25.36 307
2017-01-30 $27.87 $27.95 $27.87 $27.95 $25.34 7,110
2017-01-27 $27.99 $28.01 $27.99 $28.00 $25.39 2,430
2017-01-26 $28.01 $28.01 $28.01 $28.01 $25.40 131
2017-01-25 $27.91 $27.99 $27.91 $27.99 $25.38 867
2017-01-24 $27.73 $27.73 $27.73 $27.73 $25.14 59
2017-01-23 $27.60 $27.73 $27.58 $27.73 $25.14 743
2017-01-20 $27.48 $27.51 $27.48 $27.51 $24.94 200
2017-01-19 $27.46 $27.46 $27.46 $27.46 $24.90 94
2017-01-18 $27.48 $27.48 $27.46 $27.46 $24.90 200
2017-01-17 $27.38 $27.42 $27.35 $27.35 $24.80 1,320
2017-01-13 $27.34 $27.41 $27.34 $27.41 $24.85 4,041
2017-01-12 $27.22 $27.29 $27.20 $27.28 $24.73 910
2017-01-11 $27.39 $27.39 $27.22 $27.27 $24.73 700
2017-01-10 $27.35 $27.47 $27.33 $27.47 $24.91 1,241
2017-01-09 $27.12 $27.13 $27.12 $27.13 $24.60 370
2017-01-06 $27.30 $27.30 $27.04 $27.10 $24.57 3,817
2017-01-05 $27.20 $27.28 $27.20 $27.28 $24.73 1,489
2017-01-04 $26.84 $26.91 $26.84 $26.89 $24.38 1,138
2017-01-03 $26.54 $26.54 $26.40 $26.40 $23.94 920
2016-12-30 $26.21 $26.22 $26.19 $26.19 $23.75 618
2016-12-29 $26.27 $26.27 $26.25 $26.27 $23.82 4,254
2016-12-28 $26.05 $26.05 $26.00 $26.00 $23.57 1,912
2016-12-27 $26.07 $26.07 $25.90 $25.98 $23.56 2,867
2016-12-23 $28.94 $28.94 $28.83 $28.84 $23.45 1,064
2016-12-22 $29.24 $29.24 $29.24 $29.24 $23.77 91
2016-12-21 $29.31 $29.31 $29.24 $29.24 $23.77 1,911
2016-12-20 $29.18 $29.20 $29.18 $29.20 $23.74 531
2016-12-19 $29.13 $29.26 $29.13 $29.26 $23.79 777
2016-12-16 $29.36 $29.36 $29.25 $29.25 $23.78 361
2016-12-15 $29.14 $29.46 $29.14 $29.46 $23.95 629
2016-12-14 $29.96 $29.96 $29.96 $29.96 $24.37 175
2016-12-13 $30.17 $30.20 $30.17 $30.20 $24.56 728
2016-12-12 $30.39 $30.39 $29.90 $29.90 $24.31 4,649
2016-12-09 $30.71 $30.76 $30.71 $30.76 $25.01 508
2016-12-08 $30.74 $30.74 $30.74 $30.74 $25.00 1,874
2016-12-07 $30.80 $30.85 $30.80 $30.85 $25.09 352
2016-12-06 $30.53 $30.53 $30.53 $30.53 $24.83 176
2016-12-05 $31.16 $31.16 $31.16 $31.16 $25.34 85
2016-12-02 $31.16 $31.16 $31.16 $31.16 $25.34 2
2016-12-01 $31.20 $31.21 $31.13 $31.16 $25.34 1,301
2016-11-30 $31.19 $31.19 $31.18 $31.18 $25.35 253
2016-11-29 $31.12 $31.12 $31.12 $31.12 $25.31 80
2016-11-28 $30.93 $31.12 $30.93 $31.12 $25.31 2,935
2016-11-25 $30.51 $30.51 $30.51 $30.51 $24.81 0
2016-11-23 $30.51 $30.51 $30.51 $30.51 $24.81 590
2016-11-22 $30.66 $30.66 $30.62 $30.62 $24.90 1,089
2016-11-21 $30.38 $30.38 $30.38 $30.38 $24.70 432
2016-11-18 $30.13 $30.13 $30.13 $30.13 $24.50 0
2016-11-17 $30.13 $30.13 $30.13 $30.13 $24.50 65
2016-11-16 $30.13 $30.13 $30.13 $30.13 $24.50 111
2016-11-15 $30.27 $30.29 $30.27 $30.29 $24.63 201
2016-11-14 $30.08 $30.08 $30.00 $30.00 $24.39 1,033
2016-11-11 $30.07 $30.07 $30.07 $30.07 $24.45 417
2016-11-10 $30.55 $30.55 $30.29 $30.29 $24.63 512
2016-11-09 $30.62 $30.70 $30.54 $30.56 $24.85 1,135
2016-11-08 $30.69 $31.08 $30.69 $31.08 $25.27 766
2016-11-07 $30.53 $30.53 $30.53 $30.53 $24.83 63
2016-11-04 $30.53 $30.53 $30.53 $30.53 $24.83 0
2016-11-03 $30.55 $30.55 $30.53 $30.53 $24.83 264
2016-11-02 $30.83 $30.83 $30.83 $30.83 $25.07 0
2016-11-01 $30.82 $30.83 $30.82 $30.83 $25.07 1,407
2016-10-31 $30.92 $30.92 $30.92 $30.92 $25.14 10
2016-10-28 $30.92 $30.92 $30.92 $30.92 $25.14 209
2016-10-27 $31.12 $31.12 $31.12 $31.12 $25.31 0
2016-10-26 $31.12 $31.12 $31.12 $31.12 $25.31 106
2016-10-25 $31.07 $31.07 $31.07 $31.07 $25.26 4
2016-10-24 $31.07 $31.07 $31.07 $31.07 $25.26 101
2016-10-21 $31.26 $31.26 $31.26 $31.26 $25.42 0
2016-10-20 $31.26 $31.26 $31.26 $31.26 $25.42 91
2016-10-19 $31.26 $31.26 $31.26 $31.26 $25.42 240
2016-10-18 $30.80 $30.80 $30.80 $30.80 $25.04 1
2016-10-17 $30.64 $30.80 $30.64 $30.80 $25.04 671
2016-10-14 $30.78 $30.78 $30.78 $30.78 $25.03 14
2016-10-13 $30.59 $30.78 $30.59 $30.78 $25.03 1,586
2016-10-12 $31.19 $31.19 $31.19 $31.19 $25.36 4
2016-10-11 $31.24 $31.24 $31.18 $31.19 $25.36 967
2016-10-10 $31.42 $31.42 $31.42 $31.42 $25.55 0
2016-10-07 $31.42 $31.42 $31.42 $31.42 $25.55 99
2016-10-06 $31.42 $31.42 $31.42 $31.42 $25.55 0
2016-10-05 $31.41 $31.42 $31.41 $31.42 $25.55 412
2016-10-04 $31.10 $31.10 $31.10 $31.10 $25.29 101
2016-10-03 $31.11 $31.11 $31.10 $31.10 $25.29 750
2016-09-30 $31.19 $31.19 $31.19 $31.19 $25.36 281
2016-09-29 $31.15 $31.15 $31.15 $31.15 $25.33 201
2016-09-28 $31.10 $31.26 $31.03 $31.14 $25.32 1,420
2016-09-27 $31.04 $31.14 $31.04 $31.10 $25.29 5,786
2016-09-26 $30.85 $30.86 $30.78 $30.79 $25.04 3,217
2016-09-23 $31.40 $31.45 $31.40 $31.45 $25.57 1,480
2016-09-22 $31.74 $31.80 $31.72 $31.80 $25.86 2,028
2016-09-21 $31.31 $31.34 $31.28 $31.28 $25.44 2,330
2016-09-20 $31.15 $31.16 $31.07 $31.09 $25.28 1,000
2016-09-19 $31.10 $31.22 $31.10 $31.11 $25.30 2,521
2016-09-16 $31.13 $31.13 $31.13 $31.13 $25.31 58
2016-09-15 $30.94 $31.13 $30.94 $31.13 $25.31 14,800
2016-09-14 $30.82 $30.82 $30.67 $30.67 $24.94 300
2016-09-13 $30.80 $30.80 $30.80 $30.80 $25.04 210
2016-09-12 $30.62 $31.16 $30.59 $31.16 $25.34 6,067
2016-09-09 $31.39 $31.39 $31.08 $31.15 $25.33 14,585
2016-09-08 $31.68 $31.68 $31.68 $31.68 $25.76 10
2016-09-07 $31.68 $31.68 $31.68 $31.68 $25.76 5
2016-09-06 $31.68 $31.68 $31.68 $31.68 $25.76 773
2016-09-02 $31.09 $31.09 $31.06 $31.09 $25.28 1,805
2016-09-01 $30.75 $30.75 $30.74 $30.74 $25.00 817
2016-08-31 $30.76 $30.76 $30.64 $30.70 $24.96 1,516
2016-08-30 $30.59 $30.59 $30.59 $30.59 $24.87 44
2016-08-29 $30.59 $30.59 $30.59 $30.59 $24.87 0
2016-08-26 $30.59 $30.59 $30.59 $30.59 $24.87 0
2016-08-25 $30.45 $30.59 $30.45 $30.59 $24.87 1,129
2016-08-24 $30.74 $30.74 $30.74 $30.74 $25.00 142
2016-08-23 $30.96 $30.96 $30.96 $30.96 $25.17 0
2016-08-22 $30.96 $30.96 $30.96 $30.96 $25.17 50
2016-08-19 $30.96 $30.96 $30.96 $30.96 $25.17 65
2016-08-18 $30.96 $30.96 $30.96 $30.96 $25.17 6
2016-08-17 $31.07 $31.07 $30.94 $30.96 $25.17 922
2016-08-16 $31.24 $31.26 $31.24 $31.26 $25.42 600
2016-08-15 $30.53 $30.53 $30.53 $30.53 $24.83 0
2016-08-12 $30.53 $30.53 $30.53 $30.53 $24.83 150
2016-08-11 $30.05 $30.16 $30.04 $30.15 $24.52 900
2016-08-10 $29.98 $29.98 $29.98 $29.98 $24.38 0
2016-08-09 $29.90 $29.98 $29.90 $29.98 $24.38 417
2016-08-08 $29.45 $29.45 $29.45 $29.45 $23.95 30
2016-08-05 $29.45 $29.45 $29.45 $29.45 $23.95 134
2016-08-04 $29.10 $29.10 $29.10 $29.10 $23.66 0
2016-08-03 $29.10 $29.10 $29.10 $29.10 $23.66 331
2016-08-02 $28.99 $28.99 $28.95 $28.95 $23.54 397
2016-08-01 $29.05 $29.05 $29.05 $29.05 $23.62 414
2016-07-29 $29.10 $29.22 $29.10 $29.22 $23.76 1,363
2016-07-28 $29.24 $29.24 $29.24 $29.24 $23.78 0
2016-07-27 $29.32 $29.32 $29.24 $29.24 $23.78 343
2016-07-26 $29.29 $29.29 $29.29 $29.29 $23.82 43
2016-07-25 $29.29 $29.29 $29.29 $29.29 $23.82 112
2016-07-22 $29.45 $29.45 $29.45 $29.45 $23.95 85
2016-07-21 $29.45 $29.45 $29.45 $29.45 $23.95 190
2016-07-20 $29.36 $29.37 $29.35 $29.37 $23.88 334
2016-07-19 $29.09 $29.09 $29.08 $29.08 $23.65 213
2016-07-18 $29.30 $29.30 $29.30 $29.30 $23.83 176
2016-07-15 $29.42 $29.42 $29.33 $29.33 $23.85 636
2016-07-14 $29.42 $29.42 $29.40 $29.42 $23.92 1,357
2016-07-13 $29.32 $29.32 $29.32 $29.32 $23.84 215
2016-07-12 $29.34 $29.34 $29.34 $29.34 $23.86 275
2016-07-11 $28.75 $28.75 $28.75 $28.75 $23.38 698
2016-07-08 $28.44 $28.44 $28.44 $28.44 $23.13 88
2016-07-07 $28.44 $28.44 $28.44 $28.44 $23.13 50
2016-07-06 $28.44 $28.44 $28.44 $28.44 $23.13 33
2016-07-05 $28.44 $28.44 $28.44 $28.44 $23.13 103
2016-07-01 $28.41 $28.44 $28.41 $28.44 $23.13 1,390
2016-06-30 $28.38 $28.38 $28.38 $28.38 $23.08 100
2016-06-29 $28.10 $28.10 $28.10 $28.10 $22.85 337
2016-06-28 $27.65 $27.65 $27.65 $27.65 $22.48 172
2016-06-27 $27.12 $27.19 $27.01 $27.01 $21.96 817
2016-06-24 $27.40 $27.40 $27.25 $27.25 $22.16 107,466
2016-06-23 $28.02 $28.02 $28.02 $28.02 $22.78 4
2016-06-22 $28.12 $28.13 $28.02 $28.02 $22.78 722
2016-06-21 $27.43 $27.43 $27.43 $27.43 $22.30 6
2016-06-20 $27.43 $27.43 $27.43 $27.43 $22.30 29
2016-06-17 $27.35 $27.43 $27.34 $27.43 $22.30 3,176
2016-06-16 $27.10 $27.48 $27.10 $27.48 $22.35 645
2016-06-15 $27.24 $27.24 $27.24 $27.24 $22.15 0
2016-06-14 $27.08 $27.24 $27.08 $27.24 $22.15 740
2016-06-13 $27.19 $27.19 $27.03 $27.03 $21.98 1,424
2016-06-10 $27.71 $27.77 $27.66 $27.66 $22.49 991
2016-06-09 $28.22 $28.29 $28.19 $28.29 $23.00 1,192
2016-06-08 $28.41 $28.42 $28.41 $28.42 $23.11 200
2016-06-07 $28.50 $28.60 $28.50 $28.55 $23.22 2,326
2016-06-06 $28.41 $28.50 $28.41 $28.48 $23.16 672
2016-06-03 $28.16 $28.25 $28.16 $28.25 $22.97 1,310
2016-06-02 $28.08 $28.08 $28.08 $28.08 $22.83 150
2016-06-01 $27.72 $27.99 $27.72 $27.96 $22.74 790
2016-05-31 $28.10 $28.29 $28.10 $28.29 $23.00 3,654
2016-05-27 $27.27 $27.27 $27.27 $27.27 $22.17 1
2016-05-26 $27.22 $27.27 $27.22 $27.27 $22.17 442
2016-05-25 $27.30 $27.31 $27.17 $27.17 $22.09 767
2016-05-24 $26.88 $26.88 $26.88 $26.88 $21.86 95
2016-05-23 $26.88 $26.88 $26.88 $26.88 $21.86 0
2016-05-20 $26.89 $26.90 $26.88 $26.88 $21.86 1,900
2016-05-19 $26.84 $26.84 $26.84 $26.84 $21.82 27
2016-05-18 $26.64 $26.84 $26.64 $26.84 $21.82 572
2016-05-17 $26.48 $26.48 $26.48 $26.48 $21.53 0
2016-05-16 $26.48 $26.48 $26.48 $26.48 $21.53 70
2016-05-13 $26.76 $26.76 $26.48 $26.48 $21.53 900
2016-05-12 $26.88 $26.88 $26.88 $26.88 $21.86 0
2016-05-11 $26.93 $26.95 $26.88 $26.88 $21.86 2,321
2016-05-10 $26.86 $27.11 $26.86 $27.11 $22.04 3,444
2016-05-09 $26.94 $26.94 $26.71 $26.72 $21.72 1,651
2016-05-06 $27.32 $27.35 $27.27 $27.31 $22.21 1,417
2016-05-05 $27.86 $27.87 $27.86 $27.87 $22.66 327
2016-05-04 $27.74 $27.78 $27.65 $27.65 $22.48 1,492
2016-05-03 $28.00 $28.00 $28.00 $28.00 $22.77 286
2016-05-02 $28.02 $28.02 $27.95 $27.96 $22.74 1,310
2016-04-29 $28.00 $28.06 $27.92 $27.92 $22.70 2,000
2016-04-28 $28.28 $28.28 $28.28 $28.28 $23.00 50
2016-04-27 $28.28 $28.28 $28.28 $28.28 $23.00 241
2016-04-26 $28.36 $28.46 $28.36 $28.40 $23.09 768
2016-04-25 $28.25 $28.25 $28.23 $28.23 $22.96 300
2016-04-22 $28.58 $28.58 $28.37 $28.37 $23.06 1,115
2016-04-21 $28.50 $28.51 $28.49 $28.50 $23.17 1,163
2016-04-20 $28.68 $28.68 $28.62 $28.65 $23.30 2,952
2016-04-19 $29.17 $29.35 $29.17 $29.35 $23.87 729
2016-04-18 $29.16 $29.16 $29.14 $29.14 $23.70 1,002
2016-04-15 $29.12 $29.12 $29.09 $29.12 $23.68 1,788
2016-04-14 $29.31 $29.31 $29.31 $29.31 $23.83 575
2016-04-13 $29.29 $29.43 $29.29 $29.39 $23.90 1,318
2016-04-12 $28.37 $28.71 $28.37 $28.67 $23.31 1,971
2016-04-11 $28.52 $28.54 $28.52 $28.54 $23.20 958
2016-04-08 $28.11 $28.12 $28.11 $28.12 $22.86 602
2016-04-07 $27.97 $27.97 $27.97 $27.97 $22.74 458
2016-04-06 $28.11 $28.45 $28.11 $28.45 $23.13 1,683
2016-04-05 $28.50 $28.50 $28.50 $28.50 $23.17 36
2016-04-04 $28.48 $28.50 $28.48 $28.50 $23.17 500
2016-04-01 $28.30 $28.40 $28.30 $28.40 $23.09 306
2016-03-31 $28.38 $28.57 $28.38 $28.50 $23.17 1,109
2016-03-30 $27.99 $27.99 $27.99 $27.99 $22.76 50
2016-03-29 $27.99 $27.99 $27.99 $27.99 $22.76 200
2016-03-28 $27.47 $27.47 $27.47 $27.47 $22.34 0
2016-03-24 $27.47 $27.47 $27.47 $27.47 $22.34 270
2016-03-23 $28.07 $28.07 $28.00 $28.00 $22.77 1,566
2016-03-22 $28.34 $28.34 $28.34 $28.34 $23.04 400
2016-03-21 $28.34 $28.34 $28.34 $28.34 $23.04 35
2016-03-18 $28.34 $28.34 $28.34 $28.34 $23.04 320
2016-03-17 $27.64 $28.67 $27.64 $27.79 $22.60 1,039
2016-03-16 $27.02 $27.02 $27.02 $27.02 $21.97 7
2016-03-15 $27.03 $27.03 $27.02 $27.02 $21.97 320
2016-03-14 $27.11 $27.18 $27.10 $27.18 $22.10 1,510
2016-03-11 $26.58 $26.58 $26.58 $26.58 $21.62 0
2016-03-10 $26.58 $26.58 $26.58 $26.58 $21.62 1
2016-03-09 $26.66 $26.67 $26.58 $26.58 $21.62 980
2016-03-08 $26.86 $26.86 $26.77 $26.77 $21.77 218
2016-03-07 $27.19 $27.19 $27.19 $27.19 $22.11 500
2016-03-04 $27.08 $27.34 $27.08 $27.24 $22.15 1,126
2016-03-03 $26.63 $26.63 $26.63 $26.63 $21.65 0
2016-03-02 $26.63 $26.63 $26.63 $26.63 $21.65 106
2016-03-01 $25.99 $26.02 $25.99 $26.02 $21.16 731
2016-02-29 $25.50 $25.52 $25.48 $25.52 $20.75 2,541
2016-02-26 $25.83 $25.83 $25.83 $25.83 $21.00 100
2016-02-25 $25.23 $25.44 $25.23 $25.44 $20.69 3,419
2016-02-24 $25.99 $25.99 $25.99 $25.99 $21.13 40,056
2016-02-23 $26.54 $26.54 $26.21 $26.22 $21.32 12,476
2016-02-22 $26.92 $26.96 $26.92 $26.96 $21.92 540
2016-02-19 $26.18 $26.22 $26.18 $26.22 $21.32 823
2016-02-18 $26.22 $26.22 $26.21 $26.21 $21.31 566
2016-02-17 $25.82 $25.82 $25.82 $25.82 $21.00 10
2016-02-16 $25.62 $25.82 $25.62 $25.82 $21.00 1,015
2016-02-12 $24.29 $24.29 $24.29 $24.29 $19.75 312
2016-02-11 $24.57 $24.57 $24.57 $24.57 $19.98 0
2016-02-10 $24.57 $24.57 $24.57 $24.57 $19.98 118
2016-02-09 $24.00 $24.28 $24.00 $24.28 $19.74 3,330
2016-02-08 $24.53 $24.53 $24.33 $24.33 $19.78 517
2016-02-05 $24.89 $24.89 $24.89 $24.89 $20.24 541
2016-02-04 $25.30 $25.30 $25.30 $25.30 $20.57 623
2016-02-03 $24.84 $24.84 $24.84 $24.84 $20.20 500
2016-02-02 $25.08 $25.10 $24.99 $25.00 $20.33 690
2016-02-01 $24.98 $25.00 $24.93 $25.00 $20.33 601
2016-01-29 $25.45 $25.45 $25.45 $25.45 $20.69 176
2016-01-28 $25.02 $25.02 $24.81 $24.81 $20.17 770
2016-01-27 $26.20 $26.20 $26.20 $26.20 $21.30 26
2016-01-26 $26.20 $26.20 $26.20 $26.20 $21.30 20
2016-01-25 $26.20 $26.20 $26.20 $26.20 $21.30 0
2016-01-22 $26.14 $26.20 $26.14 $26.20 $21.30 1,155
2016-01-21 $25.46 $25.85 $25.46 $25.85 $21.02 512
2016-01-20 $25.53 $25.53 $25.30 $25.39 $20.65 4,462
2016-01-19 $26.42 $26.46 $26.42 $26.46 $21.51 836
2016-01-15 $25.45 $25.45 $25.11 $25.42 $20.67 21,546
2016-01-14 $26.88 $26.90 $26.88 $26.90 $21.87 380
2016-01-13 $26.92 $26.92 $26.92 $26.92 $21.89 128
2016-01-12 $27.17 $27.21 $26.88 $26.92 $21.89 2,104
2016-01-11 $27.06 $27.06 $26.68 $26.68 $21.69 260
2016-01-08 $27.66 $27.73 $27.21 $27.21 $22.13 1,971
2016-01-07 $27.79 $28.09 $27.34 $27.40 $22.28 3,300
2016-01-06 $29.00 $29.00 $28.93 $28.93 $23.52 856
2016-01-05 $29.35 $29.35 $29.20 $29.22 $23.76 8,927
2016-01-04 $28.96 $28.96 $28.86 $28.88 $23.48 1,137
2015-12-31 $31.01 $31.08 $31.01 $31.01 $25.22 856
2015-12-30 $31.20 $31.20 $31.18 $31.18 $25.35 270
2015-12-29 $31.53 $31.53 $31.42 $31.44 $25.57 7,375
2015-12-28 $31.15 $31.15 $31.15 $31.15 $25.33 350
2015-12-24 $31.75 $32.01 $31.75 $32.01 $26.03 620
2015-12-23 $32.04 $32.05 $32.04 $32.05 $26.06 1,182
2015-12-22 $31.97 $32.11 $31.82 $32.06 $26.07 3,081
2015-12-21 $31.67 $31.78 $31.67 $31.78 $25.84 1,409
2015-12-18 $31.15 $31.15 $31.15 $31.15 $25.33 0
2015-12-17 $31.28 $31.28 $31.15 $31.15 $25.33 611
2015-12-16 $31.68 $32.64 $30.94 $31.15 $25.33 1,386
2015-12-15 $35.15 $35.15 $35.15 $35.15 $25.09 703
2015-12-14 $34.52 $34.52 $34.52 $34.52 $24.64 294
2015-12-11 $34.07 $34.07 $33.82 $33.82 $24.14 1,417
2015-12-10 $35.24 $35.24 $35.24 $35.24 $25.15 0
2015-12-09 $35.24 $35.24 $35.24 $35.24 $25.15 303
2015-12-08 $35.66 $35.66 $35.66 $35.66 $25.45 103
2015-12-07 $35.66 $35.66 $35.66 $35.66 $25.45 300
2015-12-04 $35.64 $35.90 $35.64 $35.90 $25.62 1,006
2015-12-03 $35.68 $35.77 $35.68 $35.77 $25.53 477
2015-12-02 $36.06 $36.07 $36.06 $36.06 $25.74 941
2015-12-01 $35.67 $35.72 $35.66 $35.66 $25.45 860
2015-11-30 $35.24 $35.24 $35.23 $35.23 $25.15 388
2015-11-27 $34.97 $35.24 $34.94 $34.94 $24.94 2,290
2015-11-25 $36.87 $36.87 $36.86 $36.86 $26.30 640
2015-11-24 $36.25 $36.64 $36.25 $36.57 $26.10 3,298
2015-11-23 $36.65 $36.65 $36.65 $36.65 $26.16 168
2015-11-20 $36.97 $37.02 $36.97 $37.01 $26.41 921
2015-11-19 $36.25 $36.25 $36.25 $36.25 $25.87 91
2015-11-18 $35.83 $36.25 $35.83 $36.25 $25.87 603
2015-11-17 $36.25 $36.25 $36.25 $36.25 $25.87 203
2015-11-16 $36.28 $36.30 $36.24 $36.30 $25.91 1,655
2015-11-13 $36.59 $36.59 $36.59 $36.59 $26.11 0
2015-11-12 $36.59 $36.59 $36.59 $36.59 $26.11 0
2015-11-11 $36.59 $36.59 $36.59 $36.59 $26.11 0
2015-11-10 $36.59 $36.59 $36.59 $36.59 $26.11 468
2015-11-09 $36.40 $36.40 $36.34 $36.34 $25.94 574
2015-11-06 $36.30 $36.66 $36.30 $36.66 $26.16 4,393
2015-11-05 $36.41 $36.41 $36.28 $36.28 $25.89 885
2015-11-04 $36.05 $36.11 $36.01 $36.01 $25.70 5,147
2015-11-03 $34.80 $34.80 $34.80 $34.80 $24.83 287
2015-11-02 $34.96 $34.96 $34.96 $34.96 $24.95 3
2015-10-30 $35.04 $35.04 $34.94 $34.96 $24.95 3,304
2015-10-29 $34.82 $34.86 $34.82 $34.86 $24.88 250
2015-10-28 $34.98 $34.98 $34.90 $34.90 $24.91 700
2015-10-27 $35.24 $35.36 $35.19 $35.23 $25.14 3,620
2015-10-26 $35.45 $35.45 $35.44 $35.44 $25.29 1,338
2015-10-23 $36.22 $36.22 $36.22 $36.22 $25.85 382
2015-10-22 $34.98 $34.98 $34.96 $34.96 $24.95 1,816
2015-10-21 $34.13 $34.13 $34.02 $34.13 $24.36 2,893
2015-10-20 $34.83 $34.83 $34.83 $34.83 $24.86 139
2015-10-19 $34.83 $34.83 $34.83 $34.83 $24.86 200
2015-10-16 $35.00 $35.25 $34.99 $35.25 $25.16 10,873
2015-10-15 $34.81 $34.81 $34.81 $34.81 $24.84 291
2015-10-14 $33.70 $33.70 $33.70 $33.70 $24.05 107
2015-10-13 $34.00 $34.00 $33.95 $33.95 $24.23 1,133
2015-10-12 $34.08 $34.16 $34.08 $34.08 $24.32 947
2015-10-09 $33.30 $33.37 $33.30 $33.37 $23.82 1,155
2015-10-08 $33.11 $33.11 $32.89 $32.89 $23.47 1,202
2015-10-07 $33.68 $33.68 $33.67 $33.68 $24.04 1,550
2015-10-06 $32.98 $32.98 $32.98 $32.98 $23.54 30
2015-10-05 $32.93 $33.03 $32.91 $32.98 $23.54 2,486
2015-10-02 $31.89 $31.89 $31.89 $31.89 $22.76 383
2015-10-01 $30.80 $30.80 $30.80 $30.80 $21.98 0
2015-09-30 $30.80 $30.80 $30.80 $30.80 $21.98 3
2015-09-29 $30.61 $30.83 $30.61 $30.80 $21.98 1,425
2015-09-28 $30.80 $30.83 $30.65 $30.69 $21.90 600
2015-09-25 $31.08 $31.08 $31.00 $31.00 $22.12 372
2015-09-24 $31.00 $31.25 $31.00 $31.25 $22.30 1,692
2015-09-23 $31.33 $31.37 $31.32 $31.37 $22.39 2,100
2015-09-22 $31.28 $31.47 $31.28 $31.47 $22.46 495
2015-09-21 $31.93 $31.97 $31.75 $31.78 $22.68 6,232
2015-09-18 $31.25 $31.25 $30.94 $30.94 $22.08 2,878
2015-09-17 $31.28 $31.55 $31.21 $31.36 $22.38 5,663
2015-09-16 $31.88 $32.18 $31.88 $32.18 $22.97 550
2015-09-15 $30.17 $30.34 $30.17 $30.34 $21.65 1,666
2015-09-14 $30.59 $30.78 $30.59 $30.71 $21.92 903
2015-09-11 $31.67 $31.67 $31.67 $31.67 $22.60 200
2015-09-10 $31.74 $32.00 $31.74 $31.94 $22.80 2,630
2015-09-09 $31.59 $31.59 $31.39 $31.39 $22.40 895
2015-09-08 $30.63 $31.87 $30.63 $31.86 $22.74 1,915
2015-09-04 $29.68 $29.68 $29.18 $29.18 $20.83 1,224
2015-09-03 $30.62 $30.62 $30.28 $30.28 $21.61 500
2015-09-02 $30.14 $30.14 $29.68 $29.97 $21.39 3,387

Xtrackers MSCI All China Equity ETF (CN) News Headlines

Recent Xtrackers MSCI All China Equity ETF (CN) News
Similar Companies to Xtrackers MSCI All China Equity ETF (CN) 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.