Global X DAX Germany ETF (DAX) Exchange: NASDAQ

Data as of May 20, 2022

$26.40 ($0.11) 0.42%

Global X DAX Germany ETF - Daily Information
Click for more stock information on Global X DAX Germany ETF.
Daily Information Data
Date May 20, 2022
Open $26.64
Previous Close $26.40
High $26.64
Low $26.05
Adjusted Open $26.64
Previous Adjusted Close $26.40
Adjusted High $26.64
Adjusted Low $26.05

About Global X DAX Germany ETF (DAX)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund's investment objective and Underlying Index may be changed without shareholder approval.  The Index tracks the segment of the largest and most actively traded companies - known as blue chips - on the German equities market. The Index contains the shares of among the 30 largest German companies in terms of liquidity and free-float market capitalization admitted to the Frankfurt Stock Exchange in the Prime Standard segment. Liquidity is defined as book order volume, which is the sum of the daily turnover over the prior 12-month period. The Prime Standard segment is a market segment of the Frankfurt Stock Exchange which includes companies with higher transparency and reporting standards than those of the General Standard, which is the minimum reporting standard currently required by EU-regulation. The 30 stocks contained in the Index generally represent about 80% of the market capitalization listed in Germany.  The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X DAX Germany ETF (DAX)

Date Open High Low Close Adj.Close Volume
2022-05-20 $26.64 $26.64 $26.05 $26.40 $26.40 20,334
2022-05-19 $25.84 $26.36 $25.84 $26.29 $26.29 82,572
2022-05-18 $26.44 $26.47 $25.89 $25.89 $25.89 40,526
2022-05-17 $26.60 $26.78 $26.42 $26.71 $26.71 123,457
2022-05-16 $25.80 $26.07 $25.69 $26.03 $26.03 11,765
2022-05-13 $25.70 $26.08 $25.70 $25.99 $25.99 10,633
2022-05-12 $25.25 $25.62 $25.07 $25.35 $25.35 20,247
2022-05-11 $25.64 $26.05 $25.47 $25.47 $25.47 17,058
2022-05-10 $25.85 $25.87 $25.37 $25.64 $25.64 35,179
2022-05-09 $25.34 $25.57 $25.17 $25.19 $25.19 12,953
2022-05-06 $25.94 $25.99 $25.58 $25.76 $25.76 18,234
2022-05-05 $26.46 $26.50 $25.93 $26.09 $26.09 80,664
2022-05-04 $26.49 $26.96 $26.34 $26.96 $26.96 16,023
2022-05-03 $26.36 $26.38 $26.25 $26.33 $26.33 10,755
2022-05-02 $26.18 $26.33 $25.91 $26.19 $26.19 55,171
2022-04-29 $26.59 $26.79 $26.19 $26.24 $26.24 39,711
2022-04-28 $26.41 $26.48 $25.94 $26.46 $26.46 28,689
2022-04-27 $26.01 $26.21 $25.84 $25.91 $25.91 27,528
2022-04-26 $26.84 $26.84 $25.92 $26.03 $26.03 43,313
2022-04-25 $26.87 $27.14 $26.50 $27.07 $27.07 39,939
2022-04-22 $27.70 $27.70 $27.09 $27.17 $27.17 25,852
2022-04-21 $28.35 $28.38 $27.66 $27.72 $27.72 69,496
2022-04-20 $27.68 $27.91 $27.68 $27.84 $27.84 9,511
2022-04-19 $27.14 $27.52 $27.14 $27.47 $27.47 24,157
2022-04-18 $27.28 $27.41 $27.20 $27.20 $27.20 17,975
2022-04-14 $27.49 $27.49 $27.25 $27.32 $27.32 21,542
2022-04-13 $27.00 $27.49 $27.00 $27.49 $27.49 26,862
2022-04-12 $27.44 $27.64 $27.11 $27.14 $27.14 13,011
2022-04-11 $27.60 $27.78 $27.50 $27.50 $27.50 7,650
2022-04-08 $27.52 $27.83 $27.46 $27.66 $27.66 10,944
2022-04-07 $27.79 $27.80 $27.49 $27.65 $27.65 13,201
2022-04-06 $27.70 $27.73 $27.40 $27.69 $27.69 22,031
2022-04-05 $28.31 $28.45 $28.00 $28.13 $28.13 15,258
2022-04-04 $28.47 $28.67 $28.44 $28.57 $28.57 7,280
2022-04-01 $28.83 $28.83 $28.52 $28.52 $28.52 10,101
2022-03-31 $28.84 $29.07 $28.11 $28.11 $28.11 48,096
2022-03-30 $29.16 $29.24 $28.98 $29.10 $29.10 17,294
2022-03-29 $29.68 $29.81 $29.16 $29.45 $29.45 52,725
2022-03-28 $28.48 $28.65 $28.26 $28.59 $28.59 19,658
2022-03-25 $28.36 $28.43 $28.08 $28.34 $28.34 14,853
2022-03-24 $28.01 $28.27 $27.96 $28.21 $28.21 14,216
2022-03-23 $28.11 $28.25 $27.96 $28.07 $28.07 28,196
2022-03-22 $28.51 $28.69 $28.47 $28.63 $28.63 9,520
2022-03-21 $28.53 $28.53 $28.00 $28.23 $28.23 16,399
2022-03-18 $28.02 $28.68 $28.02 $28.63 $28.63 19,475
2022-03-17 $28.36 $28.83 $28.20 $28.66 $28.66 34,503
2022-03-16 $28.05 $28.79 $27.78 $28.71 $28.71 25,093
2022-03-15 $27.26 $27.56 $27.10 $27.41 $27.41 9,194
2022-03-14 $27.39 $27.61 $26.93 $27.19 $27.19 35,733
2022-03-11 $27.27 $27.27 $26.42 $26.50 $26.50 32,304
2022-03-10 $26.67 $26.83 $26.31 $26.57 $26.57 32,617
2022-03-09 $26.75 $27.72 $26.75 $27.39 $27.39 57,889
2022-03-08 $25.40 $26.21 $24.75 $25.46 $25.46 53,866
2022-03-07 $25.78 $25.81 $24.50 $24.70 $24.70 70,496
2022-03-04 $25.99 $26.01 $25.45 $25.79 $25.79 75,127
2022-03-03 $27.82 $27.82 $26.86 $27.03 $27.03 15,822
2022-03-02 $27.71 $28.18 $27.56 $27.85 $27.85 10,217
2022-03-01 $28.36 $28.38 $27.37 $27.67 $27.67 26,289
2022-02-28 $28.70 $29.14 $28.51 $28.68 $28.68 17,637
2022-02-25 $29.15 $29.67 $29.04 $29.66 $29.66 15,538
2022-02-24 $27.77 $28.85 $27.70 $28.74 $28.74 77,243
2022-02-23 $30.10 $30.10 $29.32 $29.32 $29.32 5,285
2022-02-22 $29.97 $30.05 $29.47 $29.70 $29.70 40,466
2022-02-18 $30.71 $30.71 $30.40 $30.56 $30.56 10,829
2022-02-17 $31.21 $31.21 $30.80 $30.87 $30.87 3,545
2022-02-16 $31.29 $31.63 $31.12 $31.51 $31.51 4,920
2022-02-15 $31.26 $31.39 $31.11 $31.34 $31.34 5,488
2022-02-14 $30.65 $30.65 $30.26 $30.46 $30.46 18,877
2022-02-11 $31.47 $31.47 $30.63 $30.82 $30.82 5,587
2022-02-10 $31.49 $32.00 $31.38 $31.48 $31.48 11,585
2022-02-09 $31.70 $31.77 $31.70 $31.77 $31.77 6,132
2022-02-08 $31.03 $31.29 $31.03 $31.28 $31.28 4,308
2022-02-07 $31.08 $31.25 $31.07 $31.12 $31.12 15,402
2022-02-04 $30.95 $31.24 $30.88 $31.11 $31.11 20,368
2022-02-03 $31.46 $31.50 $31.30 $31.30 $31.30 5,120
2022-02-02 $31.74 $31.74 $31.59 $31.65 $31.65 9,913
2022-02-01 $31.64 $31.64 $31.39 $31.62 $31.62 2,696
2022-01-31 $30.80 $31.33 $30.80 $31.33 $31.33 15,478
2022-01-28 $30.50 $30.83 $30.39 $30.82 $30.82 20,354
2022-01-27 $31.09 $31.14 $30.69 $30.77 $30.77 12,681
2022-01-26 $31.36 $31.50 $30.82 $30.96 $30.96 18,405
2022-01-25 $30.56 $30.88 $30.40 $30.81 $30.81 43,743
2022-01-24 $30.65 $30.98 $30.00 $30.96 $30.96 70,300
2022-01-21 $31.69 $31.69 $31.39 $31.42 $31.42 31,148
2022-01-20 $32.17 $32.31 $31.92 $31.92 $31.92 4,695
2022-01-19 $32.27 $32.30 $32.06 $32.06 $32.06 5,585
2022-01-18 $32.20 $32.20 $31.97 $31.97 $31.97 9,218
2022-01-14 $32.50 $32.64 $32.41 $32.58 $32.58 5,177
2022-01-13 $32.98 $33.00 $32.63 $32.63 $32.63 20,020
2022-01-12 $32.75 $32.86 $32.72 $32.82 $32.82 6,186
2022-01-11 $32.30 $32.59 $32.28 $32.59 $32.59 77,801
2022-01-10 $32.04 $32.21 $31.92 $32.20 $32.20 9,121
2022-01-07 $32.35 $32.48 $32.35 $32.47 $32.47 4,485
2022-01-06 $32.59 $32.59 $32.39 $32.43 $32.43 2,136
2022-01-05 $33.00 $33.03 $32.60 $32.61 $32.61 14,474
2022-01-04 $32.71 $32.76 $32.57 $32.64 $32.64 9,469
2022-01-03 $32.47 $32.57 $32.36 $32.47 $32.47 22,665
2021-12-31 $32.22 $32.34 $32.22 $32.34 $32.34 2,499
2021-12-30 $32.20 $32.33 $32.10 $32.13 $32.13 13,253
2021-12-29 $32.53 $32.61 $32.47 $32.60 $32.27 8,821
2021-12-28 $32.54 $32.63 $32.54 $32.63 $32.29 2,671
2021-12-27 $32.37 $32.58 $32.36 $32.57 $32.24 7,114
2021-12-23 $32.15 $32.37 $32.09 $32.32 $31.99 66,423
2021-12-22 $31.67 $32.09 $31.67 $32.09 $31.76 12,371
2021-12-21 $31.49 $31.66 $31.45 $31.66 $31.34 75,557
2021-12-20 $31.11 $31.28 $31.08 $31.28 $30.96 29,809
2021-12-17 $31.70 $31.75 $31.44 $31.44 $31.12 42,019
2021-12-16 $32.20 $32.20 $31.87 $31.94 $31.62 10,796
2021-12-15 $31.52 $31.95 $31.49 $31.94 $31.61 105,412
2021-12-14 $31.73 $31.76 $31.50 $31.60 $31.28 3,488
2021-12-13 $31.99 $32.07 $31.86 $31.87 $31.55 13,716
2021-12-10 $31.87 $32.05 $31.87 $32.01 $31.68 12,027
2021-12-09 $31.97 $31.98 $31.84 $31.87 $31.54 11,261
2021-12-08 $32.11 $32.26 $32.05 $32.25 $31.92 8,251
2021-12-07 $31.91 $32.20 $31.91 $32.20 $31.87 24,610
2021-12-06 $31.29 $31.46 $31.20 $31.43 $31.11 10,688
2021-12-03 $31.36 $31.36 $30.82 $30.99 $30.67 19,152
2021-12-02 $31.17 $31.36 $31.17 $31.28 $30.96 8,128
2021-12-01 $31.59 $31.65 $31.04 $31.04 $30.72 11,293
2021-11-30 $31.34 $31.34 $30.69 $30.95 $30.63 14,804
2021-11-29 $31.43 $31.43 $31.03 $31.26 $30.94 16,180
2021-11-26 $31.49 $31.52 $31.16 $31.18 $30.86 14,652
2021-11-24 $31.96 $32.25 $31.88 $32.23 $31.90 59,007
2021-11-23 $32.53 $32.61 $32.37 $32.54 $32.21 10,168
2021-11-22 $32.82 $32.89 $32.64 $32.65 $32.32 19,028
2021-11-19 $33.14 $33.14 $32.91 $32.93 $32.59 9,141
2021-11-18 $33.32 $33.43 $33.27 $33.40 $33.05 6,444
2021-11-17 $33.33 $33.33 $33.21 $33.28 $32.94 5,042
2021-11-16 $33.31 $33.41 $33.22 $33.22 $32.88 5,119
2021-11-15 $33.34 $33.43 $33.11 $33.15 $32.81 8,782
2021-11-12 $33.31 $33.34 $33.31 $33.34 $33.00 1,896
2021-11-11 $33.39 $33.41 $33.27 $33.31 $32.97 7,713
2021-11-10 $33.50 $33.58 $33.20 $33.27 $32.93 6,517
2021-11-09 $33.74 $33.74 $33.56 $33.64 $33.29 7,710
2021-11-08 $33.63 $33.72 $33.58 $33.62 $33.27 4,468
2021-11-05 $33.50 $33.61 $33.49 $33.59 $33.25 2,163
2021-11-04 $33.60 $33.60 $33.42 $33.55 $33.21 8,988
2021-11-03 $33.35 $33.74 $33.34 $33.68 $33.34 20,298
2021-11-02 $33.40 $33.47 $33.39 $33.43 $33.09 3,048
2021-11-01 $33.02 $33.26 $32.98 $33.26 $32.91 7,924
2021-10-29 $32.82 $32.92 $32.77 $32.87 $32.53 13,131
2021-10-28 $33.08 $33.24 $33.07 $33.14 $32.80 6,364
2021-10-27 $33.07 $33.07 $32.88 $32.93 $32.59 4,578
2021-10-26 $33.20 $33.20 $33.04 $33.08 $32.74 2,149
2021-10-25 $32.83 $32.90 $32.75 $32.85 $32.51 5,528
2021-10-22 $32.89 $32.92 $32.77 $32.83 $32.49 3,731
2021-10-21 $32.74 $32.74 $32.55 $32.59 $32.26 11,494
2021-10-20 $32.66 $32.81 $32.66 $32.74 $32.40 2,485
2021-10-19 $32.64 $32.75 $32.63 $32.66 $32.32 4,341
2021-10-18 $32.43 $32.48 $32.43 $32.48 $32.15 1,651
2021-10-15 $32.68 $32.79 $32.68 $32.76 $32.42 1,833
2021-10-14 $32.40 $32.55 $32.37 $32.55 $32.22 4,803
2021-10-13 $31.95 $32.12 $31.89 $32.09 $31.76 5,861
2021-10-12 $31.69 $31.74 $31.62 $31.67 $31.34 5,281
2021-10-11 $31.80 $31.87 $31.66 $31.66 $31.34 4,028
2021-10-08 $31.86 $31.95 $31.80 $31.85 $31.52 23,113
2021-10-07 $31.77 $31.98 $31.77 $31.84 $31.51 9,387
2021-10-06 $31.30 $31.55 $31.21 $31.53 $31.21 25,913
2021-10-05 $31.68 $32.02 $31.62 $31.89 $31.56 11,126
2021-10-04 $31.89 $31.97 $31.57 $31.71 $31.38 5,843
2021-10-01 $32.07 $32.11 $31.74 $32.01 $31.68 4,276
2021-09-30 $32.14 $32.14 $31.87 $31.98 $31.65 5,909
2021-09-29 $32.46 $32.46 $32.26 $32.26 $31.93 2,929
2021-09-28 $32.57 $32.57 $32.25 $32.35 $32.02 4,712
2021-09-27 $33.02 $33.10 $33.00 $33.05 $32.71 3,851
2021-09-24 $32.97 $33.06 $32.95 $32.97 $32.63 1,580
2021-09-23 $33.13 $33.35 $33.13 $33.32 $32.97 8,936
2021-09-22 $32.91 $33.05 $32.79 $32.85 $32.52 6,513
2021-09-21 $32.66 $32.72 $32.52 $32.56 $32.23 16,454
2021-09-20 $32.19 $32.21 $31.86 $32.10 $31.78 13,206
2021-09-17 $33.40 $33.40 $32.85 $33.00 $32.66 8,874
2021-09-16 $33.37 $33.53 $33.33 $33.53 $33.19 4,407
2021-09-15 $33.61 $33.61 $33.47 $33.57 $33.22 3,631
2021-09-14 $33.87 $33.87 $33.60 $33.60 $33.26 18,082
2021-09-13 $33.71 $33.71 $33.56 $33.64 $33.29 3,966
2021-09-10 $33.49 $33.52 $33.30 $33.32 $32.97 3,605
2021-09-09 $33.47 $33.63 $33.38 $33.38 $33.04 7,336
2021-09-08 $33.63 $33.63 $33.41 $33.47 $33.13 4,877
2021-09-07 $34.09 $34.09 $33.95 $34.05 $33.70 35,032
2021-09-03 $33.97 $34.06 $33.82 $34.06 $33.71 9,270
2021-09-02 $33.98 $34.08 $33.95 $34.05 $33.70 5,505
2021-09-01 $33.94 $34.03 $33.74 $33.95 $33.60 33,028
2021-08-31 $33.87 $33.89 $33.68 $33.87 $33.52 5,294
2021-08-30 $33.95 $33.95 $33.89 $33.89 $33.54 7,841
2021-08-27 $33.61 $33.92 $33.61 $33.88 $33.53 5,546
2021-08-26 $33.59 $33.72 $33.59 $33.62 $33.28 19,250
2021-08-25 $33.80 $33.80 $33.76 $33.78 $33.43 1,606
2021-08-24 $33.77 $33.91 $33.77 $33.85 $33.50 3,924
2021-08-23 $33.70 $33.77 $33.53 $33.77 $33.42 6,088
2021-08-20 $33.39 $33.55 $33.39 $33.53 $33.18 4,364
2021-08-19 $33.26 $33.51 $33.24 $33.36 $33.01 7,389
2021-08-18 $33.89 $33.92 $33.73 $33.73 $33.38 4,341
2021-08-17 $33.80 $33.84 $33.66 $33.68 $33.33 19,367
2021-08-16 $33.88 $34.08 $33.82 $34.07 $33.72 6,452
2021-08-13 $34.04 $34.16 $34.04 $34.14 $33.79 5,008
2021-08-12 $33.84 $33.94 $33.84 $33.91 $33.56 4,318
2021-08-11 $33.66 $33.73 $33.64 $33.71 $33.37 5,569
2021-08-10 $33.50 $33.54 $33.44 $33.51 $33.17 820
2021-08-09 $33.57 $33.57 $33.42 $33.52 $33.18 3,842
2021-08-06 $33.70 $33.70 $33.52 $33.58 $33.23 5,354
2021-08-05 $33.68 $33.82 $33.68 $33.75 $33.40 7,062
2021-08-04 $33.65 $33.66 $33.61 $33.63 $33.28 3,700
2021-08-03 $33.38 $33.54 $33.31 $33.54 $33.20 6,587
2021-08-02 $33.53 $33.53 $33.33 $33.33 $32.99 7,757
2021-07-30 $33.47 $33.48 $33.39 $33.44 $33.09 21,504
2021-07-29 $33.64 $33.73 $33.58 $33.66 $33.31 15,716
2021-07-28 $33.15 $33.34 $33.14 $33.33 $32.99 2,983
2021-07-27 $33.16 $33.29 $33.14 $33.24 $32.90 11,612
2021-07-26 $33.33 $33.50 $33.32 $33.41 $33.07 9,176
2021-07-23 $33.45 $33.45 $33.34 $33.40 $33.06 4,184
2021-07-22 $33.28 $33.28 $33.01 $33.05 $32.71 33,371
2021-07-21 $32.86 $33.08 $32.81 $33.07 $32.73 5,600
2021-07-20 $32.21 $32.64 $32.11 $32.64 $32.30 53,099
2021-07-19 $32.51 $32.51 $32.21 $32.40 $32.07 26,433
2021-07-16 $33.44 $33.44 $33.14 $33.17 $32.83 4,559
2021-07-15 $33.46 $33.57 $33.40 $33.50 $33.16 45,047
2021-07-14 $33.80 $33.91 $33.80 $33.85 $33.51 34,522
2021-07-13 $33.83 $33.93 $33.67 $33.68 $33.33 55,335
2021-07-12 $33.89 $34.14 $33.77 $33.98 $33.63 25,265
2021-07-09 $33.72 $33.90 $33.51 $33.90 $33.55 6,636
2021-07-08 $32.99 $33.24 $32.97 $33.09 $32.75 19,272
2021-07-07 $33.49 $33.73 $33.43 $33.63 $33.28 6,090
2021-07-06 $33.51 $33.56 $33.17 $33.29 $32.95 6,652
2021-07-02 $33.64 $33.89 $33.58 $33.74 $33.39 5,045
2021-07-01 $33.61 $33.71 $33.54 $33.63 $33.28 8,916
2021-06-30 $33.52 $33.58 $33.31 $33.57 $33.23 10,368
2021-06-29 $33.98 $34.03 $33.82 $33.89 $33.54 7,241
2021-06-28 $34.33 $34.33 $34.09 $34.21 $33.34 11,048
2021-06-25 $34.38 $34.49 $34.33 $34.33 $33.46 21,827
2021-06-24 $34.22 $34.45 $34.20 $34.23 $33.36 12,090
2021-06-23 $34.26 $34.30 $33.99 $34.01 $33.15 11,309
2021-06-22 $34.26 $34.41 $34.01 $34.38 $33.51 5,168
2021-06-21 $34.04 $34.46 $34.04 $34.33 $33.46 6,537
2021-06-18 $33.93 $34.00 $33.69 $33.79 $32.94 13,306
2021-06-17 $34.52 $34.60 $34.48 $34.55 $33.67 9,876
2021-06-16 $35.16 $35.17 $34.75 $34.75 $33.87 7,150
2021-06-15 $35.02 $35.21 $35.02 $35.13 $34.24 3,685
2021-06-14 $35.15 $35.15 $34.96 $35.09 $34.20 5,697
2021-06-11 $35.07 $35.11 $34.89 $35.07 $34.18 10,107
2021-06-10 $34.89 $35.10 $34.81 $35.02 $34.13 7,424
2021-06-09 $35.01 $35.05 $34.95 $34.97 $34.09 3,332
2021-06-08 $35.30 $35.30 $35.15 $35.19 $34.30 2,114
2021-06-07 $35.18 $35.38 $35.07 $35.27 $34.37 7,192
2021-06-04 $35.13 $35.25 $35.13 $35.20 $34.31 4,477
2021-06-03 $34.96 $34.98 $34.82 $34.96 $34.08 5,865
2021-06-02 $35.08 $35.12 $34.99 $35.08 $34.19 13,844
2021-06-01 $35.28 $35.40 $35.06 $35.06 $34.17 9,095
2021-05-28 $34.81 $34.93 $34.69 $34.85 $33.97 5,181
2021-05-27 $34.81 $34.81 $34.61 $34.69 $33.81 8,072
2021-05-26 $34.87 $34.87 $34.62 $34.71 $33.83 9,752
2021-05-25 $35.09 $35.09 $34.85 $34.94 $34.06 8,744
2021-05-24 $34.77 $35.12 $34.77 $35.07 $34.18 6,964
2021-05-21 $34.67 $34.77 $34.45 $34.77 $33.89 7,523
2021-05-20 $34.42 $34.66 $34.27 $34.66 $33.78 8,002
2021-05-19 $33.91 $34.14 $33.73 $34.04 $33.17 8,942
2021-05-18 $34.71 $34.71 $34.48 $34.48 $33.61 7,699
2021-05-17 $34.45 $34.62 $34.41 $34.58 $33.70 5,052
2021-05-14 $34.35 $34.55 $34.12 $34.55 $33.68 14,068
2021-05-13 $33.78 $34.03 $33.76 $33.89 $33.03 5,976
2021-05-12 $33.93 $33.94 $33.59 $33.60 $32.75 2,725
2021-05-11 $33.74 $34.04 $33.57 $33.94 $33.08 32,907
2021-05-10 $34.59 $34.61 $34.27 $34.27 $33.40 15,062
2021-05-07 $34.26 $34.60 $34.17 $34.56 $33.69 21,171
2021-05-06 $33.63 $33.92 $33.52 $33.92 $33.06 16,182
2021-05-05 $33.60 $33.70 $33.43 $33.60 $32.75 3,341
2021-05-04 $33.36 $33.38 $32.93 $33.05 $32.21 20,320
2021-05-03 $33.98 $33.98 $33.79 $33.97 $33.11 5,235
2021-04-30 $34.00 $34.00 $33.56 $33.56 $32.71 3,415
2021-04-29 $34.15 $34.18 $33.73 $34.03 $33.16 14,907
2021-04-28 $34.10 $34.30 $34.10 $34.22 $33.36 5,124
2021-04-27 $33.98 $34.10 $33.94 $34.09 $33.22 3,009
2021-04-26 $34.14 $34.20 $34.07 $34.12 $33.26 7,297
2021-04-23 $33.85 $34.24 $33.78 $34.19 $33.33 29,300
2021-04-22 $34.04 $34.09 $33.80 $33.86 $33.00 16,392
2021-04-21 $33.63 $33.89 $33.63 $33.89 $33.03 10,691
2021-04-20 $33.95 $33.95 $33.52 $33.71 $32.86 6,119
2021-04-19 $34.38 $34.39 $34.08 $34.27 $33.40 20,243
2021-04-16 $34.20 $34.39 $34.11 $34.31 $33.44 9,654
2021-04-15 $33.80 $33.82 $33.65 $33.78 $32.93 4,110
2021-04-14 $33.67 $33.74 $33.60 $33.60 $32.75 1,198
2021-04-13 $33.50 $33.72 $33.50 $33.67 $32.82 11,015
2021-04-12 $33.69 $33.69 $33.40 $33.51 $32.67 14,155
2021-04-09 $33.30 $33.60 $33.30 $33.53 $32.69 9,487
2021-04-08 $33.33 $33.44 $33.33 $33.42 $32.57 3,378
2021-04-07 $33.30 $33.50 $33.20 $33.33 $32.48 3,877
2021-04-06 $33.31 $33.40 $33.10 $33.39 $32.55 10,807
2021-04-05 $33.10 $33.65 $33.10 $33.64 $32.79 13,291
2021-04-01 $32.67 $32.99 $32.67 $32.93 $32.10 7,773
2021-03-31 $32.50 $32.60 $32.50 $32.55 $31.73 8,332
2021-03-30 $32.38 $32.58 $32.38 $32.46 $31.64 37,729
2021-03-29 $32.32 $32.33 $32.23 $32.29 $31.47 7,038
2021-03-26 $32.02 $32.30 $32.02 $32.22 $31.40 8,717
2021-03-25 $31.52 $31.88 $31.52 $31.88 $31.08 3,163
2021-03-24 $31.80 $31.91 $31.74 $31.91 $31.10 5,846
2021-03-23 $32.13 $32.42 $31.98 $31.99 $31.18 7,185
2021-03-22 $32.35 $32.50 $32.17 $32.35 $31.53 9,969
2021-03-19 $32.07 $32.29 $31.93 $32.21 $31.40 3,549
2021-03-18 $32.41 $32.67 $32.37 $32.40 $31.58 6,437
2021-03-17 $31.94 $32.43 $31.85 $32.43 $31.60 4,684
2021-03-16 $31.99 $32.21 $31.89 $32.05 $31.23 2,896
2021-03-15 $32.05 $32.08 $31.76 $31.85 $31.04 5,598
2021-03-12 $31.92 $32.24 $31.92 $32.23 $31.41 11,496
2021-03-11 $32.20 $32.33 $32.03 $32.33 $31.51 5,747
2021-03-10 $31.93 $32.06 $31.84 $32.00 $31.19 24,161
2021-03-09 $31.63 $31.84 $31.63 $31.79 $30.98 9,455
2021-03-08 $31.00 $31.62 $31.00 $31.45 $30.65 9,795
2021-03-05 $30.90 $30.90 $30.60 $30.80 $30.02 3,217
2021-03-04 $31.29 $31.35 $30.80 $30.98 $30.20 4,367
2021-03-03 $31.25 $31.48 $31.23 $31.35 $30.56 4,210
2021-03-02 $31.34 $31.44 $31.33 $31.35 $30.56 3,321
2021-03-01 $30.94 $31.33 $30.94 $31.30 $30.51 9,066
2021-02-26 $30.95 $31.04 $30.78 $30.78 $30.00 5,232
2021-02-25 $31.52 $31.54 $31.05 $31.06 $30.27 6,593
2021-02-24 $31.27 $31.52 $31.11 $31.52 $30.72 3,079
2021-02-23 $30.96 $31.40 $30.90 $31.26 $30.47 15,005
2021-02-22 $31.10 $31.37 $30.97 $31.25 $30.46 5,305
2021-02-19 $31.39 $31.54 $31.21 $31.30 $30.51 4,408
2021-02-18 $31.00 $31.23 $30.98 $31.07 $30.28 6,822
2021-02-17 $31.15 $31.30 $30.95 $31.15 $30.36 5,437
2021-02-16 $31.63 $31.63 $31.31 $31.56 $30.76 8,056
2021-02-12 $31.38 $31.54 $31.29 $31.54 $30.74 7,910
2021-02-11 $31.50 $31.64 $31.40 $31.41 $30.62 1,720
2021-02-10 $31.39 $31.47 $31.21 $31.29 $30.50 4,066
2021-02-09 $31.37 $31.44 $31.24 $31.36 $30.57 2,842
2021-02-08 $31.39 $31.48 $31.12 $31.36 $30.56 13,524
2021-02-05 $31.16 $31.39 $31.05 $31.39 $30.60 31,169
2021-02-04 $31.05 $31.08 $30.96 $31.03 $30.24 5,872
2021-02-03 $30.96 $31.15 $30.66 $31.08 $30.29 5,794
2021-02-02 $30.72 $30.97 $30.56 $30.89 $30.10 8,573
2021-02-01 $30.43 $30.57 $30.31 $30.56 $29.79 8,387
2021-01-29 $30.52 $30.52 $29.82 $30.07 $29.31 5,715
2021-01-28 $30.42 $30.90 $30.31 $30.66 $29.88 12,457
2021-01-27 $30.51 $30.71 $30.07 $30.39 $29.62 17,873
2021-01-26 $31.25 $31.26 $31.03 $31.23 $30.44 13,379
2021-01-25 $30.93 $30.93 $30.34 $30.92 $30.14 17,579
2021-01-22 $31.24 $31.30 $31.12 $31.28 $30.48 9,555
2021-01-21 $31.39 $31.45 $31.17 $31.35 $30.55 19,503
2021-01-20 $31.23 $31.33 $31.08 $31.23 $30.44 4,747
2021-01-19 $31.25 $31.25 $30.95 $31.13 $30.34 2,684
2021-01-15 $31.10 $31.10 $30.73 $30.73 $29.96 31,892
2021-01-14 $31.38 $31.67 $31.30 $31.48 $30.68 9,701
2021-01-13 $31.46 $31.60 $31.18 $31.38 $30.58 10,694
2021-01-12 $31.43 $31.54 $31.22 $31.48 $30.68 16,196
2021-01-11 $31.18 $31.50 $31.00 $31.31 $30.52 5,643
2021-01-08 $31.97 $32.03 $31.65 $31.88 $31.07 16,656
2021-01-07 $31.74 $31.89 $31.59 $31.81 $31.01 16,693
2021-01-06 $31.33 $31.75 $31.33 $31.62 $30.82 6,211
2021-01-05 $30.98 $31.19 $30.85 $31.15 $30.37 5,830
2021-01-04 $31.60 $31.60 $31.00 $31.00 $30.22 8,567
2020-12-31 $31.08 $31.08 $30.63 $30.80 $30.02 20,126
2020-12-30 $31.23 $31.31 $31.04 $31.13 $30.34 6,693
2020-12-29 $31.82 $31.89 $31.49 $31.56 $30.37 11,216
2020-12-28 $31.50 $31.72 $31.50 $31.72 $30.53 6,673
2020-12-24 $31.09 $31.17 $30.89 $30.89 $29.73 5,472
2020-12-23 $30.92 $31.18 $30.73 $31.09 $29.92 10,678
2020-12-22 $30.59 $30.67 $30.48 $30.58 $29.43 5,805
2020-12-21 $30.19 $30.76 $30.12 $30.65 $29.50 14,322
2020-12-18 $31.58 $31.58 $31.22 $31.28 $30.10 14,683
2020-12-17 $31.31 $31.50 $31.31 $31.50 $30.31 15,804
2020-12-16 $31.00 $31.13 $30.85 $31.06 $29.89 30,601
2020-12-15 $30.49 $30.68 $30.38 $30.60 $29.44 15,085
2020-12-14 $30.26 $30.26 $30.08 $30.14 $29.00 3,406
2020-12-11 $29.94 $29.94 $29.68 $29.84 $28.72 10,529
2020-12-10 $30.23 $30.36 $30.09 $30.35 $29.21 12,619
2020-12-09 $30.46 $30.46 $30.13 $30.13 $28.99 7,233
2020-12-08 $30.20 $30.25 $30.15 $30.15 $29.01 7,538
2020-12-07 $30.19 $30.26 $30.13 $30.20 $29.06 5,280
2020-12-04 $30.23 $30.32 $30.21 $30.21 $29.07 3,902
2020-12-03 $30.28 $30.35 $30.15 $30.15 $29.01 3,857
2020-12-02 $30.13 $30.21 $30.00 $30.20 $29.06 4,535
2020-12-01 $30.30 $30.30 $30.10 $30.22 $29.08 4,939
2020-11-30 $30.24 $30.24 $29.69 $29.69 $28.57 4,704
2020-11-27 $29.86 $29.97 $29.86 $29.93 $28.80 2,348
2020-11-25 $29.62 $29.73 $29.40 $29.65 $28.53 5,068
2020-11-24 $29.46 $29.78 $29.36 $29.78 $28.66 8,440
2020-11-23 $29.30 $29.47 $29.10 $29.10 $28.00 6,211
2020-11-20 $29.07 $29.29 $29.01 $29.14 $28.04 3,251
2020-11-19 $28.95 $29.17 $28.77 $29.15 $28.05 5,284
2020-11-18 $29.27 $29.30 $29.12 $29.25 $28.15 10,666
2020-11-17 $29.16 $29.28 $29.10 $29.18 $28.08 2,303
2020-11-16 $29.27 $29.29 $28.99 $29.15 $28.05 8,205
2020-11-13 $28.95 $29.16 $28.86 $29.11 $28.02 2,265
2020-11-12 $28.80 $29.11 $28.64 $28.69 $27.61 4,523
2020-11-11 $29.02 $29.19 $28.95 $29.13 $28.03 12,343
2020-11-10 $29.06 $29.30 $28.99 $29.20 $28.10 10,613
2020-11-09 $29.46 $29.46 $28.78 $28.85 $27.76 15,987
2020-11-06 $27.80 $27.90 $27.77 $27.81 $26.76 4,379
2020-11-05 $27.76 $27.89 $27.57 $27.80 $26.75 63,464
2020-11-04 $26.86 $27.23 $26.60 $27.04 $26.02 20,544
2020-11-03 $26.21 $26.82 $26.15 $26.70 $25.69 36,550
2020-11-02 $25.59 $25.86 $25.55 $25.76 $24.79 44,077
2020-10-30 $25.44 $25.47 $25.13 $25.47 $24.51 51,636
2020-10-29 $25.41 $25.64 $25.17 $25.59 $24.63 28,904
2020-10-28 $25.64 $25.74 $25.24 $25.39 $24.43 45,835
2020-10-27 $26.96 $27.01 $26.56 $26.68 $25.68 8,495
2020-10-26 $27.19 $27.31 $26.87 $26.92 $25.91 12,884
2020-10-23 $28.11 $28.24 $28.00 $28.24 $27.18 1,975
2020-10-22 $27.87 $27.88 $27.59 $27.88 $26.83 4,840
2020-10-21 $28.09 $28.09 $27.90 $27.95 $26.90 3,241
2020-10-20 $28.33 $28.33 $28.20 $28.20 $27.13 550
2020-10-19 $28.36 $28.51 $27.95 $27.98 $26.92 9,550
2020-10-16 $28.36 $28.53 $28.33 $28.53 $27.46 2,832
2020-10-15 $27.83 $28.06 $27.58 $28.03 $26.97 8,316
2020-10-14 $28.61 $28.71 $28.61 $28.65 $27.57 2,736
2020-10-13 $28.76 $28.76 $28.46 $28.56 $27.48 6,419
2020-10-12 $28.99 $29.18 $28.89 $29.18 $28.08 2,450
2020-10-09 $28.87 $28.96 $28.78 $28.93 $27.84 8,030
2020-10-08 $28.80 $28.96 $28.69 $28.82 $27.73 3,252
2020-10-07 $28.42 $28.61 $28.36 $28.61 $27.53 4,217
2020-10-06 $28.69 $28.69 $28.23 $28.28 $27.21 1,125
2020-10-05 $28.33 $28.55 $28.32 $28.39 $27.32 2,743
2020-10-02 $27.46 $27.98 $27.46 $27.98 $26.93 3,989
2020-10-01 $28.15 $28.15 $27.91 $28.06 $27.00 5,156
2020-09-30 $28.07 $28.22 $28.07 $28.13 $27.07 1,690
2020-09-29 $28.22 $28.30 $28.06 $28.30 $27.23 6,140
2020-09-28 $28.14 $28.23 $28.02 $28.23 $27.17 10,776
2020-09-25 $27.12 $27.45 $27.01 $27.45 $26.42 5,340
2020-09-24 $27.40 $27.65 $27.33 $27.50 $26.46 29,034
2020-09-23 $27.86 $27.86 $27.44 $27.44 $26.41 4,019
2020-09-22 $27.86 $28.03 $27.59 $27.93 $26.88 5,322
2020-09-21 $28.23 $28.23 $27.50 $27.80 $26.75 47,721
2020-09-18 $29.33 $29.44 $29.09 $29.10 $28.01 41,511
2020-09-17 $28.98 $29.37 $28.98 $29.31 $28.21 7,836
2020-09-16 $29.42 $29.45 $29.28 $29.33 $28.23 3,723
2020-09-15 $29.57 $29.57 $28.92 $28.92 $27.83 7,600
2020-09-14 $29.48 $29.48 $29.30 $29.33 $28.22 9,836
2020-09-11 $29.22 $29.35 $29.22 $29.28 $28.18 2,531
2020-09-10 $29.65 $29.65 $29.06 $29.06 $27.97 5,201
2020-09-09 $29.06 $29.48 $29.06 $29.41 $28.30 1,630
2020-09-08 $28.55 $28.86 $28.35 $28.59 $27.51 24,447
2020-09-04 $29.14 $29.14 $28.15 $28.85 $27.76 58,560
2020-09-03 $29.72 $29.72 $28.67 $28.80 $27.72 13,962
2020-09-02 $29.27 $29.64 $29.04 $29.64 $28.52 38,393
2020-09-01 $29.03 $29.03 $28.89 $28.95 $27.86 21,191
2020-08-31 $29.22 $29.27 $28.93 $29.27 $28.17 5,767
2020-08-28 $29.09 $29.23 $29.06 $29.13 $28.03 6,115
2020-08-27 $29.40 $29.40 $28.90 $28.99 $27.89 4,389
2020-08-26 $29.15 $29.40 $29.10 $29.40 $28.29 10,256
2020-08-25 $29.28 $29.28 $28.93 $28.98 $27.88 6,282
2020-08-24 $28.89 $28.96 $28.82 $28.88 $27.79 7,799
2020-08-21 $28.12 $28.29 $28.00 $28.29 $27.22 3,842
2020-08-20 $28.27 $28.66 $28.25 $28.65 $27.57 17,613
2020-08-19 $29.08 $29.08 $28.79 $28.86 $27.77 11,855
2020-08-18 $29.10 $29.16 $28.72 $28.91 $27.82 24,028
2020-08-17 $28.68 $28.99 $28.68 $28.78 $27.69 9,784
2020-08-14 $28.47 $28.66 $28.24 $28.46 $27.39 15,761
2020-08-13 $28.96 $29.05 $28.65 $28.73 $27.64 12,503
2020-08-12 $28.76 $28.97 $28.72 $28.90 $27.81 12,230
2020-08-11 $28.53 $28.57 $28.19 $28.22 $27.16 10,769
2020-08-10 $28.01 $28.04 $27.90 $28.03 $26.97 4,882
2020-08-07 $27.93 $28.03 $27.81 $28.01 $26.96 3,198
2020-08-06 $28.01 $28.16 $27.99 $28.13 $27.07 4,804
2020-08-05 $28.05 $28.23 $28.00 $28.07 $27.01 7,901
2020-08-04 $27.67 $27.88 $27.67 $27.88 $26.83 11,065
2020-08-03 $27.74 $27.89 $27.55 $27.80 $26.75 9,963
2020-07-31 $27.63 $27.66 $26.95 $27.11 $26.09 71,143
2020-07-30 $27.47 $27.76 $27.14 $27.72 $26.68 45,376
2020-07-29 $28.42 $28.48 $28.21 $28.39 $27.32 20,047
2020-07-28 $28.28 $28.44 $27.95 $28.15 $27.09 108,529
2020-07-27 $28.17 $28.57 $28.17 $28.27 $27.21 27,158
2020-07-24 $27.94 $28.04 $27.85 $28.00 $26.94 18,944
2020-07-23 $28.53 $28.60 $28.12 $28.20 $27.14 147,703
2020-07-22 $28.56 $28.60 $28.46 $28.54 $27.46 21,039
2020-07-21 $28.43 $28.57 $28.29 $28.33 $27.26 45,516
2020-07-20 $27.92 $28.14 $27.69 $28.12 $27.06 24,790
2020-07-17 $27.72 $27.83 $27.67 $27.82 $26.77 24,308
2020-07-16 $27.62 $27.82 $27.50 $27.59 $26.55 307,013
2020-07-15 $27.69 $27.99 $27.43 $27.66 $26.62 6,503
2020-07-14 $26.75 $27.24 $26.72 $27.24 $26.21 8,417
2020-07-13 $27.20 $27.43 $26.78 $26.78 $25.77 14,984
2020-07-10 $26.77 $26.94 $26.77 $26.87 $25.85 4,107
2020-07-09 $27.01 $27.01 $26.40 $26.61 $25.61 4,566
2020-07-08 $26.56 $26.71 $26.50 $26.63 $25.62 19,712
2020-07-07 $26.76 $26.80 $26.55 $26.56 $25.56 8,812
2020-07-06 $27.11 $27.11 $26.75 $26.98 $25.96 9,439
2020-07-02 $26.62 $26.70 $26.49 $26.49 $25.49 8,038
2020-07-01 $25.97 $26.09 $25.90 $25.95 $24.97 14,385
2020-06-30 $25.85 $26.09 $25.85 $26.08 $25.10 1,806
2020-06-29 $25.60 $25.83 $25.60 $25.83 $24.85 990
2020-06-26 $26.13 $26.13 $25.67 $25.71 $24.46 5,386
2020-06-25 $25.68 $26.43 $25.54 $26.43 $25.15 5,739
2020-06-24 $26.28 $26.33 $25.56 $25.97 $24.71 8,677
2020-06-23 $26.84 $26.98 $26.56 $26.69 $25.39 5,647
2020-06-22 $26.04 $26.35 $26.04 $26.24 $24.97 6,626
2020-06-19 $26.34 $26.62 $25.75 $25.87 $24.61 20,619
2020-06-18 $26.00 $26.29 $25.99 $26.10 $24.84 3,781
2020-06-17 $26.55 $26.62 $26.15 $26.23 $24.95 3,189
2020-06-16 $26.48 $26.64 $26.11 $26.41 $25.13 8,442
2020-06-15 $25.28 $25.95 $25.05 $25.92 $24.66 8,852
2020-06-12 $26.04 $26.11 $25.11 $25.57 $24.33 36,061
2020-06-11 $26.11 $26.30 $25.20 $25.32 $24.09 72,205
2020-06-10 $27.11 $27.38 $26.88 $27.08 $25.76 37,257
2020-06-09 $27.12 $27.41 $26.92 $27.16 $25.84 42,276
2020-06-08 $27.55 $27.80 $27.27 $27.64 $26.30 25,697
2020-06-05 $27.33 $27.77 $27.19 $27.32 $26.00 30,192
2020-06-04 $26.62 $26.89 $26.50 $26.72 $25.42 38,285
2020-06-03 $26.33 $26.92 $26.26 $26.72 $25.42 40,896
2020-06-02 $25.52 $25.75 $25.32 $25.62 $24.37 27,332
2020-06-01 $24.86 $25.31 $24.84 $25.30 $24.07 5,524
2020-05-29 $24.32 $24.63 $24.20 $24.63 $23.43 2,995
2020-05-28 $24.71 $24.96 $24.58 $24.65 $23.46 7,964
2020-05-27 $24.37 $24.59 $24.18 $24.46 $23.27 18,244
2020-05-26 $24.08 $24.22 $23.76 $23.88 $22.72 6,947
2020-05-22 $22.99 $23.13 $22.91 $23.05 $21.93 1,027
2020-05-21 $23.35 $23.41 $22.99 $22.99 $21.87 4,100
2020-05-20 $23.15 $23.38 $23.06 $23.33 $22.19 5,196
2020-05-19 $22.97 $23.00 $22.82 $22.90 $21.79 5,193
2020-05-18 $22.51 $23.11 $22.51 $23.11 $21.99 9,596
2020-05-15 $21.54 $21.59 $21.41 $21.41 $20.37 2,013
2020-05-14 $21.07 $21.39 $20.74 $21.39 $20.36 5,277
2020-05-13 $22.01 $22.06 $21.38 $21.53 $20.48 8,515
2020-05-12 $22.40 $22.45 $22.00 $22.10 $21.02 1,800
2020-05-11 $22.30 $22.53 $22.08 $22.35 $21.27 23,841
2020-05-08 $22.27 $22.61 $22.27 $22.57 $21.47 3,597
2020-05-07 $22.09 $22.11 $22.00 $22.05 $20.98 4,378
2020-05-06 $22.17 $22.17 $21.65 $21.76 $20.70 7,332
2020-05-05 $22.14 $22.28 $22.00 $22.07 $21.00 24,247
2020-05-04 $21.89 $22.09 $21.59 $22.09 $21.02 9,521
2020-05-01 $22.24 $22.43 $22.02 $22.10 $21.03 28,750
2020-04-30 $22.68 $22.77 $22.30 $22.73 $21.63 10,841
2020-04-29 $22.78 $23.18 $22.62 $22.95 $21.84 24,228
2020-04-28 $22.58 $22.64 $22.12 $22.18 $21.11 36,830
2020-04-27 $21.85 $22.07 $21.80 $22.07 $21.00 27,457
2020-04-24 $21.31 $21.50 $21.23 $21.42 $20.39 2,429
2020-04-23 $21.36 $21.86 $21.24 $21.32 $20.28 19,161
2020-04-22 $21.56 $21.63 $21.39 $21.53 $20.49 4,905
2020-04-21 $21.46 $21.69 $21.11 $21.31 $20.28 18,769
2020-04-20 $21.80 $22.27 $21.80 $21.89 $20.82 19,440
2020-04-17 $22.08 $22.17 $21.80 $22.16 $21.09 22,513
2020-04-16 $21.55 $21.55 $21.11 $21.29 $20.26 5,295
2020-04-15 $21.52 $21.65 $21.27 $21.46 $20.42 17,035
2020-04-14 $22.40 $22.61 $22.20 $22.43 $21.35 13,747
2020-04-13 $22.45 $22.45 $21.58 $21.73 $20.68 14,982
2020-04-09 $22.01 $22.32 $21.67 $22.21 $21.14 10,549
2020-04-08 $21.47 $21.57 $21.06 $21.53 $20.48 21,123
2020-04-07 $21.87 $21.87 $21.28 $21.29 $20.26 72,092
2020-04-06 $20.60 $21.00 $20.57 $20.94 $19.93 15,185
2020-04-03 $19.74 $19.74 $19.40 $19.60 $18.65 168,963
2020-04-02 $20.10 $20.10 $19.50 $19.77 $18.81 2,323
2020-04-01 $19.77 $20.14 $19.53 $19.60 $18.65 7,641
2020-03-31 $20.74 $20.77 $20.34 $20.60 $19.60 18,437
2020-03-30 $20.17 $20.76 $20.11 $20.63 $19.63 19,027
2020-03-27 $20.25 $20.66 $20.00 $20.50 $19.51 11,197
2020-03-26 $20.42 $21.02 $20.34 $21.02 $20.00 22,503
2020-03-25 $19.98 $20.67 $19.74 $20.40 $19.41 14,766
2020-03-24 $19.27 $19.98 $19.19 $19.74 $18.79 19,170
2020-03-23 $18.09 $18.37 $17.65 $18.01 $17.13 12,955
2020-03-20 $18.08 $18.48 $17.62 $17.64 $16.78 12,281
2020-03-19 $17.26 $17.81 $17.09 $17.61 $16.76 14,762
2020-03-18 $17.67 $17.95 $17.00 $17.39 $16.54 80,767
2020-03-17 $18.25 $19.09 $17.97 $18.79 $17.88 26,093
2020-03-16 $17.96 $19.13 $17.87 $18.29 $17.40 81,770
2020-03-13 $20.74 $20.74 $19.29 $20.30 $19.32 21,481
2020-03-12 $20.39 $21.55 $19.26 $19.66 $18.71 31,942
2020-03-11 $22.76 $22.78 $21.96 $22.17 $21.10 27,009
2020-03-10 $23.51 $23.57 $22.55 $23.30 $22.17 12,439
2020-03-09 $22.98 $23.48 $22.69 $22.69 $21.59 23,243
2020-03-06 $24.80 $24.90 $24.57 $24.82 $23.61 4,074
2020-03-05 $25.27 $25.38 $25.01 $25.15 $23.93 5,117
2020-03-04 $25.57 $25.72 $25.46 $25.72 $24.47 1,130
2020-03-03 $25.72 $25.75 $25.00 $25.09 $23.87 4,863
2020-03-02 $25.09 $25.42 $24.91 $25.36 $24.13 3,564
2020-02-28 $24.51 $25.00 $24.47 $24.95 $23.74 6,430
2020-02-27 $25.62 $26.00 $25.21 $25.21 $23.99 10,688
2020-02-26 $26.26 $26.46 $26.10 $26.17 $24.90 3,344
2020-02-25 $26.80 $26.80 $26.12 $26.15 $24.88 16,867
2020-02-24 $26.80 $26.87 $26.21 $26.82 $25.52 4,923
2020-02-21 $27.94 $27.94 $27.84 $27.92 $26.57 893
2020-02-20 $28.30 $28.30 $27.94 $27.94 $26.59 1,820
2020-02-19 $28.12 $28.25 $28.12 $28.24 $26.87 1,299
2020-02-18 $28.11 $28.20 $28.06 $28.06 $26.70 2,450
2020-02-14 $28.40 $28.40 $28.27 $28.27 $26.89 2,555
2020-02-13 $28.46 $28.46 $28.28 $28.28 $26.90 806
2020-02-12 $28.36 $28.56 $28.25 $28.46 $27.08 4,867
2020-02-11 $28.16 $28.26 $28.16 $28.26 $26.89 2,702
2020-02-10 $27.82 $28.02 $27.82 $27.98 $26.62 12,657
2020-02-07 $28.04 $28.04 $27.90 $27.95 $26.60 708
2020-02-06 $28.39 $28.39 $28.24 $28.24 $26.87 1,343
2020-02-05 $28.12 $28.17 $28.12 $28.17 $26.80 210
2020-02-04 $27.86 $27.93 $27.75 $27.82 $26.47 1,055
2020-02-03 $27.23 $27.40 $27.23 $27.39 $26.06 2,131
2020-01-31 $27.38 $27.38 $27.10 $27.10 $25.79 16,880
2020-01-30 $27.56 $27.71 $27.50 $27.71 $26.36 2,177
2020-01-29 $27.94 $27.94 $27.72 $27.86 $26.50 3,789
2020-01-28 $27.63 $27.88 $27.62 $27.88 $26.53 1,756
2020-01-27 $27.63 $27.85 $27.50 $27.71 $26.36 7,271
2020-01-24 $28.56 $28.65 $28.23 $28.31 $26.94 4,873
2020-01-23 $28.20 $28.28 $28.04 $28.28 $26.90 1,860
2020-01-22 $28.40 $28.47 $28.40 $28.47 $27.09 8,182
2020-01-21 $28.48 $28.51 $28.48 $28.48 $27.10 3,597
2020-01-17 $28.56 $28.57 $28.32 $28.32 $26.95 5,418
2020-01-16 $28.49 $28.49 $28.38 $28.46 $27.08 7,588
2020-01-15 $28.45 $28.50 $28.32 $28.38 $27.00 18,780
2020-01-14 $28.34 $28.48 $28.34 $28.36 $26.99 435
2020-01-13 $28.24 $28.53 $28.23 $28.45 $27.07 2,527
2020-01-10 $28.52 $28.52 $28.50 $28.50 $27.12 786
2020-01-09 $28.43 $28.51 $28.36 $28.45 $27.07 5,667
2020-01-08 $28.16 $28.26 $28.16 $28.26 $26.89 1,700
2020-01-07 $28.04 $28.07 $27.96 $27.96 $26.60 564
2020-01-06 $27.80 $28.01 $27.80 $28.01 $26.65 639
2020-01-03 $27.98 $28.11 $27.97 $27.99 $26.63 2,740
2020-01-02 $28.54 $28.66 $28.41 $28.50 $27.12 1,538
2019-12-31 $27.86 $28.10 $27.77 $28.10 $26.74 6,282
2019-12-30 $28.04 $28.04 $27.70 $27.70 $26.36 4,390
2019-12-27 $28.26 $28.30 $28.14 $28.14 $26.77 2,870
2019-12-26 $27.98 $28.19 $27.98 $28.06 $26.69 175,852
2019-12-24 $27.99 $27.99 $27.99 $27.99 $26.63 185
2019-12-23 $27.92 $27.99 $27.92 $27.99 $26.63 4,611
2019-12-20 $28.00 $28.00 $27.90 $27.96 $26.60 2,640
2019-12-19 $27.81 $27.84 $27.81 $27.84 $26.48 215
2019-12-18 $27.98 $28.01 $27.97 $27.99 $26.63 800
2019-12-17 $28.21 $28.32 $28.09 $28.20 $26.83 4,730
2019-12-16 $28.40 $28.50 $28.34 $28.38 $27.00 4,152
2019-12-13 $28.10 $28.29 $28.10 $28.22 $26.85 6,233
2019-12-12 $27.90 $28.07 $27.90 $28.03 $26.67 1,146
2019-12-11 $27.65 $27.76 $27.60 $27.76 $26.41 5,773
2019-12-10 $27.48 $27.54 $27.26 $27.54 $26.20 2,995
2019-12-09 $27.68 $27.68 $27.55 $27.55 $26.21 1,699
2019-12-06 $27.66 $27.69 $27.52 $27.69 $26.34 1,229
2019-12-05 $27.66 $27.66 $27.61 $27.61 $26.27 865
2019-12-04 $27.70 $27.80 $27.69 $27.69 $26.34 2,097
2019-12-03 $27.41 $27.46 $27.41 $27.46 $26.13 503
2019-12-02 $27.52 $27.52 $27.23 $27.33 $26.00 1,728
2019-11-29 $27.76 $27.76 $27.70 $27.70 $26.35 142
2019-11-27 $27.72 $27.82 $27.72 $27.78 $26.43 1,376
2019-11-26 $27.76 $27.79 $27.65 $27.75 $26.40 2,159
2019-11-25 $27.63 $27.82 $27.63 $27.69 $26.34 3,772
2019-11-22 $27.76 $27.76 $27.64 $27.66 $26.31 1,259
2019-11-21 $27.60 $27.69 $27.60 $27.69 $26.34 220
2019-11-20 $27.60 $27.80 $27.58 $27.68 $26.34 2,161
2019-11-19 $27.89 $27.89 $27.86 $27.86 $26.51 3,068
2019-11-18 $27.73 $27.81 $27.70 $27.81 $26.45 2,892
2019-11-15 $27.79 $27.86 $27.79 $27.86 $26.51 1,135
2019-11-14 $27.62 $27.74 $27.53 $27.66 $26.31 3,091
2019-11-13 $27.73 $27.73 $27.73 $27.73 $26.38 1,792
2019-11-12 $27.79 $27.80 $27.75 $27.75 $26.40 1,612
2019-11-11 $27.60 $27.60 $27.54 $27.56 $26.22 1,406
2019-11-08 $27.77 $27.82 $27.60 $27.81 $26.46 6,479
2019-11-07 $27.94 $28.02 $27.90 $27.96 $26.60 7,262
2019-11-06 $27.71 $27.81 $27.71 $27.81 $26.46 444
2019-11-05 $27.74 $27.75 $27.52 $27.75 $26.40 6,548
2019-11-04 $27.92 $28.03 $27.72 $27.72 $26.37 6,579
2019-11-01 $27.47 $27.64 $27.44 $27.64 $26.30 3,485
2019-10-31 $27.35 $27.35 $27.35 $27.35 $26.02 86
2019-10-30 $27.26 $27.35 $27.26 $27.35 $26.02 1,355
2019-10-29 $27.10 $27.26 $27.10 $27.26 $25.94 1,807
2019-10-28 $27.26 $27.46 $27.26 $27.35 $26.02 3,431
2019-10-25 $27.13 $27.13 $27.13 $27.13 $25.81 254
2019-10-24 $27.14 $27.20 $27.13 $27.13 $25.81 821
2019-10-23 $27.14 $27.14 $27.14 $27.14 $25.82 272
2019-10-22 $27.01 $27.03 $26.82 $26.82 $25.52 871
2019-10-21 $27.08 $27.16 $27.08 $27.11 $25.79 3,880
2019-10-18 $26.75 $26.85 $26.66 $26.85 $25.55 1,389
2019-10-17 $26.84 $26.90 $26.84 $26.90 $25.59 529
2019-10-16 $26.50 $26.60 $26.48 $26.60 $25.31 1,147
2019-10-15 $26.20 $26.59 $26.20 $26.48 $25.19 2,993
2019-10-14 $26.24 $26.24 $26.24 $26.24 $24.97 751
2019-10-11 $26.06 $26.31 $26.06 $26.10 $24.83 4,824
2019-10-10 $25.26 $25.41 $25.26 $25.41 $24.17 539
2019-10-09 $25.21 $25.21 $25.21 $25.21 $23.98 124
2019-10-08 $25.07 $25.07 $24.92 $24.96 $23.75 2,269
2019-10-07 $25.11 $25.11 $25.11 $25.11 $23.89 685
2019-10-04 $25.03 $25.03 $24.94 $24.94 $23.72 1,556
2019-10-03 $24.68 $25.20 $24.68 $25.20 $23.98 1,202
2019-10-02 $25.15 $25.15 $24.83 $24.89 $23.68 6,421
2019-10-01 $25.67 $25.74 $25.67 $25.74 $24.49 1,028
2019-09-30 $25.74 $25.77 $25.61 $25.61 $24.37 1,088
2019-09-27 $25.82 $25.82 $25.63 $25.63 $24.38 630
2019-09-26 $25.54 $25.64 $25.54 $25.64 $24.39 720
2019-09-25 $25.50 $25.57 $25.40 $25.43 $24.19 1,934
2019-09-24 $25.79 $25.79 $25.75 $25.75 $24.50 3,680
2019-09-23 $25.68 $25.68 $25.68 $25.68 $24.43 3,152
2019-09-20 $26.04 $26.04 $26.04 $26.04 $24.78 9
2019-09-19 $26.19 $26.20 $26.04 $26.04 $24.78 2,385
2019-09-18 $26.00 $26.00 $26.00 $26.00 $24.74 300
2019-09-17 $26.02 $26.02 $25.99 $25.99 $24.73 400
2019-09-16 $26.06 $26.13 $25.95 $26.04 $24.77 9,200
2019-09-13 $26.22 $26.28 $26.22 $26.28 $25.00 1,700
2019-09-12 $25.94 $26.12 $25.94 $26.12 $24.85 2,081
2019-09-11 $25.78 $25.78 $25.78 $25.78 $24.53 432
2019-09-10 $25.61 $25.61 $25.61 $25.61 $24.36 0
2019-09-09 $25.60 $25.61 $25.60 $25.61 $24.36 1,187
2019-09-06 $25.60 $25.60 $25.60 $25.60 $24.35 86
2019-09-05 $25.59 $25.60 $25.39 $25.60 $24.35 7,800
2019-09-04 $25.05 $25.25 $25.05 $25.15 $23.93 6,197
2019-09-03 $24.89 $24.89 $24.75 $24.86 $23.65 1,672
2019-08-30 $25.09 $25.23 $25.04 $25.22 $23.99 9,828
2019-08-29 $24.79 $24.86 $24.79 $24.86 $23.65 408
2019-08-28 $24.46 $24.69 $24.46 $24.69 $23.49 1,487
2019-08-27 $24.80 $24.85 $24.67 $24.78 $23.57 2,105
2019-08-26 $24.62 $24.63 $24.50 $24.54 $23.35 5,843
2019-08-23 $24.61 $24.74 $24.61 $24.66 $23.46 2,477
2019-08-22 $24.88 $24.88 $24.81 $24.81 $23.61 232
2019-08-21 $24.87 $24.91 $24.87 $24.91 $23.70 685
2019-08-20 $24.58 $24.58 $24.55 $24.55 $23.35 1,425
2019-08-19 $24.76 $24.82 $24.69 $24.78 $23.58 2,657
2019-08-16 $24.21 $24.37 $24.21 $24.37 $23.19 1,446
2019-08-15 $24.09 $24.09 $24.05 $24.08 $22.91 2,386
2019-08-14 $24.50 $24.50 $24.15 $24.15 $22.98 3,868
2019-08-13 $24.71 $25.06 $24.71 $25.01 $23.80 1,692
2019-08-12 $24.94 $24.94 $24.89 $24.89 $23.68 669
2019-08-09 $24.90 $25.15 $24.90 $25.15 $23.93 2,516
2019-08-08 $25.04 $25.31 $25.04 $25.07 $23.85 2,895
2019-08-07 $24.69 $24.99 $24.68 $24.90 $23.69 5,512
2019-08-06 $24.86 $24.98 $24.62 $24.67 $23.47 3,195
2019-08-05 $24.82 $24.89 $24.64 $24.64 $23.44 4,916
2019-08-02 $25.53 $25.53 $25.53 $25.53 $24.29 132
2019-08-01 $25.40 $25.69 $25.40 $25.53 $24.29 1,338
2019-07-31 $25.82 $25.88 $25.27 $25.27 $24.04 3,452
2019-07-30 $25.72 $25.83 $25.65 $25.83 $24.57 2,791
2019-07-29 $26.34 $26.41 $26.32 $26.41 $25.13 3,264
2019-07-26 $26.21 $26.32 $26.13 $26.13 $24.86 8,361
2019-07-25 $26.57 $26.60 $26.16 $26.22 $24.95 8,239
2019-07-24 $26.55 $26.65 $26.52 $26.53 $25.24 1,854
2019-07-23 $26.47 $26.56 $26.47 $26.52 $25.23 3,241
2019-07-22 $26.21 $26.26 $26.14 $26.21 $24.94 4,199
2019-07-19 $26.13 $26.27 $26.01 $26.27 $24.99 5,478
2019-07-18 $26.58 $26.58 $26.58 $26.58 $25.29 84
2019-07-17 $26.58 $26.58 $26.58 $26.58 $25.29 38
2019-07-16 $26.44 $26.58 $26.44 $26.58 $25.29 936
2019-07-15 $26.49 $26.60 $26.49 $26.57 $25.28 3,682
2019-07-12 $26.35 $26.35 $26.35 $26.35 $25.07 162
2019-07-11 $26.42 $26.42 $26.42 $26.42 $25.14 132
2019-07-10 $26.64 $26.64 $26.42 $26.52 $25.23 1,675
2019-07-09 $26.55 $26.60 $26.50 $26.56 $25.27 3,266
2019-07-08 $26.79 $26.79 $26.62 $26.72 $25.42 2,484
2019-07-05 $26.92 $26.92 $26.74 $26.74 $25.44 1,396
2019-07-03 $27.18 $27.20 $27.08 $27.13 $25.81 1,665
2019-07-02 $26.88 $26.89 $26.88 $26.89 $25.58 824
2019-07-01 $27.05 $27.10 $26.85 $26.85 $25.55 3,608
2019-06-28 $26.88 $26.88 $26.50 $26.50 $25.21 9,449
2019-06-27 $26.69 $26.69 $26.45 $26.45 $25.17 2,047
2019-06-26 $27.15 $27.15 $27.09 $27.09 $25.11 513
2019-06-25 $27.11 $27.11 $27.04 $27.04 $25.07 685
2019-06-24 $27.23 $27.23 $27.15 $27.15 $25.18 716
2019-06-21 $27.00 $27.18 $27.00 $27.15 $25.17 5,016
2019-06-20 $27.25 $27.26 $27.16 $27.16 $25.18 2,830
2019-06-19 $26.94 $27.00 $26.94 $26.94 $24.98 1,313
2019-06-18 $26.87 $26.95 $26.81 $26.82 $24.86 1,426
2019-06-17 $26.43 $26.43 $26.43 $26.43 $24.50 349
2019-06-14 $26.36 $26.36 $26.36 $26.36 $24.44 105
2019-06-13 $26.52 $26.66 $26.48 $26.48 $24.55 1,215
2019-06-12 $26.78 $26.78 $26.36 $26.69 $24.75 614
2019-06-11 $26.85 $26.89 $26.80 $26.89 $24.93 3,030
2019-06-10 $26.61 $26.76 $26.61 $26.75 $24.80 901
2019-06-07 $26.55 $26.60 $26.22 $26.54 $24.61 5,323
2019-06-06 $26.33 $26.33 $26.33 $26.33 $24.41 406
2019-06-05 $26.12 $26.12 $26.12 $26.12 $24.21 100
2019-06-04 $26.15 $26.17 $25.89 $26.09 $24.19 10,438
2019-06-03 $25.66 $25.83 $25.65 $25.83 $23.94 10,660
2019-05-31 $25.50 $27.19 $25.47 $27.19 $25.21 6,987
2019-05-30 $25.72 $25.92 $25.72 $25.80 $23.92 6,769
2019-05-29 $25.66 $25.80 $25.37 $25.45 $23.60 3,761
2019-05-28 $26.17 $26.17 $26.06 $26.10 $24.20 1,550
2019-05-24 $26.05 $26.05 $26.05 $26.05 $24.16 40
2019-05-23 $26.00 $26.06 $25.91 $26.05 $24.16 6,742
2019-05-22 $26.39 $26.39 $26.39 $26.39 $24.46 80
2019-05-21 $26.38 $26.45 $26.38 $26.39 $24.46 2,038
2019-05-20 $26.13 $26.31 $26.13 $26.21 $24.30 1,997
2019-05-17 $26.60 $26.60 $26.57 $26.57 $24.64 763
2019-05-16 $26.80 $26.82 $26.80 $26.82 $24.87 780
2019-05-15 $26.51 $26.51 $26.51 $26.51 $24.58 205
2019-05-14 $26.28 $26.31 $26.28 $26.31 $24.39 923
2019-05-13 $26.08 $26.14 $26.06 $26.06 $24.16 2,487
2019-05-10 $26.49 $26.64 $26.49 $26.64 $24.70 874
2019-05-09 $26.31 $26.53 $26.31 $26.53 $24.59 3,848
2019-05-08 $26.67 $26.77 $26.67 $26.68 $24.73 1,650
2019-05-07 $26.59 $26.59 $26.35 $26.43 $24.50 2,274
2019-05-06 $26.58 $26.93 $26.58 $26.92 $24.96 5,142
2019-05-03 $27.00 $27.21 $27.00 $27.21 $25.23 2,220
2019-05-02 $27.01 $27.10 $26.89 $26.95 $24.99 5,947
2019-05-01 $27.23 $27.23 $27.00 $27.00 $25.03 1,826
2019-04-30 $26.94 $27.14 $26.94 $27.13 $25.15 5,247
2019-04-29 $26.96 $27.00 $26.87 $26.97 $25.01 24,489
2019-04-26 $26.91 $26.97 $26.87 $26.97 $25.01 11,947
2019-04-25 $26.73 $26.87 $26.73 $26.83 $24.88 22,213
2019-04-24 $26.88 $26.98 $26.84 $26.89 $24.93 5,563
2019-04-23 $26.79 $26.88 $26.79 $26.88 $24.92 889
2019-04-22 $27.10 $27.10 $26.98 $26.99 $25.03 6,916
2019-04-18 $26.87 $26.97 $26.87 $26.97 $25.01 5,036
2019-04-17 $26.90 $26.95 $26.85 $26.85 $24.90 583
2019-04-16 $26.75 $26.82 $26.75 $26.80 $24.85 658
2019-04-15 $26.57 $26.65 $26.54 $26.65 $24.71 2,559
2019-04-12 $26.56 $26.66 $26.50 $26.60 $24.66 2,377
2019-04-11 $26.25 $26.32 $26.25 $26.30 $24.39 2,922
2019-04-10 $26.32 $26.32 $26.30 $26.30 $24.39 443
2019-04-09 $26.29 $26.29 $26.17 $26.17 $24.26 1,826
2019-04-08 $26.51 $26.51 $26.33 $26.34 $24.42 1,666
2019-04-05 $26.29 $26.36 $26.29 $26.32 $24.40 702
2019-04-04 $26.38 $26.44 $26.28 $26.34 $24.42 9,890
2019-04-03 $26.10 $26.29 $26.10 $26.29 $24.37 3,454
2019-04-02 $25.82 $25.84 $25.74 $25.84 $23.96 1,554
2019-04-01 $25.71 $25.71 $25.65 $25.66 $23.79 76,603
2019-03-29 $25.35 $25.39 $25.21 $25.39 $23.54 4,691
2019-03-28 $25.18 $25.29 $25.07 $25.23 $23.39 45,306
2019-03-27 $25.09 $25.20 $25.09 $25.18 $23.35 2,439
2019-03-26 $25.04 $25.04 $25.04 $25.04 $23.22 16
2019-03-25 $25.20 $25.20 $25.04 $25.04 $23.22 1,316
2019-03-22 $25.33 $25.38 $25.12 $25.12 $23.29 2,629
2019-03-21 $25.64 $25.67 $25.64 $25.67 $23.80 526
2019-03-20 $25.87 $25.87 $25.83 $25.85 $23.96 574
2019-03-19 $26.17 $26.25 $26.12 $26.15 $24.25 1,297
2019-03-18 $25.96 $25.96 $25.81 $25.93 $24.04 2,446
2019-03-15 $25.91 $25.91 $25.86 $25.91 $24.02 1,241
2019-03-14 $25.71 $25.71 $25.61 $25.66 $23.79 1,951
2019-03-13 $25.50 $25.65 $25.50 $25.65 $23.78 3,568
2019-03-12 $25.56 $25.56 $25.44 $25.45 $23.60 2,067
2019-03-11 $25.34 $25.35 $25.33 $25.34 $23.50 2,452
2019-03-08 $25.19 $25.19 $25.19 $25.19 $23.36 423
2019-03-07 $25.24 $25.30 $25.23 $25.23 $23.39 7,401
2019-03-06 $25.78 $25.78 $25.65 $25.66 $23.79 713
2019-03-05 $25.73 $25.73 $25.70 $25.70 $23.83 460
2019-03-04 $25.91 $25.91 $25.61 $25.70 $23.83 2,785
2019-03-01 $25.94 $25.95 $25.85 $25.87 $23.99 1,339
2019-02-28 $25.69 $25.73 $25.00 $25.00 $23.18 1,372
2019-02-27 $25.68 $25.68 $25.60 $25.61 $23.75 1,535
2019-02-26 $25.52 $25.79 $25.52 $25.79 $23.91 2,080
2019-02-25 $25.29 $25.29 $25.29 $25.29 $23.45 229
2019-02-22 $25.29 $25.29 $25.29 $25.29 $23.45 149
2019-02-21 $25.28 $25.29 $25.28 $25.29 $23.45 742
2019-02-20 $25.37 $25.44 $25.37 $25.44 $23.58 594
2019-02-19 $24.88 $25.23 $24.88 $25.19 $23.36 4,394
2019-02-15 $24.95 $25.00 $24.91 $25.00 $23.18 2,529
2019-02-14 $24.45 $24.64 $24.45 $24.60 $22.81 1,055
2019-02-13 $24.91 $24.91 $24.68 $24.68 $22.88 3,268
2019-02-12 $24.61 $24.77 $24.61 $24.77 $22.96 1,052
2019-02-11 $24.24 $24.36 $24.19 $24.32 $22.55 1,129
2019-02-08 $24.36 $24.36 $24.19 $24.34 $22.57 5,186
2019-02-07 $24.81 $24.81 $24.50 $24.57 $22.78 7,966
2019-02-06 $25.40 $25.40 $25.40 $25.40 $23.55 50
2019-02-05 $25.23 $25.40 $25.23 $25.40 $23.55 1,787
2019-02-04 $24.88 $25.06 $24.84 $25.06 $23.24 4,611
2019-02-01 $25.10 $25.10 $25.00 $25.04 $23.22 6,117
2019-01-31 $25.03 $25.10 $25.03 $25.10 $23.27 748
2019-01-30 $25.14 $25.14 $24.83 $25.00 $23.18 2,928
2019-01-29 $25.13 $25.16 $25.13 $25.16 $23.33 1,242
2019-01-28 $25.17 $25.17 $25.17 $25.17 $23.34 581
2019-01-25 $25.08 $25.23 $25.08 $25.16 $23.33 4,006
2019-01-24 $24.62 $24.72 $24.62 $24.69 $22.89 1,088
2019-01-23 $24.87 $24.90 $24.59 $24.67 $22.87 6,965
2019-01-22 $24.70 $24.70 $24.31 $24.67 $22.87 5,560
2019-01-18 $24.98 $24.98 $24.79 $24.98 $23.16 2,337
2019-01-17 $24.35 $24.35 $24.35 $24.35 $22.58 351
2019-01-16 $24.46 $24.46 $24.46 $24.46 $22.68 116
2019-01-15 $24.39 $24.45 $24.39 $24.45 $22.67 691
2019-01-14 $24.23 $24.46 $24.18 $24.46 $22.68 3,386
2019-01-11 $24.41 $24.43 $24.39 $24.39 $22.61 665
2019-01-10 $24.62 $24.66 $24.40 $24.57 $22.78 11,187
2019-01-09 $24.64 $24.73 $24.57 $24.73 $22.93 2,971
2019-01-08 $24.33 $24.43 $24.23 $24.35 $22.58 3,613
2019-01-07 $24.18 $24.18 $24.04 $24.14 $22.38 3,361
2019-01-04 $23.58 $24.19 $23.58 $24.19 $22.43 2,614
2019-01-03 $23.49 $23.49 $23.21 $23.25 $21.56 7,037
2019-01-02 $23.52 $23.57 $23.42 $23.55 $21.84 3,688
2018-12-31 $24.00 $24.00 $23.52 $23.62 $21.90 5,484
2018-12-28 $23.89 $23.89 $23.53 $23.53 $21.82 6,877
2018-12-27 $23.73 $23.75 $23.54 $23.75 $21.62 2,892
2018-12-26 $23.55 $23.64 $23.41 $23.64 $21.52 6,551
2018-12-24 $23.65 $23.84 $23.54 $23.54 $21.42 4,280
2018-12-21 $24.12 $24.22 $24.00 $24.00 $21.85 6,025
2018-12-20 $24.14 $24.29 $24.10 $24.10 $21.93 4,060
2018-12-19 $24.57 $24.78 $24.24 $24.24 $22.06 5,001
2018-12-18 $24.44 $24.55 $24.44 $24.47 $22.27 4,784
2018-12-17 $24.34 $24.51 $23.98 $23.98 $21.83 13,689
2018-12-14 $24.59 $24.60 $24.55 $24.55 $22.35 2,425
2018-12-13 $24.80 $24.93 $24.59 $24.59 $22.38 23,929
2018-12-12 $24.64 $24.87 $24.64 $24.86 $22.63 13,356
2018-12-11 $24.58 $24.58 $24.40 $24.40 $22.21 1,221
2018-12-10 $24.30 $24.39 $24.19 $24.35 $22.16 2,383
2018-12-07 $24.90 $24.90 $24.44 $24.44 $22.25 5,665
2018-12-06 $24.86 $24.91 $24.56 $24.91 $22.67 9,550
2018-12-04 $25.37 $25.44 $25.20 $25.20 $22.94 3,679
2018-12-03 $26.09 $26.09 $25.96 $25.97 $23.64 1,215
2018-11-30 $25.48 $25.61 $25.48 $25.54 $23.25 2,285
2018-11-29 $25.75 $25.78 $25.72 $25.78 $23.47 2,095
2018-11-28 $25.46 $25.84 $25.46 $25.84 $23.52 4,045
2018-11-27 $25.50 $25.50 $25.50 $25.50 $23.21 335
2018-11-26 $25.67 $25.70 $25.67 $25.69 $23.38 3,183
2018-11-23 $25.28 $25.30 $25.28 $25.30 $23.03 1,844
2018-11-21 $25.35 $25.53 $25.35 $25.53 $23.23 7,599
2018-11-20 $25.11 $25.35 $25.11 $25.35 $23.07 2,339
2018-11-19 $25.81 $25.81 $25.81 $25.81 $23.49 2,838
2018-11-16 $25.79 $25.88 $25.78 $25.88 $23.56 702
2018-11-15 $25.78 $25.86 $25.78 $25.84 $23.52 2,480
2018-11-14 $25.99 $25.99 $25.65 $25.86 $23.54 823
2018-11-13 $26.01 $26.01 $25.66 $25.66 $23.35 909
2018-11-12 $25.78 $25.78 $25.40 $25.40 $23.12 2,386
2018-11-09 $26.00 $26.10 $26.00 $26.10 $23.76 2,110
2018-11-08 $26.35 $26.35 $26.27 $26.27 $23.91 2,602
2018-11-07 $26.52 $26.60 $26.48 $26.53 $24.14 2,350
2018-11-06 $26.08 $26.26 $26.08 $26.26 $23.90 2,152
2018-11-05 $26.30 $26.30 $26.14 $26.18 $23.83 2,239
2018-11-02 $26.43 $26.57 $26.43 $26.57 $24.18 1,142
2018-11-01 $26.03 $26.06 $26.03 $26.06 $23.72 1,479
2018-10-31 $26.00 $26.00 $25.80 $25.80 $23.48 4,742
2018-10-30 $25.50 $25.62 $25.50 $25.51 $23.22 5,704
2018-10-29 $25.84 $25.84 $25.51 $25.51 $23.22 727
2018-10-26 $25.29 $25.62 $25.16 $25.62 $23.32 3,612
2018-10-25 $25.38 $25.75 $25.37 $25.75 $23.44 1,974
2018-10-24 $25.74 $25.76 $25.24 $25.24 $22.98 1,158
2018-10-23 $25.80 $26.12 $25.79 $26.12 $23.77 1,613
2018-10-22 $26.51 $26.51 $26.34 $26.37 $24.00 828
2018-10-19 $26.47 $26.62 $26.47 $26.58 $24.19 2,129
2018-10-18 $26.66 $26.78 $26.35 $26.35 $23.99 2,322
2018-10-17 $27.11 $27.11 $27.11 $27.11 $24.68 416
2018-10-16 $27.11 $27.25 $27.11 $27.25 $24.80 1,264
2018-10-15 $26.85 $26.85 $26.85 $26.85 $24.44 312
2018-10-12 $26.62 $26.62 $26.49 $26.49 $24.11 541
2018-10-11 $26.85 $26.85 $26.53 $26.67 $24.27 1,640
2018-10-10 $27.15 $27.15 $26.87 $26.93 $24.51 2,443
2018-10-09 $27.25 $27.51 $27.25 $27.49 $25.02 752
2018-10-08 $27.36 $27.46 $27.30 $27.32 $24.87 4,709
2018-10-05 $27.74 $27.76 $27.74 $27.76 $25.27 480
2018-10-04 $28.30 $28.39 $28.01 $28.19 $25.66 3,289
2018-10-03 $28.50 $28.54 $28.46 $28.54 $25.98 1,442
2018-10-02 $28.16 $28.37 $28.16 $28.37 $25.82 2,165
2018-10-01 $28.65 $28.65 $28.51 $28.51 $25.95 2,679
2018-09-28 $28.22 $28.49 $28.22 $28.49 $25.93 8,534
2018-09-27 $28.88 $28.99 $28.88 $28.90 $26.31 1,183
2018-09-26 $29.07 $29.08 $29.07 $29.08 $26.47 561
2018-09-25 $29.12 $29.12 $29.03 $29.03 $26.43 1,725
2018-09-24 $29.12 $29.12 $29.00 $29.06 $26.45 1,900
2018-09-21 $29.12 $29.12 $29.12 $29.12 $26.50 113
2018-09-20 $28.93 $29.12 $28.93 $29.12 $26.50 900
2018-09-19 $28.43 $28.54 $28.43 $28.50 $25.94 1,551
2018-09-18 $28.26 $28.47 $28.26 $28.47 $25.91 4,406
2018-09-17 $28.22 $28.26 $28.13 $28.13 $25.61 2,565
2018-09-14 $28.36 $28.36 $28.11 $28.18 $25.65 1,940
2018-09-13 $28.23 $28.29 $28.23 $28.28 $25.74 8,199
2018-09-12 $27.93 $28.01 $27.88 $27.93 $25.42 4,129
2018-09-11 $27.56 $27.98 $27.56 $27.98 $25.47 5,022
2018-09-10 $27.85 $27.85 $27.79 $27.79 $25.30 1,622
2018-09-07 $27.63 $27.63 $27.50 $27.57 $25.10 1,727
2018-09-06 $28.02 $28.02 $27.75 $27.76 $25.27 1,264
2018-09-05 $28.19 $28.19 $28.03 $28.04 $25.52 1,239
2018-09-04 $28.24 $28.27 $28.14 $28.27 $25.74 2,665
2018-08-31 $28.81 $28.81 $28.45 $28.45 $25.90 8,988
2018-08-30 $29.16 $29.17 $29.06 $29.17 $26.55 901
2018-08-29 $29.23 $29.38 $29.23 $29.38 $26.74 4,851
2018-08-28 $29.34 $29.34 $29.34 $29.34 $26.71 188
2018-08-27 $28.97 $29.22 $28.97 $29.19 $26.57 1,911
2018-08-24 $28.67 $28.83 $28.67 $28.78 $26.20 2,849
2018-08-23 $28.68 $28.68 $28.60 $28.60 $26.03 724
2018-08-22 $28.70 $28.70 $28.70 $28.70 $26.12 247
2018-08-21 $28.58 $28.62 $28.52 $28.62 $26.05 2,511
2018-08-20 $28.19 $28.22 $28.19 $28.22 $25.69 912
2018-08-17 $27.80 $28.06 $27.80 $28.06 $25.54 1,211
2018-08-16 $27.67 $27.85 $27.67 $27.85 $25.35 5,423
2018-08-15 $27.61 $27.64 $27.46 $27.64 $25.16 1,965
2018-08-14 $28.05 $28.20 $28.01 $28.20 $25.67 5,579
2018-08-13 $28.18 $28.30 $28.13 $28.13 $25.60 5,161
2018-08-10 $28.47 $28.47 $28.20 $28.20 $25.67 4,506
2018-08-09 $29.24 $29.24 $29.24 $29.24 $26.62 150
2018-08-08 $29.28 $29.28 $29.22 $29.24 $26.62 1,452
2018-08-07 $29.44 $29.44 $29.28 $29.28 $26.65 411
2018-08-06 $29.01 $29.08 $28.95 $29.08 $26.47 2,138
2018-08-03 $29.22 $29.22 $29.18 $29.20 $26.58 2,002
2018-08-02 $29.11 $29.16 $29.06 $29.15 $26.53 2,701
2018-08-01 $29.78 $29.78 $29.61 $29.61 $26.95 734
2018-07-31 $29.93 $29.95 $29.87 $29.92 $27.23 8,303
2018-07-30 $29.95 $29.95 $29.91 $29.91 $27.23 1,829
2018-07-27 $30.00 $30.00 $29.78 $29.81 $27.13 3,704
2018-07-26 $29.88 $29.88 $29.79 $29.80 $27.13 4,026
2018-07-25 $29.44 $29.44 $29.24 $29.35 $26.72 1,782
2018-07-24 $29.65 $29.73 $29.54 $29.54 $26.89 2,368
2018-07-23 $29.27 $29.37 $29.27 $29.37 $26.73 1,618
2018-07-20 $29.21 $29.37 $29.21 $29.37 $26.73 4,695
2018-07-19 $29.48 $29.48 $29.37 $29.44 $26.80 1,936
2018-07-18 $29.58 $29.68 $29.58 $29.61 $26.95 10,377
2018-07-17 $29.37 $29.57 $29.37 $29.57 $26.92 3,984
2018-07-16 $29.31 $29.41 $29.31 $29.41 $26.77 4,261
2018-07-13 $29.09 $29.09 $29.09 $29.09 $26.48 175
2018-07-12 $28.99 $29.16 $28.99 $29.16 $26.54 6,950
2018-07-11 $29.21 $29.21 $28.92 $28.96 $26.36 9,166
2018-07-10 $29.53 $29.60 $29.51 $29.58 $26.93 6,335
2018-07-09 $29.37 $29.46 $29.37 $29.43 $26.79 3,475
2018-07-06 $29.15 $29.25 $29.15 $29.22 $26.60 3,951
2018-07-05 $29.08 $29.17 $29.02 $29.14 $26.52 6,666
2018-07-03 $28.92 $28.92 $28.65 $28.65 $26.08 2,317
2018-07-02 $28.32 $28.57 $28.32 $28.57 $26.00 1,909
2018-06-29 $28.69 $28.78 $28.65 $28.71 $26.13 3,304
2018-06-28 $28.10 $28.27 $28.07 $28.27 $25.73 2,873
2018-06-27 $28.62 $28.80 $28.45 $28.45 $25.90 5,745
2018-06-26 $28.59 $28.67 $28.46 $28.60 $26.03 5,868
2018-06-25 $28.96 $28.96 $28.64 $28.79 $26.21 1,296
2018-06-22 $29.17 $29.36 $29.12 $29.36 $26.72 521
2018-06-21 $29.18 $29.18 $29.00 $29.01 $26.41 3,180
2018-06-20 $29.34 $29.42 $29.29 $29.38 $26.74 6,099
2018-06-19 $29.49 $29.79 $29.49 $29.78 $26.79 10,445
2018-06-18 $29.99 $30.11 $29.99 $30.10 $27.07 948
2018-06-15 $30.51 $30.56 $30.51 $30.55 $27.48 47,507
2018-06-14 $30.59 $30.85 $30.59 $30.74 $27.65 2,266
2018-06-13 $30.57 $30.57 $30.56 $30.56 $27.49 1,144
2018-06-12 $30.59 $30.59 $30.59 $30.59 $27.52 1,038
2018-06-11 $30.37 $30.66 $30.36 $30.61 $27.54 2,026
2018-06-08 $30.30 $30.43 $30.24 $30.42 $27.36 3,150
2018-06-07 $30.54 $30.54 $30.28 $30.29 $27.25 1,101
2018-06-06 $30.31 $30.60 $30.31 $30.59 $27.52 5,191
2018-06-05 $30.39 $30.39 $30.18 $30.24 $27.20 2,110
2018-06-04 $30.12 $30.20 $30.12 $30.18 $27.15 5,568
2018-06-01 $30.13 $30.14 $29.95 $30.00 $26.99 4,551
2018-05-31 $29.86 $29.87 $29.71 $29.71 $26.73 13,412
2018-05-30 $30.00 $30.22 $29.81 $30.22 $27.18 3,568
2018-05-29 $29.85 $29.85 $29.41 $29.50 $26.54 7,032
2018-05-25 $30.41 $30.43 $30.41 $30.43 $27.37 410
2018-05-24 $30.50 $30.50 $30.36 $30.46 $27.40 3,233
2018-05-23 $30.71 $30.71 $30.49 $30.69 $27.61 9,566
2018-05-22 $31.40 $31.40 $31.30 $31.33 $28.18 1,754
2018-05-21 $31.35 $31.35 $31.20 $31.25 $28.11 3,069
2018-05-18 $31.08 $31.08 $31.02 $31.02 $27.90 5,187
2018-05-17 $31.27 $31.29 $31.11 $31.17 $28.04 4,124
2018-05-16 $30.97 $31.06 $30.96 $31.02 $27.90 2,871
2018-05-15 $30.95 $31.14 $30.87 $31.07 $27.95 1,574
2018-05-14 $31.36 $31.44 $31.24 $31.32 $28.17 3,267
2018-05-11 $31.43 $31.43 $31.28 $31.34 $28.19 677
2018-05-10 $31.25 $31.35 $31.25 $31.35 $28.20 3,046
2018-05-09 $30.91 $31.14 $30.91 $31.10 $27.97 1,788
2018-05-08 $30.91 $30.91 $30.91 $30.91 $27.81 707
2018-05-07 $31.15 $31.23 $31.15 $31.16 $28.03 2,273
2018-05-04 $31.00 $31.03 $30.92 $31.02 $27.90 8,314
2018-05-03 $30.89 $30.95 $30.66 $30.95 $27.84 5,654
2018-05-02 $31.02 $31.08 $31.00 $31.08 $27.96 1,842
2018-05-01 $30.75 $30.75 $30.41 $30.44 $27.38 15,198
2018-04-30 $30.78 $30.80 $30.68 $30.68 $27.60 1,714
2018-04-27 $30.94 $30.94 $30.94 $30.94 $27.83 213
2018-04-26 $30.56 $30.64 $30.56 $30.64 $27.56 1,205
2018-04-25 $30.52 $30.57 $30.43 $30.57 $27.50 3,047
2018-04-24 $31.16 $31.16 $30.73 $30.73 $27.64 1,770
2018-04-23 $31.20 $31.20 $31.04 $31.10 $27.97 5,431
2018-04-20 $31.12 $31.19 $31.10 $31.12 $27.99 798
2018-04-19 $31.38 $31.41 $31.25 $31.32 $28.17 2,039
2018-04-18 $31.53 $31.62 $31.52 $31.54 $28.37 2,832
2018-04-17 $31.25 $31.54 $31.25 $31.49 $28.33 6,478
2018-04-16 $31.08 $31.17 $31.08 $31.12 $27.99 2,406
2018-04-13 $30.98 $31.05 $30.94 $31.05 $27.93 1,783
2018-04-12 $30.86 $31.01 $30.86 $30.99 $27.88 4,976
2018-04-11 $31.04 $31.04 $30.69 $30.70 $27.62 1,949
2018-04-10 $31.03 $31.03 $30.92 $30.92 $27.81 1,700
2018-04-09 $30.68 $30.68 $30.68 $30.68 $27.60 107
2018-04-06 $30.31 $30.49 $30.30 $30.31 $27.27 3,485
2018-04-05 $30.41 $30.51 $30.36 $30.51 $27.45 9,589
2018-04-04 $29.47 $30.01 $29.47 $30.01 $27.00 2,474
2018-04-03 $29.86 $29.98 $29.78 $29.98 $26.97 2,053
2018-04-02 $30.26 $30.26 $29.52 $29.78 $26.79 4,415
2018-03-29 $30.24 $30.24 $30.24 $30.24 $27.20 801
2018-03-28 $29.71 $30.00 $29.67 $29.87 $26.87 6,444
2018-03-27 $29.98 $30.19 $29.83 $29.83 $26.83 12,366
2018-03-26 $29.88 $30.15 $29.74 $30.15 $27.12 7,372
2018-03-23 $30.06 $30.06 $29.54 $29.55 $26.58 10,967
2018-03-22 $30.16 $30.21 $30.01 $30.01 $27.00 4,756
2018-03-21 $30.57 $30.68 $30.55 $30.59 $27.52 12,540
2018-03-20 $30.51 $30.66 $30.51 $30.62 $27.54 2,049
2018-03-19 $30.72 $30.72 $30.43 $30.53 $27.46 3,281
2018-03-16 $30.81 $30.81 $30.81 $30.81 $27.72 328
2018-03-15 $30.72 $30.87 $30.71 $30.87 $27.76 1,822
2018-03-14 $30.99 $30.99 $30.67 $30.67 $27.59 2,402
2018-03-13 $31.02 $31.03 $30.62 $30.62 $27.54 1,700
2018-03-12 $30.88 $31.01 $30.88 $31.01 $27.90 5,088
2018-03-09 $30.81 $30.84 $30.78 $30.84 $27.74 2,038
2018-03-08 $30.89 $30.89 $30.78 $30.82 $27.72 9,579
2018-03-07 $30.63 $30.75 $30.62 $30.75 $27.66 6,451
2018-03-06 $30.66 $30.66 $30.49 $30.56 $27.49 20,873
2018-03-05 $30.14 $30.42 $29.92 $30.42 $27.36 8,433
2018-03-02 $29.51 $30.07 $29.51 $30.07 $27.05 72,592
2018-03-01 $30.38 $30.38 $29.86 $29.96 $26.95 9,347
2018-02-28 $30.89 $30.89 $30.56 $30.56 $27.49 6,164
2018-02-27 $31.31 $31.31 $30.91 $30.91 $27.80 3,415
2018-02-26 $31.25 $31.42 $31.15 $31.35 $28.20 23,441
2018-02-23 $31.28 $31.39 $31.13 $31.39 $28.24 8,059
2018-02-22 $30.93 $31.06 $30.89 $31.06 $27.94 2,930
2018-02-21 $31.10 $31.34 $30.91 $30.92 $27.81 4,686
2018-02-20 $31.23 $31.27 $31.10 $31.10 $27.98 6,088
2018-02-16 $31.17 $31.55 $31.17 $31.55 $28.38 8,744
2018-02-15 $31.39 $31.45 $31.30 $31.43 $28.27 15,718
2018-02-14 $30.42 $31.44 $30.42 $31.33 $28.18 8,796
2018-02-13 $30.78 $30.79 $30.69 $30.79 $27.70 2,362
2018-02-12 $30.69 $30.85 $30.57 $30.79 $27.70 12,324
2018-02-09 $30.29 $30.43 $29.67 $30.43 $27.38 15,853
2018-02-08 $31.13 $31.13 $30.20 $30.20 $27.17 20,317
2018-02-07 $31.69 $31.69 $31.16 $31.31 $28.16 21,625
2018-02-06 $30.84 $31.74 $30.84 $31.69 $28.51 21,879
2018-02-05 $32.00 $32.07 $30.68 $30.93 $27.82 32,127
2018-02-02 $32.56 $32.57 $32.16 $32.16 $28.93 23,343
2018-02-01 $32.75 $33.00 $32.75 $32.98 $29.67 12,032
2018-01-31 $33.42 $33.42 $33.17 $33.17 $29.84 5,121
2018-01-30 $33.28 $33.30 $33.13 $33.16 $29.83 13,171
2018-01-29 $33.51 $33.53 $33.31 $33.39 $30.04 4,844
2018-01-26 $33.65 $33.70 $33.62 $33.64 $30.26 32,435
2018-01-25 $33.81 $33.82 $33.50 $33.59 $30.22 19,606
2018-01-24 $33.96 $34.00 $33.66 $33.80 $30.40 15,446
2018-01-23 $33.67 $33.82 $33.67 $33.80 $30.40 8,692
2018-01-22 $33.57 $33.57 $33.34 $33.55 $30.18 44,981
2018-01-19 $33.39 $33.45 $33.30 $33.45 $30.09 4,541
2018-01-18 $32.79 $33.06 $32.79 $33.03 $29.71 4,428
2018-01-17 $32.83 $32.90 $32.65 $32.83 $29.53 2,354
2018-01-16 $33.04 $33.04 $32.70 $32.81 $29.51 13,447
2018-01-12 $32.60 $32.78 $32.50 $32.70 $29.42 21,889
2018-01-11 $32.32 $32.33 $32.20 $32.30 $29.06 4,942
2018-01-10 $32.37 $32.37 $32.16 $32.19 $28.96 7,622
2018-01-09 $32.54 $32.54 $32.34 $32.41 $29.15 4,332
2018-01-08 $32.75 $32.75 $32.38 $32.50 $29.24 75,596
2018-01-05 $32.45 $32.60 $32.41 $32.60 $29.32 21,572
2018-01-04 $32.10 $32.37 $32.10 $32.24 $29.00 10,737
2018-01-03 $31.64 $31.73 $31.55 $31.70 $28.51 9,517
2018-01-02 $31.41 $31.53 $31.33 $31.46 $28.30 3,915
2017-12-29 $31.36 $31.59 $31.34 $31.59 $28.42 5,692
2017-12-28 $31.52 $31.57 $31.52 $31.55 $28.38 882
2017-12-27 $31.54 $31.54 $31.43 $31.43 $28.28 3,903
2017-12-26 $31.51 $31.51 $31.36 $31.36 $28.21 2,128
2017-12-22 $31.48 $31.48 $31.31 $31.42 $28.26 5,834
2017-12-21 $31.52 $31.55 $31.29 $31.49 $28.32 1,172
2017-12-20 $31.94 $31.94 $31.40 $31.77 $28.58 2,177
2017-12-19 $31.92 $31.92 $31.63 $31.81 $28.61 4,026
2017-12-18 $31.66 $31.90 $31.66 $31.77 $28.58 9,482
2017-12-15 $31.33 $31.37 $31.18 $31.21 $28.07 4,623
2017-12-14 $31.47 $31.47 $31.14 $31.18 $28.05 6,760
2017-12-13 $31.34 $31.37 $31.25 $31.37 $28.22 1,966
2017-12-12 $31.26 $31.35 $31.19 $31.32 $28.18 13,851
2017-12-11 $31.47 $31.47 $31.41 $31.41 $28.25 1,340
2017-12-08 $31.51 $31.51 $31.31 $31.46 $28.30 5,617
2017-12-07 $31.07 $31.32 $31.03 $31.32 $28.17 1,788
2017-12-06 $31.08 $31.15 $31.00 $31.11 $27.98 3,894
2017-12-05 $31.31 $31.31 $31.19 $31.19 $28.06 8,998
2017-12-04 $31.58 $31.58 $31.36 $31.49 $28.33 8,393
2017-12-01 $31.51 $31.51 $31.05 $31.23 $28.09 5,682
2017-11-30 $31.70 $31.70 $31.42 $31.42 $28.26 13,596
2017-11-29 $31.72 $31.72 $31.42 $31.43 $28.27 2,058
2017-11-28 $31.50 $31.59 $31.39 $31.59 $28.42 13,729
2017-11-27 $31.43 $31.49 $31.39 $31.40 $28.25 5,152
2017-11-24 $31.68 $31.68 $31.68 $31.68 $28.50 177,633
2017-11-22 $31.40 $31.46 $30.91 $31.09 $27.97 5,217
2017-11-21 $31.15 $31.45 $31.15 $31.42 $28.26 7,576
2017-11-20 $31.25 $31.25 $31.04 $31.09 $27.97 2,769
2017-11-17 $31.21 $31.21 $31.02 $31.15 $28.02 2,744
2017-11-16 $31.22 $31.29 $31.15 $31.29 $28.15 3,440
2017-11-15 $30.67 $31.13 $30.67 $30.95 $27.84 8,081
2017-11-14 $31.07 $31.29 $31.03 $31.29 $28.15 2,717
2017-11-13 $30.84 $30.97 $30.70 $30.97 $27.86 3,439
2017-11-10 $31.22 $31.22 $31.00 $31.06 $27.94 2,588
2017-11-09 $31.23 $31.23 $31.06 $31.20 $28.07 5,255
2017-11-08 $31.56 $31.59 $31.35 $31.59 $28.42 2,205
2017-11-07 $31.63 $31.63 $31.35 $31.47 $28.31 11,544
2017-11-06 $31.76 $31.78 $31.71 $31.78 $28.59 4,756
2017-11-03 $31.81 $31.84 $31.75 $31.78 $28.59 2,260
2017-11-02 $31.80 $31.91 $31.80 $31.91 $28.71 8,833
2017-11-01 $31.50 $31.85 $31.50 $31.75 $28.56 10,495
2017-10-31 $31.32 $31.55 $31.32 $31.50 $28.33 13,549
2017-10-30 $31.26 $31.26 $31.21 $31.24 $28.10 5,051
2017-10-27 $31.19 $31.35 $31.03 $31.08 $27.96 13,163
2017-10-26 $31.03 $31.18 $31.02 $31.15 $28.02 3,853
2017-10-25 $31.05 $31.17 $30.99 $31.04 $27.93 2,846
2017-10-24 $31.19 $31.19 $30.95 $30.95 $27.84 4,644
2017-10-23 $31.09 $31.09 $30.95 $30.98 $27.86 4,822
2017-10-20 $31.14 $31.14 $31.00 $31.09 $27.97 3,542
2017-10-19 $31.04 $31.40 $31.04 $31.21 $28.08 7,459
2017-10-18 $31.30 $31.30 $31.13 $31.27 $28.13 1,750
2017-10-17 $31.13 $31.13 $31.00 $31.10 $27.98 2,929
2017-10-16 $31.47 $31.47 $30.99 $31.07 $27.95 17,838
2017-10-13 $31.33 $31.33 $31.17 $31.17 $28.04 8,641
2017-10-12 $31.26 $31.26 $31.16 $31.16 $28.03 1,665
2017-10-11 $31.21 $31.22 $31.10 $31.16 $28.03 2,497
2017-10-10 $31.06 $31.06 $30.93 $30.93 $27.82 1,392
2017-10-09 $30.94 $30.94 $30.84 $30.85 $27.75 3,800
2017-10-06 $30.88 $30.89 $30.73 $30.86 $27.76 17,758
2017-10-05 $30.87 $30.87 $30.79 $30.83 $27.74 2,343
2017-10-04 $30.95 $30.95 $30.86 $30.91 $27.81 2,316
2017-10-03 $30.84 $30.86 $30.77 $30.86 $27.76 8,260
2017-10-02 $30.74 $30.77 $30.67 $30.77 $27.68 2,289
2017-09-29 $30.53 $30.80 $30.53 $30.72 $27.64 3,502
2017-09-28 $30.35 $30.48 $30.32 $30.43 $27.37 17,214
2017-09-27 $30.09 $30.27 $30.09 $30.27 $27.23 8,349
2017-09-26 $30.28 $30.28 $30.11 $30.15 $27.12 5,271
2017-09-25 $30.41 $30.41 $30.22 $30.28 $27.24 4,762
2017-09-22 $30.56 $30.61 $30.56 $30.61 $27.54 2,789
2017-09-21 $30.56 $30.59 $30.51 $30.59 $27.52 1,835
2017-09-20 $30.60 $30.60 $30.41 $30.41 $27.36 11,752
2017-09-19 $30.61 $30.62 $30.53 $30.62 $27.54 4,619
2017-09-18 $30.52 $30.52 $30.43 $30.45 $27.39 18,254
2017-09-15 $30.38 $30.41 $30.35 $30.35 $27.30 2,758
2017-09-14 $30.23 $30.23 $30.23 $30.23 $27.19 416
2017-09-13 $30.31 $30.33 $30.26 $30.31 $27.26 5,031
2017-09-12 $30.16 $30.49 $30.16 $30.44 $27.38 8,080
2017-09-11 $30.38 $30.38 $30.26 $30.38 $27.33 3,160
2017-09-08 $29.91 $30.04 $29.91 $30.04 $27.03 5,447
2017-09-07 $30.00 $30.11 $29.98 $30.09 $27.07 11,675
2017-09-06 $29.50 $29.75 $29.50 $29.70 $26.72 5,982
2017-09-05 $29.47 $29.47 $29.21 $29.26 $26.32 7,370
2017-09-01 $29.21 $29.36 $29.21 $29.27 $26.33 2,216
2017-08-31 $29.15 $29.17 $29.01 $29.14 $26.21 8,307
2017-08-30 $29.10 $29.10 $29.00 $29.08 $26.16 6,261
2017-08-29 $29.14 $29.21 $29.09 $29.17 $26.24 7,062
2017-08-28 $29.50 $29.50 $29.50 $29.50 $26.54 232
2017-08-25 $29.35 $29.48 $29.26 $29.35 $26.40 1,947
2017-08-24 $29.26 $29.27 $29.18 $29.18 $26.25 5,302
2017-08-23 $29.22 $29.26 $29.12 $29.26 $26.32 7,448
2017-08-22 $29.12 $29.16 $29.10 $29.14 $26.21 3,494
2017-08-21 $29.00 $29.00 $28.89 $28.90 $26.00 2,674
2017-08-18 $28.97 $29.09 $28.89 $28.97 $26.06 29,120
2017-08-17 $29.19 $29.19 $28.99 $29.00 $26.08 7,137
2017-08-16 $29.24 $29.24 $29.15 $29.16 $26.23 2,593
2017-08-15 $29.10 $29.10 $28.93 $29.00 $26.09 3,516
2017-08-14 $29.16 $29.16 $29.13 $29.13 $26.21 2,564
2017-08-11 $28.66 $28.74 $28.66 $28.74 $25.85 2,704
2017-08-10 $28.76 $28.76 $28.53 $28.60 $25.73 3,497
2017-08-09 $28.89 $29.00 $28.87 $28.97 $26.06 2,306
2017-08-08 $29.26 $29.26 $29.26 $29.26 $26.32 115
2017-08-07 $29.33 $29.33 $29.22 $29.26 $26.32 2,038
2017-08-04 $29.35 $29.35 $29.27 $29.35 $26.40 25,257
2017-08-03 $29.34 $29.34 $29.15 $29.24 $26.30 3,277
2017-08-02 $29.29 $29.37 $29.24 $29.25 $26.31 2,549
2017-08-01 $29.12 $29.43 $29.12 $29.41 $26.45 6,687
2017-07-31 $29.03 $29.03 $28.93 $29.01 $26.09 2,619
2017-07-28 $28.93 $29.03 $28.93 $29.03 $26.11 897
2017-07-27 $28.92 $28.92 $28.80 $28.81 $25.92 2,200
2017-07-26 $28.98 $29.16 $28.98 $29.16 $26.23 5,416
2017-07-25 $29.05 $29.05 $28.91 $28.96 $26.05 4,623
2017-07-24 $28.90 $28.90 $28.74 $28.88 $25.98 2,451
2017-07-21 $29.07 $29.07 $28.89 $28.94 $26.03 2,722
2017-07-20 $29.49 $29.49 $29.28 $29.34 $26.40 2,630
2017-07-19 $29.10 $29.18 $29.05 $29.11 $26.19 11,132
2017-07-18 $29.17 $29.17 $29.10 $29.12 $26.19 5,698
2017-07-17 $29.21 $29.29 $29.21 $29.29 $26.34 2,577
2017-07-14 $29.34 $29.41 $29.33 $29.41 $26.46 7,232
2017-07-13 $29.35 $29.35 $29.17 $29.25 $26.31 3,931
2017-07-12 $29.12 $29.33 $29.12 $29.30 $26.35 2,919
2017-07-11 $28.87 $28.96 $28.87 $28.96 $26.05 620
2017-07-10 $28.77 $28.81 $28.74 $28.78 $25.88 1,039
2017-07-07 $28.59 $28.77 $28.54 $28.77 $25.88 3,357
2017-07-06 $28.58 $28.74 $28.58 $28.58 $25.71 10,809
2017-07-05 $28.80 $28.80 $28.59 $28.69 $25.81 2,098
2017-07-03 $28.74 $28.80 $28.71 $28.71 $25.82 2,249
2017-06-30 $28.70 $28.70 $28.60 $28.66 $25.79 921
2017-06-29 $29.28 $29.28 $28.72 $28.72 $25.84 5,810
2017-06-28 $29.08 $29.25 $29.08 $29.25 $26.31 11,032
2017-06-27 $29.14 $29.14 $28.97 $28.98 $26.07 11,617
2017-06-26 $29.26 $29.26 $28.97 $29.04 $26.12 3,059
2017-06-23 $28.94 $28.94 $28.87 $28.87 $25.97 4,182
2017-06-22 $29.07 $29.07 $28.90 $28.97 $26.06 1,574
2017-06-21 $28.99 $28.99 $28.85 $28.96 $26.05 27,420
2017-06-20 $29.74 $29.74 $29.38 $29.51 $26.05 10,643
2017-06-19 $30.17 $30.17 $29.52 $29.69 $26.21 6,259
2017-06-16 $29.31 $29.48 $29.31 $29.48 $26.03 4,370
2017-06-15 $29.30 $29.30 $29.17 $29.18 $25.76 9,861
2017-06-14 $30.08 $30.08 $29.68 $29.68 $26.21 2,210
2017-06-13 $29.55 $29.55 $29.55 $29.55 $26.09 365
2017-06-12 $29.51 $29.51 $29.37 $29.39 $25.95 5,623
2017-06-09 $29.55 $29.60 $29.48 $29.58 $26.12 4,434
2017-06-08 $29.49 $29.49 $29.38 $29.43 $25.98 11,323
2017-06-07 $29.56 $29.56 $29.49 $29.53 $26.07 2,620
2017-06-06 $29.73 $29.73 $29.50 $29.50 $26.05 4,056
2017-06-05 $30.10 $30.10 $29.66 $29.69 $26.21 9,151
2017-06-02 $29.68 $29.96 $29.68 $29.94 $26.43 13,265
2017-06-01 $29.40 $29.40 $29.28 $29.40 $25.96 6,663
2017-05-31 $29.31 $29.45 $29.28 $29.32 $25.89 3,322
2017-05-30 $29.45 $29.45 $29.09 $29.10 $25.69 1,475
2017-05-26 $29.00 $29.11 $29.00 $29.11 $25.70 3,886
2017-05-25 $29.22 $29.26 $29.22 $29.26 $25.83 557
2017-05-24 $29.54 $29.54 $29.15 $29.16 $25.74 1,814
2017-05-23 $29.40 $29.40 $29.21 $29.27 $25.84 5,750
2017-05-22 $29.45 $29.45 $29.25 $29.30 $25.87 4,105
2017-05-19 $29.21 $29.26 $29.21 $29.25 $25.82 1,613
2017-05-18 $28.69 $28.96 $28.69 $28.96 $25.57 5,419
2017-05-17 $29.03 $29.07 $28.90 $28.90 $25.52 5,695
2017-05-16 $29.39 $29.41 $29.33 $29.33 $25.89 3,501
2017-05-15 $28.92 $29.11 $28.92 $29.05 $25.65 15,437
2017-05-12 $28.74 $28.89 $28.74 $28.83 $25.45 936
2017-05-11 $28.97 $28.97 $28.49 $28.61 $25.25 3,742
2017-05-10 $28.65 $28.73 $28.61 $28.70 $25.34 1,743
2017-05-09 $28.73 $28.80 $28.71 $28.71 $25.35 2,237
2017-05-08 $28.85 $28.85 $28.71 $28.72 $25.36 8,086
2017-05-05 $28.75 $29.13 $28.75 $29.12 $25.71 12,859
2017-05-04 $28.55 $28.69 $28.55 $28.69 $25.33 2,815
2017-05-03 $28.33 $28.33 $28.27 $28.27 $24.96 804
2017-05-02 $28.28 $28.37 $28.23 $28.37 $25.05 4,128
2017-05-01 $28.68 $28.68 $28.25 $28.29 $24.98 11,563
2017-04-28 $28.08 $28.08 $28.08 $28.08 $24.79 152
2017-04-27 $28.16 $28.16 $28.04 $28.04 $24.75 636
2017-04-26 $28.15 $28.20 $28.07 $28.15 $24.85 5,242
2017-04-25 $28.12 $28.32 $28.12 $28.30 $24.99 5,659
2017-04-24 $27.98 $28.11 $27.98 $28.08 $24.79 2,435
2017-04-21 $26.77 $26.80 $26.77 $26.80 $23.66 576
2017-04-20 $26.86 $26.91 $26.84 $26.85 $23.70 1,039
2017-04-19 $26.80 $26.80 $26.76 $26.76 $23.63 1,231
2017-04-18 $26.70 $26.74 $26.60 $26.74 $23.61 2,015
2017-04-17 $26.81 $26.81 $26.77 $26.77 $23.64 3,416
2017-04-13 $26.69 $26.72 $26.62 $26.62 $23.50 4,934
2017-04-12 $26.77 $26.77 $26.77 $26.77 $23.63 184
2017-04-11 $26.86 $26.86 $26.68 $26.81 $23.67 823
2017-04-10 $26.76 $26.87 $26.76 $26.80 $23.66 1,431
2017-04-07 $26.94 $26.94 $26.85 $26.86 $23.72 2,270
2017-04-06 $27.05 $27.05 $26.98 $26.99 $23.83 1,438
2017-04-05 $27.18 $27.19 $26.98 $26.98 $23.82 3,969
2017-04-04 $27.15 $27.22 $27.15 $27.20 $24.01 2,546
2017-04-03 $27.35 $27.36 $27.10 $27.24 $24.05 3,909
2017-03-31 $27.22 $27.36 $27.22 $27.33 $24.13 1,719
2017-03-30 $27.35 $27.35 $27.15 $27.15 $23.97 5,986
2017-03-29 $27.30 $27.30 $27.23 $27.26 $24.07 3,989
2017-03-28 $27.16 $27.32 $27.16 $27.32 $24.12 2,953
2017-03-27 $26.97 $27.13 $26.97 $27.12 $23.95 1,635
2017-03-24 $27.03 $27.09 $27.01 $27.05 $23.88 3,034
2017-03-23 $26.76 $26.98 $26.76 $26.98 $23.82 5,394
2017-03-22 $26.75 $26.79 $26.75 $26.79 $23.65 450
2017-03-21 $27.12 $27.22 $26.84 $26.84 $23.70 7,604
2017-03-20 $26.90 $26.99 $26.88 $26.88 $23.73 2,265
2017-03-17 $27.11 $27.11 $27.01 $27.03 $23.87 1,311
2017-03-16 $26.93 $27.01 $26.89 $27.01 $23.85 9,177
2017-03-15 $26.44 $26.79 $26.44 $26.79 $23.65 977
2017-03-14 $26.50 $26.50 $26.44 $26.44 $23.34 1,080
2017-03-13 $26.60 $26.60 $26.60 $26.60 $23.48 1,437
2017-03-10 $26.51 $26.60 $26.51 $26.60 $23.48 2,715
2017-03-09 $26.46 $26.50 $26.39 $26.39 $23.30 1,277
2017-03-08 $26.23 $26.24 $26.20 $26.20 $23.13 527
2017-03-07 $26.24 $26.31 $26.24 $26.31 $23.23 985
2017-03-06 $26.58 $26.58 $26.31 $26.38 $23.29 4,600
2017-03-03 $26.42 $26.54 $26.42 $26.51 $23.40 662
2017-03-02 $26.38 $26.38 $26.31 $26.31 $23.23 837
2017-03-01 $26.37 $26.53 $26.37 $26.52 $23.41 1,402
2017-02-28 $25.99 $26.15 $25.99 $26.09 $23.03 2,991
2017-02-27 $26.14 $26.16 $26.02 $26.15 $23.09 2,531
2017-02-24 $25.95 $26.01 $25.90 $25.99 $22.95 12,065
2017-02-23 $26.51 $26.51 $26.26 $26.29 $23.21 3,291
2017-02-22 $26.17 $26.30 $26.17 $26.27 $23.19 2,564
2017-02-21 $26.10 $26.30 $25.99 $26.30 $23.22 3,964
2017-02-17 $26.07 $26.07 $25.98 $25.99 $22.95 1,300
2017-02-16 $26.07 $26.07 $26.07 $26.07 $23.02 1,542
2017-02-15 $25.91 $26.02 $25.76 $26.02 $22.97 9,946
2017-02-14 $25.97 $25.97 $25.97 $25.97 $22.93 822
2017-02-13 $26.23 $26.23 $26.00 $26.00 $22.96 5,014
2017-02-10 $25.85 $25.88 $25.85 $25.85 $22.83 1,184
2017-02-09 $25.64 $25.89 $25.64 $25.88 $22.85 2,789
2017-02-08 $25.70 $25.73 $25.60 $25.72 $22.71 6,680
2017-02-07 $25.74 $25.81 $25.70 $25.72 $22.71 2,686
2017-02-06 $25.88 $25.88 $25.70 $25.70 $22.69 3,447
2017-02-03 $26.27 $26.27 $26.03 $26.03 $22.98 2,330
2017-02-02 $26.24 $26.24 $26.24 $26.24 $23.17 200
2017-02-01 $26.30 $26.30 $26.07 $26.15 $23.09 5,168
2017-01-31 $26.06 $26.06 $25.94 $25.96 $22.92 910
2017-01-30 $25.88 $25.98 $25.88 $25.97 $22.93 5,906
2017-01-27 $26.45 $26.45 $26.30 $26.30 $23.22 1,055
2017-01-26 $26.33 $26.34 $26.26 $26.34 $23.26 3,083
2017-01-25 $26.18 $26.43 $26.18 $26.43 $23.33 12,967
2017-01-24 $25.89 $25.97 $25.89 $25.97 $22.93 208
2017-01-23 $25.81 $25.84 $25.77 $25.83 $22.80 6,837
2017-01-20 $25.92 $25.92 $25.87 $25.87 $22.84 500
2017-01-19 $25.65 $25.66 $25.63 $25.66 $22.65 10,567
2017-01-18 $25.79 $25.79 $25.79 $25.79 $22.77 577
2017-01-17 $25.74 $25.76 $25.71 $25.72 $22.71 15,595
2017-01-13 $25.57 $25.57 $25.57 $25.57 $22.58 5
2017-01-12 $25.64 $25.66 $25.52 $25.57 $22.58 4,788
2017-01-11 $25.22 $25.65 $25.22 $25.65 $22.65 1,567
2017-01-10 $25.59 $25.59 $25.42 $25.44 $22.46 1,259
2017-01-09 $25.31 $25.46 $25.31 $25.43 $22.45 1,403
2017-01-06 $25.52 $25.52 $25.45 $25.45 $22.47 2,465
2017-01-05 $25.22 $25.55 $25.22 $25.53 $22.54 4,891
2017-01-04 $25.01 $25.29 $25.01 $25.29 $22.33 8,107
2017-01-03 $25.10 $25.11 $25.01 $25.10 $22.16 7,903
2016-12-30 $25.12 $25.25 $25.09 $25.10 $22.16 2,869
2016-12-29 $24.79 $24.99 $24.79 $24.98 $22.05 1,465
2016-12-28 $24.86 $24.86 $24.77 $24.79 $21.89 9,527
2016-12-27 $24.79 $25.01 $24.79 $24.97 $22.05 9,947
2016-12-23 $24.89 $24.94 $24.89 $24.92 $22.00 2,021
2016-12-22 $24.93 $24.93 $24.88 $24.88 $21.97 405
2016-12-21 $24.93 $24.94 $24.89 $24.89 $21.98 5,578
2016-12-20 $25.10 $25.14 $25.10 $25.11 $21.89 1,634
2016-12-19 $25.24 $25.24 $25.02 $25.04 $21.83 8,491
2016-12-16 $25.21 $25.21 $25.08 $25.08 $21.86 220
2016-12-15 $24.95 $24.98 $24.95 $24.98 $21.77 4,313
2016-12-14 $25.11 $25.32 $24.91 $24.91 $21.71 5,218
2016-12-13 $25.24 $25.38 $25.24 $25.32 $22.07 2,203
2016-12-12 $25.00 $25.10 $25.00 $25.10 $21.88 1,166
2016-12-09 $24.98 $25.04 $24.94 $25.04 $21.83 4,963
2016-12-08 $25.00 $25.08 $25.00 $25.05 $21.84 4,399
2016-12-07 $24.69 $25.18 $24.69 $25.18 $21.95 4,387
2016-12-06 $24.35 $24.42 $24.35 $24.41 $21.28 6,928
2016-12-05 $23.95 $24.34 $23.95 $24.32 $21.20 17,153
2016-12-02 $23.68 $23.69 $23.67 $23.69 $20.65 876
2016-12-01 $23.62 $23.65 $23.60 $23.60 $20.57 6,300
2016-11-30 $23.80 $23.82 $23.78 $23.78 $20.73 933
2016-11-29 $23.65 $23.91 $23.61 $23.91 $20.85 1,765
2016-11-28 $23.74 $23.74 $23.68 $23.69 $20.65 1,338
2016-11-25 $23.81 $23.81 $23.81 $23.81 $20.76 1,050
2016-11-23 $23.86 $23.86 $23.70 $23.78 $20.73 5,713
2016-11-22 $23.98 $23.98 $23.98 $23.98 $20.90 11
2016-11-21 $24.11 $24.11 $23.95 $23.98 $20.90 6,078
2016-11-18 $23.95 $23.95 $23.84 $23.88 $20.82 1,179
2016-11-17 $24.05 $24.14 $24.04 $24.06 $20.97 4,140
2016-11-16 $24.04 $24.04 $24.04 $24.04 $20.96 485
2016-11-15 $24.12 $24.32 $24.12 $24.27 $21.16 2,093
2016-11-14 $24.14 $24.30 $24.14 $24.24 $21.13 4,757
2016-11-11 $24.41 $24.54 $24.41 $24.44 $21.30 2,693
2016-11-10 $24.75 $24.75 $24.36 $24.47 $21.33 4,650
2016-11-09 $24.30 $24.61 $24.30 $24.59 $21.43 907
2016-11-08 $24.56 $24.56 $24.52 $24.53 $21.38 1,117
2016-11-07 $24.34 $24.44 $24.30 $24.40 $21.27 2,734
2016-11-04 $24.09 $24.10 $24.02 $24.02 $20.94 509
2016-11-03 $24.25 $24.25 $24.17 $24.17 $21.07 3,170
2016-11-02 $24.42 $24.42 $24.32 $24.35 $21.22 1,678
2016-11-01 $24.71 $24.71 $24.71 $24.71 $21.54 151
2016-10-31 $24.65 $24.73 $24.60 $24.71 $21.54 1,231
2016-10-28 $24.64 $24.72 $24.64 $24.70 $21.53 1,026
2016-10-27 $24.69 $24.70 $24.69 $24.69 $21.52 786
2016-10-26 $24.61 $24.61 $24.61 $24.61 $21.45 301
2016-10-25 $24.78 $24.78 $24.73 $24.73 $21.56 4,019
2016-10-24 $25.01 $25.01 $24.72 $24.72 $21.55 4,022
2016-10-21 $24.56 $24.63 $24.56 $24.61 $21.45 1,620
2016-10-20 $24.51 $24.71 $24.51 $24.71 $21.54 785
2016-10-19 $24.66 $24.66 $24.66 $24.66 $21.50 155
2016-10-18 $24.66 $24.66 $24.65 $24.66 $21.50 421
2016-10-17 $24.42 $24.42 $24.41 $24.41 $21.28 1,184
2016-10-14 $24.66 $24.66 $24.56 $24.59 $21.44 3,606
2016-10-13 $24.08 $24.43 $24.08 $24.39 $21.26 5,176
2016-10-12 $24.49 $24.50 $24.49 $24.50 $21.36 5,257
2016-10-11 $24.77 $24.83 $24.68 $24.68 $21.51 1,178
2016-10-10 $25.03 $25.04 $25.01 $25.01 $21.80 2,000
2016-10-07 $24.75 $24.80 $24.67 $24.80 $21.62 870
2016-10-06 $24.85 $24.99 $24.85 $24.96 $21.76 3,109
2016-10-05 $25.04 $25.12 $25.04 $25.09 $21.87 3,681
2016-10-04 $25.14 $25.14 $24.89 $24.96 $21.76 1,311
2016-10-03 $24.79 $24.84 $24.78 $24.84 $21.65 3,053
2016-09-30 $24.62 $25.00 $24.62 $25.00 $21.79 9,810
2016-09-29 $24.85 $24.85 $24.42 $24.42 $21.28 3,851
2016-09-28 $24.86 $24.86 $24.75 $24.76 $21.58 1,140
2016-09-27 $24.44 $24.63 $24.42 $24.63 $21.47 3,779
2016-09-26 $24.74 $24.77 $24.70 $24.70 $21.53 1,324
2016-09-23 $25.15 $25.15 $25.15 $25.15 $21.92 500
2016-09-22 $25.25 $25.43 $25.25 $25.27 $22.03 2,637
2016-09-21 $24.64 $24.84 $24.58 $24.84 $21.65 9,317
2016-09-20 $24.58 $24.58 $24.58 $24.58 $21.42 491
2016-09-19 $24.41 $24.44 $24.41 $24.42 $21.29 2,014
2016-09-16 $24.30 $24.31 $24.22 $24.22 $21.11 7,805
2016-09-15 $24.60 $24.86 $24.60 $24.79 $21.61 4,410
2016-09-14 $24.58 $24.75 $24.58 $24.75 $21.57 3,146
2016-09-13 $24.96 $24.96 $24.64 $24.65 $21.48 3,055
2016-09-12 $24.58 $24.80 $24.58 $24.80 $21.62 1,128
2016-09-09 $25.10 $25.10 $24.90 $24.90 $21.71 375
2016-09-08 $25.41 $25.44 $25.39 $25.39 $22.13 849
2016-09-07 $25.45 $25.53 $25.45 $25.53 $22.25 1,222
2016-09-06 $25.14 $25.48 $25.14 $25.40 $22.14 3,215
2016-09-02 $25.21 $25.21 $25.18 $25.19 $21.96 1,760
2016-09-01 $25.01 $25.01 $25.01 $25.01 $21.80 335
2016-08-31 $24.98 $24.98 $24.98 $24.98 $21.77 348
2016-08-30 $25.06 $25.16 $25.06 $25.07 $21.85 2,653
2016-08-29 $24.86 $24.96 $24.86 $24.96 $21.76 838
2016-08-26 $25.13 $25.29 $24.81 $24.81 $21.63 4,777
2016-08-25 $25.10 $25.10 $25.04 $25.06 $21.85 1,262
2016-08-24 $25.41 $25.41 $25.23 $25.24 $22.00 1,405
2016-08-23 $25.34 $25.34 $25.34 $25.34 $22.09 247
2016-08-22 $25.25 $25.25 $25.25 $25.25 $22.01 56
2016-08-19 $25.23 $25.31 $25.23 $25.25 $22.01 1,901
2016-08-18 $25.29 $25.41 $25.29 $25.41 $22.15 2,858
2016-08-17 $25.25 $25.31 $25.04 $25.29 $22.04 3,791
2016-08-16 $25.29 $25.49 $25.29 $25.42 $22.16 6,011
2016-08-15 $25.42 $25.42 $25.35 $25.36 $22.11 2,408
2016-08-12 $25.31 $25.31 $25.24 $25.24 $22.00 2,712
2016-08-11 $25.24 $25.38 $25.24 $25.26 $22.02 5,901
2016-08-10 $25.20 $25.20 $25.15 $25.15 $21.92 2,646
2016-08-09 $24.50 $25.10 $24.50 $25.06 $21.85 13,858
2016-08-08 $24.47 $24.47 $24.42 $24.42 $21.29 2,113
2016-08-05 $24.19 $24.34 $24.19 $24.33 $21.21 2,369
2016-08-04 $24.10 $24.10 $24.05 $24.08 $20.99 1,142
2016-08-03 $23.99 $24.08 $23.99 $24.08 $20.99 1,730
2016-08-02 $24.21 $24.21 $24.09 $24.09 $21.00 741
2016-08-01 $24.26 $24.45 $24.26 $24.32 $21.20 4,473
2016-07-29 $24.46 $24.46 $24.42 $24.42 $21.29 711
2016-07-28 $24.31 $24.31 $24.19 $24.21 $21.10 2,594
2016-07-27 $24.02 $24.13 $23.97 $24.13 $21.03 2,334
2016-07-26 $23.90 $23.90 $23.75 $23.89 $20.82 3,132
2016-07-25 $23.82 $23.82 $23.64 $23.69 $20.65 1,857
2016-07-22 $23.59 $23.59 $23.59 $23.59 $20.56 489
2016-07-21 $23.80 $23.80 $23.59 $23.62 $20.59 362
2016-07-20 $23.56 $23.67 $23.56 $23.62 $20.59 1,621
2016-07-19 $23.28 $23.31 $23.23 $23.26 $20.28 1,997
2016-07-18 $23.47 $23.58 $23.47 $23.58 $20.55 1,070
2016-07-15 $23.57 $23.57 $23.56 $23.56 $20.54 643
2016-07-14 $23.64 $23.75 $23.64 $23.73 $20.69 1,814
2016-07-13 $23.53 $23.53 $23.31 $23.34 $20.34 3,592
2016-07-12 $23.40 $23.43 $23.29 $23.30 $20.31 5,700
2016-07-11 $22.94 $23.03 $22.94 $22.97 $20.03 4,965
2016-07-08 $22.53 $22.55 $22.50 $22.55 $19.66 816
2016-07-07 $22.17 $22.27 $22.02 $22.02 $19.19 2,486
2016-07-06 $21.91 $22.19 $21.79 $22.19 $19.34 6,224
2016-07-05 $22.43 $22.44 $22.25 $22.25 $19.40 5,309
2016-07-01 $22.94 $23.16 $22.94 $23.01 $20.06 4,535
2016-06-30 $22.72 $22.92 $22.59 $22.92 $19.98 5,687
2016-06-29 $22.63 $22.71 $22.50 $22.61 $19.71 8,926
2016-06-28 $22.58 $22.58 $22.16 $22.43 $19.55 23,503
2016-06-27 $22.08 $22.08 $21.51 $21.78 $18.99 10,632
2016-06-24 $22.34 $22.88 $22.24 $22.41 $19.53 50,673
2016-06-23 $24.44 $24.93 $24.44 $24.93 $21.73 5,747
2016-06-22 $24.30 $24.30 $24.12 $24.12 $21.03 1,993
2016-06-21 $24.17 $24.29 $24.00 $24.25 $21.03 1,401
2016-06-20 $24.47 $24.47 $23.93 $23.93 $20.75 4,995
2016-06-17 $23.27 $23.33 $23.10 $23.33 $20.23 2,696
2016-06-16 $22.59 $23.09 $22.48 $23.09 $20.02 6,360
2016-06-15 $23.07 $23.07 $22.98 $22.98 $19.93 2,915
2016-06-14 $23.00 $23.00 $22.75 $22.83 $19.80 5,407
2016-06-13 $23.30 $23.30 $23.14 $23.16 $20.08 947
2016-06-10 $23.65 $23.65 $23.45 $23.46 $20.34 3,605
2016-06-09 $24.25 $24.35 $24.25 $24.35 $21.11 1,603
2016-06-08 $24.80 $24.89 $24.80 $24.89 $21.58 1,247
2016-06-07 $24.82 $24.86 $24.82 $24.85 $21.55 9,518
2016-06-06 $24.50 $24.54 $24.50 $24.54 $21.28 1,353
2016-06-03 $24.31 $24.31 $24.31 $24.31 $21.08 5
2016-06-02 $24.31 $24.31 $24.31 $24.31 $21.08 1
2016-06-01 $24.32 $24.32 $24.31 $24.31 $21.08 546
2016-05-31 $24.47 $24.53 $24.31 $24.31 $21.08 1,106
2016-05-27 $24.40 $24.40 $24.37 $24.40 $21.16 1,302
2016-05-26 $24.47 $24.47 $24.47 $24.47 $21.21 282
2016-05-25 $24.26 $24.26 $24.25 $24.26 $21.04 908
2016-05-24 $23.68 $23.97 $23.68 $23.97 $20.78 2,515
2016-05-23 $23.50 $23.54 $23.50 $23.54 $20.41 652
2016-05-20 $23.65 $23.67 $23.64 $23.64 $20.50 728
2016-05-19 $23.45 $23.45 $23.39 $23.40 $20.29 650
2016-05-18 $23.72 $23.72 $23.72 $23.72 $20.57 1
2016-05-17 $23.92 $23.99 $23.72 $23.72 $20.57 1,831
2016-05-16 $23.91 $23.91 $23.91 $23.91 $20.73 189
2016-05-13 $23.87 $23.90 $23.81 $23.82 $20.65 2,717
2016-05-12 $23.92 $24.02 $23.92 $24.02 $20.82 969
2016-05-11 $24.37 $24.37 $24.35 $24.36 $21.12 2,383
2016-05-10 $24.39 $24.45 $24.37 $24.44 $21.19 3,177
2016-05-09 $24.40 $24.44 $24.24 $24.24 $21.02 4,593
2016-05-06 $24.10 $24.15 $24.10 $24.15 $20.94 500
2016-05-05 $23.96 $24.08 $23.92 $23.94 $20.76 2,028
2016-05-04 $24.27 $24.30 $24.12 $24.14 $20.93 1,440
2016-05-03 $24.56 $24.56 $24.50 $24.54 $21.28 2,400
2016-05-02 $24.89 $25.03 $24.89 $24.98 $21.66 5,750
2016-04-29 $24.65 $24.68 $24.65 $24.68 $21.40 615
2016-04-28 $24.90 $24.90 $24.90 $24.90 $21.59 147
2016-04-27 $24.85 $24.90 $24.85 $24.90 $21.59 489
2016-04-26 $24.82 $24.89 $24.82 $24.82 $21.52 1,158
2016-04-25 $24.81 $24.85 $24.68 $24.85 $21.55 3,403
2016-04-22 $24.98 $24.98 $24.92 $24.92 $21.61 843
2016-04-21 $25.00 $25.21 $25.00 $25.16 $21.82 400
2016-04-20 $25.20 $25.26 $25.20 $25.26 $21.90 1,637
2016-04-19 $25.06 $25.18 $25.06 $25.15 $21.81 2,382
2016-04-18 $24.40 $24.55 $24.38 $24.55 $21.29 3,085
2016-04-15 $24.28 $24.31 $24.22 $24.23 $21.01 1,773
2016-04-14 $24.35 $24.35 $24.34 $24.35 $21.11 431
2016-04-13 $24.12 $24.23 $24.12 $24.23 $21.01 4,727
2016-04-12 $23.66 $23.66 $23.55 $23.55 $20.42 1,228
2016-04-11 $23.74 $23.74 $23.74 $23.74 $20.59 1,204
2016-04-08 $23.67 $23.67 $23.51 $23.56 $20.43 1,218
2016-04-07 $23.38 $23.40 $23.38 $23.40 $20.29 781
2016-04-06 $23.30 $23.68 $23.30 $23.59 $20.46 4,254
2016-04-05 $23.40 $23.40 $23.26 $23.26 $20.17 3,812
2016-04-04 $24.09 $24.09 $23.98 $24.00 $20.81 1,161
2016-04-01 $23.82 $23.99 $23.82 $23.99 $20.80 2,301
2016-03-31 $24.40 $24.40 $24.30 $24.30 $21.07 3,450
2016-03-30 $24.36 $24.53 $24.34 $24.44 $21.19 2,387
2016-03-29 $23.75 $23.75 $23.75 $23.75 $20.59 183
2016-03-28 $23.60 $23.69 $23.60 $23.69 $20.54 2,100
2016-03-24 $23.73 $23.73 $23.65 $23.65 $20.51 1,218
2016-03-23 $24.09 $24.10 $24.09 $24.10 $20.89 1,084
2016-03-22 $23.79 $24.09 $23.79 $23.99 $20.80 6,508
2016-03-21 $24.05 $24.05 $23.99 $23.99 $20.80 1,802
2016-03-18 $24.10 $24.10 $24.05 $24.05 $20.86 2,150
2016-03-17 $23.99 $24.09 $23.81 $24.09 $20.89 3,040
2016-03-16 $23.60 $24.05 $23.60 $23.97 $20.78 2,784
2016-03-15 $23.52 $23.70 $23.52 $23.70 $20.55 1,924
2016-03-14 $23.70 $23.81 $23.70 $23.81 $20.65 2,338
2016-03-11 $23.45 $23.72 $23.45 $23.72 $20.57 3,617
2016-03-10 $23.28 $23.40 $22.86 $22.88 $19.84 3,579
2016-03-09 $23.00 $23.04 $22.99 $22.99 $19.93 2,102
2016-03-08 $23.08 $23.08 $22.92 $22.92 $19.87 5,131
2016-03-07 $23.00 $23.05 $22.98 $23.05 $19.99 2,512
2016-03-04 $23.25 $23.28 $23.16 $23.22 $20.13 941
2016-03-03 $22.88 $23.04 $22.85 $23.04 $19.98 600
2016-03-02 $22.63 $22.65 $22.61 $22.61 $19.61 2,866
2016-03-01 $22.69 $22.79 $22.69 $22.79 $19.76 3,428
2016-02-29 $22.41 $22.41 $22.08 $22.14 $19.20 1,043
2016-02-26 $22.46 $22.46 $22.35 $22.35 $19.38 2,894
2016-02-25 $22.02 $22.02 $22.02 $22.02 $19.09 130
2016-02-24 $21.86 $22.02 $21.71 $22.02 $19.09 471
2016-02-23 $22.46 $22.46 $22.45 $22.45 $19.47 5,004
2016-02-22 $22.63 $22.72 $22.63 $22.67 $19.66 4,308
2016-02-19 $22.51 $22.51 $22.32 $22.43 $19.45 930
2016-02-18 $22.77 $22.77 $22.56 $22.64 $19.63 1,565
2016-02-17 $22.37 $22.51 $22.37 $22.48 $19.49 2,327
2016-02-16 $21.72 $21.72 $21.72 $21.72 $18.83 135
2016-02-12 $21.68 $21.72 $21.68 $21.72 $18.83 995
2016-02-11 $21.51 $21.53 $21.40 $21.46 $18.61 3,185
2016-02-10 $21.77 $21.88 $21.77 $21.88 $18.97 927
2016-02-09 $21.29 $21.75 $21.29 $21.63 $18.76 8,538
2016-02-08 $21.81 $21.81 $21.47 $21.56 $18.69 3,876
2016-02-05 $22.37 $22.37 $22.20 $22.20 $19.25 506
2016-02-04 $22.38 $22.61 $22.38 $22.61 $19.60 977
2016-02-03 $22.52 $22.52 $22.39 $22.47 $19.48 751
2016-02-02 $22.53 $22.55 $22.52 $22.52 $19.53 425
2016-02-01 $22.81 $22.95 $22.73 $22.85 $19.81 14,039
2016-01-29 $22.84 $22.84 $22.84 $22.84 $19.80 503
2016-01-28 $22.70 $22.79 $22.63 $22.75 $19.73 5,426
2016-01-27 $23.09 $23.09 $23.08 $23.08 $20.02 746
2016-01-26 $22.97 $23.04 $22.94 $22.96 $19.91 2,355
2016-01-25 $22.82 $22.82 $22.60 $22.60 $19.60 1,017
2016-01-22 $22.80 $22.82 $22.80 $22.82 $19.79 575
2016-01-21 $22.34 $22.51 $22.07 $22.42 $19.44 867
2016-01-20 $22.15 $22.20 $22.03 $22.17 $19.22 2,826
2016-01-19 $22.72 $22.72 $22.44 $22.58 $19.58 3,159
2016-01-15 $22.51 $22.55 $22.10 $22.26 $19.30 2,581
2016-01-14 $22.87 $23.21 $22.83 $23.07 $20.00 6,437
2016-01-13 $23.49 $23.49 $22.85 $22.91 $19.87 7,928
2016-01-12 $23.38 $23.44 $23.32 $23.40 $20.29 1,752
2016-01-11 $23.19 $23.28 $22.97 $23.12 $20.05 10,065
2016-01-08 $23.25 $23.25 $22.92 $22.94 $19.89 4,571
2016-01-07 $23.31 $23.40 $23.16 $23.16 $20.08 4,151
2016-01-06 $23.48 $23.63 $23.42 $23.58 $20.45 2,389
2016-01-05 $23.97 $23.97 $23.69 $23.85 $20.68 5,146
2016-01-04 $24.43 $24.43 $23.78 $23.99 $20.80 5,565
2015-12-31 $25.02 $25.02 $24.72 $24.89 $21.58 5,628
2015-12-30 $25.43 $25.43 $25.07 $25.07 $21.74 810
2015-12-29 $25.40 $25.54 $25.40 $25.54 $22.14 2,676
2015-12-28 $25.02 $25.19 $25.02 $25.19 $21.84 11,556
2015-12-24 $25.13 $25.19 $25.12 $25.17 $21.83 1,142
2015-12-23 $25.15 $25.20 $25.06 $25.20 $21.85 3,520
2015-12-22 $24.85 $24.85 $24.81 $24.84 $21.47 1,280
2015-12-21 $24.76 $25.18 $24.70 $24.70 $21.35 2,523
2015-12-18 $24.71 $24.71 $24.71 $24.71 $21.36 106
2015-12-17 $25.17 $25.17 $24.97 $24.97 $21.58 1,198
2015-12-16 $24.80 $25.02 $24.80 $25.02 $21.63 12,102
2015-12-15 $24.65 $24.65 $24.65 $24.65 $21.31 175
2015-12-14 $24.40 $24.41 $24.22 $24.22 $20.94 12,745
2015-12-11 $24.65 $24.65 $24.50 $24.50 $21.18 1,519
2015-12-10 $24.97 $24.97 $24.97 $24.97 $21.58 51
2015-12-09 $25.02 $25.16 $24.87 $24.97 $21.58 3,867
2015-12-08 $25.14 $25.14 $25.07 $25.07 $21.67 2,070
2015-12-07 $25.56 $25.56 $25.40 $25.43 $21.98 1,731
2015-12-04 $25.30 $25.44 $25.14 $25.44 $21.99 1,366
2015-12-03 $25.58 $25.58 $25.20 $25.20 $21.78 39,991
2015-12-02 $25.76 $25.76 $25.50 $25.50 $22.04 2,812
2015-12-01 $25.97 $25.97 $25.75 $25.85 $22.34 4,718
2015-11-30 $25.91 $25.91 $25.91 $25.91 $22.40 157
2015-11-27 $25.90 $25.90 $25.74 $25.83 $22.33 4,129
2015-11-25 $25.52 $25.56 $25.52 $25.56 $22.09 1,429
2015-11-24 $25.14 $25.14 $25.14 $25.14 $21.73 239
2015-11-23 $25.37 $25.37 $25.30 $25.30 $21.87 1,063
2015-11-20 $25.78 $25.78 $25.46 $25.46 $22.01 1,186
2015-11-19 $25.43 $25.61 $25.43 $25.60 $22.13 1,032
2015-11-18 $25.04 $25.23 $25.04 $25.23 $21.81 4,667
2015-11-17 $25.12 $25.12 $24.93 $24.93 $21.55 1,213
2015-11-16 $24.77 $24.83 $24.77 $24.83 $21.46 2,955
2015-11-13 $24.70 $24.77 $24.70 $24.77 $21.41 819
2015-11-12 $25.07 $25.08 $24.96 $24.96 $21.58 2,500
2015-11-11 $25.41 $25.41 $25.18 $25.18 $21.77 2,485
2015-11-10 $25.00 $25.11 $24.96 $25.11 $21.70 1,598
2015-11-09 $25.42 $25.42 $25.07 $25.16 $21.75 2,921
2015-11-06 $25.56 $25.56 $25.47 $25.49 $22.03 1,297
2015-11-05 $25.62 $25.62 $25.42 $25.52 $22.06 2,650
2015-11-04 $25.78 $25.78 $25.35 $25.36 $21.92 8,196
2015-11-03 $25.89 $25.90 $25.73 $25.81 $22.31 2,609
2015-11-02 $25.96 $26.03 $25.96 $25.99 $22.47 915
2015-10-30 $25.80 $25.80 $25.64 $25.64 $22.16 1,894
2015-10-29 $25.59 $25.59 $25.42 $25.45 $22.00 1,157
2015-10-28 $25.59 $25.92 $25.58 $25.60 $22.13 3,497
2015-10-27 $25.66 $25.66 $25.42 $25.42 $21.97 1,502
2015-10-26 $25.84 $25.84 $25.70 $25.70 $22.22 2,528
2015-10-23 $25.70 $25.78 $25.63 $25.74 $22.25 21,223
2015-10-22 $25.20 $25.31 $25.20 $25.31 $21.88 2,471
2015-10-21 $25.10 $25.10 $24.88 $24.88 $21.51 5,562
2015-10-20 $24.87 $24.88 $24.81 $24.81 $21.45 1,422
2015-10-19 $24.88 $24.88 $24.72 $24.83 $21.46 1,681
2015-10-16 $24.77 $24.77 $24.65 $24.76 $21.41 854
2015-10-15 $24.57 $24.70 $24.57 $24.70 $21.35 1,614
2015-10-14 $24.70 $24.70 $24.43 $24.49 $21.17 677
2015-10-13 $24.52 $24.66 $24.52 $24.65 $21.31 1,642
2015-10-12 $24.70 $24.78 $24.70 $24.78 $21.42 832
2015-10-09 $24.74 $24.76 $24.62 $24.69 $21.34 6,567
2015-10-08 $24.25 $24.52 $24.24 $24.47 $21.15 10,404
2015-10-07 $24.36 $24.38 $24.21 $24.23 $20.94 2,778
2015-10-06 $23.84 $24.09 $23.84 $24.08 $20.81 4,179
2015-10-05 $23.80 $23.87 $23.67 $23.85 $20.62 5,818
2015-10-02 $22.94 $23.43 $22.93 $23.43 $20.25 1,066
2015-10-01 $23.36 $23.36 $22.79 $23.01 $19.89 46,047
2015-09-30 $23.33 $23.43 $23.21 $23.27 $20.11 1,113
2015-09-29 $22.77 $23.03 $22.77 $22.99 $19.88 1,969
2015-09-28 $23.01 $23.06 $22.83 $22.89 $19.79 4,510
2015-09-25 $23.48 $23.48 $23.20 $23.23 $20.08 9,162
2015-09-24 $22.87 $23.16 $22.81 $23.05 $19.92 12,674
2015-09-23 $23.42 $23.42 $23.06 $23.23 $20.08 3,673
2015-09-22 $23.35 $23.35 $22.98 $23.15 $20.01 19,238
2015-09-21 $24.11 $24.14 $23.95 $23.95 $20.70 4,071
2015-09-18 $24.40 $24.43 $24.15 $24.15 $20.88 3,122
2015-09-17 $25.15 $25.43 $24.95 $25.43 $21.98 1,863
2015-09-16 $25.01 $25.01 $24.94 $24.95 $21.57 1,501
2015-09-15 $24.76 $24.90 $24.76 $24.90 $21.53 1,203
2015-09-14 $24.77 $24.84 $24.68 $24.84 $21.47 1,615
2015-09-11 $24.75 $24.82 $24.75 $24.82 $21.45 354
2015-09-10 $24.84 $24.90 $24.70 $24.90 $21.52 1,026
2015-09-09 $25.32 $25.32 $24.84 $24.84 $21.47 3,068
2015-09-08 $24.66 $24.93 $24.66 $24.93 $21.55 4,576
2015-09-04 $24.13 $24.15 $24.01 $24.13 $20.86 8,514
2015-09-03 $24.80 $24.80 $24.59 $24.59 $21.26 2,573
2015-09-02 $24.44 $24.48 $24.44 $24.47 $21.15 1,440
2015-09-01 $24.40 $24.40 $24.12 $24.24 $20.95 17,209
2015-08-31 $24.67 $24.87 $24.61 $24.87 $21.50 1,917
2015-08-28 $24.95 $24.95 $24.72 $24.88 $21.51 13,997
2015-08-27 $25.04 $25.19 $24.97 $25.08 $21.68 2,145
2015-08-26 $24.83 $24.88 $24.45 $24.84 $21.47 9,469
2015-08-25 $24.78 $25.12 $24.32 $24.36 $21.06 36,581
2015-08-24 $23.35 $24.61 $22.85 $24.22 $20.94 18,918
2015-08-21 $24.86 $25.23 $24.50 $24.55 $21.22 6,181
2015-08-20 $25.37 $25.52 $24.99 $25.00 $21.61 31,807
2015-08-19 $25.49 $25.73 $25.49 $25.73 $22.24 1,188
2015-08-18 $26.10 $26.10 $25.92 $25.97 $22.45 7,264
2015-08-17 $26.20 $26.30 $26.05 $26.30 $22.73 4,468
2015-08-14 $26.45 $26.49 $26.39 $26.49 $22.89 2,772
2015-08-13 $26.78 $26.78 $26.44 $26.55 $22.95 17,087
2015-08-12 $26.72 $26.72 $26.33 $26.66 $23.04 23,721
2015-08-11 $27.16 $27.16 $26.87 $26.95 $23.30 5,838
2015-08-10 $27.42 $27.59 $26.88 $27.59 $23.85 6,908
2015-08-07 $27.17 $27.25 $27.10 $27.25 $23.55 1,773
2015-08-06 $27.21 $27.34 $27.21 $27.25 $23.55 3,772
2015-08-05 $27.35 $27.35 $27.24 $27.30 $23.60 1,825
2015-08-04 $27.01 $27.16 $27.00 $27.00 $23.33 2,250
2015-08-03 $26.87 $27.10 $26.87 $26.96 $23.30 2,230
2015-07-31 $26.80 $26.93 $26.75 $26.75 $23.12 15,567
2015-07-30 $26.69 $26.69 $26.29 $26.50 $22.91 3,631
2015-07-29 $26.86 $26.86 $26.63 $26.67 $23.05 14,180
2015-07-28 $26.76 $26.80 $26.60 $26.74 $23.11 6,175
2015-07-27 $26.63 $26.66 $26.34 $26.41 $22.83 7,230
2015-07-24 $27.11 $27.12 $26.72 $26.72 $23.10 9,877
2015-07-23 $27.20 $27.27 $27.16 $27.20 $23.51 1,548
2015-07-22 $27.25 $27.25 $26.80 $27.14 $23.46 24,869
2015-07-21 $27.44 $27.44 $27.33 $27.41 $23.69 4,876
2015-07-20 $27.36 $27.74 $27.36 $27.45 $23.73 32,265
2015-07-17 $27.45 $27.45 $27.34 $27.40 $23.69 1,407
2015-07-16 $27.68 $27.73 $27.52 $27.52 $23.79 66,618
2015-07-15 $27.28 $27.38 $27.15 $27.27 $23.57 18,521
2015-07-14 $27.28 $27.42 $27.28 $27.38 $23.67 2,521
2015-07-13 $27.89 $27.89 $27.23 $27.34 $23.63 40,761
2015-07-10 $27.50 $27.50 $27.21 $27.42 $23.70 59,448
2015-07-09 $26.00 $26.30 $26.00 $26.14 $22.60 12,092
2015-07-08 $25.52 $25.73 $25.52 $25.59 $22.12 7,717
2015-07-07 $25.48 $26.04 $25.29 $26.03 $22.50 28,309
2015-07-06 $26.27 $26.27 $25.83 $26.06 $22.53 18,420
2015-07-02 $27.00 $27.00 $26.54 $26.59 $22.98 11,500
2015-07-01 $27.19 $27.19 $26.57 $26.60 $22.99 10,449
2015-06-30 $26.83 $26.90 $26.37 $26.48 $22.89 31,694
2015-06-29 $26.90 $27.14 $26.39 $26.69 $23.07 274,734
2015-06-26 $28.03 $28.03 $27.67 $27.75 $23.99 256,210
2015-06-25 $27.58 $27.76 $27.56 $27.67 $23.92 256,730
2015-06-24 $27.96 $27.96 $27.56 $27.56 $23.82 12,679
2015-06-23 $28.82 $28.82 $28.15 $28.15 $24.09 17,068
2015-06-22 $28.43 $28.53 $28.16 $28.36 $24.27 16,657
2015-06-19 $27.67 $27.67 $27.18 $27.31 $23.38 19,048
2015-06-18 $27.15 $28.02 $27.15 $27.60 $23.62 10,325
2015-06-17 $27.35 $27.35 $26.75 $26.99 $23.10 4,335
2015-06-16 $27.18 $27.18 $26.91 $27.09 $23.19 18,175
2015-06-15 $27.47 $27.47 $26.77 $27.11 $23.20 22,108
2015-06-12 $27.58 $27.58 $27.20 $27.54 $23.57 3,238
2015-06-11 $28.15 $28.15 $27.70 $27.80 $23.79 31,568
2015-06-10 $27.33 $27.90 $27.33 $27.85 $23.84 6,905
2015-06-09 $26.75 $27.07 $26.73 $26.99 $23.10 12,606
2015-06-08 $27.19 $27.25 $27.05 $27.08 $23.17 5,533
2015-06-05 $27.57 $27.57 $27.02 $27.15 $23.24 18,638
2015-06-04 $28.04 $28.04 $27.59 $27.69 $23.70 30,633
2015-06-03 $28.08 $28.21 $27.89 $28.07 $24.03 14,484
2015-06-02 $27.47 $27.75 $27.40 $27.60 $23.62 9,898
2015-06-01 $27.53 $27.53 $27.03 $27.35 $23.41 4,778
2015-05-29 $27.80 $27.80 $27.33 $27.39 $23.44 6,753
2015-05-28 $27.87 $27.89 $27.75 $27.83 $23.82 4,916
2015-05-27 $27.56 $28.05 $27.51 $28.01 $23.97 13,758
2015-05-26 $28.12 $28.12 $27.51 $27.51 $23.55 41,323
2015-05-22 $28.38 $28.55 $28.37 $28.45 $24.35 6,467
2015-05-21 $28.88 $28.88 $28.79 $28.81 $24.66 1,203

Global X DAX Germany ETF (DAX) News Headlines

Markets stagger as Russia sanctions intensify

Plummeting stocks, soaring commodity prices and tightening global financial conditions following Russia’s invasion of Ukraine are clouding the outloo…

reuters.com March 8, 2022
Recent Global X DAX Germany ETF (DAX) News
Similar Companies to Global X DAX Germany ETF (DAX) 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.