Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW) Exchange: NYSE ARCA

Data as of April 16, 2024

$31.32 ($0.12) 0.38%

Xtrackers MSCI All World ex US Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI All World ex US Hedged Equity ETF.
Daily Information Data
Date April 16, 2024
Open $31.26
Previous Close $31.32
High $31.37
Low $31.26
Adjusted Open $31.26
Previous Adjusted Close $31.32
Adjusted High $31.37
Adjusted Low $31.26

About Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of equity securities in developed and emerging stock markets (excluding the United States), while mitigating exposure to fluctuations between the value of the U.S. dollar and the currencies of the countries included in the Underlying Index. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of July 31, 2018, the Underlying Index consisted of 2,154 securities, with an average market capitalization of approximately $9.95 billion and a minimum market capitalization of approximately $16 million, from issuers in the following countries: Australia, Austria, Belgium, Brazil, Chile, China, Colombia, Czech Republic, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, Netherlands, New Zealand, Norway, Pakistan, Peru, Philippines, Poland, Portugal, Qatar, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates and the United Kingdom. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to foreign currencies. The Fund hedges each foreign currency in the portfolio to U.S. dollars by selling the applicable foreign currency forward at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to each non-U.S. currency based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of non-U.S. currencies relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of issuers from countries other than the United States and in instruments designed to hedge against the Fund’s exposure to non-U.S. currencies. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (16.1%). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (22.2%).

Historical Stock Data for Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)

Date Open High Low Close Adj.Close Volume
2024-02-16 $31.26 $31.37 $31.26 $31.32 $31.32 7,128
2024-02-15 $31.09 $31.20 $31.09 $31.20 $31.20 8,472
2024-02-14 $30.90 $31.02 $30.85 $31.02 $31.02 37,124
2024-02-13 $30.83 $30.84 $30.58 $30.70 $30.70 37,268
2024-02-12 $30.95 $31.06 $30.95 $31.01 $31.01 4,964
2024-02-09 $30.80 $30.94 $30.80 $30.93 $30.93 3,727
2024-02-08 $30.82 $30.84 $30.79 $30.83 $30.83 3,535
2024-02-07 $30.77 $30.87 $30.77 $30.81 $30.81 10,337
2024-02-06 $30.74 $30.87 $30.74 $30.87 $30.87 7,822
2024-02-05 $30.59 $30.69 $30.54 $30.63 $30.63 6,682
2024-02-02 $30.50 $30.67 $30.50 $30.63 $30.63 8,709
2024-02-01 $30.55 $30.60 $30.46 $30.60 $30.60 6,001
2024-01-31 $30.55 $30.59 $30.41 $30.41 $30.41 5,179
2024-01-30 $30.52 $30.58 $30.48 $30.57 $30.57 5,135
2024-01-29 $30.57 $30.66 $30.52 $30.66 $30.66 8,113
2024-01-26 $30.57 $30.59 $30.51 $30.55 $30.55 8,946
2024-01-25 $30.43 $30.50 $30.37 $30.50 $30.50 4,421
2024-01-24 $30.44 $30.44 $30.34 $30.34 $30.34 9,766
2024-01-23 $30.09 $30.19 $30.06 $30.19 $30.19 19,040
2024-01-22 $30.04 $30.19 $30.04 $30.10 $30.10 7,144
2024-01-19 $29.98 $30.11 $29.89 $30.11 $30.11 2,916
2024-01-18 $29.93 $30.00 $29.89 $29.99 $29.99 3,312
2024-01-17 $29.74 $29.78 $29.69 $29.76 $29.76 3,662
2024-01-16 $30.12 $30.12 $30.03 $30.05 $30.05 5,793
2024-01-12 $30.36 $30.37 $30.26 $30.31 $30.31 4,333
2024-01-11 $30.24 $30.24 $30.04 $30.22 $30.22 7,898
2024-01-10 $30.19 $30.21 $30.16 $30.19 $30.19 13,661
2024-01-09 $30.03 $30.11 $30.02 $30.07 $30.07 4,570
2024-01-08 $30.08 $30.27 $30.07 $30.27 $30.27 23,889
2024-01-05 $30.07 $30.18 $30.06 $30.09 $30.09 5,438
2024-01-04 $30.14 $30.16 $30.08 $30.08 $30.08 9,038
2024-01-03 $29.96 $30.07 $29.89 $30.02 $30.02 3,727
2024-01-02 $30.07 $30.24 $30.07 $30.12 $30.12 4,540
2023-12-29 $30.21 $30.29 $30.17 $30.21 $30.21 12,586
2023-12-28 $30.19 $30.29 $30.18 $30.20 $30.20 31,016
2023-12-27 $30.15 $30.22 $30.07 $30.15 $30.15 32,744
2023-12-26 $30.11 $30.15 $30.05 $30.14 $30.14 20,657
2023-12-22 $29.94 $30.08 $29.94 $30.07 $30.07 16,478
2023-12-21 $29.98 $30.06 $29.93 $30.06 $30.06 15,022
2023-12-20 $29.94 $30.06 $29.76 $29.76 $29.76 15,191
2023-12-19 $30.00 $30.03 $29.99 $30.03 $30.03 4,461
2023-12-18 $29.90 $29.90 $29.78 $29.84 $29.84 20,425
2023-12-15 $29.87 $29.91 $29.73 $29.75 $29.75 14,863
2023-12-14 $29.92 $29.98 $29.85 $29.95 $29.91 16,055
2023-12-13 $29.63 $29.85 $29.57 $29.84 $29.81 11,614
2023-12-12 $29.62 $29.70 $29.57 $29.67 $29.63 27,927
2023-12-11 $29.55 $29.71 $29.55 $29.70 $29.67 20,326
2023-12-08 $29.50 $29.59 $29.50 $29.54 $29.50 2,661
2023-12-07 $29.45 $29.45 $29.39 $29.45 $29.41 10,517
2023-12-06 $29.58 $29.64 $29.47 $29.47 $29.43 3,463
2023-12-05 $29.35 $29.44 $29.32 $29.41 $29.37 10,161
2023-12-04 $29.38 $29.49 $29.38 $29.44 $29.41 13,409
2023-12-01 $29.40 $29.57 $29.40 $29.56 $29.53 11,333
2023-11-30 $29.37 $29.44 $29.32 $29.44 $29.40 5,711
2023-11-29 $29.32 $29.32 $29.26 $29.28 $29.24 9,701
2023-11-28 $29.26 $29.29 $29.17 $29.25 $29.22 11,888
2023-11-27 $29.39 $29.39 $29.26 $29.30 $29.26 8,104
2023-11-24 $29.38 $29.43 $29.35 $29.42 $29.38 21,317
2023-11-22 $29.33 $29.34 $29.26 $29.32 $29.28 53,147
2023-11-21 $29.25 $29.26 $29.13 $29.21 $29.17 29,873
2023-11-20 $29.27 $29.36 $29.26 $29.31 $29.28 7,252
2023-11-17 $29.19 $29.28 $29.19 $29.25 $29.21 8,115
2023-11-16 $29.04 $29.13 $29.00 $29.07 $29.04 3,864
2023-11-15 $29.16 $29.25 $29.16 $29.19 $29.16 4,359
2023-11-14 $28.96 $29.12 $28.96 $29.08 $29.04 7,377
2023-11-13 $28.55 $28.73 $28.55 $28.69 $28.66 8,719
2023-11-10 $28.52 $28.64 $28.40 $28.63 $28.60 2,913
2023-11-09 $28.66 $28.68 $28.51 $28.52 $28.48 3,131
2023-11-08 $28.46 $28.53 $28.44 $28.49 $28.46 22,217
2023-11-07 $28.49 $28.56 $28.49 $28.54 $28.54 897
2023-11-06 $28.70 $28.70 $28.61 $28.63 $28.63 1,609
2023-11-03 $28.53 $28.67 $28.53 $28.63 $28.63 2,295
2023-11-02 $28.44 $28.48 $28.44 $28.48 $28.48 822
2023-11-01 $27.86 $28.03 $27.86 $28.02 $28.02 5,883
2023-10-31 $27.70 $27.76 $27.69 $27.75 $27.75 26,946
2023-10-30 $27.65 $27.73 $27.56 $27.61 $27.61 15,992
2023-10-27 $27.60 $27.67 $27.34 $27.37 $27.37 11,884
2023-10-26 $27.57 $27.63 $27.48 $27.50 $27.50 2,082
2023-10-25 $27.69 $27.73 $27.63 $27.66 $27.66 3,685
2023-10-24 $27.63 $27.85 $27.63 $27.82 $27.82 2,990
2023-10-23 $27.64 $27.64 $27.55 $27.55 $27.55 4,011
2023-10-20 $27.81 $27.82 $27.60 $27.60 $27.60 4,634
2023-10-19 $28.06 $28.13 $27.92 $27.93 $27.93 8,056
2023-10-18 $28.44 $28.44 $28.19 $28.20 $28.20 6,677
2023-10-17 $28.40 $28.68 $28.40 $28.59 $28.59 2,412
2023-10-16 $28.46 $28.60 $28.46 $28.59 $28.59 22,662
2023-10-13 $28.66 $28.66 $28.46 $28.48 $28.48 4,723
2023-10-12 $28.91 $28.91 $28.60 $28.71 $28.71 7,899
2023-10-11 $28.77 $28.77 $28.68 $28.77 $28.77 13,474
2023-10-10 $28.57 $28.70 $28.57 $28.63 $28.63 10,509
2023-10-09 $28.15 $28.30 $28.15 $28.29 $28.29 8,393
2023-10-06 $28.08 $28.43 $28.00 $28.35 $28.35 4,787
2023-10-05 $28.08 $28.10 $27.98 $28.09 $28.09 12,557
2023-10-04 $27.98 $28.01 $27.83 $27.97 $27.97 12,575
2023-10-03 $28.05 $28.07 $27.97 $28.01 $28.01 6,550
2023-10-02 $28.48 $28.48 $28.29 $28.31 $28.31 2,327
2023-09-29 $28.80 $28.80 $28.49 $28.51 $28.51 26,033
2023-09-28 $28.44 $28.61 $28.44 $28.58 $28.58 4,697
2023-09-27 $28.56 $28.57 $28.38 $28.50 $28.50 12,571
2023-09-26 $28.61 $28.61 $28.42 $28.44 $28.44 15,084
2023-09-25 $28.66 $28.78 $28.65 $28.73 $28.73 11,298
2023-09-22 $28.87 $28.91 $28.80 $28.81 $28.81 1,944
2023-09-21 $28.88 $28.88 $28.66 $28.71 $28.71 9,101
2023-09-20 $29.22 $29.30 $29.10 $29.12 $29.12 4,196
2023-09-19 $29.18 $29.18 $29.12 $29.15 $29.15 3,315
2023-09-18 $29.17 $29.21 $29.16 $29.17 $29.17 4,068
2023-09-15 $29.42 $29.43 $29.25 $29.25 $29.25 8,421
2023-09-14 $29.17 $29.40 $29.17 $29.38 $29.38 14,537
2023-09-13 $29.01 $29.01 $28.89 $28.93 $28.93 6,585
2023-09-12 $29.06 $29.06 $29.01 $29.01 $29.01 2,245
2023-09-11 $28.97 $29.08 $28.94 $29.07 $29.07 6,702
2023-09-08 $28.87 $28.92 $28.86 $28.88 $28.88 4,590
2023-09-07 $28.86 $28.91 $28.85 $28.85 $28.85 6,203
2023-09-06 $29.08 $29.08 $28.96 $29.01 $29.01 3,514
2023-09-05 $29.12 $29.18 $29.08 $29.14 $29.14 4,663
2023-09-01 $29.14 $29.18 $29.11 $29.16 $29.16 8,072
2023-08-31 $29.10 $29.10 $28.94 $28.97 $28.97 2,522
2023-08-30 $29.06 $29.09 $28.99 $29.05 $29.05 12,782
2023-08-29 $28.93 $29.14 $28.93 $29.10 $29.10 7,984
2023-08-28 $28.76 $28.87 $28.76 $28.87 $28.87 8,660
2023-08-25 $28.55 $28.58 $28.52 $28.58 $28.58 3,045
2023-08-24 $28.66 $28.66 $28.43 $28.47 $28.47 4,084
2023-08-23 $28.53 $28.64 $28.53 $28.58 $28.58 5,420
2023-08-22 $28.41 $28.41 $28.32 $28.34 $28.34 38,757
2023-08-21 $28.36 $28.40 $28.31 $28.36 $28.36 7,672
2023-08-18 $28.15 $28.35 $28.09 $28.29 $28.29 18,251
2023-08-17 $28.61 $28.61 $28.40 $28.41 $28.41 5,674
2023-08-16 $28.54 $28.66 $28.53 $28.53 $28.53 7,125
2023-08-15 $28.78 $28.78 $28.66 $28.67 $28.67 2,698
2023-08-14 $28.88 $29.01 $28.88 $29.01 $29.01 13,922
2023-08-11 $29.06 $29.07 $28.99 $29.06 $29.06 8,957
2023-08-10 $29.38 $29.38 $29.20 $29.25 $29.25 7,050
2023-08-09 $29.15 $29.19 $29.12 $29.12 $29.12 3,944
2023-08-08 $28.99 $29.09 $28.93 $29.09 $29.09 4,267
2023-08-07 $29.16 $29.18 $29.11 $29.18 $29.18 1,994
2023-08-04 $29.09 $29.20 $28.99 $29.01 $29.01 3,858
2023-08-03 $28.98 $29.08 $28.97 $29.06 $29.06 5,123
2023-08-02 $29.26 $29.26 $29.07 $29.11 $29.11 5,962
2023-08-01 $29.69 $29.69 $29.54 $29.57 $29.57 7,929
2023-07-31 $29.74 $29.84 $29.74 $29.79 $29.79 5,185
2023-07-28 $29.71 $29.76 $29.68 $29.71 $29.71 5,290
2023-07-27 $29.66 $29.66 $29.39 $29.42 $29.42 4,595
2023-07-26 $29.25 $29.41 $29.25 $29.37 $29.37 4,259
2023-07-25 $29.42 $29.44 $29.36 $29.36 $29.36 3,763
2023-07-24 $29.20 $29.36 $29.17 $29.31 $29.31 5,730
2023-07-21 $29.23 $29.23 $29.19 $29.22 $29.22 8,739
2023-07-20 $29.12 $29.15 $29.07 $29.09 $29.09 7,167
2023-07-19 $29.11 $29.22 $29.10 $29.14 $29.14 9,188
2023-07-18 $28.96 $29.05 $28.96 $29.03 $29.03 6,886
2023-07-17 $28.91 $28.97 $28.86 $28.92 $28.92 11,640
2023-07-14 $29.09 $29.09 $28.96 $28.98 $28.98 10,115
2023-07-13 $28.94 $29.10 $28.94 $29.09 $29.09 7,542
2023-07-12 $28.73 $28.80 $28.72 $28.79 $28.79 6,286
2023-07-11 $28.44 $28.53 $28.43 $28.53 $28.53 6,089
2023-07-10 $28.38 $28.39 $28.33 $28.36 $28.36 14,938
2023-07-07 $28.29 $28.47 $28.29 $28.31 $28.31 6,412
2023-07-06 $28.40 $28.40 $28.28 $28.33 $28.33 11,729
2023-07-05 $28.85 $28.87 $28.81 $28.85 $28.85 33,630
2023-07-03 $29.09 $29.11 $29.03 $29.07 $29.07 9,677
2023-06-30 $28.97 $29.00 $28.94 $28.95 $28.95 16,529
2023-06-29 $28.72 $28.74 $28.67 $28.71 $28.71 18,419
2023-06-28 $28.60 $28.75 $28.60 $28.68 $28.68 19,534
2023-06-27 $28.46 $28.66 $28.46 $28.57 $28.57 37,406
2023-06-26 $28.38 $28.50 $28.38 $28.40 $28.40 15,013
2023-06-23 $28.30 $28.40 $28.24 $28.34 $28.34 2,228
2023-06-22 $29.62 $29.72 $29.62 $29.70 $28.68 5,186
2023-06-21 $29.80 $29.81 $29.73 $29.76 $28.74 14,891
2023-06-20 $30.02 $30.02 $29.83 $29.84 $28.82 5,269
2023-06-16 $30.38 $30.38 $30.19 $30.19 $30.19 9,258
2023-06-15 $30.06 $30.21 $30.06 $30.18 $30.18 5,708
2023-06-14 $30.02 $30.11 $30.02 $30.11 $30.11 3,884
2023-06-13 $29.89 $30.02 $29.89 $29.96 $29.96 27,709
2023-06-12 $29.69 $29.80 $29.69 $29.78 $29.78 24,857
2023-06-09 $29.66 $29.69 $29.60 $29.65 $29.65 2,943
2023-06-08 $29.47 $29.62 $29.47 $29.57 $29.57 15,955
2023-06-07 $29.58 $29.63 $29.49 $29.49 $29.49 23,940
2023-06-06 $29.58 $29.72 $29.58 $29.72 $29.72 23,477
2023-06-05 $29.60 $29.68 $29.43 $29.45 $29.45 11,400
2023-06-02 $29.40 $29.60 $29.40 $29.57 $29.57 36,681
2023-06-01 $28.91 $29.10 $28.91 $29.07 $29.07 34,187
2023-05-31 $28.88 $28.89 $28.70 $28.78 $28.78 8,828
2023-05-30 $29.27 $29.27 $29.05 $29.05 $29.05 4,780
2023-05-26 $29.16 $29.42 $29.16 $29.39 $29.39 14,838
2023-05-25 $29.14 $29.14 $28.99 $29.06 $29.06 5,299
2023-05-24 $29.06 $29.09 $29.04 $29.07 $29.07 13,408
2023-05-23 $29.50 $29.51 $29.30 $29.30 $29.30 6,446
2023-05-22 $29.74 $29.74 $29.68 $29.68 $29.68 6,517
2023-05-19 $29.61 $29.65 $29.53 $29.58 $29.58 14,258
2023-05-18 $29.56 $29.59 $29.44 $29.59 $29.59 7,699
2023-05-17 $29.33 $29.47 $29.32 $29.43 $29.43 9,843
2023-05-16 $29.39 $29.39 $29.29 $29.29 $29.29 6,273
2023-05-15 $29.32 $29.53 $29.31 $29.45 $29.45 12,898
2023-05-12 $29.25 $29.27 $29.18 $29.24 $29.24 4,273
2023-05-11 $29.07 $29.25 $29.07 $29.23 $29.23 13,016
2023-05-10 $29.28 $29.28 $29.10 $29.20 $29.20 12,418
2023-05-09 $29.27 $29.35 $29.23 $29.30 $29.30 32,510
2023-05-08 $29.39 $29.42 $29.36 $29.40 $29.40 7,039
2023-05-05 $29.12 $29.39 $29.12 $29.39 $29.39 6,424
2023-05-04 $28.96 $29.00 $28.94 $28.96 $28.96 4,026
2023-05-03 $29.07 $29.12 $28.98 $28.98 $28.98 5,138
2023-05-02 $29.23 $29.23 $28.94 $29.03 $29.03 11,150
2023-05-01 $29.40 $29.49 $29.40 $29.46 $29.46 8,777
2023-04-28 $29.25 $29.38 $29.23 $29.35 $29.35 19,758
2023-04-27 $29.08 $29.30 $29.08 $29.30 $29.30 3,680
2023-04-26 $28.97 $29.04 $28.89 $28.93 $28.93 16,401
2023-04-25 $29.15 $29.15 $28.94 $28.95 $28.95 17,687
2023-04-24 $29.26 $29.34 $29.22 $29.28 $29.28 38,053
2023-04-21 $29.29 $29.33 $29.18 $29.27 $29.27 7,727
2023-04-20 $29.31 $29.38 $29.24 $29.28 $29.28 27,437
2023-04-19 $29.34 $29.40 $29.31 $29.37 $29.37 27,093
2023-04-18 $29.52 $29.52 $29.42 $29.47 $29.47 8,801
2023-04-17 $29.34 $29.42 $29.34 $29.42 $29.42 2,021
2023-04-14 $29.33 $29.33 $29.25 $29.30 $29.30 15,018
2023-04-13 $29.24 $29.33 $29.17 $29.27 $29.27 17,054
2023-04-12 $29.29 $29.29 $29.04 $29.06 $29.06 29,947
2023-04-11 $29.11 $29.20 $29.11 $29.15 $29.15 11,849
2023-04-10 $28.91 $29.08 $28.91 $29.08 $29.08 16,435
2023-04-06 $28.76 $28.97 $28.76 $28.90 $28.90 32,696
2023-04-05 $28.85 $28.85 $28.69 $28.79 $28.79 51,423
2023-04-04 $29.05 $29.05 $28.86 $28.89 $28.89 23,855
2023-04-03 $28.93 $28.99 $28.86 $28.99 $28.99 23,914
2023-03-31 $28.97 $28.97 $28.86 $28.94 $28.94 22,567
2023-03-30 $28.75 $28.77 $28.71 $28.76 $28.76 9,814
2023-03-29 $28.46 $28.56 $28.46 $28.56 $28.56 12,909
2023-03-28 $28.23 $28.23 $28.08 $28.17 $28.17 8,466
2023-03-27 $28.09 $28.16 $28.02 $28.14 $28.14 12,646
2023-03-24 $27.93 $28.08 $27.84 $27.98 $27.98 6,337
2023-03-23 $28.31 $28.31 $27.91 $28.06 $28.06 14,823
2023-03-22 $28.21 $28.25 $27.96 $27.96 $27.96 18,951
2023-03-21 $28.05 $28.18 $28.03 $28.18 $28.18 9,034
2023-03-20 $27.58 $27.83 $27.58 $27.78 $27.78 23,271
2023-03-17 $27.56 $27.63 $27.51 $27.58 $27.58 13,012
2023-03-16 $27.27 $27.89 $27.27 $27.89 $27.89 32,178
2023-03-15 $27.41 $27.61 $27.35 $27.54 $27.54 27,602
2023-03-14 $28.06 $28.20 $28.00 $28.10 $28.10 15,478
2023-03-13 $27.88 $28.04 $27.87 $27.94 $27.94 14,349
2023-03-10 $28.48 $28.48 $28.23 $28.23 $28.23 13,704
2023-03-09 $28.97 $29.01 $28.61 $28.61 $28.61 9,671
2023-03-08 $29.00 $29.07 $28.99 $29.03 $29.03 8,007
2023-03-07 $29.02 $29.02 $28.91 $28.92 $28.92 16,439
2023-03-06 $29.18 $29.23 $29.09 $29.15 $29.15 16,499
2023-03-03 $29.05 $29.23 $29.05 $29.15 $29.15 40,990
2023-03-02 $28.72 $29.00 $28.72 $28.99 $28.99 53,458
2023-03-01 $28.81 $28.82 $28.72 $28.78 $28.78 5,942
2023-02-28 $28.68 $28.72 $28.59 $28.59 $28.59 6,143
2023-02-27 $28.76 $28.80 $28.72 $28.73 $28.73 19,429
2023-02-24 $28.53 $28.60 $28.47 $28.55 $28.55 10,267
2023-02-23 $28.87 $28.89 $28.68 $28.87 $28.87 5,459
2023-02-22 $28.86 $28.86 $28.71 $28.72 $28.72 9,587
2023-02-21 $28.98 $28.98 $28.81 $28.81 $28.81 10,535
2023-02-17 $29.13 $29.13 $28.87 $29.06 $29.06 37,734
2023-02-16 $29.12 $29.28 $29.12 $29.16 $29.16 10,340
2023-02-15 $29.06 $29.28 $29.06 $29.28 $29.28 24,893
2023-02-14 $29.12 $29.25 $29.04 $29.20 $29.20 11,065
2023-02-13 $29.06 $29.23 $29.06 $29.21 $29.21 11,347
2023-02-10 $28.99 $29.00 $28.87 $28.92 $28.92 42,923
2023-02-09 $29.28 $29.29 $29.05 $29.13 $29.13 19,851
2023-02-08 $29.13 $29.13 $28.93 $29.08 $29.08 67,987
2023-02-07 $28.91 $29.14 $28.87 $29.11 $29.11 9,133
2023-02-06 $28.95 $29.04 $28.91 $29.04 $29.04 17,460
2023-02-03 $29.01 $29.28 $29.01 $29.14 $29.14 30,856
2023-02-02 $29.28 $29.28 $29.12 $29.22 $29.22 8,130
2023-02-01 $28.97 $29.24 $28.80 $29.13 $29.13 52,951
2023-01-31 $28.83 $29.02 $28.81 $29.02 $29.02 34,352
2023-01-30 $29.00 $29.10 $28.96 $28.99 $28.99 27,739
2023-01-27 $29.22 $29.23 $29.12 $29.15 $29.15 21,561
2023-01-26 $29.19 $29.25 $29.15 $29.22 $29.22 20,442
2023-01-25 $28.91 $29.12 $28.86 $29.08 $29.08 32,120
2023-01-24 $29.00 $29.11 $28.99 $29.05 $29.05 22,784
2023-01-23 $28.94 $29.10 $28.94 $29.05 $29.05 30,811
2023-01-20 $28.77 $28.91 $28.77 $28.87 $28.87 25,606
2023-01-19 $28.57 $28.67 $28.53 $28.62 $28.62 47,147
2023-01-18 $28.82 $28.82 $28.58 $28.58 $28.58 13,089
2023-01-17 $28.66 $28.74 $28.66 $28.71 $28.71 9,561
2023-01-13 $28.44 $28.69 $28.44 $28.63 $28.63 14,401
2023-01-12 $28.40 $28.60 $28.40 $28.52 $28.52 26,537
2023-01-11 $28.35 $28.47 $28.35 $28.43 $28.43 13,181
2023-01-10 $28.22 $28.31 $28.13 $28.26 $28.26 27,543
2023-01-09 $28.28 $28.39 $28.23 $28.23 $28.23 5,747
2023-01-06 $27.94 $28.20 $27.94 $28.18 $28.18 6,731
2023-01-05 $27.78 $27.87 $27.78 $27.82 $27.82 11,807
2023-01-04 $27.62 $27.86 $27.62 $27.86 $27.86 6,691
2023-01-03 $27.50 $27.50 $27.33 $27.44 $27.44 99,877
2022-12-30 $27.14 $27.22 $26.93 $26.93 $26.93 31,487
2022-12-29 $27.30 $27.40 $27.25 $27.38 $27.38 14,180
2022-12-28 $27.38 $27.38 $27.08 $27.08 $27.08 22,240
2022-12-27 $27.29 $27.37 $27.29 $27.37 $27.37 23,398
2022-12-23 $27.09 $27.17 $27.06 $27.17 $27.17 56,828
2022-12-22 $27.13 $27.13 $26.91 $27.09 $27.09 73,483
2022-12-21 $27.05 $27.29 $27.05 $27.25 $27.25 31,831
2022-12-20 $26.89 $27.00 $26.87 $26.87 $26.87 59,316
2022-12-19 $27.22 $27.22 $27.00 $27.02 $27.02 22,966
2022-12-16 $27.17 $27.17 $27.03 $27.13 $27.13 13,337
2022-12-15 $27.75 $27.75 $27.50 $27.51 $27.27 108,463
2022-12-14 $28.02 $28.10 $27.84 $27.92 $27.67 52,294
2022-12-13 $28.26 $28.32 $27.93 $28.01 $27.76 22,371
2022-12-12 $27.83 $27.95 $27.73 $27.95 $27.70 33,241
2022-12-09 $27.89 $27.96 $27.80 $27.80 $27.55 20,696
2022-12-08 $27.90 $27.90 $27.76 $27.83 $27.58 7,386
2022-12-07 $27.74 $27.81 $27.54 $27.74 $27.49 12,209
2022-12-06 $30.99 $31.12 $30.79 $30.83 $28.74 32,924
2022-12-05 $31.02 $31.05 $30.87 $30.95 $28.85 25,875
2022-12-02 $30.96 $31.19 $30.96 $31.19 $31.19 22,272
2022-12-01 $31.27 $31.27 $31.09 $31.11 $31.11 18,351
2022-11-30 $31.07 $31.32 $30.99 $31.31 $31.31 8,746
2022-11-29 $30.77 $30.89 $30.74 $30.83 $30.83 34,839
2022-11-28 $30.76 $30.79 $30.59 $30.60 $30.60 13,319
2022-11-25 $30.79 $30.85 $30.79 $30.79 $30.79 2,160
2022-11-23 $30.66 $30.78 $30.65 $30.72 $30.72 9,870
2022-11-22 $30.51 $30.69 $30.51 $30.68 $30.68 55,397
2022-11-21 $30.53 $30.53 $30.37 $30.48 $30.48 6,770
2022-11-18 $30.58 $30.58 $30.48 $30.54 $30.54 29,869
2022-11-17 $30.30 $30.57 $30.30 $30.55 $30.55 10,935
2022-11-16 $30.52 $30.55 $30.37 $30.38 $30.38 59,346
2022-11-15 $30.82 $30.87 $30.46 $30.58 $30.58 33,055
2022-11-14 $30.58 $30.59 $30.32 $30.32 $30.32 7,432
2022-11-11 $30.37 $30.58 $30.37 $30.53 $30.53 19,277
2022-11-10 $30.11 $30.27 $30.11 $30.27 $30.27 17,667
2022-11-09 $29.59 $29.65 $29.37 $29.38 $29.38 10,741
2022-11-08 $29.67 $29.78 $29.51 $29.63 $29.63 19,406
2022-11-07 $29.50 $29.57 $29.44 $29.50 $29.50 14,782
2022-11-04 $29.42 $29.52 $29.30 $29.46 $29.46 10,819
2022-11-03 $28.66 $28.90 $28.63 $28.87 $28.87 12,142
2022-11-02 $29.07 $29.16 $28.77 $28.77 $28.77 21,393
2022-11-01 $29.27 $29.27 $29.05 $29.06 $29.06 8,129
2022-10-31 $28.79 $28.86 $28.74 $28.81 $28.81 7,091
2022-10-28 $28.60 $28.85 $28.60 $28.85 $28.85 4,403
2022-10-27 $28.67 $28.87 $28.67 $28.67 $28.67 24,136
2022-10-26 $28.56 $28.91 $28.56 $28.73 $28.73 12,044
2022-10-25 $28.39 $28.68 $28.39 $28.68 $28.68 27,386
2022-10-24 $28.37 $28.43 $28.18 $28.34 $28.34 6,355
2022-10-21 $28.14 $28.55 $28.14 $28.50 $28.50 14,369
2022-10-20 $28.33 $28.53 $28.26 $28.31 $28.31 10,301
2022-10-19 $28.30 $28.37 $28.18 $28.28 $28.28 16,383
2022-10-18 $28.63 $28.63 $28.36 $28.48 $28.48 7,090
2022-10-17 $28.39 $28.44 $28.34 $28.36 $28.36 5,826
2022-10-14 $28.31 $28.31 $27.87 $27.87 $27.87 17,151
2022-10-13 $27.34 $28.23 $27.34 $28.18 $28.18 16,245
2022-10-12 $27.83 $27.86 $27.77 $27.78 $27.78 11,718
2022-10-11 $27.89 $28.04 $27.79 $27.84 $27.84 5,516
2022-10-10 $28.22 $28.25 $28.05 $28.12 $28.12 8,063
2022-10-07 $28.54 $28.54 $28.26 $28.27 $28.27 9,262
2022-10-06 $28.78 $28.85 $28.71 $28.72 $28.72 3,929
2022-10-05 $28.89 $29.05 $28.76 $28.94 $28.94 21,705
2022-10-04 $28.78 $29.09 $28.78 $28.98 $28.98 7,340
2022-10-03 $28.01 $28.31 $28.01 $28.25 $28.25 7,870
2022-09-30 $27.86 $28.05 $27.83 $27.83 $27.83 7,278
2022-09-29 $27.82 $27.85 $27.72 $27.84 $27.84 6,603
2022-09-28 $28.01 $28.34 $27.98 $28.34 $28.34 88,002
2022-09-27 $28.14 $28.14 $27.99 $28.05 $28.05 4,766
2022-09-26 $28.27 $28.31 $28.09 $28.15 $28.15 9,749
2022-09-23 $28.30 $28.30 $28.20 $28.29 $28.29 9,590
2022-09-22 $28.86 $28.89 $28.73 $28.82 $28.82 16,354
2022-09-21 $29.10 $29.21 $28.96 $28.96 $28.96 10,152
2022-09-20 $29.22 $29.25 $29.10 $29.14 $29.14 7,965
2022-09-19 $29.09 $29.48 $29.09 $29.45 $29.45 8,796
2022-09-16 $29.42 $29.42 $29.25 $29.35 $29.35 8,194
2022-09-15 $29.62 $29.77 $29.55 $29.60 $29.60 5,620
2022-09-14 $29.80 $29.84 $29.68 $29.84 $29.84 11,770
2022-09-13 $30.10 $30.10 $29.68 $29.74 $29.74 12,729
2022-09-12 $30.34 $30.46 $30.34 $30.42 $30.42 5,877
2022-09-09 $29.98 $30.11 $29.98 $30.10 $30.10 13,123
2022-09-08 $29.45 $29.61 $29.45 $29.61 $29.61 14,937
2022-09-07 $29.31 $29.58 $29.31 $29.55 $29.55 6,203
2022-09-06 $29.50 $29.54 $29.37 $29.41 $29.41 2,869
2022-09-02 $29.70 $29.79 $29.40 $29.40 $29.40 9,152
2022-09-01 $29.38 $29.60 $29.35 $29.59 $29.59 19,405
2022-08-31 $29.98 $29.98 $29.74 $29.75 $29.75 5,126
2022-08-30 $30.21 $30.21 $29.80 $29.84 $29.84 31,393
2022-08-29 $30.00 $30.15 $30.00 $30.11 $30.11 9,545
2022-08-26 $30.59 $30.59 $30.14 $30.14 $30.14 3,181
2022-08-25 $30.47 $30.67 $30.47 $30.67 $30.67 11,468
2022-08-24 $30.25 $30.43 $30.25 $30.36 $30.36 7,921
2022-08-23 $30.33 $30.33 $30.25 $30.30 $30.30 5,574
2022-08-22 $30.38 $30.38 $30.22 $30.36 $30.36 8,589
2022-08-19 $30.64 $30.67 $30.56 $30.57 $30.57 3,377
2022-08-18 $30.79 $30.89 $30.79 $30.87 $30.87 11,990
2022-08-17 $30.86 $30.93 $30.75 $30.86 $30.86 8,939
2022-08-16 $30.90 $31.03 $30.90 $30.97 $30.97 9,259
2022-08-15 $30.77 $30.95 $30.77 $30.92 $30.92 5,295
2022-08-12 $30.69 $30.96 $30.69 $30.96 $30.96 5,869
2022-08-11 $30.80 $30.80 $30.55 $30.59 $30.59 35,997
2022-08-10 $30.53 $30.60 $30.39 $30.60 $30.60 16,571
2022-08-09 $30.32 $30.33 $30.17 $30.22 $30.22 25,960
2022-08-08 $30.59 $30.60 $30.40 $30.44 $30.44 10,265
2022-08-05 $30.38 $30.40 $30.28 $30.38 $30.38 11,557
2022-08-04 $30.38 $30.42 $30.34 $30.35 $30.35 19,200
2022-08-03 $30.23 $30.35 $30.20 $30.34 $30.34 6,221
2022-08-02 $30.13 $30.26 $30.06 $30.12 $30.12 5,704
2022-08-01 $30.23 $30.40 $30.23 $30.25 $30.25 4,686
2022-07-29 $30.27 $30.43 $30.27 $30.40 $30.40 5,434
2022-07-28 $30.06 $30.31 $30.06 $30.31 $30.31 4,334
2022-07-27 $29.92 $30.20 $29.92 $30.20 $30.20 5,170
2022-07-26 $29.89 $29.89 $29.73 $29.76 $29.76 9,922
2022-07-25 $29.92 $30.00 $29.90 $29.97 $29.97 3,518
2022-07-22 $30.02 $30.02 $29.75 $29.80 $29.80 2,410
2022-07-21 $29.73 $30.00 $29.73 $30.00 $30.00 6,760
2022-07-20 $29.76 $29.83 $29.64 $29.77 $29.77 12,243
2022-07-19 $29.54 $29.87 $29.54 $29.85 $29.85 9,288
2022-07-18 $29.58 $29.60 $29.30 $29.31 $29.31 6,652
2022-07-15 $29.16 $29.28 $29.01 $29.28 $29.28 33,363
2022-07-14 $28.84 $28.98 $28.79 $28.97 $28.97 3,755
2022-07-13 $29.07 $29.29 $29.04 $29.17 $29.17 5,344
2022-07-12 $29.36 $29.43 $29.22 $29.24 $29.24 13,785
2022-07-11 $29.39 $29.45 $29.22 $29.22 $29.22 7,296
2022-07-08 $29.55 $29.73 $29.53 $29.62 $29.62 7,603
2022-07-07 $29.43 $29.63 $29.43 $29.62 $29.62 15,568
2022-07-06 $29.06 $29.25 $28.98 $29.17 $29.17 10,429
2022-07-05 $28.92 $29.18 $28.83 $29.12 $29.12 61,021
2022-07-01 $29.31 $29.40 $29.14 $29.38 $29.38 7,116
2022-06-30 $29.16 $29.36 $29.16 $29.36 $29.36 9,708
2022-06-29 $29.59 $29.75 $29.50 $29.50 $29.50 17,907
2022-06-28 $30.00 $30.00 $29.58 $29.58 $29.58 24,573
2022-06-27 $29.61 $29.72 $29.61 $29.65 $29.65 6,086
2022-06-24 $29.56 $29.67 $29.52 $29.67 $29.67 9,251
2022-06-23 $29.37 $29.42 $29.17 $29.28 $28.92 15,623
2022-06-22 $29.32 $29.56 $29.31 $29.31 $28.95 43,241
2022-06-21 $29.87 $29.87 $29.60 $29.72 $29.35 37,341
2022-06-17 $29.27 $29.35 $29.16 $29.24 $28.88 12,920
2022-06-16 $29.29 $29.29 $29.00 $29.12 $28.76 83,193
2022-06-15 $30.04 $30.11 $29.87 $30.11 $29.74 12,225
2022-06-14 $29.83 $29.95 $29.67 $29.78 $29.41 15,465
2022-06-13 $29.98 $30.03 $29.73 $29.79 $29.42 11,310
2022-06-10 $30.61 $30.73 $30.51 $30.51 $30.13 10,605
2022-06-09 $31.31 $31.31 $30.99 $30.99 $30.61 5,484
2022-06-08 $31.59 $31.59 $31.43 $31.43 $31.04 23,384
2022-06-07 $31.71 $31.71 $31.46 $31.66 $31.27 433,576
2022-06-06 $31.84 $31.87 $31.66 $31.68 $31.29 5,361
2022-06-03 $31.53 $31.53 $31.40 $31.42 $31.03 9,232
2022-06-02 $31.48 $31.83 $31.44 $31.83 $31.44 10,511
2022-06-01 $31.69 $31.69 $31.28 $31.41 $31.02 6,993
2022-05-31 $31.51 $31.66 $31.44 $31.49 $31.10 11,399
2022-05-27 $31.32 $31.41 $31.32 $31.40 $31.01 6,209
2022-05-26 $30.88 $31.18 $30.88 $31.14 $30.75 9,682
2022-05-25 $30.54 $30.91 $30.54 $30.79 $30.41 10,038
2022-05-24 $30.69 $30.74 $30.46 $30.67 $30.29 14,608
2022-05-23 $30.75 $31.01 $30.75 $30.92 $30.53 14,604
2022-05-20 $30.84 $30.84 $30.34 $30.64 $30.26 64,242
2022-05-19 $30.16 $30.59 $30.16 $30.50 $30.12 10,763
2022-05-18 $30.87 $30.87 $30.35 $30.36 $29.98 24,948
2022-05-17 $31.01 $31.07 $30.86 $31.07 $30.69 20,705
2022-05-16 $30.53 $30.79 $30.53 $30.67 $30.29 17,505
2022-05-13 $30.24 $30.73 $30.24 $30.73 $30.35 28,488
2022-05-12 $29.90 $30.07 $29.76 $29.95 $29.58 22,163
2022-05-11 $30.30 $30.39 $29.92 $29.92 $29.55 18,249
2022-05-10 $30.27 $30.27 $29.90 $30.10 $29.73 8,334
2022-05-09 $30.16 $30.16 $29.91 $29.91 $29.54 11,689
2022-05-06 $30.62 $30.82 $30.62 $30.70 $30.32 5,698
2022-05-05 $31.41 $31.45 $30.83 $30.94 $30.56 17,718
2022-05-04 $31.38 $31.75 $31.19 $31.75 $31.35 6,861
2022-05-03 $31.44 $31.56 $31.38 $31.51 $31.12 58,566
2022-05-02 $31.25 $31.40 $31.08 $31.37 $30.98 11,517
2022-04-29 $31.93 $31.93 $31.28 $31.29 $30.90 11,338
2022-04-28 $31.41 $31.71 $31.26 $31.63 $31.24 14,257
2022-04-27 $31.00 $31.20 $30.92 $31.12 $30.73 12,967
2022-04-26 $31.23 $31.23 $30.71 $30.71 $30.33 19,403
2022-04-25 $31.16 $31.38 $31.04 $31.38 $30.99 9,751
2022-04-22 $31.78 $31.78 $31.45 $31.46 $31.07 18,927
2022-04-21 $32.27 $32.27 $31.70 $31.70 $31.31 16,137
2022-04-20 $32.12 $32.17 $32.01 $32.06 $31.67 19,654
2022-04-19 $31.85 $32.10 $31.84 $32.09 $31.70 13,102
2022-04-18 $31.86 $32.14 $31.86 $32.00 $31.61 13,426
2022-04-14 $32.19 $32.19 $31.97 $32.00 $31.60 11,241
2022-04-13 $31.95 $32.11 $31.95 $32.05 $31.65 9,752
2022-04-12 $32.06 $32.09 $31.75 $31.78 $31.39 9,008
2022-04-11 $32.06 $32.12 $31.92 $31.93 $31.53 18,065
2022-04-08 $32.22 $32.32 $32.19 $32.19 $31.79 4,522
2022-04-07 $32.14 $32.24 $31.95 $32.15 $31.75 25,675
2022-04-06 $32.11 $32.22 $32.08 $32.14 $31.74 16,016
2022-04-05 $32.61 $32.61 $32.42 $32.42 $32.02 13,387
2022-04-04 $32.59 $32.82 $32.59 $32.79 $32.38 20,060
2022-04-01 $32.51 $32.52 $32.38 $32.50 $32.10 9,345
2022-03-31 $32.40 $32.44 $32.20 $32.20 $31.80 11,343
2022-03-30 $32.62 $32.70 $32.51 $32.56 $32.16 21,054
2022-03-29 $32.73 $32.84 $32.63 $32.79 $32.38 15,941
2022-03-28 $32.34 $32.43 $32.19 $32.39 $31.99 11,369
2022-03-25 $32.26 $32.35 $32.13 $32.34 $31.94 23,723
2022-03-24 $32.19 $32.40 $32.18 $32.34 $31.94 15,126
2022-03-23 $32.19 $32.29 $32.10 $32.16 $31.76 30,049
2022-03-22 $32.26 $32.45 $32.26 $32.38 $31.98 16,617
2022-03-21 $32.08 $32.12 $31.95 $32.04 $31.64 14,961
2022-03-18 $31.78 $32.28 $31.78 $32.28 $31.88 6,106
2022-03-17 $31.62 $31.90 $31.62 $31.90 $31.50 7,410
2022-03-16 $31.59 $31.78 $31.28 $31.78 $31.39 33,985
2022-03-15 $30.36 $30.65 $30.25 $30.64 $30.26 57,379
2022-03-14 $30.56 $30.71 $30.36 $30.42 $30.04 31,867
2022-03-11 $30.87 $30.87 $30.38 $30.38 $30.00 15,910
2022-03-10 $30.59 $30.80 $30.53 $30.65 $30.27 36,184
2022-03-09 $30.65 $31.10 $30.65 $31.02 $30.64 36,378
2022-03-08 $30.18 $30.48 $29.95 $30.19 $29.82 39,366
2022-03-07 $30.48 $30.55 $29.74 $29.74 $29.37 29,106
2022-03-04 $30.79 $30.80 $30.54 $30.73 $30.35 24,403
2022-03-03 $31.65 $31.65 $31.28 $31.31 $30.92 16,818
2022-03-02 $31.66 $31.87 $31.65 $31.84 $31.45 12,975
2022-03-01 $31.97 $31.97 $31.39 $31.46 $31.07 13,341
2022-02-28 $31.93 $32.18 $31.73 $31.96 $31.56 35,183
2022-02-25 $31.99 $32.34 $31.92 $32.34 $31.94 18,624
2022-02-24 $31.06 $31.74 $31.06 $31.74 $31.35 188,153
2022-02-23 $32.47 $32.48 $31.99 $31.99 $31.60 39,639
2022-02-22 $32.42 $32.52 $32.17 $32.35 $31.95 68,101
2022-02-18 $32.79 $32.84 $32.65 $32.71 $32.30 18,971
2022-02-17 $33.14 $33.14 $32.88 $32.91 $32.51 34,652
2022-02-16 $33.20 $33.39 $33.20 $33.34 $32.93 31,686
2022-02-15 $33.15 $33.28 $33.13 $33.27 $32.85 45,551
2022-02-14 $32.86 $32.87 $32.62 $32.77 $32.37 39,766
2022-02-11 $33.36 $33.38 $32.94 $32.96 $32.55 16,332
2022-02-10 $33.36 $33.63 $33.29 $33.35 $32.94 69,290
2022-02-09 $33.52 $33.63 $33.49 $33.63 $33.21 36,488
2022-02-08 $32.95 $33.16 $32.95 $33.16 $32.75 5,035
2022-02-07 $32.97 $33.09 $32.89 $32.93 $32.52 18,083
2022-02-04 $32.72 $33.02 $32.72 $32.91 $32.50 12,702
2022-02-03 $32.94 $33.09 $32.78 $32.89 $32.48 38,131
2022-02-02 $33.34 $33.38 $33.19 $33.33 $32.91 38,237
2022-02-01 $33.06 $33.20 $33.06 $33.20 $32.79 10,282
2022-01-31 $32.80 $33.06 $32.78 $33.05 $32.64 13,653
2022-01-28 $32.32 $32.44 $32.14 $32.44 $32.04 74,253
2022-01-27 $32.66 $32.79 $32.43 $32.48 $32.08 13,748
2022-01-26 $32.85 $32.88 $32.45 $32.49 $32.09 21,593
2022-01-25 $32.38 $32.68 $32.20 $32.57 $32.16 14,976
2022-01-24 $32.16 $32.60 $31.92 $32.60 $32.20 20,545
2022-01-21 $33.15 $33.15 $32.87 $32.92 $32.51 16,911
2022-01-20 $33.64 $33.79 $33.39 $33.40 $32.99 30,817
2022-01-19 $33.54 $33.65 $33.48 $33.48 $33.07 7,162
2022-01-18 $33.58 $33.62 $33.49 $33.51 $33.09 11,018
2022-01-14 $33.71 $33.88 $33.65 $33.88 $33.46 29,762
2022-01-13 $34.15 $34.16 $33.87 $33.87 $33.45 21,965
2022-01-12 $34.15 $34.17 $34.04 $34.13 $33.71 11,033
2022-01-11 $33.69 $33.98 $33.69 $33.91 $33.49 15,232
2022-01-10 $33.59 $33.59 $33.27 $33.51 $33.09 18,129
2022-01-07 $33.67 $33.77 $33.62 $33.74 $33.32 25,699
2022-01-06 $33.62 $33.79 $33.58 $33.72 $33.30 20,339
2022-01-05 $34.03 $34.11 $33.74 $33.74 $33.32 10,440
2022-01-04 $34.06 $34.10 $33.97 $34.05 $33.62 24,764
2022-01-03 $33.70 $33.98 $33.70 $33.93 $33.51 16,838
2021-12-31 $33.78 $33.82 $33.66 $33.68 $33.26 13,068
2021-12-30 $33.79 $33.85 $33.75 $33.76 $33.34 13,948
2021-12-29 $33.68 $33.74 $33.65 $33.70 $33.28 13,689
2021-12-28 $33.68 $33.86 $33.68 $33.76 $33.34 12,088
2021-12-27 $33.62 $33.80 $33.61 $33.78 $33.37 25,862
2021-12-23 $33.48 $33.62 $33.48 $33.58 $33.16 14,953
2021-12-22 $33.18 $33.43 $33.18 $33.40 $32.98 7,513
2021-12-21 $33.05 $33.23 $33.02 $33.21 $32.80 10,612
2021-12-20 $32.72 $32.82 $32.60 $32.79 $32.39 9,446
2021-12-17 $33.02 $33.19 $32.99 $33.07 $32.66 9,201
2021-12-16 $33.65 $33.69 $33.41 $33.49 $32.84 13,379
2021-12-15 $33.18 $33.54 $33.18 $33.51 $32.86 4,904
2021-12-14 $33.19 $33.39 $33.16 $33.28 $32.64 8,362
2021-12-13 $33.54 $33.54 $33.35 $33.40 $32.75 10,266
2021-12-10 $33.79 $33.79 $33.65 $33.68 $33.02 4,292
2021-12-09 $33.79 $33.79 $33.65 $33.69 $33.03 11,741
2021-12-08 $33.82 $33.87 $33.82 $33.85 $33.19 5,166
2021-12-07 $33.71 $33.91 $33.71 $33.89 $33.23 13,605
2021-12-06 $33.04 $33.27 $33.00 $33.22 $32.58 17,995
2021-12-03 $33.26 $33.26 $32.79 $32.95 $32.31 9,532
2021-12-02 $33.01 $33.24 $33.01 $33.17 $32.52 15,621
2021-12-01 $33.19 $33.32 $32.74 $32.74 $32.10 14,058
2021-11-30 $32.93 $33.00 $32.68 $32.83 $32.19 22,293
2021-11-29 $33.31 $33.31 $33.04 $33.14 $32.49 12,373
2021-11-26 $33.13 $33.18 $32.90 $32.95 $32.30 4,355
2021-11-24 $33.77 $34.00 $33.77 $33.99 $33.32 5,962
2021-11-23 $34.04 $34.15 $33.92 $34.02 $33.35 3,536
2021-11-22 $34.22 $34.27 $34.06 $34.06 $33.40 10,557
2021-11-19 $34.20 $34.25 $34.11 $34.11 $33.44 9,470
2021-11-18 $34.25 $34.25 $34.16 $34.25 $33.59 2,222
2021-11-17 $34.41 $34.43 $34.35 $34.37 $33.70 4,037
2021-11-16 $34.57 $34.58 $34.46 $34.50 $33.83 4,917
2021-11-15 $34.51 $34.51 $34.42 $34.44 $33.77 5,999
2021-11-12 $34.36 $34.45 $34.32 $34.43 $33.76 12,021
2021-11-11 $34.21 $34.29 $34.20 $34.27 $33.60 9,492
2021-11-10 $34.11 $34.27 $33.88 $33.92 $33.26 143,658
2021-11-09 $34.29 $34.30 $34.12 $34.18 $33.51 8,079
2021-11-08 $34.30 $34.33 $34.24 $34.33 $33.66 11,075
2021-11-05 $34.27 $34.27 $34.11 $34.19 $33.52 7,438
2021-11-04 $34.23 $34.25 $34.14 $34.25 $33.58 4,587
2021-11-03 $33.95 $34.19 $33.95 $34.17 $33.50 5,200
2021-11-02 $33.98 $34.01 $33.95 $33.97 $33.31 12,367
2021-11-01 $33.95 $34.06 $33.92 $34.05 $33.39 4,852
2021-10-29 $33.62 $33.78 $33.62 $33.77 $33.11 7,581
2021-10-28 $33.81 $33.90 $33.81 $33.90 $33.24 14,443
2021-10-27 $33.87 $33.91 $33.77 $33.77 $33.11 12,372
2021-10-26 $34.09 $34.12 $33.94 $33.96 $33.30 17,135
2021-10-25 $33.91 $34.01 $33.91 $33.96 $33.29 20,122
2021-10-22 $33.99 $33.99 $33.83 $33.88 $33.22 17,826
2021-10-21 $33.71 $33.90 $33.71 $33.85 $33.19 49,124
2021-10-20 $33.97 $34.00 $33.92 $33.95 $33.28 11,353
2021-10-19 $33.88 $33.92 $33.78 $33.92 $33.25 11,928
2021-10-18 $33.62 $33.77 $33.62 $33.68 $33.02 28,411
2021-10-15 $33.68 $33.86 $33.68 $33.82 $33.16 9,865
2021-10-14 $33.48 $33.54 $33.42 $33.54 $32.88 54,310
2021-10-13 $33.23 $33.31 $33.21 $33.30 $32.65 6,357
2021-10-12 $33.12 $33.19 $33.02 $33.05 $32.40 5,711
2021-10-11 $33.22 $33.29 $33.10 $33.12 $32.47 2,144
2021-10-08 $33.08 $33.13 $33.03 $33.08 $32.44 4,746
2021-10-07 $33.02 $33.12 $32.99 $33.05 $32.41 9,167
2021-10-06 $32.47 $32.75 $32.45 $32.75 $32.11 13,930
2021-10-05 $32.83 $32.93 $32.82 $32.85 $32.20 6,431
2021-10-04 $32.82 $32.82 $32.48 $32.54 $31.90 23,653
2021-10-01 $32.95 $33.00 $32.78 $32.96 $32.32 12,064
2021-09-30 $33.12 $33.16 $32.97 $32.98 $32.34 6,209
2021-09-29 $33.16 $33.19 $33.09 $33.10 $32.45 8,662
2021-09-28 $33.11 $33.11 $32.92 $32.97 $32.33 13,647
2021-09-27 $33.50 $33.55 $33.46 $33.52 $32.87 7,268
2021-09-24 $33.36 $33.49 $33.36 $33.45 $32.80 13,811
2021-09-23 $33.64 $33.74 $33.63 $33.68 $33.02 10,191
2021-09-22 $33.31 $33.57 $33.31 $33.46 $32.81 3,647
2021-09-21 $33.23 $33.26 $33.13 $33.13 $32.49 2,980
2021-09-20 $32.85 $32.91 $32.60 $32.85 $32.21 6,893
2021-09-17 $33.75 $33.75 $33.50 $33.54 $32.89 7,074
2021-09-16 $33.74 $33.79 $33.68 $33.79 $33.13 5,878
2021-09-15 $33.70 $33.82 $33.70 $33.82 $33.16 7,055
2021-09-14 $33.88 $33.93 $33.79 $33.80 $33.14 2,563
2021-09-13 $33.99 $34.04 $33.82 $33.95 $33.29 7,224
2021-09-10 $34.07 $34.07 $33.76 $33.80 $33.14 13,756
2021-09-09 $33.83 $33.98 $33.77 $33.85 $33.19 5,953
2021-09-08 $34.16 $34.16 $33.94 $33.97 $33.31 26,522
2021-09-07 $34.20 $34.28 $34.20 $34.24 $33.57 11,070
2021-09-03 $34.02 $34.05 $34.00 $34.02 $33.36 3,641
2021-09-02 $33.98 $34.02 $33.90 $33.92 $33.26 14,264
2021-09-01 $33.86 $33.99 $33.86 $33.93 $33.27 5,658
2021-08-31 $33.61 $33.69 $33.61 $33.65 $32.99 6,780
2021-08-30 $33.51 $33.61 $33.51 $33.56 $32.91 8,429
2021-08-27 $33.53 $33.58 $33.45 $33.53 $32.88 9,109
2021-08-26 $33.38 $33.46 $33.26 $33.31 $32.66 17,793
2021-08-25 $33.32 $33.47 $33.32 $33.39 $32.74 2,746
2021-08-24 $33.50 $33.55 $33.44 $33.48 $32.83 5,775
2021-08-23 $33.11 $33.24 $33.08 $33.23 $32.58 16,291
2021-08-20 $32.82 $33.06 $32.82 $33.05 $32.41 5,588
2021-08-19 $32.97 $33.01 $32.87 $32.96 $32.32 54,702
2021-08-18 $33.37 $33.45 $33.27 $33.27 $32.62 4,892
2021-08-17 $33.30 $33.33 $33.22 $33.33 $32.68 7,140
2021-08-16 $33.49 $33.59 $33.40 $33.58 $32.93 3,730
2021-08-13 $33.76 $33.76 $33.68 $33.72 $33.06 29,908
2021-08-12 $33.81 $33.83 $33.73 $33.83 $33.17 6,018
2021-08-11 $33.88 $33.90 $33.78 $33.90 $33.24 7,496
2021-08-10 $33.73 $33.74 $33.71 $33.72 $33.06 2,235
2021-08-09 $33.61 $33.66 $33.55 $33.62 $32.97 2,541
2021-08-06 $33.58 $33.60 $33.50 $33.54 $32.88 4,273
2021-08-05 $33.54 $33.62 $33.53 $33.60 $32.94 21,569
2021-08-04 $33.51 $33.53 $33.45 $33.47 $32.82 8,300
2021-08-03 $33.27 $33.42 $33.27 $33.42 $32.77 13,847
2021-08-02 $33.29 $33.37 $33.22 $33.22 $32.57 21,750
2021-07-30 $33.12 $33.14 $33.09 $33.11 $32.46 6,135
2021-07-29 $33.39 $33.39 $33.24 $33.25 $32.60 12,597
2021-07-28 $32.99 $33.22 $32.99 $33.17 $32.53 14,172
2021-07-27 $32.79 $32.85 $32.64 $32.85 $32.21 13,005
2021-07-26 $33.10 $33.19 $33.07 $33.18 $32.53 9,899
2021-07-23 $33.43 $33.43 $33.35 $33.39 $32.74 14,479
2021-07-22 $33.33 $33.38 $33.27 $33.37 $32.72 5,423
2021-07-21 $33.16 $33.32 $33.16 $33.30 $32.65 3,517
2021-07-20 $32.71 $32.99 $32.69 $32.95 $32.30 6,774
2021-07-19 $32.72 $32.72 $32.61 $32.68 $32.04 5,299
2021-07-16 $33.55 $33.55 $33.23 $33.23 $32.58 2,655
2021-07-15 $33.52 $33.53 $33.36 $33.44 $32.78 15,737
2021-07-14 $33.74 $33.74 $33.57 $33.58 $32.92 5,622
2021-07-13 $33.69 $33.70 $33.62 $33.63 $32.97 7,256
2021-07-12 $33.51 $33.62 $33.51 $33.59 $32.93 48,718
2021-07-09 $33.37 $33.48 $33.37 $33.46 $32.81 6,992
2021-07-08 $32.97 $33.08 $32.87 $32.97 $32.33 13,576
2021-07-07 $33.63 $33.63 $33.54 $33.56 $32.91 10,298
2021-07-06 $33.55 $33.55 $33.35 $33.43 $32.78 10,345
2021-07-02 $33.69 $33.69 $33.55 $33.68 $33.02 9,355
2021-07-01 $33.57 $33.70 $33.56 $33.70 $33.04 6,580
2021-06-30 $33.58 $33.65 $33.54 $33.63 $32.97 21,739
2021-06-29 $33.75 $33.75 $33.69 $33.74 $33.08 15,226
2021-06-28 $33.68 $33.71 $33.68 $33.69 $33.03 8,151
2021-06-25 $33.76 $33.83 $33.71 $33.83 $33.17 4,152
2021-06-24 $34.02 $34.16 $34.02 $34.13 $33.03 33,233
2021-06-23 $33.96 $34.01 $33.85 $33.89 $32.79 87,143
2021-06-22 $33.84 $33.96 $33.84 $33.92 $32.83 6,139
2021-06-21 $33.72 $33.98 $33.72 $33.94 $32.84 6,506
2021-06-18 $33.81 $33.83 $33.73 $33.73 $32.64 4,122
2021-06-17 $34.16 $34.17 $34.03 $34.15 $33.04 4,246
2021-06-16 $34.16 $34.19 $34.09 $34.12 $33.01 3,953
2021-06-15 $34.23 $34.23 $34.12 $34.15 $33.04 6,523
2021-06-14 $34.16 $34.16 $34.10 $34.16 $33.05 3,528
2021-06-11 $34.03 $34.08 $34.03 $34.08 $32.98 2,057
2021-06-10 $33.92 $34.02 $33.89 $34.00 $32.90 6,789
2021-06-09 $33.91 $33.93 $33.86 $33.86 $32.77 2,741
2021-06-08 $33.98 $34.01 $33.89 $33.98 $32.88 7,938
2021-06-07 $33.88 $33.99 $33.88 $33.97 $32.87 7,505
2021-06-04 $33.94 $34.03 $33.94 $34.02 $32.92 6,375
2021-06-03 $33.82 $33.90 $33.75 $33.84 $32.74 6,049
2021-06-02 $33.94 $33.94 $33.85 $33.91 $32.81 9,732
2021-06-01 $33.91 $33.91 $33.80 $33.82 $32.73 3,925
2021-05-28 $33.60 $33.71 $33.60 $33.60 $32.51 21,648
2021-05-27 $33.51 $33.51 $33.40 $33.47 $32.39 8,452
2021-05-26 $33.37 $33.43 $33.34 $33.42 $32.34 8,081
2021-05-25 $33.38 $33.38 $33.26 $33.30 $32.22 4,720
2021-05-24 $33.11 $33.26 $33.11 $33.22 $32.14 10,686
2021-05-21 $33.13 $33.13 $33.01 $33.03 $31.96 5,135
2021-05-20 $32.97 $33.10 $32.96 $33.09 $32.02 6,116
2021-05-19 $32.63 $32.83 $32.54 $32.83 $31.77 4,490
2021-05-18 $33.00 $33.09 $32.93 $32.93 $31.86 6,460
2021-05-17 $32.80 $32.87 $32.75 $32.86 $31.79 6,158
2021-05-14 $32.55 $32.94 $32.55 $32.87 $31.81 19,916
2021-05-13 $32.48 $32.55 $32.43 $32.50 $31.44 14,036
2021-05-12 $32.65 $32.67 $32.38 $32.39 $31.34 10,128
2021-05-11 $32.64 $32.84 $32.56 $32.82 $31.76 15,974
2021-05-10 $33.30 $33.33 $33.14 $33.15 $32.08 24,839
2021-05-07 $33.41 $33.45 $33.33 $33.39 $32.31 11,310
2021-05-06 $33.06 $33.24 $32.97 $33.24 $32.16 7,080
2021-05-05 $33.04 $33.14 $33.03 $33.06 $31.99 7,400
2021-05-04 $32.86 $32.86 $32.65 $32.78 $31.72 8,485
2021-05-03 $33.03 $33.11 $33.03 $33.11 $32.04 6,285
2021-04-30 $33.02 $33.02 $32.84 $32.92 $31.85 16,700
2021-04-29 $33.30 $33.33 $33.06 $33.21 $32.13 5,912
2021-04-28 $33.25 $33.35 $33.24 $33.28 $32.20 8,821
2021-04-27 $33.16 $33.20 $33.09 $33.18 $32.11 7,339
2021-04-26 $33.16 $33.20 $33.06 $33.19 $32.11 10,588
2021-04-23 $33.02 $33.19 $33.01 $33.15 $32.08 10,490
2021-04-22 $33.01 $33.09 $32.90 $32.90 $31.83 16,168
2021-04-21 $32.70 $32.99 $32.67 $32.99 $31.92 8,501
2021-04-20 $32.93 $32.93 $32.64 $32.72 $31.66 27,707
2021-04-19 $33.27 $33.27 $33.07 $33.16 $32.09 15,423
2021-04-16 $33.24 $33.34 $33.24 $33.34 $32.26 7,645
2021-04-15 $33.14 $33.23 $33.10 $33.18 $32.10 52,271
2021-04-14 $33.02 $33.04 $32.90 $32.95 $31.88 16,942
2021-04-13 $32.84 $32.95 $32.84 $32.94 $31.87 17,427
2021-04-12 $32.83 $32.86 $32.77 $32.86 $31.80 10,615
2021-04-09 $32.88 $33.03 $32.83 $33.03 $31.96 22,482
2021-04-08 $32.86 $32.95 $32.84 $32.90 $31.84 11,711
2021-04-07 $32.66 $32.72 $32.66 $32.68 $31.62 7,517
2021-04-06 $32.71 $32.85 $32.71 $32.77 $31.71 6,505
2021-04-05 $33.23 $33.23 $32.90 $33.00 $31.93 232,443
2021-04-01 $32.86 $32.98 $32.85 $32.95 $31.88 12,836
2021-03-31 $32.65 $32.75 $32.63 $32.67 $31.61 16,615
2021-03-30 $32.59 $32.72 $32.59 $32.64 $31.58 5,593
2021-03-29 $32.53 $32.60 $32.48 $32.60 $31.54 9,316
2021-03-26 $32.44 $32.66 $32.37 $32.66 $31.60 6,012
2021-03-25 $31.97 $32.20 $31.96 $32.18 $31.14 5,510
2021-03-24 $32.25 $32.25 $31.94 $31.96 $30.92 19,905
2021-03-23 $32.44 $32.50 $32.24 $32.26 $31.21 4,680
2021-03-22 $32.59 $32.64 $32.51 $32.60 $31.54 11,542
2021-03-19 $32.45 $32.64 $32.45 $32.60 $31.54 15,834
2021-03-18 $32.67 $32.75 $32.46 $32.48 $31.43 26,082
2021-03-17 $32.50 $32.78 $32.49 $32.72 $31.66 18,143
2021-03-16 $32.75 $32.75 $32.63 $32.69 $31.63 7,781
2021-03-15 $32.54 $32.63 $32.48 $32.63 $31.57 2,724
2021-03-12 $32.43 $32.53 $32.37 $32.53 $31.47 5,848
2021-03-11 $32.50 $32.59 $32.44 $32.55 $31.49 12,994
2021-03-10 $32.39 $32.39 $32.18 $32.25 $31.21 24,640
2021-03-09 $32.07 $32.30 $32.07 $32.22 $31.18 17,194
2021-03-08 $31.91 $32.04 $31.84 $31.87 $30.84 16,269
2021-03-05 $32.00 $32.04 $31.67 $32.04 $31.00 9,443
2021-03-04 $32.08 $32.08 $31.59 $31.68 $30.65 22,871
2021-03-03 $32.18 $32.18 $31.95 $31.98 $30.94 16,591
2021-03-02 $32.14 $32.19 $32.04 $32.07 $31.03 15,780
2021-03-01 $32.02 $32.28 $32.02 $32.22 $31.18 10,542
2021-02-26 $31.80 $31.80 $31.42 $31.63 $30.60 16,162
2021-02-25 $32.38 $32.39 $31.87 $31.87 $30.84 14,840
2021-02-24 $32.05 $32.36 $32.04 $32.35 $31.30 14,588
2021-02-23 $32.17 $32.39 $32.07 $32.30 $31.25 13,752
2021-02-22 $32.34 $32.41 $32.22 $32.22 $31.18 7,450
2021-02-19 $32.64 $32.70 $32.57 $32.64 $31.58 11,531
2021-02-18 $32.45 $32.53 $32.30 $32.52 $31.46 8,474
2021-02-17 $32.77 $32.88 $32.72 $32.87 $31.81 22,791
2021-02-16 $32.88 $32.96 $32.84 $32.86 $31.80 13,764
2021-02-12 $32.46 $32.65 $32.46 $32.64 $31.58 6,505
2021-02-11 $32.53 $32.59 $32.38 $32.52 $31.47 24,978
2021-02-10 $32.38 $32.42 $32.22 $32.26 $31.21 20,649
2021-02-09 $32.20 $32.36 $32.20 $32.34 $31.29 19,336
2021-02-08 $32.22 $32.25 $32.09 $32.23 $31.19 11,629
2021-02-05 $31.95 $32.06 $31.92 $31.99 $30.95 9,377
2021-02-04 $31.81 $31.92 $31.74 $31.90 $30.87 21,224
2021-02-03 $31.75 $31.85 $31.75 $31.81 $30.78 3,947
2021-02-02 $31.56 $31.75 $31.56 $31.71 $30.68 8,153
2021-02-01 $31.18 $31.37 $31.18 $31.36 $30.35 25,056
2021-01-29 $30.90 $30.90 $30.69 $30.75 $29.75 15,935
2021-01-28 $31.21 $31.44 $31.21 $31.36 $30.34 10,571
2021-01-27 $31.27 $31.46 $31.16 $31.16 $30.15 20,346
2021-01-26 $31.87 $31.90 $31.75 $31.84 $30.81 13,121
2021-01-25 $31.79 $31.94 $31.69 $31.94 $30.91 20,363
2021-01-22 $31.73 $31.91 $31.73 $31.85 $30.82 14,686
2021-01-21 $32.02 $32.03 $31.89 $32.02 $30.98 13,491
2021-01-20 $31.89 $32.05 $31.87 $32.01 $30.97 15,782
2021-01-19 $31.73 $31.76 $31.60 $31.72 $30.69 16,807
2021-01-15 $31.45 $31.54 $31.40 $31.46 $30.44 5,742
2021-01-14 $31.82 $31.90 $31.75 $31.83 $30.80 17,995
2021-01-13 $31.62 $31.68 $31.55 $31.60 $30.58 11,086
2021-01-12 $31.51 $31.61 $31.50 $31.57 $30.55 12,359
2021-01-11 $31.38 $31.58 $31.38 $31.53 $30.51 18,185
2021-01-08 $31.48 $31.80 $31.48 $31.73 $30.70 93,091
2021-01-07 $31.22 $31.31 $31.19 $31.31 $30.30 9,700
2021-01-06 $30.94 $31.24 $30.94 $31.02 $30.01 8,841
2021-01-05 $30.76 $30.94 $30.70 $30.92 $29.92 13,961
2021-01-04 $30.76 $30.82 $30.49 $30.50 $29.51 9,225
2020-12-31 $30.42 $30.48 $30.31 $30.40 $29.42 12,631
2020-12-30 $30.56 $30.65 $30.49 $30.54 $29.55 16,998
2020-12-29 $30.54 $30.54 $30.36 $30.43 $29.45 10,160
2020-12-28 $30.31 $30.32 $30.23 $30.26 $29.28 11,105
2020-12-24 $30.07 $30.07 $29.91 $30.04 $29.07 9,504
2020-12-23 $30.00 $30.13 $30.00 $30.09 $29.12 8,116
2020-12-22 $29.78 $29.89 $29.74 $29.89 $28.92 9,787
2020-12-21 $29.71 $29.86 $29.55 $29.84 $28.87 7,747
2020-12-18 $30.29 $30.35 $30.11 $30.21 $29.23 15,924
2020-12-17 $30.73 $30.73 $30.64 $30.67 $29.29 18,423
2020-12-16 $30.37 $30.62 $30.37 $30.57 $29.20 6,351
2020-12-15 $30.41 $30.47 $30.30 $30.46 $29.09 6,814
2020-12-14 $30.41 $30.41 $30.27 $30.27 $28.91 26,284
2020-12-11 $30.28 $30.36 $30.21 $30.32 $28.96 38,891
2020-12-10 $30.34 $30.47 $30.34 $30.47 $29.10 12,128
2020-12-09 $30.50 $30.50 $30.22 $30.33 $28.97 11,904
2020-12-08 $30.24 $30.40 $30.24 $30.40 $29.03 8,950
2020-12-07 $30.29 $30.38 $30.23 $30.29 $28.93 11,960
2020-12-04 $30.38 $30.39 $30.33 $30.39 $29.03 3,888
2020-12-03 $30.31 $30.31 $30.15 $30.18 $28.82 8,803
2020-12-02 $30.07 $30.19 $30.04 $30.14 $28.79 27,090
2020-12-01 $30.11 $30.24 $30.08 $30.13 $28.78 8,006
2020-11-30 $29.97 $29.99 $29.67 $29.70 $28.37 8,745
2020-11-27 $30.11 $30.25 $30.11 $30.23 $28.87 10,460
2020-11-25 $29.94 $30.11 $29.94 $30.08 $28.73 38,222
2020-11-24 $29.99 $30.18 $29.99 $30.18 $28.82 24,056
2020-11-23 $29.88 $29.93 $29.76 $29.82 $28.48 8,879
2020-11-20 $29.58 $29.78 $29.58 $29.78 $28.44 4,668
2020-11-19 $29.52 $29.61 $29.52 $29.61 $28.28 8,093
2020-11-18 $29.70 $29.71 $29.50 $29.50 $28.17 10,121
2020-11-17 $29.56 $29.71 $29.49 $29.65 $28.32 12,433
2020-11-16 $29.72 $29.72 $29.57 $29.68 $28.34 19,044
2020-11-13 $29.25 $29.36 $29.25 $29.35 $28.03 19,576
2020-11-12 $29.17 $29.27 $28.95 $29.02 $27.71 12,951
2020-11-11 $29.24 $29.41 $29.24 $29.36 $28.04 18,516
2020-11-10 $29.08 $29.24 $29.05 $29.19 $27.88 21,062
2020-11-09 $29.38 $29.40 $29.05 $29.05 $27.74 28,513
2020-11-06 $28.31 $28.38 $28.28 $28.36 $27.08 16,421
2020-11-05 $28.29 $28.29 $28.10 $28.21 $26.94 10,581
2020-11-04 $27.68 $27.99 $27.62 $27.87 $26.62 11,624
2020-11-03 $27.29 $27.47 $27.29 $27.46 $26.23 9,248
2020-11-02 $27.00 $27.05 $26.92 $27.04 $25.82 14,275
2020-10-30 $26.70 $26.74 $26.51 $26.64 $25.44 20,454
2020-10-29 $26.67 $26.94 $26.65 $26.90 $25.69 19,231
2020-10-28 $26.93 $26.93 $26.61 $26.61 $25.42 27,376
2020-10-27 $27.38 $27.39 $27.25 $27.26 $26.04 19,056
2020-10-26 $27.58 $27.58 $27.30 $27.47 $26.24 23,089
2020-10-23 $27.84 $27.84 $27.73 $27.84 $26.59 5,745
2020-10-22 $27.63 $27.75 $27.63 $27.72 $26.47 6,146
2020-10-21 $27.81 $27.81 $27.67 $27.68 $26.44 10,737
2020-10-20 $27.95 $27.99 $27.87 $27.88 $26.62 15,095
2020-10-19 $27.97 $27.97 $27.70 $27.70 $26.46 7,545
2020-10-16 $27.97 $27.97 $27.88 $27.92 $26.67 5,100
2020-10-15 $27.62 $27.84 $27.62 $27.84 $26.59 6,833
2020-10-14 $28.18 $28.18 $28.00 $28.02 $26.76 8,547
2020-10-13 $28.17 $28.19 $28.10 $28.16 $26.89 8,665
2020-10-12 $28.13 $28.30 $28.13 $28.24 $26.98 1,976
2020-10-09 $27.90 $28.12 $27.90 $28.12 $26.86 164,538
2020-10-08 $27.89 $27.93 $27.89 $27.93 $26.67 7,534
2020-10-07 $27.71 $27.78 $27.68 $27.77 $26.52 12,856
2020-10-06 $27.70 $27.71 $27.52 $27.52 $26.28 4,269
2020-10-05 $27.49 $27.58 $27.47 $27.58 $26.34 8,505
2020-10-02 $27.13 $27.36 $27.13 $27.33 $26.10 8,624
2020-10-01 $27.46 $27.46 $27.31 $27.38 $26.15 31,533
2020-09-30 $27.35 $27.40 $27.20 $27.26 $26.04 343,797
2020-09-29 $27.40 $27.40 $27.34 $27.34 $26.11 3,163
2020-09-28 $27.34 $27.44 $27.34 $27.40 $26.17 3,110
2020-09-25 $26.75 $27.09 $26.75 $27.09 $25.87 6,563
2020-09-24 $26.84 $27.01 $26.83 $27.00 $25.79 5,888
2020-09-23 $27.31 $27.31 $27.02 $27.05 $25.83 11,213
2020-09-22 $27.10 $27.19 $27.04 $27.19 $25.97 1,031
2020-09-21 $27.21 $27.21 $26.95 $27.17 $25.95 12,061
2020-09-18 $27.71 $27.71 $27.57 $27.58 $26.34 2,316
2020-09-17 $27.62 $27.75 $27.62 $27.72 $26.47 5,044
2020-09-16 $27.87 $27.94 $27.82 $27.82 $26.57 5,379
2020-09-15 $27.92 $27.92 $27.86 $27.86 $26.61 3,972
2020-09-14 $27.76 $27.76 $27.66 $27.70 $26.46 4,639
2020-09-11 $27.56 $27.59 $27.41 $27.52 $26.29 10,044
2020-09-10 $27.60 $27.64 $27.25 $27.25 $26.03 15,483
2020-09-09 $27.49 $27.63 $27.45 $27.53 $26.29 21,774
2020-09-08 $27.20 $27.30 $27.16 $27.21 $25.99 12,914
2020-09-04 $27.48 $27.48 $27.12 $27.38 $26.15 13,697
2020-09-03 $27.86 $27.86 $27.32 $27.44 $26.21 17,424
2020-09-02 $27.86 $27.99 $27.79 $27.96 $26.71 40,411
2020-09-01 $27.47 $27.69 $27.47 $27.64 $26.40 16,807
2020-08-31 $27.64 $27.64 $27.45 $27.52 $26.28 9,897
2020-08-28 $27.76 $27.80 $27.73 $27.80 $26.55 6,291
2020-08-27 $28.02 $28.02 $27.83 $27.84 $26.59 3,634
2020-08-26 $27.88 $28.06 $27.88 $28.00 $26.74 13,472
2020-08-25 $27.90 $27.90 $27.80 $27.89 $26.64 5,049
2020-08-24 $27.81 $27.85 $27.80 $27.85 $26.60 4,575
2020-08-21 $27.29 $27.51 $27.29 $27.48 $26.25 4,176
2020-08-20 $27.38 $27.52 $27.38 $27.50 $26.26 5,206
2020-08-19 $27.71 $27.76 $27.59 $27.59 $26.35 27,212
2020-08-18 $27.76 $27.77 $27.59 $27.69 $26.45 30,951
2020-08-17 $27.69 $27.75 $27.69 $27.72 $26.47 4,022
2020-08-14 $27.50 $27.64 $27.48 $27.54 $26.31 15,472
2020-08-13 $27.81 $27.83 $27.69 $27.75 $26.50 9,319
2020-08-12 $27.77 $27.95 $27.77 $27.86 $26.61 13,324
2020-08-11 $27.62 $27.69 $27.40 $27.40 $26.17 11,285
2020-08-10 $27.25 $27.32 $27.25 $27.31 $26.08 15,511
2020-08-07 $27.33 $27.33 $27.13 $27.24 $26.02 12,908
2020-08-06 $27.28 $27.38 $27.22 $27.36 $26.13 6,146
2020-08-05 $27.28 $27.44 $27.26 $27.30 $26.07 24,363
2020-08-04 $27.13 $27.23 $27.13 $27.19 $25.97 12,981
2020-08-03 $27.01 $27.12 $26.96 $27.07 $25.85 15,327
2020-07-31 $27.01 $27.01 $26.49 $26.67 $25.47 21,658
2020-07-30 $27.00 $27.11 $26.72 $27.10 $25.88 5,730
2020-07-29 $27.29 $27.47 $27.29 $27.45 $26.21 8,690
2020-07-28 $27.33 $27.33 $27.14 $27.14 $25.92 157,605
2020-07-27 $27.32 $27.40 $27.26 $27.40 $26.17 4,406
2020-07-24 $27.14 $27.19 $27.04 $27.14 $25.92 251,464
2020-07-23 $27.65 $27.65 $27.32 $27.39 $26.16 7,341
2020-07-22 $27.54 $27.62 $27.50 $27.60 $26.36 12,680
2020-07-21 $27.80 $27.80 $27.55 $27.63 $26.39 45,637
2020-07-20 $27.43 $27.57 $27.43 $27.55 $26.31 9,396
2020-07-17 $27.32 $27.39 $27.32 $27.39 $26.16 688
2020-07-16 $27.32 $27.32 $27.22 $27.28 $26.05 8,978
2020-07-15 $27.52 $27.56 $27.43 $27.48 $26.25 6,468
2020-07-14 $27.02 $27.31 $26.97 $27.31 $26.08 5,216
2020-07-13 $27.39 $27.43 $27.03 $27.03 $25.82 2,071
2020-07-10 $27.06 $27.20 $26.90 $27.16 $25.94 33,096
2020-07-09 $27.42 $27.42 $27.05 $27.08 $25.86 34,900
2020-07-08 $27.28 $27.38 $27.19 $27.38 $26.15 10,933
2020-07-07 $27.29 $27.37 $27.16 $27.16 $25.94 10,886
2020-07-06 $27.50 $27.52 $27.41 $27.52 $26.28 7,001
2020-07-02 $26.96 $27.10 $26.96 $27.04 $25.83 10,944
2020-07-01 $26.51 $26.65 $26.45 $26.57 $25.38 10,604
2020-06-30 $26.41 $26.61 $26.31 $26.59 $25.40 169,911
2020-06-29 $26.27 $26.47 $26.27 $26.45 $25.26 2,552
2020-06-26 $26.51 $26.51 $26.16 $26.27 $25.09 6,522
2020-06-25 $26.52 $26.81 $26.52 $26.81 $25.38 6,660
2020-06-24 $26.81 $26.81 $26.43 $26.54 $25.12 12,398
2020-06-23 $27.07 $27.13 $26.99 $26.99 $25.55 5,168
2020-06-22 $26.73 $26.89 $26.73 $26.88 $25.44 7,028
2020-06-19 $26.99 $26.99 $26.67 $26.68 $25.25 3,514
2020-06-18 $26.63 $26.79 $26.63 $26.76 $25.33 8,757
2020-06-17 $26.77 $26.92 $26.73 $26.78 $25.35 13,104
2020-06-16 $26.93 $26.93 $26.59 $26.59 $25.17 4,320
2020-06-15 $25.98 $26.38 $25.88 $26.38 $24.97 10,700
2020-06-12 $26.37 $26.41 $26.06 $26.23 $24.83 3,637
2020-06-11 $26.40 $26.45 $25.79 $25.80 $24.42 27,061
2020-06-10 $27.12 $27.21 $26.97 $27.02 $25.58 35,641
2020-06-09 $26.99 $27.20 $26.97 $27.18 $25.73 74,532
2020-06-08 $27.31 $27.36 $27.14 $27.36 $25.90 20,600
2020-06-05 $27.25 $27.32 $27.10 $27.15 $25.70 27,779
2020-06-04 $26.78 $26.78 $26.65 $26.66 $25.23 3,443
2020-06-03 $26.75 $26.95 $26.75 $26.95 $25.51 8,392
2020-06-02 $26.21 $26.40 $26.21 $26.37 $24.96 9,943
2020-06-01 $25.75 $26.03 $25.75 $26.01 $24.62 14,980
2020-05-29 $25.62 $25.70 $25.51 $25.70 $24.33 5,318
2020-05-28 $25.88 $25.91 $25.61 $25.61 $24.24 25,220
2020-05-27 $25.60 $25.65 $25.48 $25.61 $24.24 11,034
2020-05-26 $25.56 $25.56 $25.37 $25.40 $24.04 15,070
2020-05-22 $24.89 $24.92 $24.83 $24.92 $23.59 4,252
2020-05-21 $25.13 $25.21 $24.98 $25.09 $23.75 114,018
2020-05-20 $25.33 $25.38 $25.20 $25.27 $23.92 11,054
2020-05-19 $25.08 $25.16 $24.95 $24.95 $23.62 8,555
2020-05-18 $24.96 $25.26 $24.96 $25.23 $23.88 10,295
2020-05-15 $24.40 $24.40 $24.26 $24.35 $23.05 10,035
2020-05-14 $24.10 $24.43 $23.98 $24.43 $23.12 16,770
2020-05-13 $24.87 $24.87 $24.48 $24.58 $23.27 2,526
2020-05-12 $24.93 $25.05 $24.71 $24.71 $23.39 4,392
2020-05-11 $24.88 $25.08 $24.87 $24.99 $23.65 7,634
2020-05-08 $24.75 $24.87 $24.75 $24.87 $23.54 14,471
2020-05-07 $24.53 $24.63 $24.41 $24.41 $23.11 20,460
2020-05-06 $24.59 $24.59 $24.31 $24.31 $23.01 7,678
2020-05-05 $24.47 $24.51 $24.30 $24.36 $23.06 10,725
2020-05-04 $24.13 $24.20 $24.03 $24.20 $22.91 4,040
2020-05-01 $24.21 $24.21 $24.04 $24.08 $22.79 13,190
2020-04-30 $24.91 $24.93 $24.61 $24.72 $23.40 8,721
2020-04-29 $25.05 $25.32 $25.05 $25.27 $23.92 12,240
2020-04-28 $24.84 $24.84 $24.73 $24.73 $23.41 4,568
2020-04-27 $24.44 $24.63 $24.41 $24.57 $23.26 9,342
2020-04-24 $24.20 $24.36 $24.18 $24.31 $23.01 11,935
2020-04-23 $24.32 $24.49 $24.14 $24.14 $22.85 18,596
2020-04-22 $24.05 $24.28 $24.05 $24.22 $22.93 187,571
2020-04-21 $23.81 $23.83 $23.62 $23.67 $22.40 4,816
2020-04-20 $24.34 $24.37 $24.13 $24.13 $22.84 2,315
2020-04-17 $24.41 $24.47 $24.22 $24.47 $23.16 12,038
2020-04-16 $23.83 $23.90 $23.76 $23.86 $22.58 11,742
2020-04-15 $23.80 $23.86 $23.70 $23.78 $22.51 25,117
2020-04-14 $24.40 $24.46 $24.27 $24.33 $23.03 12,275
2020-04-13 $24.07 $24.07 $23.84 $23.89 $22.61 14,081
2020-04-09 $24.30 $24.32 $24.10 $24.22 $22.93 10,296
2020-04-08 $23.67 $23.99 $23.67 $23.86 $22.58 20,881
2020-04-07 $24.36 $24.36 $23.69 $23.72 $22.45 53,964
2020-04-06 $23.40 $23.62 $23.32 $23.62 $22.36 12,434
2020-04-03 $22.73 $22.74 $22.51 $22.62 $21.41 5,410
2020-04-02 $22.57 $22.98 $22.57 $22.91 $21.69 11,750
2020-04-01 $22.48 $22.69 $22.38 $22.50 $21.30 25,143
2020-03-31 $23.15 $23.27 $23.02 $23.14 $21.90 12,437
2020-03-30 $22.81 $23.27 $22.81 $23.27 $22.03 14,475
2020-03-27 $22.76 $22.95 $22.57 $22.59 $21.38 27,872
2020-03-26 $23.05 $23.64 $23.05 $23.62 $22.36 18,022
2020-03-25 $22.60 $23.31 $22.60 $23.07 $21.84 9,127
2020-03-24 $22.13 $22.53 $22.13 $22.42 $21.22 52,170
2020-03-23 $21.41 $21.44 $20.95 $21.10 $19.97 187,605
2020-03-20 $22.13 $22.44 $21.55 $21.55 $20.40 11,424
2020-03-19 $20.75 $21.82 $20.75 $21.71 $20.55 134,059
2020-03-18 $20.60 $21.19 $20.53 $20.96 $19.84 22,297
2020-03-17 $21.12 $21.96 $20.93 $21.79 $20.63 30,008
2020-03-16 $20.40 $21.50 $20.16 $20.59 $19.49 80,528
2020-03-13 $22.81 $23.12 $21.87 $23.12 $21.88 41,561
2020-03-12 $22.02 $22.30 $21.25 $21.60 $20.45 48,440
2020-03-11 $24.39 $24.52 $23.83 $23.93 $22.65 46,657
2020-03-10 $24.96 $25.19 $24.37 $25.16 $23.82 32,196
2020-03-09 $23.86 $24.46 $23.56 $24.01 $22.73 110,060
2020-03-06 $25.99 $26.10 $25.80 $26.01 $24.62 4,584
2020-03-05 $26.81 $26.90 $26.52 $26.59 $25.17 4,180
2020-03-04 $27.11 $27.32 $26.98 $27.32 $25.86 65,617
2020-03-03 $27.02 $27.33 $26.47 $26.58 $25.16 18,535
2020-03-02 $26.43 $26.93 $26.37 $26.93 $25.49 28,684
2020-02-28 $26.13 $26.56 $26.05 $26.46 $25.05 11,669
2020-02-27 $27.18 $27.40 $26.76 $26.90 $25.46 96,858
2020-02-26 $27.82 $27.98 $27.70 $27.70 $26.22 33,158
2020-02-25 $28.24 $28.24 $27.63 $27.64 $26.16 23,449
2020-02-24 $28.33 $28.39 $28.06 $28.06 $26.56 65,988
2020-02-21 $29.50 $29.51 $29.23 $29.24 $27.68 21,935
2020-02-20 $29.66 $29.73 $29.54 $29.64 $28.06 6,055
2020-02-19 $29.69 $29.82 $29.69 $29.77 $28.18 13,138
2020-02-18 $29.57 $29.60 $29.49 $29.55 $27.97 6,208
2020-02-14 $29.69 $29.69 $29.60 $29.64 $28.06 9,399
2020-02-13 $29.69 $29.77 $29.62 $29.67 $28.08 9,773
2020-02-12 $29.89 $29.95 $29.86 $29.91 $28.31 34,008
2020-02-11 $29.77 $29.82 $29.70 $29.72 $28.13 12,314
2020-02-10 $29.39 $29.58 $29.39 $29.58 $28.00 5,476
2020-02-07 $29.56 $29.57 $29.46 $29.48 $27.90 14,796
2020-02-06 $29.77 $29.77 $29.68 $29.73 $28.14 9,599
2020-02-05 $29.58 $29.63 $29.47 $29.58 $28.00 9,870
2020-02-04 $29.28 $29.34 $29.25 $29.31 $27.74 5,902
2020-02-03 $28.63 $28.90 $28.63 $28.77 $27.23 9,780
2020-01-31 $28.70 $28.70 $28.50 $28.55 $27.02 4,028
2020-01-30 $28.94 $29.17 $28.90 $29.17 $27.61 11,875
2020-01-29 $29.37 $29.39 $29.25 $29.29 $27.72 11,221
2020-01-28 $29.12 $29.24 $29.04 $29.22 $27.66 7,788
2020-01-27 $29.00 $29.08 $28.84 $29.00 $27.45 20,461
2020-01-24 $29.80 $29.80 $29.47 $29.59 $28.01 6,278
2020-01-23 $29.58 $29.68 $29.47 $29.66 $28.07 9,018
2020-01-22 $29.83 $29.83 $29.71 $29.73 $28.14 4,944
2020-01-21 $29.76 $29.77 $29.68 $29.69 $28.10 8,366
2020-01-17 $30.01 $30.03 $29.94 $30.03 $28.42 59,786
2020-01-16 $29.60 $29.88 $29.60 $29.88 $28.28 44,306
2020-01-15 $29.55 $29.57 $29.50 $29.54 $27.96 22,291
2020-01-14 $29.57 $29.63 $29.54 $29.59 $28.01 37,397
2020-01-13 $29.43 $29.58 $29.41 $29.57 $27.99 16,426
2020-01-10 $29.43 $29.46 $29.30 $29.30 $27.73 17,085
2020-01-09 $29.39 $29.39 $29.32 $29.37 $27.80 10,205
2020-01-08 $29.11 $29.31 $29.10 $29.24 $27.68 6,784
2020-01-07 $29.15 $29.18 $29.06 $29.08 $27.53 26,571
2020-01-06 $29.05 $29.11 $29.00 $29.09 $27.53 97,686
2020-01-03 $29.10 $29.17 $29.10 $29.16 $27.60 26,832
2020-01-02 $29.26 $29.36 $29.22 $29.34 $27.77 16,891
2019-12-31 $28.87 $28.92 $28.80 $28.92 $27.37 6,098
2019-12-30 $29.17 $29.17 $28.87 $28.87 $27.33 12,152
2019-12-27 $29.21 $29.22 $29.14 $29.14 $27.58 12,379
2019-12-26 $29.12 $29.16 $29.11 $29.16 $27.60 7,275
2019-12-24 $29.10 $29.10 $29.00 $29.03 $27.48 15,583
2019-12-23 $29.08 $29.10 $29.04 $29.04 $27.49 10,042
2019-12-20 $29.04 $29.09 $29.02 $29.05 $27.50 14,378
2019-12-19 $28.95 $29.00 $28.90 $28.97 $27.42 3,585
2019-12-18 $28.97 $29.00 $28.93 $28.98 $27.43 3,848
2019-12-17 $29.48 $29.53 $29.30 $29.33 $27.39 98,749
2019-12-16 $29.41 $29.51 $29.41 $29.47 $27.52 2,071
2019-12-13 $29.22 $29.26 $29.13 $29.22 $27.28 11,233
2019-12-12 $28.87 $29.06 $28.82 $29.05 $27.13 2,986
2019-12-11 $28.80 $28.82 $28.73 $28.82 $26.91 4,548
2019-12-10 $28.63 $28.73 $28.62 $28.69 $26.79 7,322
2019-12-09 $28.73 $28.80 $28.69 $28.69 $26.79 12,889
2019-12-06 $28.78 $28.84 $28.78 $28.81 $26.90 6,054
2019-12-05 $28.66 $28.66 $28.52 $28.57 $26.68 6,585
2019-12-04 $28.50 $28.60 $28.50 $28.60 $26.71 6,068
2019-12-03 $28.31 $28.40 $28.19 $28.40 $26.52 8,830
2019-12-02 $28.78 $28.78 $28.48 $28.53 $26.64 12,735
2019-11-29 $28.81 $28.81 $28.74 $28.75 $26.85 5,468
2019-11-27 $28.96 $29.01 $28.94 $28.98 $27.06 7,654
2019-11-26 $28.83 $28.88 $28.83 $28.88 $26.97 6,671
2019-11-25 $28.77 $28.91 $28.77 $28.91 $27.00 8,316
2019-11-22 $28.68 $28.68 $28.62 $28.65 $26.75 7,363
2019-11-21 $28.54 $28.57 $28.54 $28.57 $26.68 4,033
2019-11-20 $28.67 $28.69 $28.51 $28.57 $26.68 15,077
2019-11-19 $28.75 $28.81 $28.66 $28.70 $26.80 6,342
2019-11-18 $28.72 $28.72 $28.63 $28.69 $26.79 7,256
2019-11-15 $28.56 $28.70 $28.56 $28.69 $26.79 7,472
2019-11-14 $28.55 $28.61 $28.50 $28.54 $26.65 3,451
2019-11-13 $28.60 $28.64 $28.57 $28.60 $26.71 6,793
2019-11-12 $28.70 $28.77 $28.68 $28.71 $26.81 7,712
2019-11-11 $28.70 $28.73 $28.68 $28.72 $26.82 2,935
2019-11-08 $28.70 $28.80 $28.61 $28.79 $26.88 15,088
2019-11-07 $28.89 $28.92 $28.81 $28.81 $26.90 8,076
2019-11-06 $28.64 $28.73 $28.62 $28.69 $26.79 3,866
2019-11-05 $28.69 $28.72 $28.63 $28.69 $26.79 8,986
2019-11-04 $28.67 $28.67 $28.58 $28.62 $26.72 3,864
2019-11-01 $28.34 $28.38 $28.32 $28.36 $26.48 8,743
2019-10-31 $28.27 $28.27 $28.02 $28.11 $26.25 12,416
2019-10-30 $28.22 $28.27 $28.14 $28.27 $26.40 6,861
2019-10-29 $28.16 $28.24 $28.16 $28.21 $26.34 21,580
2019-10-28 $28.23 $28.28 $28.21 $28.26 $26.39 6,460
2019-10-25 $28.05 $28.16 $28.05 $28.14 $26.28 47,590
2019-10-24 $28.10 $28.11 $28.00 $28.11 $26.25 46,591
2019-10-23 $27.92 $27.96 $27.91 $27.96 $26.11 11,114
2019-10-22 $27.92 $27.97 $27.88 $27.89 $26.04 12,794
2019-10-21 $27.87 $27.88 $27.81 $27.88 $26.03 16,991
2019-10-18 $27.81 $27.81 $27.67 $27.72 $25.88 6,746
2019-10-17 $27.89 $27.89 $27.79 $27.83 $25.99 3,685
2019-10-16 $27.85 $27.85 $27.77 $27.85 $26.01 4,897
2019-10-15 $27.63 $27.89 $27.63 $27.85 $26.01 14,258
2019-10-14 $27.61 $27.66 $27.53 $27.55 $25.73 28,107
2019-10-11 $27.55 $27.74 $27.55 $27.66 $25.83 6,254
2019-10-10 $27.30 $27.32 $27.21 $27.29 $25.48 12,817
2019-10-09 $27.15 $27.23 $27.15 $27.21 $25.41 4,951
2019-10-08 $27.01 $27.07 $26.97 $26.97 $25.18 4,032
2019-10-07 $27.21 $27.26 $27.17 $27.21 $25.41 7,342
2019-10-04 $27.01 $27.20 $27.01 $27.20 $25.40 1,124
2019-10-03 $26.88 $27.03 $26.78 $27.02 $25.23 37,971
2019-10-02 $27.09 $27.09 $26.88 $26.89 $25.11 3,979
2019-10-01 $27.70 $27.70 $27.36 $27.37 $25.56 4,424
2019-09-30 $27.61 $27.64 $27.61 $27.61 $25.78 445
2019-09-27 $27.67 $27.67 $27.51 $27.52 $25.70 74,307
2019-09-26 $27.59 $27.69 $27.59 $27.68 $25.85 5,128
2019-09-25 $27.43 $27.57 $27.43 $27.57 $25.74 1,764
2019-09-24 $27.67 $27.67 $27.49 $27.51 $25.69 8,158
2019-09-23 $27.64 $27.65 $27.59 $27.65 $25.82 1,835
2019-09-20 $27.86 $27.86 $27.71 $27.71 $25.87 5,294
2019-09-19 $27.71 $27.79 $27.71 $27.72 $25.88 7,693
2019-09-18 $27.65 $27.69 $27.63 $27.69 $25.86 12,884
2019-09-17 $27.63 $27.70 $27.63 $27.69 $25.86 20,401
2019-09-16 $27.70 $27.73 $27.63 $27.63 $25.80 19,378
2019-09-13 $27.79 $27.81 $27.76 $27.78 $25.94 13,168
2019-09-12 $27.68 $27.73 $27.66 $27.71 $25.87 8,661
2019-09-11 $27.56 $27.59 $27.56 $27.59 $25.76 1,347
2019-09-10 $27.27 $27.38 $27.27 $27.35 $25.54 4,704
2019-09-09 $27.38 $27.38 $27.24 $27.31 $25.50 4,785
2019-09-06 $27.23 $27.32 $27.23 $27.28 $25.47 4,242
2019-09-05 $27.18 $27.26 $27.18 $27.24 $25.44 8,088
2019-09-04 $27.00 $27.00 $26.97 $26.97 $25.18 20,696
2019-09-03 $26.80 $26.80 $26.73 $26.78 $25.01 5,111
2019-08-30 $26.83 $26.83 $26.76 $26.82 $25.04 6,231
2019-08-29 $26.70 $26.71 $26.69 $26.69 $24.92 3,770
2019-08-28 $26.24 $26.47 $26.24 $26.45 $24.70 4,666
2019-08-27 $26.36 $26.36 $26.36 $26.36 $24.61 4,460
2019-08-26 $26.42 $26.42 $26.35 $26.36 $24.61 1,847
2019-08-23 $26.50 $26.50 $26.07 $26.07 $24.34 3,602
2019-08-22 $26.64 $26.64 $26.49 $26.49 $24.74 6,311
2019-08-21 $26.66 $26.72 $26.63 $26.68 $24.91 17,268
2019-08-20 $26.47 $26.49 $26.42 $26.44 $24.69 6,097
2019-08-19 $26.54 $26.56 $26.51 $26.51 $24.75 5,696
2019-08-16 $26.12 $26.34 $26.12 $26.30 $24.56 7,949
2019-08-15 $25.96 $26.04 $25.96 $26.02 $24.30 6,111
2019-08-14 $26.07 $26.07 $25.93 $25.93 $24.21 4,199
2019-08-13 $26.43 $26.61 $26.43 $26.57 $24.81 4,294
2019-08-12 $26.36 $26.38 $26.22 $26.25 $24.51 6,188
2019-08-09 $26.51 $26.54 $26.44 $26.54 $24.78 3,861
2019-08-08 $26.50 $26.67 $26.50 $26.66 $24.89 2,173
2019-08-07 $26.18 $26.45 $26.07 $26.43 $24.68 9,737
2019-08-06 $26.37 $26.38 $26.19 $26.26 $24.52 14,316
2019-08-05 $26.30 $26.32 $25.98 $26.11 $24.38 5,853
2019-08-02 $27.00 $27.00 $26.75 $26.81 $25.03 4,986
2019-08-01 $27.31 $27.48 $27.05 $27.06 $25.27 28,355
2019-07-31 $27.48 $27.48 $27.17 $27.28 $25.47 5,140
2019-07-30 $27.50 $27.50 $27.40 $27.40 $25.59 16,001
2019-07-29 $27.76 $27.76 $27.65 $27.69 $25.86 5,293
2019-07-26 $27.69 $27.70 $27.67 $27.68 $25.85 2,476
2019-07-25 $27.65 $27.65 $27.53 $27.53 $25.71 5,184
2019-07-24 $27.69 $27.74 $27.68 $27.74 $25.90 1,676
2019-07-23 $27.69 $27.74 $27.66 $27.73 $25.89 1,398
2019-07-22 $27.50 $27.54 $27.45 $27.51 $25.69 8,795
2019-07-19 $27.54 $27.54 $27.43 $27.43 $25.61 5,667
2019-07-18 $27.45 $27.45 $27.36 $27.43 $25.61 11,758
2019-07-17 $27.58 $27.58 $27.52 $27.52 $25.70 868
2019-07-16 $27.60 $27.63 $27.57 $27.58 $25.75 3,976
2019-07-15 $27.57 $27.58 $27.54 $27.56 $25.73 8,425
2019-07-12 $27.51 $27.51 $27.43 $27.43 $25.61 3,200
2019-07-11 $27.55 $27.55 $27.46 $27.51 $25.69 21,987
2019-07-10 $27.67 $27.68 $27.51 $27.51 $25.69 11,885
2019-07-09 $27.48 $27.55 $27.48 $27.55 $25.73 5,433
2019-07-08 $27.63 $27.65 $27.59 $27.61 $25.78 3,714
2019-07-05 $27.72 $27.76 $27.66 $27.76 $25.92 4,334
2019-07-03 $27.79 $27.83 $27.76 $27.81 $25.97 3,711
2019-07-02 $27.67 $27.73 $27.67 $27.70 $25.87 2,896
2019-07-01 $27.70 $27.70 $27.61 $27.67 $25.84 3,368
2019-06-28 $27.34 $27.40 $27.31 $27.35 $25.54 8,418
2019-06-27 $27.76 $27.76 $27.71 $27.75 $25.50 1,396
2019-06-26 $27.72 $27.73 $27.63 $27.73 $25.48 16,199
2019-06-25 $27.70 $27.70 $27.54 $27.54 $25.31 2,893
2019-06-24 $27.72 $27.77 $27.68 $27.75 $25.50 4,669
2019-06-21 $27.71 $27.76 $27.71 $27.71 $25.46 5,581
2019-06-20 $28.00 $28.00 $27.82 $27.89 $25.63 3,042
2019-06-19 $27.72 $27.78 $27.67 $27.75 $25.50 11,791
2019-06-18 $27.41 $27.64 $27.41 $27.62 $25.38 4,243
2019-06-17 $27.25 $27.26 $27.21 $27.22 $25.01 10,143
2019-06-14 $27.22 $27.26 $27.17 $27.26 $25.05 4,524
2019-06-13 $27.39 $27.39 $27.20 $27.24 $25.03 12,354
2019-06-12 $27.34 $27.36 $27.29 $27.31 $25.09 4,337
2019-06-11 $27.60 $27.60 $27.44 $27.48 $25.25 13,093
2019-06-10 $27.23 $27.38 $27.23 $27.34 $25.12 5,507
2019-06-07 $27.09 $27.15 $27.04 $27.14 $24.94 7,648
2019-06-06 $26.80 $26.92 $26.79 $26.87 $24.69 4,141
2019-06-05 $26.85 $26.87 $26.75 $26.85 $24.67 7,386
2019-06-04 $26.70 $26.83 $26.70 $26.83 $24.65 3,173
2019-06-03 $26.63 $26.70 $26.59 $26.63 $24.47 2,003
2019-05-31 $26.56 $26.61 $26.51 $26.59 $24.43 6,551
2019-05-30 $26.72 $26.83 $26.72 $26.83 $24.65 14,995
2019-05-29 $26.60 $26.74 $26.60 $26.68 $24.52 38,456
2019-05-28 $26.97 $26.97 $26.81 $26.81 $24.63 8,584
2019-05-24 $26.91 $26.91 $26.85 $26.86 $24.68 3,575
2019-05-23 $26.82 $26.82 $26.66 $26.71 $24.54 6,763
2019-05-22 $27.09 $27.11 $27.06 $27.08 $24.88 7,863
2019-05-21 $27.07 $27.17 $27.07 $27.16 $24.96 133,826
2019-05-20 $26.96 $27.00 $26.93 $26.96 $24.77 12,698
2019-05-17 $27.05 $27.19 $27.05 $27.08 $24.88 4,190
2019-05-16 $27.15 $27.27 $27.15 $27.24 $25.03 3,610
2019-05-15 $27.06 $27.06 $27.04 $27.04 $24.85 605
2019-05-14 $26.82 $26.99 $26.82 $26.96 $24.77 8,658
2019-05-13 $26.70 $26.71 $26.63 $26.63 $24.47 3,421
2019-05-10 $27.05 $27.27 $26.94 $27.21 $25.00 20,886
2019-05-09 $27.06 $27.13 $26.82 $27.11 $24.91 71,210
2019-05-08 $27.32 $27.45 $27.32 $27.35 $25.13 10,292
2019-05-07 $27.60 $27.60 $27.29 $27.37 $25.15 6,450
2019-05-06 $27.61 $27.85 $27.56 $27.83 $25.57 9,359
2019-05-03 $28.08 $28.14 $28.08 $28.14 $25.86 11,380
2019-05-02 $28.03 $28.03 $27.86 $27.93 $25.66 3,601
2019-05-01 $28.13 $28.13 $27.93 $27.93 $25.66 4,623
2019-04-30 $28.06 $28.10 $28.04 $28.09 $25.81 3,801
2019-04-29 $28.13 $28.15 $28.09 $28.12 $25.84 20,141
2019-04-26 $28.02 $28.09 $27.98 $28.09 $25.81 35,168
2019-04-25 $27.94 $27.98 $27.92 $27.98 $25.71 4,858
2019-04-24 $27.92 $28.02 $27.92 $27.99 $25.72 10,583
2019-04-23 $28.04 $28.14 $28.00 $28.14 $25.86 22,455
2019-04-22 $27.96 $28.00 $27.95 $27.98 $25.71 5,781
2019-04-18 $28.04 $28.08 $27.98 $28.07 $25.79 5,349
2019-04-17 $28.03 $28.04 $27.97 $28.03 $25.76 4,534
2019-04-16 $27.89 $28.00 $27.89 $27.97 $25.70 87,113
2019-04-15 $27.80 $27.81 $27.75 $27.77 $25.52 8,936
2019-04-12 $27.84 $27.84 $27.78 $27.82 $25.56 7,130
2019-04-11 $27.67 $27.71 $27.64 $27.67 $25.42 7,937
2019-04-10 $27.68 $27.76 $27.68 $27.75 $25.50 14,906
2019-04-09 $27.68 $27.69 $27.63 $27.65 $25.41 5,679
2019-04-08 $27.77 $27.78 $27.71 $27.78 $25.53 8,704
2019-04-05 $27.74 $27.85 $27.74 $27.85 $25.59 19,826
2019-04-04 $27.66 $27.69 $27.63 $27.68 $25.43 7,459
2019-04-03 $27.68 $27.70 $27.62 $27.65 $25.41 3,211
2019-04-02 $27.52 $27.52 $27.41 $27.49 $25.26 44,795
2019-04-01 $27.41 $27.53 $27.39 $27.53 $25.30 7,812
2019-03-29 $27.10 $27.18 $27.10 $27.17 $24.97 5,581
2019-03-28 $26.94 $27.00 $26.91 $27.00 $24.81 2,960
2019-03-27 $26.93 $26.93 $26.77 $26.89 $24.71 77,359
2019-03-26 $26.97 $26.98 $26.82 $26.93 $24.74 17,590
2019-03-25 $26.76 $26.81 $26.69 $26.81 $24.63 7,716
2019-03-22 $27.03 $27.03 $26.75 $26.75 $24.58 1,243
2019-03-21 $27.07 $27.34 $27.07 $27.34 $25.12 6,124
2019-03-20 $27.17 $27.31 $27.16 $27.21 $25.00 7,764
2019-03-19 $27.36 $27.36 $27.26 $27.26 $25.05 3,957
2019-03-18 $27.25 $27.26 $27.20 $27.26 $25.05 11,020
2019-03-15 $27.02 $27.14 $27.02 $27.09 $24.89 6,445
2019-03-14 $26.84 $26.93 $26.84 $26.89 $24.71 7,883
2019-03-13 $26.81 $26.94 $26.81 $26.89 $24.71 4,012
2019-03-12 $26.76 $26.82 $26.76 $26.79 $24.62 2,037
2019-03-11 $26.65 $26.80 $26.65 $26.80 $24.63 3,054
2019-03-08 $26.45 $26.55 $26.41 $26.55 $24.40 3,688
2019-03-07 $26.67 $26.74 $26.64 $26.66 $24.50 6,412
2019-03-06 $26.93 $26.94 $26.88 $26.89 $24.71 15,245
2019-03-05 $26.86 $26.99 $26.86 $26.95 $24.76 21,819
2019-03-04 $26.89 $26.92 $26.72 $26.85 $24.67 6,421
2019-03-01 $26.83 $26.90 $26.80 $26.90 $24.72 2,995
2019-02-28 $26.75 $26.76 $26.71 $26.71 $24.54 5,679
2019-02-27 $26.83 $26.85 $26.73 $26.76 $24.59 3,660
2019-02-26 $26.89 $26.93 $26.87 $26.91 $24.73 1,791
2019-02-25 $26.95 $26.95 $26.87 $26.91 $24.73 7,699
2019-02-22 $26.74 $26.80 $26.73 $26.78 $24.61 220,406
2019-02-21 $26.61 $26.65 $26.57 $26.60 $24.44 23,969
2019-02-20 $26.65 $26.75 $26.65 $26.70 $24.53 7,715
2019-02-19 $26.49 $26.60 $26.49 $26.58 $24.42 7,172
2019-02-15 $26.49 $26.49 $26.46 $26.47 $24.32 3,513
2019-02-14 $26.19 $26.35 $26.19 $26.32 $24.18 5,549
2019-02-13 $26.35 $26.35 $26.28 $26.31 $24.18 41,585
2019-02-12 $26.23 $26.30 $26.19 $26.23 $24.10 158,191
2019-02-11 $26.01 $26.01 $25.94 $25.98 $23.87 1,957
2019-02-08 $25.89 $25.96 $25.77 $25.96 $23.85 3,874
2019-02-07 $26.15 $26.15 $25.92 $26.06 $23.95 14,856
2019-02-06 $26.32 $26.37 $26.24 $26.25 $24.12 6,454
2019-02-05 $26.29 $26.42 $26.29 $26.38 $24.24 5,723
2019-02-04 $26.02 $26.12 $26.02 $26.12 $24.00 504
2019-02-01 $26.00 $26.02 $25.96 $26.02 $23.91 9,138
2019-01-31 $25.84 $26.01 $25.84 $25.97 $23.86 6,178
2019-01-30 $25.84 $25.96 $25.82 $25.94 $23.84 1,528
2019-01-29 $25.74 $25.76 $25.71 $25.73 $23.64 5,201
2019-01-28 $25.50 $25.62 $25.50 $25.62 $23.54 2,760
2019-01-25 $25.80 $25.81 $25.75 $25.76 $23.67 3,291
2019-01-24 $25.55 $25.61 $25.53 $25.60 $23.52 3,869
2019-01-23 $25.55 $25.58 $25.41 $25.44 $23.38 16,242
2019-01-22 $25.48 $25.49 $25.33 $25.37 $23.31 2,200
2019-01-18 $25.72 $25.78 $25.66 $25.76 $23.67 9,173
2019-01-17 $25.20 $25.43 $25.20 $25.43 $23.37 3,917
2019-01-16 $25.23 $25.37 $25.23 $25.34 $23.28 3,873
2019-01-15 $25.20 $25.22 $25.18 $25.18 $23.14 1,520
2019-01-14 $24.99 $25.05 $24.99 $24.99 $22.96 18,730
2019-01-11 $25.12 $25.15 $25.11 $25.13 $23.09 2,560
2019-01-10 $25.00 $25.26 $25.00 $25.26 $23.21 3,434
2019-01-09 $25.10 $25.11 $25.03 $25.07 $23.04 3,814
2019-01-08 $24.90 $24.91 $24.80 $24.91 $22.89 9,560
2019-01-07 $24.67 $24.74 $24.54 $24.68 $22.68 70,073
2019-01-04 $24.40 $24.71 $24.40 $24.68 $22.68 22,356
2019-01-03 $24.16 $24.16 $23.95 $24.01 $22.06 25,821
2019-01-02 $24.05 $24.37 $24.05 $24.29 $22.32 4,855
2018-12-31 $24.29 $24.33 $24.19 $24.23 $22.26 46,984
2018-12-28 $24.33 $24.45 $24.19 $24.23 $22.26 124,411
2018-12-27 $23.98 $24.20 $23.86 $24.20 $22.24 7,643
2018-12-26 $23.90 $24.34 $23.61 $24.34 $22.37 7,773
2018-12-24 $23.82 $23.95 $23.68 $23.68 $21.76 14,687
2018-12-21 $24.22 $24.30 $23.94 $24.00 $22.05 22,695
2018-12-20 $24.35 $24.49 $24.18 $24.23 $22.26 25,724
2018-12-19 $24.74 $24.85 $24.33 $24.37 $22.39 177,242
2018-12-18 $25.19 $25.25 $25.09 $25.15 $22.70 31,480
2018-12-17 $25.33 $25.37 $25.07 $25.09 $22.64 6,412
2018-12-14 $25.46 $25.57 $25.41 $25.41 $22.93 37,074
2018-12-13 $25.76 $25.76 $25.64 $25.69 $23.18 35,904
2018-12-12 $25.72 $25.82 $25.67 $25.67 $23.17 12,366
2018-12-11 $25.49 $25.53 $25.25 $25.33 $22.86 30,627
2018-12-10 $25.27 $25.27 $25.02 $25.25 $22.79 9,200
2018-12-07 $25.57 $25.68 $25.27 $25.31 $22.84 24,348
2018-12-06 $25.29 $25.53 $25.13 $25.53 $23.04 15,472
2018-12-04 $26.32 $26.32 $25.80 $25.81 $23.29 3,242
2018-12-03 $26.56 $26.56 $26.35 $26.48 $23.90 268,139
2018-11-30 $26.10 $26.17 $26.09 $26.12 $23.57 38,702
2018-11-29 $26.22 $26.25 $26.11 $26.14 $23.59 147,308
2018-11-28 $26.10 $26.40 $26.08 $26.35 $23.78 20,175
2018-11-27 $25.96 $26.11 $25.96 $26.11 $23.56 2,956
2018-11-26 $25.93 $26.05 $25.93 $26.02 $23.48 13,349
2018-11-23 $25.71 $25.74 $25.69 $25.69 $23.18 1,626
2018-11-21 $25.77 $25.92 $25.77 $25.82 $23.30 6,742
2018-11-20 $25.59 $25.63 $25.46 $25.46 $22.98 9,542
2018-11-19 $26.04 $26.04 $25.82 $25.84 $23.32 6,137
2018-11-16 $25.96 $26.17 $25.96 $26.14 $23.59 6,307
2018-11-15 $25.87 $26.21 $25.87 $26.15 $23.60 9,451
2018-11-14 $26.15 $26.18 $25.96 $26.04 $23.50 7,140
2018-11-13 $26.06 $26.06 $26.03 $26.03 $23.49 929
2018-11-12 $25.98 $26.04 $25.94 $25.95 $23.42 6,122
2018-11-09 $26.19 $26.23 $26.10 $26.23 $23.67 299,653
2018-11-08 $26.49 $26.49 $26.37 $26.40 $23.82 1,541
2018-11-07 $26.47 $26.65 $26.47 $26.63 $24.03 3,389
2018-11-06 $26.30 $26.35 $26.28 $26.30 $23.73 3,305
2018-11-05 $26.29 $26.32 $26.21 $26.29 $23.72 4,178
2018-11-02 $26.40 $26.42 $26.18 $26.27 $23.71 11,649
2018-11-01 $25.97 $26.13 $25.96 $26.13 $23.58 1,282
2018-10-31 $25.90 $26.00 $25.87 $25.87 $23.35 21,748
2018-10-30 $25.41 $25.56 $25.41 $25.55 $23.06 6,487
2018-10-29 $25.70 $25.70 $25.19 $25.32 $22.85 7,512
2018-10-26 $25.22 $25.48 $25.21 $25.34 $22.87 387,505
2018-10-25 $25.49 $25.72 $25.46 $25.58 $23.08 8,630
2018-10-24 $25.76 $25.76 $25.45 $25.45 $22.97 4,954
2018-10-23 $25.73 $25.88 $25.73 $25.88 $23.35 1,235
2018-10-22 $26.16 $26.19 $26.15 $26.15 $23.60 3,318
2018-10-19 $26.24 $26.24 $26.08 $26.09 $23.54 5,530
2018-10-18 $26.17 $26.19 $25.96 $26.00 $23.46 2,613
2018-10-17 $26.34 $26.43 $26.34 $26.40 $23.82 1,090
2018-10-16 $26.35 $26.37 $26.35 $26.35 $23.78 11,203
2018-10-15 $25.91 $26.09 $25.85 $25.97 $23.44 16,517
2018-10-12 $26.16 $26.16 $25.85 $26.12 $23.57 291,526
2018-10-11 $26.20 $26.22 $25.78 $25.85 $23.33 30,761
2018-10-10 $26.75 $26.75 $26.33 $26.38 $23.81 11,590
2018-10-09 $26.92 $26.99 $26.91 $26.98 $24.35 17,913
2018-10-08 $26.92 $27.09 $26.87 $27.07 $24.43 14,022
2018-10-05 $27.23 $27.23 $27.01 $27.13 $24.48 181,001
2018-10-04 $27.54 $27.54 $27.26 $27.38 $24.71 12,108
2018-10-03 $27.79 $27.82 $27.72 $27.73 $25.02 54,247
2018-10-02 $27.69 $27.70 $27.60 $27.67 $24.97 8,622
2018-10-01 $27.90 $27.90 $27.82 $27.83 $25.11 1,622
2018-09-28 $27.73 $27.76 $27.68 $27.74 $25.03 2,196
2018-09-27 $27.83 $28.00 $27.83 $27.98 $25.25 2,871
2018-09-26 $27.82 $27.87 $27.72 $27.79 $25.08 5,321
2018-09-25 $27.74 $27.83 $27.74 $27.77 $25.06 16,802
2018-09-24 $27.66 $27.68 $27.65 $27.65 $24.95 3,904
2018-09-21 $27.74 $27.84 $27.74 $27.81 $25.10 13,582
2018-09-20 $27.59 $27.71 $27.59 $27.68 $24.98 9,081
2018-09-19 $27.50 $27.58 $27.50 $27.52 $24.83 6,740
2018-09-18 $27.40 $27.46 $27.35 $27.38 $24.71 23,189
2018-09-17 $27.21 $27.26 $27.11 $27.13 $24.48 12,341
2018-09-14 $27.28 $27.29 $27.14 $27.21 $24.56 7,699
2018-09-13 $27.14 $27.18 $27.09 $27.16 $24.51 27,013
2018-09-12 $26.95 $27.07 $26.85 $27.02 $24.38 14,649
2018-09-11 $26.85 $27.01 $26.82 $26.95 $24.32 91,347
2018-09-10 $27.05 $27.05 $26.96 $27.01 $24.37 4,633
2018-09-07 $26.93 $27.03 $26.90 $26.94 $24.31 4,310
2018-09-06 $27.14 $27.14 $27.00 $27.04 $24.40 3,835
2018-09-05 $27.14 $27.19 $27.11 $27.16 $24.51 12,806
2018-09-04 $27.52 $27.52 $27.43 $27.48 $24.80 8,285
2018-08-31 $27.61 $27.71 $27.56 $27.65 $24.95 5,133
2018-08-30 $27.84 $27.85 $27.69 $27.72 $25.02 9,964
2018-08-29 $27.88 $28.04 $27.88 $28.04 $25.30 11,024
2018-08-28 $27.93 $27.95 $27.88 $27.90 $25.18 3,097
2018-08-27 $27.85 $27.95 $27.85 $27.93 $25.20 14,130
2018-08-24 $27.63 $27.68 $27.63 $27.64 $24.94 10,389
2018-08-23 $27.65 $27.65 $27.56 $27.56 $24.87 6,728
2018-08-22 $27.59 $27.65 $27.59 $27.65 $24.95 10,350
2018-08-21 $27.59 $27.61 $27.51 $27.52 $24.83 12,338
2018-08-20 $27.47 $27.48 $27.43 $27.43 $24.75 277,989
2018-08-17 $27.16 $27.38 $27.16 $27.35 $24.68 11,960
2018-08-16 $27.28 $27.34 $27.28 $27.31 $24.65 11,716
2018-08-15 $27.15 $27.15 $27.00 $27.15 $24.50 12,000
2018-08-14 $27.51 $27.61 $27.50 $27.61 $24.91 9,910
2018-08-13 $27.60 $27.60 $27.55 $27.56 $24.87 21,227
2018-08-10 $27.70 $27.70 $27.64 $27.64 $24.94 3,238
2018-08-09 $28.02 $28.02 $28.00 $28.00 $25.27 3,849
2018-08-08 $27.99 $27.99 $27.96 $27.99 $25.26 4,028
2018-08-07 $28.05 $28.06 $28.00 $28.01 $25.28 5,981
2018-08-06 $27.84 $27.90 $27.84 $27.90 $25.18 1,136
2018-08-03 $27.84 $27.90 $27.84 $27.88 $25.16 1,157
2018-08-02 $27.73 $27.86 $27.73 $27.86 $25.14 19,824
2018-08-01 $27.93 $28.01 $27.88 $27.99 $25.26 308,427
2018-07-31 $27.98 $28.08 $27.98 $28.01 $25.28 3,738
2018-07-30 $28.01 $28.04 $27.94 $27.94 $25.21 2,011
2018-07-27 $28.03 $28.03 $27.92 $28.00 $25.27 2,958
2018-07-26 $27.97 $28.00 $27.97 $28.00 $25.27 1,838
2018-07-25 $27.85 $28.00 $27.85 $28.00 $25.27 8,330
2018-07-24 $27.85 $27.93 $27.82 $27.82 $25.11 4,324
2018-07-23 $27.64 $27.67 $27.64 $27.66 $24.96 1,148
2018-07-20 $27.72 $27.72 $27.65 $27.69 $24.99 4,731
2018-07-19 $27.71 $27.71 $27.64 $27.66 $24.96 17,196
2018-07-18 $27.76 $27.78 $27.75 $27.77 $25.06 3,738
2018-07-17 $27.47 $27.76 $27.47 $27.76 $25.05 12,085
2018-07-16 $27.53 $27.59 $27.53 $27.58 $24.89 5,696
2018-07-13 $27.63 $27.63 $27.58 $27.61 $24.92 11,780
2018-07-12 $27.46 $27.55 $27.46 $27.55 $24.86 5,665
2018-07-11 $27.29 $27.37 $27.28 $27.28 $24.62 7,265
2018-07-10 $27.61 $27.63 $27.58 $27.63 $24.93 4,048
2018-07-09 $27.51 $27.60 $27.51 $27.56 $24.87 8,955
2018-07-06 $27.12 $27.34 $27.11 $27.32 $24.65 10,929
2018-07-05 $27.18 $27.20 $27.09 $27.16 $24.51 10,299
2018-07-03 $27.11 $27.18 $27.04 $27.04 $24.40 1,946
2018-07-02 $26.93 $27.01 $26.93 $26.98 $24.35 8,593
2018-06-29 $27.26 $27.27 $27.22 $27.22 $24.56 8,868
2018-06-28 $26.95 $27.09 $26.91 $27.09 $24.45 3,573
2018-06-27 $27.14 $27.15 $26.97 $27.03 $24.39 12,352
2018-06-26 $27.10 $27.10 $27.10 $27.10 $24.46 544
2018-06-25 $27.21 $27.21 $26.95 $26.96 $24.33 3,478
2018-06-22 $27.37 $27.47 $27.37 $27.39 $24.72 10,388
2018-06-21 $27.34 $27.34 $27.20 $27.21 $24.56 1,808
2018-06-20 $27.52 $27.52 $27.45 $27.50 $24.82 2,131
2018-06-19 $27.53 $27.66 $27.50 $27.66 $24.72 9,600
2018-06-18 $27.77 $27.87 $27.77 $27.87 $24.91 3,803
2018-06-15 $28.01 $28.07 $27.95 $28.07 $25.09 39,390
2018-06-14 $28.21 $28.23 $28.19 $28.22 $25.22 1,848
2018-06-13 $28.18 $28.18 $28.07 $28.14 $25.15 4,216
2018-06-12 $28.11 $28.15 $28.05 $28.06 $25.08 107,411
2018-06-11 $28.08 $28.21 $28.08 $28.19 $25.19 2,772
2018-06-08 $27.94 $28.02 $27.90 $28.01 $25.03 46,632
2018-06-07 $28.15 $28.15 $27.98 $28.02 $25.04 2,200
2018-06-06 $27.95 $28.17 $27.95 $28.17 $25.18 56,062
2018-06-05 $28.06 $28.06 $27.92 $27.93 $24.96 76,777
2018-06-04 $28.06 $28.06 $28.01 $28.04 $25.06 26,214
2018-06-01 $27.85 $27.87 $27.78 $27.85 $24.89 18,692
2018-05-31 $27.69 $27.69 $27.54 $27.58 $24.65 111,194
2018-05-30 $27.70 $27.81 $27.61 $27.78 $24.83 8,313
2018-05-29 $27.71 $27.77 $27.49 $27.59 $24.66 15,361
2018-05-25 $27.96 $28.03 $27.95 $28.01 $25.03 18,802
2018-05-24 $27.97 $28.04 $27.93 $28.03 $25.05 2,093
2018-05-23 $28.15 $28.21 $28.09 $28.21 $25.21 5,381
2018-05-22 $28.47 $28.50 $28.39 $28.40 $25.38 10,911
2018-05-21 $28.41 $28.45 $28.38 $28.39 $25.37 4,135
2018-05-18 $28.30 $28.30 $28.26 $28.26 $25.26 1,870
2018-05-17 $28.35 $28.43 $28.31 $28.38 $25.36 7,937
2018-05-16 $28.32 $28.39 $28.32 $28.38 $25.36 3,118
2018-05-15 $28.27 $28.30 $28.24 $28.24 $25.24 4,473
2018-05-14 $28.43 $28.43 $28.43 $28.43 $25.41 305
2018-05-11 $28.20 $28.29 $28.20 $28.23 $25.23 9,885
2018-05-10 $28.12 $28.29 $28.11 $28.24 $25.24 15,308
2018-05-09 $28.01 $28.11 $27.99 $28.10 $25.11 20,559
2018-05-08 $27.89 $27.98 $27.89 $27.97 $25.00 5,455
2018-05-07 $27.94 $27.94 $27.88 $27.88 $24.92 6,183
2018-05-04 $27.62 $27.86 $27.62 $27.83 $24.87 8,516
2018-05-03 $27.61 $27.74 $27.61 $27.73 $24.78 6,875
2018-05-02 $27.85 $27.86 $27.82 $27.83 $24.87 5,470
2018-05-01 $27.63 $27.74 $27.60 $27.74 $24.79 2,629
2018-04-30 $27.85 $27.85 $27.74 $27.76 $24.81 9,223
2018-04-27 $27.69 $27.76 $27.69 $27.71 $24.77 6,069
2018-04-26 $27.51 $27.73 $27.51 $27.66 $24.72 8,905
2018-04-25 $27.38 $27.50 $27.38 $27.48 $24.56 6,378
2018-04-24 $27.73 $27.73 $27.41 $27.41 $24.50 11,978
2018-04-23 $27.56 $27.57 $27.53 $27.54 $24.61 19,502
2018-04-20 $27.43 $27.44 $27.37 $27.38 $24.47 2,782
2018-04-19 $27.43 $27.49 $27.43 $27.49 $24.57 2,933
2018-04-18 $27.49 $27.56 $27.49 $27.54 $24.61 5,950
2018-04-17 $27.33 $27.39 $27.30 $27.35 $24.44 6,216
2018-04-16 $27.22 $27.23 $27.16 $27.22 $24.33 8,104
2018-04-13 $27.29 $27.30 $27.19 $27.19 $24.30 11,678
2018-04-12 $27.27 $27.34 $27.25 $27.29 $24.39 3,511
2018-04-11 $27.20 $27.29 $27.17 $27.17 $24.28 2,547
2018-04-10 $27.14 $27.27 $27.14 $27.19 $24.30 9,380
2018-04-09 $26.95 $27.14 $26.94 $26.94 $24.08 3,438
2018-04-06 $27.01 $27.01 $26.75 $26.84 $23.99 5,187
2018-04-05 $26.99 $27.19 $26.99 $27.16 $24.27 3,958
2018-04-04 $26.63 $26.89 $26.63 $26.87 $24.02 3,314
2018-04-03 $26.68 $26.84 $26.66 $26.84 $23.99 7,988
2018-04-02 $26.66 $26.66 $26.36 $26.46 $23.65 43,972
2018-03-29 $26.99 $27.07 $26.99 $26.99 $24.12 4,110
2018-03-28 $26.63 $26.79 $26.58 $26.79 $23.94 4,816
2018-03-27 $26.89 $26.89 $26.47 $26.48 $23.67 7,552
2018-03-26 $26.64 $26.68 $26.38 $26.68 $23.84 16,070
2018-03-23 $26.60 $26.60 $26.34 $26.34 $23.54 6,040
2018-03-22 $26.81 $26.88 $26.64 $26.64 $23.81 4,443
2018-03-21 $27.22 $27.27 $27.12 $27.12 $24.24 4,447
2018-03-20 $27.19 $27.29 $27.17 $27.29 $24.39 8,783
2018-03-19 $27.20 $27.20 $26.99 $27.02 $24.15 7,111
2018-03-16 $27.44 $27.44 $27.39 $27.39 $24.48 4,309
2018-03-15 $27.33 $27.41 $27.29 $27.41 $24.50 12,528
2018-03-14 $27.46 $27.46 $27.26 $27.30 $24.40 15,050
2018-03-13 $27.53 $27.53 $27.30 $27.33 $24.43 2,613
2018-03-12 $27.54 $27.54 $27.42 $27.47 $24.55 19,906
2018-03-09 $27.39 $27.49 $27.35 $27.46 $24.54 242,978
2018-03-08 $27.14 $27.26 $27.12 $27.21 $24.32 14,845
2018-03-07 $26.99 $27.03 $26.90 $27.03 $24.16 4,821
2018-03-06 $27.08 $27.15 $27.06 $27.11 $24.23 7,767
2018-03-05 $26.67 $27.02 $26.67 $26.98 $24.11 7,875
2018-03-02 $26.67 $26.88 $26.64 $26.74 $23.90 8,175
2018-03-01 $27.30 $27.30 $26.86 $26.89 $24.03 34,930
2018-02-28 $27.54 $27.57 $27.26 $27.29 $24.39 7,864
2018-02-27 $27.56 $27.59 $27.54 $27.54 $24.61 1,920
2018-02-26 $27.69 $27.87 $27.69 $27.85 $24.89 16,196
2018-02-23 $27.46 $27.66 $27.43 $27.66 $24.72 71,830
2018-02-22 $27.36 $27.43 $27.33 $27.33 $24.43 7,279
2018-02-21 $27.41 $27.62 $27.37 $27.37 $24.46 5,937
2018-02-20 $27.36 $27.44 $27.34 $27.36 $24.45 9,036
2018-02-16 $27.43 $27.56 $27.36 $27.43 $24.52 12,950
2018-02-15 $27.27 $27.31 $27.10 $27.27 $24.37 9,999
2018-02-14 $26.83 $27.15 $26.81 $27.09 $24.21 32,459
2018-02-13 $26.76 $26.90 $26.64 $26.80 $23.95 147,116
2018-02-12 $26.78 $26.96 $26.70 $26.84 $23.99 38,491
2018-02-09 $26.42 $26.70 $25.97 $26.53 $23.71 312,122
2018-02-08 $26.88 $26.89 $26.64 $26.64 $23.81 4,681
2018-02-07 $27.18 $27.49 $27.18 $27.29 $24.39 42,548
2018-02-06 $26.92 $27.54 $26.92 $27.44 $24.52 22,650
2018-02-05 $27.75 $27.88 $26.80 $26.93 $24.07 25,522
2018-02-02 $28.20 $28.20 $27.95 $27.95 $24.98 29,694
2018-02-01 $28.42 $28.46 $28.31 $28.36 $25.35 4,271
2018-01-31 $28.51 $28.52 $28.42 $28.49 $25.46 10,293
2018-01-30 $28.46 $28.51 $28.35 $28.43 $25.41 57,166
2018-01-29 $28.84 $28.84 $28.80 $28.80 $25.74 4,179
2018-01-26 $28.84 $28.94 $28.79 $28.94 $25.86 184,708
2018-01-25 $28.89 $28.89 $28.74 $28.80 $25.74 20,975
2018-01-24 $28.99 $29.03 $28.87 $28.91 $25.84 100,273
2018-01-23 $29.01 $29.07 $29.00 $29.07 $25.98 4,222
2018-01-22 $28.92 $29.00 $28.92 $28.98 $25.90 9,898
2018-01-19 $28.88 $28.91 $28.82 $28.91 $25.84 8,471
2018-01-18 $28.69 $28.76 $28.66 $28.70 $25.65 7,536
2018-01-17 $28.67 $28.84 $28.65 $28.80 $25.74 12,183
2018-01-16 $28.69 $28.75 $28.57 $28.58 $25.54 9,461
2018-01-12 $28.62 $28.69 $28.60 $28.66 $25.61 14,110
2018-01-11 $28.55 $28.61 $28.49 $28.57 $25.53 5,689
2018-01-10 $28.47 $28.57 $28.47 $28.54 $25.51 9,762
2018-01-09 $28.60 $28.69 $28.58 $28.68 $25.63 17,614
2018-01-08 $28.60 $28.65 $28.55 $28.65 $25.61 41,381
2018-01-05 $28.46 $28.60 $28.46 $28.59 $25.55 11,931
2018-01-04 $28.37 $28.38 $28.28 $28.38 $25.36 20,142
2018-01-03 $27.96 $28.21 $27.96 $28.19 $25.19 9,182
2018-01-02 $27.80 $27.93 $27.80 $27.89 $24.93 19,125
2017-12-29 $27.81 $27.81 $27.76 $27.79 $24.84 23,061
2017-12-28 $27.92 $27.92 $27.74 $27.81 $24.85 45,471
2017-12-27 $27.87 $27.91 $27.80 $27.83 $24.87 31,101
2017-12-26 $27.90 $27.90 $27.81 $27.81 $24.85 4,322
2017-12-22 $27.84 $27.87 $27.84 $27.86 $24.90 5,566
2017-12-21 $27.80 $27.88 $27.80 $27.82 $24.86 15,405
2017-12-20 $27.74 $27.74 $27.65 $27.72 $24.77 9,135
2017-12-19 $27.75 $27.76 $27.72 $27.73 $24.78 13,653
2017-12-18 $28.14 $28.21 $28.14 $28.15 $24.85 14,133
2017-12-15 $27.93 $27.96 $27.91 $27.92 $24.64 3,798
2017-12-14 $28.03 $28.03 $27.86 $27.87 $24.60 29,319
2017-12-13 $28.07 $28.11 $28.03 $28.06 $24.77 9,703
2017-12-12 $27.98 $28.05 $27.98 $28.03 $24.74 7,009
2017-12-11 $28.00 $28.02 $27.98 $28.02 $24.73 4,069
2017-12-08 $27.90 $27.92 $27.87 $27.91 $24.64 33,453
2017-12-07 $27.63 $27.72 $27.60 $27.72 $24.47 6,802
2017-12-06 $27.59 $27.62 $27.55 $27.59 $24.36 22,513
2017-12-05 $27.80 $27.84 $27.69 $27.69 $24.44 5,127
2017-12-04 $27.86 $27.86 $27.75 $27.75 $24.49 6,622
2017-12-01 $27.85 $27.85 $27.60 $27.70 $24.45 42,165
2017-11-30 $28.00 $28.18 $27.87 $27.87 $24.60 12,495
2017-11-29 $28.08 $28.08 $27.88 $27.96 $24.68 18,726
2017-11-28 $28.02 $28.12 $28.00 $28.09 $24.79 8,491
2017-11-27 $28.00 $28.00 $27.87 $27.90 $24.63 21,512
2017-11-24 $28.12 $28.12 $28.08 $28.10 $24.80 3,720
2017-11-22 $28.18 $28.18 $28.01 $28.06 $24.77 6,325
2017-11-21 $28.13 $28.14 $28.11 $28.12 $24.82 3,429
2017-11-20 $27.94 $27.95 $27.86 $27.93 $24.65 30,468
2017-11-17 $27.78 $27.81 $27.73 $27.73 $24.48 31,780
2017-11-16 $27.75 $27.89 $27.75 $27.89 $24.62 10,223
2017-11-15 $27.56 $27.64 $27.49 $27.55 $24.32 50,101
2017-11-14 $27.83 $27.83 $27.71 $27.73 $24.48 48,750
2017-11-13 $27.82 $27.94 $27.82 $27.93 $24.65 60,907
2017-11-10 $28.03 $28.03 $27.93 $27.99 $24.71 80,055
2017-11-09 $28.09 $28.09 $27.96 $28.06 $24.77 98,138
2017-11-08 $28.25 $28.30 $28.21 $28.27 $24.95 12,297
2017-11-07 $28.27 $28.28 $28.17 $28.17 $24.86 6,107
2017-11-06 $28.20 $28.23 $28.19 $28.23 $24.91 6,925
2017-11-03 $28.13 $28.21 $28.13 $28.20 $24.89 8,554
2017-11-02 $28.17 $28.21 $28.07 $28.21 $24.90 3,478
2017-11-01 $28.18 $28.18 $28.17 $28.17 $24.86 2,454
2017-10-31 $27.97 $28.04 $27.97 $28.02 $24.73 10,344
2017-10-30 $27.94 $27.96 $27.88 $27.90 $24.63 8,889
2017-10-27 $27.91 $27.95 $27.90 $27.91 $24.64 11,779
2017-10-26 $27.80 $27.87 $27.77 $27.83 $24.56 5,923
2017-10-25 $27.81 $27.81 $27.57 $27.67 $24.42 16,682
2017-10-24 $27.80 $27.83 $27.78 $27.82 $24.56 18,368
2017-10-23 $27.89 $27.89 $27.72 $27.72 $24.47 6,988
2017-10-20 $27.81 $27.83 $27.77 $27.81 $24.55 10,103
2017-10-19 $27.68 $27.71 $27.68 $27.71 $24.46 3,055
2017-10-18 $27.85 $27.85 $27.79 $27.81 $24.55 10,357
2017-10-17 $27.71 $27.76 $27.70 $27.74 $24.49 4,060
2017-10-16 $27.76 $27.77 $27.72 $27.76 $24.50 21,877
2017-10-13 $27.70 $27.72 $27.70 $27.70 $24.45 6,325
2017-10-12 $27.60 $27.63 $27.59 $27.59 $24.35 10,706
2017-10-11 $27.49 $27.62 $27.49 $27.62 $24.38 8,378
2017-10-10 $27.50 $27.58 $27.49 $27.58 $24.34 7,087
2017-10-09 $27.49 $27.49 $27.42 $27.42 $24.20 4,076
2017-10-06 $27.43 $27.45 $27.40 $27.45 $24.23 10,871
2017-10-05 $27.42 $27.50 $27.40 $27.48 $24.26 3,420
2017-10-04 $27.37 $27.37 $27.33 $27.35 $24.14 3,697
2017-10-03 $27.31 $27.39 $27.31 $27.39 $24.17 12,687
2017-10-02 $27.16 $27.26 $27.16 $27.26 $24.06 3,524
2017-09-29 $26.96 $27.15 $26.96 $27.12 $23.94 36,870
2017-09-28 $26.92 $26.98 $26.90 $26.95 $23.79 16,065
2017-09-27 $26.85 $27.00 $26.84 $26.99 $23.82 57,538
2017-09-26 $26.86 $26.86 $26.80 $26.83 $23.69 4,075
2017-09-25 $26.84 $26.86 $26.74 $26.77 $23.63 5,420
2017-09-22 $26.92 $26.94 $26.87 $26.94 $23.78 6,376
2017-09-21 $26.93 $26.96 $26.91 $26.91 $23.75 4,509
2017-09-20 $26.93 $26.97 $26.90 $26.94 $23.78 9,546
2017-09-19 $26.91 $26.92 $26.84 $26.87 $23.72 9,196
2017-09-18 $26.84 $26.88 $26.81 $26.87 $23.71 4,278
2017-09-15 $26.70 $26.71 $26.65 $26.71 $23.58 51,336
2017-09-14 $26.76 $26.80 $26.75 $26.78 $23.64 7,491
2017-09-13 $26.81 $26.83 $26.78 $26.80 $23.66 23,336
2017-09-12 $26.85 $26.85 $26.79 $26.81 $23.67 10,304
2017-09-11 $26.63 $26.77 $26.63 $26.77 $23.63 52,953
2017-09-08 $26.46 $26.46 $26.40 $26.40 $23.30 14,404
2017-09-07 $26.45 $26.50 $26.44 $26.47 $23.36 4,395
2017-09-06 $26.37 $26.49 $26.37 $26.48 $23.37 10,672
2017-09-05 $26.48 $26.48 $26.22 $26.26 $23.18 13,736
2017-09-01 $26.63 $26.63 $26.57 $26.60 $23.48 8,932
2017-08-31 $26.58 $26.58 $26.48 $26.56 $23.44 9,724
2017-08-30 $26.37 $26.43 $26.34 $26.40 $23.30 5,758
2017-08-29 $26.22 $26.37 $26.20 $26.31 $23.22 21,888
2017-08-28 $26.48 $26.48 $26.33 $26.35 $23.26 5,178
2017-08-25 $26.51 $26.54 $26.43 $26.43 $23.33 10,627
2017-08-24 $26.44 $26.48 $26.40 $26.43 $23.33 22,628
2017-08-23 $26.39 $26.42 $26.37 $26.41 $23.31 7,757
2017-08-22 $26.36 $26.45 $26.36 $26.45 $23.35 17,272
2017-08-21 $26.29 $26.29 $26.17 $26.19 $23.12 6,516
2017-08-18 $26.19 $26.30 $26.15 $26.25 $23.17 13,402
2017-08-17 $26.42 $26.43 $26.23 $26.23 $23.15 15,957
2017-08-16 $26.55 $26.55 $26.46 $26.46 $23.36 6,598
2017-08-15 $26.46 $26.54 $26.34 $26.38 $23.29 5,876
2017-08-14 $26.22 $26.38 $26.22 $26.35 $23.26 3,053
2017-08-11 $26.08 $26.11 $26.04 $26.09 $23.03 31,322
2017-08-10 $26.32 $26.32 $26.12 $26.13 $23.06 10,458
2017-08-09 $26.43 $26.57 $26.43 $26.57 $23.45 8,834
2017-08-08 $26.76 $26.76 $26.63 $26.67 $23.54 8,448
2017-08-07 $26.59 $26.71 $26.59 $26.70 $23.57 5,388
2017-08-04 $26.52 $26.66 $26.52 $26.66 $23.53 6,740
2017-08-03 $26.52 $26.52 $26.46 $26.49 $23.38 6,200
2017-08-02 $26.56 $26.56 $26.43 $26.54 $23.43 23,292
2017-08-01 $26.60 $26.60 $26.49 $26.54 $23.43 9,907
2017-07-31 $26.48 $26.48 $26.27 $26.28 $23.20 43,511
2017-07-28 $26.39 $26.40 $26.33 $26.38 $23.28 7,639
2017-07-27 $26.55 $26.55 $26.31 $26.39 $23.29 55,910
2017-07-26 $26.54 $26.54 $26.45 $26.47 $23.37 9,434
2017-07-25 $26.46 $26.46 $26.39 $26.42 $23.32 182,640
2017-07-24 $26.24 $26.37 $26.24 $26.37 $23.28 22,156
2017-07-21 $26.44 $26.44 $26.28 $26.35 $23.26 44,226
2017-07-20 $26.62 $26.62 $26.48 $26.56 $23.44 21,028
2017-07-19 $26.51 $26.55 $26.48 $26.53 $23.42 26,520
2017-07-18 $26.35 $26.41 $26.31 $26.41 $23.31 31,195
2017-07-17 $26.40 $26.49 $26.40 $26.46 $23.36 19,187
2017-07-14 $26.45 $26.53 $26.42 $26.53 $23.42 60,525
2017-07-13 $26.39 $26.47 $26.38 $26.46 $23.36 128,842
2017-07-12 $26.38 $26.43 $26.35 $26.37 $23.28 79,072
2017-07-11 $26.13 $26.19 $26.06 $26.17 $23.10 25,163
2017-07-10 $26.07 $26.11 $26.06 $26.10 $23.04 9,073
2017-07-07 $25.95 $26.05 $25.92 $26.04 $22.98 2,631
2017-07-06 $25.94 $26.02 $25.93 $25.93 $22.89 18,295
2017-07-05 $26.03 $26.16 $26.03 $26.14 $23.07 10,797
2017-07-03 $26.12 $26.16 $26.12 $26.15 $23.08 1,187
2017-06-30 $26.09 $26.09 $25.95 $26.01 $22.96 7,511
2017-06-29 $26.24 $26.24 $25.86 $25.96 $22.91 32,138
2017-06-28 $26.16 $26.30 $26.15 $26.29 $23.21 13,924
2017-06-27 $26.24 $26.27 $26.15 $26.15 $23.08 8,614
2017-06-26 $26.39 $26.39 $26.32 $26.34 $23.25 5,856
2017-06-23 $26.11 $26.23 $26.11 $26.23 $23.15 8,195
2017-06-22 $26.21 $26.24 $26.16 $26.20 $23.13 16,212
2017-06-21 $26.06 $26.21 $26.06 $26.11 $23.05 16,400
2017-06-20 $26.67 $26.67 $26.47 $26.47 $23.08 17,783
2017-06-19 $26.64 $26.69 $26.64 $26.67 $23.25 14,489
2017-06-16 $26.36 $26.47 $26.36 $26.47 $23.08 3,213
2017-06-15 $26.22 $26.32 $26.18 $26.28 $22.91 12,335
2017-06-14 $26.49 $26.50 $26.41 $26.45 $23.06 12,223
2017-06-13 $26.49 $26.54 $26.45 $26.54 $23.14 10,554
2017-06-12 $26.43 $26.43 $26.35 $26.40 $23.02 6,479
2017-06-09 $26.58 $26.61 $26.43 $26.52 $23.12 12,848
2017-06-08 $26.48 $26.54 $26.47 $26.54 $23.14 6,723
2017-06-07 $26.52 $26.52 $26.41 $26.46 $23.07 6,008
2017-06-06 $26.44 $26.49 $26.44 $26.47 $23.08 13,526
2017-06-05 $26.58 $26.59 $26.54 $26.59 $23.18 17,288
2017-06-02 $26.67 $26.68 $26.60 $26.68 $23.26 8,112
2017-06-01 $26.40 $26.56 $26.40 $26.55 $23.14 13,387
2017-05-31 $26.40 $26.40 $26.32 $26.36 $22.98 21,157
2017-05-30 $26.42 $26.43 $26.36 $26.41 $23.03 8,159
2017-05-26 $26.46 $26.47 $26.39 $26.47 $23.08 5,285
2017-05-25 $26.38 $26.51 $26.38 $26.49 $23.10 12,345
2017-05-24 $26.43 $26.44 $26.35 $26.38 $23.00 7,216
2017-05-23 $26.39 $26.49 $26.39 $26.45 $23.06 34,282
2017-05-22 $26.45 $26.45 $26.41 $26.43 $23.04 5,117
2017-05-19 $26.31 $26.41 $26.31 $26.39 $23.01 7,794
2017-05-18 $26.06 $26.23 $26.06 $26.19 $22.83 24,786
2017-05-17 $26.45 $26.45 $26.13 $26.16 $22.81 25,690
2017-05-16 $26.65 $26.65 $26.57 $26.60 $23.19 23,246
2017-05-15 $26.52 $26.62 $26.52 $26.59 $23.18 3,295
2017-05-12 $26.44 $26.50 $26.43 $26.49 $23.10 27,009
2017-05-11 $26.46 $26.47 $26.37 $26.45 $23.06 25,370
2017-05-10 $26.46 $26.51 $26.41 $26.51 $23.11 99,984
2017-05-09 $26.46 $26.50 $26.45 $26.45 $23.06 43,799
2017-05-08 $26.22 $26.38 $26.22 $26.38 $23.00 12,113
2017-05-05 $26.15 $26.33 $26.12 $26.32 $22.95 12,964
2017-05-04 $26.10 $26.12 $26.02 $26.10 $22.76 19,653
2017-05-03 $26.02 $26.09 $25.97 $26.06 $22.72 21,358
2017-05-02 $25.99 $26.06 $25.97 $26.06 $22.72 14,142
2017-05-01 $26.00 $26.00 $25.85 $25.93 $22.61 12,372
2017-04-28 $25.85 $25.85 $25.81 $25.82 $22.51 6,749
2017-04-27 $25.85 $25.86 $25.80 $25.84 $22.53 19,069
2017-04-26 $25.90 $25.93 $25.85 $25.85 $22.54 5,987
2017-04-25 $25.80 $25.88 $25.80 $25.86 $22.55 35,180
2017-04-24 $25.60 $25.66 $25.56 $25.64 $22.35 42,088
2017-04-21 $25.20 $25.20 $25.15 $25.18 $21.95 10,866
2017-04-20 $25.12 $25.22 $25.12 $25.17 $21.95 20,301
2017-04-19 $25.09 $25.09 $24.96 $24.96 $21.76 6,753
2017-04-18 $25.05 $25.09 $24.93 $25.02 $21.81 13,905
2017-04-17 $25.44 $25.44 $25.14 $25.33 $22.08 12,448
2017-04-13 $25.24 $25.30 $25.08 $25.21 $21.98 13,258
2017-04-12 $25.34 $25.37 $25.31 $25.32 $22.08 5,391
2017-04-11 $25.42 $25.42 $25.28 $25.38 $22.13 9,132
2017-04-10 $25.37 $25.43 $25.34 $25.39 $22.14 5,626
2017-04-07 $25.44 $25.52 $25.44 $25.47 $22.21 13,798
2017-04-06 $25.42 $25.45 $25.34 $25.40 $22.15 98,299
2017-04-05 $25.48 $25.51 $25.32 $25.32 $22.08 28,910
2017-04-04 $25.37 $25.48 $25.34 $25.48 $22.22 26,210
2017-04-03 $25.40 $25.40 $25.29 $25.39 $22.14 34,335
2017-03-31 $25.36 $25.44 $25.36 $25.38 $22.13 5,428
2017-03-30 $25.40 $25.50 $25.40 $25.50 $22.23 15,565
2017-03-29 $25.42 $25.49 $25.40 $25.49 $22.22 6,261
2017-03-28 $25.30 $25.45 $25.30 $25.41 $22.16 4,758
2017-03-27 $25.12 $25.25 $25.08 $25.24 $22.00 4,231
2017-03-24 $25.34 $25.35 $25.22 $25.32 $22.08 17,059
2017-03-23 $25.28 $25.31 $25.23 $25.26 $22.02 6,808
2017-03-22 $25.05 $25.20 $25.01 $25.20 $21.97 11,820
2017-03-21 $25.42 $25.42 $25.14 $25.19 $21.96 42,547
2017-03-20 $25.44 $25.47 $25.42 $25.44 $22.18 12,939
2017-03-17 $25.45 $25.46 $25.40 $25.43 $22.17 7,990
2017-03-16 $25.43 $25.45 $25.37 $25.38 $22.13 9,875
2017-03-15 $25.27 $25.38 $25.24 $25.28 $22.04 10,313
2017-03-14 $25.20 $25.24 $25.16 $25.17 $21.95 13,050
2017-03-13 $25.29 $25.33 $25.27 $25.33 $22.08 19,624
2017-03-10 $25.19 $25.23 $25.10 $25.16 $21.94 21,115
2017-03-09 $25.09 $25.13 $25.01 $25.03 $21.82 20,641
2017-03-08 $25.13 $25.20 $25.08 $25.08 $21.87 34,958
2017-03-07 $25.12 $25.18 $25.12 $25.14 $21.92 18,951
2017-03-06 $25.09 $25.19 $25.09 $25.19 $21.96 10,861
2017-03-03 $25.15 $25.24 $25.15 $25.21 $21.98 115,128
2017-03-02 $25.33 $25.33 $25.16 $25.16 $21.94 20,328
2017-03-01 $25.22 $25.31 $25.22 $25.26 $22.02 5,834
2017-02-28 $24.89 $24.89 $24.83 $24.88 $21.69 14,291
2017-02-27 $24.89 $24.97 $24.88 $24.97 $21.77 3,616
2017-02-24 $24.89 $24.95 $24.88 $24.95 $21.75 22,037
2017-02-23 $25.23 $25.23 $25.11 $25.12 $21.90 116,887
2017-02-22 $25.17 $25.18 $25.10 $25.18 $21.95 14,270
2017-02-21 $25.12 $25.19 $25.12 $25.19 $21.96 21,511
2017-02-17 $24.90 $25.02 $24.90 $25.02 $21.81 51,262
2017-02-16 $25.02 $25.02 $24.97 $25.02 $21.81 14,721
2017-02-15 $24.98 $25.07 $24.98 $25.06 $21.85 13,961
2017-02-14 $24.90 $25.03 $24.87 $25.00 $21.80 21,149
2017-02-13 $25.00 $25.02 $24.97 $24.98 $21.78 15,143
2017-02-10 $24.81 $24.87 $24.80 $24.85 $21.67 13,302
2017-02-09 $24.61 $24.79 $24.61 $24.77 $21.60 45,088
2017-02-08 $24.51 $24.60 $24.44 $24.54 $21.40 22,645
2017-02-07 $24.54 $24.57 $24.47 $24.52 $21.38 29,040
2017-02-06 $24.49 $24.52 $24.43 $24.47 $21.33 10,640
2017-02-03 $24.66 $24.68 $24.59 $24.65 $21.49 98,384
2017-02-02 $24.50 $24.57 $24.48 $24.57 $21.42 18,820
2017-02-01 $24.64 $24.65 $24.50 $24.56 $21.41 17,607
2017-01-31 $24.50 $24.50 $24.35 $24.47 $21.33 32,368
2017-01-30 $24.62 $24.63 $24.49 $24.58 $21.43 11,132
2017-01-27 $24.81 $24.81 $24.77 $24.80 $21.62 14,093
2017-01-26 $24.85 $24.85 $24.78 $24.80 $21.62 25,165
2017-01-25 $24.75 $24.79 $24.74 $24.79 $21.61 14,567
2017-01-24 $24.52 $24.69 $24.50 $24.63 $21.47 49,923
2017-01-23 $24.59 $24.59 $24.39 $24.51 $21.37 16,311
2017-01-20 $24.59 $24.66 $24.51 $24.58 $21.43 64,085
2017-01-19 $24.57 $24.58 $24.43 $24.44 $21.31 30,388
2017-01-18 $24.40 $24.53 $24.40 $24.53 $21.39 4,467
2017-01-17 $24.47 $24.47 $24.31 $24.37 $21.25 4,879
2017-01-13 $24.68 $24.70 $24.64 $24.65 $21.50 4,848
2017-01-12 $24.54 $24.65 $24.45 $24.65 $21.49 13,543
2017-01-11 $24.66 $24.69 $24.55 $24.68 $21.52 12,919
2017-01-10 $24.58 $24.61 $24.49 $24.54 $21.39 42,518
2017-01-09 $24.44 $24.47 $24.44 $24.46 $21.33 21,194
2017-01-06 $24.56 $24.61 $24.43 $24.52 $21.38 9,919
2017-01-05 $24.46 $24.52 $24.43 $24.51 $21.37 6,754
2017-01-04 $24.37 $24.42 $24.33 $24.41 $21.28 7,126
2017-01-03 $24.35 $24.35 $24.21 $24.33 $21.21 98,371
2016-12-30 $24.04 $24.04 $23.94 $23.98 $20.91 93,982
2016-12-29 $23.94 $23.98 $23.94 $23.96 $20.89 16,185
2016-12-28 $24.00 $24.00 $23.91 $23.91 $20.85 6,421
2016-12-27 $23.96 $23.98 $23.93 $23.94 $20.87 4,896
2016-12-23 $23.89 $23.92 $23.89 $23.92 $20.85 1,174
2016-12-22 $23.93 $23.93 $23.85 $23.90 $20.84 6,508
2016-12-21 $23.94 $23.95 $23.93 $23.94 $20.87 5,478
2016-12-20 $24.16 $24.18 $24.11 $24.11 $20.89 10,716
2016-12-19 $24.05 $24.06 $24.03 $24.03 $20.82 2,002
2016-12-16 $24.21 $24.21 $23.96 $24.05 $20.83 16,154
2016-12-15 $24.02 $24.13 $24.00 $24.09 $20.87 6,109
2016-12-14 $24.06 $24.09 $23.96 $23.96 $20.76 3,687
2016-12-13 $24.12 $24.19 $24.11 $24.17 $20.94 10,519
2016-12-12 $24.03 $24.03 $23.88 $23.93 $20.73 16,908
2016-12-09 $24.06 $24.10 $24.02 $24.10 $20.88 18,135
2016-12-08 $23.88 $24.03 $23.88 $23.98 $20.77 4,256
2016-12-07 $23.71 $23.82 $23.71 $23.82 $20.63 4,435
2016-12-06 $23.42 $23.57 $23.39 $23.57 $20.42 37,429
2016-12-05 $23.38 $23.38 $23.33 $23.34 $20.22 2,449
2016-12-02 $23.26 $23.28 $23.17 $23.21 $20.11 20,632
2016-12-01 $23.45 $23.45 $23.28 $23.28 $20.17 27,987
2016-11-30 $23.53 $23.54 $23.46 $23.49 $20.35 10,468
2016-11-29 $23.34 $23.42 $23.32 $23.37 $20.24 10,198
2016-11-28 $23.41 $23.41 $23.29 $23.29 $20.18 32,406
2016-11-25 $23.41 $23.43 $23.40 $23.43 $20.30 26,579
2016-11-23 $23.27 $23.34 $23.26 $23.33 $20.21 4,915
2016-11-22 $23.37 $23.38 $23.28 $23.35 $20.23 5,029
2016-11-21 $23.08 $23.26 $23.08 $23.23 $20.12 225,854
2016-11-18 $22.98 $23.07 $22.98 $23.03 $19.95 7,225
2016-11-17 $23.03 $23.12 $23.03 $23.11 $20.02 2,314
2016-11-16 $22.95 $22.97 $22.91 $22.93 $19.86 845
2016-11-15 $22.87 $23.06 $22.87 $23.04 $19.96 8,233
2016-11-14 $22.83 $22.86 $22.81 $22.83 $19.78 73,752
2016-11-11 $22.83 $22.83 $22.68 $22.78 $19.73 4,165
2016-11-10 $23.15 $23.15 $22.83 $22.91 $19.85 11,038
2016-11-09 $22.76 $23.10 $22.76 $23.05 $19.97 6,620
2016-11-08 $23.12 $23.13 $23.06 $23.06 $19.98 9,252
2016-11-07 $22.90 $22.98 $22.89 $22.96 $19.89 1,255
2016-11-04 $22.56 $22.56 $22.43 $22.43 $19.43 5,033
2016-11-03 $22.82 $22.83 $22.71 $22.71 $19.67 4,807
2016-11-02 $22.92 $22.93 $22.70 $22.82 $19.77 4,669
2016-11-01 $23.22 $23.22 $23.00 $23.08 $19.99 9,650
2016-10-31 $23.27 $23.31 $23.23 $23.26 $20.15 27,054
2016-10-28 $23.30 $23.35 $23.18 $23.20 $20.10 7,156
2016-10-27 $23.35 $23.39 $23.32 $23.33 $20.21 3,958
2016-10-26 $23.26 $23.34 $23.26 $23.30 $20.18 4,620
2016-10-25 $23.46 $23.50 $23.40 $23.40 $20.27 5,731
2016-10-24 $23.49 $23.50 $23.41 $23.42 $20.29 6,431
2016-10-21 $23.33 $23.41 $23.32 $23.40 $20.27 3,441
2016-10-20 $23.37 $23.43 $23.37 $23.43 $20.29 1,804
2016-10-19 $23.30 $23.38 $23.29 $23.37 $20.24 8,319
2016-10-18 $23.27 $23.33 $23.23 $23.25 $20.14 12,813
2016-10-17 $23.10 $23.13 $23.03 $23.03 $19.95 2,568
2016-10-14 $23.23 $23.25 $23.14 $23.20 $20.10 11,560
2016-10-13 $22.85 $23.06 $22.85 $23.04 $19.96 6,441
2016-10-12 $23.15 $23.18 $23.13 $23.18 $20.08 4,898
2016-10-11 $23.29 $23.29 $23.13 $23.16 $20.06 7,671
2016-10-10 $23.38 $23.43 $23.38 $23.38 $20.25 7,677
2016-10-07 $23.26 $23.26 $23.21 $23.22 $20.11 1,997
2016-10-06 $23.32 $23.38 $23.31 $23.38 $20.25 3,242
2016-10-05 $23.32 $23.41 $23.32 $23.38 $20.25 173,898
2016-10-04 $23.36 $23.36 $23.15 $23.18 $20.08 6,820
2016-10-03 $22.91 $23.17 $22.91 $23.15 $20.05 3,934
2016-09-30 $22.99 $23.11 $22.99 $23.11 $20.02 576
2016-09-29 $23.23 $23.23 $22.95 $23.05 $19.97 3,858
2016-09-28 $23.12 $23.22 $23.06 $23.22 $20.11 2,311
2016-09-27 $22.85 $23.03 $22.85 $23.03 $19.95 13,476
2016-09-26 $22.92 $22.93 $22.89 $22.89 $19.83 2,822
2016-09-23 $23.23 $23.24 $23.15 $23.15 $20.05 9,543
2016-09-22 $23.41 $23.41 $23.34 $23.39 $20.26 7,051
2016-09-21 $23.04 $23.18 $22.97 $23.14 $20.05 1,586
2016-09-20 $22.92 $22.92 $22.82 $22.88 $19.82 16,871
2016-09-19 $22.84 $22.85 $22.75 $22.79 $19.74 9,232
2016-09-16 $22.70 $22.70 $22.61 $22.66 $19.63 4,599
2016-09-15 $22.64 $22.78 $22.64 $22.78 $19.73 7,285
2016-09-14 $22.64 $22.69 $22.56 $22.56 $19.54 6,117
2016-09-13 $22.71 $22.72 $22.55 $22.62 $19.60 7,725
2016-09-12 $22.74 $22.98 $22.74 $22.98 $19.91 49,473
2016-09-09 $23.18 $23.18 $22.95 $22.96 $19.89 27,204
2016-09-08 $23.27 $23.31 $23.27 $23.28 $20.17 2,205
2016-09-07 $23.31 $23.34 $23.30 $23.33 $20.21 6,904
2016-09-06 $23.30 $23.34 $23.27 $23.32 $20.20 20,141
2016-09-02 $23.22 $23.30 $23.22 $23.30 $20.18 12,534
2016-09-01 $22.92 $23.00 $22.92 $23.00 $19.92 6,078
2016-08-31 $22.94 $22.95 $22.89 $22.93 $19.86 1,615
2016-08-30 $23.08 $23.08 $23.03 $23.05 $19.97 1,351
2016-08-29 $22.92 $22.95 $22.92 $22.95 $19.88 202
2016-08-26 $22.85 $22.87 $22.78 $22.87 $19.81 1,923
2016-08-25 $22.87 $22.87 $22.84 $22.85 $19.79 2,569
2016-08-24 $23.02 $23.02 $22.89 $22.89 $19.83 1,008
2016-08-23 $23.04 $23.04 $22.92 $22.92 $19.85 3,324
2016-08-22 $22.84 $22.86 $22.84 $22.86 $19.80 1,892
2016-08-19 $22.86 $22.90 $22.84 $22.89 $19.83 6,833
2016-08-18 $22.91 $22.97 $22.90 $22.93 $19.86 9,341
2016-08-17 $22.89 $22.98 $22.82 $22.89 $19.83 177,153
2016-08-16 $22.99 $23.03 $22.97 $22.98 $19.91 34,936
2016-08-15 $23.19 $23.22 $23.18 $23.18 $20.08 3,611
2016-08-12 $23.09 $23.11 $23.03 $23.06 $19.98 12,678
2016-08-11 $22.99 $23.16 $22.94 $23.15 $20.05 9,130
2016-08-10 $23.01 $23.02 $22.90 $22.90 $19.84 2,811
2016-08-09 $22.94 $22.99 $22.93 $22.93 $19.86 3,404
2016-08-08 $22.80 $22.85 $22.79 $22.82 $19.77 4,243
2016-08-05 $22.61 $22.77 $22.61 $22.77 $19.72 1,002
2016-08-04 $22.50 $22.55 $22.45 $22.54 $19.53 12,455
2016-08-03 $22.31 $22.34 $22.31 $22.34 $19.35 1,220
2016-08-02 $22.34 $22.34 $22.26 $22.31 $19.33 1,349
2016-08-01 $22.65 $22.65 $22.57 $22.57 $19.55 784
2016-07-29 $22.67 $22.70 $22.64 $22.66 $19.63 19,980
2016-07-28 $22.64 $22.73 $22.61 $22.73 $19.69 2,770
2016-07-27 $22.81 $22.81 $22.70 $22.70 $19.67 844
2016-07-26 $22.70 $22.73 $22.63 $22.69 $19.66 17,043
2016-07-25 $22.72 $22.72 $22.59 $22.61 $19.59 4,453
2016-07-22 $22.63 $22.67 $22.63 $22.67 $19.64 797
2016-07-21 $22.59 $22.68 $22.54 $22.54 $19.53 3,555
2016-07-20 $22.60 $22.69 $22.60 $22.67 $19.64 2,848
2016-07-19 $22.51 $22.52 $22.43 $22.48 $19.47 6,845
2016-07-18 $22.60 $22.61 $22.57 $22.57 $19.55 3,434
2016-07-15 $22.53 $22.54 $22.48 $22.48 $19.47 16,657
2016-07-14 $22.55 $22.55 $22.48 $22.50 $19.49 2,046
2016-07-13 $22.47 $22.47 $22.35 $22.35 $19.36 1,425
2016-07-12 $22.44 $22.45 $22.38 $22.41 $19.41 5,479
2016-07-11 $22.15 $22.17 $22.12 $22.14 $19.18 2,788
2016-07-08 $21.71 $21.78 $21.70 $21.74 $18.83 1,793
2016-07-07 $21.59 $21.61 $21.43 $21.48 $18.61 5,252
2016-07-06 $21.23 $21.53 $21.23 $21.48 $18.61 62,063
2016-07-05 $21.62 $21.62 $21.57 $21.59 $18.70 2,585
2016-07-01 $21.91 $21.91 $21.87 $21.91 $18.98 2,503
2016-06-30 $21.59 $21.93 $21.59 $21.85 $18.93 6,068
2016-06-29 $21.57 $21.65 $21.53 $21.58 $18.69 26,940
2016-06-28 $21.17 $21.21 $21.07 $21.21 $18.37 124,465
2016-06-27 $20.88 $20.88 $20.54 $20.72 $17.95 33,161
2016-06-24 $21.11 $21.30 $20.91 $20.93 $18.13 9,249
2016-06-23 $22.19 $22.24 $22.06 $22.24 $19.27 6,487
2016-06-22 $21.89 $21.89 $21.75 $21.75 $18.84 1,136
2016-06-21 $21.74 $21.96 $21.74 $21.82 $18.90 15,214
2016-06-20 $22.04 $22.06 $21.93 $21.93 $18.72 5,224
2016-06-17 $21.55 $21.55 $21.48 $21.48 $18.34 1,686
2016-06-16 $21.19 $21.47 $21.19 $21.45 $18.31 4,055
2016-06-15 $21.59 $21.63 $21.49 $21.52 $18.37 18,463
2016-06-14 $21.57 $21.57 $21.36 $21.44 $18.30 13,616
2016-06-13 $21.73 $21.76 $21.57 $21.58 $18.42 2,574
2016-06-10 $22.04 $22.05 $21.88 $21.93 $18.72 27,229
2016-06-09 $22.43 $22.45 $22.38 $22.43 $19.15 4,926
2016-06-08 $22.60 $22.66 $22.60 $22.63 $19.32 1,167
2016-06-07 $22.65 $22.67 $22.62 $22.62 $19.31 2,091
2016-06-06 $22.47 $22.51 $22.46 $22.50 $19.21 5,892
2016-06-03 $22.38 $22.38 $22.25 $22.32 $19.05 6,286
2016-06-02 $22.36 $22.48 $22.36 $22.45 $19.16 4,361
2016-06-01 $22.34 $22.45 $22.34 $22.41 $19.13 9,583
2016-05-31 $22.67 $22.67 $22.47 $22.47 $19.18 3,041
2016-05-27 $22.52 $22.55 $22.50 $22.51 $19.22 3,240
2016-05-26 $22.46 $22.46 $22.41 $22.45 $19.17 3,673
2016-05-25 $22.48 $22.49 $22.42 $22.42 $19.14 9,170
2016-05-24 $22.18 $22.26 $22.18 $22.26 $19.00 26,725
2016-05-23 $22.00 $22.03 $21.95 $21.95 $18.74 3,195
2016-05-20 $22.00 $22.06 $21.98 $22.01 $18.79 44,859
2016-05-19 $21.83 $21.86 $21.78 $21.86 $18.66 3,335
2016-05-18 $21.97 $22.16 $21.94 $22.00 $18.78 6,790
2016-05-17 $22.01 $22.01 $21.90 $21.90 $18.69 17,067
2016-05-16 $21.92 $22.08 $21.92 $22.02 $18.80 25,885
2016-05-13 $21.85 $21.95 $21.71 $21.72 $18.54 54,867
2016-05-12 $21.89 $22.01 $21.89 $21.94 $18.73 3,856
2016-05-11 $22.03 $22.03 $21.90 $21.90 $18.70 17,574
2016-05-10 $21.96 $22.15 $21.96 $22.13 $18.89 14,045
2016-05-09 $21.88 $21.89 $21.76 $21.80 $18.61 13,864
2016-05-06 $21.70 $21.83 $21.69 $21.80 $18.61 4,059
2016-05-05 $21.81 $21.81 $21.70 $21.74 $18.56 1,487
2016-05-04 $21.78 $21.78 $21.65 $21.68 $18.51 15,796
2016-05-03 $21.85 $21.92 $21.83 $21.85 $18.65 21,670
2016-05-02 $22.16 $22.20 $22.14 $22.16 $18.92 14,920
2016-04-29 $22.17 $22.18 $22.01 $22.07 $18.84 13,587
2016-04-28 $22.42 $22.53 $22.28 $22.28 $19.02 2,976
2016-04-27 $22.69 $22.75 $22.24 $22.74 $19.41 5,581
2016-04-26 $22.61 $22.69 $22.61 $22.65 $19.34 8,622
2016-04-25 $22.70 $22.70 $22.57 $22.65 $19.34 2,274
2016-04-22 $22.75 $22.84 $22.75 $22.84 $19.49 3,178
2016-04-21 $22.73 $22.79 $22.68 $22.68 $19.36 8,153
2016-04-20 $22.72 $22.85 $22.62 $22.81 $19.47 4,056
2016-04-19 $22.64 $22.75 $22.64 $22.74 $19.41 3,580
2016-04-18 $22.35 $22.47 $22.35 $22.47 $19.18 1,108
2016-04-15 $22.36 $22.42 $22.35 $22.39 $19.11 4,192
2016-04-14 $22.43 $22.54 $22.42 $22.42 $19.14 230,503
2016-04-13 $22.30 $22.49 $22.30 $22.42 $19.14 8,259
2016-04-12 $21.78 $22.03 $21.78 $21.97 $18.75 6,781
2016-04-11 $21.87 $21.87 $21.65 $21.65 $18.48 14,209
2016-04-08 $21.79 $21.79 $21.60 $21.65 $18.48 8,891
2016-04-07 $21.45 $21.46 $21.29 $21.35 $18.23 19,833
2016-04-06 $21.43 $21.62 $21.43 $21.62 $18.46 4,338
2016-04-05 $21.48 $21.48 $21.36 $21.36 $18.23 45,463
2016-04-04 $21.90 $21.90 $21.67 $21.70 $18.52 27,385
2016-04-01 $21.59 $21.83 $21.59 $21.81 $18.62 8,874
2016-03-31 $22.16 $22.16 $22.02 $22.02 $18.80 3,932
2016-03-30 $22.34 $22.37 $22.24 $22.24 $18.99 4,070
2016-03-29 $21.87 $22.12 $21.87 $22.08 $18.85 16,896
2016-03-28 $22.01 $22.05 $21.97 $21.97 $18.75 6,444
2016-03-24 $21.90 $21.90 $21.82 $21.87 $18.67 6,937
2016-03-23 $22.28 $22.28 $21.96 $21.96 $18.75 73,464
2016-03-22 $22.18 $22.35 $22.18 $22.22 $18.97 37,905
2016-03-21 $22.24 $22.33 $22.24 $22.28 $19.02 2,499
2016-03-18 $22.25 $22.30 $22.24 $22.24 $18.99 558
2016-03-17 $22.23 $22.30 $22.18 $22.21 $18.96 2,045
2016-03-16 $22.07 $22.32 $22.05 $22.22 $18.97 20,958
2016-03-15 $22.06 $22.16 $22.01 $22.05 $18.82 132,905
2016-03-14 $22.28 $22.44 $22.28 $22.30 $19.04 16,127
2016-03-11 $22.24 $22.31 $22.15 $22.30 $19.04 28,086
2016-03-10 $22.27 $22.27 $21.62 $21.76 $18.58 30,784
2016-03-09 $21.96 $22.03 $21.90 $22.01 $18.79 66,390
2016-03-08 $21.86 $21.95 $21.83 $21.86 $18.66 41,946
2016-03-07 $22.08 $22.18 $22.04 $22.13 $18.89 14,628
2016-03-04 $22.17 $22.30 $22.12 $22.15 $18.91 8,806
2016-03-03 $21.93 $22.05 $21.93 $21.98 $18.76 17,002
2016-03-02 $21.78 $21.86 $21.74 $21.83 $18.63 234,604
2016-03-01 $21.66 $21.88 $21.61 $21.86 $18.66 42,224
2016-02-29 $21.36 $21.38 $21.18 $21.18 $18.08 25,202
2016-02-26 $21.47 $21.53 $21.28 $21.28 $18.17 16,950
2016-02-25 $21.20 $21.20 $21.03 $21.15 $18.05 7,983
2016-02-24 $20.74 $21.04 $20.71 $20.98 $17.91 44,573
2016-02-23 $21.20 $21.20 $21.08 $21.11 $18.02 8,237
2016-02-22 $21.41 $21.41 $21.36 $21.41 $18.28 6,865
2016-02-19 $21.03 $21.11 $20.98 $21.05 $17.97 11,259
2016-02-18 $21.34 $21.34 $21.18 $21.18 $18.08 303,254
2016-02-17 $21.20 $21.28 $21.08 $21.22 $18.11 20,425
2016-02-16 $20.90 $20.90 $20.70 $20.89 $17.83 6,423
2016-02-12 $20.18 $20.25 $20.04 $20.23 $17.27 10,170
2016-02-11 $19.89 $19.99 $19.72 $19.84 $16.93 22,721
2016-02-10 $20.36 $20.47 $20.23 $20.29 $17.32 54,549
2016-02-09 $20.22 $20.36 $20.18 $20.36 $17.38 13,892
2016-02-08 $20.79 $20.79 $20.55 $20.70 $17.67 48,408
2016-02-05 $21.20 $21.24 $21.07 $21.09 $18.00 23,743
2016-02-04 $21.19 $21.33 $21.19 $21.28 $18.17 35,149
2016-02-03 $21.17 $21.37 $21.14 $21.37 $18.24 46,707
2016-02-02 $21.53 $21.56 $21.30 $21.40 $18.27 41,320
2016-02-01 $21.71 $21.99 $21.71 $21.99 $18.77 6,694
2016-01-29 $21.90 $22.05 $21.90 $22.05 $18.82 8,094
2016-01-28 $21.73 $21.73 $21.42 $21.56 $18.40 17,235
2016-01-27 $21.57 $21.81 $21.40 $21.48 $18.34 74,485
2016-01-26 $21.33 $21.53 $21.33 $21.49 $18.35 19,435
2016-01-25 $21.42 $21.42 $21.42 $21.42 $18.29 730
2016-01-22 $21.55 $21.59 $21.42 $21.46 $18.32 24,202
2016-01-21 $20.83 $20.99 $20.77 $20.84 $17.79 136,587
2016-01-20 $20.65 $20.88 $20.35 $20.78 $17.74 11,362
2016-01-19 $21.47 $21.48 $21.12 $21.30 $18.18 217,994
2016-01-15 $21.10 $21.10 $20.83 $21.02 $17.94 57,139
2016-01-14 $21.57 $21.77 $21.38 $21.74 $18.56 22,930
2016-01-13 $21.87 $21.87 $21.44 $21.46 $18.32 19,534
2016-01-12 $21.93 $21.96 $21.52 $21.83 $18.64 388,779
2016-01-11 $21.77 $21.81 $21.45 $21.73 $18.55 93,460
2016-01-08 $22.05 $22.06 $21.50 $21.50 $18.35 64,172
2016-01-07 $21.96 $22.03 $21.75 $21.75 $18.56 15,623
2016-01-06 $22.37 $22.60 $22.25 $22.31 $19.05 18,570
2016-01-05 $22.76 $22.76 $22.58 $22.71 $19.39 5,205
2016-01-04 $22.44 $22.61 $22.42 $22.61 $19.30 12,416
2015-12-31 $23.20 $23.21 $23.08 $23.13 $19.75 19,472
2015-12-30 $23.09 $23.44 $23.09 $23.19 $19.80 535,605
2015-12-29 $23.30 $23.30 $23.10 $23.24 $19.84 11,371
2015-12-28 $22.94 $23.04 $22.94 $22.97 $19.61 9,246
2015-12-24 $23.03 $23.15 $22.96 $23.15 $19.76 8,013
2015-12-23 $23.15 $23.19 $23.06 $23.19 $19.80 85,944
2015-12-22 $22.84 $22.84 $22.61 $22.82 $19.48 42,784
2015-12-21 $22.80 $22.87 $22.55 $22.64 $19.32 36,484
2015-12-18 $22.70 $22.74 $22.64 $22.67 $19.35 3,836
2015-12-17 $23.09 $23.10 $22.93 $22.96 $19.60 261,255
2015-12-16 $22.70 $23.09 $22.70 $22.92 $19.57 244,342
2015-12-15 $23.12 $23.19 $23.06 $23.08 $19.19 561,950
2015-12-14 $22.86 $23.04 $22.66 $22.87 $19.02 317,476
2015-12-11 $23.03 $23.03 $22.84 $22.84 $18.99 12,500
2015-12-10 $23.48 $23.48 $23.38 $23.38 $19.44 1,809
2015-12-09 $23.40 $23.40 $23.22 $23.28 $19.36 2,454
2015-12-08 $23.49 $23.61 $23.49 $23.57 $19.60 1,298
2015-12-07 $23.95 $24.04 $23.86 $23.86 $19.84 2,268
2015-12-04 $23.86 $24.14 $23.85 $24.02 $19.98 25,819
2015-12-03 $24.37 $24.37 $23.81 $23.81 $19.80 1,083
2015-12-02 $24.50 $24.50 $24.22 $24.22 $20.14 8,706
2015-12-01 $24.48 $24.50 $24.44 $24.50 $20.37 14,276
2015-11-30 $24.35 $24.36 $24.29 $24.30 $20.21 6,875
2015-11-27 $24.35 $24.35 $24.35 $24.35 $20.25 0
2015-11-25 $24.34 $24.39 $24.30 $24.35 $20.25 4,384
2015-11-24 $24.20 $24.30 $24.03 $24.27 $20.18 7,127
2015-11-23 $24.44 $24.45 $24.29 $24.29 $20.20 12,114
2015-11-20 $24.51 $24.51 $24.38 $24.38 $20.27 5,595
2015-11-19 $24.47 $24.48 $24.34 $24.39 $20.28 6,558
2015-11-18 $24.23 $24.31 $24.23 $24.29 $20.20 3,386
2015-11-17 $24.27 $24.27 $24.11 $24.14 $20.07 5,104
2015-11-16 $23.86 $24.14 $23.86 $24.14 $20.08 14,248
2015-11-13 $23.86 $23.87 $23.74 $23.74 $19.74 5,886
2015-11-12 $24.08 $24.08 $23.93 $23.94 $19.91 5,546
2015-11-11 $24.24 $24.28 $24.21 $24.21 $20.13 2,377
2015-11-10 $24.24 $24.24 $24.21 $24.23 $20.15 2,002
2015-11-09 $24.28 $24.28 $24.14 $24.17 $20.10 1,085
2015-11-06 $24.51 $24.52 $24.39 $24.51 $20.38 7,298
2015-11-05 $24.45 $24.49 $24.40 $24.40 $20.29 2,376
2015-11-04 $24.63 $24.63 $24.42 $24.42 $20.30 3,123
2015-11-03 $24.39 $24.56 $24.32 $24.56 $20.42 3,959
2015-11-02 $24.33 $24.42 $24.31 $24.37 $20.27 3,250
2015-10-30 $24.25 $24.29 $24.15 $24.15 $20.08 32,965
2015-10-29 $24.25 $24.30 $24.21 $24.30 $20.21 4,458
2015-10-28 $24.32 $24.52 $24.32 $24.42 $20.31 3,868
2015-10-27 $24.34 $24.34 $24.26 $24.30 $20.21 6,472
2015-10-26 $24.50 $24.53 $24.43 $24.50 $20.38 7,658
2015-10-23 $24.65 $24.67 $24.57 $24.67 $20.51 4,199
2015-10-22 $24.21 $24.40 $24.21 $24.32 $20.22 6,234
2015-10-21 $23.88 $23.97 $23.82 $23.82 $19.81 5,964
2015-10-20 $23.90 $23.94 $23.87 $23.93 $19.90 6,319
2015-10-19 $23.93 $23.96 $23.88 $23.94 $19.91 1,787
2015-10-16 $23.98 $24.06 $23.92 $24.05 $20.00 29,469
2015-10-15 $23.77 $24.00 $23.77 $24.00 $19.96 4,947
2015-10-14 $23.61 $23.63 $23.56 $23.56 $19.59 4,431
2015-10-13 $23.61 $23.72 $23.58 $23.64 $19.66 6,325
2015-10-12 $23.95 $23.95 $23.95 $23.95 $19.92 129
2015-10-09 $23.96 $24.04 $23.90 $23.90 $19.88 29,378
2015-10-08 $23.81 $24.03 $23.72 $24.03 $19.98 9,411
2015-10-07 $23.81 $23.87 $23.81 $23.82 $19.81 1,230
2015-10-06 $23.66 $23.66 $23.49 $23.56 $19.59 6,517
2015-10-05 $23.43 $23.63 $23.43 $23.62 $19.64 7,825
2015-10-02 $22.57 $23.17 $22.57 $23.17 $19.27 18,134
2015-10-01 $22.99 $22.99 $22.60 $22.73 $18.90 6,173
2015-09-30 $22.79 $22.79 $22.60 $22.60 $18.79 71,968
2015-09-29 $22.25 $22.29 $22.10 $22.10 $18.38 17,161
2015-09-28 $22.46 $22.47 $22.30 $22.35 $18.59 13,768
2015-09-25 $23.08 $23.08 $22.56 $22.66 $18.84 17,289
2015-09-24 $22.50 $22.57 $22.41 $22.57 $18.77 19,709
2015-09-23 $22.93 $22.93 $22.63 $22.66 $18.84 4,227
2015-09-22 $22.68 $22.76 $22.61 $22.76 $18.93 7,470
2015-09-21 $23.31 $23.34 $23.07 $23.14 $19.25 23,743
2015-09-18 $23.06 $23.24 $23.06 $23.11 $19.22 3,682
2015-09-17 $23.64 $23.64 $23.43 $23.54 $19.58 231,413
2015-09-16 $23.46 $23.65 $23.46 $23.64 $19.66 6,814
2015-09-15 $23.07 $23.38 $23.06 $23.38 $19.44 10,070
2015-09-14 $23.11 $23.17 $23.01 $23.11 $19.22 3,910
2015-09-11 $23.24 $23.28 $23.20 $23.28 $19.36 2,743
2015-09-10 $23.28 $23.37 $23.21 $23.31 $19.38 2,135
2015-09-09 $23.52 $23.60 $23.31 $23.36 $19.43 2,898
2015-09-08 $23.26 $23.37 $23.15 $23.34 $19.41 13,089
2015-09-04 $22.80 $22.83 $22.68 $22.83 $18.99 2,843
2015-09-03 $23.40 $23.40 $23.21 $23.22 $19.31 5,991

Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW) News Headlines

Recent Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW) News
Similar Companies to Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW) 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.