Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Exchange: NYSE ARCA

Data as of May 2, 2025

$41.00 ($0.54) 1.33%

Xtrackers MSCI Europe Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Europe Hedged Equity ETF.
Daily Information Data
Date May 2, 2025
Open $40.05
Previous Close $41.00
High $41.12
Low $39.94
Adjusted Open $40.05
Previous Adjusted Close $41.00
Adjusted High $41.12
Adjusted Low $39.94

About Xtrackers MSCI Europe Hedged Equity ETF (DBEU)

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 the developed markets in Europe, 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 447 securities, with an average market capitalization of approximately $20.99 billion and a minimum market capitalization of approximately $2.23 billion, from issuers in the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland 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 Europe 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 the United Kingdom (27.7%), France (17.4%) and Germany (15.2%).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 (19.4%) sector.

Historical Stock Data for Xtrackers MSCI Europe Hedged Equity ETF (DBEU)

Date Open High Low Close Adj.Close Volume
2025-04-11 $40.05 $41.12 $39.94 $41.00 $41.00 46,670
2025-04-10 $40.79 $40.79 $39.54 $40.46 $40.46 71,257
2025-04-09 $38.83 $42.21 $38.68 $42.06 $42.06 80,585
2025-04-08 $40.44 $40.93 $38.58 $38.92 $38.92 80,450
2025-04-07 $38.98 $40.11 $38.79 $39.34 $39.34 193,959
2025-04-04 $41.46 $41.46 $40.47 $40.48 $40.48 52,321
2025-04-03 $43.45 $43.45 $43.01 $43.11 $43.11 110,449
2025-04-02 $44.03 $44.35 $44.00 $44.25 $44.25 169,870
2025-04-01 $44.41 $44.55 $44.16 $44.31 $44.31 272,266
2025-03-31 $43.95 $44.27 $43.77 $44.16 $44.16 62,223
2025-03-28 $45.66 $45.66 $44.55 $44.59 $44.59 28,415
2025-03-27 $44.78 $45.06 $44.72 $44.90 $44.90 43,125
2025-03-26 $45.22 $45.32 $44.85 $44.92 $44.92 37,388
2025-03-25 $45.58 $45.58 $45.30 $45.40 $45.40 199,826
2025-03-24 $45.20 $45.38 $45.14 $45.27 $45.27 66,164
2025-03-21 $45.19 $45.35 $45.06 $45.32 $45.32 103,988
2025-03-20 $45.42 $45.67 $45.42 $45.64 $45.64 497,260
2025-03-19 $45.65 $45.97 $45.53 $45.87 $45.87 164,864
2025-03-18 $45.83 $45.85 $45.61 $45.70 $45.70 127,421
2025-03-17 $45.35 $45.78 $45.35 $45.69 $45.69 80,666
2025-03-14 $44.91 $45.40 $44.91 $45.39 $45.39 35,672
2025-03-13 $44.61 $44.66 $44.37 $44.38 $44.38 127,588
2025-03-12 $44.77 $44.90 $44.35 $44.73 $44.73 49,782
2025-03-11 $44.65 $44.71 $44.01 $44.50 $44.50 30,136
2025-03-10 $45.10 $45.22 $44.51 $44.82 $44.82 82,376
2025-03-07 $45.27 $45.99 $45.27 $45.80 $45.80 135,018
2025-03-06 $45.59 $45.96 $45.46 $45.65 $45.65 97,073
2025-03-05 $45.84 $46.24 $45.76 $45.96 $45.96 180,042
2025-03-04 $45.42 $45.99 $45.13 $45.64 $45.64 77,342
2025-03-03 $46.33 $46.54 $45.74 $45.98 $45.98 74,671
2025-02-28 $45.53 $45.78 $45.28 $45.77 $45.77 94,391
2025-02-27 $45.58 $45.73 $45.38 $45.47 $45.47 75,906
2025-02-26 $45.78 $45.95 $45.55 $45.68 $45.68 72,619
2025-02-25 $45.66 $45.68 $45.30 $45.55 $45.55 46,114
2025-02-24 $45.41 $45.46 $45.12 $45.25 $45.25 62,369
2025-02-21 $45.43 $45.48 $45.10 $45.10 $45.10 43,037
2025-02-20 $45.32 $45.35 $45.12 $45.29 $45.29 48,645
2025-02-19 $45.27 $45.32 $45.14 $45.14 $45.14 77,903
2025-02-18 $45.71 $45.82 $45.60 $45.60 $45.60 45,349
2025-02-14 $45.46 $45.50 $45.25 $45.37 $45.37 39,890
2025-02-13 $45.34 $45.50 $45.28 $45.28 $45.28 88,595
2025-02-12 $44.85 $45.27 $44.83 $45.27 $45.27 26,672
2025-02-11 $44.78 $45.00 $44.76 $44.98 $44.98 38,032
2025-02-10 $44.68 $44.84 $44.60 $44.70 $44.70 60,118
2025-02-07 $44.70 $44.70 $44.35 $44.45 $44.45 33,099
2025-02-06 $44.55 $44.72 $44.46 $44.68 $44.68 63,314
2025-02-05 $44.07 $44.30 $43.94 $44.29 $44.29 70,005
2025-02-04 $43.87 $43.99 $43.77 $43.77 $43.77 59,054
2025-02-03 $43.59 $43.93 $43.55 $43.60 $43.60 261,388
2025-01-31 $44.37 $44.43 $44.03 $44.04 $44.04 31,930
2025-01-30 $44.14 $44.50 $44.09 $44.42 $44.42 41,881
2025-01-29 $43.86 $43.96 $43.76 $43.87 $43.87 21,022
2025-01-28 $43.80 $43.80 $43.53 $43.75 $43.75 62,555
2025-01-27 $43.37 $43.68 $43.37 $43.66 $43.66 38,843
2025-01-24 $43.70 $43.71 $43.46 $43.54 $43.54 20,421
2025-01-23 $43.45 $43.71 $43.40 $43.71 $43.71 32,342
2025-01-22 $43.40 $43.42 $43.18 $43.22 $43.22 16,037
2025-01-21 $43.03 $43.32 $43.03 $43.30 $43.30 27,438
2025-01-17 $43.00 $43.00 $42.78 $42.86 $42.86 23,226
2025-01-16 $42.54 $42.75 $42.28 $42.28 $42.28 28,633
2025-01-15 $42.14 $42.31 $42.11 $42.11 $42.11 21,833
2025-01-14 $41.79 $41.88 $41.65 $41.85 $41.85 18,558
2025-01-13 $41.57 $41.84 $41.50 $41.75 $41.75 81,325
2025-01-10 $42.13 $42.13 $41.76 $41.81 $41.81 86,696
2025-01-08 $41.88 $42.05 $41.81 $41.94 $41.94 33,128
2025-01-07 $42.03 $42.10 $41.81 $41.92 $41.92 40,943
2025-01-06 $41.62 $41.95 $41.55 $41.61 $41.61 39,789
2025-01-03 $41.56 $41.57 $41.29 $41.53 $41.53 61,840
2025-01-02 $41.39 $41.68 $41.28 $41.46 $41.46 273,898
2024-12-31 $41.31 $41.44 $41.11 $41.21 $41.21 155,989
2024-12-30 $41.06 $41.23 $40.93 $41.10 $41.10 69,924
2024-12-27 $41.09 $41.28 $41.05 $41.15 $41.15 15,897
2024-12-26 $41.33 $41.48 $41.30 $41.31 $41.31 8,744
2024-12-24 $41.11 $41.34 $41.11 $41.29 $41.29 9,786
2024-12-23 $40.90 $41.16 $40.80 $41.16 $41.16 26,310
2024-12-20 $40.64 $40.98 $40.48 $40.76 $40.76 82,321
2024-12-19 $41.21 $41.21 $41.00 $41.02 $41.02 30,663
2024-12-18 $41.75 $41.82 $41.14 $41.14 $41.14 30,738
2024-12-17 $41.75 $41.86 $41.67 $41.71 $41.71 69,934
2024-12-16 $41.90 $41.99 $41.75 $41.75 $41.75 29,767
2024-12-13 $42.20 $42.20 $41.90 $41.99 $41.99 17,116
2024-12-12 $42.13 $42.21 $41.92 $41.94 $41.94 17,151
2024-12-11 $42.10 $42.21 $41.96 $42.16 $42.16 27,959
2024-12-10 $42.15 $42.27 $41.91 $41.91 $41.91 14,324
2024-12-09 $42.34 $42.43 $42.19 $42.19 $42.19 36,657
2024-12-06 $42.29 $42.29 $42.12 $42.12 $42.12 21,393
2024-12-05 $42.05 $42.34 $42.00 $42.00 $42.00 27,584
2024-12-04 $42.05 $42.19 $41.90 $41.97 $41.97 24,152
2024-12-03 $41.86 $42.08 $41.76 $41.89 $41.89 45,227
2024-12-02 $41.61 $41.83 $41.42 $41.73 $41.73 363,800
2024-11-29 $41.30 $41.49 $41.21 $41.44 $41.44 9,929
2024-11-27 $40.95 $41.24 $40.92 $41.09 $41.09 36,944
2024-11-26 $41.31 $41.37 $41.02 $41.12 $41.12 86,926
2024-11-25 $41.35 $41.49 $41.18 $41.43 $41.43 43,790
2024-11-22 $41.15 $41.41 $41.15 $41.30 $41.30 16,286
2024-11-21 $40.72 $41.06 $40.63 $41.05 $41.05 29,559
2024-11-20 $40.74 $40.84 $40.53 $40.82 $40.82 45,044
2024-11-19 $40.43 $40.87 $40.43 $40.79 $40.79 36,683
2024-11-18 $41.00 $41.00 $40.71 $40.81 $40.81 36,469
2024-11-15 $40.91 $41.11 $40.67 $40.88 $40.88 77,293
2024-11-14 $41.14 $41.49 $41.01 $41.05 $41.05 42,751
2024-11-13 $40.59 $40.90 $40.41 $40.73 $40.73 61,297
2024-11-12 $41.10 $41.10 $40.36 $40.88 $40.88 18,342
2024-11-11 $41.53 $41.60 $41.36 $41.47 $41.47 12,134
2024-11-08 $41.17 $41.32 $41.04 $41.32 $41.32 12,377
2024-11-07 $41.45 $41.62 $41.36 $41.43 $41.43 23,519
2024-11-06 $41.42 $41.42 $41.05 $41.21 $41.21 31,306
2024-11-05 $41.35 $41.67 $41.35 $41.53 $41.53 29,145
2024-11-04 $41.58 $41.69 $41.35 $41.51 $41.51 32,700
2024-11-01 $41.62 $41.88 $41.51 $41.61 $41.61 60,227
2024-10-31 $41.30 $41.30 $40.91 $41.21 $41.21 18,045
2024-10-30 $41.55 $41.80 $41.47 $41.55 $41.55 33,066
2024-10-29 $42.20 $42.25 $41.92 $41.92 $41.92 11,638
2024-10-28 $42.22 $42.50 $42.15 $42.41 $42.41 19,086
2024-10-25 $42.10 $42.24 $41.93 $41.95 $41.95 11,977
2024-10-24 $42.31 $42.32 $41.96 $41.99 $41.99 163,900
2024-10-23 $42.19 $42.28 $41.93 $42.22 $42.22 63,394
2024-10-22 $42.06 $42.42 $42.06 $42.22 $42.22 386,496
2024-10-21 $42.40 $42.64 $42.21 $42.45 $42.45 210,698
2024-10-18 $42.45 $42.75 $42.35 $42.69 $42.69 14,165
2024-10-17 $42.49 $42.57 $42.31 $42.45 $42.45 29,777
2024-10-16 $42.11 $42.29 $42.09 $42.25 $42.25 9,280
2024-10-15 $42.61 $42.61 $41.93 $41.96 $41.96 59,119
2024-10-14 $42.43 $42.70 $42.43 $42.68 $42.68 7,893
2024-10-11 $42.16 $42.48 $42.16 $42.42 $42.42 11,761
2024-10-10 $42.19 $42.26 $42.03 $42.20 $42.20 10,849
2024-10-09 $41.93 $42.43 $41.93 $42.41 $42.41 18,748
2024-10-08 $41.97 $42.00 $41.77 $41.88 $41.88 14,997
2024-10-07 $42.11 $42.26 $41.90 $41.93 $41.93 11,918
2024-10-04 $42.01 $42.40 $41.94 $42.19 $42.19 18,491
2024-10-03 $41.99 $41.99 $41.74 $41.78 $41.78 40,085
2024-10-02 $42.10 $42.26 $41.99 $42.08 $42.08 113,059
2024-10-01 $42.66 $42.66 $41.95 $42.10 $42.10 264,241
2024-09-30 $42.41 $42.58 $42.19 $42.34 $42.34 32,205
2024-09-27 $42.64 $42.74 $42.51 $42.51 $42.51 16,300
2024-09-26 $42.54 $42.72 $42.39 $42.54 $42.54 30,874
2024-09-25 $42.04 $42.22 $41.97 $42.00 $42.00 35,569
2024-09-24 $42.02 $42.17 $41.92 $42.04 $42.04 20,450
2024-09-23 $41.75 $41.88 $41.68 $41.86 $41.86 14,852
2024-09-20 $41.85 $41.87 $41.54 $41.54 $41.54 96,603
2024-09-19 $42.29 $42.36 $42.11 $42.29 $42.29 12,421
2024-09-18 $41.74 $41.93 $41.57 $41.67 $41.67 11,998
2024-09-17 $41.98 $42.10 $41.68 $41.77 $41.77 14,895
2024-09-16 $41.73 $41.96 $41.64 $41.87 $41.87 16,099
2024-09-13 $41.65 $41.93 $41.65 $41.74 $41.74 16,396
2024-09-12 $41.51 $41.75 $41.47 $41.57 $41.57 16,448
2024-09-11 $41.46 $41.59 $40.99 $41.54 $41.54 17,398
2024-09-10 $41.35 $41.35 $40.90 $41.32 $41.32 28,522
2024-09-09 $41.16 $41.56 $41.16 $41.36 $41.36 13,495
2024-09-06 $41.55 $41.73 $40.86 $41.03 $41.03 15,512
2024-09-05 $41.61 $41.70 $41.35 $41.35 $41.35 23,103
2024-09-04 $41.68 $41.82 $41.53 $41.55 $41.55 34,639
2024-09-03 $42.40 $42.40 $41.84 $41.84 $41.84 128,403
2024-08-30 $42.68 $42.79 $42.49 $42.60 $42.60 7,710
2024-08-29 $42.51 $42.75 $42.35 $42.44 $42.44 11,205
2024-08-28 $42.21 $42.29 $41.94 $42.07 $42.07 21,582
2024-08-27 $42.15 $42.23 $41.97 $42.15 $42.15 19,402
2024-08-26 $42.14 $42.30 $41.95 $42.17 $42.17 13,770
2024-08-23 $41.98 $42.16 $41.94 $42.15 $42.15 20,419
2024-08-22 $42.05 $42.12 $41.80 $41.86 $41.86 11,812
2024-08-21 $41.77 $41.89 $41.66 $41.82 $41.82 17,938
2024-08-20 $41.84 $41.84 $41.49 $41.66 $41.66 20,460
2024-08-19 $41.90 $42.01 $41.69 $42.01 $42.01 76,806
2024-08-16 $41.63 $41.77 $41.44 $41.56 $41.56 28,842
2024-08-15 $41.67 $41.79 $41.48 $41.66 $41.66 15,987
2024-08-14 $41.03 $41.22 $40.85 $41.20 $41.20 69,542
2024-08-13 $40.67 $40.90 $40.47 $40.89 $40.89 18,668
2024-08-12 $40.72 $40.74 $40.50 $40.53 $40.53 26,413
2024-08-09 $40.47 $40.80 $40.38 $40.73 $40.73 15,059
2024-08-08 $40.24 $40.50 $40.13 $40.49 $40.49 21,316
2024-08-07 $40.29 $40.51 $39.82 $39.93 $39.93 50,166
2024-08-06 $39.42 $39.92 $39.36 $39.62 $39.62 20,365
2024-08-05 $39.10 $39.76 $39.10 $39.52 $39.52 27,290
2024-08-02 $40.55 $40.79 $40.20 $40.42 $40.42 54,292
2024-08-01 $41.89 $41.89 $41.12 $41.21 $41.21 1,206,230
2024-07-31 $42.05 $42.27 $41.82 $41.99 $41.99 18,058
2024-07-30 $41.86 $41.89 $41.53 $41.82 $41.82 26,953
2024-07-29 $41.76 $41.84 $41.42 $41.58 $41.58 34,568
2024-07-26 $41.57 $41.93 $41.41 $41.67 $41.67 12,770
2024-07-25 $41.21 $41.49 $41.05 $41.21 $41.21 25,623
2024-07-24 $41.68 $41.68 $41.40 $41.43 $41.43 18,833
2024-07-23 $41.79 $41.97 $41.69 $41.71 $41.71 66,194
2024-07-22 $41.93 $42.08 $41.84 $41.91 $41.91 15,030
2024-07-19 $41.49 $41.61 $41.35 $41.48 $41.48 13,662
2024-07-18 $42.01 $42.01 $41.46 $41.55 $41.55 27,475
2024-07-17 $41.82 $41.94 $41.71 $41.72 $41.72 35,542
2024-07-16 $42.02 $42.20 $41.95 $42.06 $42.06 27,774
2024-07-15 $42.42 $42.42 $42.04 $42.11 $42.11 17,302
2024-07-12 $42.46 $42.70 $42.45 $42.49 $42.49 15,158
2024-07-11 $42.28 $42.35 $42.07 $42.07 $42.07 24,564
2024-07-10 $41.93 $42.19 $41.74 $42.16 $42.16 81,071
2024-07-09 $41.81 $41.81 $41.49 $41.56 $41.56 26,297
2024-07-08 $42.21 $42.22 $41.83 $41.93 $41.93 27,646
2024-07-05 $42.27 $42.27 $41.87 $42.16 $42.16 23,441
2024-07-03 $42.02 $42.02 $41.78 $41.89 $41.89 27,782
2024-07-02 $41.57 $41.78 $41.38 $41.70 $41.70 82,679
2024-07-01 $41.90 $41.96 $41.66 $41.89 $41.89 214,038
2024-06-28 $41.49 $41.62 $41.41 $41.57 $41.57 392,627
2024-06-27 $41.62 $41.79 $41.48 $41.56 $41.56 21,112
2024-06-26 $41.62 $41.81 $41.57 $41.63 $41.63 13,757
2024-06-25 $41.79 $41.98 $41.69 $41.92 $41.92 40,639
2024-06-24 $41.88 $42.17 $41.85 $41.85 $41.85 95,335
2024-06-21 $41.64 $41.91 $41.54 $41.71 $41.71 29,153
2024-06-20 $41.82 $42.07 $41.68 $42.05 $42.03 66,678
2024-06-18 $41.72 $41.99 $41.56 $41.79 $41.76 23,296
2024-06-17 $41.56 $41.75 $41.31 $41.68 $41.68 26,959
2024-06-14 $41.52 $41.65 $41.32 $41.61 $41.61 24,320
2024-06-13 $42.15 $42.15 $41.77 $42.02 $42.02 18,800
2024-06-12 $42.43 $42.49 $42.28 $42.35 $42.35 24,258
2024-06-11 $42.04 $42.14 $41.77 $41.99 $41.99 20,600
2024-06-10 $42.25 $42.50 $42.09 $42.40 $42.40 12,842
2024-06-07 $42.54 $42.73 $42.42 $42.47 $42.47 14,109
2024-06-06 $42.64 $42.79 $42.59 $42.70 $42.70 16,112
2024-06-05 $42.51 $42.58 $42.33 $42.51 $42.51 34,756
2024-06-04 $42.15 $42.17 $41.95 $42.13 $42.13 38,227
2024-06-03 $42.48 $42.48 $41.97 $42.20 $42.20 59,100
2024-05-31 $42.15 $42.31 $42.04 $42.31 $42.31 20,894
2024-05-30 $41.97 $42.15 $41.82 $42.03 $42.03 46,880
2024-05-29 $41.83 $41.92 $41.68 $41.85 $41.85 44,424
2024-05-28 $42.33 $42.33 $42.12 $42.24 $42.24 34,051
2024-05-24 $42.23 $42.44 $42.17 $42.43 $42.43 38,740
2024-05-23 $42.58 $42.62 $42.13 $42.29 $42.29 32,695
2024-05-22 $42.38 $42.47 $42.24 $42.30 $42.30 23,895
2024-05-21 $42.52 $42.63 $42.42 $42.58 $42.58 14,741
2024-05-20 $42.61 $42.69 $42.56 $42.61 $42.61 58,878
2024-05-17 $42.50 $42.64 $42.39 $42.54 $42.54 27,834
2024-05-16 $42.60 $42.65 $42.46 $42.52 $42.52 58,662
2024-05-15 $42.50 $42.65 $42.43 $42.65 $42.65 24,867
2024-05-14 $42.31 $42.50 $42.24 $42.43 $42.43 22,356
2024-05-13 $42.24 $42.30 $42.14 $42.26 $42.26 20,227
2024-05-10 $42.25 $42.34 $42.14 $42.26 $42.26 24,313
2024-05-09 $41.93 $42.09 $41.89 $42.03 $42.03 15,635
2024-05-08 $41.68 $41.85 $41.64 $41.78 $41.78 18,318
2024-05-07 $41.53 $41.70 $41.43 $41.61 $41.61 23,779
2024-05-06 $41.02 $41.23 $40.98 $41.17 $41.17 631,384
2024-05-03 $40.89 $40.92 $40.72 $40.91 $40.91 37,958
2024-05-02 $40.71 $40.71 $40.52 $40.68 $40.68 28,272
2024-05-01 $40.57 $40.77 $40.37 $40.48 $40.48 55,849
2024-04-30 $40.79 $40.93 $40.63 $40.63 $40.63 16,016
2024-04-29 $41.02 $41.04 $40.89 $40.96 $40.96 14,149
2024-04-26 $40.79 $41.06 $40.79 $41.02 $41.02 15,785
2024-04-25 $40.31 $40.63 $40.28 $40.63 $40.63 15,629
2024-04-24 $40.88 $40.95 $40.64 $40.75 $40.75 12,521
2024-04-23 $40.69 $40.97 $40.68 $40.88 $40.88 12,925
2024-04-22 $40.50 $40.65 $40.39 $40.53 $40.53 42,635
2024-04-19 $39.93 $40.10 $39.92 $40.06 $40.06 19,965
2024-04-18 $39.93 $40.13 $39.84 $39.90 $39.90 17,425
2024-04-17 $40.23 $40.23 $39.91 $39.96 $39.96 13,262
2024-04-16 $39.95 $40.11 $39.88 $39.97 $39.97 16,442
2024-04-15 $40.72 $40.80 $40.18 $40.20 $40.20 31,121
2024-04-12 $40.50 $40.67 $40.20 $40.22 $40.22 22,777
2024-04-11 $40.52 $40.66 $40.14 $40.52 $40.52 19,239
2024-04-10 $40.26 $40.65 $40.26 $40.56 $40.56 13,041
2024-04-09 $40.65 $40.65 $40.42 $40.54 $40.54 14,816
2024-04-08 $40.73 $40.83 $40.67 $40.67 $40.67 34,364
2024-04-05 $40.45 $40.59 $40.41 $40.51 $40.51 19,002
2024-04-04 $40.93 $41.05 $40.36 $40.40 $40.40 32,172
2024-04-03 $40.65 $40.89 $40.65 $40.70 $40.70 31,467
2024-04-02 $40.69 $40.75 $40.61 $40.71 $40.71 58,505
2024-04-01 $40.51 $41.31 $40.51 $41.16 $41.16 98,522
2024-03-28 $40.93 $41.05 $40.92 $41.05 $41.05 1,908,255
2024-03-27 $40.90 $41.08 $40.88 $41.00 $41.00 47,463
2024-03-26 $40.82 $40.95 $40.70 $40.73 $40.73 23,542
2024-03-25 $40.72 $40.82 $40.63 $40.69 $40.69 36,113
2024-03-22 $40.72 $40.75 $40.64 $40.70 $40.70 48,979
2024-03-21 $40.58 $40.73 $40.53 $40.67 $40.67 1,556,122
2024-03-20 $40.21 $40.51 $40.15 $40.39 $40.39 23,581
2024-03-19 $40.13 $40.24 $40.05 $40.15 $40.15 19,678
2024-03-18 $40.14 $40.17 $40.04 $40.08 $40.08 21,368
2024-03-15 $40.28 $40.38 $40.11 $40.19 $40.19 27,718
2024-03-14 $40.36 $40.42 $40.14 $40.23 $40.23 20,851
2024-03-13 $40.38 $40.40 $40.27 $40.32 $40.32 25,852
2024-03-12 $40.02 $40.31 $39.93 $40.30 $40.30 20,631
2024-03-11 $39.80 $39.92 $39.67 $39.87 $39.87 19,786
2024-03-08 $39.98 $40.07 $39.77 $39.78 $39.78 66,243
2024-03-07 $39.89 $40.13 $39.89 $40.01 $40.01 37,209
2024-03-06 $39.54 $39.59 $39.47 $39.51 $39.51 33,716
2024-03-05 $39.40 $39.42 $39.21 $39.25 $39.25 33,300
2024-03-04 $39.35 $39.51 $39.34 $39.42 $39.42 43,819
2024-03-01 $39.42 $39.55 $39.22 $39.49 $39.49 172,806
2024-02-29 $39.27 $39.32 $39.14 $39.29 $39.29 55,202
2024-02-28 $39.19 $39.21 $39.10 $39.13 $39.13 24,200
2024-02-27 $39.21 $39.38 $39.21 $39.30 $39.30 16,066
2024-02-26 $39.31 $39.41 $39.12 $39.21 $39.21 23,923
2024-02-23 $39.29 $39.44 $39.18 $39.29 $39.29 63,807
2024-02-22 $39.21 $39.43 $39.15 $39.25 $39.25 35,479
2024-02-21 $38.84 $39.00 $38.78 $38.92 $38.92 47,283
2024-02-20 $38.89 $39.03 $38.80 $38.91 $38.91 56,878
2024-02-16 $38.84 $38.97 $38.78 $38.80 $38.80 33,126
2024-02-15 $38.69 $38.84 $38.56 $38.72 $38.72 14,529
2024-02-14 $38.32 $38.50 $38.28 $38.45 $38.45 28,233
2024-02-13 $38.10 $38.26 $37.90 $38.00 $38.00 28,803
2024-02-12 $38.44 $38.53 $38.41 $38.41 $38.41 34,473
2024-02-09 $38.30 $38.47 $38.16 $38.39 $38.39 22,549
2024-02-08 $38.42 $38.43 $38.23 $38.29 $38.29 34,248
2024-02-07 $38.39 $38.44 $38.27 $38.33 $38.33 51,060
2024-02-06 $38.34 $38.50 $38.27 $38.46 $38.46 75,232
2024-02-05 $38.22 $38.35 $38.09 $38.29 $38.29 37,053
2024-02-02 $38.23 $38.29 $38.10 $38.25 $38.25 156,161
2024-02-01 $38.22 $38.38 $38.07 $38.33 $38.33 290,595
2024-01-31 $38.45 $38.45 $38.12 $38.21 $38.21 27,696
2024-01-30 $38.33 $38.37 $38.26 $38.36 $38.36 19,884
2024-01-29 $38.20 $38.38 $38.15 $38.38 $38.38 25,308
2024-01-26 $38.19 $38.24 $38.11 $38.20 $38.20 37,256
2024-01-25 $37.70 $37.89 $37.64 $37.85 $37.85 39,036
2024-01-24 $37.68 $37.78 $37.54 $37.63 $37.63 91,093
2024-01-23 $37.26 $37.40 $37.23 $37.34 $37.34 38,922
2024-01-22 $37.36 $37.45 $37.31 $37.39 $37.39 19,235
2024-01-19 $37.22 $37.29 $37.04 $37.29 $37.29 29,253
2024-01-18 $37.15 $37.35 $37.06 $37.33 $37.33 29,809
2024-01-17 $36.91 $37.01 $36.83 $36.98 $36.98 26,540
2024-01-16 $37.35 $37.42 $37.21 $37.25 $37.25 53,857
2024-01-12 $37.64 $37.68 $37.54 $37.64 $37.64 1,018,677
2024-01-11 $37.69 $37.69 $37.29 $37.46 $37.46 20,034
2024-01-10 $37.64 $37.67 $37.49 $37.62 $37.62 19,280
2024-01-09 $37.50 $37.67 $37.50 $37.56 $37.56 37,253
2024-01-08 $37.59 $37.84 $37.54 $37.84 $37.84 17,609
2024-01-05 $37.44 $37.65 $37.44 $37.48 $37.48 29,181
2024-01-04 $37.47 $37.72 $37.47 $37.53 $37.53 41,905
2024-01-03 $37.41 $37.51 $37.34 $37.42 $37.42 103,914
2024-01-02 $37.71 $37.86 $37.61 $37.73 $37.73 153,186
2023-12-29 $37.79 $37.83 $37.66 $37.77 $37.77 26,625
2023-12-28 $37.79 $37.79 $37.60 $37.69 $37.69 20,274
2023-12-27 $37.74 $37.83 $37.63 $37.74 $37.74 30,460
2023-12-26 $37.72 $37.90 $37.71 $37.84 $37.84 38,085
2023-12-22 $37.72 $37.82 $37.63 $37.64 $37.64 26,482
2023-12-21 $37.59 $37.75 $37.56 $37.72 $37.72 22,232
2023-12-20 $37.64 $37.79 $37.41 $37.42 $37.42 34,786
2023-12-19 $37.60 $37.74 $37.55 $37.69 $37.69 26,854
2023-12-18 $37.61 $37.66 $37.43 $37.53 $37.53 60,177
2023-12-15 $37.55 $37.64 $37.42 $37.50 $37.50 22,550
2023-12-14 $37.66 $37.72 $37.49 $37.63 $37.63 28,641
2023-12-13 $37.44 $37.64 $37.28 $37.64 $37.64 16,507
2023-12-12 $37.33 $37.40 $37.25 $37.36 $37.36 27,243
2023-12-11 $37.28 $37.39 $37.21 $37.34 $37.34 25,044
2023-12-08 $37.16 $37.37 $37.16 $37.35 $37.35 26,974
2023-12-07 $36.97 $37.03 $36.85 $36.93 $36.93 32,846
2023-12-06 $37.07 $37.16 $36.92 $36.92 $36.92 22,823
2023-12-05 $36.80 $36.91 $36.72 $36.81 $36.81 24,324
2023-12-04 $36.88 $36.88 $36.68 $36.85 $36.85 105,353
2023-12-01 $36.60 $36.85 $36.60 $36.75 $36.75 570,932
2023-11-30 $36.46 $36.59 $36.41 $36.59 $36.59 2,573,898
2023-11-29 $36.33 $36.46 $36.27 $36.33 $36.33 30,541
2023-11-28 $36.12 $36.21 $36.08 $36.15 $36.15 37,319
2023-11-27 $36.39 $36.41 $36.27 $36.27 $36.27 11,295
2023-11-24 $36.40 $36.50 $36.35 $36.50 $36.50 10,426
2023-11-22 $36.27 $36.29 $36.16 $36.29 $36.29 21,164
2023-11-21 $36.17 $36.21 $36.12 $36.15 $36.15 16,901
2023-11-20 $36.18 $36.29 $36.16 $36.22 $36.22 30,205
2023-11-17 $36.13 $36.27 $36.12 $36.16 $36.16 35,863
2023-11-16 $35.86 $35.89 $35.75 $35.87 $35.87 22,702
2023-11-15 $35.97 $36.03 $35.88 $35.90 $35.90 39,199
2023-11-14 $35.77 $35.92 $35.76 $35.81 $35.81 16,037
2023-11-13 $35.25 $35.50 $35.25 $35.41 $35.41 20,897
2023-11-10 $35.12 $35.40 $35.02 $35.38 $35.38 8,101
2023-11-09 $35.47 $35.51 $35.27 $35.27 $35.27 15,574
2023-11-08 $35.22 $35.29 $35.02 $35.14 $35.14 9,293
2023-11-07 $35.08 $35.12 $35.00 $35.02 $35.02 14,586
2023-11-06 $35.15 $35.17 $34.99 $35.08 $35.08 71,868
2023-11-03 $35.27 $35.33 $35.07 $35.10 $35.10 36,803
2023-11-02 $35.19 $35.30 $35.07 $35.30 $35.30 44,177
2023-11-01 $34.59 $34.77 $34.48 $34.72 $34.72 64,804
2023-10-31 $34.37 $34.41 $34.27 $34.41 $34.41 21,132
2023-10-30 $34.26 $34.29 $34.10 $34.28 $34.28 18,310
2023-10-27 $34.00 $34.04 $33.79 $33.84 $33.84 11,179
2023-10-26 $34.27 $34.33 $34.09 $34.10 $34.10 15,853
2023-10-25 $34.34 $34.48 $34.24 $34.26 $34.26 10,726
2023-10-24 $34.22 $34.52 $34.22 $34.39 $34.39 15,678
2023-10-23 $34.08 $34.28 $34.03 $34.06 $34.06 25,320
2023-10-20 $34.38 $34.50 $34.16 $34.16 $34.16 14,362
2023-10-19 $34.75 $34.81 $34.51 $34.51 $34.51 23,836
2023-10-18 $35.18 $35.18 $34.93 $34.96 $34.96 23,374
2023-10-17 $35.23 $35.58 $35.23 $35.47 $35.47 19,726
2023-10-16 $35.42 $35.57 $35.40 $35.50 $35.50 18,826
2023-10-13 $35.57 $35.70 $35.33 $35.40 $35.40 14,947
2023-10-12 $35.81 $35.82 $35.53 $35.63 $35.63 23,694
2023-10-11 $35.77 $35.83 $35.64 $35.73 $35.73 28,714
2023-10-10 $35.51 $35.71 $35.50 $35.55 $35.55 17,450
2023-10-09 $35.09 $35.18 $34.88 $35.10 $35.10 84,176
2023-10-06 $34.99 $35.32 $34.80 $35.25 $35.25 26,003
2023-10-05 $34.88 $35.01 $34.78 $34.91 $34.91 26,773
2023-10-04 $34.79 $34.91 $34.66 $34.81 $34.81 14,594
2023-10-03 $34.93 $35.02 $34.72 $34.79 $34.79 27,869
2023-10-02 $35.35 $35.35 $34.97 $35.05 $35.05 148,610
2023-09-29 $35.80 $35.80 $35.31 $35.44 $35.44 24,983
2023-09-28 $35.27 $35.49 $35.27 $35.37 $35.37 14,195
2023-09-27 $35.42 $35.42 $35.04 $35.24 $35.24 24,470
2023-09-26 $35.40 $35.43 $35.22 $35.22 $35.22 15,706
2023-09-25 $35.44 $35.65 $35.37 $35.57 $35.57 215,811
2023-09-22 $35.82 $35.97 $35.64 $35.71 $35.71 15,601
2023-09-21 $36.05 $36.07 $35.66 $35.66 $35.66 28,598
2023-09-20 $36.28 $36.38 $36.10 $36.10 $36.10 12,566
2023-09-19 $35.99 $36.12 $35.87 $36.03 $36.03 47,198
2023-09-18 $36.05 $36.13 $35.93 $35.96 $35.96 19,616
2023-09-15 $36.42 $36.43 $36.22 $36.22 $36.22 21,236
2023-09-14 $35.99 $36.43 $35.99 $36.38 $36.38 29,876
2023-09-13 $35.98 $35.98 $35.53 $35.60 $35.60 27,676
2023-09-12 $35.85 $35.93 $35.75 $35.75 $35.75 25,528
2023-09-11 $35.89 $36.00 $35.80 $35.95 $35.95 68,025
2023-09-08 $35.66 $35.82 $35.63 $35.72 $35.72 28,720
2023-09-07 $35.67 $35.76 $35.62 $35.68 $35.68 30,192
2023-09-06 $35.71 $35.76 $35.62 $35.71 $35.71 14,427
2023-09-05 $36.02 $36.02 $35.77 $35.77 $35.77 24,646
2023-09-01 $36.12 $36.12 $35.93 $36.04 $36.04 26,002
2023-08-31 $36.20 $36.23 $35.90 $35.98 $35.98 25,715
2023-08-30 $36.14 $36.21 $36.03 $36.08 $36.08 15,554
2023-08-29 $36.03 $36.25 $36.03 $36.25 $36.25 35,431
2023-08-28 $35.91 $35.97 $35.85 $35.96 $35.96 26,686
2023-08-25 $35.63 $35.66 $35.47 $35.61 $35.61 21,470
2023-08-24 $35.60 $35.63 $35.36 $35.40 $35.40 15,463
2023-08-23 $35.49 $35.64 $35.47 $35.62 $35.62 20,459
2023-08-22 $35.54 $35.54 $35.30 $35.34 $35.34 8,915
2023-08-21 $35.34 $35.40 $35.22 $35.37 $35.37 28,156
2023-08-18 $34.98 $35.28 $34.89 $35.24 $35.24 44,111
2023-08-17 $35.47 $35.48 $35.19 $35.22 $35.22 17,788
2023-08-16 $35.59 $35.68 $35.53 $35.54 $35.54 12,468
2023-08-15 $35.80 $35.80 $35.59 $35.70 $35.70 83,248
2023-08-14 $35.96 $36.09 $35.94 $36.07 $36.07 17,226
2023-08-11 $36.02 $36.12 $35.95 $36.01 $36.01 23,210
2023-08-10 $36.38 $36.48 $36.25 $36.25 $36.25 33,070
2023-08-09 $36.02 $36.22 $36.01 $36.07 $36.07 48,054
2023-08-08 $35.85 $36.03 $35.81 $36.03 $36.03 32,255
2023-08-07 $35.92 $36.07 $35.86 $35.99 $35.99 105,442
2023-08-04 $35.69 $36.01 $35.65 $35.74 $35.74 78,173
2023-08-03 $35.73 $35.89 $35.73 $35.83 $35.83 13,469
2023-08-02 $36.14 $36.17 $35.93 $35.98 $35.98 36,658
2023-08-01 $36.54 $36.63 $36.39 $36.51 $36.51 135,845
2023-07-31 $36.82 $36.82 $36.66 $36.80 $36.80 27,097
2023-07-28 $36.72 $36.79 $36.58 $36.66 $36.66 96,231
2023-07-27 $36.79 $36.81 $36.51 $36.54 $36.54 21,910
2023-07-26 $36.06 $36.38 $36.06 $36.27 $36.27 30,574
2023-07-25 $36.43 $36.51 $36.36 $36.36 $36.36 37,395
2023-07-24 $36.34 $36.45 $36.28 $36.39 $36.39 24,546
2023-07-21 $36.34 $36.46 $36.31 $36.42 $36.42 23,776
2023-07-20 $36.24 $36.36 $36.22 $36.25 $36.25 28,890
2023-07-19 $36.18 $36.21 $36.05 $36.06 $36.06 32,141
2023-07-18 $35.78 $36.04 $35.78 $36.00 $36.00 19,321
2023-07-17 $35.75 $35.83 $35.74 $35.82 $35.82 27,121
2023-07-14 $36.06 $36.08 $35.84 $35.84 $35.84 21,615
2023-07-13 $36.01 $36.03 $35.93 $35.97 $35.97 8,129
2023-07-12 $35.67 $35.80 $35.63 $35.71 $35.71 15,102
2023-07-11 $35.26 $35.36 $35.19 $35.33 $35.33 43,580
2023-07-10 $35.13 $35.19 $35.06 $35.12 $35.12 30,607
2023-07-07 $35.08 $35.19 $34.97 $35.03 $35.03 55,994
2023-07-06 $35.17 $35.23 $34.96 $35.11 $35.11 116,298
2023-07-05 $35.85 $35.86 $35.77 $35.82 $35.82 29,509
2023-07-03 $36.23 $36.23 $36.07 $36.15 $36.15 98,702
2023-06-30 $36.18 $36.29 $36.14 $36.24 $36.24 72,636
2023-06-29 $35.72 $35.85 $35.72 $35.84 $35.84 20,667
2023-06-28 $35.73 $35.82 $35.68 $35.74 $35.74 44,331
2023-06-27 $35.35 $35.66 $35.28 $35.60 $35.60 40,970
2023-06-26 $35.39 $35.45 $35.35 $35.35 $35.35 12,923
2023-06-23 $35.26 $35.47 $35.18 $35.30 $35.30 32,341
2023-06-22 $36.87 $37.01 $36.86 $36.96 $35.57 36,661
2023-06-21 $37.15 $37.18 $37.01 $37.01 $35.62 29,600
2023-06-20 $37.38 $37.40 $37.21 $37.30 $35.90 24,581
2023-06-16 $37.86 $37.86 $37.63 $37.63 $37.63 31,970
2023-06-15 $37.48 $37.68 $37.48 $37.63 $37.63 21,111
2023-06-14 $37.61 $37.67 $37.46 $37.49 $37.49 82,086
2023-06-13 $37.43 $37.56 $37.41 $37.52 $37.52 89,776
2023-06-12 $37.32 $37.45 $37.27 $37.38 $37.38 75,915
2023-06-09 $37.17 $37.22 $37.11 $37.20 $37.20 22,927
2023-06-08 $37.30 $37.36 $37.20 $37.35 $37.35 25,252
2023-06-07 $37.36 $37.37 $37.23 $37.24 $37.24 17,958
2023-06-06 $37.27 $37.43 $37.26 $37.41 $37.41 42,404
2023-06-05 $37.43 $37.43 $37.15 $37.22 $37.22 24,800
2023-06-02 $37.21 $37.46 $37.21 $37.43 $37.43 48,850
2023-06-01 $36.71 $36.91 $36.66 $36.89 $36.89 46,887
2023-05-31 $36.76 $36.76 $36.54 $36.67 $36.67 23,105
2023-05-30 $37.24 $37.24 $36.93 $37.01 $37.01 33,518
2023-05-26 $37.20 $37.44 $37.20 $37.44 $37.44 43,476
2023-05-25 $37.02 $37.07 $36.89 $37.05 $37.05 20,516
2023-05-24 $37.04 $37.06 $36.94 $37.02 $37.02 43,926
2023-05-23 $37.74 $37.74 $37.46 $37.49 $37.49 37,851
2023-05-22 $37.82 $37.95 $37.81 $37.88 $37.88 54,735
2023-05-19 $37.93 $38.01 $37.82 $37.94 $37.94 138,550
2023-05-18 $37.67 $37.79 $37.61 $37.78 $37.78 78,305
2023-05-17 $37.49 $37.58 $37.38 $37.58 $37.58 16,117
2023-05-16 $37.50 $37.50 $37.40 $37.40 $37.40 20,863
2023-05-15 $37.57 $37.67 $37.50 $37.67 $37.67 96,985
2023-05-12 $37.50 $37.56 $37.43 $37.55 $37.55 32,476
2023-05-11 $37.23 $37.45 $37.19 $37.45 $37.45 35,489
2023-05-10 $37.43 $37.43 $37.17 $37.33 $37.33 19,131
2023-05-09 $37.34 $37.47 $37.32 $37.44 $37.44 73,445
2023-05-08 $37.61 $37.65 $37.56 $37.63 $37.63 12,829
2023-05-05 $37.34 $37.58 $37.33 $37.57 $37.57 31,602
2023-05-04 $37.05 $37.13 $36.94 $37.10 $37.10 57,769
2023-05-03 $37.31 $37.43 $37.20 $37.20 $37.20 20,571
2023-05-02 $37.45 $37.45 $37.12 $37.27 $37.27 18,466
2023-05-01 $37.63 $37.92 $37.59 $37.76 $37.76 70,113
2023-04-28 $37.41 $37.63 $37.41 $37.58 $37.58 32,972
2023-04-27 $37.48 $37.62 $37.34 $37.62 $37.62 19,161
2023-04-26 $37.28 $37.36 $37.16 $37.21 $37.21 53,068
2023-04-25 $37.65 $37.67 $37.36 $37.36 $37.36 32,970
2023-04-24 $37.77 $37.79 $37.67 $37.73 $37.73 23,686
2023-04-21 $37.54 $37.74 $37.53 $37.71 $37.71 25,419
2023-04-20 $37.42 $37.58 $37.42 $37.46 $37.46 88,668
2023-04-19 $37.47 $37.60 $37.47 $37.53 $37.53 132,670
2023-04-18 $37.64 $37.64 $37.55 $37.59 $37.59 42,568
2023-04-17 $37.44 $37.52 $37.40 $37.52 $37.52 15,606
2023-04-14 $37.47 $37.55 $37.39 $37.50 $37.50 26,516
2023-04-13 $37.20 $37.37 $37.11 $37.37 $37.37 59,041
2023-04-12 $37.17 $37.22 $37.02 $37.08 $37.08 26,041
2023-04-11 $36.95 $37.08 $36.90 $36.98 $36.98 16,499
2023-04-10 $36.91 $37.04 $36.88 $37.01 $37.01 63,153
2023-04-06 $36.73 $36.91 $36.71 $36.82 $36.82 60,340
2023-04-05 $36.56 $36.59 $36.43 $36.54 $36.54 26,188
2023-04-04 $36.77 $36.77 $36.51 $36.56 $36.56 28,149
2023-04-03 $36.65 $36.74 $36.58 $36.72 $36.72 52,688
2023-03-31 $36.53 $36.68 $36.53 $36.62 $36.62 55,677
2023-03-30 $36.34 $36.42 $36.32 $36.40 $36.40 25,401
2023-03-29 $36.00 $36.11 $35.92 $36.11 $36.11 33,658
2023-03-28 $35.50 $35.55 $35.38 $35.45 $35.45 21,575
2023-03-27 $35.51 $35.64 $35.45 $35.63 $35.63 26,760
2023-03-24 $35.18 $35.30 $34.95 $35.29 $35.29 22,207
2023-03-23 $35.57 $35.67 $35.15 $35.28 $35.28 3,438,088
2023-03-22 $35.74 $35.80 $35.32 $35.32 $35.32 243,790
2023-03-21 $35.70 $35.74 $35.56 $35.70 $35.70 51,770
2023-03-20 $34.94 $35.20 $34.90 $35.15 $35.15 39,313
2023-03-17 $34.87 $34.87 $34.57 $34.71 $34.71 38,536
2023-03-16 $34.71 $35.38 $34.62 $35.20 $35.20 67,505
2023-03-15 $34.72 $34.95 $34.56 $34.90 $34.90 88,928
2023-03-14 $35.67 $35.76 $35.46 $35.70 $35.70 40,096
2023-03-13 $35.10 $35.37 $35.07 $35.10 $35.10 59,683
2023-03-10 $36.15 $36.15 $35.69 $35.73 $35.73 168,144
2023-03-09 $36.64 $36.74 $36.26 $36.28 $36.28 50,838
2023-03-08 $36.67 $36.79 $36.64 $36.76 $36.76 132,226
2023-03-07 $36.97 $36.97 $36.61 $36.66 $36.66 135,143
2023-03-06 $37.01 $37.01 $36.91 $36.93 $36.93 55,813
2023-03-03 $36.90 $37.12 $36.85 $37.12 $37.12 37,669
2023-03-02 $36.51 $36.86 $36.48 $36.81 $36.81 64,093
2023-03-01 $36.71 $36.72 $36.46 $36.54 $36.54 132,826
2023-02-28 $36.60 $36.63 $36.51 $36.57 $36.57 93,320
2023-02-27 $36.76 $36.80 $36.69 $36.77 $36.77 38,143
2023-02-24 $36.50 $36.52 $36.32 $36.45 $36.45 87,781
2023-02-23 $36.84 $36.93 $36.66 $36.92 $36.92 81,310
2023-02-22 $36.67 $36.76 $36.55 $36.67 $36.67 204,460
2023-02-21 $36.79 $36.86 $36.62 $36.66 $36.66 105,201
2023-02-17 $36.90 $37.05 $36.86 $37.03 $37.03 65,056
2023-02-16 $36.80 $37.06 $36.80 $36.94 $36.94 129,600
2023-02-15 $36.75 $37.04 $36.75 $37.02 $37.02 45,275
2023-02-14 $36.61 $36.89 $36.61 $36.88 $36.88 97,507
2023-02-13 $36.48 $36.73 $36.48 $36.72 $36.72 87,047
2023-02-10 $36.31 $36.40 $36.21 $36.40 $36.40 49,161
2023-02-09 $36.78 $36.78 $36.43 $36.52 $36.52 64,067
2023-02-08 $36.62 $36.65 $36.43 $36.54 $36.54 1,052,375
2023-02-07 $36.35 $36.68 $36.31 $36.61 $36.61 107,908
2023-02-06 $36.39 $36.46 $36.27 $36.46 $36.46 70,294
2023-02-03 $36.33 $36.70 $36.33 $36.68 $36.68 2,602,394
2023-02-02 $36.38 $36.46 $36.25 $36.42 $36.42 101,472
2023-02-01 $36.02 $36.26 $35.86 $36.18 $36.18 263,630
2023-01-31 $35.82 $36.11 $35.82 $36.11 $36.11 46,376
2023-01-30 $35.95 $36.04 $35.89 $35.89 $35.89 22,548
2023-01-27 $35.91 $36.08 $35.90 $35.99 $35.99 70,781
2023-01-26 $36.01 $36.05 $35.89 $36.05 $36.05 44,956
2023-01-25 $35.72 $36.01 $35.71 $35.97 $35.97 90,150
2023-01-24 $35.88 $35.99 $35.77 $35.96 $35.96 96,511
2023-01-23 $35.86 $36.07 $35.84 $36.07 $36.07 45,465
2023-01-20 $35.67 $35.89 $35.66 $35.89 $35.89 28,693
2023-01-19 $35.66 $35.71 $35.53 $35.67 $35.67 75,034
2023-01-18 $36.20 $36.21 $35.90 $35.90 $35.90 28,053
2023-01-17 $36.00 $36.19 $35.99 $36.10 $36.10 75,304
2023-01-13 $35.78 $35.99 $35.78 $35.98 $35.98 34,634
2023-01-12 $35.72 $35.85 $35.56 $35.83 $35.83 50,962
2023-01-11 $35.53 $35.64 $35.43 $35.64 $35.64 322,077
2023-01-10 $35.13 $35.33 $35.13 $35.31 $35.31 62,785
2023-01-09 $35.31 $35.42 $35.15 $35.15 $35.15 31,018
2023-01-06 $34.85 $35.21 $34.85 $35.19 $35.19 119,731
2023-01-05 $34.69 $34.80 $34.66 $34.70 $34.70 28,857
2023-01-04 $34.68 $34.76 $34.59 $34.69 $34.69 74,451
2023-01-03 $34.31 $34.39 $34.11 $34.21 $34.21 197,725
2022-12-30 $33.69 $33.69 $33.39 $33.41 $33.41 60,656
2022-12-29 $33.76 $33.98 $33.76 $33.89 $33.89 40,253
2022-12-28 $33.82 $33.82 $33.53 $33.53 $33.53 78,830
2022-12-27 $33.83 $33.86 $33.75 $33.78 $33.78 46,178
2022-12-23 $33.58 $33.76 $33.55 $33.74 $33.74 36,202
2022-12-22 $33.80 $33.85 $33.45 $33.70 $33.70 14,569
2022-12-21 $33.62 $33.95 $33.62 $33.87 $33.87 34,609
2022-12-20 $33.29 $33.42 $33.28 $33.30 $33.30 28,195
2022-12-19 $33.49 $33.51 $33.26 $33.34 $33.34 104,012
2022-12-16 $33.33 $33.43 $33.22 $33.36 $33.36 153,630
2022-12-15 $34.02 $34.04 $33.81 $33.81 $33.67 44,971
2022-12-14 $34.65 $34.74 $34.49 $34.50 $34.35 33,235
2022-12-13 $34.96 $35.02 $34.52 $34.65 $34.50 87,946
2022-12-12 $34.39 $34.40 $34.19 $34.40 $34.25 22,034
2022-12-09 $34.31 $34.44 $34.26 $34.26 $34.11 82,366
2022-12-08 $34.18 $34.30 $34.11 $34.24 $34.09 35,123
2022-12-07 $34.31 $34.41 $34.22 $34.29 $34.14 99,198
2022-12-06 $34.58 $34.58 $34.31 $34.48 $34.33 224,668
2022-12-05 $34.67 $34.75 $34.54 $34.62 $34.47 87,506
2022-12-02 $34.66 $34.83 $34.65 $34.81 $34.66 124,424
2022-12-01 $34.90 $34.90 $34.68 $34.82 $34.67 518,260
2022-11-30 $34.60 $34.91 $34.45 $34.91 $34.76 88,429
2022-11-29 $34.34 $34.45 $34.30 $34.42 $34.27 24,271
2022-11-28 $34.33 $34.42 $34.21 $34.21 $34.06 23,541
2022-11-25 $34.46 $34.57 $34.45 $34.53 $34.38 13,413
2022-11-23 $34.24 $34.33 $34.19 $34.30 $34.15 18,768
2022-11-22 $34.09 $34.28 $34.09 $34.28 $34.14 81,366
2022-11-21 $33.95 $34.11 $33.95 $34.06 $33.91 118,876
2022-11-18 $34.04 $34.07 $33.92 $34.00 $33.86 236,962
2022-11-17 $33.48 $33.84 $33.48 $33.84 $33.70 197,540
2022-11-16 $33.84 $33.84 $33.69 $33.73 $33.58 29,992
2022-11-15 $34.07 $34.09 $33.57 $33.81 $33.67 46,075
2022-11-14 $33.99 $34.15 $33.80 $33.81 $33.66 50,031
2022-11-11 $33.84 $34.06 $33.81 $33.98 $33.98 38,035
2022-11-10 $33.69 $33.91 $33.49 $33.90 $33.90 78,860
2022-11-09 $32.88 $33.04 $32.77 $32.77 $32.77 74,522
2022-11-08 $32.89 $33.06 $32.81 $32.95 $32.95 41,856
2022-11-07 $32.80 $32.80 $32.70 $32.74 $32.74 22,484
2022-11-04 $32.75 $32.92 $32.55 $32.79 $32.79 70,652
2022-11-03 $31.84 $32.11 $31.84 $32.05 $32.05 13,111
2022-11-02 $32.26 $32.47 $31.99 $32.00 $32.00 64,762
2022-11-01 $32.60 $32.60 $32.28 $32.39 $32.39 143,568
2022-10-31 $32.11 $32.23 $32.11 $32.17 $32.17 25,425
2022-10-28 $31.92 $32.31 $31.92 $32.31 $32.31 25,232
2022-10-27 $32.10 $32.18 $31.92 $31.92 $31.92 25,792
2022-10-26 $31.83 $32.18 $31.83 $31.95 $31.95 60,878
2022-10-25 $31.60 $31.98 $31.60 $31.98 $31.98 61,923
2022-10-24 $31.52 $31.65 $31.49 $31.58 $31.58 39,935
2022-10-21 $30.84 $31.33 $30.81 $31.33 $31.33 40,108
2022-10-20 $31.05 $31.25 $30.97 $31.04 $31.04 21,684
2022-10-19 $31.10 $31.19 $30.94 $31.09 $31.09 43,605
2022-10-18 $31.52 $31.52 $31.18 $31.30 $31.30 63,445
2022-10-17 $31.02 $31.15 $30.97 $30.99 $30.99 47,156
2022-10-14 $30.99 $30.99 $30.36 $30.38 $30.38 43,093
2022-10-13 $29.66 $30.66 $29.61 $30.62 $30.62 64,038
2022-10-12 $30.10 $30.23 $30.08 $30.08 $30.08 78,440
2022-10-11 $30.23 $30.43 $30.12 $30.18 $30.18 41,282
2022-10-10 $30.68 $30.72 $30.39 $30.52 $30.52 56,850
2022-10-07 $30.79 $30.81 $30.45 $30.55 $30.55 33,855
2022-10-06 $31.02 $31.08 $30.88 $30.90 $30.90 99,349
2022-10-05 $31.13 $31.40 $31.00 $31.24 $31.24 132,929
2022-10-04 $31.26 $31.47 $31.26 $31.41 $31.41 84,448
2022-10-03 $30.31 $30.61 $30.24 $30.46 $30.46 128,973
2022-09-30 $30.07 $30.31 $29.95 $29.95 $29.95 128,449
2022-09-29 $30.07 $30.07 $29.77 $29.97 $29.97 105,701
2022-09-28 $30.29 $30.67 $30.24 $30.61 $30.61 98,288
2022-09-27 $30.53 $30.64 $30.16 $30.35 $30.35 183,006
2022-09-26 $30.40 $30.59 $30.29 $30.41 $30.41 257,980
2022-09-23 $30.58 $30.58 $30.35 $30.52 $30.52 172,915
2022-09-22 $31.26 $31.28 $31.00 $31.09 $31.09 55,325
2022-09-21 $31.42 $31.60 $31.18 $31.18 $31.18 87,947
2022-09-20 $31.39 $31.39 $31.09 $31.27 $31.27 75,378
2022-09-19 $31.41 $31.79 $31.41 $31.76 $31.76 79,065
2022-09-16 $31.71 $31.84 $31.55 $31.74 $31.74 297,825
2022-09-15 $32.01 $32.19 $31.92 $31.97 $31.97 66,755
2022-09-14 $32.12 $32.28 $32.07 $32.21 $32.21 43,579
2022-09-13 $32.67 $32.78 $32.23 $32.24 $32.24 65,566
2022-09-12 $32.91 $33.04 $32.90 $32.96 $32.96 34,516
2022-09-09 $32.43 $32.59 $32.38 $32.58 $32.58 301,646
2022-09-08 $31.57 $32.00 $31.55 $31.93 $31.93 42,749
2022-09-07 $31.76 $32.02 $31.71 $32.01 $32.01 96,580
2022-09-06 $32.02 $32.08 $31.77 $31.79 $31.79 78,354
2022-09-02 $32.04 $32.22 $31.55 $31.55 $31.55 112,227
2022-09-01 $31.63 $31.77 $31.45 $31.76 $31.76 160,099
2022-08-31 $32.30 $32.37 $31.97 $32.01 $32.01 32,845
2022-08-30 $32.62 $32.62 $32.21 $32.26 $32.26 55,059
2022-08-29 $32.41 $32.57 $32.34 $32.46 $32.46 91,003
2022-08-26 $33.10 $33.10 $32.43 $32.44 $32.44 59,343
2022-08-25 $33.07 $33.31 $33.03 $33.27 $33.27 20,695
2022-08-24 $32.97 $33.11 $32.94 $33.02 $33.02 63,219
2022-08-23 $32.96 $33.05 $32.88 $32.95 $32.95 46,315
2022-08-22 $33.10 $33.15 $33.02 $33.05 $33.05 119,057
2022-08-19 $33.62 $33.64 $33.46 $33.51 $33.51 48,923
2022-08-18 $33.62 $33.73 $33.56 $33.69 $33.69 82,805
2022-08-17 $33.59 $33.69 $33.46 $33.58 $33.58 70,061
2022-08-16 $33.73 $33.90 $33.69 $33.88 $33.88 84,908
2022-08-15 $33.61 $33.86 $33.61 $33.86 $33.86 55,490
2022-08-12 $33.64 $33.86 $33.57 $33.85 $33.85 95,147
2022-08-11 $33.56 $33.62 $33.46 $33.48 $33.48 137,811
2022-08-10 $33.52 $33.58 $33.43 $33.58 $33.58 28,319
2022-08-09 $33.34 $33.34 $33.19 $33.22 $33.22 73,763
2022-08-08 $33.53 $33.63 $33.33 $33.37 $33.37 157,306
2022-08-05 $33.25 $33.37 $33.22 $33.36 $33.36 62,909
2022-08-04 $33.50 $33.53 $33.38 $33.40 $33.40 30,601
2022-08-03 $33.27 $33.41 $33.23 $33.36 $33.36 174,247
2022-08-02 $33.13 $33.21 $32.99 $33.00 $33.00 71,535
2022-08-01 $33.23 $33.34 $33.12 $33.24 $33.24 110,894
2022-07-29 $33.20 $33.42 $33.20 $33.40 $33.40 49,479
2022-07-28 $32.75 $33.01 $32.65 $32.97 $32.97 40,301
2022-07-27 $32.54 $32.81 $32.52 $32.80 $32.80 154,060
2022-07-26 $32.46 $32.50 $32.32 $32.36 $32.36 149,881
2022-07-25 $32.54 $32.62 $32.47 $32.61 $32.61 87,107
2022-07-22 $32.61 $32.61 $32.26 $32.34 $32.34 57,218
2022-07-21 $32.23 $32.54 $32.19 $32.52 $32.52 73,032
2022-07-20 $32.32 $32.39 $32.10 $32.15 $32.15 124,903
2022-07-19 $32.15 $32.51 $32.13 $32.51 $32.51 140,986
2022-07-18 $31.95 $31.98 $31.64 $31.68 $31.68 77,472
2022-07-15 $31.41 $31.68 $31.41 $31.64 $31.64 84,031
2022-07-14 $31.13 $31.24 $30.94 $31.24 $31.24 91,623
2022-07-13 $31.33 $31.66 $31.28 $31.62 $31.62 56,753
2022-07-12 $31.62 $31.87 $31.61 $31.66 $31.66 80,558
2022-07-11 $31.75 $31.82 $31.66 $31.66 $31.66 48,757
2022-07-08 $31.77 $31.89 $31.64 $31.80 $31.80 42,163
2022-07-07 $31.62 $31.78 $31.62 $31.78 $31.78 65,133
2022-07-06 $31.22 $31.40 $31.16 $31.34 $31.34 95,725
2022-07-05 $30.84 $31.12 $30.71 $31.11 $31.11 210,843
2022-07-01 $31.28 $31.58 $31.18 $31.57 $31.57 413,948
2022-06-30 $31.10 $31.41 $30.97 $31.36 $31.36 115,749
2022-06-29 $31.69 $31.79 $31.64 $31.69 $31.69 70,686
2022-06-28 $32.06 $32.06 $31.63 $31.63 $31.63 63,782
2022-06-27 $31.79 $31.89 $31.68 $31.75 $31.75 78,201
2022-06-24 $31.38 $31.87 $31.38 $31.87 $31.87 51,165
2022-06-23 $31.40 $31.41 $31.16 $31.38 $30.88 86,993
2022-06-22 $31.40 $31.73 $31.39 $31.52 $31.02 91,907
2022-06-21 $31.92 $31.92 $31.76 $31.78 $31.28 111,555
2022-06-17 $31.51 $31.68 $31.32 $31.41 $30.91 131,033
2022-06-16 $31.54 $31.54 $31.19 $31.25 $30.76 54,953
2022-06-15 $32.37 $32.58 $32.18 $32.46 $31.95 100,764
2022-06-14 $32.14 $32.30 $31.79 $31.97 $31.47 139,229
2022-06-13 $32.31 $32.49 $32.18 $32.30 $31.79 74,530
2022-06-10 $33.01 $33.10 $32.86 $32.95 $32.43 103,846
2022-06-09 $33.85 $33.90 $33.48 $33.52 $32.99 95,873
2022-06-08 $34.14 $34.28 $34.06 $34.11 $33.57 180,912
2022-06-07 $34.23 $34.51 $34.23 $34.50 $33.96 50,257
2022-06-06 $34.63 $34.67 $34.42 $34.47 $33.93 28,286
2022-06-03 $34.20 $34.31 $34.13 $34.24 $33.70 50,267
2022-06-02 $34.18 $34.53 $34.13 $34.53 $33.99 63,122
2022-06-01 $34.40 $34.41 $33.94 $34.06 $33.52 184,578
2022-05-31 $34.41 $34.45 $34.24 $34.33 $33.79 32,922
2022-05-27 $34.21 $34.41 $34.18 $34.36 $33.82 164,043
2022-05-26 $33.78 $34.10 $33.78 $34.02 $33.48 198,200
2022-05-25 $33.48 $33.80 $33.48 $33.69 $33.16 133,644
2022-05-24 $33.67 $33.70 $33.39 $33.61 $33.08 165,696
2022-05-23 $33.54 $33.78 $33.48 $33.68 $33.15 49,896
2022-05-20 $33.49 $33.52 $32.96 $33.32 $32.79 160,115
2022-05-19 $32.80 $33.24 $32.76 $33.10 $32.58 112,366
2022-05-18 $33.67 $33.71 $33.23 $33.25 $32.73 83,762
2022-05-17 $33.96 $34.03 $33.77 $34.02 $33.48 80,868
2022-05-16 $33.47 $33.77 $33.43 $33.63 $33.10 32,429
2022-05-13 $33.34 $33.63 $33.31 $33.58 $33.05 84,585
2022-05-12 $32.58 $33.02 $32.50 $32.82 $32.30 158,956
2022-05-11 $32.76 $33.19 $32.62 $32.63 $32.12 200,034
2022-05-10 $32.98 $32.98 $32.53 $32.71 $32.19 101,952
2022-05-09 $32.66 $32.70 $32.26 $32.32 $31.81 67,741
2022-05-06 $33.29 $33.36 $33.05 $33.23 $32.71 63,371
2022-05-05 $34.23 $34.23 $33.53 $33.70 $33.17 56,842
2022-05-04 $34.10 $34.45 $33.82 $34.40 $33.86 146,361
2022-05-03 $34.02 $34.25 $33.99 $34.13 $33.59 97,875
2022-05-02 $33.86 $34.03 $33.60 $33.94 $33.40 159,796
2022-04-29 $34.39 $34.56 $33.90 $33.91 $33.37 44,580
2022-04-28 $34.22 $34.49 $33.96 $34.47 $33.93 170,017
2022-04-27 $33.82 $34.04 $33.71 $33.90 $33.37 114,761
2022-04-26 $34.07 $34.08 $33.48 $33.48 $32.95 145,901
2022-04-25 $34.11 $34.32 $33.85 $34.30 $33.76 265,028
2022-04-22 $34.69 $34.69 $34.27 $34.29 $33.75 136,372
2022-04-21 $35.15 $35.15 $34.50 $34.52 $33.98 67,377
2022-04-20 $34.85 $34.94 $34.77 $34.81 $34.26 163,464
2022-04-19 $34.45 $34.77 $34.43 $34.74 $34.19 195,629
2022-04-18 $34.55 $34.86 $34.55 $34.61 $34.06 53,959
2022-04-14 $34.72 $34.79 $34.55 $34.56 $34.01 105,793
2022-04-13 $34.37 $34.57 $34.37 $34.57 $34.02 90,196
2022-04-12 $34.50 $34.61 $34.27 $34.35 $33.81 70,832
2022-04-11 $34.78 $34.80 $34.49 $34.51 $33.97 128,850
2022-04-08 $34.71 $34.90 $34.70 $34.79 $34.24 34,326
2022-04-07 $34.55 $34.77 $34.39 $34.72 $34.17 50,736
2022-04-06 $34.33 $34.61 $34.22 $34.50 $33.96 119,586
2022-04-05 $34.85 $34.92 $34.73 $34.84 $34.29 140,747
2022-04-04 $34.82 $35.04 $34.78 $35.01 $34.45 61,803
2022-04-01 $34.71 $34.84 $34.60 $34.82 $34.27 217,063
2022-03-31 $34.78 $34.78 $34.38 $34.42 $33.88 63,142
2022-03-30 $34.90 $34.97 $34.79 $34.84 $34.29 34,045
2022-03-29 $35.14 $35.22 $34.92 $35.17 $34.62 70,016
2022-03-28 $34.51 $34.61 $34.30 $34.60 $34.05 131,019
2022-03-25 $34.38 $34.43 $34.19 $34.43 $33.89 58,969
2022-03-24 $34.25 $34.36 $34.15 $34.33 $33.79 26,744
2022-03-23 $34.29 $34.41 $34.11 $34.15 $33.61 48,657
2022-03-22 $34.57 $34.72 $34.56 $34.69 $34.14 44,184
2022-03-21 $34.44 $34.48 $34.19 $34.33 $33.79 36,477
2022-03-18 $34.00 $34.56 $34.00 $34.56 $34.01 66,741
2022-03-17 $33.97 $34.33 $33.91 $34.24 $33.70 87,974
2022-03-16 $33.75 $34.13 $33.64 $34.09 $33.55 29,364
2022-03-15 $32.98 $33.23 $32.82 $33.18 $32.66 67,971
2022-03-14 $32.98 $33.22 $32.77 $32.91 $32.39 376,058
2022-03-11 $32.93 $32.93 $32.38 $32.41 $31.90 105,315
2022-03-10 $32.20 $32.60 $32.20 $32.50 $31.99 81,886
2022-03-09 $32.60 $33.20 $32.43 $32.92 $32.40 241,866
2022-03-08 $31.62 $32.32 $31.25 $31.68 $31.18 179,542
2022-03-07 $31.89 $31.99 $30.92 $31.01 $30.52 523,677
2022-03-04 $32.09 $32.11 $31.59 $31.82 $31.32 299,986
2022-03-03 $33.57 $33.57 $32.82 $32.91 $32.39 181,297
2022-03-02 $33.53 $33.84 $33.49 $33.61 $33.08 183,664
2022-03-01 $33.81 $33.92 $33.06 $33.15 $32.63 114,845
2022-02-28 $33.82 $34.26 $33.69 $33.91 $33.37 94,739
2022-02-25 $34.17 $34.63 $34.14 $34.59 $34.04 112,187
2022-02-24 $33.09 $33.81 $32.97 $33.79 $33.26 171,486
2022-02-23 $34.70 $34.70 $34.05 $34.10 $33.56 180,126
2022-02-22 $34.35 $34.58 $34.05 $34.36 $33.82 100,701
2022-02-18 $34.99 $35.03 $34.75 $34.84 $34.29 106,980
2022-02-17 $35.22 $35.23 $34.88 $34.94 $34.39 86,270
2022-02-16 $35.30 $35.52 $35.26 $35.48 $34.92 61,943
2022-02-15 $35.25 $35.47 $35.25 $35.45 $34.89 48,645
2022-02-14 $34.86 $34.93 $34.60 $34.84 $34.29 59,698
2022-02-11 $35.61 $35.69 $34.97 $35.06 $34.51 100,017
2022-02-10 $35.63 $35.91 $35.50 $35.61 $35.05 145,119
2022-02-09 $35.86 $36.01 $35.86 $36.01 $35.44 55,422
2022-02-08 $35.21 $35.46 $35.16 $35.44 $34.88 102,845
2022-02-07 $35.22 $35.42 $35.20 $35.29 $34.73 70,115
2022-02-04 $35.13 $35.34 $34.99 $35.14 $34.59 108,249
2022-02-03 $35.48 $35.53 $35.22 $35.25 $34.69 232,890
2022-02-02 $35.93 $35.99 $35.80 $35.96 $35.39 143,995
2022-02-01 $35.78 $35.86 $35.60 $35.84 $35.27 669,387
2022-01-31 $35.21 $35.63 $35.17 $35.60 $35.04 83,449
2022-01-28 $35.05 $35.38 $34.86 $35.35 $34.79 87,693
2022-01-27 $35.48 $35.58 $35.15 $35.28 $34.72 131,670
2022-01-26 $35.37 $35.38 $34.91 $35.01 $34.46 239,052
2022-01-25 $34.67 $34.96 $34.41 $34.77 $34.22 107,394
2022-01-24 $34.67 $34.98 $34.03 $34.98 $34.43 186,589
2022-01-21 $35.67 $35.71 $35.33 $35.36 $34.80 179,233
2022-01-20 $36.16 $36.31 $35.93 $35.94 $35.37 1,611,893
2022-01-19 $36.30 $36.32 $36.06 $36.07 $35.50 107,767
2022-01-18 $36.11 $36.20 $36.01 $36.09 $35.52 87,343
2022-01-14 $36.15 $36.32 $36.10 $36.27 $35.70 158,228
2022-01-13 $36.53 $36.53 $36.21 $36.22 $35.65 192,010
2022-01-12 $36.49 $36.54 $36.42 $36.49 $35.91 127,886
2022-01-11 $36.25 $36.45 $36.19 $36.45 $35.87 331,908
2022-01-10 $36.19 $36.23 $35.91 $36.20 $35.63 53,374
2022-01-07 $36.49 $36.53 $36.33 $36.52 $35.94 59,712
2022-01-06 $36.56 $36.60 $36.42 $36.54 $35.96 68,526
2022-01-05 $36.97 $37.00 $36.61 $36.61 $36.03 81,445
2022-01-04 $37.05 $37.05 $36.84 $36.98 $36.40 172,873
2022-01-03 $36.83 $36.91 $36.69 $36.87 $36.29 321,935
2021-12-31 $36.49 $36.52 $36.38 $36.38 $35.81 40,206
2021-12-30 $36.61 $36.64 $36.46 $36.48 $35.90 83,644
2021-12-29 $36.53 $36.61 $36.42 $36.54 $35.96 102,715
2021-12-28 $36.65 $36.71 $36.54 $36.63 $36.05 75,744
2021-12-27 $36.35 $36.57 $36.28 $36.57 $35.99 45,494
2021-12-23 $36.11 $36.26 $36.11 $36.19 $35.62 50,810
2021-12-22 $35.66 $36.03 $35.62 $36.01 $35.44 87,494
2021-12-21 $35.53 $35.75 $35.49 $35.75 $35.19 73,775
2021-12-20 $35.14 $35.30 $35.04 $35.30 $34.74 60,209
2021-12-17 $35.45 $35.58 $35.33 $35.36 $34.80 81,130
2021-12-16 $35.90 $35.94 $35.65 $35.72 $35.04 91,452
2021-12-15 $35.49 $35.81 $35.36 $35.81 $35.13 58,377
2021-12-14 $35.46 $35.56 $35.29 $35.43 $34.76 56,059
2021-12-13 $35.81 $35.82 $35.60 $35.62 $34.95 41,448
2021-12-10 $35.86 $35.93 $35.75 $35.83 $35.15 59,783
2021-12-09 $35.93 $35.94 $35.78 $35.78 $35.10 59,655
2021-12-08 $36.11 $36.13 $35.97 $36.04 $35.36 113,263
2021-12-07 $35.88 $36.14 $35.88 $36.06 $35.38 55,998
2021-12-06 $35.20 $35.38 $35.11 $35.33 $34.66 111,215
2021-12-03 $35.10 $35.15 $34.64 $34.82 $34.16 61,397
2021-12-02 $34.81 $35.13 $34.81 $35.04 $34.38 234,982
2021-12-01 $35.14 $35.45 $34.64 $34.71 $34.05 1,604,803
2021-11-30 $34.92 $35.03 $34.63 $34.73 $34.07 53,490
2021-11-29 $35.26 $35.26 $35.01 $35.15 $34.49 45,548
2021-11-26 $35.18 $35.21 $34.79 $34.90 $34.24 64,387
2021-11-24 $35.73 $36.01 $35.73 $36.01 $35.32 41,259
2021-11-23 $36.08 $36.17 $35.89 $36.06 $35.38 96,071
2021-11-22 $36.31 $36.42 $36.18 $36.18 $35.50 77,698
2021-11-19 $36.38 $36.39 $36.26 $36.28 $35.59 118,788
2021-11-18 $36.58 $36.58 $36.45 $36.56 $35.87 120,494
2021-11-17 $36.65 $36.66 $36.59 $36.62 $35.93 47,212
2021-11-16 $36.64 $36.69 $36.62 $36.63 $35.93 85,995
2021-11-15 $36.59 $36.61 $36.52 $36.58 $35.89 175,155
2021-11-12 $36.50 $36.54 $36.45 $36.51 $35.82 90,102
2021-11-11 $36.40 $36.45 $36.36 $36.42 $35.73 124,891
2021-11-10 $36.19 $36.29 $36.13 $36.18 $35.50 37,561
2021-11-09 $36.32 $36.36 $36.16 $36.21 $35.53 55,519
2021-11-08 $36.35 $36.35 $36.23 $36.26 $35.57 36,580
2021-11-05 $36.35 $36.36 $36.16 $36.29 $35.60 137,472
2021-11-04 $36.17 $36.25 $36.17 $36.25 $35.56 68,149
2021-11-03 $35.92 $36.19 $35.92 $36.19 $35.51 215,701
2021-11-02 $35.83 $35.95 $35.82 $35.92 $35.24 103,256
2021-11-01 $35.75 $35.88 $35.73 $35.88 $35.20 63,470
2021-10-29 $35.42 $35.66 $35.40 $35.65 $34.98 49,526
2021-10-28 $35.51 $35.60 $35.49 $35.59 $34.92 28,613
2021-10-27 $35.53 $35.55 $35.43 $35.43 $34.76 45,512
2021-10-26 $35.56 $35.60 $35.51 $35.54 $34.87 52,410
2021-10-25 $35.36 $35.39 $35.30 $35.35 $34.68 29,290
2021-10-22 $35.37 $35.44 $35.30 $35.42 $34.75 56,076
2021-10-21 $35.12 $35.27 $35.11 $35.27 $34.60 39,569
2021-10-20 $35.18 $35.22 $35.11 $35.18 $34.52 84,042
2021-10-19 $35.03 $35.12 $35.00 $35.11 $34.45 54,766
2021-10-18 $34.95 $35.04 $34.89 $35.01 $34.35 113,040
2021-10-15 $35.09 $35.20 $35.09 $35.19 $34.52 37,122
2021-10-14 $34.93 $35.01 $34.88 $35.01 $34.35 64,476
2021-10-13 $34.53 $34.67 $34.50 $34.65 $33.99 289,160
2021-10-12 $34.31 $34.42 $34.27 $34.33 $33.68 58,871
2021-10-11 $34.25 $34.37 $34.21 $34.22 $33.57 26,438
2021-10-08 $34.41 $34.43 $34.30 $34.34 $33.69 41,580
2021-10-07 $34.29 $34.45 $34.29 $34.36 $33.71 80,264
2021-10-06 $33.81 $34.10 $33.78 $34.10 $33.46 264,320
2021-10-05 $34.04 $34.27 $34.02 $34.20 $33.55 227,019
2021-10-04 $34.12 $34.17 $33.88 $33.96 $33.32 1,489,748
2021-10-01 $34.16 $34.32 $33.99 $34.24 $33.59 186,814
2021-09-30 $34.34 $34.35 $34.13 $34.16 $33.51 67,907
2021-09-29 $34.36 $34.39 $34.24 $34.30 $33.65 41,577
2021-09-28 $34.25 $34.25 $34.01 $34.13 $33.48 64,101
2021-09-27 $34.70 $34.77 $34.65 $34.75 $34.09 76,550
2021-09-24 $34.74 $34.87 $34.74 $34.81 $34.15 63,811
2021-09-23 $35.00 $35.11 $35.00 $35.10 $34.44 141,033
2021-09-22 $34.68 $34.89 $34.68 $34.76 $34.10 119,816
2021-09-21 $34.47 $34.54 $34.38 $34.38 $33.73 156,720
2021-09-20 $33.93 $34.10 $33.80 $34.04 $33.40 158,457
2021-09-17 $34.97 $34.97 $34.61 $34.68 $34.02 47,549
2021-09-16 $35.03 $35.12 $34.91 $35.09 $34.43 92,156
2021-09-15 $34.86 $34.93 $34.74 $34.91 $34.25 244,746
2021-09-14 $35.10 $35.12 $34.96 $34.99 $34.33 43,677
2021-09-13 $35.18 $35.18 $34.97 $35.05 $34.39 83,055
2021-09-10 $35.11 $35.11 $34.83 $34.84 $34.18 58,797
2021-09-09 $34.98 $35.14 $34.87 $34.91 $34.25 73,536
2021-09-08 $35.23 $35.31 $35.10 $35.13 $34.47 130,860
2021-09-07 $35.49 $35.53 $35.39 $35.42 $34.75 48,532
2021-09-03 $35.29 $35.38 $35.24 $35.36 $34.69 19,116
2021-09-02 $35.60 $35.61 $35.50 $35.53 $34.86 58,106
2021-09-01 $35.45 $35.55 $35.39 $35.49 $34.82 39,511
2021-08-31 $35.33 $35.33 $35.19 $35.31 $34.64 234,845
2021-08-30 $35.41 $35.47 $35.36 $35.43 $34.76 55,989
2021-08-27 $35.24 $35.42 $35.24 $35.41 $34.74 108,838
2021-08-26 $35.25 $35.32 $35.19 $35.21 $34.54 44,536
2021-08-25 $35.32 $35.33 $35.28 $35.30 $34.63 49,156
2021-08-24 $35.22 $35.35 $35.22 $35.30 $34.63 105,939
2021-08-23 $35.27 $35.37 $35.24 $35.31 $34.64 104,160
2021-08-20 $35.01 $35.22 $35.01 $35.22 $34.55 52,037
2021-08-19 $34.90 $35.14 $34.90 $35.08 $34.42 32,653
2021-08-18 $35.42 $35.50 $35.29 $35.29 $34.62 69,419
2021-08-17 $35.39 $35.49 $35.29 $35.44 $34.77 45,461
2021-08-16 $35.41 $35.53 $35.34 $35.53 $34.86 35,863
2021-08-13 $35.67 $35.67 $35.60 $35.67 $35.00 163,269
2021-08-12 $35.59 $35.63 $35.53 $35.62 $34.94 149,852
2021-08-11 $35.51 $35.55 $35.46 $35.54 $34.87 65,010
2021-08-10 $35.35 $35.40 $35.33 $35.40 $34.73 50,134
2021-08-09 $35.22 $35.27 $35.18 $35.24 $34.58 40,986
2021-08-06 $35.15 $35.19 $35.11 $35.17 $34.51 69,891
2021-08-05 $35.10 $35.14 $35.09 $35.12 $34.45 63,024
2021-08-04 $34.94 $35.04 $34.93 $34.99 $34.33 120,844
2021-08-03 $34.85 $34.93 $34.73 $34.92 $34.26 103,453
2021-08-02 $34.76 $34.80 $34.65 $34.66 $34.01 485,050
2021-07-30 $34.58 $34.66 $34.52 $34.56 $33.91 132,293
2021-07-29 $34.72 $34.73 $34.64 $34.65 $34.00 122,375
2021-07-28 $34.47 $34.54 $34.43 $34.50 $33.84 53,979
2021-07-27 $34.38 $34.42 $34.22 $34.42 $33.77 29,519
2021-07-26 $34.56 $34.58 $34.49 $34.58 $33.92 30,654
2021-07-23 $34.53 $34.64 $34.51 $34.58 $33.93 32,135
2021-07-22 $34.25 $34.29 $34.19 $34.25 $33.60 26,233
2021-07-21 $34.05 $34.22 $34.05 $34.20 $33.55 33,766
2021-07-20 $33.45 $33.74 $33.40 $33.71 $33.07 65,613
2021-07-19 $33.41 $33.45 $33.27 $33.42 $32.79 49,162
2021-07-16 $34.24 $34.24 $33.99 $34.03 $33.39 56,815
2021-07-15 $34.21 $34.28 $34.14 $34.21 $33.57 79,397
2021-07-14 $34.54 $34.56 $34.47 $34.48 $33.83 35,995
2021-07-13 $34.55 $34.58 $34.50 $34.56 $33.91 33,132
2021-07-12 $34.45 $34.59 $34.45 $34.57 $33.92 40,967
2021-07-09 $34.19 $34.38 $34.18 $34.36 $33.71 1,096,577
2021-07-08 $33.83 $34.02 $33.71 $33.97 $33.33 181,653
2021-07-07 $34.39 $34.53 $34.36 $34.53 $33.88 96,933
2021-07-06 $34.44 $34.44 $34.12 $34.23 $33.58 39,292
2021-07-02 $34.36 $34.36 $34.25 $34.36 $33.71 32,780
2021-07-01 $34.24 $34.40 $34.16 $34.40 $33.75 403,068
2021-06-30 $34.11 $34.21 $34.05 $34.11 $33.47 111,179
2021-06-29 $34.42 $34.42 $34.26 $34.34 $33.69 18,809
2021-06-28 $34.34 $34.34 $34.19 $34.25 $33.60 21,258
2021-06-25 $34.35 $34.45 $34.33 $34.44 $33.79 29,993
2021-06-24 $34.91 $34.96 $34.89 $34.95 $33.73 55,907
2021-06-23 $34.79 $34.79 $34.59 $34.60 $33.39 27,886
2021-06-22 $34.79 $34.86 $34.73 $34.80 $33.59 94,990
2021-06-21 $34.61 $34.85 $34.60 $34.85 $33.64 34,396
2021-06-18 $34.61 $34.64 $34.49 $34.54 $33.34 51,405
2021-06-17 $34.99 $35.10 $34.95 $35.07 $33.85 36,912
2021-06-16 $35.11 $35.16 $35.00 $35.10 $33.88 49,182
2021-06-15 $35.06 $35.09 $35.00 $35.08 $33.86 14,175
2021-06-14 $34.91 $35.01 $34.91 $35.01 $33.79 19,365
2021-06-11 $34.85 $34.97 $34.83 $34.97 $33.75 261,769
2021-06-10 $34.69 $34.73 $34.61 $34.68 $33.47 38,871
2021-06-09 $34.60 $34.67 $34.55 $34.64 $33.43 108,054
2021-06-08 $34.68 $34.68 $34.58 $34.63 $33.42 31,853
2021-06-07 $34.56 $34.61 $34.53 $34.58 $33.38 30,573
2021-06-04 $34.42 $34.51 $34.36 $34.46 $33.26 129,764
2021-06-03 $34.30 $34.39 $34.28 $34.36 $33.16 104,349
2021-06-02 $34.40 $34.42 $34.33 $34.38 $33.18 68,246
2021-06-01 $34.47 $34.48 $34.30 $34.33 $33.13 431,588
2021-05-28 $34.22 $34.27 $34.17 $34.17 $32.98 24,151
2021-05-27 $34.07 $34.13 $34.00 $34.06 $32.87 44,927
2021-05-26 $33.98 $34.04 $33.90 $34.01 $32.83 38,283
2021-05-25 $34.11 $34.12 $33.96 $33.98 $32.80 31,352
2021-05-24 $33.93 $34.08 $33.92 $34.05 $32.86 24,766
2021-05-21 $33.89 $33.95 $33.83 $33.90 $32.72 216,093
2021-05-20 $33.56 $33.80 $33.52 $33.76 $32.58 59,080
2021-05-19 $33.17 $33.44 $33.01 $33.41 $32.24 52,952
2021-05-18 $33.80 $33.80 $33.63 $33.63 $32.46 47,017
2021-05-17 $33.68 $33.78 $33.67 $33.78 $32.60 24,591
2021-05-14 $33.60 $33.86 $33.58 $33.86 $32.68 61,292
2021-05-13 $33.19 $33.42 $33.19 $33.38 $32.22 43,050
2021-05-12 $33.27 $33.41 $33.03 $33.11 $31.96 101,984
2021-05-11 $33.04 $33.28 $33.02 $33.21 $32.05 107,646
2021-05-10 $33.85 $33.85 $33.63 $33.63 $32.46 38,731
2021-05-07 $33.72 $33.94 $33.71 $33.93 $32.75 112,760
2021-05-06 $33.54 $33.72 $33.44 $33.71 $32.54 252,848
2021-05-05 $33.48 $33.61 $33.42 $33.59 $32.42 53,500
2021-05-04 $33.19 $33.29 $32.92 $33.06 $31.91 216,216
2021-05-03 $33.46 $33.54 $33.37 $33.54 $32.37 104,984
2021-04-30 $33.39 $33.44 $33.15 $33.24 $32.08 55,937
2021-04-29 $33.56 $33.56 $33.28 $33.43 $32.27 20,043
2021-04-28 $33.43 $33.52 $33.41 $33.43 $32.27 28,857
2021-04-27 $33.39 $33.47 $33.35 $33.45 $32.28 94,013
2021-04-26 $33.45 $33.49 $33.40 $33.44 $32.28 51,475
2021-04-23 $33.21 $33.43 $33.21 $33.37 $32.21 117,683
2021-04-22 $33.38 $33.42 $33.19 $33.24 $32.08 162,494
2021-04-21 $32.95 $33.30 $32.94 $33.29 $32.13 161,931
2021-04-20 $33.15 $33.15 $32.85 $32.97 $31.82 66,925
2021-04-19 $33.57 $33.57 $33.42 $33.47 $32.31 27,696
2021-04-16 $33.46 $33.64 $33.44 $33.64 $32.47 35,256
2021-04-15 $33.22 $33.31 $33.22 $33.31 $32.15 48,947
2021-04-14 $33.08 $33.12 $33.00 $33.02 $31.87 44,881
2021-04-13 $33.00 $33.09 $32.95 $33.07 $31.92 72,902
2021-04-12 $33.00 $33.05 $32.94 $33.01 $31.86 37,928
2021-04-09 $33.08 $33.19 $33.08 $33.19 $32.03 82,974
2021-04-08 $33.05 $33.13 $32.98 $33.10 $31.95 138,160
2021-04-07 $32.87 $32.97 $32.84 $32.95 $31.80 142,534
2021-04-06 $32.88 $32.89 $32.78 $32.86 $31.72 573,454
2021-04-05 $33.03 $33.27 $32.97 $33.20 $32.04 3,163,273
2021-04-01 $32.58 $32.81 $32.55 $32.75 $31.61 314,478
2021-03-31 $32.44 $32.49 $32.40 $32.42 $31.29 28,307
2021-03-30 $32.41 $32.51 $32.37 $32.49 $31.36 73,442
2021-03-29 $32.25 $32.39 $32.24 $32.37 $31.24 129,704
2021-03-26 $32.20 $32.40 $32.16 $32.40 $31.27 110,519
2021-03-25 $31.73 $32.09 $31.72 $32.08 $30.96 22,954
2021-03-24 $31.92 $31.99 $31.84 $31.84 $30.73 136,904
2021-03-23 $32.01 $32.04 $31.81 $31.85 $30.74 88,159
2021-03-22 $31.93 $32.05 $31.93 $31.99 $30.88 26,031
2021-03-19 $31.94 $32.02 $31.82 $31.97 $30.86 88,942
2021-03-18 $32.07 $32.23 $31.89 $31.94 $30.83 168,337
2021-03-17 $31.98 $32.17 $31.98 $32.13 $31.01 39,966
2021-03-16 $32.14 $32.14 $32.07 $32.11 $30.99 44,413
2021-03-15 $32.00 $32.02 $31.83 $32.02 $30.91 23,793
2021-03-12 $31.83 $32.06 $31.83 $32.06 $30.94 45,608
2021-03-11 $31.92 $31.97 $31.89 $31.94 $30.83 78,752
2021-03-10 $31.80 $31.85 $31.77 $31.83 $30.72 82,888
2021-03-09 $31.65 $31.73 $31.57 $31.66 $30.56 56,182
2021-03-08 $31.24 $31.54 $31.20 $31.39 $30.30 133,654
2021-03-05 $31.11 $31.25 $30.85 $31.22 $30.13 62,686
2021-03-04 $31.10 $31.21 $30.76 $30.91 $29.83 75,958
2021-03-03 $31.11 $31.19 $30.99 $31.00 $29.92 46,801
2021-03-02 $31.28 $31.29 $31.14 $31.16 $30.07 751,836
2021-03-01 $30.92 $31.13 $30.92 $31.12 $30.04 47,465
2021-02-26 $30.77 $30.77 $30.47 $30.59 $29.52 92,395
2021-02-25 $31.18 $31.22 $30.70 $30.71 $29.64 48,756
2021-02-24 $30.94 $31.20 $30.90 $31.17 $30.08 75,720
2021-02-23 $30.85 $31.02 $30.65 $30.96 $29.88 346,823
2021-02-22 $30.97 $31.08 $30.94 $30.95 $29.87 37,975
2021-02-19 $31.15 $31.20 $31.05 $31.07 $29.99 70,783
2021-02-18 $31.11 $31.11 $30.93 $31.08 $30.00 59,412
2021-02-17 $31.27 $31.35 $31.20 $31.31 $30.22 53,725
2021-02-16 $31.46 $31.51 $31.40 $31.43 $30.34 37,190
2021-02-12 $30.98 $31.17 $30.97 $31.17 $30.08 27,603
2021-02-11 $30.92 $30.95 $30.85 $30.95 $29.87 38,075
2021-02-10 $30.93 $30.96 $30.65 $30.76 $29.69 59,291
2021-02-09 $30.88 $30.94 $30.81 $30.89 $29.81 60,075
2021-02-08 $30.94 $30.99 $30.86 $30.89 $29.81 44,150
2021-02-05 $30.82 $30.84 $30.69 $30.82 $29.74 39,455
2021-02-04 $30.69 $30.84 $30.67 $30.84 $29.77 34,104
2021-02-03 $30.62 $30.71 $30.58 $30.68 $29.61 43,360
2021-02-02 $30.51 $30.65 $30.50 $30.65 $29.58 38,767
2021-02-01 $30.28 $30.33 $30.15 $30.33 $29.27 59,408
2021-01-29 $29.98 $30.09 $29.63 $29.72 $28.68 33,989
2021-01-28 $30.37 $30.51 $30.32 $30.39 $29.33 27,449
2021-01-27 $30.27 $30.49 $30.08 $30.20 $29.15 92,084
2021-01-26 $30.81 $30.85 $30.72 $30.80 $29.73 74,774
2021-01-25 $30.56 $30.73 $30.48 $30.73 $29.66 27,333
2021-01-22 $30.81 $30.92 $30.79 $30.86 $29.78 36,402
2021-01-21 $31.03 $31.06 $30.88 $31.02 $29.94 238,928
2021-01-20 $31.00 $31.06 $30.94 $31.06 $29.98 10,907
2021-01-19 $30.86 $30.92 $30.77 $30.88 $29.80 54,257
2021-01-15 $30.79 $30.84 $30.59 $30.75 $29.68 34,134
2021-01-14 $30.99 $31.12 $30.99 $31.04 $29.96 42,853
2021-01-13 $30.89 $30.94 $30.85 $30.89 $29.81 26,447
2021-01-12 $30.84 $30.92 $30.76 $30.90 $29.82 31,334
2021-01-11 $30.82 $30.97 $30.80 $30.95 $29.87 59,404
2021-01-08 $31.09 $31.21 $31.01 $31.21 $30.12 27,424
2021-01-07 $30.95 $31.04 $30.92 $31.02 $29.94 47,509
2021-01-06 $30.65 $30.97 $30.65 $30.75 $29.68 305,211
2021-01-05 $30.28 $30.50 $30.25 $30.45 $29.39 82,692
2021-01-04 $30.59 $30.61 $30.18 $30.30 $29.24 35,854
2020-12-31 $30.04 $30.06 $29.86 $29.92 $28.88 28,564
2020-12-30 $30.37 $30.41 $30.17 $30.21 $29.16 78,633
2020-12-29 $30.47 $30.50 $30.29 $30.34 $29.28 62,336
2020-12-28 $30.22 $30.32 $30.22 $30.24 $29.19 63,947
2020-12-24 $29.90 $30.05 $29.90 $30.00 $28.95 40,348
2020-12-23 $29.86 $29.99 $29.82 $29.98 $28.94 32,491
2020-12-22 $29.62 $29.73 $29.56 $29.72 $28.68 260,771
2020-12-21 $29.24 $29.60 $29.14 $29.60 $28.57 191,008
2020-12-18 $30.10 $30.11 $29.94 $30.02 $28.97 115,203
2020-12-17 $30.46 $30.52 $30.39 $30.40 $29.02 29,322
2020-12-16 $30.29 $30.38 $30.20 $30.38 $29.00 102,090
2020-12-15 $30.09 $30.25 $30.05 $30.24 $28.86 111,677
2020-12-14 $30.14 $30.21 $29.89 $29.98 $28.62 75,430
2020-12-11 $30.02 $30.10 $29.92 $30.09 $28.72 64,946
2020-12-10 $30.04 $30.26 $30.04 $30.15 $28.78 56,654
2020-12-09 $30.31 $30.32 $30.10 $30.23 $28.85 50,801
2020-12-08 $30.03 $30.24 $30.03 $30.24 $28.86 110,951
2020-12-07 $30.11 $30.17 $30.05 $30.11 $28.74 37,403
2020-12-04 $30.07 $30.24 $30.07 $30.22 $28.84 53,201
2020-12-03 $29.96 $30.04 $29.89 $29.95 $28.59 189,472
2020-12-02 $29.92 $30.07 $29.92 $30.03 $28.66 59,840
2020-12-01 $29.96 $30.03 $29.92 $30.03 $28.66 250,799
2020-11-30 $30.07 $30.08 $29.64 $29.64 $28.29 15,839
2020-11-27 $29.90 $30.08 $29.90 $30.08 $28.71 8,495
2020-11-25 $29.87 $30.00 $29.84 $29.96 $28.60 49,383
2020-11-24 $29.89 $30.02 $29.88 $30.02 $28.65 219,385
2020-11-23 $29.72 $29.78 $29.59 $29.68 $28.33 46,459
2020-11-20 $29.67 $29.76 $29.63 $29.70 $28.35 48,810
2020-11-19 $29.57 $29.72 $29.52 $29.70 $28.35 46,802
2020-11-18 $29.72 $29.78 $29.54 $29.54 $28.20 127,825
2020-11-17 $29.57 $29.74 $29.51 $29.69 $28.34 144,710
2020-11-16 $29.82 $29.82 $29.57 $29.75 $28.40 24,932
2020-11-13 $29.31 $29.51 $29.31 $29.50 $28.16 81,137
2020-11-12 $29.32 $29.41 $29.09 $29.14 $27.81 110,548
2020-11-11 $29.54 $29.59 $29.42 $29.51 $28.17 44,815
2020-11-10 $29.21 $29.33 $29.14 $29.22 $27.89 58,012
2020-11-09 $29.12 $29.16 $28.81 $28.82 $27.51 56,744
2020-11-06 $27.92 $27.96 $27.80 $27.80 $26.53 180,987
2020-11-05 $27.88 $27.95 $27.76 $27.84 $26.57 135,017
2020-11-04 $27.30 $27.65 $27.20 $27.43 $26.18 101,836
2020-11-03 $26.89 $27.18 $26.87 $27.06 $25.83 45,572
2020-11-02 $26.41 $26.50 $26.30 $26.46 $25.26 63,363
2020-10-30 $25.98 $26.05 $25.83 $26.02 $24.84 54,786
2020-10-29 $25.92 $26.21 $25.79 $26.12 $24.93 138,670
2020-10-28 $26.06 $26.13 $25.82 $25.87 $24.69 57,664
2020-10-27 $26.95 $26.99 $26.69 $26.71 $25.49 67,467
2020-10-26 $27.29 $27.31 $26.94 $27.11 $25.88 84,024
2020-10-23 $27.65 $27.65 $27.50 $27.65 $26.39 46,286
2020-10-22 $27.30 $27.48 $27.25 $27.43 $26.18 70,258
2020-10-21 $27.54 $27.59 $27.30 $27.31 $26.07 104,027
2020-10-20 $27.89 $27.94 $27.75 $27.76 $26.50 73,389
2020-10-19 $27.93 $27.93 $27.65 $27.65 $26.39 23,631
2020-10-16 $27.84 $28.02 $27.82 $27.91 $26.64 87,473
2020-10-15 $27.44 $27.73 $27.44 $27.69 $26.43 58,246
2020-10-14 $28.17 $28.20 $27.98 $28.01 $26.74 51,956
2020-10-13 $28.15 $28.21 $28.09 $28.14 $26.86 72,719
2020-10-12 $28.28 $28.41 $28.28 $28.37 $27.08 17,076
2020-10-09 $28.20 $28.26 $28.13 $28.18 $26.90 69,738
2020-10-08 $28.07 $28.14 $27.95 $28.14 $26.86 178,754
2020-10-07 $27.80 $27.88 $27.77 $27.86 $26.59 24,353
2020-10-06 $27.92 $27.95 $27.62 $27.65 $26.39 31,935
2020-10-05 $27.76 $27.97 $27.75 $27.97 $26.70 86,507
2020-10-02 $27.28 $27.66 $27.28 $27.62 $26.36 42,675
2020-10-01 $27.58 $27.65 $27.45 $27.56 $26.31 249,657
2020-09-30 $27.58 $27.68 $27.37 $27.44 $26.19 54,324
2020-09-29 $27.62 $27.69 $27.50 $27.54 $26.29 24,902
2020-09-28 $27.69 $27.73 $27.63 $27.67 $26.41 56,285
2020-09-25 $27.05 $27.42 $27.01 $27.39 $26.14 56,169
2020-09-24 $27.25 $27.37 $27.10 $27.23 $25.99 137,072
2020-09-23 $27.63 $27.64 $27.22 $27.24 $26.00 72,234
2020-09-22 $27.46 $27.52 $27.25 $27.47 $26.22 66,308
2020-09-21 $27.48 $27.48 $27.17 $27.45 $26.20 33,704
2020-09-18 $28.18 $28.19 $27.98 $28.04 $26.76 35,190
2020-09-17 $28.15 $28.31 $28.14 $28.29 $27.00 85,757
2020-09-16 $28.27 $28.42 $28.27 $28.27 $26.98 45,086
2020-09-15 $28.37 $28.38 $28.21 $28.25 $26.96 46,488
2020-09-14 $28.17 $28.18 $28.05 $28.05 $26.77 104,818
2020-09-11 $28.06 $28.18 $27.90 $28.01 $26.74 59,885
2020-09-10 $28.12 $28.16 $27.81 $27.84 $26.57 28,236
2020-09-09 $28.07 $28.23 $28.03 $28.08 $26.80 50,636
2020-09-08 $27.48 $27.75 $27.44 $27.53 $26.28 43,010
2020-09-04 $27.83 $27.88 $27.34 $27.67 $26.41 80,200
2020-09-03 $28.22 $28.27 $27.44 $27.53 $26.28 137,231
2020-09-02 $28.10 $28.28 $28.00 $28.22 $26.94 173,106
2020-09-01 $27.57 $27.72 $27.48 $27.67 $26.41 127,855
2020-08-31 $27.85 $27.88 $27.62 $27.64 $26.38 131,063
2020-08-28 $27.96 $27.99 $27.87 $27.99 $26.72 48,709
2020-08-27 $28.22 $28.23 $27.94 $28.00 $26.73 202,743
2020-08-26 $28.15 $28.30 $28.10 $28.25 $26.96 39,081
2020-08-25 $28.27 $28.28 $27.97 $28.12 $26.84 238,823
2020-08-24 $28.17 $28.17 $28.06 $28.15 $26.87 47,507
2020-08-21 $27.55 $27.76 $27.53 $27.75 $26.49 43,226
2020-08-20 $27.69 $27.83 $27.69 $27.79 $26.53 55,764
2020-08-19 $27.96 $28.07 $27.92 $27.92 $26.65 104,517
2020-08-18 $28.02 $28.02 $27.81 $27.81 $26.54 127,644
2020-08-17 $28.01 $28.03 $27.96 $27.99 $26.72 580,364
2020-08-14 $27.88 $27.91 $27.78 $27.88 $26.61 21,395
2020-08-13 $28.27 $28.30 $28.14 $28.21 $26.93 119,666
2020-08-12 $28.26 $28.45 $28.26 $28.39 $27.10 61,923
2020-08-11 $28.09 $28.14 $27.82 $27.82 $26.55 110,135
2020-08-10 $27.65 $27.72 $27.54 $27.68 $26.42 24,957
2020-08-07 $27.44 $27.57 $27.44 $27.57 $26.32 47,698
2020-08-06 $27.41 $27.61 $27.34 $27.60 $26.34 63,561
2020-08-05 $27.67 $27.70 $27.49 $27.52 $26.27 159,595
2020-08-04 $27.38 $27.57 $27.34 $27.52 $26.27 46,433
2020-08-03 $27.47 $27.61 $27.40 $27.50 $26.25 53,077
2020-07-31 $27.45 $27.45 $26.71 $26.94 $25.71 69,267
2020-07-30 $27.31 $27.52 $27.02 $27.44 $26.19 82,315
2020-07-29 $27.93 $28.07 $27.87 $28.03 $26.75 38,344
2020-07-28 $27.82 $27.96 $27.79 $27.82 $26.55 23,261
2020-07-27 $27.94 $28.01 $27.87 $28.00 $26.73 99,015
2020-07-24 $27.91 $27.99 $27.81 $27.87 $26.60 80,805
2020-07-23 $28.52 $28.52 $28.13 $28.22 $26.94 46,247
2020-07-22 $28.46 $28.54 $28.35 $28.48 $27.18 37,538
2020-07-21 $28.75 $28.78 $28.41 $28.47 $27.17 112,307
2020-07-20 $28.54 $28.63 $28.40 $28.60 $27.30 25,579
2020-07-17 $28.37 $28.51 $28.31 $28.47 $27.17 79,177
2020-07-16 $28.36 $28.45 $28.31 $28.38 $27.09 32,663
2020-07-15 $28.42 $28.59 $28.35 $28.40 $27.11 367,240
2020-07-14 $27.75 $28.17 $27.75 $28.15 $26.87 66,900
2020-07-13 $28.09 $28.19 $27.69 $27.69 $26.43 129,095
2020-07-10 $27.68 $27.92 $27.63 $27.89 $26.62 55,486
2020-07-09 $27.85 $27.89 $27.46 $27.67 $26.41 82,273
2020-07-08 $27.80 $27.98 $27.72 $27.93 $26.66 29,692
2020-07-07 $27.93 $28.01 $27.76 $27.79 $26.53 30,846
2020-07-06 $28.10 $28.21 $27.96 $28.21 $26.93 56,282
2020-07-02 $27.90 $28.00 $27.78 $27.80 $26.53 68,530
2020-07-01 $27.39 $27.56 $27.34 $27.53 $26.28 228,295
2020-06-30 $27.24 $27.56 $27.24 $27.56 $26.31 153,647
2020-06-29 $27.31 $27.51 $27.26 $27.47 $26.22 169,067
2020-06-26 $27.55 $27.58 $27.17 $27.21 $25.97 38,764
2020-06-25 $27.56 $28.04 $27.46 $27.94 $26.29 29,035
2020-06-24 $27.85 $27.88 $27.40 $27.56 $25.93 49,612
2020-06-23 $28.30 $28.38 $28.14 $28.14 $26.48 190,321
2020-06-22 $27.91 $28.11 $27.81 $28.08 $26.42 18,704
2020-06-19 $28.33 $28.33 $27.81 $27.85 $26.20 249,651
2020-06-18 $27.82 $28.02 $27.75 $27.91 $26.26 34,708
2020-06-17 $28.13 $28.20 $27.98 $28.03 $26.37 176,080
2020-06-16 $28.05 $28.10 $27.78 $27.88 $26.23 111,576
2020-06-15 $26.94 $27.50 $26.80 $27.47 $25.84 53,158
2020-06-12 $27.55 $27.57 $27.01 $27.38 $25.76 118,913
2020-06-11 $27.46 $27.54 $26.67 $26.69 $25.11 145,532
2020-06-10 $28.44 $28.44 $28.13 $28.18 $26.51 209,883
2020-06-09 $28.38 $28.51 $28.30 $28.42 $26.74 387,545
2020-06-08 $28.80 $28.98 $28.58 $28.91 $27.20 43,157
2020-06-05 $28.74 $28.85 $28.59 $28.62 $26.93 89,633
2020-06-04 $28.11 $28.30 $28.01 $28.09 $26.43 115,117
2020-06-03 $28.09 $28.44 $28.06 $28.39 $26.71 181,731
2020-06-02 $27.57 $27.72 $27.52 $27.67 $26.03 220,871
2020-06-01 $27.11 $27.49 $27.11 $27.48 $25.85 453,694
2020-05-29 $26.99 $27.09 $26.73 $27.08 $25.48 25,722
2020-05-28 $27.25 $27.38 $27.08 $27.11 $25.51 73,742
2020-05-27 $26.99 $27.00 $26.70 $26.96 $25.37 118,694
2020-05-26 $26.69 $26.77 $26.56 $26.57 $25.00 62,153
2020-05-22 $26.02 $26.20 $25.95 $26.12 $24.57 115,036
2020-05-21 $26.31 $26.33 $26.01 $26.15 $24.60 121,877
2020-05-20 $26.14 $26.32 $26.14 $26.25 $24.70 92,023
2020-05-19 $26.03 $26.05 $25.76 $25.85 $24.32 82,545
2020-05-18 $25.93 $26.33 $25.92 $26.20 $24.65 89,758
2020-05-15 $25.18 $25.31 $25.05 $25.28 $23.78 110,599
2020-05-14 $24.89 $25.29 $24.66 $25.20 $23.71 74,269
2020-05-13 $25.71 $25.71 $25.22 $25.45 $23.94 107,417
2020-05-12 $26.00 $26.09 $25.66 $25.70 $24.18 76,230
2020-05-11 $25.83 $26.05 $25.70 $25.97 $24.43 46,906
2020-05-08 $26.01 $26.09 $25.90 $26.06 $24.52 67,307
2020-05-07 $25.74 $25.86 $25.59 $25.73 $24.21 132,483
2020-05-06 $25.63 $25.63 $25.31 $25.37 $23.87 55,259
2020-05-05 $25.50 $25.60 $25.28 $25.34 $23.84 413,594
2020-05-04 $25.14 $25.29 $25.02 $25.26 $23.77 103,613
2020-05-01 $25.35 $25.46 $25.07 $25.18 $23.69 199,219
2020-04-30 $26.10 $26.10 $25.65 $25.70 $24.18 131,205
2020-04-29 $26.27 $26.58 $26.27 $26.42 $24.86 120,887
2020-04-28 $26.07 $26.14 $25.76 $25.82 $24.29 248,451
2020-04-27 $25.43 $25.72 $25.40 $25.64 $24.12 188,490
2020-04-24 $25.30 $25.41 $25.06 $25.30 $23.80 96,430
2020-04-23 $25.20 $25.51 $25.01 $25.10 $23.62 84,257
2020-04-22 $25.13 $25.27 $25.03 $25.17 $23.68 293,714
2020-04-21 $24.91 $25.07 $24.65 $24.75 $23.29 157,075
2020-04-20 $25.22 $25.60 $25.14 $25.20 $23.71 110,880
2020-04-17 $25.40 $25.54 $25.17 $25.54 $24.03 435,295
2020-04-16 $24.82 $24.82 $24.55 $24.77 $23.30 75,853
2020-04-15 $24.78 $24.78 $24.47 $24.57 $23.12 114,346
2020-04-14 $25.40 $25.63 $25.28 $25.35 $23.85 125,224
2020-04-13 $25.27 $25.29 $24.96 $25.17 $23.68 69,211
2020-04-09 $25.28 $25.54 $25.14 $25.41 $23.91 176,151
2020-04-08 $24.77 $25.09 $24.64 $24.97 $23.49 161,711
2020-04-07 $25.23 $25.34 $24.56 $24.61 $23.15 317,226
2020-04-06 $24.35 $24.83 $24.31 $24.69 $23.23 242,968
2020-04-03 $23.71 $23.82 $23.42 $23.60 $22.20 497,496
2020-04-02 $23.51 $24.09 $23.46 $23.88 $22.47 243,745
2020-04-01 $23.63 $23.91 $23.28 $23.28 $21.90 407,203
2020-03-31 $24.31 $24.49 $24.01 $24.20 $22.77 121,221
2020-03-30 $23.81 $24.34 $23.70 $24.34 $22.90 123,851
2020-03-27 $23.80 $24.04 $23.53 $23.63 $22.23 393,692
2020-03-26 $24.07 $24.88 $24.03 $24.70 $23.24 358,527
2020-03-25 $23.79 $24.61 $23.50 $24.06 $22.64 509,571
2020-03-24 $23.04 $23.71 $22.93 $23.51 $22.12 409,087
2020-03-23 $22.22 $22.35 $21.80 $22.01 $20.71 285,581
2020-03-20 $22.96 $22.96 $22.03 $22.20 $20.89 372,816
2020-03-19 $21.62 $22.91 $21.54 $22.34 $21.02 356,466
2020-03-18 $21.31 $21.96 $21.16 $21.43 $20.16 326,894
2020-03-17 $21.71 $22.53 $21.37 $22.40 $21.07 274,597
2020-03-16 $20.71 $21.89 $20.49 $21.04 $19.80 370,379
2020-03-13 $23.87 $24.08 $22.44 $23.90 $22.49 264,853
2020-03-12 $23.04 $23.12 $22.12 $22.13 $20.82 461,824
2020-03-11 $25.49 $25.49 $24.58 $24.81 $23.34 567,192
2020-03-10 $26.16 $26.28 $25.17 $26.24 $24.69 319,767
2020-03-09 $25.43 $26.02 $24.79 $24.81 $23.34 167,636
2020-03-06 $27.53 $27.86 $27.35 $27.63 $26.00 216,057
2020-03-05 $28.56 $28.79 $28.23 $28.35 $26.67 384,361
2020-03-04 $29.20 $29.53 $28.91 $29.48 $27.74 480,285
2020-03-03 $29.08 $29.30 $28.23 $28.39 $26.71 640,029
2020-03-02 $28.38 $28.83 $28.07 $28.76 $27.06 1,197,836
2020-02-28 $28.07 $28.50 $27.81 $28.44 $26.76 746,821
2020-02-27 $29.10 $29.44 $28.64 $28.64 $26.95 352,438
2020-02-26 $29.98 $30.20 $29.69 $29.75 $27.99 615,030
2020-02-25 $30.44 $30.44 $29.64 $29.65 $27.90 393,664
2020-02-24 $30.46 $30.67 $30.42 $30.46 $28.66 325,633
2020-02-21 $31.88 $31.90 $31.63 $31.76 $29.88 203,762
2020-02-20 $32.07 $32.13 $31.88 $32.04 $30.14 246,946
2020-02-19 $32.10 $32.18 $32.07 $32.12 $30.22 402,458
2020-02-18 $31.87 $31.96 $31.83 $31.96 $30.07 107,781
2020-02-14 $31.96 $31.96 $31.85 $31.94 $30.05 103,065
2020-02-13 $31.85 $31.97 $31.76 $31.90 $30.01 152,771
2020-02-12 $32.00 $32.13 $32.00 $32.10 $30.20 147,096
2020-02-11 $31.83 $31.94 $31.82 $31.90 $30.01 96,871
2020-02-10 $31.51 $31.73 $31.51 $31.72 $29.84 51,511
2020-02-07 $31.59 $31.67 $31.56 $31.59 $29.72 893,446
2020-02-06 $31.70 $31.80 $31.67 $31.80 $29.92 74,277
2020-02-05 $31.67 $31.69 $31.54 $31.67 $29.80 353,533
2020-02-04 $31.20 $31.24 $31.14 $31.18 $29.34 656,673
2020-02-03 $30.64 $30.84 $30.64 $30.73 $28.91 173,693
2020-01-31 $30.84 $30.84 $30.40 $30.51 $28.71 103,691
2020-01-30 $30.95 $31.18 $30.88 $31.16 $29.32 109,636
2020-01-29 $31.38 $31.38 $31.21 $31.28 $29.43 171,171
2020-01-28 $31.06 $31.22 $31.02 $31.19 $29.34 1,362,531
2020-01-27 $30.91 $30.99 $30.83 $30.86 $29.03 293,287
2020-01-24 $31.70 $31.70 $31.40 $31.47 $29.61 175,548
2020-01-23 $31.42 $31.49 $31.28 $31.47 $29.61 137,442
2020-01-22 $31.58 $31.64 $31.49 $31.51 $29.65 1,206,128
2020-01-21 $31.63 $31.66 $31.55 $31.57 $29.70 87,750
2020-01-17 $31.70 $31.79 $31.70 $31.78 $29.90 1,098,398
2020-01-16 $31.41 $31.53 $31.38 $31.51 $29.65 307,618
2020-01-15 $31.30 $31.43 $31.30 $31.36 $29.50 166,365
2020-01-14 $31.37 $31.44 $31.36 $31.43 $29.57 204,722
2020-01-13 $31.33 $31.42 $31.26 $31.40 $29.54 252,529
2020-01-10 $31.37 $31.43 $31.23 $31.27 $29.42 1,011,188
2020-01-09 $31.46 $31.46 $31.35 $31.44 $29.58 66,196
2020-01-08 $31.14 $31.44 $31.14 $31.33 $29.48 85,554
2020-01-07 $31.28 $31.28 $31.16 $31.20 $29.35 157,642
2020-01-06 $31.05 $31.26 $31.05 $31.26 $29.41 165,930
2020-01-03 $31.21 $31.35 $31.20 $31.24 $29.39 109,381
2020-01-02 $31.42 $31.53 $31.39 $31.53 $29.66 261,994
2019-12-31 $30.99 $31.14 $30.86 $31.13 $29.29 78,522
2019-12-30 $31.27 $31.28 $31.04 $31.07 $29.23 281,648
2019-12-27 $31.46 $31.46 $31.29 $31.31 $29.46 818,168
2019-12-26 $31.32 $31.47 $31.32 $31.42 $29.56 85,373
2019-12-24 $31.42 $31.44 $31.33 $31.36 $29.50 63,184
2019-12-23 $31.34 $31.38 $31.34 $31.38 $29.52 127,402
2019-12-20 $31.26 $31.31 $31.22 $31.28 $29.43 174,322
2019-12-19 $31.04 $31.10 $31.00 $31.10 $29.26 233,103
2019-12-18 $31.09 $31.09 $31.00 $31.04 $29.20 104,416
2019-12-17 $31.25 $31.32 $31.23 $31.27 $29.19 154,665
2019-12-16 $31.31 $31.40 $31.30 $31.33 $29.25 233,771
2019-12-13 $30.92 $31.06 $30.86 $30.95 $28.89 192,848
2019-12-12 $30.49 $30.81 $30.49 $30.75 $28.71 122,689
2019-12-11 $30.44 $30.54 $30.44 $30.51 $28.48 149,725
2019-12-10 $30.42 $30.49 $30.34 $30.45 $28.43 137,875
2019-12-09 $30.55 $30.60 $30.47 $30.47 $28.45 66,505
2019-12-06 $30.60 $30.62 $30.56 $30.62 $28.59 120,598
2019-12-05 $30.38 $30.38 $30.22 $30.27 $28.26 235,687
2019-12-04 $30.23 $30.39 $30.23 $30.36 $28.34 1,240,059
2019-12-03 $30.04 $30.18 $29.92 $30.18 $28.17 259,428
2019-12-02 $30.63 $30.63 $30.27 $30.35 $28.33 233,015
2019-11-29 $30.81 $30.82 $30.71 $30.72 $28.68 29,106
2019-11-27 $30.89 $30.93 $30.89 $30.92 $28.87 159,874
2019-11-26 $30.86 $30.89 $30.84 $30.85 $28.80 59,525
2019-11-25 $30.77 $30.84 $30.77 $30.84 $28.79 79,295
2019-11-22 $30.62 $30.63 $30.55 $30.61 $28.58 59,759
2019-11-21 $30.39 $30.47 $30.31 $30.43 $28.41 123,789
2019-11-20 $30.47 $30.52 $30.34 $30.41 $28.39 135,091
2019-11-19 $30.80 $30.80 $30.57 $30.62 $28.59 333,650
2019-11-18 $30.55 $30.65 $30.53 $30.63 $28.59 97,217
2019-11-15 $30.57 $30.65 $30.55 $30.64 $28.60 56,423
2019-11-14 $30.51 $30.58 $30.45 $30.55 $28.52 201,079
2019-11-13 $30.60 $30.67 $30.57 $30.62 $28.59 145,440
2019-11-12 $30.68 $30.77 $30.66 $30.71 $28.67 71,448
2019-11-11 $30.53 $30.66 $30.53 $30.64 $28.60 45,377
2019-11-08 $30.67 $30.76 $30.58 $30.76 $28.72 46,341
2019-11-07 $30.74 $30.75 $30.66 $30.70 $28.66 185,528
2019-11-06 $30.58 $30.66 $30.54 $30.59 $28.56 155,132
2019-11-05 $30.54 $30.59 $30.52 $30.54 $28.51 1,337,928
2019-11-04 $30.56 $30.59 $30.50 $30.54 $28.51 83,516
2019-11-01 $30.20 $30.26 $30.19 $30.25 $28.24 164,663
2019-10-31 $30.08 $30.10 $29.98 $30.07 $28.07 279,426
2019-10-30 $30.16 $30.28 $30.02 $30.28 $28.27 75,977
2019-10-29 $30.08 $30.20 $30.08 $30.20 $28.19 44,675
2019-10-28 $30.22 $30.26 $30.19 $30.21 $28.20 158,037
2019-10-25 $30.05 $30.16 $30.03 $30.16 $28.16 94,748
2019-10-24 $30.02 $30.11 $30.02 $30.11 $28.11 2,050,249
2019-10-23 $29.79 $29.94 $29.79 $29.89 $27.90 2,232,446
2019-10-22 $29.81 $29.85 $29.71 $29.73 $27.75 155,044
2019-10-21 $29.76 $29.78 $29.72 $29.76 $27.78 54,038
2019-10-18 $29.63 $29.69 $29.53 $29.59 $27.62 71,291
2019-10-17 $29.82 $29.82 $29.64 $29.69 $27.72 245,096
2019-10-16 $29.73 $29.77 $29.67 $29.71 $27.74 128,909
2019-10-15 $29.63 $29.83 $29.63 $29.75 $27.77 289,120
2019-10-14 $29.52 $29.58 $29.45 $29.57 $27.60 441,372
2019-10-11 $29.54 $29.68 $29.50 $29.54 $27.58 201,619
2019-10-10 $29.04 $29.28 $29.02 $29.14 $27.20 209,137
2019-10-09 $29.04 $29.14 $28.99 $29.10 $27.17 88,127
2019-10-08 $28.91 $29.03 $28.85 $28.87 $26.95 153,051
2019-10-07 $29.07 $29.25 $29.07 $29.12 $27.18 102,370
2019-10-04 $28.87 $29.06 $28.84 $29.05 $27.12 94,423
2019-10-03 $28.67 $28.85 $28.42 $28.85 $26.93 190,812
2019-10-02 $28.98 $28.99 $28.63 $28.68 $26.77 160,688
2019-10-01 $29.80 $29.80 $29.40 $29.44 $27.48 415,808
2019-09-30 $29.74 $29.85 $29.74 $29.83 $27.85 141,533
2019-09-27 $29.70 $29.75 $29.58 $29.65 $27.68 125,855
2019-09-26 $29.57 $29.68 $29.56 $29.67 $27.70 142,269
2019-09-25 $29.26 $29.45 $29.20 $29.41 $27.46 50,687
2019-09-24 $29.57 $29.58 $29.34 $29.37 $27.42 77,589
2019-09-23 $29.55 $29.62 $29.51 $29.62 $27.65 92,025
2019-09-20 $29.77 $29.84 $29.63 $29.63 $27.66 90,374
2019-09-19 $29.69 $29.75 $29.64 $29.64 $27.67 22,335
2019-09-18 $29.56 $29.63 $29.50 $29.61 $27.64 97,962
2019-09-17 $29.48 $29.57 $29.48 $29.54 $27.58 140,979
2019-09-16 $29.58 $29.63 $29.52 $29.52 $27.56 126,242
2019-09-13 $29.70 $29.78 $29.66 $29.66 $27.69 65,259
2019-09-12 $29.64 $29.74 $29.52 $29.72 $27.74 171,875
2019-09-11 $29.52 $29.63 $29.52 $29.61 $27.64 88,172
2019-09-10 $29.29 $29.47 $29.26 $29.42 $27.46 281,981
2019-09-09 $29.38 $29.38 $29.28 $29.36 $27.41 122,012
2019-09-06 $29.35 $29.45 $29.34 $29.39 $27.44 158,120
2019-09-05 $29.28 $29.35 $29.26 $29.30 $27.35 349,217
2019-09-04 $29.13 $29.19 $29.10 $29.19 $27.25 139,066
2019-09-03 $28.93 $28.96 $28.81 $28.96 $27.04 410,170
2019-08-30 $28.95 $28.97 $28.82 $28.96 $27.04 75,760
2019-08-29 $28.70 $28.74 $28.56 $28.69 $26.78 187,656
2019-08-28 $28.23 $28.41 $28.15 $28.35 $26.47 64,355
2019-08-27 $28.42 $28.44 $28.29 $28.29 $26.41 110,572
2019-08-26 $28.32 $28.32 $28.15 $28.31 $26.43 153,560
2019-08-23 $28.46 $28.58 $27.98 $28.01 $26.15 887,723
2019-08-22 $28.55 $28.59 $28.39 $28.47 $26.58 92,461
2019-08-21 $28.64 $28.66 $28.56 $28.60 $26.70 189,676
2019-08-20 $28.40 $28.40 $28.21 $28.22 $26.34 185,415
2019-08-19 $28.52 $28.52 $28.42 $28.42 $26.53 82,243
2019-08-16 $28.02 $28.19 $28.00 $28.16 $26.29 229,207
2019-08-15 $27.76 $27.88 $27.66 $27.82 $25.97 1,140,573
2019-08-14 $27.96 $27.99 $27.78 $27.79 $25.94 1,412,402
2019-08-13 $28.11 $28.58 $28.06 $28.52 $26.62 464,969
2019-08-12 $28.34 $28.43 $28.16 $28.20 $26.33 921,452
2019-08-09 $28.50 $28.54 $28.35 $28.47 $26.58 190,829
2019-08-08 $28.50 $28.65 $28.44 $28.57 $26.67 328,987
2019-08-07 $28.00 $28.32 $27.92 $28.29 $26.41 398,543
2019-08-06 $28.23 $28.27 $27.99 $28.12 $26.25 600,627
2019-08-05 $28.27 $28.27 $27.87 $27.99 $26.13 921,770
2019-08-02 $29.03 $29.03 $28.71 $28.83 $26.91 1,713,186
2019-08-01 $29.35 $29.52 $29.06 $29.12 $27.18 211,618
2019-07-31 $29.29 $29.39 $29.12 $29.27 $27.32 195,907
2019-07-30 $29.33 $29.36 $29.26 $29.32 $27.37 114,991
2019-07-29 $29.77 $29.77 $29.70 $29.72 $27.74 53,571
2019-07-26 $29.52 $29.61 $29.52 $29.57 $27.60 171,925
2019-07-25 $29.47 $29.53 $29.31 $29.34 $27.39 339,287
2019-07-24 $29.51 $29.65 $29.51 $29.65 $27.68 126,991
2019-07-23 $29.63 $29.66 $29.58 $29.65 $27.68 114,781
2019-07-22 $29.32 $29.36 $29.28 $29.36 $27.41 101,856
2019-07-19 $29.29 $29.33 $29.23 $29.27 $27.32 101,817
2019-07-18 $29.30 $29.34 $29.23 $29.30 $27.35 223,568
2019-07-17 $29.52 $29.52 $29.32 $29.32 $27.37 137,350
2019-07-16 $29.44 $29.53 $29.42 $29.42 $27.46 197,215
2019-07-15 $29.36 $29.42 $29.34 $29.37 $27.42 73,504
2019-07-12 $29.33 $29.33 $29.23 $29.27 $27.32 128,523
2019-07-11 $29.41 $29.42 $29.27 $29.34 $27.39 111,310
2019-07-10 $29.48 $29.52 $29.37 $29.40 $27.45 453,702
2019-07-09 $29.35 $29.45 $29.34 $29.45 $27.49 157,011
2019-07-08 $29.50 $29.54 $29.45 $29.52 $27.56 157,886
2019-07-05 $29.58 $29.60 $29.47 $29.59 $27.62 327,422
2019-07-03 $29.68 $29.76 $29.68 $29.72 $27.74 643,788
2019-07-02 $29.44 $29.53 $29.43 $29.53 $27.57 843,418
2019-07-01 $29.45 $29.45 $29.34 $29.39 $27.44 244,758
2019-06-28 $29.04 $29.15 $29.03 $29.10 $27.17 114,861
2019-06-27 $29.54 $29.60 $29.53 $29.56 $27.02 54,827
2019-06-26 $29.60 $29.61 $29.52 $29.52 $26.98 86,421
2019-06-25 $29.63 $29.63 $29.47 $29.49 $26.96 197,902
2019-06-24 $29.68 $29.69 $29.58 $29.58 $27.04 116,914
2019-06-21 $29.67 $29.71 $29.56 $29.56 $27.02 131,085
2019-06-20 $29.88 $29.88 $29.71 $29.78 $27.22 209,918
2019-06-19 $29.71 $29.74 $29.64 $29.72 $27.17 268,543
2019-06-18 $29.58 $29.74 $29.58 $29.72 $27.17 288,551
2019-06-17 $29.20 $29.30 $29.17 $29.22 $26.71 43,263
2019-06-14 $29.20 $29.26 $29.14 $29.26 $26.75 142,058
2019-06-13 $29.34 $29.38 $29.27 $29.31 $26.79 87,515
2019-06-12 $29.26 $29.34 $29.26 $29.26 $26.75 353,819
2019-06-11 $29.47 $29.47 $29.27 $29.33 $26.81 317,123
2019-06-10 $29.16 $29.27 $29.16 $29.17 $26.66 247,816
2019-06-07 $29.02 $29.14 $29.02 $29.08 $26.58 138,991
2019-06-06 $28.86 $28.88 $28.70 $28.82 $26.34 293,457
2019-06-05 $28.78 $28.79 $28.65 $28.78 $26.31 1,485,762
2019-06-04 $28.67 $28.69 $28.58 $28.68 $26.22 417,828
2019-06-03 $28.40 $28.50 $28.28 $28.36 $25.92 431,935
2019-05-31 $28.34 $28.37 $28.23 $28.32 $25.89 180,504
2019-05-30 $28.58 $28.67 $28.56 $28.66 $26.20 313,900
2019-05-29 $28.43 $28.52 $28.38 $28.52 $26.07 553,873
2019-05-28 $28.88 $28.95 $28.71 $28.72 $26.25 631,327
2019-05-24 $28.91 $28.91 $28.81 $28.88 $26.40 154,184
2019-05-23 $28.70 $28.70 $28.58 $28.67 $26.21 4,722,917
2019-05-22 $28.92 $29.05 $28.92 $28.99 $26.50 232,715
2019-05-21 $29.01 $29.05 $28.95 $29.05 $26.55 82,337
2019-05-20 $28.81 $28.90 $28.74 $28.83 $26.35 176,593
2019-05-17 $28.98 $29.14 $28.98 $29.02 $26.53 188,148
2019-05-16 $28.92 $29.20 $28.92 $29.12 $26.62 179,712
2019-05-15 $28.44 $28.83 $28.44 $28.78 $26.31 214,879
2019-05-14 $28.49 $28.67 $28.48 $28.61 $26.15 257,160
2019-05-13 $28.28 $28.38 $28.22 $28.27 $25.84 328,311
2019-05-10 $28.69 $28.92 $28.54 $28.89 $26.41 278,761
2019-05-09 $28.64 $28.77 $28.50 $28.75 $26.28 175,160
2019-05-08 $28.87 $29.01 $28.84 $28.95 $26.46 335,968
2019-05-07 $29.04 $29.04 $28.68 $28.75 $26.28 383,757
2019-05-06 $28.92 $29.29 $28.92 $29.26 $26.75 808,838
2019-05-03 $29.51 $29.51 $29.41 $29.49 $26.96 1,103,797
2019-05-02 $29.41 $29.44 $29.29 $29.34 $26.82 133,608
2019-05-01 $29.54 $29.56 $29.38 $29.39 $26.86 167,997
2019-04-30 $29.47 $29.60 $29.45 $29.57 $27.03 191,743
2019-04-29 $29.49 $29.57 $29.49 $29.56 $27.02 103,870
2019-04-26 $29.44 $29.49 $29.40 $29.47 $26.94 82,069
2019-04-25 $29.35 $29.46 $29.30 $29.46 $26.93 82,344
2019-04-24 $29.45 $29.48 $29.41 $29.45 $26.92 108,604
2019-04-23 $29.45 $29.55 $29.43 $29.52 $26.98 118,194
2019-04-22 $29.48 $29.49 $29.42 $29.45 $26.92 84,382
2019-04-18 $29.41 $29.49 $29.36 $29.47 $26.94 132,914
2019-04-17 $29.40 $29.40 $29.31 $29.36 $26.84 151,498
2019-04-16 $29.28 $29.30 $29.24 $29.26 $26.75 85,055
2019-04-15 $29.14 $29.18 $29.10 $29.17 $26.66 56,435
2019-04-12 $29.07 $29.16 $29.06 $29.16 $26.65 75,538
2019-04-11 $29.03 $29.05 $28.97 $29.01 $26.52 147,156
2019-04-10 $28.95 $28.99 $28.92 $28.95 $26.46 302,894
2019-04-09 $28.91 $28.95 $28.86 $28.88 $26.40 450,646
2019-04-08 $29.07 $29.07 $28.99 $29.04 $26.54 231,173
2019-04-05 $29.02 $29.10 $29.00 $29.09 $26.59 265,678
2019-04-04 $28.93 $28.99 $28.92 $28.96 $26.47 106,276
2019-04-03 $28.88 $28.99 $28.88 $28.95 $26.46 385,650
2019-04-02 $28.72 $28.79 $28.70 $28.77 $26.30 229,761
2019-04-01 $28.51 $28.66 $28.50 $28.65 $26.19 526,419
2019-03-29 $28.31 $28.35 $28.21 $28.34 $25.90 291,895
2019-03-28 $28.20 $28.25 $28.09 $28.21 $25.79 163,763
2019-03-27 $28.18 $28.23 $27.99 $28.17 $25.75 2,778,479
2019-03-26 $28.08 $28.13 $28.02 $28.09 $25.68 195,620
2019-03-25 $27.89 $27.96 $27.84 $27.93 $25.53 294,175
2019-03-22 $28.16 $28.22 $27.94 $27.96 $25.56 194,059
2019-03-21 $28.35 $28.57 $28.35 $28.56 $26.11 180,931
2019-03-20 $28.52 $28.57 $28.41 $28.47 $26.02 277,234
2019-03-19 $28.72 $28.74 $28.52 $28.57 $26.11 297,653
2019-03-18 $28.44 $28.53 $28.44 $28.50 $26.05 141,688
2019-03-15 $28.34 $28.40 $28.28 $28.40 $25.96 211,069
2019-03-14 $28.13 $28.21 $28.13 $28.16 $25.74 291,202
2019-03-13 $27.95 $28.05 $27.93 $27.98 $25.58 156,308
2019-03-12 $27.85 $27.90 $27.82 $27.84 $25.45 215,043
2019-03-11 $27.73 $27.92 $27.73 $27.91 $25.51 201,497
2019-03-08 $27.63 $27.78 $27.61 $27.77 $25.38 185,247
2019-03-07 $27.93 $27.93 $27.77 $27.80 $25.41 1,037,208
2019-03-06 $28.04 $28.06 $27.92 $27.92 $25.52 240,437
2019-03-05 $27.91 $28.03 $27.90 $28.00 $25.59 369,838
2019-03-04 $27.99 $28.01 $27.78 $27.88 $25.48 220,370
2019-03-01 $27.87 $27.93 $27.83 $27.93 $25.53 163,495
2019-02-28 $27.63 $27.74 $27.63 $27.71 $25.33 131,887
2019-02-27 $27.66 $27.72 $27.61 $27.65 $25.27 161,163
2019-02-26 $27.74 $27.83 $27.74 $27.74 $25.36 84,665
2019-02-25 $27.81 $27.83 $27.68 $27.68 $25.30 241,613
2019-02-22 $27.70 $27.72 $27.66 $27.70 $25.32 102,639
2019-02-21 $27.63 $27.69 $27.58 $27.61 $25.24 211,071
2019-02-20 $27.57 $27.74 $27.57 $27.69 $25.31 203,686
2019-02-19 $27.46 $27.59 $27.46 $27.56 $25.19 205,321
2019-02-15 $27.51 $27.59 $27.51 $27.57 $25.20 728,014
2019-02-14 $27.22 $27.32 $27.20 $27.23 $24.89 393,070
2019-02-13 $27.26 $27.30 $27.23 $27.23 $24.89 369,587
2019-02-12 $27.08 $27.13 $27.06 $27.12 $24.79 664,571
2019-02-11 $26.94 $26.97 $26.87 $26.93 $24.62 498,993
2019-02-08 $26.74 $26.86 $26.67 $26.84 $24.53 193,342
2019-02-07 $27.04 $27.08 $26.84 $26.91 $24.60 258,397
2019-02-06 $27.25 $27.32 $27.23 $27.24 $24.90 194,253
2019-02-05 $27.15 $27.30 $27.15 $27.24 $24.90 1,183,662
2019-02-04 $26.80 $26.94 $26.71 $26.93 $24.62 447,570
2019-02-01 $26.75 $26.83 $26.69 $26.78 $24.48 567,831
2019-01-31 $26.61 $26.76 $26.56 $26.72 $24.42 333,835
2019-01-30 $26.67 $26.78 $26.59 $26.72 $24.42 348,925
2019-01-29 $26.53 $26.60 $26.47 $26.53 $24.25 215,058
2019-01-28 $26.30 $26.37 $26.22 $26.34 $24.08 772,712
2019-01-25 $26.51 $26.53 $26.42 $26.42 $24.15 229,416
2019-01-24 $26.28 $26.41 $26.25 $26.38 $24.11 136,367
2019-01-23 $26.42 $26.43 $26.19 $26.29 $24.03 305,375
2019-01-22 $26.35 $26.39 $26.19 $26.23 $23.98 378,770
2019-01-18 $26.53 $26.63 $26.45 $26.59 $24.30 701,354
2019-01-17 $25.99 $26.21 $25.99 $26.16 $23.91 138,450
2019-01-16 $26.07 $26.12 $26.05 $26.10 $23.86 226,540
2019-01-15 $25.91 $26.10 $25.91 $26.03 $23.79 221,208
2019-01-14 $25.86 $25.95 $25.84 $25.91 $23.68 163,906
2019-01-11 $26.03 $26.09 $26.01 $26.08 $23.84 174,977
2019-01-10 $25.96 $26.20 $25.96 $26.19 $23.94 99,032
2019-01-09 $26.08 $26.11 $25.96 $26.01 $23.77 172,590
2019-01-08 $25.97 $25.98 $25.80 $25.91 $23.68 487,849
2019-01-07 $25.57 $25.71 $25.49 $25.65 $23.45 274,965
2019-01-04 $25.47 $25.75 $25.47 $25.69 $23.48 825,083
2019-01-03 $25.20 $25.22 $25.01 $25.02 $22.87 447,380
2019-01-02 $25.05 $25.31 $25.03 $25.27 $23.10 547,309
2018-12-31 $25.18 $25.25 $25.09 $25.17 $23.01 584,466
2018-12-28 $25.19 $25.22 $25.04 $25.13 $22.97 580,023
2018-12-27 $24.74 $24.98 $24.52 $24.98 $22.83 1,195,924
2018-12-26 $24.53 $25.24 $24.43 $25.22 $23.05 673,635
2018-12-24 $24.80 $25.03 $24.47 $24.49 $22.39 326,842
2018-12-21 $25.10 $25.24 $24.90 $24.91 $22.77 1,041,461
2018-12-20 $25.25 $25.35 $24.94 $25.01 $22.86 889,017
2018-12-19 $25.58 $25.70 $25.23 $25.29 $23.12 960,280
2018-12-18 $25.93 $26.01 $25.78 $25.82 $23.27 1,030,818
2018-12-17 $26.07 $26.09 $25.75 $25.86 $23.30 649,133
2018-12-14 $26.31 $26.39 $26.17 $26.19 $23.61 596,450
2018-12-13 $26.51 $26.60 $26.39 $26.43 $23.82 742,159
2018-12-12 $26.47 $26.59 $26.45 $26.45 $23.84 799,173
2018-12-11 $26.26 $26.27 $25.99 $26.14 $23.56 1,113,566
2018-12-10 $25.98 $26.05 $25.71 $25.94 $23.38 572,072
2018-12-07 $26.33 $26.40 $25.89 $25.98 $23.42 1,663,516
2018-12-06 $26.11 $26.27 $25.84 $26.23 $23.64 1,836,362
2018-12-04 $27.21 $27.22 $26.70 $26.75 $24.11 646,116
2018-12-03 $27.39 $27.39 $27.23 $27.38 $24.68 512,364
2018-11-30 $26.97 $27.10 $26.91 $27.10 $24.43 1,487,847
2018-11-29 $27.09 $27.17 $27.03 $27.09 $24.42 352,073
2018-11-28 $26.99 $27.22 $26.90 $27.20 $24.52 273,620
2018-11-27 $26.88 $27.02 $26.83 $27.02 $24.35 205,476
2018-11-26 $26.95 $27.08 $26.92 $27.08 $24.41 301,334
2018-11-23 $26.55 $26.69 $26.50 $26.63 $24.00 105,082
2018-11-21 $26.72 $26.88 $26.68 $26.80 $24.15 247,883
2018-11-20 $26.48 $26.61 $26.37 $26.45 $23.84 520,703
2018-11-19 $27.04 $27.07 $26.73 $26.80 $24.15 507,708
2018-11-16 $26.89 $27.12 $26.86 $27.10 $24.43 260,975
2018-11-15 $26.97 $27.25 $26.83 $27.23 $24.54 334,604
2018-11-14 $27.42 $27.42 $27.05 $27.12 $24.44 267,304
2018-11-13 $27.15 $27.31 $27.09 $27.16 $24.48 386,033
2018-11-12 $27.26 $27.27 $27.10 $27.12 $24.44 117,369
2018-11-09 $27.36 $27.48 $27.31 $27.43 $24.72 410,574
2018-11-08 $27.50 $27.59 $27.41 $27.44 $24.73 265,841
2018-11-07 $27.49 $27.62 $27.37 $27.61 $24.88 665,261
2018-11-06 $27.17 $27.31 $27.16 $27.30 $24.61 569,199
2018-11-05 $27.33 $27.41 $27.23 $27.35 $24.65 1,583,880
2018-11-02 $27.43 $27.54 $27.18 $27.31 $24.61 1,136,276
2018-11-01 $27.28 $27.30 $27.17 $27.26 $24.57 539,551
2018-10-31 $27.18 $27.28 $27.11 $27.14 $24.46 658,770
2018-10-30 $26.60 $26.95 $26.57 $26.95 $24.29 1,668,592
2018-10-29 $26.85 $26.92 $26.34 $26.53 $23.91 1,216,956
2018-10-26 $26.43 $26.67 $26.18 $26.49 $23.88 781,878
2018-10-25 $26.51 $26.80 $26.45 $26.67 $24.04 541,209
2018-10-24 $26.77 $26.79 $26.21 $26.22 $23.63 1,270,728
2018-10-23 $26.58 $26.88 $26.49 $26.80 $24.15 604,004
2018-10-22 $27.09 $27.13 $26.93 $26.97 $24.31 595,224
2018-10-19 $27.02 $27.16 $27.02 $27.03 $24.36 357,217
2018-10-18 $27.15 $27.24 $26.85 $26.91 $24.25 761,136
2018-10-17 $27.26 $27.30 $27.07 $27.22 $24.53 374,876
2018-10-16 $27.13 $27.34 $27.12 $27.30 $24.61 485,014
2018-10-15 $26.82 $26.96 $26.80 $26.87 $24.22 444,525
2018-10-12 $27.04 $27.06 $26.64 $26.88 $24.23 1,121,515
2018-10-11 $27.11 $27.17 $26.61 $26.74 $24.10 700,761
2018-10-10 $27.66 $27.66 $27.17 $27.21 $24.52 735,748
2018-10-09 $27.69 $27.88 $27.69 $27.82 $25.07 509,429
2018-10-08 $27.77 $27.88 $27.72 $27.87 $25.12 350,651
2018-10-05 $28.13 $28.19 $27.99 $28.06 $25.29 498,553
2018-10-04 $28.49 $28.51 $28.28 $28.36 $25.56 538,190
2018-10-03 $28.75 $28.80 $28.67 $28.70 $25.87 998,757
2018-10-02 $28.51 $28.57 $28.49 $28.55 $25.73 612,662
2018-10-01 $28.72 $28.73 $28.61 $28.64 $25.81 733,036
2018-09-28 $28.60 $28.68 $28.54 $28.57 $25.75 716,079
2018-09-27 $28.79 $28.91 $28.78 $28.80 $25.96 817,586
2018-09-26 $28.65 $28.77 $28.65 $28.65 $25.82 244,734
2018-09-25 $28.70 $28.72 $28.62 $28.65 $25.82 9,362,310
2018-09-24 $28.59 $28.60 $28.53 $28.57 $25.75 633,040
2018-09-21 $28.67 $28.73 $28.64 $28.66 $25.83 611,669
2018-09-20 $28.46 $28.54 $28.42 $28.51 $25.70 264,168
2018-09-19 $28.20 $28.31 $28.20 $28.30 $25.51 350,815
2018-09-18 $28.06 $28.23 $28.06 $28.20 $25.42 267,368
2018-09-17 $28.14 $28.18 $28.02 $28.02 $25.25 301,443
2018-09-14 $28.12 $28.17 $28.07 $28.14 $25.36 209,531
2018-09-13 $28.12 $28.17 $28.03 $28.08 $25.31 312,699
2018-09-12 $28.01 $28.10 $27.98 $28.03 $25.26 168,421
2018-09-11 $27.82 $28.00 $27.82 $27.99 $25.23 173,725
2018-09-10 $27.99 $28.04 $27.95 $28.00 $25.24 213,303
2018-09-07 $27.71 $27.88 $27.70 $27.85 $25.10 280,621
2018-09-06 $28.04 $28.09 $27.84 $27.95 $25.19 472,043
2018-09-05 $28.13 $28.16 $28.01 $28.09 $25.32 602,142
2018-09-04 $28.27 $28.39 $28.25 $28.39 $25.59 468,632
2018-08-31 $28.53 $28.59 $28.40 $28.50 $25.69 417,979
2018-08-30 $28.73 $28.79 $28.65 $28.66 $25.83 426,306
2018-08-29 $28.87 $28.95 $28.84 $28.92 $26.07 216,407
2018-08-28 $28.95 $28.98 $28.88 $28.93 $26.07 184,721
2018-08-27 $28.84 $28.97 $28.84 $28.95 $26.09 998,782
2018-08-24 $28.69 $28.73 $28.65 $28.69 $25.86 281,365
2018-08-23 $28.65 $28.71 $28.60 $28.60 $25.78 460,869
2018-08-22 $28.64 $28.69 $28.63 $28.63 $25.80 308,103
2018-08-21 $28.73 $28.73 $28.61 $28.61 $25.79 328,165
2018-08-20 $28.58 $28.64 $28.54 $28.54 $25.72 218,916
2018-08-17 $28.28 $28.50 $28.28 $28.43 $25.62 234,891
2018-08-16 $28.35 $28.48 $28.33 $28.38 $25.58 215,299
2018-08-15 $28.32 $28.34 $28.11 $28.23 $25.44 642,456
2018-08-14 $28.62 $28.73 $28.55 $28.70 $25.87 234,015
2018-08-13 $28.70 $28.71 $28.60 $28.63 $25.80 200,716
2018-08-10 $28.77 $28.80 $28.67 $28.72 $25.89 88,914
2018-08-09 $29.08 $29.14 $29.08 $29.11 $26.24 79,351
2018-08-08 $29.08 $29.12 $29.03 $29.08 $26.21 319,583
2018-08-07 $29.12 $29.16 $29.06 $29.08 $26.21 106,690
2018-08-06 $28.85 $28.97 $28.83 $28.92 $26.07 182,295
2018-08-03 $28.83 $29.00 $28.82 $28.99 $26.13 681,682
2018-08-02 $28.66 $28.88 $28.66 $28.87 $26.02 382,595
2018-08-01 $28.98 $29.00 $28.87 $28.91 $26.06 256,423
2018-07-31 $29.15 $29.19 $29.04 $29.09 $26.22 268,910
2018-07-30 $29.06 $29.09 $28.95 $28.96 $26.10 106,223
2018-07-27 $29.06 $29.10 $28.93 $28.99 $26.13 186,866
2018-07-26 $28.89 $28.97 $28.87 $28.92 $26.07 206,246
2018-07-25 $28.74 $28.96 $28.69 $28.93 $26.07 264,580
2018-07-24 $28.86 $28.94 $28.80 $28.83 $25.98 316,043
2018-07-23 $28.62 $28.69 $28.60 $28.66 $25.83 286,316
2018-07-20 $28.54 $28.71 $28.54 $28.64 $25.81 162,526
2018-07-19 $28.73 $28.75 $28.57 $28.71 $25.88 922,580
2018-07-18 $28.75 $28.79 $28.70 $28.76 $25.92 181,460
2018-07-17 $28.43 $28.70 $28.43 $28.66 $25.83 187,124
2018-07-16 $28.51 $28.53 $28.47 $28.53 $25.71 78,407
2018-07-13 $28.58 $28.61 $28.55 $28.59 $25.77 315,500
2018-07-12 $28.44 $28.56 $28.41 $28.54 $25.72 115,613
2018-07-11 $28.25 $28.36 $28.19 $28.26 $25.47 196,472
2018-07-10 $28.60 $28.66 $28.55 $28.62 $25.80 757,298
2018-07-09 $28.44 $28.58 $28.44 $28.56 $25.74 257,597
2018-07-06 $28.21 $28.40 $28.19 $28.34 $25.54 353,969
2018-07-05 $28.31 $28.34 $28.20 $28.33 $25.53 380,669
2018-07-03 $28.16 $28.19 $28.02 $28.02 $25.25 337,462
2018-07-02 $27.88 $28.00 $27.85 $27.97 $25.21 486,652
2018-06-29 $28.20 $28.24 $28.02 $28.07 $25.30 153,221
2018-06-28 $27.86 $28.06 $27.78 $28.01 $25.25 453,529
2018-06-27 $28.10 $28.21 $27.90 $27.90 $25.15 624,226
2018-06-26 $27.94 $28.00 $27.81 $27.93 $25.17 349,821
2018-06-25 $28.05 $28.09 $27.77 $27.83 $25.08 331,188
2018-06-22 $28.30 $28.42 $28.25 $28.29 $25.50 524,769
2018-06-21 $28.20 $28.20 $27.97 $28.03 $25.26 542,658
2018-06-20 $28.44 $28.44 $28.30 $28.34 $25.54 583,041
2018-06-19 $28.71 $28.89 $28.68 $28.87 $25.54 645,389
2018-06-18 $28.90 $29.02 $28.86 $29.01 $25.66 498,148
2018-06-15 $29.26 $29.29 $29.15 $29.27 $25.89 421,159
2018-06-14 $29.31 $29.53 $29.30 $29.46 $26.06 667,956
2018-06-13 $29.19 $29.25 $29.09 $29.09 $25.73 184,766
2018-06-12 $29.18 $29.20 $29.09 $29.11 $25.75 360,702
2018-06-11 $29.08 $29.28 $29.05 $29.21 $25.84 374,547
2018-06-08 $28.94 $29.00 $28.84 $28.97 $25.63 278,041
2018-06-07 $29.05 $29.09 $28.78 $28.86 $25.53 370,524
2018-06-06 $28.92 $29.14 $28.83 $29.13 $25.77 616,903
2018-06-05 $29.07 $29.12 $28.91 $28.95 $25.61 873,781
2018-06-04 $29.11 $29.14 $29.04 $29.07 $25.71 218,937
2018-06-01 $29.09 $29.09 $28.94 $29.05 $25.70 554,374
2018-05-31 $28.85 $28.88 $28.62 $28.79 $25.47 599,307
2018-05-30 $28.82 $29.00 $28.75 $28.94 $25.60 695,643
2018-05-29 $28.76 $28.86 $28.52 $28.67 $25.36 1,459,109
2018-05-25 $29.18 $29.22 $29.11 $29.18 $25.81 349,743
2018-05-24 $29.34 $29.35 $29.15 $29.32 $25.93 465,576
2018-05-23 $29.42 $29.45 $29.30 $29.44 $26.04 255,940
2018-05-22 $29.75 $29.80 $29.67 $29.69 $26.26 151,268
2018-05-21 $29.70 $29.74 $29.67 $29.69 $26.26 164,200
2018-05-18 $29.54 $29.58 $29.47 $29.49 $26.09 216,502
2018-05-17 $29.52 $29.64 $29.51 $29.57 $26.16 499,596
2018-05-16 $29.41 $29.49 $29.41 $29.48 $26.08 319,395
2018-05-15 $29.41 $29.46 $29.35 $29.43 $26.03 475,538
2018-05-14 $29.38 $29.45 $29.36 $29.43 $26.03 271,902
2018-05-11 $29.39 $29.45 $29.38 $29.41 $26.01 313,912
2018-05-10 $29.30 $29.45 $29.30 $29.41 $26.01 441,453
2018-05-09 $29.19 $29.41 $29.19 $29.39 $26.00 227,096
2018-05-08 $29.09 $29.18 $29.03 $29.18 $25.81 375,542
2018-05-07 $29.14 $29.21 $29.08 $29.13 $25.77 236,391
2018-05-04 $28.81 $29.06 $28.81 $29.04 $25.69 303,063
2018-05-03 $28.92 $28.94 $28.76 $28.93 $25.59 491,255
2018-05-02 $28.96 $29.02 $28.88 $28.91 $25.57 486,597
2018-05-01 $28.74 $28.84 $28.63 $28.80 $25.47 499,192
2018-04-30 $28.73 $28.81 $28.69 $28.70 $25.39 513,572
2018-04-27 $28.70 $28.76 $28.62 $28.70 $25.39 252,544
2018-04-26 $28.46 $28.67 $28.44 $28.64 $25.33 364,961
2018-04-25 $28.28 $28.40 $28.20 $28.36 $25.09 517,370
2018-04-24 $28.53 $28.58 $28.27 $28.35 $25.08 516,476
2018-04-23 $28.45 $28.55 $28.42 $28.52 $25.23 582,669
2018-04-20 $28.38 $28.44 $28.34 $28.40 $25.12 201,281
2018-04-19 $28.34 $28.40 $28.27 $28.36 $25.09 502,315
2018-04-18 $28.31 $28.39 $28.30 $28.36 $25.09 317,488
2018-04-17 $28.14 $28.25 $28.13 $28.21 $24.95 341,694
2018-04-16 $27.99 $28.03 $27.91 $27.97 $24.74 277,100
2018-04-13 $28.12 $28.12 $27.96 $28.05 $24.81 495,460
2018-04-12 $27.97 $28.04 $27.96 $28.03 $24.79 277,575
2018-04-11 $27.89 $27.95 $27.80 $27.80 $24.59 357,888
2018-04-10 $27.92 $28.02 $27.89 $27.98 $24.75 476,237
2018-04-09 $27.73 $27.88 $27.65 $27.69 $24.49 569,531
2018-04-06 $27.74 $27.83 $27.49 $27.54 $24.36 379,828
2018-04-05 $27.66 $27.84 $27.60 $27.76 $24.55 480,991
2018-04-04 $27.00 $27.41 $26.98 $27.39 $24.23 553,166
2018-04-03 $27.29 $27.35 $27.16 $27.33 $24.17 786,141
2018-04-02 $27.33 $27.49 $26.93 $27.08 $23.95 675,120
2018-03-29 $27.42 $27.56 $27.37 $27.45 $24.28 909,789
2018-03-28 $27.11 $27.35 $27.06 $27.21 $24.07 438,580
2018-03-27 $27.20 $27.20 $26.74 $26.81 $23.71 966,357
2018-03-26 $27.01 $27.04 $26.64 $27.00 $23.88 840,726
2018-03-23 $27.00 $27.02 $26.63 $26.64 $23.56 1,610,876
2018-03-22 $27.09 $27.18 $26.91 $26.91 $23.80 1,320,716
2018-03-21 $27.48 $27.60 $27.40 $27.42 $24.25 458,009
2018-03-20 $27.51 $27.66 $27.51 $27.63 $24.44 489,651
2018-03-19 $27.65 $27.67 $27.40 $27.52 $24.34 295,824
2018-03-16 $27.75 $27.92 $27.72 $27.80 $24.59 416,660
2018-03-15 $27.66 $27.78 $27.64 $27.75 $24.55 1,603,514
2018-03-14 $27.79 $27.82 $27.58 $27.63 $24.44 359,426
2018-03-13 $27.87 $27.90 $27.49 $27.55 $24.37 891,034
2018-03-12 $27.91 $27.96 $27.85 $27.89 $24.67 635,745
2018-03-09 $27.83 $27.94 $27.81 $27.94 $24.71 274,074
2018-03-08 $27.70 $27.82 $27.69 $27.80 $24.59 630,850
2018-03-07 $27.40 $27.57 $27.39 $27.55 $24.37 619,156
2018-03-06 $27.49 $27.52 $27.38 $27.48 $24.31 1,272,144
2018-03-05 $27.06 $27.45 $27.06 $27.42 $24.25 1,456,920
2018-03-02 $27.12 $27.26 $26.98 $27.24 $24.09 561,652
2018-03-01 $27.62 $27.71 $27.23 $27.35 $24.19 1,195,516
2018-02-28 $28.02 $28.05 $27.73 $27.73 $24.53 469,946
2018-02-27 $28.08 $28.12 $27.89 $27.90 $24.68 731,125
2018-02-26 $28.09 $28.20 $28.01 $28.19 $24.94 354,202
2018-02-23 $27.89 $28.04 $27.83 $28.03 $24.79 319,945
2018-02-22 $27.73 $27.93 $27.69 $27.79 $24.58 910,233
2018-02-21 $27.83 $27.96 $27.71 $27.71 $24.51 655,798
2018-02-20 $27.73 $27.86 $27.69 $27.73 $24.53 427,505
2018-02-16 $27.75 $27.94 $27.75 $27.87 $24.65 1,063,653
2018-02-15 $27.64 $27.70 $27.48 $27.63 $24.44 656,097
2018-02-14 $27.27 $27.62 $27.27 $27.57 $24.39 1,270,118
2018-02-13 $27.23 $27.31 $27.15 $27.28 $24.13 998,641
2018-02-12 $27.34 $27.49 $27.29 $27.46 $24.29 730,861
2018-02-09 $27.15 $27.27 $26.57 $27.22 $24.08 1,999,997
2018-02-08 $27.61 $27.64 $27.03 $27.03 $23.91 1,739,290
2018-02-07 $27.61 $27.93 $27.61 $27.71 $24.51 690,478
2018-02-06 $27.29 $27.87 $27.26 $27.83 $24.62 1,221,391
2018-02-05 $28.00 $28.11 $27.09 $27.17 $24.03 2,677,461
2018-02-02 $28.47 $28.50 $28.14 $28.15 $24.90 1,115,120
2018-02-01 $28.70 $28.78 $28.62 $28.67 $25.36 460,150
2018-01-31 $28.94 $28.97 $28.81 $28.84 $25.51 856,831
2018-01-30 $28.97 $29.01 $28.90 $28.90 $25.56 1,332,008
2018-01-29 $29.21 $29.23 $29.13 $29.16 $25.79 874,200
2018-01-26 $29.22 $29.34 $29.20 $29.33 $25.94 687,564
2018-01-25 $29.22 $29.24 $29.02 $29.13 $25.77 1,109,747
2018-01-24 $29.38 $29.39 $29.14 $29.25 $25.87 968,503
2018-01-23 $29.47 $29.50 $29.41 $29.47 $26.07 734,555
2018-01-22 $29.38 $29.50 $29.35 $29.47 $26.07 540,882
2018-01-19 $29.33 $29.40 $29.28 $29.40 $26.01 509,232
2018-01-18 $29.17 $29.23 $29.09 $29.18 $25.81 616,246
2018-01-17 $29.18 $29.27 $29.08 $29.21 $25.84 838,587
2018-01-16 $29.23 $29.29 $29.02 $29.04 $25.69 1,451,361
2018-01-12 $29.15 $29.24 $29.15 $29.20 $25.83 1,149,092
2018-01-11 $29.08 $29.19 $29.07 $29.16 $25.79 2,101,202
2018-01-10 $29.17 $29.18 $29.11 $29.12 $25.76 6,954,138
2018-01-09 $29.23 $29.27 $29.17 $29.26 $25.88 895,572
2018-01-08 $29.11 $29.15 $29.07 $29.14 $25.78 837,163
2018-01-05 $29.05 $29.11 $28.99 $29.08 $25.72 1,557,360
2018-01-04 $28.89 $28.93 $28.84 $28.86 $25.53 1,349,938
2018-01-03 $28.49 $28.67 $28.49 $28.66 $25.35 730,311
2018-01-02 $28.37 $28.47 $28.36 $28.46 $25.17 539,409
2017-12-29 $28.55 $28.56 $28.39 $28.42 $25.14 219,591
2017-12-28 $28.55 $28.59 $28.50 $28.52 $25.23 523,885
2017-12-27 $28.54 $28.60 $28.52 $28.58 $25.28 261,031
2017-12-26 $28.57 $28.63 $28.55 $28.58 $25.28 183,150
2017-12-22 $28.54 $28.59 $28.52 $28.58 $25.28 235,127
2017-12-21 $28.50 $28.64 $28.48 $28.53 $25.24 339,291
2017-12-20 $28.52 $28.56 $28.36 $28.40 $25.12 385,533
2017-12-19 $28.64 $28.68 $28.54 $28.55 $25.25 272,471
2017-12-18 $28.84 $28.95 $28.84 $28.91 $25.34 363,472
2017-12-15 $28.57 $28.68 $28.53 $28.63 $25.09 911,621
2017-12-14 $28.69 $28.74 $28.52 $28.53 $25.00 682,469
2017-12-13 $28.79 $28.80 $28.65 $28.67 $25.13 322,020
2017-12-12 $28.72 $28.82 $28.71 $28.78 $25.22 231,824
2017-12-11 $28.68 $28.74 $28.65 $28.74 $25.19 419,384
2017-12-08 $28.63 $28.69 $28.58 $28.65 $25.11 510,833
2017-12-07 $28.41 $28.48 $28.39 $28.46 $24.94 426,440
2017-12-06 $28.37 $28.46 $28.35 $28.41 $24.90 496,734
2017-12-05 $28.42 $28.47 $28.33 $28.34 $24.84 876,768
2017-12-04 $28.53 $28.56 $28.40 $28.40 $24.89 583,367
2017-12-01 $28.38 $28.47 $28.11 $28.34 $24.84 652,547
2017-11-30 $28.62 $28.62 $28.42 $28.44 $24.92 689,272
2017-11-29 $28.69 $28.74 $28.46 $28.54 $25.01 479,529
2017-11-28 $28.60 $28.69 $28.54 $28.69 $25.14 506,546
2017-11-27 $28.47 $28.51 $28.39 $28.41 $24.90 479,519
2017-11-24 $28.56 $28.61 $28.52 $28.54 $25.01 259,151
2017-11-22 $28.64 $28.67 $28.43 $28.46 $24.94 480,310
2017-11-21 $28.58 $28.63 $28.55 $28.56 $25.03 334,666
2017-11-20 $28.41 $28.48 $28.41 $28.43 $24.92 540,446
2017-11-17 $28.31 $28.37 $28.24 $28.30 $24.80 665,425
2017-11-16 $28.38 $28.47 $28.37 $28.43 $24.92 665,801
2017-11-15 $28.14 $28.27 $28.08 $28.21 $24.72 445,855
2017-11-14 $28.34 $28.39 $28.28 $28.35 $24.85 599,109
2017-11-13 $28.33 $28.50 $28.33 $28.48 $24.96 468,168
2017-11-10 $28.60 $28.61 $28.51 $28.57 $25.04 403,654
2017-11-09 $28.72 $28.72 $28.53 $28.67 $25.13 829,054
2017-11-08 $28.90 $28.99 $28.86 $28.96 $25.38 287,030
2017-11-07 $29.01 $29.06 $28.85 $28.92 $25.34 595,427
2017-11-06 $29.09 $29.12 $29.06 $29.12 $25.52 375,429
2017-11-03 $29.05 $29.12 $29.04 $29.11 $25.51 787,304
2017-11-02 $29.03 $29.13 $28.95 $29.13 $25.53 428,010
2017-11-01 $29.10 $29.11 $28.98 $29.02 $25.43 415,987
2017-10-31 $28.94 $28.98 $28.92 $28.95 $25.37 673,082
2017-10-30 $28.86 $28.91 $28.82 $28.84 $25.27 706,393
2017-10-27 $28.81 $28.85 $28.76 $28.81 $25.25 951,023
2017-10-26 $28.67 $28.81 $28.65 $28.76 $25.20 4,044,402
2017-10-25 $28.64 $28.66 $28.40 $28.53 $25.00 493,023
2017-10-24 $28.66 $28.70 $28.63 $28.67 $25.13 267,930
2017-10-23 $28.76 $28.76 $28.61 $28.64 $25.10 224,162
2017-10-20 $28.70 $28.73 $28.64 $28.69 $25.14 318,842
2017-10-19 $28.57 $28.65 $28.55 $28.64 $25.10 445,694
2017-10-18 $28.76 $28.78 $28.73 $28.76 $25.20 117,387
2017-10-17 $28.72 $28.74 $28.64 $28.68 $25.13 172,334
2017-10-16 $28.69 $28.72 $28.63 $28.68 $25.13 178,340
2017-10-13 $28.64 $28.73 $28.63 $28.71 $25.16 273,614
2017-10-12 $28.66 $28.72 $28.65 $28.67 $25.13 302,980
2017-10-11 $28.62 $28.68 $28.62 $28.66 $25.12 274,406
2017-10-10 $28.62 $28.70 $28.56 $28.68 $25.13 537,394
2017-10-09 $28.60 $28.60 $28.52 $28.52 $24.99 143,733
2017-10-06 $28.57 $28.62 $28.54 $28.62 $25.08 352,531
2017-10-05 $28.58 $28.65 $28.55 $28.63 $25.09 341,145
2017-10-04 $28.48 $28.53 $28.47 $28.48 $24.96 483,778
2017-10-03 $28.49 $28.59 $28.49 $28.57 $25.04 293,408
2017-10-02 $28.37 $28.50 $28.37 $28.48 $24.96 227,291
2017-09-29 $28.22 $28.37 $28.21 $28.34 $24.84 191,494
2017-09-28 $28.12 $28.17 $28.10 $28.17 $24.69 220,892
2017-09-27 $28.11 $28.15 $28.05 $28.12 $24.64 573,180
2017-09-26 $28.00 $28.03 $27.93 $27.96 $24.50 336,068
2017-09-25 $27.99 $28.05 $27.94 $27.97 $24.51 265,768
2017-09-22 $27.97 $28.03 $27.97 $28.01 $24.55 262,036
2017-09-21 $27.95 $27.98 $27.92 $27.94 $24.49 264,918
2017-09-20 $27.90 $28.03 $27.85 $28.01 $24.55 456,945
2017-09-19 $27.90 $27.92 $27.88 $27.90 $24.45 318,778
2017-09-18 $27.86 $27.88 $27.82 $27.85 $24.41 544,370
2017-09-15 $27.74 $27.77 $27.70 $27.75 $24.32 557,806
2017-09-14 $27.86 $27.92 $27.86 $27.90 $24.45 522,991
2017-09-13 $27.94 $28.01 $27.94 $27.96 $24.50 282,817
2017-09-12 $27.95 $27.99 $27.94 $27.97 $24.51 498,092
2017-09-11 $27.80 $27.95 $27.80 $27.94 $24.49 446,683
2017-09-08 $27.54 $27.60 $27.52 $27.53 $24.13 571,366
2017-09-07 $27.61 $27.66 $27.56 $27.60 $24.19 647,861
2017-09-06 $27.49 $27.60 $27.45 $27.52 $24.12 2,426,352
2017-09-05 $27.53 $27.59 $27.29 $27.34 $23.96 622,877
2017-09-01 $27.67 $27.71 $27.58 $27.68 $24.26 492,564
2017-08-31 $27.56 $27.60 $27.51 $27.54 $24.14 592,450
2017-08-30 $27.34 $27.42 $27.33 $27.38 $24.00 465,222
2017-08-29 $27.10 $27.32 $27.10 $27.32 $23.94 892,795
2017-08-28 $27.52 $27.55 $27.40 $27.43 $24.04 402,682
2017-08-25 $27.62 $27.69 $27.51 $27.51 $24.11 716,466
2017-08-24 $27.65 $27.69 $27.56 $27.56 $24.15 345,273
2017-08-23 $27.52 $27.58 $27.49 $27.57 $24.16 226,702
2017-08-22 $27.54 $27.65 $27.52 $27.65 $24.23 262,094
2017-08-21 $27.37 $27.41 $27.28 $27.35 $23.97 528,377
2017-08-18 $27.40 $27.51 $27.34 $27.43 $24.04 596,864
2017-08-17 $27.66 $27.72 $27.44 $27.44 $24.05 430,612
2017-08-16 $27.80 $27.83 $27.70 $27.73 $24.30 811,847
2017-08-15 $27.67 $27.67 $27.57 $27.63 $24.21 655,863
2017-08-14 $27.55 $27.63 $27.54 $27.57 $24.16 451,072
2017-08-11 $27.29 $27.34 $27.22 $27.22 $23.85 1,188,480
2017-08-10 $27.59 $27.61 $27.36 $27.38 $24.00 1,693,344
2017-08-09 $27.70 $27.82 $27.70 $27.82 $24.38 707,682
2017-08-08 $27.89 $28.06 $27.86 $27.88 $24.43 599,899
2017-08-07 $27.92 $27.98 $27.92 $27.98 $24.52 408,907
2017-08-04 $27.85 $27.97 $27.85 $27.95 $24.49 670,879
2017-08-03 $27.71 $27.74 $27.66 $27.66 $24.24 2,266,127
2017-08-02 $27.68 $27.69 $27.55 $27.64 $24.22 550,326
2017-08-01 $27.67 $27.73 $27.65 $27.66 $24.24 700,012
2017-07-31 $27.64 $27.64 $27.45 $27.47 $24.07 569,040
2017-07-28 $27.54 $27.58 $27.44 $27.55 $24.14 512,215
2017-07-27 $27.76 $27.76 $27.58 $27.67 $24.25 758,656
2017-07-26 $27.76 $27.76 $27.64 $27.67 $24.25 1,158,186
2017-07-25 $27.64 $27.68 $27.56 $27.61 $24.20 1,028,293
2017-07-24 $27.46 $27.53 $27.39 $27.52 $24.12 1,167,991
2017-07-21 $27.64 $27.65 $27.48 $27.61 $24.20 1,734,058
2017-07-20 $27.90 $27.93 $27.75 $27.85 $24.41 1,109,863
2017-07-19 $27.72 $27.85 $27.72 $27.83 $24.39 634,491
2017-07-18 $27.65 $27.70 $27.60 $27.69 $24.27 901,001
2017-07-17 $27.83 $27.88 $27.82 $27.83 $24.39 456,213
2017-07-14 $27.80 $27.91 $27.79 $27.88 $24.43 1,100,667
2017-07-13 $27.82 $27.91 $27.80 $27.88 $24.43 833,628
2017-07-12 $27.74 $27.85 $27.74 $27.81 $24.37 909,869
2017-07-11 $27.48 $27.53 $27.38 $27.51 $24.11 1,281,007
2017-07-10 $27.48 $27.58 $27.48 $27.55 $24.14 796,056
2017-07-07 $27.37 $27.49 $27.36 $27.47 $24.07 1,225,297
2017-07-06 $27.36 $27.45 $27.30 $27.35 $23.97 2,204,103
2017-07-05 $27.57 $27.59 $27.49 $27.58 $24.17 1,646,256
2017-07-03 $27.53 $27.62 $27.51 $27.53 $24.13 546,699
2017-06-30 $27.45 $27.53 $27.24 $27.38 $24.00 1,744,807
2017-06-29 $27.64 $27.73 $27.27 $27.37 $23.99 2,853,810
2017-06-28 $27.83 $27.89 $27.73 $27.85 $24.41 1,058,781
2017-06-27 $27.90 $27.91 $27.74 $27.76 $24.33 1,769,626
2017-06-26 $28.12 $28.18 $28.01 $28.04 $24.57 3,322,308
2017-06-23 $27.88 $27.95 $27.82 $27.92 $24.47 437,533
2017-06-22 $27.94 $28.00 $27.90 $27.93 $24.48 533,217
2017-06-21 $27.96 $28.03 $27.92 $27.95 $24.49 793,067
2017-06-20 $28.56 $28.58 $28.35 $28.41 $24.56 487,894
2017-06-19 $28.56 $28.65 $28.50 $28.61 $24.74 948,871
2017-06-16 $28.29 $28.40 $28.23 $28.40 $24.55 431,493
2017-06-15 $27.98 $28.16 $27.96 $28.14 $24.33 2,788,041
2017-06-14 $28.44 $28.45 $28.24 $28.35 $24.51 1,011,946
2017-06-13 $28.38 $28.40 $28.31 $28.40 $24.55 431,344
2017-06-12 $28.27 $28.30 $28.19 $28.24 $24.42 895,067
2017-06-09 $28.39 $28.45 $28.26 $28.36 $24.52 1,070,764
2017-06-08 $28.24 $28.29 $28.21 $28.29 $24.46 413,703
2017-06-07 $28.40 $28.41 $28.19 $28.29 $24.46 458,305
2017-06-06 $28.27 $28.34 $28.24 $28.27 $24.44 545,110
2017-06-05 $28.42 $28.47 $28.37 $28.43 $24.58 446,312
2017-06-02 $28.56 $28.60 $28.48 $28.59 $24.72 827,917
2017-06-01 $28.40 $28.52 $28.38 $28.51 $24.65 523,765
2017-05-31 $28.48 $28.50 $28.26 $28.31 $24.48 877,003
2017-05-30 $28.32 $28.34 $28.28 $28.30 $24.47 622,213
2017-05-26 $28.34 $28.40 $28.34 $28.39 $24.55 805,984
2017-05-25 $28.36 $28.43 $28.32 $28.39 $24.55 656,664
2017-05-24 $28.35 $28.41 $28.34 $28.41 $24.56 802,242
2017-05-23 $28.40 $28.42 $28.35 $28.42 $24.57 1,173,544
2017-05-22 $28.36 $28.38 $28.31 $28.33 $24.49 857,963
2017-05-19 $28.20 $28.30 $28.20 $28.29 $24.46 1,348,391
2017-05-18 $27.97 $28.19 $27.90 $28.14 $24.33 1,822,361
2017-05-17 $28.34 $28.36 $28.01 $28.01 $24.22 1,892,092
2017-05-16 $28.58 $28.59 $28.50 $28.56 $24.69 633,623
2017-05-15 $28.39 $28.48 $28.36 $28.46 $24.61 631,016
2017-05-12 $28.32 $28.42 $28.29 $28.42 $24.57 1,490,255
2017-05-11 $28.28 $28.31 $28.17 $28.31 $24.48 1,632,163
2017-05-10 $28.31 $28.36 $28.29 $28.36 $24.52 1,233,545
2017-05-09 $28.29 $28.33 $28.22 $28.28 $24.45 992,439
2017-05-08 $28.17 $28.20 $28.14 $28.19 $24.37 884,879
2017-05-05 $28.10 $28.34 $28.09 $28.33 $24.49 1,028,986
2017-05-04 $27.94 $28.03 $27.89 $28.02 $24.23 966,694
2017-05-03 $27.72 $27.80 $27.69 $27.79 $24.03 749,239
2017-05-02 $27.69 $27.78 $27.67 $27.76 $24.00 1,008,504
2017-05-01 $27.59 $27.68 $27.55 $27.64 $23.90 567,063
2017-04-28 $27.57 $27.58 $27.49 $27.51 $23.78 451,428
2017-04-27 $27.60 $27.60 $27.54 $27.58 $23.85 8,810,498
2017-04-26 $27.60 $27.68 $27.52 $27.52 $23.79 622,945
2017-04-25 $27.62 $27.64 $27.58 $27.62 $23.88 577,598
2017-04-24 $27.41 $27.55 $27.38 $27.51 $23.78 835,417
2017-04-21 $26.78 $26.79 $26.72 $26.77 $23.15 1,612,532
2017-04-20 $26.75 $26.82 $26.72 $26.76 $23.14 1,022,410
2017-04-19 $26.64 $26.71 $26.55 $26.58 $22.98 1,387,163
2017-04-18 $26.65 $26.72 $26.52 $26.57 $22.97 1,253,251
2017-04-17 $27.00 $27.04 $26.94 $27.02 $23.36 1,005,438
2017-04-13 $26.93 $27.03 $26.91 $26.94 $23.29 730,143
2017-04-12 $27.12 $27.14 $27.04 $27.05 $23.39 960,007
2017-04-11 $27.14 $27.18 $26.94 $27.16 $23.48 962,370
2017-04-10 $27.06 $27.11 $27.03 $27.06 $23.40 774,875
2017-04-07 $27.04 $27.18 $27.03 $27.14 $23.47 890,390
2017-04-06 $27.04 $27.07 $26.98 $27.04 $23.38 1,147,794
2017-04-05 $27.05 $27.12 $26.88 $26.93 $23.28 6,618,650
2017-04-04 $26.93 $27.07 $26.93 $27.07 $23.40 1,217,719
2017-04-03 $27.05 $27.06 $26.80 $26.99 $23.34 1,098,223
2017-03-31 $26.99 $27.12 $26.96 $27.06 $23.40 1,156,821
2017-03-30 $26.97 $27.04 $26.93 $27.00 $23.34 705,966
2017-03-29 $26.88 $26.99 $26.86 $26.96 $23.31 4,756,281
2017-03-28 $26.72 $26.96 $26.72 $26.93 $23.28 1,629,811
2017-03-27 $26.61 $26.78 $26.57 $26.75 $23.13 893,637
2017-03-24 $26.77 $26.82 $26.72 $26.80 $23.17 952,654
2017-03-23 $26.65 $26.81 $26.61 $26.75 $23.13 1,018,339
2017-03-22 $26.57 $26.69 $26.54 $26.67 $23.06 1,069,139
2017-03-21 $27.02 $27.03 $26.62 $26.63 $23.02 1,113,200
2017-03-20 $26.92 $26.95 $26.87 $26.88 $23.24 492,783
2017-03-17 $26.95 $26.97 $26.87 $26.93 $23.28 812,213
2017-03-16 $26.83 $26.88 $26.80 $26.85 $23.21 1,241,008
2017-03-15 $26.61 $26.75 $26.61 $26.72 $23.10 898,046
2017-03-14 $26.60 $26.63 $26.53 $26.62 $23.02 990,510
2017-03-13 $26.66 $26.71 $26.64 $26.70 $23.08 524,787
2017-03-10 $26.62 $26.68 $26.53 $26.63 $23.02 1,069,769
2017-03-09 $26.46 $26.53 $26.43 $26.51 $22.92 713,489
2017-03-08 $26.45 $26.49 $26.38 $26.38 $22.81 939,680
2017-03-07 $26.40 $26.46 $26.38 $26.41 $22.83 1,270,407
2017-03-06 $26.47 $26.53 $26.42 $26.52 $22.93 542,834
2017-03-03 $26.51 $26.61 $26.49 $26.54 $22.95 1,182,567
2017-03-02 $26.48 $26.54 $26.48 $26.50 $22.91 662,473
2017-03-01 $26.44 $26.56 $26.42 $26.50 $22.91 683,970
2017-02-28 $26.05 $26.11 $26.03 $26.07 $22.54 582,499
2017-02-27 $25.97 $26.10 $25.97 $26.09 $22.56 1,032,164
2017-02-24 $25.91 $26.09 $25.89 $26.08 $22.55 1,404,241
2017-02-23 $26.26 $26.29 $26.15 $26.19 $22.64 1,075,550
2017-02-22 $26.16 $26.24 $26.12 $26.23 $22.68 857,186
2017-02-21 $26.14 $26.23 $26.14 $26.22 $22.67 670,269
2017-02-17 $25.99 $26.15 $25.97 $26.14 $22.60 565,604
2017-02-16 $26.03 $26.09 $26.00 $26.08 $22.55 657,472
2017-02-15 $26.05 $26.13 $26.03 $26.10 $22.57 1,202,363
2017-02-14 $25.96 $26.06 $25.95 $26.05 $22.52 1,031,789
2017-02-13 $26.01 $26.04 $25.94 $25.98 $22.46 2,112,120
2017-02-10 $25.81 $25.88 $25.79 $25.85 $22.35 2,967,617
2017-02-09 $25.68 $25.83 $25.67 $25.79 $22.30 1,090,008
2017-02-08 $25.49 $25.62 $25.43 $25.60 $22.13 686,644
2017-02-07 $25.61 $25.67 $25.51 $25.59 $22.12 909,204
2017-02-06 $25.54 $25.60 $25.46 $25.52 $22.06 736,807
2017-02-03 $25.72 $25.78 $25.67 $25.71 $22.23 794,657
2017-02-02 $25.57 $25.60 $25.49 $25.59 $22.12 877,860
2017-02-01 $25.62 $25.63 $25.48 $25.52 $22.06 1,455,185
2017-01-31 $25.54 $25.58 $25.37 $25.45 $22.00 2,166,531
2017-01-30 $25.63 $25.63 $25.50 $25.59 $22.12 2,372,678
2017-01-27 $25.79 $25.85 $25.75 $25.81 $22.32 494,132
2017-01-26 $25.88 $25.90 $25.80 $25.82 $22.32 414,909
2017-01-25 $25.84 $25.90 $25.80 $25.87 $22.37 703,019
2017-01-24 $25.56 $25.72 $25.55 $25.68 $22.20 654,452
2017-01-23 $25.64 $25.64 $25.42 $25.60 $22.13 8,533,368
2017-01-20 $25.68 $25.70 $25.58 $25.64 $22.17 690,669
2017-01-19 $25.67 $25.72 $25.56 $25.61 $22.14 1,140,201
2017-01-18 $25.61 $25.72 $25.59 $25.71 $22.23 859,024
2017-01-17 $25.69 $25.69 $25.60 $25.63 $22.16 935,502
2017-01-13 $25.90 $25.92 $25.83 $25.88 $22.38 1,122,319
2017-01-12 $25.79 $25.82 $25.64 $25.81 $22.32 845,549
2017-01-11 $25.81 $25.90 $25.69 $25.84 $22.34 991,554
2017-01-10 $25.74 $25.79 $25.70 $25.73 $22.25 828,109
2017-01-09 $25.69 $25.74 $25.66 $25.72 $22.24 481,824
2017-01-06 $25.72 $25.82 $25.68 $25.77 $22.28 964,019
2017-01-05 $25.69 $25.75 $25.64 $25.72 $22.24 412,294
2017-01-04 $25.64 $25.74 $25.59 $25.74 $22.25 592,722
2017-01-03 $25.67 $25.76 $25.60 $25.71 $22.23 931,181
2016-12-30 $25.41 $25.45 $25.31 $25.37 $21.93 914,311
2016-12-29 $25.31 $25.38 $25.27 $25.32 $21.89 930,011
2016-12-28 $25.38 $25.44 $25.25 $25.28 $21.86 726,504
2016-12-27 $25.35 $25.43 $25.35 $25.36 $21.93 764,340
2016-12-23 $25.28 $25.33 $25.24 $25.31 $21.88 679,401
2016-12-22 $25.25 $25.28 $25.20 $25.23 $21.81 961,222
2016-12-21 $25.21 $25.27 $25.14 $25.24 $21.82 623,111
2016-12-20 $25.33 $25.36 $25.30 $25.34 $21.85 639,697
2016-12-19 $25.22 $25.32 $25.19 $25.20 $21.73 716,830
2016-12-16 $25.23 $25.29 $25.18 $25.20 $21.73 1,071,249
2016-12-15 $25.06 $25.22 $25.02 $25.18 $21.71 1,461,348
2016-12-14 $25.02 $25.13 $24.93 $24.95 $21.52 1,004,132
2016-12-13 $24.98 $25.16 $24.95 $25.12 $21.66 1,220,646
2016-12-12 $24.84 $24.93 $24.77 $24.82 $21.40 1,084,977
2016-12-09 $24.89 $25.02 $24.86 $25.02 $21.58 699,943
2016-12-08 $26.40 $26.51 $26.34 $26.45 $21.39 1,782,845
2016-12-07 $26.13 $26.40 $26.11 $26.32 $21.28 1,472,769
2016-12-06 $25.73 $26.05 $25.72 $26.00 $21.02 1,121,986
2016-12-05 $25.59 $25.68 $25.56 $25.67 $20.75 2,545,963
2016-12-02 $25.34 $25.50 $25.32 $25.43 $20.56 1,527,578
2016-12-01 $25.65 $25.65 $24.84 $25.44 $20.57 693,583
2016-11-30 $25.78 $25.78 $25.64 $25.66 $20.75 632,339
2016-11-29 $25.46 $25.64 $25.43 $25.60 $20.70 617,485
2016-11-28 $25.61 $25.68 $25.47 $25.49 $20.61 617,497
2016-11-25 $25.68 $25.75 $25.68 $25.75 $20.82 473,691
2016-11-23 $25.55 $25.64 $25.45 $25.62 $20.71 493,654
2016-11-22 $25.75 $25.75 $25.58 $25.70 $20.78 492,413
2016-11-21 $25.51 $25.62 $25.49 $25.62 $20.71 403,375
2016-11-18 $25.53 $25.62 $25.49 $25.53 $20.64 699,210
2016-11-17 $25.48 $25.69 $25.48 $25.69 $20.77 619,921
2016-11-16 $25.40 $25.54 $25.40 $25.47 $20.59 634,818
2016-11-15 $25.47 $25.70 $25.47 $25.70 $20.78 1,003,930
2016-11-14 $25.42 $25.52 $25.39 $25.51 $20.63 753,394
2016-11-11 $25.46 $25.48 $25.35 $25.47 $20.59 819,001
2016-11-10 $25.73 $25.89 $25.49 $25.68 $20.76 1,098,317
2016-11-09 $25.47 $25.89 $25.47 $25.83 $20.88 693,128
2016-11-08 $25.35 $25.61 $25.34 $25.57 $20.67 476,673
2016-11-07 $25.30 $25.42 $25.27 $25.42 $20.55 565,497
2016-11-04 $24.97 $24.99 $24.80 $24.81 $20.06 517,812
2016-11-03 $25.32 $25.33 $25.08 $25.12 $20.31 1,207,470
2016-11-02 $25.48 $25.48 $25.18 $25.30 $20.46 663,941
2016-11-01 $25.81 $25.82 $25.48 $25.59 $20.69 927,005
2016-10-31 $25.85 $25.89 $25.80 $25.81 $20.87 637,153
2016-10-28 $25.93 $26.02 $25.83 $25.87 $20.92 396,429
2016-10-27 $26.05 $26.13 $25.96 $26.04 $21.05 1,129,182
2016-10-26 $25.86 $25.99 $25.85 $25.91 $20.95 1,157,342
2016-10-25 $26.15 $26.22 $26.04 $26.09 $21.09 850,857
2016-10-24 $26.19 $26.22 $26.10 $26.16 $21.15 749,014
2016-10-21 $26.07 $26.18 $26.03 $26.18 $21.17 1,760,536
2016-10-20 $26.04 $26.20 $26.04 $26.17 $21.16 1,049,839
2016-10-19 $26.00 $26.11 $26.00 $26.06 $21.07 2,642,839
2016-10-18 $26.02 $26.05 $25.96 $26.03 $21.05 507,965
2016-10-17 $25.77 $25.84 $25.70 $25.75 $20.82 543,068
2016-10-14 $25.92 $26.01 $25.86 $25.90 $20.94 618,050
2016-10-13 $25.50 $25.74 $25.48 $25.71 $20.79 2,255,088
2016-10-12 $25.88 $25.90 $25.81 $25.89 $20.93 1,081,529
2016-10-11 $26.08 $26.11 $25.88 $25.95 $20.98 675,410
2016-10-10 $25.97 $26.11 $25.97 $26.05 $21.06 583,145
2016-10-07 $25.95 $25.95 $25.76 $25.85 $20.90 831,567
2016-10-06 $25.98 $26.06 $25.94 $26.03 $21.05 1,018,301
2016-10-05 $26.04 $26.06 $26.00 $26.04 $21.05 494,757
2016-10-04 $26.09 $26.19 $25.87 $25.97 $21.00 987,188
2016-10-03 $25.80 $25.85 $25.75 $25.82 $20.88 901,709
2016-09-30 $25.59 $25.83 $25.57 $25.79 $20.85 1,284,300
2016-09-29 $25.80 $25.87 $25.42 $25.48 $20.60 835,680
2016-09-28 $25.69 $25.85 $25.62 $25.84 $20.89 737,012
2016-09-27 $25.36 $25.59 $25.32 $25.58 $20.68 557,855
2016-09-26 $25.58 $25.59 $25.51 $25.54 $20.65 1,046,860
2016-09-23 $25.90 $25.93 $25.84 $25.85 $20.90 885,383
2016-09-22 $26.04 $26.08 $25.97 $26.00 $21.02 1,177,033
2016-09-21 $25.63 $25.78 $25.53 $25.77 $20.84 920,008
2016-09-20 $25.59 $25.65 $25.50 $25.52 $20.63 1,097,696
2016-09-19 $25.46 $25.53 $25.37 $25.41 $20.54 960,506
2016-09-16 $25.23 $25.30 $25.18 $25.27 $20.43 868,141
2016-09-15 $25.26 $25.47 $25.21 $25.42 $20.55 1,066,598
2016-09-14 $25.28 $25.39 $25.18 $25.23 $20.40 695,679
2016-09-13 $25.46 $25.50 $25.22 $25.32 $20.47 949,111
2016-09-12 $25.30 $25.72 $25.28 $25.72 $20.80 1,192,550
2016-09-09 $25.84 $25.85 $25.51 $25.51 $20.63 1,288,865
2016-09-08 $25.88 $26.05 $25.88 $26.02 $21.04 1,104,037
2016-09-07 $26.00 $26.07 $25.97 $25.99 $21.01 875,684
2016-09-06 $26.04 $26.06 $25.91 $25.96 $20.99 550,275
2016-09-02 $25.87 $26.10 $25.86 $26.07 $21.08 465,389
2016-09-01 $25.70 $25.73 $25.49 $25.64 $20.73 555,963
2016-08-31 $25.76 $25.76 $25.53 $25.62 $20.71 439,735
2016-08-30 $25.73 $25.80 $25.68 $25.74 $20.81 1,126,855
2016-08-29 $25.54 $25.67 $25.54 $25.66 $20.75 731,114
2016-08-26 $25.58 $25.72 $25.39 $25.56 $20.67 1,474,431
2016-08-25 $25.49 $25.57 $25.47 $25.50 $20.62 702,258
2016-08-24 $25.66 $25.73 $25.57 $25.60 $20.70 382,796
2016-08-23 $25.65 $25.72 $25.62 $25.63 $20.72 1,383,512
2016-08-22 $25.40 $25.54 $25.38 $25.51 $20.63 7,219,379
2016-08-19 $25.49 $25.53 $25.39 $25.53 $20.64 3,261,697
2016-08-18 $25.57 $25.64 $25.55 $25.61 $20.71 1,755,089
2016-08-17 $25.55 $25.66 $25.48 $25.64 $20.73 718,074
2016-08-16 $25.76 $25.80 $25.67 $25.67 $20.75 728,782
2016-08-15 $25.92 $25.96 $25.90 $25.91 $20.95 666,979
2016-08-12 $25.84 $25.90 $25.81 $25.86 $20.91 632,341
2016-08-11 $25.78 $25.91 $25.74 $25.88 $20.92 3,652,203
2016-08-10 $25.65 $25.67 $25.58 $25.60 $20.70 410,694
2016-08-09 $25.52 $25.68 $25.52 $25.60 $20.70 826,337
2016-08-08 $25.39 $25.44 $25.34 $25.40 $20.54 503,963
2016-08-05 $25.27 $25.37 $25.27 $25.32 $20.47 782,811
2016-08-04 $25.04 $25.14 $25.01 $25.12 $20.31 1,128,963
2016-08-03 $24.76 $24.91 $24.76 $24.90 $20.13 1,145,008
2016-08-02 $24.96 $24.97 $24.77 $24.87 $20.11 1,993,161
2016-08-01 $25.19 $25.24 $25.08 $25.12 $20.31 3,443,682
2016-07-29 $25.25 $25.36 $25.21 $25.33 $20.48 961,838
2016-07-28 $25.31 $25.32 $25.18 $25.28 $20.44 1,048,888
2016-07-27 $25.46 $25.48 $25.27 $25.31 $20.46 746,461
2016-07-26 $25.25 $25.32 $25.21 $25.30 $20.46 877,906
2016-07-25 $25.26 $25.30 $25.15 $25.18 $20.36 1,214,129
2016-07-22 $25.20 $25.26 $25.17 $25.25 $20.42 594,308
2016-07-21 $25.12 $25.25 $25.04 $25.09 $20.29 1,982,808
2016-07-20 $25.12 $25.23 $25.10 $25.15 $20.33 1,123,062
2016-07-19 $24.95 $25.02 $24.93 $25.02 $20.23 1,187,823
2016-07-18 $25.05 $25.13 $24.97 $25.04 $20.25 870,443
2016-07-15 $25.01 $25.07 $24.98 $25.02 $20.23 5,287,395
2016-07-14 $25.09 $25.15 $25.02 $25.03 $20.24 5,381,335
2016-07-13 $24.94 $25.01 $24.84 $24.92 $20.15 4,340,178
2016-07-12 $24.93 $24.98 $24.88 $24.88 $20.12 1,350,824
2016-07-11 $24.62 $24.78 $24.62 $24.65 $19.93 690,838
2016-07-08 $24.28 $24.40 $24.25 $24.36 $19.70 1,543,567
2016-07-07 $24.05 $24.16 $23.89 $23.97 $19.38 1,590,233
2016-07-06 $23.78 $24.03 $23.67 $24.01 $19.41 2,538,985
2016-07-05 $24.17 $24.21 $24.01 $24.10 $19.49 1,632,432
2016-07-01 $24.51 $24.63 $24.50 $24.54 $19.84 1,640,953
2016-06-30 $24.09 $24.65 $24.06 $24.55 $19.85 5,522,646
2016-06-29 $23.90 $24.05 $23.83 $23.99 $19.40 2,162,566
2016-06-28 $23.48 $23.60 $23.34 $23.59 $19.07 2,377,687
2016-06-27 $23.14 $23.14 $22.77 $23.01 $18.60 3,994,557
2016-06-24 $23.38 $23.89 $23.19 $23.19 $18.75 5,027,721
2016-06-23 $24.74 $25.00 $24.59 $24.95 $20.17 1,729,410
2016-06-22 $24.47 $24.63 $24.39 $24.39 $19.72 4,475,712
2016-06-21 $24.30 $24.59 $24.23 $24.46 $19.78 1,803,193
2016-06-20 $25.04 $25.06 $24.88 $24.88 $19.49 1,256,835
2016-06-17 $24.31 $24.47 $24.21 $24.44 $19.15 5,409,767
2016-06-16 $23.90 $24.25 $23.82 $24.25 $19.00 6,045,696
2016-06-15 $24.22 $24.28 $24.04 $24.07 $18.86 1,648,310
2016-06-14 $24.13 $24.20 $23.90 $24.02 $18.82 4,016,457
2016-06-13 $24.42 $24.56 $24.24 $24.31 $19.04 4,138,242
2016-06-10 $24.83 $24.88 $24.65 $24.72 $19.37 1,099,637
2016-06-09 $25.35 $25.46 $25.32 $25.37 $19.87 1,636,978
2016-06-08 $25.59 $25.63 $25.52 $25.60 $20.05 1,638,099
2016-06-07 $25.64 $25.71 $25.60 $25.62 $20.07 1,950,899
2016-06-06 $25.49 $25.57 $25.42 $25.48 $19.96 1,359,459
2016-06-03 $25.38 $25.44 $25.23 $25.41 $19.91 2,015,523
2016-06-02 $25.45 $25.63 $25.43 $25.62 $20.07 1,528,299
2016-06-01 $25.42 $25.54 $25.38 $25.53 $20.00 1,640,904
2016-05-31 $25.74 $25.78 $25.54 $25.62 $20.07 1,072,462
2016-05-27 $25.72 $25.77 $25.66 $25.76 $20.18 1,438,312
2016-05-26 $25.69 $25.72 $25.62 $25.69 $20.12 790,279
2016-05-25 $25.54 $25.66 $25.54 $25.63 $20.08 1,154,384
2016-05-24 $25.16 $25.46 $25.16 $25.41 $19.91 1,519,639
2016-05-23 $24.95 $25.00 $24.90 $24.92 $19.52 990,342
2016-05-20 $24.93 $25.03 $24.91 $24.98 $19.57 1,201,840
2016-05-19 $24.77 $24.80 $24.65 $24.76 $19.40 1,793,007
2016-05-18 $24.73 $24.98 $24.72 $24.90 $19.51 1,604,796
2016-05-17 $24.84 $24.88 $24.69 $24.73 $19.37 1,541,206
2016-05-16 $24.69 $24.95 $24.69 $24.94 $19.54 1,180,257
2016-05-13 $24.72 $24.89 $24.64 $24.66 $19.32 894,612
2016-05-12 $24.95 $24.98 $24.66 $24.79 $19.42 1,301,840
2016-05-11 $24.82 $24.90 $24.77 $24.78 $19.41 1,141,651
2016-05-10 $24.84 $25.02 $24.84 $25.02 $19.60 806,169
2016-05-09 $24.79 $24.86 $24.70 $24.76 $19.39 1,991,088
2016-05-06 $24.48 $24.76 $24.48 $24.75 $19.39 2,513,933
2016-05-05 $24.59 $24.71 $24.56 $24.64 $19.30 1,588,642
2016-05-04 $24.63 $24.74 $24.53 $24.58 $19.26 1,170,882
2016-05-03 $24.89 $24.92 $24.80 $24.85 $19.47 1,326,508
2016-05-02 $25.26 $25.27 $25.14 $25.26 $19.79 904,714
2016-04-29 $25.29 $25.33 $25.10 $25.18 $19.73 877,946
2016-04-28 $25.42 $25.64 $25.37 $25.41 $19.91 714,883
2016-04-27 $25.53 $25.71 $25.53 $25.66 $20.10 949,583
2016-04-26 $25.48 $25.54 $25.43 $25.53 $20.00 932,939
2016-04-25 $25.48 $25.51 $25.38 $25.51 $19.98 772,475
2016-04-22 $25.60 $25.70 $25.55 $25.67 $20.11 1,314,411
2016-04-21 $25.66 $25.80 $25.59 $25.67 $20.11 1,091,839
2016-04-20 $25.72 $25.94 $25.69 $25.86 $20.26 3,217,552
2016-04-19 $25.65 $25.75 $25.62 $25.75 $20.17 646,599
2016-04-18 $25.20 $25.40 $25.20 $25.40 $19.90 802,085
2016-04-15 $25.29 $25.32 $25.24 $25.25 $19.78 841,398
2016-04-14 $25.36 $25.40 $25.27 $25.34 $19.85 989,356
2016-04-13 $25.13 $25.30 $25.12 $25.25 $19.78 802,472
2016-04-12 $24.54 $24.76 $24.47 $24.75 $19.39 1,692,776
2016-04-11 $24.61 $24.67 $24.45 $24.45 $19.15 1,277,840
2016-04-08 $24.48 $24.55 $24.41 $24.48 $19.18 1,006,085
2016-04-07 $24.31 $24.35 $24.07 $24.12 $18.90 1,327,300
2016-04-06 $24.21 $24.49 $24.18 $24.48 $19.18 1,238,260
2016-04-05 $24.16 $24.24 $24.07 $24.08 $18.86 1,772,978
2016-04-04 $24.57 $24.62 $24.47 $24.52 $19.21 1,288,360
2016-04-01 $24.27 $24.55 $24.26 $24.51 $19.20 1,037,253
2016-03-31 $24.80 $24.85 $24.66 $24.67 $19.33 1,547,456
2016-03-30 $24.97 $25.06 $24.92 $24.94 $19.54 1,296,843
2016-03-29 $24.47 $24.74 $24.45 $24.72 $19.37 1,264,479
2016-03-28 $24.62 $24.85 $24.52 $24.63 $19.29 886,219
2016-03-24 $24.50 $24.64 $24.47 $24.62 $19.29 1,183,556
2016-03-23 $24.95 $24.96 $24.77 $24.81 $19.44 818,665
2016-03-22 $24.69 $24.96 $24.69 $24.89 $19.50 613,711
2016-03-21 $24.86 $24.95 $24.76 $24.92 $19.52 1,554,856
2016-03-18 $24.90 $24.98 $24.84 $24.91 $19.51 1,206,828
2016-03-17 $24.71 $24.92 $24.64 $24.87 $19.48 1,361,796
2016-03-16 $24.79 $24.97 $24.79 $24.93 $19.53 928,090
2016-03-15 $24.84 $24.92 $24.82 $24.89 $19.50 1,002,578
2016-03-14 $25.06 $25.14 $24.98 $25.08 $19.65 1,368,117
2016-03-11 $24.89 $25.03 $24.80 $25.02 $19.60 970,208
2016-03-10 $24.87 $25.02 $24.13 $24.38 $19.10 2,125,282
2016-03-09 $24.75 $24.83 $24.61 $24.67 $19.33 1,465,677
2016-03-08 $24.68 $24.73 $24.53 $24.59 $19.26 1,161,971
2016-03-07 $24.65 $24.87 $24.63 $24.79 $19.42 1,314,368
2016-03-04 $24.85 $24.96 $24.71 $24.80 $19.43 1,297,551
2016-03-03 $24.67 $24.78 $24.58 $24.76 $19.40 1,055,456
2016-03-02 $24.54 $24.73 $24.50 $24.71 $19.36 1,938,235
2016-03-01 $24.44 $24.75 $24.39 $24.73 $19.37 2,268,070
2016-02-29 $24.15 $24.30 $24.04 $24.05 $18.84 2,204,990
2016-02-26 $24.18 $24.28 $24.08 $24.09 $18.87 1,818,557
2016-02-25 $23.87 $24.00 $23.75 $23.98 $18.79 3,147,950
2016-02-24 $23.38 $23.72 $23.21 $23.67 $18.54 1,487,727
2016-02-23 $24.04 $24.08 $23.76 $23.78 $18.63 1,568,152
2016-02-22 $24.07 $24.19 $24.04 $24.17 $18.93 1,559,811
2016-02-19 $23.66 $23.76 $23.56 $23.72 $18.58 1,364,734
2016-02-18 $24.03 $24.03 $23.78 $23.81 $18.65 1,135,203
2016-02-17 $23.74 $24.01 $23.74 $23.95 $18.76 1,288,110
2016-02-16 $23.37 $23.45 $23.16 $23.43 $18.35 900,217
2016-02-12 $22.50 $22.76 $22.38 $22.75 $17.82 5,007,460
2016-02-11 $22.24 $22.38 $22.02 $22.24 $17.42 2,932,240
2016-02-10 $22.77 $23.05 $22.56 $22.58 $17.69 2,315,599
2016-02-09 $22.35 $22.65 $22.28 $22.50 $17.63 3,022,422
2016-02-08 $23.08 $23.08 $22.70 $22.90 $17.94 2,189,782
2016-02-05 $23.87 $23.91 $23.47 $23.54 $18.44 2,513,763
2016-02-04 $23.64 $23.95 $23.54 $23.80 $18.64 4,394,816
2016-02-03 $24.07 $24.07 $23.54 $23.93 $18.75 1,669,392
2016-02-02 $24.18 $24.21 $23.90 $23.94 $18.75 2,481,988
2016-02-01 $24.52 $24.71 $24.37 $24.62 $19.29 1,917,619
2016-01-29 $24.46 $24.84 $24.46 $24.83 $19.45 2,408,360
2016-01-28 $24.45 $24.45 $23.99 $24.20 $18.96 2,003,322
2016-01-27 $24.39 $24.69 $24.20 $24.30 $19.04 1,948,076
2016-01-26 $24.25 $24.50 $24.21 $24.47 $19.17 3,461,359
2016-01-25 $24.18 $24.29 $24.01 $24.01 $18.81 1,554,716
2016-01-22 $24.35 $24.45 $24.22 $24.41 $19.12 2,218,363
2016-01-21 $23.61 $23.87 $23.36 $23.65 $18.53 2,433,052
2016-01-20 $23.48 $23.61 $22.95 $23.44 $18.36 3,923,661
2016-01-19 $24.09 $24.12 $23.70 $23.88 $18.71 2,049,029
2016-01-15 $23.68 $23.86 $23.46 $23.67 $18.54 7,683,792
2016-01-14 $24.25 $24.63 $24.05 $24.50 $19.19 2,680,101
2016-01-13 $24.83 $24.85 $24.12 $24.17 $18.93 1,538,544
2016-01-12 $24.69 $24.75 $24.41 $24.62 $19.29 2,003,395
2016-01-11 $24.52 $24.52 $24.11 $24.37 $19.09 2,189,786
2016-01-08 $24.67 $24.74 $24.16 $24.19 $18.95 3,204,810
2016-01-07 $24.54 $24.79 $24.31 $24.34 $19.07 1,727,862
2016-01-06 $25.03 $25.17 $24.90 $25.04 $19.62 1,545,777
2016-01-05 $25.47 $25.52 $25.35 $25.48 $19.96 1,522,470
2016-01-04 $25.42 $25.50 $25.21 $25.48 $19.96 1,765,914
2015-12-31 $25.92 $26.03 $25.71 $25.85 $20.25 2,748,421
2015-12-30 $26.12 $26.14 $25.97 $26.01 $20.38 2,375,497
2015-12-29 $26.08 $26.26 $26.08 $26.23 $20.55 2,611,424
2015-12-28 $25.92 $25.92 $25.76 $25.86 $20.26 3,009,944
2015-12-24 $25.92 $26.40 $25.71 $25.98 $20.35 1,890,258
2015-12-23 $25.79 $26.02 $25.79 $26.00 $20.37 10,117,537
2015-12-22 $25.39 $25.57 $25.29 $25.55 $20.02 3,183,174
2015-12-21 $25.64 $25.69 $25.23 $25.38 $19.88 2,654,786
2015-12-18 $25.59 $25.66 $25.30 $25.32 $19.84 2,688,393
2015-12-17 $25.97 $25.97 $25.73 $25.74 $20.16 1,920,660
2015-12-16 $25.59 $25.90 $25.45 $25.88 $20.27 3,589,366
2015-12-15 $25.43 $25.65 $25.43 $25.55 $19.87 3,673,700
2015-12-14 $25.27 $25.30 $24.82 $25.18 $19.58 3,050,046
2015-12-11 $25.34 $25.39 $25.10 $25.17 $19.57 2,134,022
2015-12-10 $25.84 $25.92 $25.72 $25.75 $20.02 1,545,868
2015-12-09 $25.85 $26.13 $25.56 $25.70 $19.98 1,993,882
2015-12-08 $26.04 $26.18 $25.95 $26.06 $20.26 1,832,741
2015-12-07 $26.64 $26.68 $26.43 $26.58 $20.67 3,192,323
2015-12-04 $26.23 $26.67 $26.22 $26.66 $20.73 2,205,967
2015-12-03 $26.91 $26.91 $26.12 $26.22 $20.39 1,415,008
2015-12-02 $27.21 $27.33 $26.97 $27.01 $21.00 921,725
2015-12-01 $27.25 $27.30 $27.10 $27.26 $21.20 1,588,275
2015-11-30 $27.23 $27.30 $26.86 $27.19 $21.14 640,374
2015-11-27 $27.20 $27.22 $27.13 $27.15 $21.11 480,075
2015-11-25 $26.96 $27.02 $26.92 $26.95 $20.96 1,051,672
2015-11-24 $26.50 $26.75 $26.50 $26.74 $20.79 1,663,395
2015-11-23 $26.88 $26.96 $26.73 $26.79 $20.83 858,148
2015-11-20 $27.01 $27.10 $26.91 $26.93 $20.94 756,423
2015-11-19 $26.97 $27.03 $26.89 $26.94 $20.95 989,193
2015-11-18 $26.78 $26.97 $26.75 $26.93 $20.94 896,109
2015-11-17 $26.73 $26.86 $26.62 $26.69 $20.75 1,755,520
2015-11-16 $26.15 $26.55 $26.14 $26.55 $20.65 1,693,270
2015-11-13 $26.13 $26.28 $26.04 $26.13 $20.32 1,768,484
2015-11-12 $26.44 $26.55 $26.22 $26.22 $20.39 1,900,806
2015-11-11 $26.85 $26.88 $26.70 $26.72 $20.78 864,175
2015-11-10 $26.62 $26.73 $26.57 $26.70 $20.76 1,269,262
2015-11-09 $26.90 $26.94 $26.61 $26.75 $20.80 1,383,356
2015-11-06 $27.03 $27.11 $26.86 $27.10 $21.07 2,110,868
2015-11-05 $27.03 $27.07 $26.87 $26.95 $20.96 1,348,780
2015-11-04 $27.10 $27.13 $26.89 $26.96 $20.96 1,777,895
2015-11-03 $26.78 $27.01 $26.78 $26.94 $20.95 1,208,450
2015-11-02 $26.84 $26.95 $26.78 $26.92 $20.93 2,589,068
2015-10-30 $26.67 $26.80 $26.61 $26.66 $20.73 960,949
2015-10-29 $26.68 $26.79 $26.61 $26.77 $20.82 1,362,249
2015-10-28 $26.71 $27.00 $26.65 $26.99 $20.99 1,053,530
2015-10-27 $26.59 $26.70 $26.53 $26.57 $20.66 1,213,299
2015-10-26 $26.93 $26.94 $26.77 $26.80 $20.84 823,577
2015-10-23 $26.89 $27.01 $26.83 $26.96 $20.96 1,557,316
2015-10-22 $26.27 $26.63 $26.27 $26.57 $20.66 1,858,997
2015-10-21 $26.12 $26.14 $25.93 $25.96 $20.19 1,252,717
2015-10-20 $25.97 $26.11 $25.96 $26.06 $20.26 1,100,536
2015-10-19 $26.12 $26.16 $26.03 $26.14 $20.33 1,334,151
2015-10-16 $26.08 $26.19 $26.02 $26.19 $20.37 1,726,878
2015-10-15 $25.91 $26.18 $25.88 $26.16 $20.34 1,576,933
2015-10-14 $25.75 $25.88 $25.62 $25.67 $19.96 6,942,463
2015-10-13 $25.75 $25.98 $25.75 $25.79 $20.05 965,382
2015-10-12 $26.07 $26.13 $26.03 $26.10 $20.30 763,912
2015-10-09 $26.23 $26.37 $26.08 $26.21 $20.38 899,115
2015-10-08 $25.96 $26.26 $25.94 $26.26 $20.42 1,142,319
2015-10-07 $26.08 $26.19 $25.83 $26.11 $20.30 1,318,972
2015-10-06 $25.87 $26.01 $25.80 $25.85 $20.10 882,473
2015-10-05 $25.69 $25.92 $25.66 $25.90 $20.14 943,652
2015-10-02 $24.80 $25.40 $24.67 $25.39 $19.74 1,162,252
2015-10-01 $25.13 $25.25 $24.72 $24.99 $19.43 2,436,387
2015-09-30 $24.95 $24.99 $24.75 $24.99 $19.43 1,486,804
2015-09-29 $24.40 $24.49 $24.25 $24.42 $18.99 1,026,152
2015-09-28 $24.75 $24.75 $24.32 $24.37 $18.95 836,282
2015-09-25 $25.04 $25.10 $24.75 $24.87 $19.34 1,012,013
2015-09-24 $24.46 $24.71 $24.25 $24.63 $19.15 1,482,677
2015-09-23 $24.94 $24.99 $24.70 $24.79 $19.28 917,774
2015-09-22 $24.87 $24.94 $24.68 $24.83 $19.31 867,238
2015-09-21 $25.49 $25.58 $25.29 $25.44 $19.78 625,593
2015-09-18 $25.22 $25.47 $25.18 $25.37 $19.73 1,573,992
2015-09-17 $25.78 $26.09 $25.65 $25.73 $20.01 1,160,703
2015-09-16 $25.85 $25.97 $25.75 $25.96 $20.19 413,567
2015-09-15 $25.39 $25.70 $25.37 $25.69 $19.98 907,122
2015-09-14 $25.37 $25.47 $25.26 $25.35 $19.71 3,601,233
2015-09-11 $25.49 $25.63 $25.45 $25.62 $19.92 498,760
2015-09-10 $25.74 $25.83 $25.62 $25.75 $20.02 733,102
2015-09-09 $26.24 $26.24 $25.60 $25.62 $19.92 410,942
2015-09-08 $25.77 $25.89 $25.63 $25.81 $20.07 773,037
2015-09-04 $25.25 $25.37 $25.07 $25.21 $19.60 845,684
2015-09-03 $25.82 $26.00 $25.64 $25.72 $20.00 1,509,000
2015-09-02 $25.55 $25.57 $25.23 $25.55 $19.87 1,073,018
2015-09-01 $25.41 $25.41 $24.98 $25.05 $19.48 1,708,936

Xtrackers MSCI Europe Hedged Equity ETF (DBEU) News Headlines

Recent Xtrackers MSCI Europe Hedged Equity ETF (DBEU) News
Similar Companies to Xtrackers MSCI Europe Hedged Equity ETF (DBEU) 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.