Xtrackers MSCI Germany Hedged Equity ETF (DBGR) Exchange: NYSE ARCA

Data as of May 2, 2025

$34.51 ($0.00) 0.01%

Xtrackers MSCI Germany Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Germany Hedged Equity ETF.
Daily Information Data
Date May 2, 2025
Open $34.51
Previous Close $34.51
High $34.51
Low $34.51
Adjusted Open $34.51
Previous Adjusted Close $34.51
Adjusted High $34.51
Adjusted Low $34.51

About Xtrackers MSCI Germany Hedged Equity ETF (DBGR)

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 German equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the euro. 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 67 securities, with an average market capitalization of approximately $21.25 billion and a minimum market capitalization of approximately $2.23 billion. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the euro. The Fund hedges the euro to the U.S. dollar by selling euro currency forwards 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 the euro 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 the euro 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 German issuers and in instruments designed to hedge against the Fund’s exposure to the euro. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from Germany. 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 consumer discretionary sector (17.4%).

Historical Stock Data for Xtrackers MSCI Germany Hedged Equity ETF (DBGR)

Date Open High Low Close Adj.Close Volume
2024-03-13 $34.51 $34.51 $34.51 $34.51 $34.51 30
2024-03-12 $34.51 $34.51 $34.51 $34.51 $34.51 30
2024-03-11 $34.50 $34.50 $34.50 $34.50 $34.50 407
2024-03-08 $34.50 $34.54 $34.44 $34.53 $34.53 6,354
2024-03-07 $34.47 $34.55 $34.45 $34.55 $34.55 2,804
2024-03-06 $34.08 $34.11 $34.08 $34.11 $34.11 1,457
2024-03-05 $33.97 $33.97 $33.92 $33.92 $33.92 344
2024-03-04 $34.02 $34.02 $34.02 $34.02 $34.02 39
2024-03-01 $33.88 $34.10 $33.82 $34.10 $34.10 458
2024-02-29 $33.86 $33.98 $33.86 $33.98 $33.98 882
2024-02-28 $33.70 $33.70 $33.68 $33.68 $33.68 354
2024-02-27 $33.77 $33.77 $33.77 $33.77 $33.77 1,700
2024-02-26 $33.47 $33.50 $33.47 $33.47 $33.47 1,700
2024-02-23 $33.45 $33.46 $33.45 $33.46 $33.46 1,277
2024-02-22 $33.47 $33.47 $33.47 $33.47 $33.47 400
2024-02-21 $32.92 $32.92 $32.92 $32.92 $32.92 316
2024-02-20 $32.79 $32.79 $32.79 $32.79 $32.79 316
2024-02-16 $32.80 $32.80 $32.80 $32.80 $32.80 300
2024-02-15 $32.76 $32.81 $32.76 $32.81 $32.81 101
2024-02-14 $32.54 $32.55 $32.54 $32.55 $32.55 600
2024-02-13 $32.27 $32.27 $32.23 $32.23 $32.23 700
2024-02-12 $32.68 $32.68 $32.62 $32.62 $32.62 234
2024-02-09 $32.38 $32.51 $32.38 $32.51 $32.51 706
2024-02-08 $32.49 $32.49 $32.49 $32.49 $32.49 56
2024-02-07 $32.52 $32.53 $32.43 $32.46 $32.46 854
2024-02-06 $32.60 $32.60 $32.60 $32.60 $32.60 602
2024-02-05 $32.42 $32.42 $32.42 $32.42 $32.42 0
2024-02-02 $32.43 $32.43 $32.43 $32.43 $32.43 0
2024-02-01 $32.47 $32.47 $32.47 $32.47 $32.47 504
2024-01-31 $32.29 $32.29 $32.17 $32.17 $32.17 651
2024-01-30 $32.41 $32.47 $32.41 $32.47 $32.47 111
2024-01-29 $32.54 $32.54 $32.54 $32.54 $32.54 0
2024-01-26 $32.41 $32.41 $32.41 $32.41 $32.41 4
2024-01-25 $32.37 $32.37 $32.37 $32.37 $32.37 303
2024-01-24 $32.30 $32.30 $32.30 $32.30 $32.30 93
2024-01-23 $31.76 $31.85 $31.76 $31.85 $31.85 2,202
2024-01-22 $31.77 $31.82 $31.77 $31.82 $31.82 2,425
2024-01-19 $31.52 $31.74 $31.51 $31.74 $31.74 2,405
2024-01-18 $31.50 $31.66 $31.50 $31.66 $31.66 2,000
2024-01-17 $31.25 $31.36 $31.25 $31.36 $31.36 2,451
2024-01-16 $31.58 $31.58 $31.58 $31.58 $31.58 405
2024-01-12 $31.95 $31.95 $31.83 $31.94 $31.94 700
2024-01-11 $31.75 $31.84 $31.65 $31.84 $31.84 1,483
2024-01-10 $31.91 $31.97 $31.91 $31.97 $31.97 202
2024-01-09 $31.88 $31.88 $31.88 $31.88 $31.88 149
2024-01-08 $32.08 $32.08 $32.08 $32.08 $32.08 0
2024-01-05 $31.73 $31.73 $31.73 $31.73 $31.73 4
2024-01-04 $31.78 $31.79 $31.71 $31.71 $31.71 308
2024-01-03 $31.61 $31.66 $31.61 $31.66 $31.66 235
2024-01-02 $32.04 $32.04 $32.04 $32.04 $32.04 3
2023-12-29 $32.13 $32.13 $32.13 $32.13 $32.13 615
2023-12-28 $32.01 $32.03 $32.01 $32.03 $32.03 101
2023-12-27 $32.13 $32.13 $32.13 $32.13 $32.13 5
2023-12-26 $32.12 $32.27 $32.10 $32.18 $32.18 2,006
2023-12-22 $32.02 $32.02 $32.02 $32.02 $32.02 10
2023-12-21 $32.08 $32.08 $32.08 $32.08 $32.08 6
2023-12-20 $31.90 $31.90 $31.90 $31.90 $31.90 303
2023-12-19 $32.16 $32.17 $32.16 $32.17 $32.17 3,402
2023-12-18 $32.00 $32.00 $31.99 $31.99 $31.99 702
2023-12-15 $32.02 $32.14 $32.02 $32.09 $32.09 1,010
2023-12-14 $32.14 $32.14 $32.14 $32.14 $32.12 502
2023-12-13 $32.24 $32.37 $32.24 $32.37 $32.36 4,008
2023-12-12 $32.19 $32.19 $32.17 $32.17 $32.16 825
2023-12-11 $32.23 $32.23 $32.23 $32.23 $32.22 69
2023-12-08 $32.18 $32.18 $32.18 $32.18 $32.16 500
2023-12-07 $31.97 $31.97 $31.97 $31.97 $31.96 2
2023-12-06 $31.91 $31.91 $31.91 $31.91 $31.90 0
2023-12-05 $31.74 $31.74 $31.74 $31.74 $31.73 1
2023-12-04 $31.56 $31.56 $31.56 $31.56 $31.54 1
2023-12-01 $31.54 $31.54 $31.54 $31.54 $31.53 0
2023-11-30 $31.20 $31.20 $31.20 $31.20 $31.19 31
2023-11-29 $31.11 $31.11 $31.07 $31.07 $31.06 338
2023-11-28 $30.70 $30.70 $30.70 $30.70 $30.69 2
2023-11-27 $30.66 $30.66 $30.66 $30.66 $30.64 10
2023-11-24 $30.76 $30.76 $30.76 $30.76 $30.75 2
2023-11-22 $30.62 $30.62 $30.62 $30.62 $30.61 2
2023-11-21 $30.50 $30.50 $30.50 $30.50 $30.49 3
2023-11-20 $30.53 $30.63 $30.44 $30.63 $30.61 8,702
2023-11-17 $30.61 $30.61 $30.61 $30.61 $30.61 3
2023-11-16 $30.36 $30.36 $30.36 $30.36 $30.36 102
2023-11-15 $30.27 $30.27 $30.25 $30.25 $30.25 102
2023-11-14 $29.97 $30.02 $29.97 $29.98 $29.98 652
2023-11-13 $29.38 $29.43 $29.38 $29.43 $29.43 102
2023-11-10 $29.35 $29.35 $29.35 $29.35 $29.35 2
2023-11-09 $29.29 $29.29 $29.29 $29.29 $29.29 2
2023-11-08 $29.15 $29.15 $29.15 $29.15 $29.15 8
2023-11-07 $28.97 $28.98 $28.97 $28.98 $28.98 101
2023-11-06 $28.93 $28.93 $28.93 $28.93 $28.93 3
2023-11-03 $29.03 $29.03 $29.03 $29.03 $29.03 50
2023-11-02 $29.03 $29.03 $29.03 $29.03 $29.03 2
2023-11-01 $28.56 $28.56 $28.56 $28.56 $28.56 0
2023-10-31 $28.30 $28.30 $28.30 $28.30 $28.30 0
2023-10-30 $28.13 $28.13 $28.13 $28.13 $28.13 0
2023-10-27 $27.85 $27.85 $27.85 $27.85 $27.85 303
2023-10-26 $28.04 $28.04 $27.96 $27.96 $27.96 303
2023-10-25 $28.27 $28.27 $28.27 $28.27 $28.27 0
2023-10-24 $28.47 $28.47 $28.47 $28.47 $28.47 44
2023-10-23 $28.19 $28.19 $28.19 $28.19 $28.19 44
2023-10-20 $28.26 $28.26 $28.26 $28.26 $28.26 309
2023-10-19 $28.68 $28.68 $28.60 $28.60 $28.60 309
2023-10-18 $28.75 $28.75 $28.75 $28.75 $28.75 202
2023-10-17 $29.20 $29.20 $29.06 $29.13 $29.13 202
2023-10-16 $29.20 $29.20 $29.20 $29.20 $29.20 0
2023-10-13 $29.05 $29.05 $29.00 $29.04 $29.04 200
2023-10-12 $29.42 $29.43 $29.40 $29.43 $29.43 200
2023-10-11 $29.55 $29.60 $29.55 $29.60 $29.60 200
2023-10-10 $29.50 $29.50 $29.50 $29.50 $29.50 41
2023-10-09 $29.11 $29.11 $29.11 $29.11 $29.11 3
2023-10-06 $29.21 $29.27 $29.21 $29.26 $29.26 300
2023-10-05 $28.87 $28.97 $28.87 $28.97 $28.97 101
2023-10-04 $28.97 $29.05 $28.97 $29.04 $29.04 202
2023-10-03 $28.92 $28.92 $28.89 $28.92 $28.92 506
2023-10-02 $29.22 $29.22 $29.15 $29.15 $29.15 100
2023-09-29 $29.45 $29.45 $29.42 $29.42 $29.42 100
2023-09-28 $29.35 $29.35 $29.35 $29.35 $29.35 7
2023-09-27 $29.23 $29.23 $29.23 $29.23 $29.23 5
2023-09-26 $29.18 $29.18 $29.18 $29.18 $29.18 2
2023-09-25 $29.60 $29.63 $29.60 $29.63 $29.63 100
2023-09-22 $29.94 $29.94 $29.79 $29.79 $29.79 201
2023-09-21 $29.83 $29.83 $29.71 $29.71 $29.71 124
2023-09-20 $30.12 $30.12 $30.12 $30.12 $30.12 100
2023-09-19 $30.06 $30.10 $30.06 $30.10 $30.10 100
2023-09-18 $30.14 $30.14 $30.10 $30.10 $30.10 148
2023-09-15 $30.40 $30.40 $30.40 $30.40 $30.40 20
2023-09-14 $30.37 $30.37 $30.37 $30.37 $30.37 20
2023-09-13 $29.98 $29.98 $29.95 $29.95 $29.95 403
2023-09-12 $30.09 $30.09 $30.09 $30.09 $30.09 1
2023-09-11 $30.27 $30.27 $30.27 $30.27 $30.27 1
2023-09-08 $30.05 $30.05 $30.05 $30.05 $30.05 3
2023-09-07 $30.06 $30.06 $30.06 $30.06 $30.06 2
2023-09-06 $30.09 $30.09 $30.09 $30.09 $30.09 2
2023-09-05 $30.17 $30.17 $30.17 $30.17 $30.17 0
2023-09-01 $30.35 $30.35 $30.35 $30.35 $30.35 2
2023-08-31 $30.59 $30.59 $30.53 $30.53 $30.53 200
2023-08-30 $30.41 $30.41 $30.41 $30.41 $30.41 2
2023-08-29 $30.56 $30.56 $30.56 $30.56 $30.56 1
2023-08-28 $30.26 $30.26 $30.26 $30.26 $30.26 1
2023-08-25 $29.91 $30.05 $29.91 $30.05 $30.05 181
2023-08-24 $29.85 $29.85 $29.85 $29.85 $29.85 7
2023-08-23 $30.15 $30.15 $30.15 $30.15 $30.15 0
2023-08-22 $30.07 $30.07 $30.07 $30.07 $30.07 130
2023-08-21 $29.87 $30.01 $29.87 $30.01 $30.01 130
2023-08-18 $29.89 $29.89 $29.89 $29.89 $29.89 2
2023-08-17 $30.07 $30.07 $29.98 $29.98 $29.98 222
2023-08-16 $30.17 $30.17 $30.17 $30.17 $30.17 0
2023-08-15 $30.25 $30.25 $30.18 $30.18 $30.18 102
2023-08-14 $30.50 $30.50 $30.50 $30.50 $30.50 2
2023-08-11 $30.39 $30.39 $30.39 $30.39 $30.39 100
2023-08-10 $30.61 $30.61 $30.54 $30.54 $30.54 301
2023-08-09 $30.37 $30.39 $30.37 $30.39 $30.39 100
2023-08-08 $30.23 $30.31 $30.23 $30.31 $30.31 219
2023-08-07 $30.52 $30.58 $30.52 $30.58 $30.58 529
2023-08-04 $30.32 $30.32 $30.32 $30.32 $30.32 2
2023-08-03 $30.39 $30.50 $30.35 $30.44 $30.44 502
2023-08-02 $30.66 $30.66 $30.60 $30.60 $30.60 211
2023-08-01 $31.10 $31.13 $31.10 $31.13 $31.13 100
2023-07-31 $31.49 $31.49 $31.49 $31.49 $31.49 104
2023-07-28 $31.53 $31.54 $31.53 $31.54 $31.54 100
2023-07-27 $31.45 $31.45 $31.30 $31.30 $31.30 434
2023-07-26 $30.81 $30.85 $30.81 $30.85 $30.85 369
2023-07-25 $31.00 $31.02 $31.00 $31.01 $31.01 300
2023-07-24 $30.87 $30.90 $30.87 $30.90 $30.90 2,004
2023-07-21 $30.92 $30.92 $30.92 $30.92 $30.92 900
2023-07-20 $31.03 $31.03 $30.75 $30.82 $30.82 900
2023-07-19 $30.83 $30.83 $30.83 $30.83 $30.83 400
2023-07-18 $30.75 $30.88 $30.71 $30.88 $30.88 400
2023-07-17 $30.77 $30.77 $30.77 $30.77 $30.77 0
2023-07-14 $30.74 $30.74 $30.74 $30.74 $30.74 3
2023-07-13 $30.86 $30.90 $30.86 $30.90 $30.90 200
2023-07-12 $30.59 $30.59 $30.59 $30.59 $30.59 50
2023-07-11 $30.22 $30.22 $30.22 $30.22 $30.22 23
2023-07-10 $29.89 $29.93 $29.89 $29.93 $29.93 101
2023-07-07 $29.74 $29.89 $29.74 $29.83 $29.83 857
2023-07-06 $29.70 $29.70 $29.70 $29.70 $29.70 102
2023-07-05 $30.44 $30.44 $30.43 $30.43 $30.43 235
2023-07-03 $30.76 $30.77 $30.74 $30.74 $30.74 1,303
2023-06-30 $30.89 $30.92 $30.89 $30.92 $30.92 554
2023-06-29 $30.44 $30.45 $30.44 $30.45 $30.45 237
2023-06-28 $30.50 $30.52 $30.45 $30.47 $30.47 4,151
2023-06-27 $30.30 $30.36 $30.30 $30.36 $30.36 402
2023-06-26 $30.20 $30.20 $30.20 $30.20 $30.20 0
2023-06-23 $30.08 $30.27 $30.08 $30.23 $30.23 959
2023-06-22 $31.47 $31.47 $31.38 $31.42 $30.50 3,203
2023-06-21 $31.50 $31.50 $31.45 $31.45 $30.53 303
2023-06-20 $31.67 $31.68 $31.67 $31.68 $30.75 125
2023-06-16 $32.24 $32.24 $32.11 $32.11 $32.11 216
2023-06-15 $32.08 $32.11 $32.06 $32.09 $32.09 3,564
2023-06-14 $32.02 $32.03 $32.02 $32.03 $32.03 576
2023-06-13 $31.92 $31.92 $31.92 $31.92 $31.92 2
2023-06-12 $31.74 $31.74 $31.74 $31.74 $31.74 1
2023-06-09 $31.38 $31.38 $31.38 $31.38 $31.38 2
2023-06-08 $31.52 $31.52 $31.52 $31.52 $31.52 127
2023-06-07 $31.36 $31.36 $31.36 $31.36 $31.36 1
2023-06-06 $31.46 $31.51 $31.46 $31.51 $31.51 258
2023-06-05 $31.30 $31.37 $31.30 $31.37 $31.37 3,303
2023-06-02 $31.59 $31.59 $31.58 $31.58 $31.58 522
2023-06-01 $31.20 $31.20 $31.20 $31.20 $31.20 13
2023-05-31 $30.87 $30.90 $30.87 $30.90 $30.90 213
2023-05-30 $31.34 $31.35 $31.28 $31.28 $31.28 1,729
2023-05-26 $31.17 $31.38 $31.17 $31.38 $31.38 532
2023-05-25 $31.14 $31.14 $31.14 $31.14 $31.14 10
2023-05-24 $31.13 $31.13 $31.13 $31.13 $31.13 197
2023-05-23 $31.59 $31.59 $31.59 $31.59 $31.59 1
2023-05-22 $31.84 $31.85 $31.74 $31.85 $31.85 2,209
2023-05-19 $32.00 $32.00 $32.00 $32.00 $32.00 25
2023-05-18 $31.68 $31.83 $31.68 $31.83 $31.83 131
2023-05-17 $31.47 $31.47 $31.47 $31.47 $31.47 102
2023-05-16 $31.33 $31.33 $31.25 $31.25 $31.25 102
2023-05-15 $31.39 $31.41 $31.39 $31.41 $31.41 354
2023-05-12 $31.36 $31.36 $31.36 $31.36 $31.36 2
2023-05-11 $31.26 $31.26 $31.26 $31.26 $31.26 0
2023-05-10 $31.36 $31.36 $31.36 $31.36 $31.36 3
2023-05-09 $31.45 $31.45 $31.45 $31.45 $31.45 4
2023-05-08 $31.51 $31.51 $31.51 $31.51 $31.51 18
2023-05-05 $31.33 $31.54 $31.33 $31.54 $31.54 1,101
2023-05-04 $31.12 $31.12 $31.12 $31.12 $31.12 2
2023-05-03 $31.13 $31.13 $31.13 $31.13 $31.13 1
2023-05-02 $31.26 $31.26 $30.99 $31.11 $31.11 2,903
2023-05-01 $31.49 $31.62 $31.49 $31.62 $31.62 460
2023-04-28 $31.35 $31.45 $31.35 $31.45 $31.45 203
2023-04-27 $31.20 $31.29 $31.20 $31.29 $31.29 369
2023-04-26 $31.05 $31.05 $31.05 $31.05 $31.05 2
2023-04-25 $31.12 $31.12 $31.12 $31.12 $31.12 62
2023-04-24 $31.30 $31.30 $31.30 $31.30 $31.30 0
2023-04-21 $31.36 $31.36 $31.36 $31.36 $31.36 3
2023-04-20 $31.11 $31.11 $31.11 $31.11 $31.11 3
2023-04-19 $31.35 $31.35 $31.35 $31.35 $31.35 2
2023-04-18 $31.31 $31.34 $31.31 $31.34 $31.34 498
2023-04-17 $31.16 $31.16 $31.16 $31.16 $31.16 1
2023-04-14 $31.17 $31.17 $31.17 $31.17 $31.17 2
2023-04-13 $31.09 $31.09 $31.05 $31.09 $31.09 4,920
2023-04-12 $30.97 $30.98 $30.87 $30.87 $30.87 802
2023-04-11 $30.87 $30.87 $30.87 $30.87 $30.87 1,420
2023-04-10 $30.72 $30.93 $30.70 $30.93 $30.93 1,420
2023-04-06 $30.76 $30.76 $30.76 $30.76 $30.76 1
2023-04-05 $30.55 $30.59 $30.55 $30.59 $30.59 232
2023-04-04 $30.72 $30.72 $30.72 $30.72 $30.72 34
2023-04-03 $30.75 $30.75 $30.75 $30.75 $30.75 34
2023-03-31 $30.84 $30.84 $30.84 $30.84 $30.84 2
2023-03-30 $30.60 $30.60 $30.60 $30.60 $30.60 2
2023-03-29 $30.24 $30.24 $30.24 $30.24 $30.24 2
2023-03-28 $29.77 $29.77 $29.77 $29.77 $29.77 2
2023-03-27 $29.87 $29.87 $29.87 $29.87 $29.87 0
2023-03-24 $29.57 $29.57 $29.57 $29.57 $29.57 3
2023-03-23 $29.76 $29.76 $29.76 $29.76 $29.76 1
2023-03-22 $29.70 $29.70 $29.70 $29.70 $29.70 2
2023-03-21 $29.98 $29.98 $29.98 $29.98 $29.98 2
2023-03-20 $29.47 $29.47 $29.47 $29.47 $29.47 2
2023-03-17 $29.12 $29.12 $29.12 $29.12 $29.12 35
2023-03-16 $29.64 $29.64 $29.64 $29.64 $29.64 2
2023-03-15 $29.31 $29.31 $29.31 $29.31 $29.31 2
2023-03-14 $29.97 $29.97 $29.97 $29.97 $29.97 1
2023-03-13 $29.51 $29.51 $29.51 $29.51 $29.51 61
2023-03-10 $30.16 $30.17 $30.13 $30.13 $30.13 1,908
2023-03-09 $30.50 $30.53 $30.50 $30.53 $30.53 100
2023-03-08 $30.73 $30.86 $30.73 $30.86 $30.86 232
2023-03-07 $30.64 $30.64 $30.64 $30.64 $30.64 381
2023-03-06 $30.89 $30.89 $30.89 $30.89 $30.89 381
2023-03-03 $30.72 $30.83 $30.72 $30.83 $30.83 242
2023-03-02 $30.34 $30.34 $30.34 $30.34 $30.34 889
2023-03-01 $30.18 $30.24 $30.18 $30.21 $30.21 889
2023-02-28 $30.27 $30.35 $30.25 $30.26 $30.26 1,003
2023-02-27 $30.38 $30.38 $30.33 $30.37 $30.37 749
2023-02-24 $30.17 $30.25 $30.03 $30.06 $30.06 5,900
2023-02-23 $30.72 $30.73 $30.66 $30.73 $30.73 400
2023-02-22 $30.49 $30.50 $30.44 $30.47 $30.47 618
2023-02-21 $30.55 $30.58 $30.48 $30.49 $30.49 600
2023-02-17 $30.74 $30.82 $30.70 $30.82 $30.82 900
2023-02-16 $30.88 $30.88 $30.79 $30.79 $30.79 235
2023-02-15 $30.80 $30.84 $30.80 $30.84 $30.84 420
2023-02-14 $30.51 $30.68 $30.51 $30.68 $30.68 1,048
2023-02-13 $30.48 $30.60 $30.48 $30.60 $30.60 345
2023-02-10 $30.43 $30.48 $30.36 $30.48 $30.48 600
2023-02-09 $30.93 $30.93 $30.68 $30.73 $30.73 1,148
2023-02-08 $30.60 $30.72 $30.60 $30.72 $30.72 402
2023-02-07 $30.52 $30.67 $30.51 $30.67 $30.67 4,200
2023-02-06 $30.68 $30.68 $30.64 $30.64 $30.64 300
2023-02-03 $30.79 $30.79 $30.79 $30.79 $30.79 100
2023-02-02 $30.97 $30.97 $30.94 $30.94 $30.94 100
2023-02-01 $30.13 $30.44 $30.13 $30.38 $30.38 275
2023-01-31 $30.08 $30.15 $30.08 $30.15 $30.15 401
2023-01-30 $30.07 $30.08 $30.04 $30.04 $30.04 405
2023-01-27 $30.15 $30.17 $30.09 $30.15 $30.15 724
2023-01-26 $30.04 $30.09 $30.01 $30.09 $30.09 433
2023-01-25 $29.95 $30.02 $29.95 $30.02 $30.02 100
2023-01-24 $29.89 $29.92 $29.88 $29.91 $29.91 1,202
2023-01-23 $30.01 $30.01 $30.01 $30.01 $30.01 70
2023-01-20 $29.73 $29.89 $29.73 $29.89 $29.89 2,700
2023-01-19 $29.70 $29.70 $29.70 $29.70 $29.70 1,052
2023-01-18 $30.10 $30.10 $30.04 $30.04 $30.04 1,052
2023-01-17 $30.11 $30.11 $30.03 $30.07 $30.07 697
2023-01-13 $29.87 $29.95 $29.84 $29.95 $29.95 2,900
2023-01-12 $29.68 $29.92 $29.68 $29.92 $29.92 1,833
2023-01-11 $29.65 $29.65 $29.65 $29.65 $29.65 300
2023-01-10 $29.23 $29.32 $29.23 $29.32 $29.32 302
2023-01-09 $29.28 $29.28 $29.06 $29.06 $29.06 350
2023-01-06 $28.81 $28.91 $28.74 $28.91 $28.91 5,900
2023-01-05 $28.51 $28.51 $28.51 $28.51 $28.51 62
2023-01-04 $28.50 $28.50 $28.46 $28.47 $28.47 500
2023-01-03 $27.86 $27.86 $27.86 $27.86 $27.86 109
2022-12-30 $27.06 $27.06 $27.06 $27.06 $27.06 316
2022-12-29 $27.45 $27.45 $27.41 $27.41 $27.41 316
2022-12-28 $27.16 $27.17 $27.04 $27.04 $27.04 602
2022-12-27 $27.24 $27.24 $27.24 $27.24 $27.24 300
2022-12-23 $27.19 $27.19 $27.14 $27.15 $27.15 647
2022-12-22 $27.11 $27.14 $27.09 $27.14 $27.14 405
2022-12-21 $27.48 $27.48 $27.37 $27.37 $27.37 300
2022-12-20 $27.06 $27.07 $27.06 $27.07 $27.07 303
2022-12-19 $27.12 $27.12 $27.00 $27.06 $27.06 1,051
2022-12-16 $27.08 $27.08 $27.06 $27.07 $27.07 703
2022-12-15 $27.36 $27.37 $27.24 $27.28 $27.28 920
2022-12-14 $28.23 $28.24 $28.06 $28.06 $28.06 441
2022-12-13 $28.52 $28.52 $28.22 $28.22 $28.22 1,073
2022-12-12 $27.86 $27.99 $27.86 $27.99 $27.99 303
2022-12-09 $28.00 $28.03 $27.92 $27.92 $27.92 1,009
2022-12-08 $27.71 $27.88 $27.71 $27.86 $27.86 672
2022-12-07 $27.96 $27.96 $27.78 $27.93 $27.93 700
2022-12-06 $28.14 $28.14 $27.91 $27.91 $27.91 430
2022-12-05 $28.29 $28.29 $28.17 $28.24 $28.24 1,004
2022-12-02 $28.34 $28.45 $28.34 $28.45 $28.45 602
2022-12-01 $28.25 $28.33 $28.25 $28.33 $28.33 300
2022-11-30 $28.46 $28.46 $28.46 $28.46 $28.46 8
2022-11-29 $27.97 $28.11 $27.97 $28.11 $28.11 600
2022-11-28 $28.04 $28.09 $27.97 $27.97 $27.97 455
2022-11-25 $28.29 $28.33 $28.29 $28.30 $28.30 705
2022-11-23 $28.04 $28.12 $28.04 $28.04 $28.04 600
2022-11-22 $28.03 $28.16 $28.03 $28.16 $28.16 338
2022-11-21 $27.93 $28.01 $27.93 $28.01 $28.01 411
2022-11-18 $28.11 $28.16 $28.07 $28.11 $28.11 955
2022-11-17 $27.79 $27.90 $27.78 $27.90 $27.90 599
2022-11-16 $27.73 $27.73 $27.65 $27.70 $27.70 500
2022-11-15 $27.94 $28.06 $27.52 $27.77 $27.77 4,749
2022-11-14 $27.92 $27.92 $27.76 $27.76 $27.76 300
2022-11-11 $27.74 $27.88 $27.74 $27.88 $27.88 300
2022-11-10 $27.46 $27.47 $27.30 $27.45 $27.45 2,263
2022-11-09 $26.15 $26.18 $26.15 $26.18 $26.18 1,000
2022-11-08 $26.33 $26.43 $26.29 $26.29 $26.29 673
2022-11-07 $26.10 $26.10 $26.08 $26.08 $26.08 502
2022-11-04 $25.92 $25.95 $25.87 $25.95 $25.95 700
2022-11-03 $25.14 $25.26 $25.14 $25.18 $25.18 602
2022-11-02 $25.63 $25.63 $25.37 $25.37 $25.37 1,929
2022-11-01 $25.82 $25.82 $25.75 $25.80 $25.80 3,832
2022-10-31 $25.59 $25.64 $25.57 $25.57 $25.57 838
2022-10-28 $25.58 $25.75 $25.55 $25.75 $25.75 830
2022-10-27 $25.52 $25.62 $25.52 $25.56 $25.56 1,512
2022-10-26 $25.70 $25.70 $25.55 $25.55 $25.55 1,597
2022-10-25 $25.39 $25.45 $25.35 $25.45 $25.45 904
2022-10-24 $24.97 $25.14 $24.94 $25.14 $25.14 5,218
2022-10-21 $24.63 $24.84 $24.63 $24.84 $24.84 802
2022-10-20 $24.74 $24.74 $24.50 $24.52 $24.52 2,402
2022-10-19 $24.67 $24.69 $24.60 $24.62 $24.62 701
2022-10-18 $25.02 $25.02 $24.77 $24.83 $24.83 5,875
2022-10-17 $24.55 $24.55 $24.48 $24.48 $24.48 403
2022-10-14 $24.32 $24.32 $23.88 $23.88 $23.88 500
2022-10-13 $23.89 $24.08 $23.89 $24.08 $24.08 700
2022-10-12 $23.62 $23.62 $23.53 $23.53 $23.53 300
2022-10-11 $23.63 $23.70 $23.53 $23.53 $23.53 814
2022-10-10 $24.01 $24.01 $23.74 $23.88 $23.88 903
2022-10-07 $23.85 $23.85 $23.70 $23.73 $23.73 611
2022-10-06 $24.27 $24.27 $24.17 $24.17 $24.17 302
2022-10-05 $24.29 $24.47 $24.29 $24.47 $24.47 301
2022-10-04 $24.47 $24.62 $24.47 $24.62 $24.62 302
2022-10-03 $23.66 $23.78 $23.66 $23.78 $23.78 1,003
2022-09-30 $23.55 $23.57 $23.26 $23.26 $23.26 400
2022-09-29 $23.33 $23.33 $23.20 $23.29 $23.29 1,331
2022-09-28 $23.74 $23.91 $23.74 $23.91 $23.91 420
2022-09-27 $23.68 $23.68 $23.55 $23.55 $23.55 322
2022-09-26 $23.84 $23.85 $23.79 $23.79 $23.79 312
2022-09-23 $23.97 $23.97 $23.92 $23.92 $23.92 1,120
2022-09-22 $24.43 $24.51 $24.42 $24.51 $24.51 1,052
2022-09-21 $24.85 $24.85 $24.56 $24.56 $24.56 400
2022-09-20 $24.69 $24.70 $24.60 $24.60 $24.60 400
2022-09-19 $24.99 $25.06 $24.99 $25.06 $25.06 440
2022-09-16 $24.83 $24.89 $24.83 $24.89 $24.89 314
2022-09-15 $25.28 $25.28 $25.17 $25.20 $25.20 1,117
2022-09-14 $25.44 $25.45 $25.43 $25.45 $25.45 491
2022-09-13 $25.76 $25.77 $25.51 $25.51 $25.51 600
2022-09-12 $26.25 $26.26 $26.16 $26.20 $26.20 702
2022-09-09 $25.47 $25.67 $25.47 $25.67 $25.67 904
2022-09-08 $25.20 $25.20 $25.06 $25.08 $25.08 855
2022-09-07 $25.28 $25.32 $25.21 $25.32 $25.32 600
2022-09-06 $25.13 $25.14 $24.97 $25.00 $25.00 911
2022-09-02 $25.16 $25.43 $24.71 $24.71 $24.71 1,111
2022-09-01 $24.68 $24.91 $24.58 $24.91 $24.91 3,158
2022-08-31 $25.02 $25.02 $25.02 $25.02 $25.02 302
2022-08-30 $25.14 $25.18 $25.14 $25.18 $25.18 302
2022-08-29 $25.11 $25.12 $25.11 $25.12 $25.12 302
2022-08-26 $25.80 $25.80 $25.02 $25.02 $25.02 1,116
2022-08-25 $25.74 $25.92 $25.74 $25.92 $25.92 802
2022-08-24 $25.64 $25.64 $25.64 $25.64 $25.64 1
2022-08-23 $25.73 $25.73 $25.56 $25.56 $25.56 3,026
2022-08-22 $25.70 $25.71 $25.64 $25.64 $25.64 404
2022-08-19 $26.35 $26.35 $26.30 $26.30 $26.30 400
2022-08-18 $26.64 $26.64 $26.61 $26.61 $26.61 301
2022-08-17 $26.56 $26.58 $26.56 $26.58 $26.58 301
2022-08-16 $27.13 $27.14 $27.12 $27.14 $27.14 801
2022-08-15 $26.94 $26.99 $26.93 $26.99 $26.99 402
2022-08-12 $26.97 $27.07 $26.97 $27.07 $27.07 1,959
2022-08-11 $26.79 $26.79 $26.69 $26.69 $26.69 829
2022-08-10 $26.64 $26.81 $26.64 $26.78 $26.78 933
2022-08-09 $26.47 $26.47 $26.37 $26.37 $26.37 1,802
2022-08-08 $26.79 $26.80 $26.66 $26.66 $26.66 474
2022-08-05 $26.63 $26.65 $26.58 $26.65 $26.65 1,598
2022-08-04 $26.84 $26.84 $26.75 $26.75 $26.75 1,101
2022-08-03 $26.39 $26.65 $26.39 $26.65 $26.65 1,620
2022-08-02 $26.31 $26.40 $26.25 $26.25 $26.25 597
2022-08-01 $26.38 $26.44 $26.36 $26.36 $26.36 424
2022-07-29 $26.19 $26.40 $26.19 $26.40 $26.40 500
2022-07-28 $25.91 $26.00 $25.91 $26.00 $26.00 138
2022-07-27 $25.68 $25.84 $25.59 $25.84 $25.84 1,929
2022-07-26 $25.47 $25.54 $25.47 $25.47 $25.47 833
2022-07-25 $25.78 $25.80 $25.75 $25.80 $25.80 400
2022-07-22 $25.98 $25.98 $25.72 $25.73 $25.73 2,531
2022-07-21 $25.83 $25.89 $25.79 $25.89 $25.89 205
2022-07-20 $26.00 $26.00 $25.83 $25.83 $25.83 300
2022-07-19 $25.87 $26.04 $25.87 $26.04 $26.04 1,302
2022-07-18 $25.27 $25.27 $25.09 $25.09 $25.09 402
2022-07-15 $25.05 $25.10 $25.01 $25.05 $25.05 1,217
2022-07-14 $24.52 $24.59 $24.52 $24.59 $24.59 1,103
2022-07-13 $24.92 $24.97 $24.92 $24.97 $24.97 303
2022-07-12 $25.22 $25.23 $25.04 $25.04 $25.04 300
2022-07-11 $25.17 $25.17 $25.13 $25.13 $25.13 305
2022-07-08 $25.51 $25.51 $25.49 $25.49 $25.49 700
2022-07-07 $25.27 $25.27 $25.27 $25.27 $25.27 12
2022-07-06 $24.76 $24.77 $24.64 $24.77 $24.77 902
2022-07-05 $24.40 $24.66 $24.40 $24.66 $24.66 773
2022-07-01 $25.00 $25.26 $25.00 $25.26 $25.26 29,912
2022-06-30 $24.80 $25.12 $24.80 $25.12 $25.12 552
2022-06-29 $25.61 $25.61 $25.50 $25.50 $25.50 704
2022-06-28 $25.71 $25.71 $25.71 $25.71 $25.71 17
2022-06-27 $25.87 $25.87 $25.78 $25.78 $25.78 312
2022-06-24 $25.52 $25.84 $25.52 $25.84 $25.84 656
2022-06-23 $25.97 $26.06 $25.79 $26.03 $25.36 10,800
2022-06-22 $26.49 $26.49 $26.40 $26.40 $25.72 302
2022-06-21 $26.66 $26.66 $26.63 $26.63 $25.94 310
2022-06-17 $26.49 $26.49 $26.42 $26.46 $25.78 403
2022-06-16 $26.24 $26.24 $26.12 $26.12 $25.45 606
2022-06-15 $27.16 $27.27 $27.06 $27.27 $26.56 1,603
2022-06-14 $26.78 $26.78 $26.65 $26.75 $26.06 804
2022-06-13 $26.94 $27.07 $26.94 $27.05 $26.36 593
2022-06-10 $27.63 $27.68 $27.63 $27.68 $26.97 301
2022-06-09 $28.46 $28.46 $28.24 $28.24 $27.51 300
2022-06-08 $28.92 $28.92 $28.78 $28.79 $28.05 475
2022-06-07 $29.12 $29.20 $29.12 $29.20 $28.45 301
2022-06-06 $29.33 $29.33 $29.24 $29.24 $28.48 300
2022-06-03 $28.96 $28.99 $28.96 $28.99 $28.24 521
2022-06-02 $28.93 $29.24 $28.93 $29.24 $28.48 306
2022-06-01 $28.78 $28.80 $28.78 $28.80 $28.06 303
2022-05-31 $28.80 $28.91 $28.80 $28.89 $28.15 441
2022-05-27 $28.90 $28.93 $28.89 $28.93 $28.19 352
2022-05-26 $28.45 $28.55 $28.45 $28.55 $27.81 2,050
2022-05-25 $28.10 $28.17 $28.10 $28.12 $27.40 500
2022-05-24 $28.11 $28.11 $27.90 $28.01 $27.29 674
2022-05-23 $28.35 $28.35 $28.29 $28.29 $27.57 118
2022-05-20 $27.83 $28.01 $27.83 $28.01 $27.29 881
2022-05-19 $27.72 $27.85 $27.72 $27.80 $27.09 910
2022-05-18 $28.00 $28.00 $27.70 $27.71 $27.00 439
2022-05-17 $28.37 $28.44 $28.32 $28.44 $27.71 604
2022-05-16 $27.97 $28.00 $27.97 $28.00 $27.28 354
2022-05-13 $27.81 $28.08 $27.81 $28.08 $27.36 1,067
2022-05-12 $27.58 $27.58 $27.45 $27.45 $26.74 114
2022-05-11 $27.69 $27.69 $27.19 $27.23 $26.53 852
2022-05-10 $27.14 $27.17 $27.09 $27.17 $26.47 506
2022-05-09 $26.77 $26.85 $26.75 $26.75 $26.07 569
2022-05-06 $27.26 $27.33 $27.23 $27.33 $26.62 1,002
2022-05-05 $27.69 $27.69 $27.69 $27.69 $26.98 3,803
2022-05-04 $28.16 $28.52 $27.98 $28.52 $27.79 3,803
2022-05-03 $27.95 $28.07 $27.95 $28.07 $27.34 302
2022-05-02 $27.92 $28.02 $27.76 $28.02 $27.29 1,303
2022-04-29 $28.37 $28.37 $27.93 $27.93 $27.21 690
2022-04-28 $28.04 $28.39 $28.02 $28.39 $27.66 3,591
2022-04-27 $27.73 $27.87 $27.73 $27.76 $27.04 1,557
2022-04-26 $27.86 $27.86 $27.58 $27.58 $26.87 8,969
2022-04-25 $28.20 $28.20 $28.20 $28.20 $27.47 302
2022-04-22 $28.64 $28.64 $28.43 $28.43 $27.70 12,702
2022-04-21 $29.26 $29.26 $28.83 $28.83 $28.08 785
2022-04-20 $28.92 $28.92 $28.86 $28.86 $28.12 907
2022-04-19 $28.72 $28.72 $28.71 $28.71 $27.97 122
2022-04-18 $28.45 $28.52 $28.41 $28.45 $27.72 1,807
2022-04-14 $28.56 $28.57 $28.40 $28.40 $27.67 564
2022-04-13 $28.34 $28.41 $28.34 $28.41 $27.68 500
2022-04-12 $28.53 $28.54 $28.25 $28.26 $27.54 491
2022-04-11 $28.58 $28.58 $28.39 $28.39 $27.66 200
2022-04-08 $28.76 $28.76 $28.76 $28.76 $28.02 2
2022-04-07 $28.53 $28.76 $28.51 $28.72 $27.98 1,406
2022-04-06 $28.64 $28.66 $28.58 $28.66 $27.92 2,309
2022-04-05 $29.20 $29.20 $29.11 $29.11 $28.36 679
2022-04-04 $29.39 $29.45 $29.39 $29.45 $28.69 615
2022-04-01 $29.29 $29.29 $29.28 $29.28 $28.53 105
2022-03-31 $28.99 $28.99 $28.99 $28.99 $28.24 1,401
2022-03-30 $29.51 $29.61 $29.47 $29.53 $28.77 1,401
2022-03-29 $30.11 $30.11 $30.00 $30.07 $29.30 930
2022-03-28 $29.24 $29.47 $29.24 $29.46 $28.70 900
2022-03-25 $29.13 $29.13 $28.94 $29.12 $28.37 619
2022-03-24 $28.90 $29.06 $28.90 $29.06 $28.31 204
2022-03-23 $28.95 $29.00 $28.91 $28.91 $28.17 1,901
2022-03-22 $29.51 $29.57 $29.51 $29.55 $28.79 4,707
2022-03-21 $29.27 $29.27 $29.11 $29.15 $28.40 401
2022-03-18 $29.33 $29.48 $29.33 $29.48 $28.73 193
2022-03-17 $29.38 $29.41 $29.32 $29.34 $28.58 702
2022-03-16 $29.58 $29.58 $29.58 $29.58 $28.82 311
2022-03-15 $28.48 $28.55 $28.48 $28.54 $27.81 1,000
2022-03-14 $28.46 $28.48 $28.29 $28.41 $27.68 22,704
2022-03-11 $27.96 $27.96 $27.71 $27.71 $27.00 1,723
2022-03-10 $27.76 $27.76 $27.51 $27.56 $26.85 2,176
2022-03-09 $27.87 $28.32 $27.87 $28.22 $27.49 23,811
2022-03-08 $26.43 $27.19 $26.23 $26.60 $25.91 8,535
2022-03-07 $26.61 $26.65 $25.94 $25.94 $25.27 16,288
2022-03-04 $27.06 $27.07 $26.73 $26.78 $26.09 4,014
2022-03-03 $28.49 $28.49 $27.79 $27.84 $27.12 9,541
2022-03-02 $28.58 $28.69 $28.56 $28.61 $27.87 3,101
2022-03-01 $28.58 $28.58 $28.32 $28.42 $27.68 602
2022-02-28 $29.32 $29.66 $29.21 $29.21 $28.46 1,728
2022-02-25 $29.96 $30.03 $29.96 $30.03 $29.26 300
2022-02-24 $29.08 $29.44 $28.84 $29.44 $28.68 7,786
2022-02-23 $30.49 $30.49 $29.87 $29.87 $29.10 821
2022-02-22 $30.42 $30.42 $30.02 $30.20 $29.42 1,906
2022-02-18 $31.02 $31.08 $31.02 $31.02 $30.22 620
2022-02-17 $31.47 $31.47 $31.33 $31.33 $30.52 686
2022-02-16 $31.74 $31.88 $31.69 $31.88 $31.06 708
2022-02-15 $31.77 $31.87 $31.77 $31.87 $31.05 377
2022-02-14 $31.10 $31.14 $31.05 $31.14 $30.34 1,102
2022-02-11 $31.90 $31.90 $31.39 $31.39 $30.58 307
2022-02-10 $31.93 $31.98 $31.77 $31.77 $30.95 742
2022-02-09 $32.06 $32.12 $31.99 $32.12 $31.30 2,078
2022-02-08 $31.48 $31.64 $31.48 $31.64 $30.83 318
2022-02-07 $31.50 $31.50 $31.45 $31.45 $30.64 300
2022-02-04 $31.26 $31.44 $31.26 $31.44 $30.63 734
2022-02-03 $31.82 $31.84 $31.63 $31.63 $30.82 1,139
2022-02-02 $32.20 $32.23 $32.18 $32.23 $31.40 1,482
2022-02-01 $32.24 $32.24 $32.12 $32.24 $31.41 950
2022-01-31 $31.73 $32.05 $31.73 $32.05 $31.23 3,257
2022-01-28 $31.38 $31.77 $31.38 $31.77 $30.95 737
2022-01-27 $31.91 $31.91 $31.77 $31.77 $30.95 302
2022-01-26 $31.81 $31.81 $31.70 $31.70 $30.88 307
2022-01-25 $31.20 $31.26 $31.00 $31.26 $30.46 2,546
2022-01-24 $31.05 $31.44 $31.05 $31.44 $30.63 732
2022-01-21 $31.87 $31.87 $31.87 $31.87 $31.05 3
2022-01-20 $32.67 $32.67 $32.48 $32.48 $31.64 373
2022-01-19 $32.69 $32.69 $32.51 $32.51 $31.67 986
2022-01-18 $32.52 $32.52 $32.51 $32.51 $31.68 303
2022-01-14 $32.81 $32.88 $32.81 $32.88 $32.04 304
2022-01-13 $32.76 $32.76 $32.75 $32.75 $31.91 265
2022-01-12 $32.93 $32.93 $32.93 $32.93 $32.08 303
2022-01-11 $32.91 $32.91 $32.91 $32.91 $32.07 3
2022-01-10 $32.47 $32.61 $32.47 $32.61 $31.77 6,686
2022-01-07 $32.81 $32.82 $32.81 $32.82 $31.97 334
2022-01-06 $33.02 $33.02 $32.88 $32.88 $32.03 302
2022-01-05 $33.30 $33.30 $32.99 $32.99 $32.14 613
2022-01-04 $33.20 $33.20 $33.16 $33.16 $32.31 437
2022-01-03 $32.92 $33.01 $32.92 $33.01 $32.16 2,058
2021-12-31 $32.45 $32.45 $32.43 $32.43 $31.60 414
2021-12-30 $32.55 $32.55 $32.55 $32.55 $31.71 12
2021-12-29 $32.61 $32.61 $32.61 $32.61 $31.77 12
2021-12-28 $32.73 $32.73 $32.73 $32.73 $31.89 26
2021-12-27 $32.63 $32.63 $32.63 $32.63 $31.79 19
2021-12-23 $32.38 $32.38 $32.38 $32.38 $31.55 196
2021-12-22 $32.01 $32.12 $32.01 $32.12 $31.29 196
2021-12-21 $31.80 $31.91 $31.80 $31.91 $31.08 301
2021-12-20 $31.57 $31.57 $31.57 $31.57 $30.76 1
2021-12-17 $31.84 $31.89 $31.84 $31.87 $31.05 610
2021-12-16 $32.09 $32.09 $32.09 $32.09 $31.25 11,647
2021-12-15 $31.90 $32.22 $31.90 $32.22 $31.37 163
2021-12-14 $32.03 $32.03 $31.81 $31.95 $31.11 973
2021-12-13 $32.39 $32.39 $32.20 $32.20 $31.35 1,305
2021-12-10 $32.17 $32.22 $32.17 $32.22 $31.37 420
2021-12-09 $32.17 $32.17 $32.17 $32.17 $31.32 51
2021-12-08 $32.36 $32.40 $32.36 $32.40 $31.55 300
2021-12-07 $32.35 $32.57 $32.35 $32.57 $31.71 340
2021-12-06 $31.74 $31.75 $31.72 $31.75 $30.91 901
2021-12-03 $31.47 $31.47 $31.28 $31.31 $30.49 600
2021-12-02 $31.64 $31.64 $31.62 $31.62 $30.79 1,990
2021-12-01 $31.84 $31.84 $31.35 $31.35 $30.52 600
2021-11-30 $31.31 $31.31 $31.19 $31.19 $30.37 305
2021-11-29 $31.73 $31.73 $31.53 $31.67 $30.84 771
2021-11-26 $31.79 $31.79 $31.51 $31.52 $30.69 8,228
2021-11-24 $32.62 $32.69 $32.62 $32.69 $31.83 101
2021-11-23 $32.84 $32.91 $32.79 $32.91 $32.05 2,225
2021-11-22 $33.12 $33.12 $33.12 $33.12 $32.25 2
2021-11-19 $33.27 $33.27 $33.27 $33.27 $32.40 2
2021-11-18 $33.49 $33.50 $33.49 $33.50 $32.62 302
2021-11-17 $33.50 $33.51 $33.50 $33.51 $32.62 100
2021-11-16 $33.46 $33.46 $33.45 $33.45 $32.57 351
2021-11-15 $33.24 $33.24 $33.24 $33.24 $32.37 304
2021-11-12 $33.15 $33.16 $33.14 $33.16 $32.29 638
2021-11-11 $33.15 $33.15 $33.15 $33.15 $32.27 302
2021-11-10 $33.05 $33.05 $32.98 $32.98 $32.11 302
2021-11-09 $33.03 $33.07 $33.03 $33.06 $32.19 400
2021-11-08 $33.11 $33.14 $33.04 $33.04 $32.17 1,330
2021-11-05 $33.23 $33.23 $33.19 $33.19 $32.31 302
2021-11-04 $33.23 $33.23 $33.23 $33.23 $32.36 100
2021-11-03 $33.04 $33.23 $33.04 $33.23 $32.35 410
2021-11-02 $32.85 $32.97 $32.85 $32.97 $32.10 464
2021-11-01 $32.76 $32.76 $32.76 $32.76 $31.90 203
2021-10-29 $32.44 $32.48 $32.44 $32.48 $31.63 203
2021-10-28 $32.43 $32.47 $32.43 $32.46 $31.61 202
2021-10-27 $32.51 $32.51 $32.51 $32.51 $31.65 2
2021-10-26 $32.65 $32.65 $32.64 $32.64 $31.78 275
2021-10-25 $32.41 $32.41 $32.41 $32.41 $31.56 100
2021-10-22 $32.32 $32.32 $32.32 $32.32 $31.46 2
2021-10-21 $32.16 $32.16 $32.16 $32.16 $31.31 206
2021-10-20 $32.15 $32.15 $32.15 $32.15 $31.31 195
2021-10-19 $32.13 $32.14 $32.11 $32.14 $31.29 550
2021-10-18 $31.98 $32.06 $31.98 $32.06 $31.22 702
2021-10-15 $32.24 $32.28 $32.24 $32.28 $31.43 214
2021-10-14 $32.07 $32.07 $32.07 $32.07 $31.23 201
2021-10-13 $31.63 $31.63 $31.63 $31.63 $30.80 103
2021-10-12 $31.40 $31.40 $31.40 $31.40 $30.58 6
2021-10-11 $31.37 $31.37 $31.37 $31.37 $30.54 3
2021-10-08 $31.49 $31.49 $31.49 $31.49 $30.66 3
2021-10-07 $31.50 $31.50 $31.50 $31.50 $30.67 22
2021-10-06 $31.13 $31.19 $31.13 $31.19 $30.37 401
2021-10-05 $31.27 $31.48 $31.27 $31.48 $30.65 300
2021-10-04 $31.29 $31.29 $31.29 $31.29 $30.46 104
2021-10-01 $31.45 $31.58 $31.45 $31.58 $30.75 208
2021-09-30 $31.64 $31.64 $31.64 $31.64 $30.80 2
2021-09-29 $31.82 $31.82 $31.82 $31.82 $30.98 2
2021-09-28 $31.95 $31.95 $31.67 $31.67 $30.84 672
2021-09-27 $32.33 $32.33 $32.33 $32.33 $31.48 61
2021-09-24 $32.28 $32.28 $32.28 $32.28 $31.43 1
2021-09-23 $32.50 $32.50 $32.50 $32.50 $31.64 1
2021-09-22 $32.19 $32.19 $32.19 $32.19 $31.34 100
2021-09-21 $31.88 $31.90 $31.85 $31.85 $31.01 223
2021-09-20 $31.44 $31.44 $31.44 $31.44 $30.61 1
2021-09-17 $32.24 $32.25 $32.18 $32.25 $31.40 652
2021-09-16 $32.65 $32.65 $32.65 $32.65 $31.79 1
2021-09-15 $32.54 $32.59 $32.54 $32.59 $31.73 522
2021-09-14 $32.71 $32.71 $32.65 $32.65 $31.79 2,284
2021-09-13 $32.67 $32.67 $32.67 $32.67 $31.81 300
2021-09-10 $32.58 $32.58 $32.44 $32.44 $31.59 300
2021-09-09 $32.60 $32.60 $32.46 $32.46 $31.61 367
2021-09-08 $32.56 $32.57 $32.56 $32.57 $31.71 501
2021-09-07 $32.96 $32.96 $32.96 $32.96 $32.09 111
2021-09-03 $32.82 $32.82 $32.82 $32.82 $31.96 105
2021-09-02 $32.97 $32.97 $32.92 $32.92 $32.06 196
2021-09-01 $32.91 $32.91 $32.91 $32.91 $32.04 31
2021-08-31 $32.95 $32.95 $32.89 $32.89 $32.02 1,202
2021-08-30 $33.11 $33.11 $33.06 $33.08 $32.20 6,452
2021-08-27 $33.00 $33.00 $33.00 $33.00 $32.13 0
2021-08-26 $32.79 $32.79 $32.79 $32.79 $31.93 0
2021-08-25 $32.98 $32.98 $32.98 $32.98 $32.11 705
2021-08-24 $33.10 $33.10 $33.10 $33.10 $32.23 705
2021-08-23 $33.00 $33.00 $33.00 $33.00 $32.13 154
2021-08-20 $32.90 $32.90 $32.90 $32.90 $32.03 2,063
2021-08-19 $32.59 $32.83 $32.59 $32.82 $31.96 2,063
2021-08-18 $33.21 $33.21 $33.09 $33.09 $32.22 2,563
2021-08-17 $33.07 $33.07 $33.07 $33.07 $32.20 1
2021-08-16 $33.18 $33.18 $33.18 $33.18 $32.31 0
2021-08-13 $33.28 $33.28 $33.28 $33.28 $32.41 102
2021-08-12 $33.21 $33.21 $33.21 $33.21 $32.34 102
2021-08-11 $33.00 $33.00 $33.00 $33.00 $32.13 2
2021-08-10 $32.86 $32.92 $32.86 $32.92 $32.06 375
2021-08-09 $32.82 $32.82 $32.82 $32.82 $31.96 2
2021-08-06 $32.82 $32.82 $32.82 $32.82 $31.95 101
2021-08-05 $32.80 $32.80 $32.80 $32.80 $31.94 101
2021-08-04 $32.54 $32.68 $32.54 $32.62 $31.76 856
2021-08-03 $32.48 $32.48 $32.48 $32.48 $31.63 101
2021-08-02 $32.44 $32.50 $32.34 $32.34 $31.49 933
2021-07-30 $32.32 $32.32 $32.32 $32.32 $31.47 300
2021-07-29 $32.56 $32.56 $32.54 $32.54 $31.68 202
2021-07-28 $32.42 $32.42 $32.42 $32.42 $31.56 1
2021-07-27 $32.36 $32.40 $32.26 $32.40 $31.55 4,377
2021-07-26 $32.56 $32.56 $32.56 $32.56 $31.71 12
2021-07-23 $32.63 $32.63 $32.63 $32.63 $31.77 50
2021-07-22 $32.29 $32.37 $32.29 $32.33 $31.48 622
2021-07-21 $32.17 $32.17 $32.17 $32.17 $31.32 202
2021-07-20 $31.77 $31.83 $31.77 $31.83 $30.99 202
2021-07-19 $31.59 $31.59 $31.53 $31.57 $30.74 1,017
2021-07-16 $32.26 $32.26 $32.26 $32.26 $31.41 76
2021-07-15 $32.48 $32.52 $32.48 $32.52 $31.67 484
2021-07-14 $32.91 $32.91 $32.78 $32.83 $31.96 602
2021-07-13 $32.89 $32.89 $32.86 $32.86 $32.00 446
2021-07-12 $32.89 $32.90 $32.89 $32.89 $32.02 200
2021-07-09 $32.65 $32.65 $32.65 $32.65 $31.79 372
2021-07-08 $32.12 $32.12 $32.08 $32.08 $31.24 372
2021-07-07 $32.64 $32.70 $32.64 $32.70 $31.84 1,008
2021-07-06 $32.52 $32.52 $32.26 $32.30 $31.45 494
2021-07-02 $32.54 $32.56 $32.54 $32.56 $31.70 520
2021-07-01 $32.37 $32.45 $32.28 $32.45 $31.59 1,366
2021-06-30 $32.42 $32.42 $32.33 $32.33 $31.48 591
2021-06-29 $32.62 $32.62 $32.62 $32.62 $31.76 2
2021-06-28 $32.41 $32.43 $32.41 $32.43 $31.58 300
2021-06-25 $32.56 $32.56 $32.56 $32.56 $31.70 164
2021-06-24 $33.00 $33.03 $32.96 $33.03 $31.61 1,380
2021-06-23 $32.73 $32.75 $32.73 $32.75 $31.34 204
2021-06-22 $33.06 $33.06 $33.06 $33.06 $31.63 2
2021-06-21 $33.00 $33.07 $33.00 $33.07 $31.65 279
2021-06-18 $32.75 $32.75 $32.73 $32.74 $31.33 484
2021-06-17 $33.16 $33.24 $33.16 $33.24 $31.81 212
2021-06-16 $33.16 $33.19 $33.16 $33.19 $31.76 156
2021-06-15 $33.23 $33.23 $33.23 $33.23 $31.80 989
2021-06-14 $33.17 $33.21 $33.16 $33.21 $31.78 989
2021-06-11 $33.18 $33.18 $33.18 $33.18 $31.75 32
2021-06-10 $32.93 $32.93 $32.93 $32.93 $31.51 81
2021-06-09 $32.84 $32.90 $32.84 $32.90 $31.48 483
2021-06-08 $33.10 $33.10 $33.10 $33.10 $31.68 131
2021-06-07 $33.13 $33.19 $33.13 $33.19 $31.76 434
2021-06-04 $33.07 $33.07 $33.07 $33.07 $31.64 33
2021-06-03 $32.87 $32.91 $32.84 $32.88 $31.47 692
2021-06-02 $32.80 $32.80 $32.80 $32.80 $31.39 2
2021-06-01 $32.87 $32.87 $32.78 $32.78 $31.37 817
2021-05-28 $32.61 $32.61 $32.61 $32.61 $31.21 300
2021-05-27 $32.40 $32.41 $32.40 $32.41 $31.02 300
2021-05-26 $32.48 $32.48 $32.48 $32.48 $31.08 23
2021-05-25 $32.51 $32.51 $32.51 $32.51 $31.11 3
2021-05-24 $32.65 $32.65 $32.65 $32.65 $31.25 101
2021-05-21 $32.40 $32.40 $32.40 $32.40 $31.00 3
2021-05-20 $32.01 $32.27 $32.01 $32.27 $30.88 200
2021-05-19 $31.78 $31.86 $31.78 $31.86 $30.49 452
2021-05-18 $32.24 $32.24 $32.11 $32.11 $30.73 730
2021-05-17 $32.36 $32.36 $32.36 $32.36 $30.96 148
2021-05-14 $32.36 $32.36 $32.36 $32.36 $30.96 2
2021-05-13 $31.64 $31.94 $31.64 $31.94 $30.56 632
2021-05-12 $31.77 $31.80 $31.54 $31.54 $30.19 12,043
2021-05-11 $31.46 $31.67 $31.46 $31.67 $30.31 1,148
2021-05-10 $32.08 $32.08 $32.08 $32.08 $30.70 203
2021-05-07 $32.34 $32.34 $32.34 $32.34 $30.95 54
2021-05-06 $31.83 $32.05 $31.83 $32.05 $30.67 200
2021-05-05 $31.92 $31.92 $31.92 $31.92 $30.55 205
2021-05-04 $31.31 $31.43 $31.31 $31.43 $30.08 205
2021-05-03 $32.11 $32.16 $32.11 $32.16 $30.78 202
2021-04-30 $31.87 $31.87 $31.87 $31.87 $30.49 3
2021-04-29 $31.90 $32.07 $31.90 $32.07 $30.69 400
2021-04-28 $32.27 $32.27 $32.27 $32.27 $30.88 217
2021-04-27 $32.27 $32.29 $32.27 $32.29 $30.91 280
2021-04-26 $32.28 $32.28 $32.28 $32.28 $30.89 67
2021-04-23 $32.24 $32.24 $32.24 $32.24 $30.85 18
2021-04-22 $32.17 $32.17 $32.17 $32.17 $30.79 17
2021-04-21 $31.79 $32.13 $31.79 $32.13 $30.75 970
2021-04-20 $32.06 $32.06 $32.06 $32.06 $30.68 2
2021-04-19 $32.63 $32.63 $32.48 $32.48 $31.08 896
2021-04-16 $32.70 $32.76 $32.70 $32.76 $31.35 145
2021-04-15 $32.21 $32.28 $32.21 $32.28 $30.89 154
2021-04-14 $32.05 $32.05 $32.05 $32.05 $30.67 36
2021-04-13 $32.21 $32.21 $32.21 $32.21 $30.83 2
2021-04-12 $32.17 $32.17 $32.17 $32.17 $30.79 30
2021-04-09 $32.23 $32.23 $32.23 $32.23 $30.84 30
2021-04-08 $32.07 $32.12 $32.07 $32.12 $30.73 200
2021-04-07 $32.05 $32.08 $32.05 $32.08 $30.70 201
2021-04-06 $31.98 $31.98 $31.97 $31.97 $30.60 415
2021-04-05 $32.39 $32.50 $32.39 $32.49 $31.09 2,131
2021-04-01 $31.91 $31.93 $31.91 $31.93 $30.56 204
2021-03-31 $31.59 $31.59 $31.59 $31.59 $30.23 12
2021-03-30 $31.36 $31.59 $31.36 $31.45 $30.09 1,838
2021-03-29 $31.14 $31.22 $31.14 $31.22 $29.87 1,219
2021-03-26 $31.00 $31.12 $31.00 $31.12 $29.78 1,737
2021-03-25 $30.60 $30.93 $30.60 $30.93 $29.60 1,062
2021-03-24 $30.74 $30.74 $30.74 $30.74 $29.41 19
2021-03-23 $31.08 $31.08 $30.94 $30.94 $29.61 109
2021-03-22 $31.05 $31.07 $31.05 $31.07 $29.73 381
2021-03-19 $30.97 $30.97 $30.96 $30.96 $29.62 300
2021-03-18 $31.09 $31.09 $31.09 $31.09 $29.75 285
2021-03-17 $30.84 $31.07 $30.84 $31.07 $29.73 1,653
2021-03-16 $30.79 $30.79 $30.79 $30.79 $29.47 707
2021-03-15 $30.50 $30.69 $30.50 $30.69 $29.37 707
2021-03-12 $30.70 $30.79 $30.70 $30.79 $29.46 113
2021-03-11 $30.79 $30.79 $30.75 $30.75 $29.43 900
2021-03-10 $30.74 $30.74 $30.74 $30.74 $29.42 176
2021-03-09 $30.52 $30.52 $30.51 $30.51 $29.19 1,070
2021-03-08 $30.39 $30.39 $30.31 $30.31 $29.01 351
2021-03-05 $29.63 $29.85 $29.63 $29.85 $28.56 402
2021-03-04 $29.70 $29.72 $29.70 $29.72 $28.44 300
2021-03-03 $29.82 $29.87 $29.82 $29.84 $28.56 646
2021-03-02 $29.88 $29.88 $29.88 $29.88 $28.60 1,890
2021-03-01 $29.84 $29.87 $29.84 $29.86 $28.57 1,890
2021-02-26 $29.37 $29.50 $29.37 $29.45 $28.18 402
2021-02-25 $29.66 $29.66 $29.37 $29.44 $28.18 645
2021-02-24 $29.68 $29.80 $29.68 $29.80 $28.52 200
2021-02-23 $29.49 $29.58 $29.47 $29.58 $28.30 600
2021-02-22 $29.87 $29.87 $29.81 $29.81 $28.52 202
2021-02-19 $29.93 $29.93 $29.93 $29.93 $28.64 2
2021-02-18 $29.87 $29.88 $29.87 $29.88 $28.60 200
2021-02-17 $29.89 $29.95 $29.89 $29.95 $28.66 237
2021-02-16 $30.20 $30.20 $30.17 $30.17 $28.87 518
2021-02-12 $30.11 $30.11 $30.11 $30.11 $28.81 10
2021-02-11 $30.05 $30.05 $30.05 $30.05 $28.76 10
2021-02-10 $29.69 $29.84 $29.69 $29.79 $28.51 758
2021-02-09 $29.90 $29.95 $29.90 $29.92 $28.63 1,244
2021-02-08 $30.12 $30.12 $30.04 $30.04 $28.75 522
2021-02-05 $30.00 $30.00 $30.00 $30.00 $28.71 368
2021-02-04 $30.00 $30.05 $30.00 $30.04 $28.75 1,741
2021-02-03 $29.81 $29.89 $29.81 $29.89 $28.60 1,038
2021-02-02 $29.57 $29.71 $29.57 $29.71 $28.43 678
2021-02-01 $29.18 $29.24 $29.12 $29.24 $27.98 1,115
2021-01-29 $28.78 $28.83 $28.69 $28.83 $27.59 618
2021-01-28 $29.20 $29.20 $29.18 $29.18 $27.93 200
2021-01-27 $28.87 $29.18 $28.87 $29.03 $27.78 803
2021-01-26 $29.67 $29.67 $29.58 $29.58 $28.31 1,088
2021-01-25 $29.20 $29.35 $29.16 $29.35 $28.09 3,009
2021-01-22 $29.55 $29.66 $29.55 $29.66 $28.38 1,830
2021-01-21 $29.69 $29.76 $29.65 $29.76 $28.47 302
2021-01-20 $29.62 $29.68 $29.62 $29.68 $28.40 204
2021-01-19 $29.49 $29.49 $29.42 $29.42 $28.15 135
2021-01-15 $29.16 $29.21 $29.16 $29.21 $27.96 200
2021-01-14 $29.63 $29.63 $29.63 $29.63 $28.35 25
2021-01-13 $29.55 $29.55 $29.54 $29.54 $28.27 349
2021-01-12 $29.53 $29.53 $29.36 $29.46 $28.19 410
2021-01-11 $29.46 $29.46 $29.46 $29.46 $28.19 21
2021-01-08 $29.86 $29.86 $29.86 $29.86 $28.58 21
2021-01-07 $29.56 $29.61 $29.56 $29.61 $28.34 309
2021-01-06 $29.33 $29.42 $29.31 $29.31 $28.05 404
2021-01-05 $28.99 $29.13 $28.99 $29.13 $27.88 202
2021-01-04 $29.44 $29.44 $28.91 $29.05 $27.80 1,067
2020-12-31 $28.87 $28.88 $28.81 $28.88 $27.64 1,790
2020-12-30 $29.11 $29.11 $29.01 $29.01 $27.76 141
2020-12-29 $29.27 $29.27 $29.10 $29.11 $27.86 420
2020-12-28 $29.23 $29.23 $29.19 $29.19 $27.94 538
2020-12-24 $28.88 $28.93 $28.88 $28.93 $27.68 615
2020-12-23 $28.82 $28.83 $28.82 $28.83 $27.59 547
2020-12-22 $28.49 $28.49 $28.49 $28.49 $27.27 1
2020-12-21 $28.03 $28.37 $28.03 $28.37 $27.15 700
2020-12-18 $28.96 $28.96 $28.93 $28.93 $27.69 407
2020-12-17 $29.42 $29.45 $29.42 $29.45 $27.73 424
2020-12-16 $29.15 $29.31 $29.15 $29.31 $27.60 554
2020-12-15 $28.76 $28.91 $28.75 $28.91 $27.22 510
2020-12-14 $28.43 $28.43 $28.43 $28.43 $26.77 2
2020-12-11 $28.21 $28.33 $28.21 $28.33 $26.67 219
2020-12-10 $28.56 $28.56 $28.56 $28.56 $26.89 44
2020-12-09 $28.58 $28.68 $28.58 $28.68 $27.00 200
2020-12-08 $28.57 $28.64 $28.57 $28.64 $26.96 220
2020-12-07 $28.47 $28.53 $28.47 $28.53 $26.86 240
2020-12-04 $28.54 $28.54 $28.54 $28.54 $26.87 63
2020-12-03 $28.39 $28.39 $28.34 $28.35 $26.69 469
2020-12-02 $28.50 $28.53 $28.50 $28.53 $26.86 201
2020-12-01 $28.62 $28.77 $28.60 $28.69 $27.01 1,185
2020-11-30 $28.41 $28.43 $28.41 $28.41 $26.75 478
2020-11-27 $28.50 $28.50 $28.50 $28.50 $26.83 101
2020-11-25 $28.37 $28.45 $28.37 $28.45 $26.79 387
2020-11-24 $28.36 $28.39 $28.35 $28.39 $26.73 1,426
2020-11-23 $28.09 $28.18 $28.09 $28.18 $26.54 208
2020-11-20 $28.08 $28.12 $28.08 $28.12 $26.47 404
2020-11-19 $27.96 $28.10 $27.96 $28.10 $26.46 1,050
2020-11-18 $28.14 $28.14 $28.03 $28.03 $26.39 803
2020-11-17 $27.98 $28.08 $27.98 $28.08 $26.44 200
2020-11-16 $28.00 $28.06 $27.97 $28.06 $26.42 414
2020-11-13 $27.93 $27.97 $27.93 $27.97 $26.34 200
2020-11-12 $27.61 $27.61 $27.61 $27.61 $26.00 201
2020-11-11 $28.05 $28.09 $28.05 $28.09 $26.45 283
2020-11-10 $27.84 $27.86 $27.83 $27.86 $26.24 453
2020-11-09 $27.76 $27.76 $27.56 $27.58 $25.96 994
2020-11-06 $26.76 $26.76 $26.70 $26.74 $25.18 446
2020-11-05 $26.83 $26.83 $26.76 $26.76 $25.19 203
2020-11-04 $26.14 $26.37 $26.14 $26.34 $24.80 3,727
2020-11-03 $25.71 $26.10 $25.67 $26.08 $24.56 1,269
2020-11-02 $25.26 $25.28 $25.19 $25.28 $23.80 2,713
2020-10-30 $24.75 $24.88 $24.75 $24.88 $23.43 221
2020-10-29 $25.03 $25.11 $25.03 $25.11 $23.64 200
2020-10-28 $25.00 $25.00 $24.81 $24.81 $23.36 654
2020-10-27 $26.05 $26.05 $25.89 $25.89 $24.38 535
2020-10-26 $26.20 $26.23 $26.00 $26.23 $24.70 2,425
2020-10-23 $27.24 $27.38 $27.24 $27.38 $25.78 627
2020-10-22 $27.02 $27.24 $27.02 $27.24 $25.65 247
2020-10-21 $27.13 $27.17 $27.12 $27.12 $25.54 632
2020-10-20 $27.61 $27.62 $27.59 $27.59 $25.97 1,278
2020-10-19 $27.85 $27.85 $27.59 $27.59 $25.98 797
2020-10-16 $27.96 $27.98 $27.91 $27.91 $26.28 904
2020-10-15 $27.44 $27.62 $27.44 $27.62 $26.00 202
2020-10-14 $28.07 $28.09 $28.07 $28.09 $26.45 300
2020-10-13 $28.04 $28.12 $28.04 $28.12 $26.47 302
2020-10-12 $28.33 $28.42 $28.33 $28.42 $26.76 202
2020-10-09 $28.20 $28.20 $28.20 $28.20 $26.55 200
2020-10-08 $28.13 $28.20 $28.13 $28.20 $26.56 200
2020-10-07 $27.94 $27.94 $27.94 $27.94 $26.30 67
2020-10-06 $27.96 $27.96 $27.64 $27.64 $26.03 497
2020-10-05 $27.71 $27.90 $27.69 $27.90 $26.27 1,405
2020-10-02 $27.29 $27.47 $27.29 $27.47 $25.86 219
2020-10-01 $27.49 $27.53 $27.36 $27.53 $25.93 1,289
2020-09-30 $27.58 $27.59 $27.46 $27.50 $25.90 1,900
2020-09-29 $27.57 $27.65 $27.57 $27.64 $26.03 820
2020-09-28 $27.56 $27.69 $27.56 $27.66 $26.04 2,056
2020-09-25 $26.71 $27.11 $26.71 $27.11 $25.52 1,565
2020-09-24 $27.04 $27.21 $27.04 $27.21 $25.62 230
2020-09-23 $27.02 $27.02 $27.02 $27.02 $25.44 201
2020-09-22 $27.27 $27.33 $27.27 $27.33 $25.73 201
2020-09-21 $27.00 $27.19 $27.00 $27.19 $25.60 413
2020-09-18 $28.18 $28.18 $28.09 $28.18 $26.53 489
2020-09-17 $28.35 $28.35 $28.35 $28.35 $26.69 17
2020-09-16 $28.30 $28.33 $28.29 $28.30 $26.65 1,420
2020-09-15 $28.23 $28.24 $28.23 $28.24 $26.59 1,458
2020-09-14 $28.12 $28.24 $28.12 $28.23 $26.58 422
2020-09-11 $28.19 $28.28 $28.19 $28.19 $26.54 947
2020-09-10 $28.25 $28.30 $28.07 $28.08 $26.44 3,318
2020-09-09 $28.30 $28.41 $28.30 $28.41 $26.75 2,773
2020-09-08 $27.79 $27.79 $27.68 $27.68 $26.07 204
2020-09-04 $27.36 $27.85 $27.36 $27.83 $26.20 926
2020-09-03 $28.17 $28.17 $27.84 $27.84 $26.21 1,035
2020-09-02 $28.32 $28.55 $28.32 $28.55 $26.88 222
2020-09-01 $27.81 $27.88 $27.81 $27.88 $26.25 226
2020-08-31 $27.98 $27.98 $27.90 $27.90 $26.27 325
2020-08-28 $27.92 $28.02 $27.92 $28.02 $26.38 1,073
2020-08-27 $28.14 $28.14 $28.07 $28.07 $26.43 440
2020-08-26 $28.20 $28.42 $28.20 $28.42 $26.76 410
2020-08-25 $28.07 $28.11 $28.07 $28.11 $26.47 152
2020-08-24 $27.99 $28.07 $27.97 $28.07 $26.43 204
2020-08-21 $27.28 $27.53 $27.28 $27.53 $25.92 475
2020-08-20 $27.54 $27.67 $27.54 $27.67 $26.05 102
2020-08-19 $27.84 $27.84 $27.78 $27.78 $26.16 101
2020-08-18 $27.65 $27.69 $27.65 $27.69 $26.08 104
2020-08-17 $27.73 $27.73 $27.73 $27.73 $26.11 10
2020-08-14 $27.63 $27.63 $27.58 $27.58 $25.97 971
2020-08-13 $27.90 $27.90 $27.81 $27.81 $26.19 115
2020-08-12 $27.98 $28.11 $27.98 $28.05 $26.41 698
2020-08-11 $27.68 $27.71 $27.48 $27.48 $25.87 209
2020-08-10 $27.20 $27.36 $27.20 $27.36 $25.76 107
2020-08-07 $27.13 $27.28 $27.13 $27.28 $25.69 435
2020-08-06 $27.02 $27.15 $27.02 $27.14 $25.56 1,100
2020-08-05 $27.09 $27.09 $27.01 $27.01 $25.43 335
2020-08-04 $26.95 $27.04 $26.95 $27.04 $25.46 300
2020-08-03 $27.09 $27.11 $27.09 $27.11 $25.52 115
2020-07-31 $26.44 $26.44 $26.40 $26.40 $24.86 362
2020-07-30 $26.82 $26.82 $26.82 $26.82 $25.26 349
2020-07-29 $27.53 $27.70 $27.53 $27.70 $26.08 349
2020-07-28 $27.43 $27.43 $27.43 $27.43 $25.83 7
2020-07-27 $27.56 $27.66 $27.56 $27.66 $26.04 756
2020-07-24 $27.54 $27.54 $27.54 $27.54 $25.93 2
2020-07-23 $27.90 $27.90 $27.90 $27.90 $26.27 106
2020-07-22 $28.27 $28.27 $28.26 $28.27 $26.62 4,600
2020-07-21 $28.31 $28.31 $28.10 $28.10 $26.46 633
2020-07-20 $27.67 $28.10 $27.67 $28.10 $26.46 1,043
2020-07-17 $27.77 $27.77 $27.77 $27.77 $26.15 100
2020-07-16 $27.70 $27.70 $27.70 $27.70 $26.08 100
2020-07-15 $27.71 $27.71 $27.71 $27.71 $26.09 100
2020-07-14 $27.45 $27.45 $27.45 $27.45 $25.85 100
2020-07-13 $27.46 $27.46 $26.98 $26.98 $25.40 295
2020-07-10 $27.26 $27.34 $27.26 $27.34 $25.74 215
2020-07-09 $27.10 $27.10 $27.10 $27.10 $25.52 23
2020-07-08 $26.96 $27.14 $26.96 $27.14 $25.55 3,600
2020-07-07 $27.07 $27.07 $26.92 $26.92 $25.35 201
2020-07-06 $27.35 $27.41 $27.32 $27.41 $25.81 440
2020-07-02 $27.06 $27.06 $26.95 $26.95 $25.38 1,012
2020-07-01 $26.38 $26.52 $26.38 $26.49 $24.94 1,080
2020-06-30 $26.31 $26.63 $26.31 $26.63 $25.07 526
2020-06-29 $26.37 $26.37 $26.37 $26.37 $24.83 2
2020-06-26 $26.08 $26.09 $26.00 $26.00 $24.48 402
2020-06-25 $26.50 $26.93 $26.44 $26.93 $25.01 1,237
2020-06-24 $26.49 $26.51 $26.49 $26.51 $24.62 420
2020-06-23 $27.13 $27.13 $27.13 $27.13 $25.19 4
2020-06-22 $26.88 $26.95 $26.88 $26.95 $25.03 106
2020-06-19 $26.71 $26.71 $26.71 $26.71 $24.80 24
2020-06-18 $26.84 $26.84 $26.84 $26.84 $24.92 5
2020-06-17 $26.95 $26.95 $26.95 $26.95 $25.03 0
2020-06-16 $26.95 $26.95 $26.76 $26.76 $24.85 574
2020-06-15 $26.36 $26.36 $26.36 $26.36 $24.48 40
2020-06-12 $26.30 $26.30 $26.30 $26.30 $24.42 180
2020-06-11 $25.77 $25.77 $25.77 $25.77 $23.93 7
2020-06-10 $27.32 $27.32 $27.26 $27.26 $25.31 307
2020-06-09 $27.41 $27.62 $27.41 $27.53 $25.56 356
2020-06-08 $27.96 $28.14 $27.96 $28.14 $26.13 403
2020-06-05 $27.91 $27.96 $27.78 $27.78 $25.80 630
2020-06-04 $27.11 $27.16 $27.11 $27.16 $25.22 364
2020-06-03 $27.02 $27.36 $27.01 $27.35 $25.40 1,088
2020-06-02 $26.32 $26.49 $26.32 $26.49 $24.60 1,099
2020-06-01 $25.81 $26.25 $25.81 $26.25 $24.38 12,481
2020-05-29 $25.68 $25.68 $25.68 $25.68 $23.85 4
2020-05-28 $25.67 $25.67 $25.67 $25.67 $23.84 0
2020-05-27 $25.64 $25.76 $25.64 $25.76 $23.92 203
2020-05-26 $25.29 $25.29 $25.15 $25.18 $23.38 911
2020-05-22 $24.35 $24.47 $24.35 $24.44 $22.69 1,306
2020-05-21 $24.31 $24.31 $24.30 $24.30 $22.56 202
2020-05-20 $24.45 $24.56 $24.44 $24.56 $22.81 214
2020-05-19 $24.03 $24.03 $24.03 $24.03 $22.31 18
2020-05-18 $23.85 $24.31 $23.85 $24.20 $22.47 1,954
2020-05-15 $22.95 $23.15 $22.88 $23.15 $21.50 714
2020-05-14 $23.00 $23.00 $23.00 $23.00 $21.36 236
2020-05-13 $22.98 $23.17 $22.98 $23.17 $21.52 806
2020-05-12 $23.78 $23.78 $23.48 $23.48 $21.80 544
2020-05-11 $23.86 $23.88 $23.86 $23.88 $22.17 1,710
2020-05-08 $23.84 $23.96 $23.74 $23.96 $22.25 3,031
2020-05-07 $23.68 $23.68 $23.56 $23.56 $21.88 621
2020-05-06 $23.29 $23.29 $23.13 $23.13 $21.48 901
2020-05-05 $23.28 $23.51 $23.22 $23.33 $21.66 816
2020-05-04 $23.14 $23.14 $23.14 $23.14 $21.49 1
2020-05-01 $23.21 $23.23 $23.04 $23.14 $21.49 1,553
2020-04-30 $23.64 $23.73 $23.64 $23.73 $22.04 229
2020-04-29 $24.00 $24.24 $24.00 $24.24 $22.51 11,347
2020-04-28 $23.72 $23.72 $23.41 $23.41 $21.74 562
2020-04-27 $22.88 $22.88 $22.88 $22.88 $21.25 51
2020-04-24 $22.69 $22.69 $22.69 $22.69 $21.07 0
2020-04-23 $23.05 $23.05 $22.69 $22.69 $21.07 443
2020-04-22 $22.65 $22.79 $22.65 $22.79 $21.16 756
2020-04-21 $22.54 $22.58 $22.49 $22.49 $20.88 3,081
2020-04-20 $23.19 $23.19 $22.98 $22.98 $21.34 2,019
2020-04-17 $23.01 $23.31 $23.01 $23.31 $21.65 3,938
2020-04-16 $22.54 $22.54 $22.47 $22.47 $20.87 467
2020-04-15 $22.50 $22.50 $22.34 $22.38 $20.78 3,467
2020-04-14 $22.86 $22.86 $22.86 $22.86 $21.23 243
2020-04-13 $23.12 $23.12 $22.82 $22.86 $21.23 846
2020-04-09 $22.99 $23.22 $22.95 $23.22 $21.56 2,325
2020-04-08 $22.33 $22.56 $22.23 $22.56 $20.95 710
2020-04-07 $22.68 $22.68 $22.20 $22.20 $20.61 2,755
2020-04-06 $21.75 $22.30 $21.75 $22.30 $20.71 851
2020-04-03 $21.00 $21.00 $21.00 $21.00 $19.50 37
2020-04-02 $20.46 $20.46 $20.46 $20.46 $19.00 96
2020-04-01 $20.79 $20.98 $20.46 $20.46 $19.00 1,511
2020-03-31 $21.30 $21.30 $21.27 $21.27 $19.75 318
2020-03-30 $21.00 $21.38 $21.00 $21.38 $19.85 2,258
2020-03-27 $20.92 $20.92 $20.79 $20.79 $19.31 915
2020-03-26 $21.62 $21.85 $21.59 $21.85 $20.29 2,835
2020-03-25 $20.88 $21.54 $20.88 $21.39 $19.86 1,712
2020-03-24 $20.49 $21.06 $20.49 $21.06 $19.56 1,073
2020-03-23 $19.25 $19.40 $19.25 $19.39 $18.01 1,684
2020-03-20 $19.54 $19.54 $19.06 $19.06 $17.70 1,615
2020-03-19 $18.19 $18.99 $18.19 $18.99 $17.63 1,189
2020-03-18 $18.23 $18.47 $17.97 $18.16 $16.86 10,039
2020-03-17 $18.60 $19.36 $18.60 $19.36 $17.98 3,521
2020-03-16 $18.08 $18.67 $18.08 $18.42 $17.10 2,694
2020-03-13 $20.36 $21.01 $20.36 $21.01 $19.51 607
2020-03-12 $20.83 $20.83 $19.84 $19.84 $18.42 1,918
2020-03-11 $22.29 $22.51 $22.29 $22.47 $20.87 501
2020-03-10 $22.87 $23.77 $22.87 $23.77 $22.07 4,092
2020-03-09 $23.08 $23.53 $22.51 $22.51 $20.90 7,323
2020-03-06 $25.26 $25.26 $25.12 $25.21 $23.41 1,608
2020-03-05 $25.98 $25.98 $25.70 $25.70 $23.86 100
2020-03-04 $26.35 $26.77 $26.35 $26.77 $24.86 141
2020-03-03 $26.61 $26.61 $25.79 $25.79 $23.95 965
2020-03-02 $25.77 $26.26 $25.61 $26.26 $24.38 726
2020-02-28 $25.66 $25.93 $25.64 $25.91 $24.06 1,310
2020-02-27 $26.56 $26.95 $26.37 $26.37 $24.49 1,860
2020-02-26 $27.66 $27.68 $27.37 $27.37 $25.42 5,970
2020-02-25 $27.84 $27.84 $27.45 $27.45 $25.49 109
2020-02-24 $28.24 $28.30 $28.14 $28.16 $26.15 1,649
2020-02-21 $29.29 $29.34 $29.29 $29.34 $27.24 418
2020-02-20 $29.74 $29.74 $29.73 $29.73 $27.61 100
2020-02-19 $29.80 $29.81 $29.80 $29.81 $27.68 101
2020-02-18 $29.47 $29.61 $29.45 $29.61 $27.50 3,896
2020-02-14 $29.69 $29.71 $29.63 $29.71 $27.59 1,012
2020-02-13 $29.63 $29.73 $29.63 $29.68 $27.56 300
2020-02-12 $29.66 $29.87 $29.66 $29.87 $27.74 655
2020-02-11 $29.52 $29.56 $29.52 $29.53 $27.42 2,686
2020-02-10 $29.15 $29.29 $29.15 $29.29 $27.20 483
2020-02-07 $29.23 $29.23 $29.18 $29.18 $27.10 100
2020-02-06 $29.37 $29.42 $29.37 $29.42 $27.32 237
2020-02-05 $29.19 $29.28 $29.19 $29.28 $27.18 1,204
2020-02-04 $28.76 $28.78 $28.76 $28.78 $26.72 100
2020-02-03 $28.40 $28.40 $28.28 $28.28 $26.26 801
2020-01-31 $28.27 $28.27 $28.10 $28.14 $26.13 752
2020-01-30 $28.54 $28.76 $28.54 $28.76 $26.70 1,717
2020-01-29 $29.00 $29.00 $28.94 $28.94 $26.87 448
2020-01-28 $28.91 $28.96 $28.91 $28.96 $26.89 772
2020-01-27 $28.73 $28.78 $28.73 $28.73 $26.68 531
2020-01-24 $29.46 $29.46 $29.37 $29.37 $27.27 160
2020-01-23 $29.10 $29.29 $29.10 $29.29 $27.20 150
2020-01-22 $29.32 $29.32 $29.31 $29.31 $27.22 100
2020-01-21 $29.35 $29.41 $29.35 $29.38 $27.28 1,203
2020-01-17 $29.28 $29.38 $29.28 $29.32 $27.23 1,668
2020-01-16 $29.08 $29.21 $29.08 $29.21 $27.12 665
2020-01-15 $29.11 $29.11 $29.07 $29.10 $27.02 1,203
2020-01-14 $29.17 $29.21 $29.17 $29.21 $27.12 281
2020-01-13 $29.15 $29.25 $29.15 $29.24 $27.15 330
2020-01-10 $29.26 $29.31 $29.20 $29.20 $27.11 1,034
2020-01-09 $29.31 $29.32 $29.27 $29.32 $27.23 761
2020-01-08 $28.91 $29.08 $28.91 $29.08 $27.00 336
2020-01-07 $28.69 $28.69 $28.69 $28.69 $26.64 113
2020-01-06 $28.65 $28.65 $28.65 $28.65 $26.60 402
2020-01-03 $28.67 $28.67 $28.67 $28.67 $26.62 76
2020-01-02 $28.99 $29.17 $28.99 $29.17 $27.09 616
2019-12-31 $28.42 $28.61 $28.30 $28.54 $26.50 3,100
2019-12-30 $28.54 $28.55 $28.44 $28.45 $26.42 3,849
2019-12-27 $28.93 $28.93 $28.83 $28.83 $26.77 3,266
2019-12-26 $28.82 $28.83 $28.82 $28.83 $26.77 109
2019-12-24 $28.77 $28.78 $28.72 $28.78 $26.72 1,098
2019-12-23 $28.80 $28.83 $28.80 $28.83 $26.77 327
2019-12-20 $28.88 $28.88 $28.84 $28.84 $26.78 1,357
2019-12-19 $28.69 $28.69 $28.69 $28.69 $26.64 52
2019-12-18 $28.68 $28.68 $28.68 $28.68 $26.63 76
2019-12-17 $28.84 $28.84 $28.84 $28.84 $26.77 47
2019-12-16 $29.07 $29.07 $29.05 $29.05 $26.97 221
2019-12-13 $28.83 $28.85 $28.83 $28.85 $26.78 151
2019-12-12 $28.50 $28.77 $28.50 $28.71 $26.65 1,105
2019-12-11 $28.39 $28.54 $28.39 $28.46 $26.42 905
2019-12-10 $28.25 $28.35 $28.25 $28.29 $26.26 750
2019-12-09 $28.50 $28.50 $28.32 $28.32 $26.29 980
2019-12-06 $28.48 $28.54 $28.45 $28.50 $26.46 2,054
2019-12-05 $28.36 $28.36 $28.36 $28.36 $26.33 24
2019-12-04 $28.46 $28.50 $28.40 $28.50 $26.46 500
2019-12-03 $28.30 $28.30 $28.30 $28.30 $26.27 90
2019-12-02 $28.27 $28.27 $28.12 $28.12 $26.10 3,114
2019-11-29 $28.61 $28.61 $28.61 $28.61 $26.56 48
2019-11-27 $28.73 $28.78 $28.73 $28.78 $26.72 458
2019-11-26 $28.68 $28.68 $28.68 $28.68 $26.62 0
2019-11-25 $28.67 $28.67 $28.67 $28.67 $26.61 54
2019-11-22 $28.40 $28.45 $28.40 $28.45 $26.41 195
2019-11-21 $28.42 $28.42 $28.42 $28.42 $26.38 0
2019-11-20 $28.37 $28.37 $28.37 $28.37 $26.34 54
2019-11-19 $28.70 $28.70 $28.49 $28.49 $26.45 301
2019-11-18 $28.36 $28.51 $28.36 $28.47 $26.43 1,656
2019-11-15 $28.55 $28.55 $28.55 $28.55 $26.50 79
2019-11-14 $28.38 $28.45 $28.37 $28.45 $26.41 708
2019-11-13 $28.43 $28.52 $28.43 $28.52 $26.47 100
2019-11-12 $28.61 $28.61 $28.57 $28.60 $26.55 646
2019-11-11 $28.43 $28.52 $28.43 $28.52 $26.47 1,768
2019-11-08 $28.53 $28.61 $28.49 $28.61 $26.56 1,071
2019-11-07 $28.63 $28.70 $28.63 $28.68 $26.62 10,111
2019-11-06 $28.42 $28.51 $28.39 $28.48 $26.44 3,298
2019-11-05 $28.37 $28.41 $28.36 $28.36 $26.33 205
2019-11-04 $28.42 $28.44 $28.37 $28.37 $26.34 1,838
2019-11-01 $28.00 $28.01 $27.96 $27.98 $25.97 1,008
2019-10-31 $27.81 $27.81 $27.75 $27.81 $25.82 1,106
2019-10-30 $27.76 $27.93 $27.74 $27.93 $25.93 3,191
2019-10-29 $27.86 $27.89 $27.85 $27.89 $25.89 1,133
2019-10-28 $27.95 $28.00 $27.92 $27.94 $25.94 1,711
2019-10-25 $27.70 $27.80 $27.70 $27.80 $25.81 4,450
2019-10-24 $27.78 $27.86 $27.78 $27.84 $25.84 1,990
2019-10-23 $27.63 $27.71 $27.60 $27.71 $25.72 4,525
2019-10-22 $27.56 $27.65 $27.46 $27.47 $25.50 5,838
2019-10-21 $27.61 $27.61 $27.56 $27.56 $25.58 271
2019-10-18 $27.34 $27.34 $27.34 $27.34 $25.38 48
2019-10-17 $27.42 $27.42 $27.16 $27.28 $25.32 5,996
2019-10-16 $27.22 $27.29 $27.22 $27.28 $25.32 1,149
2019-10-15 $26.98 $27.22 $26.98 $27.17 $25.22 7,042
2019-10-14 $26.83 $26.89 $26.83 $26.88 $24.95 540
2019-10-11 $26.76 $26.99 $26.76 $26.84 $24.92 1,451
2019-10-10 $26.07 $26.19 $26.07 $26.18 $24.30 500
2019-10-09 $26.13 $26.13 $26.12 $26.12 $24.25 560
2019-10-08 $25.78 $25.93 $25.78 $25.87 $24.01 2,119
2019-10-07 $26.06 $26.20 $26.06 $26.11 $24.24 600
2019-10-04 $25.90 $26.06 $25.90 $26.04 $24.17 10,349
2019-10-03 $25.43 $25.82 $25.43 $25.82 $23.97 11,035
2019-10-02 $25.95 $25.95 $25.69 $25.80 $23.95 4,089
2019-10-01 $26.35 $26.37 $26.35 $26.37 $24.48 557
2019-09-30 $26.70 $26.71 $26.67 $26.67 $24.76 3,089
2019-09-27 $26.55 $26.60 $26.55 $26.56 $24.66 3,045
2019-09-26 $26.50 $26.55 $26.50 $26.55 $24.65 825
2019-09-25 $26.41 $26.41 $26.41 $26.41 $24.52 93
2019-09-24 $26.40 $26.40 $26.40 $26.40 $24.51 0
2019-09-23 $26.49 $26.62 $26.45 $26.62 $24.71 260
2019-09-20 $26.73 $26.73 $26.73 $26.73 $24.81 67
2019-09-19 $26.80 $26.80 $26.80 $26.80 $24.88 33
2019-09-18 $26.80 $26.80 $26.80 $26.80 $24.88 0
2019-09-17 $26.75 $26.75 $26.75 $26.75 $24.83 144
2019-09-16 $26.80 $26.80 $26.75 $26.78 $24.86 727
2019-09-13 $26.90 $26.90 $26.89 $26.89 $24.96 1,000
2019-09-12 $26.68 $26.80 $26.68 $26.78 $24.86 2,277
2019-09-11 $26.73 $26.76 $26.68 $26.75 $24.83 1,217
2019-09-10 $26.56 $26.63 $26.56 $26.63 $24.72 4,766
2019-09-09 $26.49 $26.49 $26.37 $26.40 $24.51 2,187
2019-09-06 $26.34 $26.34 $26.34 $26.34 $24.45 100
2019-09-05 $26.24 $26.24 $26.24 $26.24 $24.36 100
2019-09-04 $25.97 $26.03 $25.97 $26.03 $24.16 647
2019-09-03 $25.75 $25.75 $25.61 $25.70 $23.86 2,299
2019-08-30 $25.75 $25.84 $25.75 $25.84 $23.99 1,603
2019-08-29 $25.56 $25.58 $25.56 $25.58 $23.75 1,019
2019-08-28 $25.09 $25.30 $25.09 $25.30 $23.49 5,403
2019-08-27 $25.27 $25.35 $25.23 $25.32 $23.50 1,730
2019-08-26 $25.16 $25.23 $25.16 $25.23 $23.42 500
2019-08-23 $25.29 $25.40 $24.94 $24.94 $23.15 2,664
2019-08-22 $25.34 $25.40 $25.34 $25.40 $23.58 395
2019-08-21 $25.47 $25.52 $25.40 $25.40 $23.58 585
2019-08-20 $25.03 $25.09 $25.03 $25.05 $23.25 1,001
2019-08-19 $25.22 $25.22 $25.22 $25.22 $23.41 16
2019-08-16 $24.72 $24.99 $24.64 $24.94 $23.16 10,651
2019-08-15 $24.54 $24.54 $24.54 $24.54 $22.78 73
2019-08-14 $24.70 $24.70 $24.65 $24.65 $22.88 1,188
2019-08-13 $24.84 $25.41 $24.84 $25.41 $23.59 3,001
2019-08-12 $25.05 $25.05 $25.05 $25.05 $23.25 59
2019-08-09 $25.32 $25.32 $25.32 $25.32 $23.50 900
2019-08-08 $25.47 $25.49 $25.47 $25.49 $23.66 225
2019-08-07 $25.00 $25.25 $25.00 $25.25 $23.44 1,191
2019-08-06 $25.07 $25.07 $25.07 $25.07 $23.27 5
2019-08-05 $25.00 $25.00 $24.83 $24.95 $23.16 5,294
2019-08-02 $25.71 $25.71 $25.71 $25.71 $23.87 1,200
2019-08-01 $26.29 $26.29 $25.96 $26.03 $24.16 1,316
2019-07-31 $26.23 $26.23 $26.06 $26.13 $24.26 362
2019-07-30 $26.09 $26.09 $25.97 $26.04 $24.17 1,564
2019-07-29 $26.74 $26.74 $26.60 $26.65 $24.74 2,063
2019-07-26 $26.57 $26.62 $26.53 $26.61 $24.70 1,899
2019-07-25 $26.52 $26.52 $26.46 $26.48 $24.58 500
2019-07-24 $26.81 $26.90 $26.68 $26.90 $24.97 7,613
2019-07-23 $26.74 $26.79 $26.74 $26.79 $24.87 790
2019-07-22 $26.31 $26.31 $26.20 $26.29 $24.40 3,751
2019-07-19 $26.19 $26.19 $26.16 $26.18 $24.30 800
2019-07-18 $26.22 $26.22 $26.11 $26.16 $24.28 11,391
2019-07-17 $26.58 $26.58 $26.35 $26.42 $24.53 1,605
2019-07-16 $26.55 $26.62 $26.49 $26.62 $24.71 3,368
2019-07-15 $26.46 $26.52 $26.46 $26.52 $24.62 409
2019-07-12 $26.43 $26.43 $26.33 $26.40 $24.51 500
2019-07-11 $26.33 $26.46 $26.33 $26.46 $24.56 1,852
2019-07-10 $26.62 $26.62 $26.55 $26.55 $24.65 236
2019-07-09 $26.63 $26.66 $26.63 $26.66 $24.75 917
2019-07-08 $26.78 $26.82 $26.66 $26.74 $24.82 1,192
2019-07-05 $26.85 $26.91 $26.79 $26.80 $24.88 1,567
2019-07-03 $26.98 $27.07 $26.98 $27.02 $25.08 856
2019-07-02 $26.74 $26.87 $26.67 $26.81 $24.89 780
2019-07-01 $26.84 $26.84 $26.68 $26.72 $24.80 3,388
2019-06-28 $26.40 $26.45 $26.37 $26.45 $24.55 498
2019-06-27 $26.83 $26.83 $26.83 $26.83 $24.36 0
2019-06-26 $26.68 $26.73 $26.65 $26.73 $24.27 1,308
2019-06-25 $26.76 $26.76 $26.59 $26.59 $24.14 496
2019-06-24 $26.78 $26.78 $26.74 $26.74 $24.28 1,048
2019-06-21 $26.92 $26.93 $26.84 $26.84 $24.37 865
2019-06-20 $27.10 $27.10 $26.90 $27.02 $24.54 1,864
2019-06-19 $26.85 $26.90 $26.82 $26.89 $24.42 5,882
2019-06-18 $26.66 $26.87 $26.66 $26.87 $24.40 3,121
2019-06-17 $26.34 $26.34 $26.33 $26.33 $23.91 995
2019-06-14 $26.34 $26.37 $26.27 $26.37 $23.94 5,606
2019-06-13 $26.52 $26.52 $26.50 $26.51 $24.07 696
2019-06-12 $26.41 $26.41 $26.40 $26.40 $23.97 587
2019-06-11 $26.61 $26.61 $26.49 $26.49 $24.05 139
2019-06-10 $26.35 $26.35 $26.32 $26.32 $23.90 445
2019-06-07 $26.27 $26.32 $26.24 $26.24 $23.83 815
2019-06-06 $26.08 $26.14 $26.08 $26.14 $23.74 401
2019-06-05 $26.15 $26.21 $26.15 $26.21 $23.80 1,481
2019-06-04 $26.23 $26.23 $26.23 $26.23 $23.81 0
2019-06-03 $25.68 $25.84 $25.65 $25.73 $23.36 3,100
2019-05-31 $25.59 $25.71 $25.59 $25.68 $23.32 6,811
2019-05-30 $26.13 $26.13 $26.13 $26.13 $23.73 0
2019-05-29 $25.95 $26.01 $25.89 $26.00 $23.61 1,223
2019-05-28 $26.37 $26.38 $26.24 $26.24 $23.83 2,639
2019-05-24 $26.28 $26.33 $26.28 $26.33 $23.91 635
2019-05-23 $26.18 $26.21 $26.16 $26.20 $23.79 2,363
2019-05-22 $26.64 $26.64 $26.64 $26.64 $24.19 164
2019-05-21 $26.64 $26.67 $26.64 $26.67 $24.22 100
2019-05-20 $26.40 $26.45 $26.40 $26.45 $24.02 1,342
2019-05-17 $26.75 $26.75 $26.75 $26.75 $24.29 97
2019-05-16 $26.99 $26.99 $26.93 $26.93 $24.45 335
2019-05-15 $26.32 $26.61 $26.32 $26.61 $24.16 607
2019-05-14 $26.32 $26.36 $26.32 $26.36 $23.94 413
2019-05-13 $26.09 $26.10 $26.09 $26.10 $23.70 344
2019-05-10 $26.57 $26.80 $26.56 $26.80 $24.33 2,020
2019-05-09 $26.51 $26.67 $26.40 $26.67 $24.22 2,763
2019-05-08 $26.80 $26.89 $26.79 $26.89 $24.42 1,289
2019-05-07 $26.69 $26.69 $26.64 $26.64 $24.19 482
2019-05-06 $27.19 $27.20 $27.19 $27.20 $24.70 242
2019-05-03 $27.45 $27.45 $27.45 $27.45 $24.93 0
2019-05-02 $27.18 $27.18 $27.17 $27.17 $24.67 349
2019-05-01 $27.26 $27.31 $27.16 $27.16 $24.66 4,904
2019-04-30 $27.18 $27.31 $27.15 $27.31 $24.80 5,073
2019-04-29 $27.17 $27.25 $27.17 $27.25 $24.74 1,008
2019-04-26 $27.15 $27.18 $27.15 $27.18 $24.68 1,648
2019-04-25 $27.07 $27.14 $27.03 $27.13 $24.63 946
2019-04-24 $27.12 $27.17 $27.12 $27.17 $24.67 1,050
2019-04-23 $27.00 $27.06 $27.00 $27.04 $24.55 5,062
2019-04-22 $27.01 $27.02 $27.01 $27.02 $24.53 740
2019-04-18 $26.93 $27.04 $26.93 $27.04 $24.55 300
2019-04-17 $26.87 $26.91 $26.83 $26.91 $24.43 700
2019-04-16 $26.72 $26.72 $26.72 $26.72 $24.26 0
2019-04-15 $26.50 $26.52 $26.50 $26.51 $24.07 10,376
2019-04-12 $26.49 $26.49 $26.48 $26.48 $24.04 215
2019-04-11 $26.27 $26.29 $26.27 $26.29 $23.87 909
2019-04-10 $26.18 $26.23 $26.18 $26.23 $23.82 1,437
2019-04-09 $26.09 $26.09 $26.05 $26.05 $23.65 402
2019-04-08 $26.33 $26.33 $26.27 $26.27 $23.85 1,051
2019-04-05 $26.43 $26.43 $26.39 $26.39 $23.96 135
2019-04-04 $26.37 $26.41 $26.37 $26.41 $23.98 1,450
2019-04-03 $26.30 $26.30 $26.30 $26.30 $23.88 141
2019-04-02 $25.87 $26.02 $25.87 $26.02 $23.63 1,514
2019-04-01 $25.68 $25.83 $25.68 $25.83 $23.45 1,139
2019-03-29 $25.38 $25.41 $25.38 $25.41 $23.07 4,998
2019-03-28 $25.31 $25.31 $25.20 $25.28 $22.95 2,513
2019-03-27 $25.37 $25.37 $25.20 $25.35 $23.02 1,164
2019-03-26 $25.25 $25.29 $25.23 $25.27 $22.95 15,418
2019-03-25 $25.12 $25.13 $25.05 $25.12 $22.81 6,919
2019-03-22 $25.07 $25.07 $25.07 $25.07 $22.76 0
2019-03-21 $25.47 $25.63 $25.47 $25.63 $23.27 5,126
2019-03-20 $25.66 $25.66 $25.66 $25.66 $23.30 1
2019-03-19 $26.08 $26.08 $25.93 $25.96 $23.57 1,102
2019-03-18 $25.73 $25.80 $25.73 $25.79 $23.42 2,954
2019-03-15 $25.70 $25.79 $25.70 $25.79 $23.41 1,036
2019-03-14 $25.60 $25.60 $25.59 $25.59 $23.24 185
2019-03-13 $25.39 $25.58 $25.38 $25.53 $23.18 3,528
2019-03-12 $25.41 $25.41 $25.37 $25.39 $23.05 832
2019-03-11 $25.30 $25.53 $25.30 $25.53 $23.18 4,113
2019-03-08 $25.15 $25.33 $25.15 $25.33 $23.00 3,100
2019-03-07 $25.47 $25.47 $25.32 $25.37 $23.04 800
2019-03-06 $25.55 $25.56 $25.55 $25.56 $23.21 926
2019-03-05 $25.69 $25.69 $25.69 $25.69 $23.33 0
2019-03-04 $25.55 $25.55 $25.55 $25.55 $23.20 51
2019-03-01 $25.58 $25.69 $25.58 $25.69 $23.33 924
2019-02-28 $25.28 $25.41 $25.28 $25.36 $23.03 6,610
2019-02-27 $25.26 $25.30 $25.26 $25.27 $22.95 470
2019-02-26 $25.35 $25.37 $25.35 $25.37 $23.04 795
2019-02-25 $25.36 $25.36 $25.22 $25.22 $22.90 402
2019-02-22 $25.21 $25.21 $25.21 $25.21 $22.89 0
2019-02-21 $25.15 $25.15 $25.13 $25.13 $22.82 4,059
2019-02-20 $25.09 $25.21 $25.09 $25.19 $22.87 4,266
2019-02-19 $24.85 $25.02 $24.84 $25.01 $22.71 25,680
2019-02-15 $24.89 $24.97 $24.89 $24.97 $22.67 8,441
2019-02-14 $24.58 $24.58 $24.49 $24.51 $22.26 2,335
2019-02-13 $24.61 $24.66 $24.61 $24.66 $22.39 212
2019-02-12 $24.55 $24.56 $24.55 $24.56 $22.30 300
2019-02-11 $24.26 $24.32 $24.26 $24.30 $22.06 1,312
2019-02-08 $24.03 $24.17 $24.03 $24.17 $21.95 2,671
2019-02-07 $24.56 $24.57 $24.35 $24.37 $22.13 8,564
2019-02-06 $25.04 $25.04 $25.00 $25.00 $22.70 1,411
2019-02-05 $25.04 $25.11 $25.04 $25.11 $22.80 1,468
2019-02-04 $24.59 $24.73 $24.54 $24.73 $22.46 1,335
2019-02-01 $24.55 $24.67 $24.55 $24.67 $22.40 868
2019-01-31 $24.54 $24.72 $24.54 $24.72 $22.45 3,051
2019-01-30 $24.76 $24.83 $24.64 $24.83 $22.55 6,132
2019-01-29 $24.89 $24.91 $24.79 $24.79 $22.51 1,592
2019-01-28 $24.82 $24.90 $24.82 $24.90 $22.61 1,318
2019-01-25 $24.96 $24.96 $24.90 $24.90 $22.61 5,621
2019-01-24 $24.58 $24.65 $24.58 $24.65 $22.38 100
2019-01-23 $24.56 $24.56 $24.43 $24.43 $22.18 800
2019-01-22 $24.41 $24.41 $24.28 $24.32 $22.08 3,696
2019-01-18 $24.60 $24.75 $24.57 $24.75 $22.47 2,200
2019-01-17 $24.05 $24.22 $24.05 $24.18 $21.96 852
2019-01-16 $24.06 $24.12 $24.06 $24.12 $21.90 759
2019-01-15 $24.00 $24.05 $23.95 $24.05 $21.84 500
2019-01-14 $23.91 $23.99 $23.91 $23.99 $21.78 3,307
2019-01-11 $23.99 $24.03 $23.99 $24.03 $21.82 807
2019-01-10 $23.96 $24.18 $23.96 $24.18 $21.96 6,506
2019-01-09 $24.09 $24.09 $23.98 $24.08 $21.87 3,171
2019-01-08 $24.03 $24.03 $23.89 $23.91 $21.71 11,690
2019-01-07 $23.63 $23.73 $23.57 $23.70 $21.52 791
2019-01-04 $23.47 $23.80 $23.47 $23.79 $21.60 16,730
2019-01-03 $22.94 $22.97 $22.94 $22.97 $20.86 443
2019-01-02 $23.20 $23.32 $23.18 $23.32 $21.18 975
2018-12-31 $23.35 $23.35 $23.23 $23.30 $21.16 4,580
2018-12-28 $23.17 $23.25 $23.16 $23.21 $21.07 4,272
2018-12-27 $22.84 $23.00 $22.64 $23.00 $20.88 4,609
2018-12-26 $22.74 $23.24 $22.59 $23.24 $21.10 8,102
2018-12-24 $22.87 $22.89 $22.54 $22.54 $20.47 10,238
2018-12-21 $23.26 $23.29 $23.04 $23.12 $20.99 1,754
2018-12-20 $23.24 $23.37 $23.08 $23.11 $20.98 8,543
2018-12-19 $23.68 $23.71 $23.43 $23.43 $21.27 2,108
2018-12-18 $23.73 $23.73 $23.64 $23.66 $21.45 2,730
2018-12-17 $23.60 $23.60 $23.52 $23.53 $21.34 2,791
2018-12-14 $23.94 $23.94 $23.86 $23.86 $21.64 4,453
2018-12-13 $24.11 $24.11 $24.03 $24.06 $21.82 684
2018-12-12 $24.06 $24.13 $24.06 $24.07 $21.83 1,699
2018-12-11 $23.91 $23.92 $23.70 $23.79 $21.57 2,729
2018-12-10 $23.56 $23.65 $23.44 $23.65 $21.44 1,318
2018-12-07 $24.06 $24.06 $23.72 $23.73 $21.52 1,100
2018-12-06 $23.94 $24.04 $23.74 $24.04 $21.80 4,443
2018-12-04 $25.01 $25.01 $24.55 $24.55 $22.26 2,144
2018-12-03 $25.27 $25.27 $25.22 $25.22 $22.87 837
2018-11-30 $24.90 $24.90 $24.90 $24.90 $22.58 254
2018-11-29 $24.95 $25.00 $24.95 $25.00 $22.67 446
2018-11-28 $24.93 $24.93 $24.93 $24.93 $22.61 50
2018-11-27 $24.97 $24.98 $24.93 $24.93 $22.61 1,790
2018-11-26 $24.95 $25.08 $24.93 $25.01 $22.68 12,277
2018-11-23 $24.62 $24.62 $24.62 $24.62 $22.32 200
2018-11-21 $24.59 $24.77 $24.59 $24.77 $22.46 823
2018-11-20 $24.43 $24.43 $24.38 $24.38 $22.11 918
2018-11-19 $25.03 $25.03 $24.69 $24.69 $22.39 11,591
2018-11-16 $25.12 $25.12 $25.05 $25.05 $22.71 416
2018-11-15 $25.10 $25.27 $25.10 $25.27 $22.91 527
2018-11-14 $25.25 $25.25 $25.10 $25.10 $22.76 927
2018-11-13 $25.11 $25.29 $25.11 $25.29 $22.93 631
2018-11-12 $25.00 $25.00 $25.00 $25.00 $22.67 102
2018-11-09 $25.35 $25.41 $25.35 $25.40 $23.03 722
2018-11-08 $25.50 $25.52 $25.33 $25.37 $23.00 29,811
2018-11-07 $25.48 $25.69 $25.48 $25.69 $23.29 1,901
2018-11-06 $25.38 $25.39 $25.38 $25.39 $23.02 358
2018-11-05 $25.50 $25.50 $25.42 $25.45 $23.08 2,128
2018-11-02 $25.66 $25.66 $25.48 $25.57 $23.19 1,118
2018-11-01 $25.22 $25.22 $25.22 $25.22 $22.87 224
2018-10-31 $25.30 $25.34 $25.29 $25.34 $22.98 1,944
2018-10-30 $24.93 $24.93 $24.93 $24.93 $22.61 220
2018-10-29 $25.08 $25.09 $24.57 $24.70 $22.40 1,654
2018-10-26 $24.60 $24.60 $24.60 $24.60 $22.31 224
2018-10-25 $24.60 $24.98 $24.57 $24.98 $22.65 3,778
2018-10-24 $24.91 $24.91 $24.57 $24.58 $22.29 902
2018-10-23 $24.88 $24.98 $24.85 $24.98 $22.65 1,240
2018-10-22 $25.41 $25.41 $25.23 $25.32 $22.96 1,520
2018-10-19 $25.40 $25.45 $25.40 $25.40 $23.03 2,087
2018-10-18 $25.56 $25.56 $25.56 $25.56 $23.18 320
2018-10-17 $25.67 $25.72 $25.67 $25.72 $23.32 1,804
2018-10-16 $25.77 $25.77 $25.77 $25.77 $23.37 728
2018-10-15 $25.27 $25.44 $25.25 $25.38 $23.01 20,507
2018-10-12 $25.12 $25.13 $25.07 $25.13 $22.79 4,315
2018-10-11 $25.48 $25.54 $25.07 $25.07 $22.73 4,020
2018-10-10 $25.73 $25.73 $25.47 $25.50 $23.12 11,800
2018-10-09 $26.20 $26.20 $26.20 $26.20 $23.76 2,811
2018-10-08 $26.18 $26.18 $26.07 $26.07 $23.64 2,047
2018-10-05 $26.54 $26.54 $26.40 $26.43 $23.97 67,524
2018-10-04 $26.72 $26.72 $26.72 $26.72 $24.23 202
2018-10-03 $26.84 $26.84 $26.84 $26.84 $24.34 33
2018-10-02 $26.83 $26.84 $26.83 $26.84 $24.34 1,164
2018-10-01 $27.03 $27.03 $27.00 $27.00 $24.48 1,172
2018-09-28 $26.76 $26.76 $26.76 $26.76 $24.26 1,062
2018-09-27 $27.20 $27.22 $27.17 $27.17 $24.64 1,442
2018-09-26 $27.03 $27.03 $27.02 $27.02 $24.50 620
2018-09-25 $27.02 $27.03 $27.02 $27.02 $24.50 892
2018-09-24 $27.05 $27.05 $27.02 $27.02 $24.50 837
2018-09-21 $27.19 $27.19 $27.19 $27.19 $24.65 314
2018-09-20 $27.02 $27.09 $27.02 $27.05 $24.53 2,410
2018-09-19 $26.82 $26.82 $26.81 $26.81 $24.31 1,216
2018-09-18 $26.78 $26.78 $26.78 $26.78 $24.28 509
2018-09-17 $26.60 $26.60 $26.56 $26.56 $24.08 4,913
2018-09-14 $26.68 $26.68 $26.58 $26.66 $24.17 1,687
2018-09-13 $26.54 $26.54 $26.53 $26.54 $24.07 1,836
2018-09-12 $26.40 $26.46 $26.31 $26.44 $23.97 7,094
2018-09-11 $26.22 $26.42 $26.22 $26.42 $23.95 1,329
2018-09-10 $26.44 $26.44 $26.39 $26.39 $23.93 5,524
2018-09-07 $26.36 $26.36 $26.25 $26.31 $23.86 5,139
2018-09-06 $26.44 $26.44 $26.29 $26.30 $23.85 5,754
2018-09-05 $26.52 $26.52 $26.52 $26.52 $24.05 516
2018-09-04 $26.85 $26.85 $26.85 $26.85 $24.35 628
2018-08-31 $27.21 $27.21 $27.14 $27.15 $24.62 3,374
2018-08-30 $27.48 $27.48 $27.36 $27.36 $24.81 663
2018-08-29 $27.58 $27.58 $27.56 $27.56 $24.99 299
2018-08-28 $27.54 $27.54 $27.48 $27.48 $24.92 2,738
2018-08-27 $27.35 $27.52 $27.35 $27.52 $24.95 24,611
2018-08-24 $27.15 $27.16 $27.15 $27.16 $24.63 5,513
2018-08-23 $27.12 $27.12 $27.10 $27.12 $24.59 1,429
2018-08-22 $27.10 $27.13 $27.10 $27.13 $24.60 3,307
2018-08-21 $27.09 $27.11 $27.09 $27.11 $24.58 1,351
2018-08-20 $27.02 $27.08 $26.99 $26.99 $24.47 2,005
2018-08-17 $26.68 $26.82 $26.68 $26.79 $24.29 2,311
2018-08-16 $26.64 $26.86 $26.64 $26.78 $24.28 13,567
2018-08-15 $26.60 $26.65 $26.56 $26.65 $24.16 1,256
2018-08-14 $27.03 $27.07 $26.94 $27.07 $24.55 2,279
2018-08-13 $27.03 $27.03 $27.03 $27.03 $24.51 548
2018-08-10 $27.17 $27.18 $27.10 $27.18 $24.65 1,812
2018-08-09 $27.65 $27.67 $27.65 $27.67 $25.09 736
2018-08-08 $27.50 $27.50 $27.49 $27.49 $24.93 2,182
2018-08-07 $27.62 $27.66 $27.62 $27.66 $25.08 401
2018-08-06 $27.44 $27.49 $27.42 $27.49 $24.93 5,688
2018-08-03 $27.49 $27.49 $27.45 $27.47 $24.91 1,478
2018-08-02 $27.34 $27.35 $27.30 $27.30 $24.75 112,371
2018-08-01 $27.67 $27.69 $27.67 $27.69 $25.11 209
2018-07-31 $27.79 $27.81 $27.78 $27.79 $25.20 17,650
2018-07-30 $27.83 $27.83 $27.81 $27.82 $25.23 2,200
2018-07-27 $27.91 $27.91 $27.77 $27.79 $25.20 1,513
2018-07-26 $27.75 $27.83 $27.75 $27.81 $25.22 2,151
2018-07-25 $27.42 $27.70 $27.30 $27.69 $25.11 6,325
2018-07-24 $27.60 $27.60 $27.53 $27.53 $24.96 357
2018-07-23 $27.28 $27.28 $27.28 $27.28 $24.74 140
2018-07-20 $27.21 $27.21 $27.21 $27.21 $24.67 137
2018-07-19 $27.52 $27.55 $27.49 $27.49 $24.93 14,964
2018-07-18 $27.67 $27.67 $27.67 $27.67 $25.09 1,516
2018-07-17 $27.24 $27.24 $27.24 $27.24 $24.70 30
2018-07-16 $27.24 $27.25 $27.24 $27.24 $24.70 10,188
2018-07-13 $27.14 $27.19 $27.14 $27.18 $24.65 6,400
2018-07-12 $27.02 $27.11 $27.02 $27.11 $24.58 1,970
2018-07-11 $26.97 $26.97 $26.97 $26.97 $24.46 170
2018-07-10 $27.31 $27.37 $27.31 $27.35 $24.80 2,683
2018-07-09 $27.17 $27.20 $27.17 $27.20 $24.66 7,585
2018-07-06 $27.09 $27.09 $27.08 $27.08 $24.55 1,426
2018-07-05 $26.97 $27.02 $26.87 $27.02 $24.50 2,069
2018-07-03 $26.75 $26.75 $26.75 $26.75 $24.26 1,272
2018-07-02 $26.51 $26.62 $26.51 $26.60 $24.12 1,457
2018-06-29 $26.73 $26.74 $26.62 $26.64 $24.16 6,179
2018-06-28 $26.38 $26.48 $26.33 $26.48 $24.01 13,190
2018-06-27 $26.83 $26.92 $26.74 $26.74 $24.25 2,651
2018-06-26 $26.68 $26.77 $26.63 $26.70 $24.21 2,828
2018-06-25 $26.87 $26.87 $26.73 $26.74 $24.25 10,082
2018-06-22 $27.22 $27.29 $27.22 $27.29 $24.75 2,778
2018-06-21 $27.29 $27.29 $27.16 $27.16 $24.63 1,402
2018-06-20 $27.55 $27.55 $27.55 $27.55 $24.98 125
2018-06-19 $28.04 $28.20 $28.03 $28.20 $25.00 2,266
2018-06-18 $28.39 $28.45 $28.37 $28.44 $25.21 10,116
2018-06-15 $28.87 $28.88 $28.85 $28.88 $25.60 2,202
2018-06-14 $28.84 $29.08 $28.84 $29.08 $25.78 1,425
2018-06-13 $28.51 $28.51 $28.51 $28.51 $25.27 2,781
2018-06-12 $28.45 $28.45 $28.45 $28.45 $25.22 3,438
2018-06-11 $28.36 $28.51 $28.36 $28.49 $25.25 760
2018-06-08 $28.24 $28.35 $28.24 $28.35 $25.13 5,813
2018-06-07 $28.36 $28.38 $28.04 $28.04 $24.85 8,246
2018-06-06 $28.28 $28.45 $28.28 $28.42 $25.19 3,318
2018-06-05 $28.45 $28.51 $28.23 $28.23 $25.02 8,771
2018-06-04 $28.30 $28.34 $28.23 $28.34 $25.12 1,022
2018-06-01 $28.15 $28.17 $28.14 $28.17 $24.97 5,613
2018-05-31 $28.07 $28.07 $27.89 $27.94 $24.77 8,724
2018-05-30 $28.22 $28.27 $28.19 $28.27 $25.06 2,210
2018-05-29 $28.04 $28.13 $27.91 $27.92 $24.75 1,984
2018-05-25 $28.42 $28.54 $28.40 $28.54 $25.30 6,674
2018-05-24 $28.49 $28.49 $28.30 $28.40 $25.17 8,774
2018-05-23 $28.61 $28.71 $28.61 $28.70 $25.44 33,162
2018-05-22 $29.02 $29.04 $29.01 $29.04 $25.74 1,974
2018-05-21 $29.07 $29.07 $28.96 $28.99 $25.70 5,770
2018-05-18 $28.86 $28.86 $28.85 $28.85 $25.57 3,244
2018-05-17 $28.85 $28.90 $28.85 $28.90 $25.62 1,641
2018-05-16 $28.68 $28.68 $28.67 $28.67 $25.41 700
2018-05-15 $28.57 $28.66 $28.57 $28.64 $25.39 6,890
2018-05-14 $28.61 $28.61 $28.61 $28.61 $25.36 263
2018-05-11 $28.62 $28.62 $28.62 $28.62 $25.37 452
2018-05-10 $28.60 $28.60 $28.60 $28.60 $25.35 7
2018-05-09 $28.53 $28.60 $28.51 $28.60 $25.35 802
2018-05-08 $28.52 $28.52 $28.52 $28.52 $25.28 234
2018-05-07 $28.59 $28.59 $28.48 $28.51 $25.27 5,152
2018-05-04 $28.12 $28.34 $28.12 $28.34 $25.12 2,990
2018-05-03 $28.07 $28.16 $28.07 $28.16 $24.96 5,063
2018-05-02 $27.80 $27.80 $27.80 $27.80 $24.64 119
2018-05-01 $27.77 $27.82 $27.68 $27.80 $24.64 2,584
2018-04-30 $27.88 $27.89 $27.79 $27.80 $24.64 1,373
2018-04-27 $27.81 $27.81 $27.81 $27.81 $24.65 117
2018-04-26 $27.46 $27.76 $27.46 $27.73 $24.58 1,650
2018-04-25 $27.37 $27.49 $27.28 $27.46 $24.34 1,782
2018-04-24 $27.79 $27.79 $27.79 $27.79 $24.63 0
2018-04-23 $27.76 $27.80 $27.69 $27.79 $24.63 3,396
2018-04-20 $27.79 $27.79 $27.69 $27.70 $24.55 5,731
2018-04-19 $27.78 $27.78 $27.75 $27.75 $24.60 691
2018-04-18 $27.84 $27.88 $27.84 $27.87 $24.70 3,712
2018-04-17 $27.69 $27.80 $27.69 $27.80 $24.64 1,021
2018-04-16 $27.46 $27.46 $27.39 $27.45 $24.33 4,206
2018-04-13 $27.53 $27.53 $27.53 $27.53 $24.40 2,708
2018-04-12 $27.46 $27.48 $27.44 $27.48 $24.36 1,676
2018-04-11 $27.28 $27.28 $27.17 $27.17 $24.08 873
2018-04-10 $27.42 $27.42 $27.39 $27.39 $24.28 5,102
2018-04-09 $27.12 $27.21 $27.12 $27.16 $24.07 3,677
2018-04-06 $27.12 $27.12 $27.12 $27.12 $24.04 51
2018-04-05 $27.09 $27.12 $27.09 $27.12 $24.04 983
2018-04-04 $26.72 $26.75 $26.72 $26.75 $23.71 7,337
2018-04-03 $26.72 $26.73 $26.70 $26.72 $23.68 941
2018-04-02 $26.47 $26.47 $26.37 $26.42 $23.42 2,048
2018-03-29 $26.78 $26.86 $26.75 $26.85 $23.80 2,257
2018-03-28 $26.41 $26.55 $26.37 $26.54 $23.52 21,912
2018-03-27 $26.56 $26.59 $26.19 $26.26 $23.28 20,650
2018-03-26 $26.43 $26.44 $25.97 $26.44 $23.44 102,182
2018-03-23 $26.79 $26.79 $26.18 $26.19 $23.21 35,822
2018-03-22 $26.79 $26.79 $26.56 $26.56 $23.54 13,819
2018-03-21 $27.14 $27.25 $27.09 $27.09 $24.01 15,132
2018-03-20 $27.15 $27.31 $27.15 $27.30 $24.20 17,011
2018-03-19 $27.16 $27.16 $26.93 $27.06 $23.99 21,141
2018-03-16 $27.47 $27.47 $27.34 $27.37 $24.26 7,686
2018-03-15 $27.19 $27.33 $27.17 $27.33 $24.22 2,393
2018-03-14 $27.24 $27.27 $27.06 $27.09 $24.01 7,540
2018-03-13 $27.44 $27.44 $26.90 $26.92 $23.86 16,770
2018-03-12 $27.49 $27.52 $27.46 $27.48 $24.36 3,861
2018-03-09 $27.33 $27.43 $27.33 $27.43 $24.31 7,214
2018-03-08 $27.21 $27.36 $27.21 $27.36 $24.25 527
2018-03-07 $26.98 $27.14 $26.94 $27.14 $24.06 3,000
2018-03-06 $26.93 $26.93 $26.88 $26.92 $23.86 1,914
2018-03-05 $26.47 $26.94 $26.46 $26.89 $23.83 46,345
2018-03-02 $26.45 $26.54 $26.34 $26.52 $23.51 3,361
2018-03-01 $27.07 $27.07 $26.69 $26.69 $23.66 1,516
2018-02-28 $27.59 $27.62 $27.55 $27.55 $24.42 1,043
2018-02-27 $27.63 $27.63 $27.47 $27.47 $24.35 687
2018-02-26 $27.70 $27.79 $27.62 $27.79 $24.63 5,005
2018-02-23 $27.61 $27.70 $27.59 $27.70 $24.55 1,430
2018-02-22 $27.37 $27.59 $27.30 $27.45 $24.33 29,861
2018-02-21 $27.51 $27.51 $27.40 $27.40 $24.29 22,484
2018-02-20 $27.45 $27.59 $27.45 $27.59 $24.46 9,821
2018-02-16 $27.35 $27.62 $27.35 $27.58 $24.45 20,983
2018-02-15 $27.36 $27.36 $27.22 $27.28 $24.18 22,625
2018-02-14 $26.91 $27.35 $26.91 $27.35 $24.24 20,637
2018-02-13 $26.98 $27.03 $26.91 $27.02 $23.95 14,124
2018-02-12 $27.09 $27.20 $27.09 $27.20 $24.11 2,960
2018-02-09 $26.88 $26.97 $26.73 $26.73 $23.69 7,942
2018-02-08 $27.38 $27.38 $26.82 $26.85 $23.80 13,984
2018-02-07 $27.68 $27.74 $27.65 $27.65 $24.51 1,138
2018-02-06 $27.09 $27.71 $27.09 $27.71 $24.56 7,488
2018-02-05 $27.81 $27.92 $26.71 $26.89 $23.83 143,002
2018-02-02 $28.25 $28.26 $27.87 $27.88 $24.71 117,965
2018-02-01 $28.50 $28.63 $28.40 $28.47 $25.24 109,401
2018-01-31 $28.92 $29.02 $28.92 $28.96 $25.67 5,090
2018-01-30 $28.98 $28.99 $28.94 $28.98 $25.69 10,898
2018-01-29 $29.23 $29.26 $29.19 $29.19 $25.87 4,706
2018-01-26 $29.25 $29.37 $29.25 $29.37 $26.03 5,231
2018-01-25 $29.38 $29.38 $29.05 $29.21 $25.89 21,680
2018-01-24 $29.69 $29.69 $29.44 $29.53 $26.17 2,921
2018-01-23 $29.78 $29.78 $29.70 $29.77 $26.39 4,910
2018-01-22 $29.59 $29.66 $29.51 $29.66 $26.29 3,350
2018-01-19 $29.53 $29.59 $29.50 $29.59 $26.23 1,332
2018-01-18 $29.13 $29.26 $29.09 $29.21 $25.89 23,675
2018-01-17 $29.02 $29.13 $28.94 $29.12 $25.81 5,545
2018-01-16 $29.22 $29.23 $28.92 $28.92 $25.63 8,110
2018-01-12 $29.01 $29.10 $29.00 $29.05 $25.75 6,877
2018-01-11 $28.91 $29.05 $28.91 $29.05 $25.75 3,829
2018-01-10 $29.13 $29.13 $29.03 $29.03 $25.73 6,675
2018-01-09 $29.39 $29.39 $29.37 $29.37 $26.03 7,693
2018-01-08 $29.36 $29.37 $29.28 $29.36 $26.02 147,892
2018-01-05 $29.16 $29.20 $29.16 $29.19 $25.87 6,195
2018-01-04 $28.84 $28.90 $28.84 $28.85 $25.57 3,244
2018-01-03 $28.36 $28.52 $28.36 $28.51 $25.27 1,331
2018-01-02 $28.07 $28.25 $28.07 $28.23 $25.02 14,282
2017-12-29 $28.45 $28.45 $28.45 $28.45 $25.22 67
2017-12-28 $28.52 $28.52 $28.41 $28.45 $25.22 17,726
2017-12-27 $28.50 $28.57 $28.50 $28.52 $25.28 1,952
2017-12-26 $28.43 $28.60 $28.43 $28.57 $25.32 2,570
2017-12-22 $28.54 $28.54 $28.53 $28.53 $25.29 1,587
2017-12-21 $28.52 $28.68 $28.52 $28.62 $25.37 2,245
2017-12-20 $28.68 $28.68 $28.50 $28.55 $25.31 12,807
2017-12-19 $28.99 $28.99 $28.83 $28.87 $25.59 4,899
2017-12-18 $29.05 $29.12 $29.05 $29.08 $25.71 10,533
2017-12-15 $28.58 $28.74 $28.58 $28.70 $25.37 17,787
2017-12-14 $28.67 $28.67 $28.54 $28.54 $25.23 2,002
2017-12-13 $28.75 $28.77 $28.64 $28.68 $25.36 11,754
2017-12-12 $28.82 $28.85 $28.80 $28.85 $25.51 1,484
2017-12-11 $28.71 $28.74 $28.69 $28.72 $25.39 2,417
2017-12-08 $28.79 $28.86 $28.79 $28.82 $25.48 3,163
2017-12-07 $28.48 $28.55 $28.48 $28.55 $25.24 1,501
2017-12-06 $28.35 $28.52 $28.32 $28.51 $25.21 5,510
2017-12-05 $28.52 $28.58 $28.48 $28.48 $25.18 22,043
2017-12-04 $28.67 $28.67 $28.54 $28.54 $25.23 1,812
2017-12-01 $28.47 $28.47 $28.29 $28.34 $25.06 4,811
2017-11-30 $28.60 $28.65 $28.58 $28.60 $25.29 7,543
2017-11-29 $28.81 $28.81 $28.55 $28.59 $25.28 7,601
2017-11-28 $28.56 $28.71 $28.54 $28.71 $25.38 8,070
2017-11-27 $28.50 $28.57 $28.50 $28.50 $25.20 2,776
2017-11-24 $28.59 $28.63 $28.55 $28.59 $25.28 2,105
2017-11-22 $28.78 $28.78 $28.38 $28.42 $25.13 25,597
2017-11-21 $28.87 $28.87 $28.81 $28.85 $25.51 9,533
2017-11-20 $28.52 $28.60 $28.52 $28.57 $25.26 1,931
2017-11-17 $28.46 $28.49 $28.37 $28.39 $25.10 7,424
2017-11-16 $28.50 $28.61 $28.48 $28.55 $25.24 14,201
2017-11-15 $28.14 $28.39 $28.08 $28.26 $24.98 184,077
2017-11-14 $28.52 $28.57 $28.44 $28.46 $25.16 16,259
2017-11-13 $28.45 $28.67 $28.45 $28.67 $25.35 7,309
2017-11-10 $28.77 $28.77 $28.67 $28.73 $25.40 4,867
2017-11-09 $28.88 $28.90 $28.68 $28.77 $25.44 43,189
2017-11-08 $29.23 $29.25 $29.22 $29.25 $25.86 4,374
2017-11-07 $29.37 $29.44 $29.16 $29.21 $25.82 28,582
2017-11-06 $29.36 $29.41 $29.35 $29.37 $25.97 7,879
2017-11-03 $29.40 $29.45 $29.40 $29.43 $26.02 19,547
2017-11-02 $29.32 $29.38 $29.32 $29.38 $25.98 1,204
2017-11-01 $29.36 $29.39 $29.30 $29.34 $25.94 19,830
2017-10-31 $28.99 $29.07 $28.97 $28.97 $25.61 10,650
2017-10-30 $28.90 $28.93 $28.84 $28.85 $25.51 21,497
2017-10-27 $28.82 $28.88 $28.81 $28.85 $25.51 4,090
2017-10-26 $28.54 $28.72 $28.54 $28.68 $25.36 7,374
2017-10-25 $28.35 $28.39 $28.22 $28.30 $25.02 6,444
2017-10-24 $28.36 $28.42 $28.36 $28.42 $25.13 5,624
2017-10-23 $28.39 $28.39 $28.29 $28.30 $25.02 14,422
2017-10-20 $28.34 $28.36 $28.30 $28.33 $25.05 3,097
2017-10-19 $28.30 $28.40 $28.25 $28.37 $25.08 30,604
2017-10-18 $28.50 $28.54 $28.44 $28.54 $25.23 47,982
2017-10-17 $28.41 $28.41 $28.39 $28.39 $25.10 1,660
2017-10-16 $28.42 $28.46 $28.35 $28.41 $25.12 13,101
2017-10-13 $28.42 $28.42 $28.38 $28.38 $25.09 4,984
2017-10-12 $28.33 $28.37 $28.31 $28.31 $25.03 7,501
2017-10-11 $28.26 $28.34 $28.26 $28.34 $25.05 6,250
2017-10-10 $28.20 $28.28 $28.20 $28.28 $25.00 10,237
2017-10-09 $28.25 $28.28 $28.20 $28.21 $24.94 8,545
2017-10-06 $28.26 $28.30 $28.23 $28.29 $25.01 20,027
2017-10-05 $28.24 $28.33 $28.24 $28.33 $25.05 9,703
2017-10-04 $28.23 $28.31 $28.23 $28.23 $24.96 9,801
2017-10-03 $28.17 $28.17 $28.17 $28.17 $24.91 17
2017-10-02 $28.03 $28.17 $28.03 $28.17 $24.91 12,592
2017-09-29 $27.91 $28.01 $27.91 $28.01 $24.77 2,311
2017-09-28 $27.70 $27.78 $27.70 $27.78 $24.56 2,257
2017-09-27 $27.60 $27.68 $27.60 $27.68 $24.47 29,275
2017-09-26 $27.58 $27.58 $27.53 $27.56 $24.37 44,743
2017-09-25 $27.55 $27.57 $27.44 $27.46 $24.28 23,075
2017-09-22 $27.52 $27.55 $27.52 $27.55 $24.36 5,118
2017-09-21 $27.52 $27.53 $27.52 $27.53 $24.34 3,349
2017-09-20 $27.42 $27.59 $27.42 $27.59 $24.39 2,734
2017-09-19 $27.45 $27.45 $27.42 $27.44 $24.26 4,814
2017-09-18 $27.44 $27.46 $27.41 $27.43 $24.25 14,486
2017-09-15 $27.34 $27.37 $27.32 $27.37 $24.20 57,891
2017-09-14 $27.33 $27.39 $27.33 $27.39 $24.22 5,401
2017-09-13 $27.35 $27.41 $27.35 $27.38 $24.21 52,910
2017-09-12 $27.35 $27.38 $27.20 $27.31 $24.14 28,049
2017-09-11 $27.16 $27.30 $27.16 $27.27 $24.11 1,536
2017-09-08 $26.89 $26.89 $26.82 $26.82 $23.71 720
2017-09-07 $26.85 $26.87 $26.85 $26.87 $23.75 465
2017-09-06 $26.71 $26.83 $26.65 $26.83 $23.72 18,195
2017-09-05 $26.58 $26.59 $26.36 $26.38 $23.32 7,771
2017-09-01 $26.54 $26.61 $26.53 $26.56 $23.48 1,841
2017-08-31 $26.46 $26.47 $26.35 $26.38 $23.32 25,697
2017-08-30 $26.31 $26.31 $26.22 $26.29 $23.24 27,264
2017-08-29 $26.09 $26.16 $26.09 $26.16 $23.13 12,485
2017-08-28 $26.61 $26.61 $26.49 $26.50 $23.43 3,012
2017-08-25 $26.65 $26.65 $26.59 $26.64 $23.55 16,410
2017-08-24 $26.77 $26.77 $26.62 $26.62 $23.53 9,300
2017-08-23 $26.61 $26.66 $26.61 $26.64 $23.55 3,120
2017-08-22 $26.64 $26.75 $26.64 $26.75 $23.65 3,522
2017-08-21 $26.32 $26.37 $26.32 $26.34 $23.29 818
2017-08-18 $26.54 $26.59 $26.54 $26.59 $23.51 524
2017-08-17 $26.74 $26.74 $26.58 $26.58 $23.50 1,011
2017-08-16 $26.82 $26.82 $26.73 $26.73 $23.63 2,389
2017-08-15 $26.69 $26.73 $26.59 $26.66 $23.57 35,575
2017-08-14 $26.59 $26.63 $26.59 $26.61 $23.52 4,331
2017-08-11 $26.26 $26.32 $26.22 $26.22 $23.18 11,296
2017-08-10 $26.34 $26.35 $26.18 $26.18 $23.15 39,367
2017-08-09 $26.54 $26.65 $26.54 $26.65 $23.56 27,047
2017-08-08 $26.72 $26.92 $26.72 $26.78 $23.68 25,103
2017-08-07 $26.79 $26.81 $26.76 $26.78 $23.68 6,936
2017-08-04 $26.83 $26.93 $26.81 $26.88 $23.77 4,638
2017-08-03 $26.59 $26.63 $26.58 $26.60 $23.51 8,558
2017-08-02 $26.75 $26.75 $26.60 $26.66 $23.57 12,469
2017-08-01 $26.75 $26.86 $26.71 $26.76 $23.66 105,593
2017-07-31 $26.58 $26.58 $26.42 $26.46 $23.39 22,289
2017-07-28 $26.60 $26.60 $26.55 $26.59 $23.51 24,156
2017-07-27 $26.68 $26.74 $26.62 $26.67 $23.58 21,491
2017-07-26 $26.88 $26.92 $26.85 $26.85 $23.74 3,065
2017-07-25 $26.82 $26.82 $26.77 $26.78 $23.68 7,631
2017-07-24 $26.68 $26.77 $26.68 $26.77 $23.67 7,621
2017-07-21 $26.83 $26.83 $26.66 $26.78 $23.68 18,197
2017-07-20 $27.16 $27.22 $27.16 $27.20 $24.05 6,380
2017-07-19 $27.18 $27.29 $27.17 $27.28 $24.12 166,668
2017-07-18 $27.14 $27.21 $27.10 $27.21 $24.06 17,765
2017-07-17 $27.53 $27.53 $27.49 $27.50 $24.31 18,257
2017-07-14 $27.57 $27.64 $27.55 $27.63 $24.43 3,926
2017-07-13 $27.56 $27.62 $27.56 $27.62 $24.41 1,938
2017-07-12 $27.55 $27.60 $27.54 $27.56 $24.37 9,275
2017-07-11 $27.20 $27.26 $27.13 $27.25 $24.09 17,471
2017-07-10 $27.13 $27.20 $27.12 $27.17 $24.02 3,402
2017-07-07 $26.99 $27.11 $26.97 $27.11 $23.97 11,372
2017-07-06 $27.03 $27.03 $26.93 $26.94 $23.82 1,233
2017-07-05 $27.14 $27.24 $27.14 $27.23 $24.07 5,355
2017-07-03 $27.17 $27.23 $27.17 $27.19 $24.04 11,853
2017-06-30 $27.06 $27.06 $26.91 $27.02 $23.89 9,616
2017-06-29 $27.37 $27.37 $27.01 $27.05 $23.92 321,290
2017-06-28 $27.49 $27.66 $27.49 $27.66 $24.45 10,360
2017-06-27 $27.64 $27.68 $27.47 $27.49 $24.30 17,224
2017-06-26 $27.96 $27.96 $27.83 $27.85 $24.62 10,292
2017-06-23 $27.72 $27.79 $27.72 $27.74 $24.53 5,736
2017-06-22 $27.85 $27.91 $27.82 $27.87 $24.64 10,768
2017-06-21 $27.84 $27.90 $27.82 $27.83 $24.60 13,167
2017-06-20 $28.45 $28.45 $28.26 $28.30 $24.71 2,439
2017-06-19 $28.46 $28.51 $28.42 $28.50 $24.89 5,217
2017-06-16 $28.09 $28.18 $28.08 $28.17 $24.60 23,311
2017-06-15 $27.90 $28.05 $27.88 $28.05 $24.49 78,894
2017-06-14 $28.44 $28.44 $28.30 $28.33 $24.74 7,336
2017-06-13 $28.17 $28.23 $28.16 $28.23 $24.65 9,476
2017-06-12 $28.05 $28.06 $27.99 $28.06 $24.50 25,556
2017-06-09 $28.20 $28.30 $28.13 $28.20 $24.62 57,133
2017-06-08 $28.04 $28.12 $28.03 $28.10 $24.54 38,718
2017-06-07 $28.09 $28.09 $27.94 $28.05 $24.49 2,124
2017-06-06 $28.07 $28.08 $27.98 $28.00 $24.45 23,360
2017-06-05 $28.25 $28.28 $28.22 $28.28 $24.69 4,161
2017-06-02 $28.32 $28.38 $28.23 $28.33 $24.74 83,656
2017-06-01 $27.94 $28.04 $27.94 $28.02 $24.47 19,438
2017-05-31 $28.03 $28.03 $27.84 $27.89 $24.35 21,234
2017-05-30 $27.84 $27.89 $27.80 $27.82 $24.29 17,672
2017-05-26 $27.77 $27.83 $27.77 $27.80 $24.27 3,797
2017-05-25 $27.92 $27.92 $27.81 $27.88 $24.35 2,694
2017-05-24 $27.90 $27.93 $27.87 $27.92 $24.38 47,659
2017-05-23 $27.90 $27.97 $27.88 $27.95 $24.41 20,812
2017-05-22 $27.85 $27.86 $27.84 $27.86 $24.33 9,894
2017-05-19 $27.82 $27.89 $27.82 $27.83 $24.30 26,063
2017-05-18 $27.61 $27.80 $27.61 $27.79 $24.27 15,731
2017-05-17 $28.02 $28.02 $27.65 $27.66 $24.15 13,786
2017-05-16 $28.24 $28.24 $28.17 $28.19 $24.62 10,196
2017-05-15 $28.19 $28.21 $28.19 $28.19 $24.62 3,501
2017-05-12 $28.11 $28.13 $28.10 $28.11 $24.55 9,164
2017-05-11 $27.93 $28.02 $27.92 $28.01 $24.46 16,588
2017-05-10 $28.14 $28.14 $28.08 $28.10 $24.54 4,412
2017-05-09 $28.13 $28.16 $28.07 $28.09 $24.53 12,408
2017-05-08 $28.05 $28.05 $27.99 $28.02 $24.47 59,622
2017-05-05 $27.97 $28.28 $27.97 $28.26 $24.68 4,248
2017-05-04 $27.82 $27.90 $27.82 $27.88 $24.34 68,797
2017-05-03 $27.61 $27.65 $27.57 $27.65 $24.14 87,205
2017-05-02 $27.52 $27.61 $27.52 $27.61 $24.11 9,052
2017-05-01 $27.62 $27.62 $27.51 $27.62 $24.12 17,067
2017-04-28 $27.44 $27.47 $27.44 $27.47 $23.99 2,105
2017-04-27 $27.53 $27.53 $27.46 $27.47 $23.99 24,907
2017-04-26 $27.50 $27.54 $27.46 $27.46 $23.98 38,928
2017-04-25 $27.49 $27.55 $27.49 $27.52 $24.03 41,785
2017-04-24 $27.33 $27.50 $27.33 $27.49 $24.00 53,326
2017-04-21 $26.62 $26.70 $26.59 $26.68 $23.30 43,944
2017-04-20 $26.52 $26.63 $26.52 $26.61 $23.24 3,390
2017-04-19 $26.56 $26.56 $26.48 $26.48 $23.12 785
2017-04-18 $26.57 $26.57 $26.49 $26.51 $23.15 11,635
2017-04-17 $26.70 $26.79 $26.69 $26.79 $23.39 21,273
2017-04-13 $26.72 $26.75 $26.69 $26.70 $23.31 4,064
2017-04-12 $26.83 $26.86 $26.79 $26.83 $23.43 36,731
2017-04-11 $26.72 $26.91 $26.72 $26.91 $23.50 161,843
2017-04-10 $26.97 $26.97 $26.90 $26.93 $23.51 2,580
2017-04-07 $26.90 $26.99 $26.90 $26.98 $23.56 11,313
2017-04-06 $26.91 $26.97 $26.91 $26.92 $23.51 9,960
2017-04-05 $27.04 $27.07 $26.84 $26.89 $23.48 33,616
2017-04-04 $27.03 $27.09 $27.02 $27.06 $23.63 17,618
2017-04-03 $27.14 $27.16 $26.94 $27.08 $23.64 16,795
2017-03-31 $27.00 $27.17 $26.99 $27.13 $23.69 9,791
2017-03-30 $26.90 $26.99 $26.87 $26.98 $23.56 32,920
2017-03-29 $26.89 $26.92 $26.87 $26.88 $23.47 7,888
2017-03-28 $26.57 $26.83 $26.57 $26.83 $23.43 22,717
2017-03-27 $26.27 $26.54 $26.27 $26.54 $23.17 6,045
2017-03-24 $26.61 $26.64 $26.59 $26.60 $23.23 2,224
2017-03-23 $26.32 $26.52 $26.32 $26.44 $23.09 27,577
2017-03-22 $26.19 $26.33 $26.19 $26.33 $22.99 95,743
2017-03-21 $26.67 $26.69 $26.23 $26.23 $22.90 22,532
2017-03-20 $26.63 $26.63 $26.56 $26.57 $23.20 2,116
2017-03-17 $26.62 $26.69 $26.61 $26.61 $23.24 38,393
2017-03-16 $26.56 $26.63 $26.56 $26.61 $23.24 791
2017-03-15 $26.40 $26.56 $26.40 $26.51 $23.15 16,848
2017-03-14 $26.35 $26.42 $26.35 $26.41 $23.06 3,036
2017-03-13 $26.43 $26.48 $26.39 $26.48 $23.12 17,482
2017-03-10 $26.44 $26.44 $26.31 $26.33 $22.99 11,019
2017-03-09 $26.33 $26.44 $26.30 $26.34 $23.00 19,469
2017-03-08 $26.36 $26.40 $26.27 $26.31 $22.97 12,694
2017-03-07 $26.32 $26.37 $26.31 $26.37 $23.03 30,814
2017-03-06 $26.34 $26.46 $26.30 $26.46 $23.10 41,329
2017-03-03 $26.47 $26.56 $26.47 $26.53 $23.17 14,958
2017-03-02 $26.55 $26.59 $26.52 $26.52 $23.16 45,496
2017-03-01 $26.45 $26.62 $26.45 $26.60 $23.23 21,102
2017-02-28 $26.06 $26.10 $26.06 $26.07 $22.76 4,498
2017-02-27 $25.97 $26.15 $25.97 $26.15 $22.83 9,663
2017-02-24 $25.96 $26.12 $25.90 $26.12 $22.81 20,658
2017-02-23 $26.40 $26.44 $26.31 $26.32 $22.98 17,218
2017-02-22 $26.38 $26.49 $26.38 $26.49 $23.13 27,427
2017-02-21 $26.20 $26.44 $26.20 $26.43 $23.08 21,942
2017-02-17 $25.87 $26.04 $25.87 $26.03 $22.73 11,282
2017-02-16 $25.94 $26.01 $25.89 $26.01 $22.71 57,182
2017-02-15 $25.89 $26.05 $25.89 $26.02 $22.72 193,583
2017-02-14 $25.98 $26.03 $25.97 $26.02 $22.72 4,270
2017-02-13 $26.04 $26.05 $26.00 $26.00 $22.70 6,286
2017-02-10 $25.76 $25.78 $25.75 $25.78 $22.51 1,440
2017-02-09 $25.59 $25.71 $25.56 $25.71 $22.45 5,872
2017-02-08 $25.37 $25.52 $25.37 $25.52 $22.28 21,369
2017-02-07 $25.58 $25.58 $25.45 $25.52 $22.28 7,879
2017-02-06 $25.44 $25.49 $25.33 $25.37 $22.15 14,851
2017-02-03 $25.71 $25.71 $25.63 $25.70 $22.44 3,330
2017-02-02 $25.61 $25.68 $25.61 $25.66 $22.41 25,712
2017-02-01 $25.82 $25.82 $25.68 $25.74 $22.48 19,713
2017-01-31 $25.73 $25.73 $25.50 $25.57 $22.33 35,657
2017-01-30 $25.77 $25.81 $25.76 $25.81 $22.53 21,090
2017-01-27 $26.08 $26.08 $26.06 $26.08 $22.77 8,531
2017-01-26 $26.12 $26.12 $26.10 $26.11 $22.80 4,709
2017-01-25 $26.02 $26.11 $26.02 $26.07 $22.76 14,127
2017-01-24 $25.57 $25.70 $25.57 $25.69 $22.43 3,801
2017-01-23 $25.52 $25.56 $25.45 $25.54 $22.30 4,436
2017-01-20 $25.63 $25.64 $25.61 $25.62 $22.37 11,775
2017-01-19 $25.61 $25.61 $25.53 $25.53 $22.29 4,255
2017-01-18 $25.50 $25.63 $25.50 $25.63 $22.38 20,005
2017-01-17 $25.50 $25.52 $25.43 $25.49 $22.26 10,468
2017-01-13 $25.57 $25.63 $25.57 $25.62 $22.37 273,705
2017-01-12 $25.50 $25.54 $25.38 $25.51 $22.28 17,855
2017-01-11 $25.58 $25.76 $25.55 $25.69 $22.43 20,378
2017-01-10 $25.45 $25.52 $25.45 $25.52 $22.28 3,242
2017-01-09 $25.44 $25.49 $25.44 $25.47 $22.24 6,298
2017-01-06 $25.50 $25.58 $25.47 $25.55 $22.31 6,841
2017-01-05 $25.51 $25.55 $25.45 $25.50 $22.27 6,235
2017-01-04 $25.41 $25.52 $25.41 $25.50 $22.27 17,524
2017-01-03 $25.50 $25.59 $25.47 $25.52 $22.28 2,282
2016-12-30 $25.25 $25.29 $25.17 $25.20 $22.00 47,794
2016-12-29 $25.17 $25.22 $25.16 $25.17 $21.98 20,053
2016-12-28 $25.28 $25.31 $25.16 $25.18 $21.99 25,865
2016-12-27 $25.22 $25.27 $25.22 $25.25 $22.04 18,036
2016-12-23 $25.15 $25.21 $25.14 $25.19 $22.00 36,713
2016-12-22 $25.21 $25.23 $25.18 $25.19 $21.99 17,768
2016-12-21 $25.18 $25.24 $25.18 $25.23 $22.03 15,243
2016-12-20 $25.18 $25.20 $25.17 $25.18 $21.99 9,267
2016-12-19 $25.02 $25.14 $25.02 $25.07 $21.89 67,512
2016-12-16 $25.03 $25.12 $25.00 $25.03 $21.86 32,970
2016-12-15 $24.78 $25.02 $24.78 $24.98 $21.81 18,706
2016-12-14 $24.73 $24.91 $24.72 $24.72 $21.59 30,434
2016-12-13 $24.75 $24.88 $24.75 $24.81 $21.66 12,470
2016-12-12 $24.56 $24.64 $24.56 $24.60 $21.48 8,411
2016-12-09 $24.62 $24.75 $24.62 $24.72 $21.59 51,501
2016-12-08 $24.54 $24.65 $24.51 $24.56 $21.45 25,273
2016-12-07 $24.00 $24.39 $24.00 $24.34 $21.25 31,626
2016-12-06 $23.59 $23.87 $23.59 $23.87 $20.84 15,019
2016-12-05 $23.45 $23.60 $23.45 $23.60 $20.61 132,037
2016-12-02 $23.06 $23.27 $23.06 $23.22 $20.28 20,357
2016-12-01 $23.27 $23.28 $23.13 $23.15 $20.21 16,148
2016-11-30 $23.51 $23.55 $23.48 $23.48 $20.50 12,697
2016-11-29 $23.33 $23.48 $23.33 $23.44 $20.47 25,191
2016-11-28 $23.44 $23.47 $23.32 $23.32 $20.36 28,060
2016-11-25 $23.55 $23.61 $23.53 $23.60 $20.61 22,263
2016-11-23 $23.34 $23.55 $23.34 $23.53 $20.55 51,139
2016-11-22 $23.66 $23.66 $23.57 $23.64 $20.64 41,599
2016-11-21 $23.53 $23.61 $23.49 $23.57 $20.58 34,177
2016-11-18 $23.55 $23.56 $23.47 $23.48 $20.50 30,398
2016-11-17 $23.42 $23.61 $23.42 $23.61 $20.62 18,099
2016-11-16 $23.39 $23.53 $23.39 $23.49 $20.51 19,545
2016-11-15 $23.54 $23.66 $23.52 $23.66 $20.66 42,444
2016-11-14 $23.60 $23.60 $23.49 $23.54 $20.55 16,900
2016-11-11 $23.50 $23.54 $23.44 $23.54 $20.55 17,807
2016-11-10 $23.55 $23.57 $23.34 $23.48 $20.50 27,069
2016-11-09 $23.09 $23.55 $23.09 $23.54 $20.55 38,983
2016-11-08 $23.08 $23.14 $23.08 $23.14 $20.21 471
2016-11-07 $23.05 $23.12 $23.05 $23.11 $20.18 10,943
2016-11-04 $22.67 $22.73 $22.60 $22.61 $19.74 7,658
2016-11-03 $23.01 $23.01 $22.81 $22.83 $19.93 84,438
2016-11-02 $23.11 $23.11 $22.92 $22.99 $20.07 33,701
2016-11-01 $23.53 $23.53 $23.18 $23.28 $20.33 34,507
2016-10-31 $23.57 $23.63 $23.55 $23.61 $20.62 2,209
2016-10-28 $23.58 $23.67 $23.54 $23.56 $20.57 19,395
2016-10-27 $23.69 $23.74 $23.62 $23.67 $20.67 24,803
2016-10-26 $23.58 $23.68 $23.58 $23.64 $20.64 91,006
2016-10-25 $23.82 $23.87 $23.74 $23.79 $20.77 7,648
2016-10-24 $23.87 $23.92 $23.80 $23.83 $20.81 6,500
2016-10-21 $23.61 $23.71 $23.61 $23.71 $20.70 29,909
2016-10-20 $23.65 $23.76 $23.63 $23.71 $20.70 47,805
2016-10-19 $23.64 $23.66 $23.61 $23.62 $20.62 41,493
2016-10-18 $23.61 $23.62 $23.56 $23.58 $20.59 18,800
2016-10-17 $23.36 $23.40 $23.28 $23.32 $20.36 14,026
2016-10-14 $23.47 $23.51 $23.45 $23.50 $20.52 15,674
2016-10-13 $23.05 $23.24 $23.05 $23.18 $20.24 18,409
2016-10-12 $23.36 $23.42 $23.33 $23.39 $20.42 11,097
2016-10-11 $23.58 $23.58 $23.42 $23.45 $20.48 20,361
2016-10-10 $23.49 $23.61 $23.49 $23.61 $20.61 7,195
2016-10-07 $23.31 $23.34 $23.20 $23.29 $20.34 27,281
2016-10-06 $23.47 $23.57 $23.47 $23.55 $20.56 25,993
2016-10-05 $23.52 $23.56 $23.50 $23.55 $20.56 227,180
2016-10-04 $23.50 $23.65 $23.38 $23.44 $20.47 186,075
2016-10-03 $23.19 $23.30 $23.19 $23.30 $20.35 7,228
2016-09-30 $23.06 $23.43 $23.06 $23.39 $20.42 9,573
2016-09-29 $23.35 $23.35 $22.87 $22.87 $19.97 26,405
2016-09-28 $23.25 $23.37 $23.18 $23.37 $20.41 7,718
2016-09-27 $22.91 $23.11 $22.91 $23.10 $20.17 8,824
2016-09-26 $23.15 $23.15 $23.06 $23.06 $20.14 7,323
2016-09-23 $23.56 $23.58 $23.54 $23.55 $20.56 15,092
2016-09-22 $23.64 $23.72 $23.64 $23.68 $20.68 19,670
2016-09-21 $23.19 $23.32 $23.10 $23.30 $20.35 136,918
2016-09-20 $23.14 $23.18 $23.05 $23.09 $20.16 64,957
2016-09-19 $22.96 $23.03 $22.92 $22.95 $20.04 8,166
2016-09-16 $22.80 $22.88 $22.80 $22.85 $19.95 11,374
2016-09-15 $22.98 $23.17 $22.97 $23.17 $20.23 6,740
2016-09-14 $23.02 $23.07 $22.98 $22.98 $20.07 5,241
2016-09-13 $23.11 $23.12 $22.95 $23.06 $20.14 22,302
2016-09-12 $22.94 $23.33 $22.94 $23.33 $20.37 13,617
2016-09-09 $23.42 $23.42 $23.19 $23.19 $20.25 15,996
2016-09-08 $23.53 $23.68 $23.53 $23.63 $20.63 11,452
2016-09-07 $23.76 $23.80 $23.76 $23.79 $20.77 2,470
2016-09-06 $23.78 $23.78 $23.61 $23.69 $20.69 138,940
2016-09-02 $23.56 $23.76 $23.56 $23.72 $20.71 14,829
2016-09-01 $23.53 $23.53 $23.29 $23.42 $20.45 22,863
2016-08-31 $23.51 $23.56 $23.41 $23.46 $20.48 5,523
2016-08-30 $23.58 $23.65 $23.54 $23.56 $20.57 10,680
2016-08-29 $23.34 $23.41 $23.34 $23.41 $20.44 4,464
2016-08-26 $23.44 $23.44 $23.19 $23.31 $20.35 13,650
2016-08-25 $23.28 $23.33 $23.28 $23.28 $20.33 4,148
2016-08-24 $23.48 $23.54 $23.48 $23.52 $20.54 23,788
2016-08-23 $23.50 $23.52 $23.44 $23.48 $20.50 15,327
2016-08-22 $23.18 $23.31 $23.18 $23.31 $20.35 18,243
2016-08-19 $23.31 $23.39 $23.25 $23.39 $20.42 18,111
2016-08-18 $23.46 $23.49 $23.41 $23.46 $20.48 17,635
2016-08-17 $23.39 $23.51 $23.31 $23.51 $20.53 23,338
2016-08-16 $23.63 $23.71 $23.63 $23.64 $20.64 13,679
2016-08-15 $23.79 $23.81 $23.77 $23.78 $20.76 12,772
2016-08-12 $23.72 $23.73 $23.69 $23.71 $20.70 9,682
2016-08-11 $23.71 $23.80 $23.69 $23.78 $20.76 25,868
2016-08-10 $23.56 $23.61 $23.54 $23.55 $20.56 15,489
2016-08-09 $23.29 $23.65 $23.29 $23.60 $20.61 34,773
2016-08-08 $23.08 $23.13 $23.05 $23.08 $20.15 40,344
2016-08-05 $22.86 $22.96 $22.86 $22.95 $20.04 4,186
2016-08-04 $22.64 $22.69 $22.57 $22.65 $19.78 75,251
2016-08-03 $22.58 $22.59 $22.50 $22.59 $19.73 31,699
2016-08-02 $22.58 $22.59 $22.42 $22.48 $19.63 36,854
2016-08-01 $22.83 $22.89 $22.77 $22.81 $19.92 56,963
2016-07-29 $22.78 $22.90 $22.78 $22.88 $19.98 57,728
2016-07-28 $22.82 $22.88 $22.78 $22.87 $19.97 16,767
2016-07-27 $22.85 $22.85 $22.77 $22.78 $19.89 22,085
2016-07-26 $22.67 $22.73 $22.65 $22.69 $19.81 6,534
2016-07-25 $22.62 $22.62 $22.51 $22.55 $19.69 35,240
2016-07-22 $22.45 $22.49 $22.43 $22.47 $19.62 5,017
2016-07-21 $22.43 $22.52 $22.36 $22.40 $19.56 43,386
2016-07-20 $22.40 $22.45 $22.36 $22.39 $19.55 50,478
2016-07-19 $22.10 $22.12 $22.07 $22.10 $19.30 9,880
2016-07-18 $22.21 $22.35 $22.18 $22.25 $19.43 12,619
2016-07-15 $22.24 $22.27 $22.21 $22.26 $19.44 103,539
2016-07-14 $22.26 $22.32 $22.22 $22.26 $19.44 40,970
2016-07-13 $22.05 $22.05 $21.93 $22.00 $19.21 30,019
2016-07-12 $22.04 $22.08 $22.00 $22.01 $19.22 138,907
2016-07-11 $21.65 $21.78 $21.65 $21.66 $18.91 12,534
2016-07-08 $21.25 $21.34 $21.25 $21.33 $18.63 16,508
2016-07-07 $20.92 $20.98 $20.77 $20.82 $18.18 13,673
2016-07-06 $20.74 $20.93 $20.64 $20.91 $18.26 46,032
2016-07-05 $21.21 $21.21 $20.97 $21.05 $18.38 29,913
2016-07-01 $21.58 $21.71 $21.58 $21.61 $18.87 15,798
2016-06-30 $21.27 $21.64 $21.22 $21.56 $18.83 28,133
2016-06-29 $21.28 $21.28 $21.18 $21.25 $18.56 3,546
2016-06-28 $21.05 $21.09 $20.89 $21.04 $18.37 291,304
2016-06-27 $20.80 $20.85 $20.48 $20.73 $18.10 115,286
2016-06-24 $21.22 $21.53 $20.99 $21.05 $18.38 174,882
2016-06-23 $22.50 $22.84 $22.42 $22.82 $19.93 24,979
2016-06-22 $22.33 $22.40 $22.21 $22.21 $19.39 68,800
2016-06-21 $22.10 $22.34 $22.10 $22.26 $19.43 14,765
2016-06-20 $22.69 $22.72 $22.64 $22.66 $19.17 19,183
2016-06-17 $21.99 $22.18 $21.93 $22.15 $18.74 169,046
2016-06-16 $21.64 $22.03 $21.57 $22.03 $18.64 139,204
2016-06-15 $22.00 $22.04 $21.82 $21.85 $18.49 46,780
2016-06-14 $21.87 $21.93 $21.73 $21.87 $18.50 30,848
2016-06-13 $22.05 $22.21 $21.91 $21.96 $18.58 43,291
2016-06-10 $22.45 $22.54 $22.32 $22.40 $18.95 107,525
2016-06-09 $22.98 $23.06 $22.97 $23.04 $19.49 55,997
2016-06-08 $23.31 $23.33 $23.22 $23.33 $19.74 49,832
2016-06-07 $23.38 $23.46 $23.36 $23.38 $19.78 34,368
2016-06-06 $23.06 $23.12 $23.06 $23.11 $19.55 6,949
2016-06-03 $23.09 $23.09 $22.91 $23.05 $19.50 103,559
2016-06-02 $23.16 $23.38 $23.16 $23.35 $19.76 81,096
2016-06-01 $23.23 $23.27 $23.18 $23.27 $19.69 30,081
2016-05-31 $23.47 $23.54 $23.32 $23.41 $19.81 111,065
2016-05-27 $23.38 $23.46 $23.38 $23.45 $19.84 13,382
2016-05-26 $23.35 $23.41 $23.34 $23.38 $19.78 17,599
2016-05-25 $23.17 $23.29 $23.17 $23.25 $19.67 15,833
2016-05-24 $22.81 $23.09 $22.81 $23.05 $19.50 89,094
2016-05-23 $22.50 $22.59 $22.47 $22.48 $19.02 56,597
2016-05-20 $22.57 $22.66 $22.57 $22.63 $19.15 7,677
2016-05-19 $22.41 $22.47 $22.39 $22.47 $19.01 7,852
2016-05-18 $22.46 $22.72 $22.46 $22.67 $19.18 6,423
2016-05-17 $22.58 $22.63 $22.42 $22.47 $19.01 11,586
2016-05-16 $22.44 $22.70 $22.44 $22.69 $19.20 39,431
2016-05-13 $22.59 $22.73 $22.54 $22.56 $19.09 11,075
2016-05-12 $22.80 $22.80 $22.52 $22.55 $19.08 42,876
2016-05-11 $22.78 $22.83 $22.66 $22.66 $19.17 2,569
2016-05-10 $22.86 $22.98 $22.84 $22.97 $19.44 21,260
2016-05-09 $22.80 $22.86 $22.70 $22.75 $19.25 49,948
2016-05-06 $22.54 $22.61 $22.47 $22.60 $19.12 19,158
2016-05-05 $22.36 $22.48 $22.36 $22.46 $19.00 12,445
2016-05-04 $22.43 $22.58 $22.37 $22.40 $18.95 297,686
2016-05-03 $22.68 $22.72 $22.63 $22.67 $19.18 13,775
2016-05-02 $23.09 $23.11 $22.97 $23.09 $19.54 50,762
2016-04-29 $23.04 $23.05 $22.86 $22.92 $19.39 11,057
2016-04-28 $23.24 $23.50 $23.24 $23.25 $19.67 8,096
2016-04-27 $23.40 $23.55 $23.40 $23.51 $19.89 26,784
2016-04-26 $23.35 $23.43 $23.30 $23.43 $19.82 65,646
2016-04-25 $23.43 $23.49 $23.35 $23.49 $19.88 25,130
2016-04-22 $23.63 $23.67 $23.53 $23.63 $19.99 63,840
2016-04-21 $23.59 $23.71 $23.57 $23.66 $20.02 8,019
2016-04-20 $23.60 $23.78 $23.57 $23.71 $20.06 40,360
2016-04-19 $23.46 $23.59 $23.46 $23.59 $19.96 36,611
2016-04-18 $22.88 $23.10 $22.86 $23.09 $19.54 8,753
2016-04-15 $22.92 $22.93 $22.85 $22.88 $19.36 12,484
2016-04-14 $22.95 $23.01 $22.95 $22.99 $19.45 10,475
2016-04-13 $22.68 $22.90 $22.68 $22.86 $19.34 53,863
2016-04-12 $22.15 $22.35 $22.14 $22.33 $18.89 18,462
2016-04-11 $22.21 $22.21 $22.06 $22.06 $18.67 2,226
2016-04-08 $22.08 $22.08 $21.90 $21.96 $18.58 15,226
2016-04-07 $21.88 $21.88 $21.61 $21.66 $18.33 37,493
2016-04-06 $21.75 $22.09 $21.74 $22.07 $18.67 15,537
2016-04-05 $21.85 $21.98 $21.76 $21.76 $18.41 107,772
2016-04-04 $22.43 $22.44 $22.27 $22.31 $18.88 19,541
2016-04-01 $22.18 $22.43 $22.11 $22.41 $18.96 23,284
2016-03-31 $22.74 $22.76 $22.63 $22.64 $19.16 80,688
2016-03-30 $22.92 $23.02 $22.87 $22.89 $19.37 68,552
2016-03-29 $22.33 $22.64 $22.33 $22.64 $19.16 30,651
2016-03-28 $22.31 $22.52 $22.31 $22.49 $19.03 81,832
2016-03-24 $22.45 $22.50 $22.43 $22.48 $19.02 41,853
2016-03-23 $22.88 $22.88 $22.69 $22.75 $19.25 27,742
2016-03-22 $22.50 $22.78 $22.50 $22.74 $19.24 20,446
2016-03-21 $22.56 $22.69 $22.55 $22.66 $19.17 26,446
2016-03-18 $22.54 $22.64 $22.54 $22.62 $19.14 32,131
2016-03-17 $22.36 $22.54 $22.30 $22.50 $19.04 83,318
2016-03-16 $22.58 $22.75 $22.58 $22.73 $19.23 13,309
2016-03-15 $22.48 $22.59 $22.48 $22.59 $19.11 12,820
2016-03-14 $22.61 $22.77 $22.61 $22.74 $19.24 16,810
2016-03-11 $22.26 $22.50 $22.19 $22.50 $19.04 388,454
2016-03-10 $22.34 $22.42 $21.41 $21.62 $18.29 151,216
2016-03-09 $22.22 $22.23 $22.01 $22.03 $18.64 62,784
2016-03-08 $22.11 $22.13 $21.95 $22.00 $18.61 17,502
2016-03-07 $22.07 $22.24 $22.07 $22.19 $18.78 6,298
2016-03-04 $22.31 $22.40 $22.17 $22.27 $18.84 15,752
2016-03-03 $22.21 $22.26 $22.11 $22.24 $18.82 232,513
2016-03-02 $22.10 $22.23 $22.04 $22.21 $18.79 69,791
2016-03-01 $21.93 $22.23 $21.90 $22.22 $18.80 54,018
2016-02-29 $21.50 $21.59 $21.41 $21.43 $18.13 10,389
2016-02-26 $21.63 $21.67 $21.57 $21.59 $18.27 40,616
2016-02-25 $21.30 $21.36 $21.13 $21.36 $18.07 25,926
2016-02-24 $20.99 $21.19 $20.79 $21.17 $17.91 93,063
2016-02-23 $21.68 $21.68 $21.40 $21.45 $18.15 21,151
2016-02-22 $21.73 $21.85 $21.73 $21.81 $18.45 52,728
2016-02-19 $21.34 $21.41 $21.29 $21.37 $18.08 86,582
2016-02-18 $21.72 $21.72 $21.50 $21.55 $18.23 146,418
2016-02-17 $21.24 $21.47 $21.24 $21.47 $18.17 185,126
2016-02-16 $20.78 $20.99 $20.71 $20.99 $17.76 54,373
2016-02-12 $20.29 $20.43 $20.15 $20.43 $17.29 59,926
2016-02-11 $20.04 $20.15 $19.87 $20.09 $17.00 148,854
2016-02-10 $20.55 $20.75 $20.27 $20.29 $17.17 85,955
2016-02-09 $19.93 $20.34 $19.89 $20.22 $17.11 98,401
2016-02-08 $20.51 $20.55 $20.29 $20.48 $17.33 69,591
2016-02-05 $21.46 $21.46 $21.03 $21.05 $17.81 27,816
2016-02-04 $21.26 $21.45 $21.17 $21.38 $18.09 141,535
2016-02-03 $21.79 $21.79 $21.30 $21.67 $18.34 106,565
2016-02-02 $21.85 $21.85 $21.62 $21.65 $18.32 33,272
2016-02-01 $22.09 $22.23 $21.96 $22.23 $18.81 70,412
2016-01-29 $22.22 $22.37 $22.10 $22.37 $18.93 94,856
2016-01-28 $22.19 $22.19 $21.85 $21.94 $18.56 21,113
2016-01-27 $22.32 $22.53 $22.08 $22.14 $18.73 38,424
2016-01-26 $22.15 $22.42 $22.15 $22.42 $18.97 46,091
2016-01-25 $22.14 $22.21 $21.98 $22.02 $18.63 95,890
2016-01-22 $22.31 $22.36 $22.17 $22.32 $18.89 66,150
2016-01-21 $21.60 $21.89 $21.57 $21.69 $18.35 57,002
2016-01-20 $21.45 $21.56 $20.98 $21.42 $18.12 125,233
2016-01-19 $21.96 $21.98 $21.68 $21.81 $18.45 16,022
2016-01-15 $21.52 $21.73 $21.36 $21.51 $18.20 145,619
2016-01-14 $22.19 $22.57 $22.10 $22.57 $19.10 36,636
2016-01-13 $22.91 $22.91 $22.16 $22.23 $18.81 144,085
2016-01-12 $22.82 $22.90 $22.58 $22.85 $19.33 291,065
2016-01-11 $22.59 $22.59 $22.26 $22.44 $18.99 56,873
2016-01-08 $22.76 $22.76 $22.10 $22.13 $18.72 55,817
2016-01-07 $22.58 $22.76 $22.31 $22.31 $18.88 86,535
2016-01-06 $23.00 $23.20 $22.95 $23.09 $19.54 251,314
2016-01-05 $23.44 $23.48 $23.33 $23.46 $19.85 11,538
2016-01-04 $23.58 $23.68 $23.29 $23.47 $19.86 46,977
2015-12-31 $24.20 $24.23 $24.00 $24.01 $20.32 50,217
2015-12-30 $24.37 $24.37 $24.22 $24.22 $20.49 27,446
2015-12-29 $24.58 $24.64 $24.52 $24.58 $20.80 16,435
2015-12-28 $24.20 $24.26 $24.11 $24.21 $20.48 49,202
2015-12-24 $24.25 $24.41 $24.25 $24.36 $20.61 61,443
2015-12-23 $24.15 $24.38 $24.15 $24.35 $20.60 126,035
2015-12-22 $23.80 $23.97 $23.67 $23.95 $20.26 42,044
2015-12-21 $24.35 $24.35 $23.73 $23.87 $20.20 23,937
2015-12-18 $24.03 $24.07 $23.90 $23.90 $20.23 20,035
2015-12-17 $24.46 $24.46 $24.27 $24.35 $20.60 27,872
2015-12-16 $23.89 $24.16 $23.72 $24.13 $20.41 245,723
2015-12-15 $23.65 $23.81 $23.65 $23.68 $19.99 31,704
2015-12-14 $23.41 $23.41 $22.98 $23.32 $19.69 119,968
2015-12-11 $23.48 $23.55 $23.30 $23.34 $19.71 68,459
2015-12-10 $23.94 $24.20 $23.94 $24.05 $20.30 57,658
2015-12-09 $24.03 $24.24 $23.75 $23.85 $20.14 23,078
2015-12-08 $24.25 $24.38 $24.16 $24.27 $20.49 14,919
2015-12-07 $24.93 $24.93 $24.68 $24.80 $20.94 23,987
2015-12-04 $24.28 $24.71 $24.28 $24.67 $20.83 30,561
2015-12-03 $24.88 $24.89 $24.17 $24.23 $20.45 146,612
2015-12-02 $25.42 $25.53 $25.17 $25.17 $21.25 18,287
2015-12-01 $25.68 $25.70 $25.51 $25.57 $21.59 20,583
2015-11-30 $25.77 $25.81 $25.72 $25.74 $21.73 67,691
2015-11-27 $25.59 $25.64 $25.57 $25.62 $21.63 27,206
2015-11-25 $25.26 $25.37 $25.26 $25.30 $21.36 22,753
2015-11-24 $24.77 $24.95 $24.76 $24.91 $21.03 47,075
2015-11-23 $25.19 $25.23 $25.05 $25.12 $21.21 19,630
2015-11-20 $25.26 $25.30 $25.18 $25.20 $21.28 28,503
2015-11-19 $25.15 $25.23 $25.12 $25.12 $21.21 102,621
2015-11-18 $24.91 $25.08 $24.82 $25.06 $21.16 45,192
2015-11-17 $24.80 $24.95 $24.70 $24.78 $20.92 41,882
2015-11-16 $24.31 $24.58 $24.31 $24.58 $20.76 23,799
2015-11-13 $24.31 $24.37 $24.14 $24.24 $20.46 53,015
2015-11-12 $24.47 $24.53 $24.36 $24.36 $20.56 163,204
2015-11-11 $24.78 $24.78 $24.64 $24.67 $20.83 31,314
2015-11-10 $24.57 $24.66 $24.51 $24.65 $20.81 6,317
2015-11-09 $24.86 $24.86 $24.50 $24.62 $20.78 40,892
2015-11-06 $25.02 $25.08 $24.92 $24.94 $21.06 4,626
2015-11-05 $24.79 $24.83 $24.67 $24.73 $20.88 15,284
2015-11-04 $24.80 $24.80 $24.60 $24.68 $20.84 47,968
2015-11-03 $24.80 $24.98 $24.80 $24.88 $21.00 9,893
2015-11-02 $24.93 $24.99 $24.88 $24.98 $21.09 35,944
2015-10-30 $24.55 $24.75 $24.55 $24.61 $20.78 38,276
2015-10-29 $24.61 $24.64 $24.49 $24.63 $20.79 75,214
2015-10-28 $24.48 $24.82 $24.48 $24.82 $20.95 14,516
2015-10-27 $24.42 $24.49 $24.32 $24.37 $20.57 12,269
2015-10-26 $24.68 $24.69 $24.51 $24.58 $20.75 34,510
2015-10-23 $24.53 $24.73 $24.52 $24.68 $20.84 68,315
2015-10-22 $23.72 $24.13 $23.72 $24.05 $20.30 36,500
2015-10-21 $23.39 $23.46 $23.26 $23.26 $19.64 47,184
2015-10-20 $23.12 $23.24 $23.12 $23.17 $19.56 58,612
2015-10-19 $23.16 $23.25 $23.15 $23.22 $19.60 31,336
2015-10-16 $23.06 $23.12 $23.01 $23.12 $19.52 29,166
2015-10-15 $23.00 $23.21 $22.95 $23.16 $19.55 130,279
2015-10-14 $22.83 $22.96 $22.69 $22.71 $19.17 69,455
2015-10-13 $22.77 $23.01 $22.77 $22.88 $19.32 14,695
2015-10-12 $23.06 $23.19 $23.06 $23.16 $19.55 34,412
2015-10-09 $23.16 $23.16 $23.03 $23.16 $19.56 14,890
2015-10-08 $22.87 $23.14 $22.86 $23.13 $19.53 37,260
2015-10-07 $22.97 $23.09 $22.79 $22.95 $19.38 34,558
2015-10-06 $22.66 $22.76 $22.59 $22.63 $19.11 61,179
2015-10-05 $22.50 $22.64 $22.48 $22.62 $19.10 142,322
2015-10-02 $21.65 $22.17 $21.55 $22.17 $18.72 24,573
2015-10-01 $22.09 $22.09 $21.73 $21.91 $18.50 38,703
2015-09-30 $22.19 $22.28 $21.97 $22.15 $18.70 43,352
2015-09-29 $21.68 $21.76 $21.57 $21.72 $18.34 69,496
2015-09-28 $21.96 $21.96 $21.65 $21.69 $18.31 48,344
2015-09-25 $22.21 $22.28 $21.97 $22.07 $18.63 45,945
2015-09-24 $21.61 $21.92 $21.48 $21.89 $18.48 54,340
2015-09-23 $22.17 $22.21 $21.98 $22.02 $18.59 98,359
2015-09-22 $22.16 $22.19 $21.97 $22.11 $18.66 36,532
2015-09-21 $22.79 $22.86 $22.68 $22.84 $19.28 39,360
2015-09-18 $22.70 $22.90 $22.65 $22.81 $19.26 34,228
2015-09-17 $23.47 $23.57 $23.35 $23.38 $19.73 19,375
2015-09-16 $23.45 $23.51 $23.43 $23.51 $19.85 10,413
2015-09-15 $23.28 $23.51 $23.24 $23.50 $19.84 73,501
2015-09-14 $23.25 $23.37 $23.18 $23.27 $19.65 32,357
2015-09-11 $23.25 $23.36 $23.20 $23.34 $19.70 62,877
2015-09-10 $23.40 $23.54 $23.39 $23.50 $19.84 36,562
2015-09-09 $23.93 $23.95 $23.29 $23.32 $19.69 69,852
2015-09-08 $23.65 $23.71 $23.50 $23.67 $19.98 125,731
2015-09-04 $23.02 $23.13 $22.82 $22.97 $19.39 59,369
2015-09-03 $23.55 $23.77 $23.46 $23.46 $19.81 169,739
2015-09-02 $23.16 $23.21 $22.97 $23.21 $19.60 239,311
2015-09-01 $22.97 $23.00 $22.71 $22.76 $19.22 281,353
2015-08-31 $23.37 $23.54 $23.36 $23.46 $19.81 32,723
2015-08-28 $23.49 $23.62 $23.40 $23.60 $19.92 26,391
2015-08-27 $23.61 $23.75 $23.45 $23.72 $20.03 804,061
2015-08-26 $23.13 $23.30 $22.68 $23.30 $19.67 83,736
2015-08-25 $22.94 $23.26 $22.36 $22.41 $18.92 66,774
2015-08-24 $21.63 $22.62 $21.03 $21.95 $18.53 621,154
2015-08-21 $23.46 $23.66 $22.80 $22.86 $19.30 262,338
2015-08-20 $24.21 $24.21 $23.59 $23.60 $19.92 86,753
2015-08-19 $24.67 $24.67 $24.45 $24.50 $20.68 76,387
2015-08-18 $25.03 $25.05 $24.91 $24.96 $21.07 78,214
2015-08-17 $24.86 $25.12 $24.83 $25.12 $21.21 128,666
2015-08-14 $25.16 $25.28 $25.09 $25.25 $21.32 60,591
2015-08-13 $25.24 $25.26 $25.11 $25.13 $21.22 76,637
2015-08-12 $25.09 $25.22 $24.85 $25.21 $21.28 671,796
2015-08-11 $25.86 $25.88 $25.72 $25.80 $21.78 76,114
2015-08-10 $26.32 $26.48 $26.32 $26.48 $22.36 34,080
2015-08-07 $26.30 $26.35 $26.20 $26.26 $22.17 16,246
2015-08-06 $26.55 $26.57 $26.31 $26.43 $22.31 19,972
2015-08-05 $26.45 $26.58 $26.45 $26.48 $22.36 163,061
2015-08-04 $26.11 $26.20 $26.11 $26.20 $22.12 17,912
2015-08-03 $26.12 $26.14 $25.99 $26.06 $22.00 31,017
2015-07-31 $25.63 $25.86 $25.55 $25.82 $21.80 264,682
2015-07-30 $25.62 $25.69 $25.42 $25.69 $21.69 93,597
2015-07-29 $25.55 $25.73 $25.52 $25.68 $21.68 80,474
2015-07-28 $25.45 $25.60 $25.31 $25.56 $21.58 325,242
2015-07-27 $25.39 $25.39 $25.15 $25.19 $21.27 369,988
2015-07-24 $26.12 $26.14 $25.73 $25.74 $21.73 216,908
2015-07-23 $26.23 $26.27 $26.05 $26.07 $22.01 34,241
2015-07-22 $26.14 $26.33 $26.14 $26.29 $22.20 58,402
2015-07-21 $26.59 $26.59 $26.35 $26.41 $22.30 99,386
2015-07-20 $26.82 $26.82 $26.68 $26.76 $22.59 56,358
2015-07-17 $26.65 $26.65 $26.55 $26.63 $22.48 96,700
2015-07-16 $26.69 $26.77 $26.65 $26.70 $22.54 458,499

Xtrackers MSCI Germany Hedged Equity ETF (DBGR) News Headlines

Recent Xtrackers MSCI Germany Hedged Equity ETF (DBGR) News
Similar Companies to Xtrackers MSCI Germany Hedged Equity ETF (DBGR) 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.