XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK) Stock

Data as of May 2, 2025

$21.82 ($-0.04) -0.19%

XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF - Daily Information

Click for more stock information on XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF.

Daily Information	Data
Date	May 2, 2025
Open	$21.73
Previous Close	$21.82
High	$21.82
Low	$21.73
Adjusted Open	$21.73
Previous Adjusted Close	$21.82
Adjusted High	$21.82
Adjusted Low	$21.73

About XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK)

DELISTED - 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 United Kingdom equity markets, while mitigating exposure to fluctuations between the value of the U.S. dollar and British pound sterling. 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 101 securities, with an average market capitalization of approximately $25.72 billion and a minimum market capitalization of approximately $2.37 billion. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the British pound. The Fund hedges British pound sterling to the U.S. dollar by selling British pound sterling 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 British pound 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 British pound relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of issuers from the United Kingdom and in instruments designed to hedge the Fund’s exposure to British pound sterling. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from the United Kingdom. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (20.4%), consumer staples (17.3%) and energy (17.1%) sectors.

Invest in XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-04-30	$21.73	$21.82	$21.73	$21.82	$21.82	1,559
2019-04-29	$21.86	$21.86	$21.86	$21.86	$21.86	0
2019-04-26	$21.85	$21.85	$21.85	$21.85	$21.85	0
2019-04-25	$21.84	$21.89	$21.84	$21.89	$21.89	225
2019-04-24	$21.94	$21.94	$21.94	$21.94	$21.94	0
2019-04-23	$22.07	$22.07	$22.07	$22.07	$22.07	0
2019-04-22	$21.96	$21.96	$21.96	$21.96	$21.96	50
2019-04-18	$21.95	$21.95	$21.95	$21.95	$21.95	0
2019-04-17	$21.87	$21.94	$21.87	$21.94	$21.94	164
2019-04-16	$21.88	$21.88	$21.88	$21.88	$21.88	0
2019-04-15	$21.84	$21.84	$21.84	$21.84	$21.84	0
2019-04-12	$21.86	$21.86	$21.86	$21.86	$21.86	0
2019-04-11	$21.80	$21.80	$21.80	$21.80	$21.80	0
2019-04-10	$21.74	$21.74	$21.74	$21.74	$21.74	0
2019-04-09	$21.76	$21.76	$21.76	$21.76	$21.76	1
2019-04-08	$21.85	$21.85	$21.85	$21.85	$21.85	0
2019-04-05	$21.84	$21.84	$21.84	$21.84	$21.84	0
2019-04-04	$21.74	$21.74	$21.74	$21.74	$21.74	0
2019-04-03	$21.67	$21.67	$21.67	$21.67	$21.67	30
2019-04-02	$21.61	$21.61	$21.61	$21.61	$21.61	0
2019-04-01	$21.46	$21.46	$21.46	$21.46	$21.46	0
2019-03-29	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-03-28	$21.27	$21.27	$21.27	$21.27	$21.27	0
2019-03-27	$21.07	$21.07	$21.06	$21.06	$21.06	537
2019-03-26	$21.09	$21.09	$21.09	$21.09	$21.09	0
2019-03-25	$21.00	$21.00	$21.00	$21.00	$21.00	0
2019-03-22	$21.25	$21.26	$21.07	$21.07	$21.07	1,017
2019-03-21	$21.52	$21.52	$21.52	$21.52	$21.52	20
2019-03-20	$21.50	$21.51	$21.42	$21.42	$21.42	549
2019-03-19	$21.45	$21.45	$21.35	$21.35	$21.35	243
2019-03-18	$21.35	$21.35	$21.35	$21.35	$21.35	0
2019-03-15	$21.16	$21.16	$21.16	$21.16	$21.16	0
2019-03-14	$21.07	$21.07	$21.05	$21.05	$21.05	1,020
2019-03-13	$20.91	$20.95	$20.91	$20.95	$20.95	100
2019-03-12	$20.95	$20.95	$20.95	$20.95	$20.95	12
2019-03-11	$20.87	$20.87	$20.87	$20.87	$20.87	7
2019-03-08	$20.89	$20.89	$20.89	$20.89	$20.89	0
2019-03-07	$20.90	$20.90	$20.90	$20.90	$20.90	25
2019-03-06	$20.94	$20.94	$20.94	$20.94	$20.94	0
2019-03-05	$20.94	$20.94	$20.94	$20.94	$20.94	0
2019-03-04	$20.80	$20.80	$20.80	$20.80	$20.80	100
2019-03-01	$20.81	$20.81	$20.80	$20.80	$20.80	100
2019-02-28	$20.69	$20.69	$20.69	$20.69	$20.69	0
2019-02-27	$20.74	$20.74	$20.74	$20.74	$20.74	0
2019-02-26	$20.82	$20.82	$20.82	$20.82	$20.82	0
2019-02-25	$20.87	$20.87	$20.87	$20.87	$20.87	0
2019-02-22	$20.91	$20.91	$20.91	$20.91	$20.91	0
2019-02-21	$20.90	$20.95	$20.85	$20.89	$20.89	5,831
2019-02-20	$21.02	$21.02	$21.02	$21.02	$21.02	0
2019-02-19	$20.86	$20.86	$20.86	$20.86	$20.86	0
2019-02-15	$21.02	$21.02	$21.02	$21.02	$21.02	0
2019-02-14	$20.86	$20.98	$20.86	$20.90	$20.90	4,774
2019-02-13	$20.81	$20.81	$20.81	$20.81	$20.81	0
2019-02-12	$20.69	$20.69	$20.69	$20.69	$20.69	0
2019-02-11	$20.58	$20.58	$20.58	$20.58	$20.58	0
2019-02-08	$20.58	$20.58	$20.58	$20.58	$20.58	53
2019-02-07	$20.63	$20.63	$20.57	$20.60	$20.60	222
2019-02-06	$20.72	$20.72	$20.72	$20.72	$20.72	0
2019-02-05	$20.76	$20.76	$20.76	$20.76	$20.76	0
2019-02-04	$20.36	$20.41	$20.36	$20.41	$20.41	1,500
2019-02-01	$20.30	$20.30	$20.30	$20.30	$20.30	2
2019-01-31	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-01-30	$20.10	$20.10	$20.10	$20.10	$20.10	1
2019-01-29	$19.84	$19.84	$19.84	$19.84	$19.84	0
2019-01-28	$19.59	$19.59	$19.59	$19.59	$19.59	0
2019-01-25	$19.65	$19.65	$19.65	$19.65	$19.65	0
2019-01-24	$19.73	$19.73	$19.73	$19.73	$19.73	2
2019-01-23	$19.79	$19.79	$19.79	$19.79	$19.79	0
2019-01-22	$19.93	$19.93	$19.82	$19.85	$19.85	937
2019-01-18	$20.19	$20.22	$20.19	$20.22	$20.22	2,327
2019-01-17	$19.80	$19.80	$19.80	$19.80	$19.80	0
2019-01-16	$19.80	$19.82	$19.80	$19.82	$19.82	2,600
2019-01-15	$19.97	$19.97	$19.89	$19.89	$19.89	109
2019-01-14	$19.84	$19.84	$19.84	$19.84	$19.84	2
2019-01-11	$20.05	$20.05	$19.99	$19.99	$19.99	2,000
2019-01-10	$20.13	$20.13	$20.13	$20.13	$20.13	1
2019-01-09	$19.94	$19.94	$19.94	$19.94	$19.94	0
2019-01-08	$19.91	$19.91	$19.91	$19.91	$19.91	30
2019-01-07	$19.72	$19.72	$19.72	$19.72	$19.72	0
2019-01-04	$19.76	$19.76	$19.76	$19.76	$19.76	2
2019-01-03	$19.36	$19.36	$19.36	$19.36	$19.36	6
2019-01-02	$19.38	$19.47	$19.38	$19.47	$19.47	100
2018-12-31	$19.31	$19.31	$19.31	$19.31	$19.31	0
2018-12-28	$19.42	$19.45	$19.39	$19.42	$19.42	798
2018-12-27	$19.20	$19.20	$19.20	$19.20	$19.20	1
2018-12-26	$18.89	$19.39	$18.89	$19.39	$19.39	102
2018-12-24	$18.83	$18.83	$18.83	$18.83	$18.83	107
2018-12-21	$19.17	$19.17	$19.17	$19.17	$19.17	0
2018-12-20	$19.28	$19.28	$19.25	$19.25	$19.25	160
2018-12-19	$19.32	$19.32	$19.32	$19.32	$19.32	5
2018-12-18	$19.73	$19.73	$19.73	$19.73	$19.32	58
2018-12-17	$19.80	$19.80	$19.77	$19.77	$19.36	572
2018-12-14	$20.06	$20.06	$20.06	$20.06	$19.64	2
2018-12-13	$20.20	$20.20	$20.20	$20.20	$19.78	0
2018-12-12	$20.21	$20.21	$20.21	$20.21	$19.79	0
2018-12-11	$20.05	$20.10	$20.05	$20.10	$19.69	102
2018-12-10	$19.86	$19.97	$19.86	$19.97	$19.56	102
2018-12-07	$20.14	$20.14	$20.14	$20.14	$19.72	302
2018-12-06	$20.79	$20.79	$20.79	$20.79	$20.36	25
2018-12-04	$20.79	$20.79	$20.79	$20.79	$20.36	0
2018-12-03	$20.79	$20.79	$20.79	$20.79	$20.36	2
2018-11-30	$20.79	$20.79	$20.79	$20.79	$20.36	0
2018-11-29	$20.79	$20.79	$20.79	$20.79	$20.36	500
2018-11-28	$20.61	$20.61	$20.61	$20.61	$20.18	0
2018-11-27	$20.61	$20.61	$20.61	$20.61	$20.18	0
2018-11-26	$20.61	$20.61	$20.61	$20.61	$20.18	2
2018-11-23	$20.61	$20.61	$20.61	$20.61	$20.18	1
2018-11-21	$20.61	$20.61	$20.61	$20.61	$20.18	3
2018-11-20	$20.61	$20.61	$20.61	$20.61	$20.18	3
2018-11-19	$20.61	$20.61	$20.61	$20.61	$20.18	2
2018-11-16	$20.61	$20.61	$20.61	$20.61	$20.18	239
2018-11-15	$20.85	$20.85	$20.85	$20.85	$20.42	14
2018-11-14	$20.85	$20.85	$20.85	$20.85	$20.42	2
2018-11-13	$20.85	$20.85	$20.85	$20.85	$20.42	5
2018-11-12	$20.85	$20.85	$20.85	$20.85	$20.42	0
2018-11-09	$20.85	$20.85	$20.85	$20.85	$20.42	0
2018-11-08	$20.85	$20.85	$20.85	$20.85	$20.42	0
2018-11-07	$20.85	$20.85	$20.85	$20.85	$20.42	400
2018-11-06	$20.58	$20.58	$20.58	$20.58	$20.15	100
2018-11-05	$20.78	$20.96	$20.78	$20.96	$20.53	450
2018-11-02	$20.42	$20.42	$20.42	$20.42	$20.00	0
2018-11-01	$20.42	$20.42	$20.42	$20.42	$20.00	0
2018-10-31	$20.42	$20.42	$20.42	$20.42	$20.00	0
2018-10-30	$20.42	$20.42	$20.42	$20.42	$20.00	0
2018-10-29	$20.43	$20.43	$20.42	$20.42	$20.00	300
2018-10-26	$20.52	$20.52	$20.52	$20.52	$20.09	1
2018-10-25	$20.52	$20.52	$20.52	$20.52	$20.09	100
2018-10-24	$20.58	$20.58	$20.58	$20.58	$20.15	0
2018-10-23	$20.58	$20.58	$20.58	$20.58	$20.15	0
2018-10-22	$20.58	$20.58	$20.58	$20.58	$20.15	0
2018-10-19	$20.58	$20.58	$20.58	$20.58	$20.15	0
2018-10-18	$20.58	$20.58	$20.58	$20.58	$20.15	85
2018-10-17	$20.58	$20.58	$20.58	$20.58	$20.15	1,100
2018-10-16	$20.34	$20.34	$20.34	$20.34	$19.92	0
2018-10-15	$20.34	$20.34	$20.34	$20.34	$19.92	0
2018-10-12	$20.39	$20.39	$20.34	$20.34	$19.92	7,812
2018-10-11	$21.33	$21.33	$21.33	$21.33	$20.89	4
2018-10-10	$21.33	$21.33	$21.33	$21.33	$20.89	25
2018-10-09	$21.33	$21.33	$21.33	$21.33	$20.89	0
2018-10-08	$21.33	$21.33	$21.33	$21.33	$20.89	2
2018-10-05	$21.33	$21.33	$21.33	$21.33	$20.89	340
2018-10-04	$21.75	$21.75	$21.75	$21.75	$21.30	500
2018-10-03	$21.90	$21.90	$21.90	$21.90	$21.44	500
2018-10-02	$21.86	$21.86	$21.86	$21.86	$21.41	0
2018-10-01	$21.86	$21.86	$21.86	$21.86	$21.41	0
2018-09-28	$21.86	$21.86	$21.86	$21.86	$21.41	0
2018-09-27	$21.86	$21.86	$21.86	$21.86	$21.41	500
2018-09-26	$21.15	$21.15	$21.15	$21.15	$20.71	0
2018-09-25	$21.15	$21.15	$21.15	$21.15	$20.71	0
2018-09-24	$21.15	$21.15	$21.15	$21.15	$20.71	0
2018-09-21	$21.15	$21.15	$21.15	$21.15	$20.71	50
2018-09-20	$21.15	$21.15	$21.15	$21.15	$20.71	0
2018-09-19	$21.15	$21.15	$21.15	$21.15	$20.71	0
2018-09-18	$21.15	$21.15	$21.15	$21.15	$20.71	200
2018-09-17	$21.03	$21.03	$21.03	$21.03	$20.60	1
2018-09-14	$21.03	$21.03	$21.03	$21.03	$20.60	0
2018-09-13	$21.03	$21.03	$21.03	$21.03	$20.60	2
2018-09-12	$21.03	$21.03	$21.03	$21.03	$20.59	0
2018-09-11	$21.03	$21.03	$21.03	$21.03	$20.60	0
2018-09-10	$21.04	$21.04	$21.03	$21.03	$20.60	345
2018-09-07	$21.33	$21.33	$21.33	$21.33	$20.89	13
2018-09-06	$21.33	$21.33	$21.33	$21.33	$20.89	0
2018-09-05	$21.33	$21.33	$21.33	$21.33	$20.89	300
2018-09-04	$21.89	$21.89	$21.89	$21.89	$21.44	0
2018-08-31	$21.89	$21.89	$21.89	$21.89	$21.44	0
2018-08-30	$21.89	$21.89	$21.89	$21.89	$21.44	0
2018-08-29	$21.89	$21.89	$21.89	$21.89	$21.44	1
2018-08-28	$21.89	$21.89	$21.89	$21.89	$21.44	0
2018-08-27	$21.89	$21.89	$21.89	$21.89	$21.44	0
2018-08-24	$21.89	$21.89	$21.89	$21.89	$21.44	232
2018-08-23	$21.89	$21.89	$21.89	$21.89	$21.44	200
2018-08-22	$21.89	$21.89	$21.86	$21.86	$21.41	302
2018-08-21	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-20	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-17	$22.04	$22.04	$22.04	$22.04	$21.58	2
2018-08-16	$22.04	$22.04	$22.04	$22.04	$21.58	3
2018-08-15	$22.04	$22.04	$22.04	$22.04	$21.58	50
2018-08-14	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-13	$22.04	$22.04	$22.04	$22.04	$21.58	1
2018-08-10	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-09	$22.04	$22.04	$22.04	$22.04	$21.58	2
2018-08-08	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-07	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-06	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-08-03	$22.04	$22.04	$22.04	$22.04	$21.58	10
2018-08-02	$22.04	$22.04	$22.04	$22.04	$21.58	2
2018-08-01	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-31	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-30	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-27	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-26	$22.04	$22.04	$22.04	$22.04	$21.58	13
2018-07-25	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-24	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-23	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-20	$22.04	$22.04	$22.04	$22.04	$21.58	20
2018-07-19	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-18	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-17	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-16	$22.04	$22.04	$22.04	$22.04	$21.58	2
2018-07-13	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-12	$22.04	$22.04	$22.04	$22.04	$21.58	2
2018-07-11	$22.04	$22.04	$22.04	$22.04	$21.58	0
2018-07-10	$22.08	$22.08	$22.04	$22.04	$21.58	238
2018-07-09	$21.88	$21.88	$21.88	$21.88	$21.43	31
2018-07-06	$21.88	$21.88	$21.88	$21.88	$21.43	493
2018-07-05	$21.57	$21.57	$21.57	$21.57	$21.12	2
2018-07-03	$21.57	$21.57	$21.57	$21.57	$21.12	0
2018-07-02	$21.57	$21.57	$21.57	$21.57	$21.12	50
2018-06-29	$21.57	$21.57	$21.57	$21.57	$21.12	1
2018-06-28	$21.57	$21.57	$21.57	$21.57	$21.12	33
2018-06-27	$21.57	$21.57	$21.57	$21.57	$21.12	0
2018-06-26	$21.57	$21.57	$21.57	$21.57	$21.12	2
2018-06-25	$21.57	$21.57	$21.57	$21.57	$21.12	676
2018-06-22	$22.33	$22.33	$22.33	$22.33	$21.87	0
2018-06-21	$22.33	$22.33	$22.33	$22.33	$21.87	0
2018-06-20	$22.33	$22.33	$22.33	$22.33	$21.87	0
2018-06-19	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-18	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-15	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-14	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-13	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-12	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-11	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-08	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-07	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-06	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-05	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-06-04	$22.33	$22.33	$22.33	$22.33	$21.46	17
2018-06-01	$22.33	$22.33	$22.33	$22.33	$21.46	0
2018-05-31	$22.33	$22.33	$22.33	$22.33	$21.46	200
2018-05-30	$22.33	$22.41	$22.33	$22.41	$21.54	469
2018-05-29	$22.39	$22.39	$22.39	$22.39	$21.52	0
2018-05-25	$22.49	$22.49	$22.37	$22.39	$21.52	1,100
2018-05-24	$22.40	$22.40	$22.40	$22.40	$21.53	0
2018-05-23	$22.40	$22.40	$22.40	$22.40	$21.53	0
2018-05-22	$22.40	$22.40	$22.40	$22.40	$21.53	0
2018-05-21	$22.40	$22.40	$22.40	$22.40	$21.53	0
2018-05-18	$22.40	$22.40	$22.40	$22.40	$21.53	0
2018-05-17	$22.40	$22.40	$22.40	$22.40	$21.53	0
2018-05-16	$22.40	$22.40	$22.40	$22.40	$21.53	50
2018-05-15	$22.40	$22.40	$22.40	$22.40	$21.53	1,300
2018-05-14	$22.37	$22.37	$22.37	$22.37	$21.50	1,790
2018-05-11	$22.37	$22.37	$22.37	$22.37	$21.50	125
2018-05-10	$22.33	$22.33	$22.33	$22.33	$21.46	603
2018-05-09	$21.86	$21.86	$21.86	$21.86	$21.01	20
2018-05-08	$21.86	$21.86	$21.86	$21.86	$21.01	100
2018-05-07	$21.93	$21.93	$21.93	$21.93	$21.08	100
2018-05-04	$22.05	$22.05	$22.05	$22.05	$21.19	550
2018-05-03	$21.83	$21.83	$21.83	$21.83	$20.98	165
2018-05-02	$21.88	$21.88	$21.77	$21.77	$20.92	1,400
2018-05-01	$21.94	$21.94	$21.82	$21.82	$20.97	400
2018-04-30	$21.84	$21.84	$21.84	$21.84	$20.99	0
2018-04-27	$21.74	$21.84	$21.74	$21.84	$20.99	502
2018-04-26	$21.57	$21.57	$21.57	$21.57	$20.73	330
2018-04-25	$21.48	$21.48	$21.48	$21.48	$20.64	0
2018-04-24	$21.48	$21.48	$21.48	$21.48	$20.64	100
2018-04-23	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-20	$20.83	$20.83	$20.83	$20.83	$20.02	81
2018-04-19	$20.83	$20.83	$20.83	$20.83	$20.02	50
2018-04-18	$20.83	$20.83	$20.83	$20.83	$20.02	3
2018-04-17	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-16	$20.83	$20.83	$20.83	$20.83	$20.02	10
2018-04-13	$20.83	$20.83	$20.83	$20.83	$20.02	1
2018-04-12	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-11	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-10	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-09	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-06	$20.83	$20.83	$20.83	$20.83	$20.02	0
2018-04-05	$20.83	$20.83	$20.83	$20.83	$20.02	600
2018-04-04	$20.20	$20.20	$20.20	$20.20	$19.41	0
2018-04-03	$20.20	$20.20	$20.20	$20.20	$19.41	0
2018-04-02	$20.15	$20.20	$20.15	$20.20	$19.41	200
2018-03-29	$19.98	$19.98	$19.98	$19.98	$19.20	0
2018-03-28	$19.98	$19.98	$19.98	$19.98	$19.20	0
2018-03-27	$19.98	$19.98	$19.98	$19.98	$19.20	100
2018-03-26	$20.16	$20.16	$20.16	$20.16	$19.38	100
2018-03-23	$20.93	$20.93	$20.93	$20.93	$20.12	1
2018-03-22	$20.93	$20.93	$20.93	$20.93	$20.12	5
2018-03-21	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-20	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-19	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-16	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-15	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-14	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-13	$20.93	$20.93	$20.93	$20.93	$20.12	100
2018-03-12	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-09	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-08	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-07	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-06	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-05	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-03-02	$20.93	$20.93	$20.93	$20.93	$20.12	2
2018-03-01	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-02-28	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-02-27	$20.93	$20.93	$20.93	$20.93	$20.12	30
2018-02-26	$20.93	$20.93	$20.93	$20.93	$20.12	0
2018-02-23	$20.91	$20.93	$20.91	$20.93	$20.12	1,240
2018-02-22	$20.80	$20.80	$20.80	$20.80	$19.99	1
2018-02-21	$20.80	$20.80	$20.80	$20.80	$19.99	0
2018-02-20	$20.75	$20.80	$20.75	$20.80	$19.99	354
2018-02-16	$20.91	$20.96	$20.91	$20.96	$20.14	275
2018-02-15	$20.60	$20.60	$20.60	$20.60	$19.80	0
2018-02-14	$20.60	$20.60	$20.60	$20.60	$19.80	200
2018-02-13	$20.52	$20.52	$20.52	$20.52	$19.72	0
2018-02-12	$20.52	$20.52	$20.52	$20.52	$19.72	3
2018-02-09	$20.52	$20.52	$20.52	$20.52	$19.72	186
2018-02-08	$20.52	$20.52	$20.52	$20.52	$19.72	100
2018-02-07	$20.64	$20.64	$20.64	$20.64	$19.84	290
2018-02-06	$20.45	$20.86	$20.45	$20.86	$20.05	1,517
2018-02-05	$21.19	$21.19	$20.56	$20.56	$19.76	794
2018-02-02	$21.64	$21.64	$21.64	$21.64	$20.80	0
2018-02-01	$21.64	$21.64	$21.64	$21.64	$20.80	0
2018-01-31	$21.64	$21.64	$21.64	$21.64	$20.80	0
2018-01-30	$21.64	$21.64	$21.64	$21.64	$20.80	200
2018-01-29	$22.05	$22.05	$22.05	$22.05	$21.19	5
2018-01-26	$21.89	$22.05	$21.89	$22.05	$21.19	2,502
2018-01-25	$22.16	$22.16	$22.16	$22.16	$21.30	50
2018-01-24	$22.16	$22.16	$22.16	$22.16	$21.30	2
2018-01-23	$22.16	$22.16	$22.16	$22.16	$21.30	100
2018-01-22	$22.06	$22.06	$22.06	$22.06	$21.20	3,070
2018-01-19	$22.22	$22.22	$22.22	$22.22	$21.35	0
2018-01-18	$22.22	$22.22	$22.22	$22.22	$21.35	0
2018-01-17	$22.22	$22.22	$22.22	$22.22	$21.36	0
2018-01-16	$22.22	$22.22	$22.22	$22.22	$21.35	252
2018-01-12	$22.06	$22.06	$22.06	$22.06	$21.20	0
2018-01-11	$22.06	$22.06	$22.06	$22.06	$21.20	0
2018-01-10	$22.06	$22.06	$22.06	$22.06	$21.20	0
2018-01-09	$22.06	$22.06	$22.06	$22.06	$21.20	0
2018-01-08	$22.06	$22.06	$22.06	$22.06	$21.20	155
2018-01-05	$21.98	$21.98	$21.98	$21.98	$21.12	2
2018-01-04	$21.96	$21.98	$21.96	$21.98	$21.12	550
2018-01-03	$21.78	$21.78	$21.78	$21.78	$20.94	40
2018-01-02	$21.78	$21.78	$21.78	$21.78	$20.94	0
2017-12-29	$21.78	$21.78	$21.78	$21.78	$20.94	0
2017-12-28	$21.78	$21.78	$21.78	$21.78	$20.94	1
2017-12-27	$21.78	$21.78	$21.78	$21.78	$20.94	65
2017-12-26	$21.73	$21.78	$21.73	$21.78	$20.94	1,939
2017-12-22	$20.91	$20.91	$20.91	$20.91	$20.10	0
2017-12-21	$20.91	$20.91	$20.91	$20.91	$20.10	95
2017-12-20	$20.91	$20.91	$20.91	$20.91	$20.10	0
2017-12-19	$21.64	$21.64	$21.64	$21.64	$20.80	20
2017-12-18	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-15	$21.64	$21.64	$21.64	$21.64	$20.12	10
2017-12-14	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-13	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-12	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-11	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-08	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-07	$21.64	$21.64	$21.64	$21.64	$20.12	0
2017-12-06	$21.65	$21.65	$21.64	$21.64	$20.12	525
2017-12-05	$21.56	$21.68	$21.55	$21.68	$20.16	8,777
2017-12-04	$21.72	$21.72	$21.72	$21.72	$20.19	2
2017-12-01	$21.72	$21.72	$21.72	$21.72	$20.19	46
2017-11-30	$21.72	$21.72	$21.72	$21.72	$20.19	100
2017-11-29	$21.89	$21.89	$21.89	$21.89	$20.35	0
2017-11-28	$21.89	$21.89	$21.89	$21.89	$20.35	0
2017-11-27	$21.89	$21.89	$21.89	$21.89	$20.35	27
2017-11-24	$21.88	$21.89	$21.88	$21.89	$20.35	5,700
2017-11-22	$21.68	$21.68	$21.68	$21.68	$20.16	0
2017-11-21	$21.68	$21.68	$21.68	$21.68	$20.16	0
2017-11-20	$21.68	$21.68	$21.68	$21.68	$20.16	1
2017-11-17	$21.68	$21.68	$21.68	$21.68	$20.16	0
2017-11-16	$21.68	$21.68	$21.68	$21.68	$20.16	0
2017-11-15	$21.68	$21.68	$21.68	$21.68	$20.16	1,012
2017-11-14	$22.20	$22.20	$22.20	$22.20	$20.64	0
2017-11-13	$22.20	$22.20	$22.20	$22.20	$20.64	0
2017-11-10	$22.20	$22.20	$22.20	$22.20	$20.64	0
2017-11-09	$22.20	$22.20	$22.20	$22.20	$20.64	0
2017-11-08	$22.20	$22.20	$22.20	$22.20	$20.64	0
2017-11-07	$22.20	$22.20	$22.20	$22.20	$20.64	0
2017-11-06	$22.20	$22.20	$22.20	$22.20	$20.64	203
2017-11-03	$22.04	$22.04	$22.04	$22.04	$20.49	1
2017-11-02	$22.04	$22.04	$22.04	$22.04	$20.49	74
2017-11-01	$22.04	$22.04	$22.04	$22.04	$20.49	0
2017-10-31	$22.04	$22.04	$22.04	$22.04	$20.49	0
2017-10-30	$22.04	$22.04	$22.04	$22.04	$20.49	0
2017-10-27	$22.04	$22.04	$22.04	$22.04	$20.49	0
2017-10-26	$22.04	$22.04	$22.04	$22.04	$20.49	0
2017-10-25	$22.04	$22.04	$22.04	$22.04	$20.49	7
2017-10-24	$22.04	$22.04	$22.04	$22.04	$20.49	0
2017-10-23	$22.04	$22.04	$22.04	$22.04	$20.49	200
2017-10-20	$22.07	$22.08	$22.06	$22.08	$20.53	1,243
2017-10-19	$22.13	$22.13	$22.13	$22.13	$20.57	0
2017-10-18	$22.13	$22.13	$22.13	$22.13	$20.57	37
2017-10-17	$22.13	$22.13	$22.13	$22.13	$20.57	0
2017-10-16	$22.13	$22.13	$22.13	$22.13	$20.57	145
2017-10-13	$22.08	$22.08	$22.08	$22.08	$20.53	0
2017-10-12	$22.08	$22.08	$22.08	$22.08	$20.53	0
2017-10-11	$22.08	$22.08	$22.08	$22.08	$20.53	100
2017-10-10	$22.13	$22.15	$22.13	$22.15	$20.59	576
2017-10-09	$22.03	$22.03	$22.03	$22.03	$20.48	1
2017-10-06	$22.03	$22.03	$22.03	$22.03	$20.48	100
2017-10-05	$21.87	$21.87	$21.87	$21.87	$20.33	0
2017-10-04	$21.87	$21.87	$21.87	$21.87	$20.33	290
2017-10-03	$21.67	$21.67	$21.67	$21.67	$20.15	0
2017-10-02	$21.67	$21.67	$21.67	$21.67	$20.15	2
2017-09-29	$21.64	$21.68	$21.64	$21.67	$20.15	1,041
2017-09-28	$21.38	$21.38	$21.38	$21.38	$19.88	0
2017-09-27	$21.38	$21.38	$21.38	$21.38	$19.88	0
2017-09-26	$21.38	$21.38	$21.38	$21.38	$19.88	109
2017-09-25	$21.33	$21.33	$21.33	$21.33	$19.83	0
2017-09-22	$21.33	$21.33	$21.33	$21.33	$19.83	4
2017-09-21	$21.33	$21.33	$21.33	$21.33	$19.83	100
2017-09-20	$21.31	$21.31	$21.31	$21.31	$19.81	224
2017-09-19	$21.24	$21.24	$21.24	$21.24	$19.75	0
2017-09-18	$21.24	$21.24	$21.24	$21.24	$19.75	0
2017-09-15	$21.24	$21.24	$21.24	$21.24	$19.75	300
2017-09-14	$21.55	$21.55	$21.55	$21.55	$20.03	100
2017-09-13	$21.72	$21.72	$21.72	$21.72	$20.19	358
2017-09-12	$21.68	$21.68	$21.68	$21.68	$20.16	103
2017-09-11	$21.73	$21.73	$21.73	$21.73	$20.20	0
2017-09-08	$21.73	$21.73	$21.73	$21.73	$20.20	0
2017-09-07	$21.73	$21.73	$21.73	$21.73	$20.20	482
2017-09-06	$21.53	$21.53	$21.53	$21.53	$20.02	0
2017-09-05	$21.69	$21.69	$21.53	$21.53	$20.02	7,300
2017-09-01	$21.89	$21.89	$21.89	$21.89	$20.35	46
2017-08-31	$21.89	$21.89	$21.89	$21.89	$20.35	100
2017-08-30	$21.58	$21.60	$21.58	$21.58	$20.06	8,953
2017-08-29	$21.79	$21.79	$21.79	$21.79	$20.26	0
2017-08-28	$21.79	$21.79	$21.79	$21.79	$20.26	0
2017-08-25	$21.84	$21.84	$21.79	$21.79	$20.26	1,520
2017-08-24	$21.72	$21.72	$21.72	$21.72	$20.19	37
2017-08-23	$21.72	$21.72	$21.72	$21.72	$20.19	2
2017-08-22	$21.72	$21.72	$21.72	$21.72	$20.19	185
2017-08-21	$21.57	$21.57	$21.57	$21.57	$20.05	0
2017-08-18	$21.57	$21.57	$21.57	$21.57	$20.05	0
2017-08-17	$21.68	$21.73	$21.57	$21.57	$20.05	4,599
2017-08-16	$21.67	$21.67	$21.67	$21.67	$20.15	0
2017-08-15	$21.67	$21.67	$21.67	$21.67	$20.15	100
2017-08-14	$21.70	$21.70	$21.70	$21.70	$20.17	0
2017-08-11	$21.70	$21.70	$21.70	$21.70	$20.17	0
2017-08-10	$21.70	$21.72	$21.70	$21.70	$20.17	1,312
2017-08-09	$21.70	$21.70	$21.70	$21.70	$20.17	1
2017-08-08	$21.70	$21.70	$21.70	$21.70	$20.17	99
2017-08-07	$21.70	$21.70	$21.70	$21.70	$20.17	45
2017-08-04	$21.70	$21.70	$21.70	$21.70	$20.17	0
2017-08-03	$21.70	$21.70	$21.70	$21.70	$20.17	14,632
2017-08-02	$21.68	$21.68	$21.68	$21.68	$20.16	1
2017-08-01	$21.68	$21.68	$21.68	$21.68	$20.16	142
2017-07-31	$21.50	$21.50	$21.50	$21.50	$19.99	100
2017-07-28	$21.37	$21.43	$21.37	$21.43	$19.92	786
2017-07-27	$21.64	$21.64	$21.64	$21.64	$20.12	100
2017-07-26	$21.64	$21.64	$21.64	$21.64	$20.11	100
2017-07-25	$21.63	$21.63	$21.63	$21.63	$20.11	224
2017-07-24	$21.40	$21.40	$21.37	$21.37	$19.87	435
2017-07-21	$21.70	$21.70	$21.70	$21.70	$20.17	1
2017-07-20	$21.70	$21.70	$21.70	$21.70	$20.17	162
2017-07-19	$21.46	$21.46	$21.46	$21.46	$19.95	0
2017-07-18	$21.44	$21.46	$21.44	$21.46	$19.95	536
2017-07-17	$21.49	$21.49	$21.49	$21.49	$19.98	100
2017-07-14	$21.46	$21.46	$21.46	$21.46	$19.95	0
2017-07-13	$21.46	$21.46	$21.46	$21.46	$19.95	93
2017-07-12	$21.46	$21.46	$21.46	$21.46	$19.95	180
2017-07-11	$21.37	$21.37	$21.37	$21.37	$19.87	0
2017-07-10	$21.37	$21.37	$21.37	$21.37	$19.87	38
2017-07-07	$21.37	$21.37	$21.37	$21.37	$19.87	0
2017-07-06	$21.37	$21.37	$21.37	$21.37	$19.87	0
2017-07-05	$21.37	$21.37	$21.37	$21.37	$19.87	200
2017-07-03	$21.50	$21.50	$21.50	$21.50	$19.99	0
2017-06-30	$21.50	$21.50	$21.50	$21.50	$19.99	2
2017-06-29	$21.50	$21.50	$21.50	$21.50	$19.99	41
2017-06-28	$21.50	$21.50	$21.50	$21.50	$19.99	16
2017-06-27	$21.50	$21.54	$21.50	$21.50	$19.99	701
2017-06-26	$21.55	$21.57	$21.55	$21.57	$20.05	1,433
2017-06-23	$21.52	$21.52	$21.52	$21.52	$20.01	601
2017-06-22	$21.58	$21.58	$21.48	$21.48	$19.97	2,674
2017-06-21	$21.54	$21.56	$21.54	$21.54	$20.03	500
2017-06-20	$21.79	$21.79	$21.76	$21.76	$20.08	300
2017-06-19	$21.89	$21.89	$21.89	$21.89	$20.20	0
2017-06-16	$21.89	$21.89	$21.89	$21.89	$20.20	100
2017-06-15	$21.63	$21.68	$21.63	$21.67	$20.00	2,265
2017-06-14	$21.83	$21.83	$21.83	$21.83	$20.15	102
2017-06-13	$22.04	$22.04	$22.04	$22.04	$20.34	1
2017-06-12	$22.04	$22.04	$22.04	$22.04	$20.34	5
2017-06-09	$22.04	$22.04	$22.04	$22.04	$20.34	50
2017-06-08	$22.04	$22.04	$22.04	$22.04	$20.34	0
2017-06-07	$22.04	$22.04	$22.04	$22.04	$20.34	0
2017-06-06	$22.04	$22.04	$22.04	$22.04	$20.34	91
2017-06-05	$22.04	$22.04	$22.04	$22.04	$20.34	0
2017-06-02	$22.04	$22.04	$22.04	$22.04	$20.34	0
2017-06-01	$22.02	$22.04	$22.02	$22.04	$20.34	1,476
2017-05-31	$21.95	$21.95	$21.95	$21.95	$20.26	50
2017-05-30	$21.95	$21.95	$21.95	$21.95	$20.26	420
2017-05-26	$21.91	$21.91	$21.91	$21.91	$20.22	0
2017-05-25	$21.92	$21.93	$21.91	$21.91	$20.22	2,193
2017-05-24	$21.91	$21.92	$21.91	$21.92	$20.23	230
2017-05-23	$21.88	$21.88	$21.88	$21.88	$20.20	100
2017-05-22	$21.88	$21.88	$21.88	$21.88	$20.20	2,149
2017-05-19	$21.80	$21.80	$21.80	$21.80	$20.12	100
2017-05-18	$21.70	$21.81	$21.69	$21.78	$20.10	1,679
2017-05-17	$21.82	$21.82	$21.69	$21.69	$20.02	1,305
2017-05-16	$21.59	$21.59	$21.59	$21.59	$19.93	0
2017-05-15	$21.59	$21.59	$21.59	$21.59	$19.93	962
2017-05-12	$21.46	$21.62	$21.46	$21.62	$19.95	43,456
2017-05-11	$21.44	$21.44	$21.44	$21.44	$19.79	869
2017-05-10	$21.44	$21.44	$21.44	$21.44	$19.79	376
2017-05-09	$20.98	$20.98	$20.98	$20.98	$19.37	36
2017-05-08	$20.98	$20.98	$20.98	$20.98	$19.37	17
2017-05-05	$20.98	$20.98	$20.98	$20.98	$19.37	43
2017-05-04	$20.98	$20.98	$20.98	$20.98	$19.37	0
2017-05-03	$20.98	$20.98	$20.98	$20.98	$19.37	303
2017-05-02	$20.93	$21.03	$20.93	$21.03	$19.41	671
2017-05-01	$20.91	$21.04	$20.91	$21.02	$19.40	428
2017-04-28	$21.13	$21.13	$21.13	$21.13	$19.50	0
2017-04-27	$21.13	$21.13	$21.13	$21.13	$19.50	0
2017-04-26	$21.13	$21.13	$21.13	$21.13	$19.50	200
2017-04-25	$20.59	$20.59	$20.59	$20.59	$19.00	0
2017-04-24	$20.59	$20.59	$20.59	$20.59	$19.00	0
2017-04-21	$20.59	$20.59	$20.59	$20.59	$19.00	10
2017-04-20	$20.59	$20.59	$20.59	$20.59	$19.00	0
2017-04-19	$20.61	$20.61	$20.59	$20.59	$19.00	359
2017-04-18	$20.78	$20.78	$20.78	$20.78	$19.18	100
2017-04-17	$21.31	$21.31	$21.19	$21.19	$19.56	585
2017-04-13	$21.15	$21.15	$21.15	$21.15	$19.52	0
2017-04-12	$21.15	$21.15	$21.15	$21.15	$19.52	0
2017-04-11	$21.15	$21.15	$21.15	$21.15	$19.52	0
2017-04-10	$21.15	$21.15	$21.15	$21.15	$19.52	0
2017-04-07	$21.15	$21.15	$21.15	$21.15	$19.52	0
2017-04-06	$21.15	$21.15	$21.15	$21.15	$19.52	233
2017-04-05	$21.24	$21.24	$21.24	$21.24	$19.60	169
2017-04-04	$21.12	$21.12	$21.12	$21.12	$19.49	148
2017-04-03	$21.17	$21.17	$21.17	$21.17	$19.54	100
2017-03-31	$21.25	$21.25	$21.25	$21.25	$19.61	1,653
2017-03-30	$21.21	$21.21	$21.21	$21.21	$19.58	0
2017-03-29	$21.21	$21.21	$21.21	$21.21	$19.58	0
2017-03-28	$21.21	$21.21	$21.21	$21.21	$19.58	160
2017-03-27	$21.02	$21.02	$21.00	$21.00	$19.38	700
2017-03-24	$21.20	$21.21	$21.19	$21.20	$19.57	1,609
2017-03-23	$21.16	$21.17	$21.16	$21.17	$19.54	653
2017-03-22	$21.19	$21.19	$21.19	$21.19	$19.56	176
2017-03-21	$21.28	$21.28	$21.27	$21.27	$19.64	259
2017-03-20	$21.45	$21.45	$21.45	$21.45	$19.80	28
2017-03-17	$21.44	$21.45	$21.44	$21.45	$19.80	700
2017-03-16	$21.05	$21.05	$21.05	$21.05	$19.43	36
2017-03-15	$21.05	$21.05	$21.05	$21.05	$19.43	45
2017-03-14	$21.05	$21.05	$21.05	$21.05	$19.43	62
2017-03-13	$21.05	$21.05	$21.05	$21.05	$19.43	3
2017-03-10	$21.05	$21.05	$21.05	$21.05	$19.43	0
2017-03-09	$21.05	$21.05	$21.05	$21.05	$19.43	0
2017-03-08	$21.05	$21.05	$21.05	$21.05	$19.43	200
2017-03-07	$21.14	$21.14	$21.14	$21.14	$19.51	1,271
2017-03-06	$21.12	$21.12	$21.12	$21.12	$19.49	102
2017-03-03	$21.29	$21.29	$21.29	$21.29	$19.65	24
2017-03-02	$21.29	$21.29	$21.29	$21.29	$19.65	0
2017-03-01	$21.24	$21.29	$21.23	$21.29	$19.65	424
2017-02-28	$20.96	$21.00	$20.91	$20.92	$19.31	8,555
2017-02-27	$20.89	$20.89	$20.89	$20.89	$19.28	2
2017-02-24	$20.93	$20.93	$20.89	$20.89	$19.28	5,476
2017-02-23	$20.96	$20.96	$20.96	$20.96	$19.34	64
2017-02-22	$20.92	$20.96	$20.92	$20.96	$19.34	489
2017-02-21	$20.88	$20.88	$20.88	$20.88	$19.28	200
2017-02-17	$20.95	$20.96	$20.94	$20.94	$19.33	3,609
2017-02-16	$20.87	$20.91	$20.86	$20.91	$19.30	8,986
2017-02-15	$20.88	$20.89	$20.88	$20.88	$19.27	622
2017-02-14	$20.85	$20.85	$20.85	$20.85	$19.25	0
2017-02-13	$20.84	$20.86	$20.84	$20.85	$19.25	2,000
2017-02-10	$20.78	$20.79	$20.75	$20.75	$19.16	6,540
2017-02-09	$20.60	$20.69	$20.60	$20.69	$19.10	1,300
2017-02-08	$20.47	$20.54	$20.44	$20.54	$18.96	3,400
2017-02-07	$20.48	$20.51	$20.48	$20.51	$18.93	250
2017-02-06	$20.52	$20.52	$20.47	$20.47	$18.89	14,928
2017-02-03	$20.50	$20.50	$20.49	$20.50	$18.92	11,600
2017-02-02	$20.41	$20.44	$20.37	$20.44	$18.87	14,228
2017-02-01	$20.47	$20.47	$20.34	$20.34	$18.77	600
2017-01-31	$20.39	$20.39	$20.32	$20.32	$18.75	3,444
2017-01-30	$20.41	$20.41	$20.41	$20.41	$18.84	334
2017-01-27	$20.50	$20.50	$20.50	$20.50	$18.92	41
2017-01-26	$20.50	$20.50	$20.50	$20.50	$18.92	125
2017-01-25	$20.48	$20.48	$20.48	$20.48	$18.90	38
2017-01-24	$20.48	$20.48	$20.48	$20.48	$18.90	110
2017-01-23	$20.58	$20.60	$20.48	$20.48	$18.90	10,422
2017-01-20	$20.64	$20.64	$20.64	$20.64	$19.05	1
2017-01-19	$20.64	$20.64	$20.64	$20.64	$19.05	0
2017-01-18	$20.74	$20.74	$20.64	$20.64	$19.05	287
2017-01-17	$20.67	$20.68	$20.67	$20.68	$19.09	539
2017-01-13	$20.58	$20.58	$20.58	$20.58	$19.00	5
2017-01-12	$20.58	$20.58	$20.58	$20.58	$19.00	5
2017-01-11	$20.58	$20.58	$20.58	$20.58	$19.00	46
2017-01-10	$20.58	$20.58	$20.58	$20.58	$19.00	11
2017-01-09	$20.58	$20.58	$20.58	$20.58	$19.00	44
2017-01-06	$20.58	$20.58	$20.58	$20.58	$19.00	10
2017-01-05	$20.58	$20.58	$20.58	$20.58	$19.00	572
2017-01-04	$20.58	$20.58	$20.58	$20.58	$19.00	689
2017-01-03	$20.44	$20.49	$20.44	$20.49	$18.91	802
2016-12-30	$20.28	$20.28	$20.28	$20.28	$18.72	2
2016-12-29	$20.28	$20.28	$20.28	$20.28	$18.72	13
2016-12-28	$20.34	$20.35	$20.28	$20.28	$18.72	726
2016-12-27	$20.20	$20.27	$20.20	$20.20	$18.65	2,553
2016-12-23	$20.17	$20.23	$20.13	$20.15	$18.60	2,695
2016-12-22	$19.95	$19.95	$19.95	$19.95	$18.41	0
2016-12-21	$19.95	$19.95	$19.95	$19.95	$18.41	21
2016-12-20	$20.07	$20.07	$20.07	$20.07	$18.42	1
2016-12-19	$20.18	$20.18	$20.07	$20.07	$18.42	5,103
2016-12-16	$20.29	$20.29	$20.05	$20.12	$18.47	9,735
2016-12-15	$20.05	$20.08	$19.98	$20.08	$18.43	2,888
2016-12-14	$20.00	$20.10	$20.00	$20.06	$18.41	725
2016-12-13	$20.04	$20.04	$20.04	$20.04	$18.39	570
2016-12-12	$20.16	$20.16	$20.16	$20.16	$18.51	1
2016-12-09	$20.03	$20.16	$20.01	$20.16	$18.51	5,021
2016-12-08	$24.53	$24.53	$24.53	$24.53	$18.32	0
2016-12-07	$24.34	$24.53	$24.34	$24.53	$18.32	1,480
2016-12-06	$24.06	$24.06	$24.06	$24.06	$17.97	141
2016-12-05	$23.89	$23.89	$23.89	$23.89	$17.84	641
2016-12-02	$23.78	$23.80	$23.77	$23.80	$17.77	10,850
2016-12-01	$23.97	$23.97	$23.97	$23.97	$17.90	2
2016-11-30	$23.97	$23.97	$23.97	$23.97	$17.90	4
2016-11-29	$23.98	$23.98	$23.97	$23.97	$17.90	653
2016-11-28	$23.90	$23.90	$23.90	$23.90	$17.85	18
2016-11-25	$23.90	$23.90	$23.90	$23.90	$17.85	0
2016-11-23	$23.90	$23.90	$23.90	$23.90	$17.85	0
2016-11-22	$23.90	$23.90	$23.90	$23.90	$17.85	1
2016-11-21	$23.92	$23.94	$23.86	$23.90	$17.85	57,652
2016-11-18	$23.77	$23.77	$23.77	$23.77	$17.75	0
2016-11-17	$23.77	$23.77	$23.77	$23.77	$17.75	0
2016-11-16	$23.77	$23.77	$23.77	$23.77	$17.75	0
2016-11-15	$23.77	$23.77	$23.77	$23.77	$17.75	42
2016-11-14	$23.77	$23.77	$23.77	$23.77	$17.75	0
2016-11-11	$23.77	$23.77	$23.77	$23.77	$17.75	207
2016-11-10	$24.08	$24.08	$24.08	$24.08	$17.98	0
2016-11-09	$24.08	$24.08	$24.08	$24.08	$17.98	23
2016-11-08	$24.10	$24.10	$24.08	$24.08	$17.98	201
2016-11-07	$23.92	$23.94	$23.92	$23.94	$17.88	507
2016-11-04	$24.15	$24.15	$24.15	$24.15	$18.04	15
2016-11-03	$24.15	$24.15	$24.15	$24.15	$18.04	41
2016-11-02	$24.10	$24.15	$24.06	$24.15	$18.04	4,300
2016-11-01	$24.32	$24.32	$24.24	$24.32	$18.16	3,006
2016-10-31	$24.43	$24.43	$24.41	$24.41	$18.23	625
2016-10-28	$24.40	$24.40	$24.40	$24.40	$18.22	21
2016-10-27	$24.40	$24.40	$24.40	$24.40	$18.22	21
2016-10-26	$24.39	$24.41	$24.39	$24.40	$18.22	5,866
2016-10-25	$24.75	$24.75	$24.75	$24.75	$18.48	22
2016-10-24	$24.75	$24.75	$24.75	$24.75	$18.48	22
2016-10-21	$24.75	$24.75	$24.75	$24.75	$18.48	21
2016-10-20	$24.76	$24.77	$24.66	$24.75	$18.48	3,021
2016-10-19	$24.70	$24.70	$24.70	$24.70	$18.45	521
2016-10-18	$24.63	$24.63	$24.63	$24.63	$18.39	131
2016-10-17	$24.44	$24.44	$24.44	$24.44	$18.25	122
2016-10-14	$24.88	$24.88	$24.88	$24.88	$18.58	21
2016-10-13	$24.88	$24.88	$24.88	$24.88	$18.58	22
2016-10-12	$24.88	$24.88	$24.88	$24.88	$18.58	61
2016-10-11	$24.95	$24.95	$24.88	$24.88	$18.58	641
2016-10-10	$24.87	$24.87	$24.87	$24.87	$18.57	21
2016-10-07	$24.87	$24.87	$24.87	$24.87	$18.57	304
2016-10-06	$24.76	$24.76	$24.76	$24.76	$18.49	0
2016-10-05	$24.76	$24.76	$24.76	$24.76	$18.49	226
2016-10-04	$24.50	$24.50	$24.50	$24.50	$18.30	0
2016-10-03	$24.53	$24.53	$24.45	$24.50	$18.30	2,098
2016-09-30	$24.40	$24.40	$24.40	$24.40	$18.22	0
2016-09-29	$24.40	$24.40	$24.40	$24.40	$18.22	338
2016-09-28	$24.23	$24.27	$24.23	$24.27	$18.13	200
2016-09-27	$24.04	$24.04	$24.04	$24.04	$17.95	43
2016-09-26	$24.04	$24.04	$24.04	$24.04	$17.95	121
2016-09-23	$24.31	$24.31	$24.31	$24.31	$18.16	0
2016-09-22	$24.35	$24.35	$24.31	$24.31	$18.16	512
2016-09-21	$23.99	$24.07	$23.86	$24.06	$17.97	3,267
2016-09-20	$23.97	$23.97	$23.97	$23.97	$17.90	201
2016-09-19	$23.41	$23.41	$23.41	$23.41	$17.48	26
2016-09-16	$23.41	$23.41	$23.41	$23.41	$17.48	89
2016-09-15	$23.41	$23.41	$23.41	$23.41	$17.48	0
2016-09-14	$23.51	$23.51	$23.38	$23.41	$17.48	62,253
2016-09-13	$23.75	$23.75	$23.75	$23.75	$17.74	150
2016-09-12	$23.51	$23.75	$23.51	$23.75	$17.74	821
2016-09-09	$23.71	$23.71	$23.71	$23.71	$17.71	356
2016-09-08	$24.24	$24.24	$24.24	$24.24	$18.10	0
2016-09-07	$24.24	$24.24	$24.24	$24.24	$18.10	40
2016-09-06	$24.24	$24.24	$24.24	$24.24	$18.10	86
2016-09-02	$24.14	$24.28	$24.14	$24.24	$18.10	8,612
2016-09-01	$23.87	$23.87	$23.87	$23.87	$17.83	0
2016-08-31	$23.84	$23.87	$23.84	$23.87	$17.83	200
2016-08-30	$23.95	$23.96	$23.94	$23.96	$17.89	7,918
2016-08-29	$24.03	$24.10	$24.02	$24.10	$18.00	300
2016-08-26	$23.90	$23.90	$23.90	$23.90	$17.85	100
2016-08-25	$23.92	$24.00	$23.92	$24.00	$17.92	945
2016-08-24	$24.08	$24.08	$24.00	$24.05	$17.96	16,696
2016-08-23	$24.17	$24.20	$24.13	$24.16	$18.04	9,400
2016-08-22	$24.02	$24.03	$24.02	$24.03	$17.95	1,265
2016-08-19	$24.17	$24.17	$24.17	$24.17	$18.05	0
2016-08-18	$24.12	$24.17	$24.07	$24.17	$18.05	7,195
2016-08-17	$24.24	$24.24	$24.24	$24.24	$18.10	0
2016-08-16	$24.24	$24.24	$24.24	$24.24	$18.10	100
2016-08-15	$24.33	$24.41	$24.33	$24.35	$18.19	5,765
2016-08-12	$24.30	$24.30	$24.30	$24.30	$18.15	0
2016-08-11	$24.24	$24.30	$24.24	$24.30	$18.15	415
2016-08-10	$23.92	$23.92	$23.92	$23.92	$17.86	0
2016-08-09	$23.92	$23.92	$23.92	$23.92	$17.86	207
2016-08-08	$23.78	$23.84	$23.78	$23.84	$17.80	2,600
2016-08-05	$23.78	$23.78	$23.74	$23.77	$17.75	500
2016-08-04	$23.61	$23.64	$23.60	$23.60	$17.63	500
2016-08-03	$23.21	$23.21	$23.20	$23.20	$17.33	401
2016-08-02	$23.34	$23.34	$23.34	$23.34	$17.43	1
2016-08-01	$23.47	$23.47	$23.33	$23.34	$17.43	3,151
2016-07-29	$23.48	$23.48	$23.44	$23.44	$17.51	609
2016-07-28	$23.68	$23.68	$23.68	$23.68	$17.68	5
2016-07-27	$23.68	$23.68	$23.68	$23.68	$17.68	105
2016-07-26	$23.51	$23.51	$23.51	$23.51	$17.56	105
2016-07-25	$23.46	$23.46	$23.46	$23.46	$17.52	866
2016-07-22	$23.48	$23.48	$23.46	$23.46	$17.52	420
2016-07-21	$23.39	$23.45	$23.39	$23.45	$17.51	575
2016-07-20	$23.50	$23.50	$23.48	$23.48	$17.54	1,917
2016-07-19	$23.39	$23.42	$23.39	$23.42	$17.49	505
2016-07-18	$23.43	$23.44	$23.32	$23.32	$17.42	2,030
2016-07-15	$23.30	$23.32	$23.30	$23.32	$17.41	218
2016-07-14	$23.40	$23.42	$23.19	$23.20	$17.33	3,414
2016-07-13	$23.32	$23.32	$23.32	$23.32	$17.42	33
2016-07-12	$23.32	$23.32	$23.32	$23.32	$17.42	9
2016-07-11	$23.30	$23.32	$23.30	$23.32	$17.42	1,159
2016-07-08	$22.85	$22.85	$22.85	$22.85	$17.07	9
2016-07-07	$22.80	$22.85	$22.78	$22.85	$17.07	17,309
2016-07-06	$22.76	$22.77	$22.76	$22.77	$17.01	412
2016-07-05	$23.05	$23.05	$23.05	$23.05	$17.21	27
2016-07-01	$22.96	$23.05	$22.96	$23.05	$17.21	26,130
2016-06-30	$22.91	$22.92	$22.85	$22.85	$17.07	7,050
2016-06-29	$21.95	$22.28	$21.95	$22.28	$16.64	18,579
2016-06-28	$21.60	$21.68	$21.60	$21.68	$16.19	1,925
2016-06-27	$21.21	$21.21	$21.21	$21.21	$15.84	535
2016-06-24	$21.70	$21.80	$21.30	$21.37	$15.96	24,233
2016-06-23	$22.17	$22.28	$22.17	$22.28	$16.64	632
2016-06-22	$21.97	$21.97	$21.94	$21.94	$16.38	500
2016-06-21	$21.60	$21.60	$21.60	$21.60	$16.13	0
2016-06-20	$22.12	$22.12	$22.12	$22.12	$16.14	300
2016-06-17	$21.23	$21.23	$21.23	$21.23	$15.49	0
2016-06-16	$21.23	$21.23	$21.23	$21.23	$15.49	0
2016-06-15	$21.23	$21.23	$21.23	$21.23	$15.49	54
2016-06-14	$21.23	$21.23	$21.23	$21.23	$15.49	700
2016-06-13	$21.95	$21.95	$21.95	$21.95	$16.01	0
2016-06-10	$21.95	$21.95	$21.95	$21.95	$16.01	200
2016-06-09	$22.39	$22.39	$22.39	$22.39	$16.33	200
2016-06-08	$22.23	$22.23	$22.23	$22.23	$16.22	0
2016-06-07	$22.23	$22.23	$22.23	$22.23	$16.22	0
2016-06-06	$22.23	$22.23	$22.23	$22.23	$16.22	0
2016-06-03	$22.24	$22.25	$22.23	$22.23	$16.22	5,465
2016-06-02	$22.10	$22.10	$22.10	$22.10	$16.12	0
2016-06-01	$22.10	$22.10	$22.10	$22.10	$16.12	193
2016-05-31	$22.38	$22.38	$22.38	$22.38	$16.33	93
2016-05-27	$22.38	$22.38	$22.38	$22.38	$16.33	0
2016-05-26	$22.32	$22.39	$22.32	$22.38	$16.33	1,694
2016-05-25	$22.31	$22.32	$22.31	$22.31	$16.28	4,856
2016-05-24	$21.89	$21.89	$21.89	$21.89	$15.97	0
2016-05-23	$21.89	$21.96	$21.89	$21.89	$15.97	4,071
2016-05-20	$21.78	$21.78	$21.78	$21.78	$15.89	0
2016-05-19	$21.80	$21.80	$21.78	$21.78	$15.89	800
2016-05-18	$21.89	$21.89	$21.89	$21.89	$15.97	0
2016-05-17	$21.89	$21.89	$21.89	$21.89	$15.97	0
2016-05-16	$21.89	$21.89	$21.89	$21.89	$15.97	0
2016-05-13	$21.89	$21.89	$21.89	$21.89	$15.97	5
2016-05-12	$21.96	$21.96	$21.76	$21.89	$15.97	2,622
2016-05-11	$21.88	$21.92	$21.88	$21.92	$15.99	1,105
2016-05-10	$21.80	$21.80	$21.80	$21.80	$15.90	0
2016-05-09	$21.80	$21.80	$21.80	$21.80	$15.90	689
2016-05-06	$21.82	$21.82	$21.82	$21.82	$15.92	153
2016-05-05	$21.88	$21.88	$21.74	$21.75	$15.87	15,951
2016-05-04	$22.17	$22.17	$22.17	$22.17	$16.17	47
2016-05-03	$22.06	$22.17	$22.06	$22.17	$16.17	344
2016-05-02	$22.34	$22.34	$22.26	$22.26	$16.24	942
2016-04-29	$22.37	$22.38	$22.32	$22.32	$16.28	352
2016-04-28	$22.38	$22.38	$22.38	$22.38	$16.33	0
2016-04-27	$22.38	$22.38	$22.38	$22.38	$16.33	1
2016-04-26	$22.38	$22.38	$22.38	$22.38	$16.33	403
2016-04-25	$22.35	$22.35	$22.35	$22.35	$16.31	212
2016-04-22	$22.50	$22.50	$22.50	$22.50	$16.42	704
2016-04-21	$22.86	$22.86	$22.86	$22.86	$16.68	0
2016-04-20	$22.86	$22.86	$22.86	$22.86	$16.68	0
2016-04-19	$22.81	$22.86	$22.79	$22.86	$16.68	1,144
2016-04-18	$22.58	$22.60	$22.58	$22.59	$16.48	2,167
2016-04-15	$22.48	$22.48	$22.48	$22.48	$16.40	450
2016-04-14	$22.66	$22.67	$22.66	$22.67	$16.54	1,000
2016-04-13	$22.58	$22.58	$22.58	$22.58	$16.47	350
2016-04-12	$22.25	$22.25	$22.25	$22.25	$16.23	458
2016-04-11	$21.69	$21.69	$21.69	$21.69	$15.82	0
2016-04-08	$21.69	$21.69	$21.69	$21.69	$15.82	0
2016-04-07	$21.69	$21.69	$21.69	$21.69	$15.82	0
2016-04-06	$21.69	$21.69	$21.69	$21.69	$15.82	0
2016-04-05	$21.72	$21.72	$21.69	$21.69	$15.82	804
2016-04-04	$21.88	$21.88	$21.88	$21.88	$15.96	800
2016-04-01	$21.80	$21.80	$21.80	$21.80	$15.91	157
2016-03-31	$21.96	$21.96	$21.96	$21.96	$16.02	50
2016-03-30	$21.96	$21.96	$21.96	$21.96	$16.02	10
2016-03-29	$21.96	$21.96	$21.96	$21.96	$16.02	0
2016-03-28	$21.96	$21.96	$21.96	$21.96	$16.02	0
2016-03-24	$21.96	$21.96	$21.96	$21.96	$16.02	67
2016-03-23	$22.03	$22.03	$21.96	$21.96	$16.02	878
2016-03-22	$22.02	$22.02	$22.02	$22.02	$16.07	0
2016-03-21	$22.02	$22.02	$21.97	$22.02	$16.07	747
2016-03-18	$22.13	$22.13	$22.04	$22.04	$16.08	368
2016-03-17	$21.96	$21.96	$21.96	$21.96	$16.02	0
2016-03-16	$21.93	$22.04	$21.88	$21.96	$16.02	4,443
2016-03-15	$21.78	$21.85	$21.78	$21.85	$15.94	3,879
2016-03-14	$21.85	$21.85	$21.85	$21.85	$15.94	0
2016-03-11	$21.84	$21.85	$21.84	$21.85	$15.94	574
2016-03-10	$21.78	$21.78	$21.78	$21.78	$15.89	159
2016-03-09	$21.81	$21.81	$21.81	$21.81	$15.91	25,000
2016-03-08	$21.65	$21.85	$21.65	$21.81	$15.91	111,157
2016-03-07	$21.82	$21.82	$21.82	$21.82	$15.92	238
2016-03-04	$21.88	$21.88	$21.88	$21.88	$15.96	168
2016-03-03	$21.83	$21.83	$21.83	$21.83	$15.93	51,608
2016-03-02	$21.72	$21.72	$21.72	$21.72	$15.85	741
2016-03-01	$21.52	$21.52	$21.52	$21.52	$15.70	0
2016-02-29	$21.54	$21.54	$21.52	$21.52	$15.70	1,245
2016-02-26	$21.25	$21.25	$21.25	$21.25	$15.50	44
2016-02-25	$21.32	$21.37	$21.25	$21.25	$15.50	1,568
2016-02-24	$21.42	$21.42	$21.42	$21.42	$15.63	0
2016-02-23	$21.42	$21.42	$21.42	$21.42	$15.63	18
2016-02-22	$21.31	$21.42	$21.31	$21.42	$15.63	427
2016-02-19	$21.00	$21.00	$21.00	$21.00	$15.32	100
2016-02-18	$21.10	$21.20	$21.09	$21.20	$15.47	8,830
2016-02-17	$21.18	$21.36	$21.16	$21.30	$15.54	1,450
2016-02-16	$19.59	$19.59	$19.59	$19.59	$14.29	0
2016-02-12	$19.59	$19.59	$19.59	$19.59	$14.29	0
2016-02-11	$19.52	$19.59	$19.52	$19.59	$14.29	29,096
2016-02-10	$19.90	$19.92	$19.89	$19.91	$14.53	645
2016-02-09	$20.78	$20.78	$20.78	$20.78	$15.16	0
2016-02-08	$20.78	$20.78	$20.78	$20.78	$15.16	0
2016-02-05	$20.78	$20.78	$20.78	$20.78	$15.16	100
2016-02-04	$20.87	$20.87	$20.87	$20.87	$15.23	976
2016-02-03	$20.74	$20.74	$20.42	$20.42	$14.90	1,482
2016-02-02	$21.40	$21.40	$21.40	$21.40	$15.61	41
2016-02-01	$21.10	$21.40	$21.10	$21.40	$15.61	1,021
2016-01-29	$21.29	$21.29	$21.29	$21.29	$15.53	450
2016-01-28	$20.30	$20.30	$20.30	$20.30	$14.81	0
2016-01-27	$20.30	$20.30	$20.30	$20.30	$14.81	0
2016-01-26	$20.30	$20.30	$20.30	$20.30	$14.81	46
2016-01-25	$20.30	$20.30	$20.30	$20.30	$14.81	0
2016-01-22	$20.30	$20.30	$20.30	$20.30	$14.81	0
2016-01-21	$20.30	$20.30	$20.30	$20.30	$14.81	392
2016-01-20	$20.03	$20.03	$20.03	$20.03	$14.61	302
2016-01-19	$20.55	$20.55	$20.55	$20.55	$14.99	0
2016-01-15	$20.55	$20.55	$20.55	$20.55	$14.99	0
2016-01-14	$20.56	$20.56	$20.55	$20.55	$14.99	3,501
2016-01-13	$20.73	$20.73	$20.73	$20.73	$15.12	0
2016-01-12	$20.73	$20.73	$20.73	$20.73	$15.12	0
2016-01-11	$20.73	$20.73	$20.73	$20.73	$15.12	0
2016-01-08	$20.95	$20.95	$20.73	$20.73	$15.12	2,215
2016-01-07	$20.93	$21.01	$20.79	$20.79	$15.17	1,381
2016-01-06	$21.51	$21.51	$21.51	$21.51	$15.69	1
2016-01-05	$21.55	$21.55	$21.51	$21.51	$15.69	8,701
2016-01-04	$22.05	$22.05	$22.05	$22.05	$16.09	60
2015-12-31	$22.05	$22.05	$22.05	$22.05	$16.09	0
2015-12-30	$22.05	$22.05	$22.05	$22.05	$16.09	845
2015-12-29	$22.21	$22.21	$22.19	$22.19	$16.19	2,112
2015-12-28	$21.36	$21.36	$21.36	$21.36	$15.58	4
2015-12-24	$21.36	$21.36	$21.36	$21.36	$15.58	15
2015-12-23	$21.36	$21.36	$21.36	$21.36	$15.58	1
2015-12-22	$21.35	$21.39	$21.32	$21.36	$15.58	3,700
2015-12-21	$21.34	$21.34	$21.23	$21.23	$15.49	202,911
2015-12-18	$21.19	$21.19	$21.19	$21.19	$15.46	182,906
2015-12-17	$21.40	$21.40	$21.40	$21.40	$15.61	0
2015-12-16	$21.40	$21.40	$21.40	$21.40	$15.61	107
2015-12-15	$21.24	$21.24	$21.23	$21.23	$15.38	1,974
2015-12-14	$20.99	$20.99	$20.86	$20.86	$15.11	1,186
2015-12-11	$21.42	$21.42	$21.42	$21.42	$15.51	0
2015-12-10	$21.42	$21.42	$21.42	$21.42	$15.51	0
2015-12-09	$21.50	$21.50	$21.42	$21.42	$15.51	700
2015-12-08	$22.03	$22.03	$22.03	$22.03	$15.96	46
2015-12-07	$22.02	$22.03	$22.02	$22.03	$15.96	1,000
2015-12-04	$22.50	$22.50	$22.50	$22.50	$16.29	0
2015-12-03	$22.50	$22.50	$22.50	$22.50	$16.29	107
2015-12-02	$22.55	$22.55	$22.55	$22.55	$16.33	70
2015-12-01	$22.55	$22.55	$22.55	$22.55	$16.33	0
2015-11-30	$22.55	$22.55	$22.55	$22.55	$16.33	0
2015-11-27	$22.55	$22.55	$22.55	$22.55	$16.33	1,006
2015-11-25	$22.28	$22.28	$22.28	$22.28	$16.14	0
2015-11-24	$22.32	$22.32	$22.28	$22.28	$16.14	523
2015-11-23	$22.31	$22.31	$22.31	$22.31	$16.16	225
2015-11-20	$22.51	$22.51	$22.46	$22.46	$16.27	800
2015-11-19	$21.90	$21.90	$21.90	$21.90	$15.86	1
2015-11-18	$21.90	$21.90	$21.90	$21.90	$15.86	0
2015-11-17	$21.90	$21.90	$21.90	$21.90	$15.86	0
2015-11-16	$21.90	$21.90	$21.90	$21.90	$15.86	100
2015-11-13	$21.90	$21.90	$21.90	$21.90	$15.86	50
2015-11-12	$21.90	$21.90	$21.90	$21.90	$15.86	113
2015-11-11	$22.27	$22.27	$22.27	$22.27	$16.13	0
2015-11-10	$22.27	$22.27	$22.27	$22.27	$16.13	0
2015-11-09	$22.27	$22.27	$22.27	$22.27	$16.13	175
2015-11-06	$22.52	$22.52	$22.52	$22.52	$16.31	0
2015-11-05	$22.52	$22.52	$22.52	$22.52	$16.31	600
2015-11-04	$22.55	$22.55	$22.55	$22.55	$16.33	0
2015-11-03	$22.55	$22.55	$22.55	$22.55	$16.33	350
2015-11-02	$22.54	$22.54	$22.54	$22.54	$16.32	155
2015-10-30	$22.54	$22.54	$22.54	$22.54	$16.32	60
2015-10-29	$22.54	$22.54	$22.54	$22.54	$16.32	816
2015-10-28	$22.71	$22.71	$22.71	$22.71	$16.45	0
2015-10-27	$22.71	$22.71	$22.71	$22.71	$16.45	0
2015-10-26	$22.71	$22.71	$22.71	$22.71	$16.45	8
2015-10-23	$22.71	$22.71	$22.71	$22.71	$16.45	1,193
2015-10-22	$22.66	$22.66	$22.66	$22.66	$16.41	7
2015-10-21	$22.66	$22.66	$22.66	$22.66	$16.41	1
2015-10-20	$22.66	$22.66	$22.66	$22.66	$16.41	0
2015-10-19	$22.66	$22.66	$22.66	$22.66	$16.41	0
2015-10-16	$22.66	$22.66	$22.66	$22.66	$16.41	0
2015-10-15	$22.66	$22.66	$22.66	$22.66	$16.41	44
2015-10-14	$22.66	$22.66	$22.66	$22.66	$16.41	5
2015-10-13	$22.66	$22.66	$22.66	$22.66	$16.41	0
2015-10-12	$22.66	$22.66	$22.66	$22.66	$16.41	0
2015-10-09	$22.63	$22.66	$22.63	$22.66	$16.41	373
2015-10-08	$22.44	$22.44	$22.44	$22.44	$16.25	0
2015-10-07	$22.50	$22.50	$22.44	$22.44	$16.25	200
2015-10-06	$21.38	$21.38	$21.38	$21.38	$15.48	0
2015-10-05	$21.38	$21.38	$21.38	$21.38	$15.48	0
2015-10-02	$21.38	$21.38	$21.38	$21.38	$15.48	0
2015-10-01	$21.38	$21.38	$21.38	$21.38	$15.48	0
2015-09-30	$21.38	$21.38	$21.38	$21.38	$15.48	276
2015-09-29	$21.49	$21.49	$21.49	$21.49	$15.56	0
2015-09-28	$21.49	$21.49	$21.49	$21.49	$15.56	25
2015-09-25	$21.39	$21.49	$21.38	$21.49	$15.56	482
2015-09-24	$20.88	$20.88	$20.88	$20.88	$15.12	20
2015-09-23	$20.88	$20.88	$20.88	$20.88	$15.12	0
2015-09-22	$21.20	$21.20	$20.88	$20.88	$15.12	3,445
2015-09-21	$21.59	$21.59	$21.59	$21.59	$15.64	9
2015-09-18	$21.51	$21.66	$21.51	$21.59	$15.64	966
2015-09-17	$21.51	$21.51	$21.51	$21.51	$15.58	10
2015-09-16	$21.51	$21.51	$21.51	$21.51	$15.58	77
2015-09-15	$21.51	$21.51	$21.51	$21.51	$15.58	200
2015-09-14	$21.56	$21.56	$21.51	$21.51	$15.58	520
2015-09-11	$21.81	$21.81	$21.81	$21.81	$15.80	0
2015-09-10	$22.04	$22.04	$21.75	$21.81	$15.80	1,900
2015-09-09	$21.50	$21.50	$21.50	$21.50	$15.57	31
2015-09-08	$21.50	$21.50	$21.50	$21.50	$15.57	90
2015-09-04	$21.50	$21.50	$21.50	$21.50	$15.57	0

XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK) News Headlines

Recent XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK) News

Similar Companies to XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

XTRACKERS MSCI UNITED KINGDOM HEDGED EQUITY ETF (DBUK) Exchange: NYSE ARCA