Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

Exchange: NYSE ARCA

$30.64 ($-0.67) -2.14%

Data as of Nov. 26, 2021

Nov. 26, 2021
Xtrackers FTSE Developed ex US Multifactor ETF - Daily Information
Click for more stock information on Xtrackers FTSE Developed ex US Multifactor ETF.
Daily Information Data
Date Nov. 26, 2021
Open $30.77
Previous Close $30.64
High $30.77
Low $30.54
Adjusted Open $30.77
Previous Adjusted Close $30.64
Adjusted High $30.77
Adjusted Low $30.54

About Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

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 equity market performance of companies in developed countries (except the United States) selected on the investment style criteria (“factors”) of value, momentum, quality, low volatility and size. The companies eligible for the Underlying Index are derived from its starting universe, the FTSE Developed ex US Index, which is comprised of large- and mid-capitalization equity securities from developed markets (except the United States). The index provider, FTSE International Limited (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure, relative to the starting universe, to companies demonstrating the following factors: Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Momentum. The momentum score is calculated based on each company’s cumulative 11 month return. Momentum investing is a strategy based on the concept that stock performance tends to persist, either continuing to rise or fall. Momentum style investing emphasizes investing in securities that have had higher recent price performance compared to other securities, with the expectation that this will continue to produce short term excess returns in the future. The Index Provider’s methodology for measuring the momentum factor attempts to identify stocks with stronger past performance over the short term. Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Low Volatility. The low volatility score is calculated based on the standard deviation of 5 years of weekly local total returns. Volatility is a statistical measurement of the magnitude of increases or decreases in a stock’s price over time. Low volatility investing is a strategy based on the concept that stocks that exhibit low volatility tend to perform better than stocks with higher volatility. The Index Provider’s methodology for measuring the low volatility factor attempts to identify stocks with a historically lower risk (and higher return) profile relative to higher risk. Size. The size score is calculated based on the full market capitalization of a company. The Index Provider’s methodology for measuring the size factor attempts to identify stocks of smaller companies relative to their larger counterparts, with the expectation that these will provide the possibility of excess returns. Companies are weighted based on their relative exposure to all five factors. Companies that do not display meaningful multi-factor characteristics are not eligible for inclusion in the Underlying Index. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of October 31, 2018, the Underlying Index consisted of 1,234 securities, with an average market capitalization of approximately $15.31 billion and a minimum market capitalization of approximately $277.8 million, from issuers in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Poland, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from developed markets countries other than the United States. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers from Japan (26%). 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 October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the industrials (22.2%) and financial services (21.0%) sectors.

Historical Stock Data for Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
Date Open High Low Close Adj.Close Volume
2021-11-26 $30.77 $30.77 $30.54 $30.64 $30.64 2,359
2021-11-24 $31.20 $31.33 $31.20 $31.31 $31.31 2,707
2021-11-23 $31.63 $31.64 $31.45 $31.52 $31.52 2,719
2021-11-22 $31.80 $31.80 $31.65 $31.68 $31.68 773
2021-11-19 $31.80 $31.90 $31.64 $31.75 $31.75 4,151
2021-11-18 $31.84 $31.89 $31.82 $31.85 $31.85 4,959
2021-11-17 $31.76 $31.83 $31.71 $31.83 $31.83 2,053
2021-11-16 $32.01 $32.07 $31.97 $31.97 $31.97 1,090
2021-11-15 $32.04 $32.19 $31.98 $32.07 $32.07 6,041
2021-11-12 $32.10 $32.14 $32.01 $32.14 $32.14 3,601
2021-11-11 $31.97 $31.97 $31.89 $31.95 $31.95 937
2021-11-10 $32.05 $32.05 $31.86 $31.86 $31.86 423
2021-11-09 $32.23 $32.23 $32.23 $32.23 $32.23 61
2021-11-08 $32.37 $32.43 $32.24 $32.34 $32.34 12,673
2021-11-05 $32.27 $32.35 $32.17 $32.28 $32.28 4,876
2021-11-04 $32.32 $32.41 $32.18 $32.33 $32.33 6,236
2021-11-03 $32.08 $32.33 $32.02 $32.33 $32.33 3,984
2021-11-02 $32.07 $32.17 $32.06 $32.13 $32.13 7,175
2021-11-01 $32.12 $32.21 $32.06 $32.17 $32.17 152,535
2021-10-29 $31.88 $31.98 $31.80 $31.92 $31.92 9,462
2021-10-28 $32.11 $32.29 $32.11 $32.22 $32.22 2,814
2021-10-27 $32.12 $32.12 $31.98 $32.01 $32.01 1,340
2021-10-26 $32.15 $32.15 $32.02 $32.04 $32.04 2,098
2021-10-25 $32.00 $32.14 $32.00 $32.10 $32.10 6,745
2021-10-22 $32.03 $32.11 $31.99 $32.04 $32.04 5,316
2021-10-21 $31.94 $31.97 $31.85 $31.88 $31.88 4,569
2021-10-20 $32.08 $32.21 $32.01 $32.10 $32.10 1,944
2021-10-19 $31.99 $31.99 $31.89 $31.96 $31.96 4,120
2021-10-18 $31.61 $31.88 $31.61 $31.79 $31.79 5,979
2021-10-15 $31.96 $31.96 $31.86 $31.96 $31.96 1,736
2021-10-14 $31.68 $31.82 $31.64 $31.76 $31.76 1,287
2021-10-13 $31.45 $31.48 $31.31 $31.48 $31.48 2,940
2021-10-12 $31.18 $31.33 $31.06 $31.20 $31.20 3,489
2021-10-11 $31.33 $31.35 $31.13 $31.13 $31.13 1,035
2021-10-08 $31.28 $31.39 $31.11 $31.24 $31.24 4,600
2021-10-07 $31.19 $31.41 $31.19 $31.30 $31.30 4,190
2021-10-06 $30.78 $31.11 $30.78 $31.11 $31.11 6,550
2021-10-05 $31.21 $31.39 $31.21 $31.33 $31.33 6,462
2021-10-04 $31.25 $31.25 $30.91 $31.07 $31.07 7,992
2021-10-01 $31.28 $31.36 $31.13 $31.35 $31.35 10,522
2021-09-30 $31.43 $31.43 $31.16 $31.27 $31.27 6,324
2021-09-29 $31.44 $31.46 $31.37 $31.38 $31.38 6,901
2021-09-28 $31.69 $31.69 $31.48 $31.49 $31.49 5,271
2021-09-27 $32.27 $32.30 $32.14 $32.20 $32.20 4,959
2021-09-24 $32.22 $32.32 $32.21 $32.26 $32.26 4,752
2021-09-23 $32.59 $32.63 $32.54 $32.61 $32.61 7,859
2021-09-22 $32.24 $32.48 $32.20 $32.28 $32.28 3,793
2021-09-21 $32.17 $32.29 $32.15 $32.25 $32.25 6,766
2021-09-20 $31.88 $32.00 $31.74 $31.85 $31.85 7,199
2021-09-17 $32.56 $32.63 $32.42 $32.62 $32.62 8,496
2021-09-16 $33.24 $33.31 $33.18 $33.30 $32.97 6,530
2021-09-15 $33.35 $33.43 $33.35 $33.43 $33.10 445
2021-09-14 $33.34 $33.35 $33.34 $33.35 $33.02 448
2021-09-13 $33.35 $33.42 $33.35 $33.42 $33.09 2,051
2021-09-10 $33.33 $33.44 $33.21 $33.21 $32.88 2,739
2021-09-09 $33.33 $33.33 $33.26 $33.26 $32.94 2,266
2021-09-08 $33.23 $33.32 $33.14 $33.22 $32.89 4,541
2021-09-07 $33.41 $33.53 $33.39 $33.49 $33.16 2,600
2021-09-03 $33.45 $33.61 $33.44 $33.56 $33.23 5,191
2021-09-02 $33.25 $33.31 $33.19 $33.26 $32.93 1,249
2021-09-01 $33.02 $33.19 $33.01 $33.06 $32.74 2,319
2021-08-31 $32.81 $32.81 $32.80 $32.80 $32.47 577
2021-08-30 $32.85 $32.85 $32.78 $32.82 $32.50 2,096
2021-08-27 $32.50 $32.73 $32.50 $32.73 $32.41 2,297
2021-08-26 $32.40 $32.44 $32.36 $32.39 $32.07 2,117
2021-08-25 $32.50 $32.60 $32.50 $32.52 $32.20 1,926
2021-08-24 $32.52 $32.66 $32.52 $32.60 $32.28 2,967
2021-08-23 $32.36 $32.53 $32.36 $32.45 $32.13 2,137
2021-08-20 $32.01 $32.15 $31.93 $32.15 $31.83 2,852
2021-08-19 $31.91 $32.13 $31.91 $32.08 $31.77 1,355
2021-08-18 $32.61 $32.61 $32.46 $32.46 $32.14 321
2021-08-17 $32.54 $32.58 $32.45 $32.53 $32.21 3,841
2021-08-16 $32.68 $32.83 $32.68 $32.83 $32.50 1,493
2021-08-13 $33.03 $33.04 $32.96 $33.02 $32.70 2,993
2021-08-12 $32.81 $32.96 $32.80 $32.94 $32.62 8,070
2021-08-11 $32.80 $32.97 $32.80 $32.97 $32.64 4,094
2021-08-10 $32.56 $32.71 $32.56 $32.68 $32.36 3,081
2021-08-09 $32.67 $32.76 $32.61 $32.68 $32.36 3,285
2021-08-06 $32.80 $32.83 $32.69 $32.77 $32.44 5,403
2021-08-05 $32.87 $32.98 $32.87 $32.93 $32.61 1,209
2021-08-04 $32.85 $32.90 $32.84 $32.87 $32.55 3,184
2021-08-03 $32.74 $32.96 $32.74 $32.91 $32.58 3,798
2021-08-02 $32.80 $32.80 $32.71 $32.71 $32.39 3,353
2021-07-30 $32.54 $32.55 $32.54 $32.55 $32.23 514
2021-07-29 $32.75 $32.83 $32.70 $32.70 $32.38 1,499
2021-07-28 $32.40 $32.62 $32.40 $32.56 $32.24 1,209
2021-07-27 $32.38 $32.38 $32.26 $32.34 $32.02 3,003
2021-07-26 $32.35 $32.47 $32.33 $32.45 $32.13 1,135
2021-07-23 $32.48 $32.52 $32.48 $32.52 $32.20 3,308
2021-07-22 $32.33 $32.39 $32.22 $32.30 $31.99 4,862
2021-07-21 $32.05 $32.26 $31.98 $32.19 $31.88 2,859
2021-07-20 $31.50 $31.85 $31.50 $31.80 $31.48 3,946
2021-07-19 $31.63 $31.63 $31.33 $31.49 $31.18 1,339
2021-07-16 $32.19 $32.25 $32.07 $32.07 $31.75 2,001
2021-07-15 $32.22 $32.29 $32.18 $32.27 $31.95 2,823
2021-07-14 $32.47 $32.53 $32.47 $32.52 $32.20 1,625
2021-07-13 $32.45 $32.52 $32.32 $32.37 $32.05 14,634
2021-07-12 $32.44 $32.53 $32.41 $32.47 $32.15 843
2021-07-09 $32.22 $32.37 $32.11 $32.37 $32.05 1,556
2021-07-08 $31.80 $31.91 $31.74 $31.82 $31.51 770
2021-07-07 $32.22 $32.40 $32.22 $32.30 $31.98 3,199
2021-07-06 $32.23 $32.25 $32.02 $32.14 $31.82 4,450
2021-07-02 $32.17 $32.33 $32.17 $32.33 $32.01 717
2021-07-01 $32.05 $32.17 $32.01 $32.17 $31.85 4,371
2021-06-30 $32.22 $32.22 $32.08 $32.15 $31.83 765
2021-06-29 $32.29 $32.38 $32.23 $32.33 $32.01 4,481
2021-06-28 $32.29 $32.35 $32.28 $32.35 $32.03 1,181
2021-06-25 $32.48 $32.51 $32.39 $32.51 $32.19 685
2021-06-24 $32.74 $32.88 $32.74 $32.88 $32.07 1,283
2021-06-23 $32.65 $32.65 $32.53 $32.53 $31.73 4,136
2021-06-22 $32.55 $32.75 $32.50 $32.69 $31.89 6,196
2021-06-21 $32.44 $32.65 $32.44 $32.65 $31.85 1,641
2021-06-18 $32.26 $32.32 $32.20 $32.20 $31.41 3,703
2021-06-17 $32.84 $32.84 $32.66 $32.75 $31.95 3,871
2021-06-16 $33.36 $33.36 $33.06 $33.07 $32.26 882
2021-06-15 $33.16 $33.21 $33.16 $33.21 $32.40 1,835
2021-06-14 $33.17 $33.25 $33.14 $33.24 $32.43 6,124
2021-06-11 $33.21 $33.21 $33.11 $33.21 $32.39 9,531
2021-06-10 $33.13 $33.34 $33.13 $33.23 $32.42 6,457
2021-06-09 $33.26 $33.26 $33.15 $33.16 $32.35 1,152
2021-06-08 $33.26 $33.32 $33.26 $33.28 $32.46 9,390
2021-06-07 $33.27 $33.36 $33.26 $33.35 $32.54 3,691
2021-06-04 $33.14 $33.25 $33.14 $33.23 $32.42 5,323
2021-06-03 $32.85 $32.85 $32.77 $32.85 $32.05 20,556
2021-06-02 $33.04 $33.10 $32.98 $33.10 $32.29 4,398
2021-06-01 $33.02 $33.10 $32.86 $32.94 $32.13 7,067
2021-05-28 $32.90 $32.97 $32.85 $32.89 $32.09 5,217
2021-05-27 $32.69 $32.81 $32.54 $32.77 $31.97 10,621
2021-05-26 $32.60 $32.75 $32.56 $32.67 $31.87 3,946
2021-05-25 $32.68 $32.74 $32.64 $32.64 $31.84 2,348
2021-05-24 $32.72 $32.73 $32.60 $32.61 $31.81 4,248
2021-05-21 $32.40 $32.48 $32.31 $32.42 $31.63 7,324
2021-05-20 $32.19 $32.55 $32.19 $32.46 $31.67 2,660
2021-05-19 $31.86 $32.01 $31.82 $32.01 $31.23 6,350
2021-05-18 $32.55 $32.58 $32.42 $32.44 $31.65 10,989
2021-05-17 $32.16 $32.17 $32.04 $32.16 $31.37 1,661
2021-05-14 $32.17 $32.33 $32.17 $32.28 $31.49 2,775
2021-05-13 $31.81 $31.95 $31.81 $31.95 $31.17 386
2021-05-12 $31.88 $31.90 $31.60 $31.60 $30.82 1,804
2021-05-11 $32.30 $32.44 $32.27 $32.39 $31.60 4,051
2021-05-10 $32.85 $32.96 $32.75 $32.75 $31.95 1,837
2021-05-07 $32.66 $32.87 $32.66 $32.86 $32.05 5,900
2021-05-06 $32.26 $32.45 $32.26 $32.45 $31.65 3,701
2021-05-05 $32.15 $32.22 $32.10 $32.20 $31.41 5,518
2021-05-04 $31.55 $31.69 $31.55 $31.64 $30.86 3,429
2021-05-03 $32.05 $32.16 $32.05 $32.16 $31.38 3,449
2021-04-30 $31.96 $31.96 $31.81 $31.81 $31.04 828
2021-04-29 $32.03 $32.20 $32.03 $32.20 $31.41 3,222
2021-04-28 $32.20 $32.25 $32.16 $32.25 $31.46 1,979
2021-04-27 $32.14 $32.25 $32.14 $32.21 $31.42 6,582
2021-04-26 $32.41 $32.43 $32.32 $32.38 $31.58 7,155
2021-04-23 $32.30 $32.37 $32.16 $32.37 $31.58 3,334
2021-04-22 $32.09 $32.18 $31.92 $32.02 $31.24 20,382
2021-04-21 $32.14 $32.21 $31.99 $32.14 $31.36 16,155
2021-04-20 $31.86 $31.97 $31.85 $31.97 $31.19 3,751
2021-04-19 $32.46 $32.47 $32.31 $32.39 $31.60 11,319
2021-04-16 $32.33 $32.45 $32.33 $32.38 $31.59 7,116
2021-04-15 $32.15 $32.24 $32.15 $32.24 $31.45 8,348
2021-04-14 $31.97 $32.03 $31.92 $31.97 $31.19 5,920
2021-04-13 $31.80 $32.00 $31.80 $32.00 $31.22 1,765
2021-04-12 $31.72 $31.73 $31.72 $31.73 $30.96 358
2021-04-09 $31.74 $31.87 $31.74 $31.87 $31.09 563
2021-04-08 $31.68 $31.85 $31.67 $31.76 $30.99 1,631
2021-04-07 $31.66 $31.72 $31.63 $31.63 $30.85 554
2021-04-06 $31.42 $31.48 $31.37 $31.43 $30.66 1,080
2021-04-05 $31.52 $31.73 $31.52 $31.73 $30.95 871
2021-04-01 $31.10 $31.40 $31.10 $31.40 $30.63 2,009
2021-03-31 $31.02 $31.12 $31.02 $31.09 $30.33 909
2021-03-30 $31.20 $31.20 $31.20 $31.20 $30.44 315
2021-03-29 $31.18 $31.29 $31.17 $31.20 $30.43 4,615
2021-03-26 $31.28 $31.36 $31.22 $31.36 $30.60 1,773
2021-03-25 $30.72 $31.03 $30.70 $31.02 $30.26 8,169
2021-03-24 $30.85 $30.87 $30.67 $30.72 $29.96 1,609
2021-03-23 $31.11 $31.11 $30.87 $30.87 $30.11 1,836
2021-03-22 $31.28 $31.31 $31.28 $31.31 $30.54 441
2021-03-19 $31.26 $31.33 $31.24 $31.24 $30.48 701
2021-03-18 $31.33 $31.36 $31.12 $31.12 $30.28 2,825
2021-03-17 $31.14 $31.40 $31.05 $31.36 $30.51 8,962
2021-03-16 $31.22 $31.29 $31.21 $31.22 $30.38 108,264
2021-03-15 $31.04 $31.15 $31.04 $31.12 $30.28 64,896
2021-03-12 $30.91 $31.01 $30.91 $30.98 $30.14 7,826
2021-03-11 $30.93 $30.99 $30.93 $30.99 $30.15 4,478
2021-03-10 $30.59 $30.71 $30.59 $30.71 $29.88 2,866
2021-03-09 $30.59 $30.71 $30.54 $30.60 $29.77 5,276
2021-03-08 $30.22 $30.32 $30.16 $30.16 $29.34 1,164
2021-03-05 $30.21 $30.29 $29.99 $30.29 $29.47 2,554
2021-03-04 $30.37 $30.37 $29.93 $30.02 $29.21 3,676
2021-03-03 $30.39 $30.52 $30.33 $30.33 $29.50 5,510
2021-03-02 $30.42 $30.56 $30.36 $30.47 $29.64 3,428
2021-03-01 $30.35 $30.58 $30.35 $30.49 $29.66 2,201
2021-02-26 $30.08 $30.12 $30.01 $30.01 $29.19 3,428
2021-02-25 $30.95 $30.95 $30.36 $30.36 $29.53 1,372
2021-02-24 $30.75 $30.92 $30.75 $30.92 $30.08 1,032
2021-02-23 $30.82 $30.94 $30.78 $30.87 $30.04 2,133
2021-02-22 $30.88 $31.01 $30.87 $30.87 $30.03 4,183
2021-02-19 $31.03 $31.04 $31.03 $31.04 $30.20 1,000
2021-02-18 $30.75 $30.87 $30.75 $30.84 $30.00 1,422
2021-02-17 $30.96 $31.05 $30.96 $31.05 $30.21 654
2021-02-16 $31.31 $31.32 $31.23 $31.25 $30.40 3,172
2021-02-12 $31.11 $31.21 $31.11 $31.18 $30.34 2,289
2021-02-11 $31.17 $31.17 $31.09 $31.13 $30.28 3,628
2021-02-10 $30.91 $30.98 $30.86 $30.93 $30.09 50,454
2021-02-09 $30.97 $31.08 $30.97 $31.02 $30.18 1,068
2021-02-08 $30.89 $30.94 $30.89 $30.92 $30.08 1,985
2021-02-05 $30.64 $30.83 $30.59 $30.67 $29.84 7,492
2021-02-04 $30.52 $30.60 $30.52 $30.57 $29.74 3,980
2021-02-03 $30.58 $30.69 $30.58 $30.65 $29.81 4,524
2021-02-02 $30.50 $30.57 $30.43 $30.57 $29.74 9,390
2021-02-01 $30.22 $30.28 $30.13 $30.26 $29.44 2,237
2021-01-29 $30.14 $30.14 $29.88 $29.88 $29.07 1,801
2021-01-28 $30.51 $30.58 $30.47 $30.47 $29.64 15,956
2021-01-27 $30.39 $30.62 $30.14 $30.19 $29.37 17,194
2021-01-26 $31.09 $31.09 $30.84 $30.93 $30.09 30,479
2021-01-25 $30.76 $30.86 $30.60 $30.86 $30.02 2,165
2021-01-22 $30.89 $30.97 $30.87 $30.88 $30.04 3,295
2021-01-21 $30.98 $31.02 $30.81 $30.99 $30.15 4,185
2021-01-20 $30.70 $30.87 $30.70 $30.87 $30.03 8,212
2021-01-19 $30.42 $30.61 $30.42 $30.50 $29.67 1,064
2021-01-15 $30.40 $30.55 $30.40 $30.46 $29.63 26,941
2021-01-14 $31.04 $31.04 $30.96 $30.96 $30.12 1,522
2021-01-13 $30.77 $30.83 $30.75 $30.75 $29.91 1,455
2021-01-12 $30.71 $30.77 $30.61 $30.74 $29.91 3,525
2021-01-11 $30.66 $30.79 $30.66 $30.67 $29.84 4,141
2021-01-08 $30.83 $31.11 $30.83 $31.04 $30.19 1,515
2021-01-07 $30.66 $30.77 $30.61 $30.69 $29.86 34,299
2021-01-06 $30.45 $30.86 $30.45 $30.82 $29.98 7,102
2021-01-05 $30.33 $30.56 $30.33 $30.50 $29.68 8,340
2021-01-04 $30.18 $30.29 $30.15 $30.15 $29.33 1,995
2020-12-31 $30.26 $30.30 $30.07 $30.07 $29.26 1,995
2020-12-30 $30.37 $30.47 $30.22 $30.22 $29.40 1,887
2020-12-29 $30.28 $30.36 $30.15 $30.17 $29.35 2,010
2020-12-28 $30.04 $30.04 $29.92 $29.92 $29.10 813
2020-12-24 $29.78 $29.78 $29.67 $29.67 $28.86 410
2020-12-23 $29.78 $29.79 $29.62 $29.64 $28.83 2,388
2020-12-22 $29.41 $29.42 $29.40 $29.42 $28.62 4,520
2020-12-21 $29.35 $29.52 $29.20 $29.52 $28.72 7,009
2020-12-18 $29.92 $29.93 $29.81 $29.81 $29.00 4,095
2020-12-17 $29.93 $30.12 $29.93 $30.03 $29.07 5,536
2020-12-16 $29.84 $29.88 $29.68 $29.88 $28.91 2,131
2020-12-15 $29.78 $29.86 $29.72 $29.80 $28.84 3,416
2020-12-14 $29.51 $29.71 $29.46 $29.64 $28.69 28,751
2020-12-11 $29.39 $29.46 $29.16 $29.40 $28.45 5,644
2020-12-10 $29.30 $29.48 $29.30 $29.48 $28.53 1,768
2020-12-09 $29.47 $29.47 $29.36 $29.36 $28.42 864
2020-12-08 $29.18 $29.35 $29.18 $29.35 $28.40 9,409
2020-12-07 $29.23 $29.25 $29.15 $29.15 $28.21 471
2020-12-04 $29.40 $29.48 $29.38 $29.38 $28.43 1,016
2020-12-03 $29.36 $29.43 $29.24 $29.30 $28.35 1,879
2020-12-02 $29.17 $29.19 $29.07 $29.19 $28.25 1,728
2020-12-01 $29.21 $29.23 $29.11 $29.23 $28.29 451
2020-11-30 $29.10 $29.17 $28.76 $28.76 $27.83 5,463
2020-11-27 $29.27 $29.27 $29.27 $29.27 $28.32 209
2020-11-25 $29.07 $29.25 $29.07 $29.14 $28.20 3,079
2020-11-24 $29.18 $29.31 $29.11 $29.25 $28.31 6,255
2020-11-23 $29.10 $29.10 $28.99 $28.99 $28.05 15,891
2020-11-20 $28.91 $29.03 $28.91 $29.03 $28.10 2,167
2020-11-19 $28.61 $28.90 $28.61 $28.90 $27.97 1,226
2020-11-18 $28.97 $28.97 $28.70 $28.70 $27.78 1,333
2020-11-17 $28.93 $28.95 $28.68 $28.76 $27.84 5,763
2020-11-16 $28.79 $28.85 $28.77 $28.84 $27.91 2,876
2020-11-13 $28.53 $28.55 $28.53 $28.55 $27.64 569
2020-11-12 $28.52 $28.52 $28.21 $28.21 $27.31 1,184
2020-11-11 $28.54 $28.55 $28.53 $28.55 $27.63 795
2020-11-10 $28.44 $28.57 $28.39 $28.46 $27.54 1,957
2020-11-09 $29.05 $29.05 $28.47 $28.49 $27.57 1,247
2020-11-06 $28.06 $28.06 $27.98 $27.98 $27.08 3,451
2020-11-05 $27.59 $27.81 $27.59 $27.81 $26.92 465
2020-11-04 $26.94 $27.32 $26.94 $27.19 $26.31 2,742
2020-11-03 $26.91 $27.10 $26.91 $27.10 $26.23 6,090
2020-11-02 $26.40 $26.45 $26.34 $26.40 $25.55 2,014
2020-10-30 $26.09 $26.25 $26.00 $26.11 $25.27 2,423
2020-10-29 $26.09 $26.33 $26.09 $26.32 $25.47 3,714
2020-10-28 $26.38 $26.38 $26.22 $26.22 $25.38 963
2020-10-27 $26.87 $26.89 $26.83 $26.89 $26.02 700
2020-10-26 $27.23 $27.26 $26.89 $26.98 $26.12 2,023
2020-10-23 $27.40 $27.43 $27.39 $27.43 $26.55 1,428
2020-10-22 $27.27 $27.33 $27.19 $27.33 $26.45 1,348
2020-10-21 $27.29 $27.49 $27.29 $27.39 $26.51 2,411
2020-10-20 $27.48 $27.48 $27.31 $27.34 $26.46 8,705
2020-10-19 $27.41 $27.41 $27.07 $27.31 $26.43 22,166
2020-10-16 $27.25 $27.44 $27.25 $27.36 $26.48 22,059
2020-10-15 $27.00 $27.20 $27.00 $27.20 $26.33 3,176
2020-10-14 $27.56 $27.56 $27.46 $27.50 $26.61 1,520
2020-10-13 $27.48 $27.54 $27.48 $27.49 $26.60 3,273
2020-10-12 $27.76 $27.76 $27.76 $27.76 $26.87 226
2020-10-09 $27.56 $27.58 $27.56 $27.57 $26.69 471
2020-10-08 $27.49 $27.50 $27.38 $27.49 $26.61 2,087
2020-10-07 $27.25 $27.35 $27.25 $27.35 $26.47 1,127
2020-10-06 $27.31 $27.34 $27.15 $27.15 $26.28 714
2020-10-05 $27.41 $27.41 $27.36 $27.39 $26.51 1,970
2020-10-02 $27.11 $27.11 $27.04 $27.04 $26.17 997
2020-10-01 $27.14 $27.17 $27.01 $27.12 $26.25 6,501
2020-09-30 $27.14 $27.14 $26.86 $26.99 $26.12 3,122
2020-09-29 $27.14 $27.14 $27.02 $27.13 $26.26 813
2020-09-28 $27.16 $27.20 $27.02 $27.13 $26.26 5,600
2020-09-25 $26.47 $26.70 $26.47 $26.70 $25.84 841
2020-09-24 $26.43 $26.68 $26.39 $26.60 $25.74 2,410
2020-09-23 $26.92 $26.92 $26.61 $26.61 $25.75 1,656
2020-09-22 $26.60 $26.75 $26.56 $26.75 $25.89 4,074
2020-09-21 $26.70 $26.82 $26.57 $26.82 $25.95 2,146
2020-09-18 $27.50 $27.54 $27.32 $27.42 $26.53 4,564
2020-09-17 $27.89 $27.91 $27.89 $27.91 $26.60 363
2020-09-16 $27.91 $27.96 $27.86 $27.86 $26.55 3,448
2020-09-15 $27.94 $27.94 $27.82 $27.82 $26.52 2,267
2020-09-14 $27.77 $27.77 $27.71 $27.71 $26.41 440
2020-09-11 $27.53 $27.58 $27.36 $27.51 $26.21 16,408
2020-09-10 $27.28 $27.28 $27.28 $27.28 $25.99 211
2020-09-09 $27.49 $27.67 $27.49 $27.61 $26.31 1,470
2020-09-08 $27.09 $27.20 $27.09 $27.11 $25.83 422
2020-09-04 $27.10 $27.53 $27.10 $27.45 $26.16 3,084
2020-09-03 $27.52 $27.61 $27.34 $27.34 $26.05 7,724
2020-09-02 $27.85 $28.00 $27.85 $28.00 $26.69 2,671
2020-09-01 $27.66 $27.66 $27.54 $27.62 $26.32 3,956
2020-08-31 $27.70 $27.77 $27.65 $27.69 $26.38 4,077
2020-08-28 $27.72 $27.76 $27.72 $27.76 $26.45 541
2020-08-27 $27.66 $27.66 $27.56 $27.61 $26.32 9,426
2020-08-26 $27.60 $27.91 $27.60 $27.82 $26.51 1,884
2020-08-25 $27.62 $27.70 $27.62 $27.70 $26.40 4,514
2020-08-24 $27.58 $27.67 $27.56 $27.62 $26.32 4,625
2020-08-21 $27.22 $27.32 $27.22 $27.32 $26.04 510
2020-08-20 $27.43 $27.43 $27.43 $27.43 $26.14 69
2020-08-19 $27.64 $27.64 $27.43 $27.43 $26.14 1,011
2020-08-18 $27.57 $27.64 $27.55 $27.61 $26.31 4,041
2020-08-17 $27.60 $27.60 $27.52 $27.58 $26.28 3,283
2020-08-14 $27.36 $27.42 $27.32 $27.32 $26.03 819
2020-08-13 $27.68 $27.68 $27.48 $27.48 $26.19 1,436
2020-08-12 $27.56 $27.75 $27.56 $27.63 $26.33 2,591
2020-08-11 $27.37 $27.37 $27.11 $27.11 $25.84 457
2020-08-10 $26.97 $27.02 $26.91 $27.00 $25.73 6,064
2020-08-07 $26.81 $26.88 $26.81 $26.88 $25.62 1,055
2020-08-06 $26.83 $27.00 $26.83 $26.98 $25.71 382
2020-08-05 $27.03 $27.03 $26.89 $26.89 $25.62 1,074
2020-08-04 $26.72 $26.72 $26.54 $26.63 $25.38 3,645
2020-08-03 $26.38 $26.47 $26.38 $26.47 $25.23 1,444
2020-07-31 $25.98 $26.03 $25.98 $26.03 $24.81 627
2020-07-30 $26.29 $26.55 $26.26 $26.55 $25.30 3,301
2020-07-29 $26.78 $26.81 $26.77 $26.81 $25.55 2,058
2020-07-28 $26.62 $26.63 $26.53 $26.53 $25.29 1,633
2020-07-27 $26.65 $26.69 $26.62 $26.69 $25.44 3,640
2020-07-24 $26.23 $26.35 $26.23 $26.33 $25.09 807
2020-07-23 $26.55 $26.66 $26.33 $26.35 $25.11 14,214
2020-07-22 $26.59 $26.61 $26.55 $26.61 $25.36 698
2020-07-21 $26.54 $26.54 $26.45 $26.45 $25.20 3,169
2020-07-20 $26.33 $26.40 $26.33 $26.40 $25.16 557
2020-07-17 $26.14 $26.30 $26.14 $26.28 $25.05 45,164
2020-07-16 $26.27 $26.29 $26.06 $26.13 $24.90 17,054
2020-07-15 $26.38 $26.41 $26.16 $26.28 $25.04 10,671
2020-07-14 $25.90 $25.93 $25.81 $25.93 $24.71 4,513
2020-07-13 $26.00 $26.00 $25.55 $25.55 $24.35 2,817
2020-07-10 $25.51 $25.70 $25.51 $25.68 $24.47 853
2020-07-09 $25.66 $25.69 $25.33 $25.42 $24.23 3,052
2020-07-08 $25.60 $25.90 $25.60 $25.73 $24.52 7,907
2020-07-07 $25.73 $25.78 $25.54 $25.54 $24.34 3,979
2020-07-06 $25.81 $25.93 $25.81 $25.89 $24.67 1,200
2020-07-02 $25.66 $25.66 $25.56 $25.56 $24.35 731
2020-07-01 $25.27 $25.41 $25.27 $25.36 $24.17 4,310
2020-06-30 $25.18 $25.30 $25.17 $25.30 $24.11 817
2020-06-29 $25.19 $25.23 $25.13 $25.15 $23.97 11,658
2020-06-26 $25.08 $25.08 $24.93 $25.02 $23.84 842
2020-06-25 $25.14 $25.44 $25.14 $25.44 $24.10 91,871
2020-06-24 $25.19 $25.34 $25.14 $25.22 $23.89 1,875
2020-06-23 $26.00 $26.02 $25.82 $25.82 $24.45 8,803
2020-06-22 $25.61 $25.76 $25.55 $25.70 $24.35 2,983
2020-06-19 $25.51 $25.57 $25.48 $25.48 $24.14 1,374
2020-06-18 $25.65 $25.72 $25.63 $25.63 $24.27 840
2020-06-17 $25.86 $25.86 $25.75 $25.75 $24.39 652
2020-06-16 $25.76 $25.78 $25.55 $25.70 $24.35 2,605
2020-06-15 $24.94 $25.48 $24.94 $25.36 $24.02 10,377
2020-06-12 $25.47 $25.47 $25.11 $25.25 $23.92 1,176
2020-06-11 $25.50 $25.56 $24.80 $24.82 $23.51 2,611
2020-06-10 $26.29 $26.46 $26.26 $26.31 $24.92 876
2020-06-09 $26.29 $26.38 $26.29 $26.38 $24.99 1,991
2020-06-08 $26.49 $26.75 $26.47 $26.75 $25.34 1,385
2020-06-05 $26.51 $26.67 $26.43 $26.43 $25.04 1,990
2020-06-04 $26.12 $26.15 $26.05 $26.05 $24.68 1,532
2020-06-03 $26.09 $26.23 $26.04 $26.23 $24.85 9,805
2020-06-02 $25.57 $25.64 $25.56 $25.64 $24.29 3,749
2020-06-01 $25.02 $25.32 $25.02 $25.32 $23.99 18,993
2020-05-29 $24.66 $24.82 $24.59 $24.81 $23.50 4,250
2020-05-28 $24.96 $25.09 $24.84 $24.84 $23.53 1,302
2020-05-27 $24.44 $24.58 $24.36 $24.58 $23.29 10,534
2020-05-26 $24.45 $24.52 $24.39 $24.39 $23.10 2,123
2020-05-22 $23.49 $23.56 $23.48 $23.56 $22.32 3,316
2020-05-21 $23.61 $23.66 $23.61 $23.63 $22.38 4,579
2020-05-20 $23.78 $23.92 $23.68 $23.84 $22.58 3,839
2020-05-19 $23.58 $23.67 $23.42 $23.42 $22.18 20,690
2020-05-18 $23.26 $23.69 $23.26 $23.69 $22.45 8,888
2020-05-15 $22.66 $22.74 $22.66 $22.74 $21.54 1,354
2020-05-14 $22.49 $22.76 $22.36 $22.76 $21.56 5,584
2020-05-13 $23.17 $23.17 $22.89 $22.97 $21.76 24,084
2020-05-12 $23.56 $23.58 $23.24 $23.24 $22.02 7,412
2020-05-11 $23.41 $23.58 $23.41 $23.53 $22.29 1,874
2020-05-08 $23.51 $23.51 $23.44 $23.51 $22.27 1,185
2020-05-07 $23.11 $23.18 $23.04 $23.09 $21.87 6,722
2020-05-06 $23.03 $23.05 $22.70 $22.70 $21.50 26,990
2020-05-05 $22.96 $23.09 $22.89 $22.89 $21.68 19,845
2020-05-04 $22.70 $22.85 $22.62 $22.85 $21.65 53,052
2020-05-01 $23.03 $23.03 $22.77 $22.85 $21.65 23,504
2020-04-30 $23.54 $23.69 $23.44 $23.45 $22.21 1,049
2020-04-29 $23.59 $23.92 $23.59 $23.86 $22.60 221,239
2020-04-28 $23.37 $23.37 $23.10 $23.18 $21.96 7,445
2020-04-27 $22.90 $23.01 $22.90 $22.95 $21.74 656
2020-04-24 $22.44 $22.65 $22.44 $22.65 $21.46 3,665
2020-04-23 $22.62 $22.71 $22.29 $22.41 $21.23 8,768
2020-04-22 $22.37 $22.42 $22.26 $22.38 $21.20 4,620
2020-04-21 $22.16 $22.25 $21.96 $22.01 $20.85 9,095
2020-04-20 $22.59 $22.76 $22.45 $22.45 $21.26 4,408
2020-04-17 $22.64 $22.78 $22.63 $22.75 $21.55 23,718
2020-04-16 $22.18 $22.31 $22.01 $22.10 $20.94 87,420
2020-04-15 $22.33 $22.50 $22.23 $22.23 $21.05 2,500
2020-04-14 $22.89 $23.07 $22.89 $23.03 $21.81 6,104
2020-04-13 $22.56 $22.65 $22.56 $22.59 $21.40 1,219
2020-04-09 $22.82 $22.94 $22.59 $22.91 $21.70 54,638
2020-04-08 $22.06 $22.32 $22.06 $22.30 $21.12 6,719
2020-04-07 $22.48 $22.48 $22.05 $22.13 $20.96 8,561
2020-04-06 $21.60 $21.77 $21.48 $21.75 $20.60 3,803
2020-04-03 $20.72 $20.83 $20.52 $20.69 $19.60 7,294
2020-04-02 $20.85 $21.14 $20.83 $21.14 $20.03 19,159
2020-04-01 $21.13 $21.35 $20.85 $20.88 $19.78 8,255
2020-03-31 $21.60 $21.92 $21.60 $21.63 $20.49 8,844
2020-03-30 $21.60 $21.85 $21.50 $21.73 $20.58 14,708
2020-03-27 $21.26 $21.74 $21.13 $21.52 $20.39 20,984
2020-03-26 $21.09 $21.94 $21.09 $21.91 $20.76 15,223
2020-03-25 $20.47 $21.20 $20.20 $20.93 $19.82 10,126
2020-03-24 $20.11 $20.67 $19.49 $20.31 $19.24 46,247
2020-03-23 $19.26 $19.26 $18.58 $18.80 $17.81 32,111
2020-03-20 $20.08 $20.08 $19.00 $19.00 $18.00 10,373
2020-03-19 $18.98 $19.86 $18.98 $19.86 $18.73 23,881
2020-03-18 $19.19 $19.82 $18.87 $19.31 $18.21 27,011
2020-03-17 $19.97 $20.44 $19.76 $20.41 $19.25 68,110
2020-03-16 $19.52 $20.26 $19.40 $19.62 $18.51 30,312
2020-03-13 $22.03 $22.33 $21.06 $22.33 $21.06 47,066
2020-03-12 $21.62 $21.64 $20.78 $21.14 $19.94 36,634
2020-03-11 $24.05 $24.05 $23.46 $23.56 $22.22 22,477
2020-03-10 $24.88 $24.88 $24.08 $24.72 $23.32 311,276
2020-03-09 $24.22 $27.01 $24.08 $24.11 $22.74 26,898
2020-03-06 $25.93 $26.04 $25.80 $26.01 $24.53 186,882
2020-03-05 $26.56 $26.56 $26.24 $26.32 $24.83 5,870
2020-03-04 $26.52 $26.90 $26.52 $26.90 $25.37 10,889
2020-03-03 $26.42 $26.53 $26.16 $26.16 $24.67 65,939
2020-03-02 $25.74 $26.05 $25.61 $26.05 $24.57 6,727
2020-02-28 $25.43 $25.71 $25.35 $25.71 $24.25 9,856
2020-02-27 $26.32 $26.63 $26.02 $26.05 $24.57 43,039
2020-02-26 $26.84 $26.97 $26.74 $26.81 $25.29 5,355
2020-02-25 $27.26 $27.26 $26.78 $26.79 $25.27 19,769
2020-02-24 $27.50 $27.50 $27.31 $27.31 $25.76 7,042
2020-02-21 $28.35 $28.35 $28.28 $28.29 $26.68 3,933
2020-02-20 $28.28 $28.39 $28.28 $28.39 $26.77 1,591
2020-02-19 $28.63 $28.64 $28.61 $28.61 $26.99 7,414
2020-02-18 $28.55 $28.55 $28.51 $28.51 $26.89 3,919
2020-02-14 $28.66 $28.68 $28.63 $28.67 $27.04 1,161
2020-02-13 $28.71 $28.71 $28.64 $28.64 $27.01 1,018
2020-02-12 $28.82 $28.82 $28.78 $28.81 $27.17 1,243
2020-02-11 $28.79 $28.79 $28.72 $28.72 $27.09 1,676
2020-02-10 $28.55 $28.55 $28.55 $28.55 $26.92 490
2020-02-07 $28.53 $28.53 $28.45 $28.46 $26.84 850
2020-02-06 $28.71 $28.73 $28.71 $28.73 $27.09 757
2020-02-05 $28.69 $28.70 $28.69 $28.70 $27.07 839
2020-02-04 $28.48 $28.52 $28.39 $28.42 $26.81 34,823
2020-02-03 $28.21 $28.24 $28.11 $28.21 $26.60 10,586
2020-01-31 $28.28 $28.28 $28.12 $28.16 $26.56 4,353
2020-01-30 $28.36 $28.49 $28.36 $28.49 $26.87 3,301
2020-01-29 $28.61 $28.61 $28.55 $28.55 $26.93 304
2020-01-28 $28.50 $28.58 $28.50 $28.58 $26.96 2,953
2020-01-27 $28.40 $28.46 $28.38 $28.38 $26.77 8,150
2020-01-24 $28.99 $29.05 $28.88 $28.92 $27.28 2,471
2020-01-23 $28.82 $29.00 $28.82 $28.99 $27.34 4,776
2020-01-22 $29.08 $29.08 $29.05 $29.05 $27.40 1,498
2020-01-21 $29.08 $29.09 $28.98 $28.98 $27.34 3,637
2020-01-17 $29.13 $29.15 $29.05 $29.14 $27.48 3,620
2020-01-16 $28.99 $29.08 $28.95 $29.08 $27.42 3,538
2020-01-15 $28.94 $28.99 $28.87 $28.91 $27.26 4,614
2020-01-14 $28.88 $28.92 $28.88 $28.90 $27.26 967
2020-01-13 $28.71 $28.86 $28.71 $28.82 $27.18 11,843
2020-01-10 $28.77 $28.77 $28.64 $28.65 $27.02 2,296
2020-01-09 $28.67 $28.73 $28.63 $28.70 $27.07 34,965
2020-01-08 $28.60 $28.93 $28.60 $28.69 $27.06 6,675
2020-01-07 $28.69 $28.69 $28.64 $28.65 $27.02 22,223
2020-01-06 $28.65 $28.75 $28.64 $28.71 $27.08 57,876
2020-01-03 $28.71 $28.76 $28.61 $28.62 $26.99 4,873
2020-01-02 $28.87 $28.93 $28.86 $28.93 $27.29 3,298
2019-12-31 $28.69 $28.74 $28.60 $28.74 $27.11 10,015
2019-12-30 $28.83 $28.83 $28.67 $28.67 $27.04 4,601
2019-12-27 $28.90 $28.91 $28.85 $28.88 $27.24 5,313
2019-12-26 $28.75 $28.78 $28.75 $28.75 $27.12 1,184
2019-12-24 $28.58 $28.65 $28.58 $28.63 $27.00 4,857
2019-12-23 $28.67 $28.67 $28.61 $28.64 $27.02 2,400
2019-12-20 $28.63 $28.70 $28.59 $28.60 $26.98 5,087
2019-12-19 $28.70 $28.87 $28.70 $28.81 $26.95 2,939
2019-12-18 $28.81 $28.87 $28.80 $28.80 $26.94 3,434
2019-12-17 $28.93 $28.99 $28.86 $28.86 $27.00 12,706
2019-12-16 $29.03 $29.04 $28.98 $29.04 $27.16 1,112
2019-12-13 $28.69 $28.79 $28.67 $28.78 $26.92 6,218
2019-12-12 $28.47 $28.59 $28.37 $28.53 $26.69 6,059
2019-12-11 $28.35 $28.52 $28.35 $28.46 $26.63 5,642
2019-12-10 $28.32 $28.39 $28.32 $28.34 $26.51 2,857
2019-12-09 $28.47 $28.47 $28.34 $28.38 $26.55 6,556
2019-12-06 $28.42 $28.48 $28.41 $28.46 $26.62 3,625
2019-12-05 $28.22 $28.25 $28.20 $28.25 $26.43 13,020
2019-12-04 $28.17 $28.25 $28.15 $28.22 $26.40 6,548
2019-12-03 $27.94 $27.99 $27.90 $27.99 $26.18 6,168
2019-12-02 $28.03 $28.10 $28.03 $28.08 $26.26 18,988
2019-11-29 $28.19 $28.23 $28.11 $28.20 $26.38 2,989
2019-11-27 $28.43 $28.52 $28.38 $28.47 $26.63 7,602
2019-11-26 $28.30 $28.38 $28.30 $28.37 $26.54 3,827
2019-11-25 $28.28 $28.33 $28.10 $28.25 $26.43 8,489
2019-11-22 $28.09 $28.09 $27.90 $28.05 $26.24 7,143
2019-11-21 $27.99 $28.04 $27.96 $28.00 $26.19 11,570
2019-11-20 $28.18 $28.22 $28.05 $28.13 $26.31 6,458
2019-11-19 $28.36 $28.36 $28.10 $28.21 $26.39 16,802
2019-11-18 $28.28 $28.33 $28.26 $28.29 $26.47 2,161
2019-11-15 $28.21 $28.37 $28.18 $28.27 $26.45 6,526
2019-11-14 $28.05 $28.05 $27.96 $28.01 $26.20 4,108
2019-11-13 $28.03 $28.10 $27.97 $28.05 $26.24 5,522
2019-11-12 $28.17 $28.17 $28.13 $28.13 $26.32 1,054
2019-11-11 $28.12 $28.20 $28.09 $28.15 $26.33 14,136
2019-11-08 $28.14 $28.15 $28.07 $28.15 $26.33 8,973
2019-11-07 $28.26 $28.29 $28.26 $28.27 $26.44 3,723
2019-11-06 $28.15 $28.20 $28.07 $28.16 $26.34 46,835
2019-11-05 $28.15 $28.17 $28.12 $28.16 $26.35 5,958
2019-11-04 $28.22 $28.24 $28.20 $28.21 $26.39 1,532
2019-11-01 $28.11 $28.15 $28.11 $28.15 $26.34 1,176
2019-10-31 $27.81 $27.89 $27.81 $27.89 $26.09 2,694
2019-10-30 $27.81 $27.97 $27.79 $27.97 $26.16 3,739
2019-10-29 $27.83 $27.89 $27.83 $27.84 $26.04 1,716
2019-10-28 $27.81 $27.93 $27.81 $27.90 $26.10 3,100
2019-10-25 $27.75 $27.80 $27.75 $27.80 $26.01 1,048
2019-10-24 $27.81 $27.81 $27.68 $27.73 $25.94 5,384
2019-10-23 $27.67 $27.74 $27.57 $27.73 $25.94 8,611
2019-10-22 $27.78 $27.80 $27.68 $27.69 $25.91 3,983
2019-10-21 $27.70 $27.78 $27.70 $27.77 $25.97 1,813
2019-10-18 $27.53 $27.62 $27.52 $27.60 $25.82 3,582
2019-10-17 $27.64 $27.65 $27.53 $27.60 $25.82 3,810
2019-10-16 $27.46 $27.57 $27.46 $27.54 $25.76 22,415
2019-10-15 $27.47 $27.56 $27.47 $27.50 $25.73 34,225
2019-10-14 $27.09 $27.22 $27.09 $27.19 $25.44 1,233
2019-10-11 $27.34 $27.37 $27.32 $27.33 $25.56 2,666
2019-10-10 $26.75 $26.87 $26.75 $26.84 $25.11 8,599
2019-10-09 $26.69 $26.75 $26.69 $26.73 $25.01 14,127
2019-10-08 $26.58 $26.63 $26.54 $26.54 $24.83 7,228
2019-10-07 $26.82 $26.91 $26.80 $26.82 $25.09 3,156
2019-10-04 $26.68 $26.86 $26.67 $26.86 $25.13 15,370
2019-10-03 $26.45 $26.61 $26.45 $26.61 $24.89 9,480
2019-10-02 $26.61 $26.61 $26.42 $26.46 $24.75 4,125
2019-10-01 $27.03 $27.03 $26.83 $26.89 $25.15 14,095
2019-09-30 $26.97 $27.08 $26.97 $27.03 $25.29 88,733
2019-09-27 $26.97 $27.00 $26.89 $26.95 $25.21 5,531
2019-09-26 $27.06 $27.13 $27.04 $27.07 $25.32 19,779
2019-09-25 $26.94 $27.00 $26.85 $26.98 $25.24 211,419
2019-09-24 $27.05 $27.05 $26.98 $27.01 $25.26 11,890
2019-09-23 $27.02 $27.07 $27.00 $27.03 $25.28 11,491
2019-09-20 $27.16 $27.16 $27.06 $27.06 $25.32 3,095
2019-09-19 $27.60 $27.66 $27.57 $27.58 $25.40 6,260
2019-09-18 $27.46 $27.50 $27.46 $27.48 $25.30 4,003
2019-09-17 $27.30 $27.53 $27.30 $27.51 $25.33 33,923
2019-09-16 $27.46 $27.46 $27.35 $27.35 $25.18 2,355
2019-09-13 $27.53 $27.63 $27.52 $27.56 $25.38 16,180
2019-09-12 $27.31 $27.44 $27.31 $27.42 $25.25 16,733
2019-09-11 $27.24 $27.28 $27.22 $27.28 $25.12 5,998
2019-09-10 $27.02 $27.13 $27.02 $27.09 $24.95 1,230
2019-09-09 $27.19 $27.19 $27.11 $27.14 $24.99 12,339
2019-09-06 $27.15 $27.16 $27.12 $27.12 $24.97 6,479
2019-09-05 $27.14 $27.16 $27.08 $27.10 $24.96 2,480
2019-09-04 $26.94 $26.97 $26.93 $26.97 $24.83 4,568
2019-09-03 $26.60 $26.64 $26.59 $26.64 $24.53 5,028
2019-08-30 $26.77 $26.77 $26.64 $26.75 $24.63 7,016
2019-08-29 $26.60 $26.64 $26.48 $26.60 $24.49 2,597
2019-08-28 $26.43 $26.45 $26.41 $26.41 $24.32 771
2019-08-27 $26.48 $26.52 $26.43 $26.44 $24.35 3,787
2019-08-26 $26.40 $26.40 $26.31 $26.38 $24.29 1,923
2019-08-23 $26.55 $26.55 $26.25 $26.25 $24.17 1,627
2019-08-22 $26.49 $26.58 $26.41 $26.51 $24.42 4,204
2019-08-21 $26.59 $26.64 $26.51 $26.58 $24.47 5,582
2019-08-20 $26.40 $26.49 $26.33 $26.40 $24.31 12,683
2019-08-19 $26.49 $26.56 $26.43 $26.50 $24.40 860
2019-08-16 $26.34 $26.34 $26.31 $26.34 $24.26 2,059
2019-08-15 $25.97 $26.05 $25.97 $26.04 $23.98 1,579
2019-08-14 $26.18 $26.18 $25.91 $25.95 $23.90 25,056
2019-08-13 $26.42 $26.63 $26.42 $26.57 $24.46 20,141
2019-08-12 $26.49 $26.55 $26.34 $26.40 $24.31 17,278
2019-08-09 $26.67 $26.72 $26.64 $26.65 $24.54 2,411
2019-08-08 $26.71 $26.87 $26.69 $26.81 $24.69 7,011
2019-08-07 $26.29 $26.57 $26.29 $26.48 $24.38 28,566
2019-08-06 $26.46 $26.46 $26.24 $26.38 $24.29 437,823
2019-08-05 $26.42 $26.43 $26.23 $26.35 $24.26 5,047
2019-08-02 $26.83 $26.90 $26.82 $26.89 $24.76 15,666
2019-08-01 $27.19 $27.28 $26.91 $26.96 $24.83 14,227
2019-07-31 $27.32 $27.32 $27.07 $27.07 $24.93 1,859
2019-07-30 $27.36 $27.36 $27.24 $27.27 $25.11 1,104
2019-07-29 $27.55 $27.55 $27.52 $27.54 $25.36 873
2019-07-26 $27.59 $27.61 $27.51 $27.57 $25.38 22,533
2019-07-25 $27.67 $27.67 $27.48 $27.51 $25.33 4,184
2019-07-24 $27.67 $27.74 $27.67 $27.74 $25.54 2,100
2019-07-23 $27.67 $27.71 $27.67 $27.70 $25.51 2,213
2019-07-22 $27.56 $27.60 $27.56 $27.60 $25.41 1,584
2019-07-19 $27.68 $27.68 $27.63 $27.63 $25.44 2,598
2019-07-18 $27.49 $27.66 $27.47 $27.66 $25.47 965
2019-07-17 $27.69 $27.71 $27.61 $27.67 $25.48 5,186
2019-07-16 $27.71 $27.74 $27.62 $27.65 $25.46 3,821
2019-07-15 $27.78 $27.79 $27.77 $27.79 $25.59 1,212
2019-07-12 $27.75 $27.82 $27.71 $27.82 $25.62 6,669
2019-07-11 $27.71 $27.72 $27.62 $27.69 $25.50 12,103
2019-07-10 $27.73 $27.73 $27.60 $27.64 $25.45 6,020
2019-07-09 $27.51 $27.60 $27.51 $27.59 $25.41 10,628
2019-07-08 $27.69 $27.73 $27.65 $27.69 $25.50 3,882
2019-07-05 $27.80 $27.90 $27.79 $27.85 $25.65 1,851
2019-07-03 $28.06 $28.08 $28.06 $28.08 $25.86 1,935
2019-07-02 $27.82 $27.82 $27.79 $27.80 $25.60 663
2019-07-01 $27.78 $27.78 $27.61 $27.67 $25.48 19,994
2019-06-28 $27.56 $27.60 $27.53 $27.58 $25.40 99,626
2019-06-27 $27.77 $27.86 $27.77 $27.81 $25.30 8,871
2019-06-26 $27.83 $27.85 $27.78 $27.79 $25.29 1,709
2019-06-25 $28.02 $28.02 $27.81 $27.87 $25.36 4,650
2019-06-24 $27.90 $27.95 $27.89 $27.91 $25.40 14,515
2019-06-21 $27.78 $27.93 $27.78 $27.88 $25.37 6,695
2019-06-20 $28.00 $28.00 $27.88 $27.96 $25.44 3,020
2019-06-19 $27.59 $27.79 $27.59 $27.76 $25.26 14,128
2019-06-18 $27.59 $27.64 $27.59 $27.64 $25.15 4,676
2019-06-17 $27.35 $27.37 $27.32 $27.34 $24.88 6,056
2019-06-14 $27.38 $27.39 $27.31 $27.38 $24.91 3,290
2019-06-13 $27.50 $27.57 $27.50 $27.51 $25.03 7,748
2019-06-12 $27.66 $27.66 $27.52 $27.52 $25.05 9,760
2019-06-11 $27.87 $27.88 $27.69 $27.70 $25.21 11,837
2019-06-10 $27.55 $27.60 $27.55 $27.56 $25.08 3,465
2019-06-07 $27.53 $27.54 $27.52 $27.52 $25.05 1,588
2019-06-06 $27.26 $27.26 $27.22 $27.24 $24.79 2,700
2019-06-05 $27.18 $27.18 $27.11 $27.12 $24.68 2,660
2019-06-04 $26.96 $27.09 $26.88 $27.09 $24.65 7,213
2019-06-03 $26.77 $26.96 $26.77 $26.81 $24.40 31,566
2019-05-31 $26.65 $26.68 $26.65 $26.67 $24.27 2,770
2019-05-30 $26.75 $26.80 $26.72 $26.79 $24.38 7,970
2019-05-29 $26.77 $26.78 $26.65 $26.74 $24.34 3,922
2019-05-28 $27.17 $27.17 $26.95 $26.95 $24.53 2,503
2019-05-24 $27.15 $27.18 $27.12 $27.18 $24.73 2,457
2019-05-23 $26.85 $26.92 $26.82 $26.89 $24.47 18,629
2019-05-22 $27.06 $27.13 $27.04 $27.09 $24.65 4,428
2019-05-21 $27.16 $27.27 $27.13 $27.24 $24.79 8,896
2019-05-20 $27.05 $27.14 $27.02 $27.10 $24.66 12,542
2019-05-17 $27.03 $27.24 $27.03 $27.12 $24.68 12,772
2019-05-16 $27.21 $27.40 $27.21 $27.26 $24.81 16,297
2019-05-15 $26.97 $27.12 $26.97 $27.08 $24.64 3,338
2019-05-14 $26.96 $27.12 $26.96 $27.04 $24.61 8,343
2019-05-13 $26.94 $26.94 $26.75 $26.83 $24.41 8,137
2019-05-10 $27.00 $27.32 $27.00 $27.32 $24.86 28,133
2019-05-09 $26.91 $27.17 $26.88 $27.05 $24.62 9,162
2019-05-08 $27.21 $27.29 $27.20 $27.21 $24.77 12,603
2019-05-07 $27.43 $27.43 $27.23 $27.28 $24.83 9,465
2019-05-06 $27.42 $27.67 $27.41 $27.63 $25.14 6,681
2019-05-03 $27.66 $27.90 $27.66 $27.88 $25.37 3,315
2019-05-02 $27.66 $27.68 $27.57 $27.61 $25.13 5,916
2019-05-01 $27.80 $27.85 $27.66 $27.66 $25.17 3,913
2019-04-30 $27.76 $27.85 $27.73 $27.81 $25.31 14,614
2019-04-29 $27.76 $27.88 $27.75 $27.86 $25.35 4,238
2019-04-26 $27.67 $27.81 $27.67 $27.77 $25.27 4,725
2019-04-25 $27.65 $27.71 $27.63 $27.71 $25.21 7,483
2019-04-24 $27.75 $27.77 $27.66 $27.69 $25.20 9,320
2019-04-23 $27.83 $27.89 $27.82 $27.89 $25.38 19,101
2019-04-22 $27.84 $27.84 $27.78 $27.83 $25.32 2,991
2019-04-18 $27.91 $27.91 $27.80 $27.84 $25.34 2,437
2019-04-17 $27.83 $27.91 $27.80 $27.89 $25.38 5,667
2019-04-16 $27.93 $27.97 $27.93 $27.93 $25.42 9,125
2019-04-15 $27.98 $27.98 $27.90 $27.94 $25.42 4,263
2019-04-12 $27.96 $27.96 $27.86 $27.91 $25.40 6,193
2019-04-11 $27.71 $27.80 $27.69 $27.75 $25.26 6,553
2019-04-10 $27.76 $27.84 $27.76 $27.79 $25.29 2,732
2019-04-09 $27.75 $27.75 $27.59 $27.63 $25.15 9,773
2019-04-08 $27.77 $27.84 $27.76 $27.84 $25.34 15,445
2019-04-05 $27.77 $27.86 $27.77 $27.83 $25.33 9,376
2019-04-04 $27.84 $27.88 $27.77 $27.84 $25.33 3,104
2019-04-03 $27.93 $28.03 $27.89 $27.95 $25.43 4,262
2019-04-02 $27.72 $27.80 $27.57 $27.79 $25.29 4,742
2019-04-01 $27.80 $27.93 $27.77 $27.93 $25.42 20,780
2019-03-29 $27.59 $27.63 $27.46 $27.55 $25.07 8,705
2019-03-28 $27.50 $27.65 $27.45 $27.58 $25.10 8,715
2019-03-27 $27.56 $27.57 $27.46 $27.56 $25.08 13,230
2019-03-26 $27.63 $27.63 $27.59 $27.60 $25.11 1,340
2019-03-25 $27.35 $27.42 $27.32 $27.40 $24.93 2,391
2019-03-22 $27.46 $27.48 $27.40 $27.40 $24.93 3,403
2019-03-21 $27.59 $27.77 $27.59 $27.76 $25.26 3,932
2019-03-20 $27.67 $27.91 $27.65 $27.76 $25.26 4,140
2019-03-19 $27.83 $27.83 $27.68 $27.72 $25.23 5,895
2019-03-18 $27.66 $27.76 $27.63 $27.76 $25.26 5,556
2019-03-15 $27.49 $27.59 $27.49 $27.58 $25.10 1,364
2019-03-14 $27.44 $27.48 $27.41 $27.46 $24.92 4,050
2019-03-13 $27.46 $27.53 $27.41 $27.53 $24.98 155,584
2019-03-12 $27.40 $27.40 $27.29 $27.35 $24.82 7,509
2019-03-11 $27.24 $27.35 $27.16 $27.35 $24.82 7,564
2019-03-08 $27.00 $27.12 $27.00 $27.10 $24.59 3,502
2019-03-07 $27.29 $27.29 $27.09 $27.13 $24.61 7,062
2019-03-06 $27.55 $27.55 $27.42 $27.45 $24.91 2,861
2019-03-05 $27.46 $27.55 $27.46 $27.50 $24.95 3,620
2019-03-04 $27.62 $27.62 $27.41 $27.48 $24.94 5,212
2019-03-01 $27.50 $27.57 $27.50 $27.57 $25.02 2,161
2019-02-28 $27.44 $27.50 $27.44 $27.46 $24.92 5,102
2019-02-27 $27.64 $27.64 $27.51 $27.58 $25.02 35,763
2019-02-26 $27.62 $27.76 $27.62 $27.73 $25.16 4,198
2019-02-25 $27.61 $27.61 $27.56 $27.57 $25.01 1,832
2019-02-22 $27.54 $27.58 $27.47 $27.52 $24.97 8,806
2019-02-21 $27.36 $27.39 $27.36 $27.36 $24.82 1,654
2019-02-20 $27.58 $27.58 $27.47 $27.47 $24.93 2,952
2019-02-19 $27.30 $27.49 $27.30 $27.47 $24.92 3,949
2019-02-15 $27.29 $27.30 $27.17 $27.28 $24.75 11,421
2019-02-14 $27.02 $27.11 $26.93 $27.04 $24.53 7,867
2019-02-13 $27.09 $27.10 $26.93 $26.96 $24.46 3,731
2019-02-12 $26.94 $26.99 $26.91 $26.95 $24.45 18,714
2019-02-11 $26.71 $26.72 $26.67 $26.69 $24.22 4,391
2019-02-08 $26.67 $26.75 $26.61 $26.72 $24.25 29,999
2019-02-07 $26.91 $26.92 $26.76 $26.82 $24.34 301,533
2019-02-06 $27.32 $27.32 $27.17 $27.21 $24.69 23,400
2019-02-05 $27.27 $27.44 $27.20 $27.43 $24.89 463,357
2019-02-04 $26.97 $27.03 $26.96 $27.03 $24.53 3,092
2019-02-01 $26.97 $26.97 $26.90 $26.94 $24.44 4,979
2019-01-31 $26.95 $27.02 $26.92 $26.98 $24.48 9,132
2019-01-30 $26.87 $27.07 $26.85 $27.07 $24.56 2,127
2019-01-29 $26.88 $26.89 $26.83 $26.83 $24.34 5,397
2019-01-28 $26.65 $26.71 $26.65 $26.67 $24.20 5,363
2019-01-25 $26.80 $26.83 $26.74 $26.82 $24.33 4,602
2019-01-24 $26.57 $26.57 $26.49 $26.49 $24.04 8,335
2019-01-23 $26.52 $26.52 $26.38 $26.46 $24.01 6,786
2019-01-22 $26.42 $26.46 $26.32 $26.36 $23.91 4,016
2019-01-18 $26.60 $26.70 $26.60 $26.68 $24.21 3,445
2019-01-17 $26.23 $26.44 $26.23 $26.44 $23.99 5,363
2019-01-16 $26.22 $26.39 $26.22 $26.34 $23.90 5,275
2019-01-15 $26.20 $26.26 $26.15 $26.22 $23.79 3,158
2019-01-14 $26.07 $26.19 $26.07 $26.13 $23.71 9,024
2019-01-11 $26.23 $26.25 $26.16 $26.24 $23.81 24,624
2019-01-10 $26.18 $26.34 $26.18 $26.34 $23.90 5,073
2019-01-09 $26.23 $26.23 $26.10 $26.22 $23.79 7,018
2019-01-08 $25.79 $25.96 $25.77 $25.87 $23.47 13,789
2019-01-07 $25.60 $25.77 $25.60 $25.76 $23.37 1,736
2019-01-04 $25.35 $25.69 $25.35 $25.64 $23.27 4,486
2019-01-03 $24.87 $24.95 $24.80 $24.83 $22.53 6,039
2019-01-02 $24.91 $25.00 $24.91 $24.99 $22.67 4,534
2018-12-31 $25.17 $25.19 $25.01 $25.04 $22.72 13,187
2018-12-28 $25.22 $25.22 $24.96 $25.06 $22.74 33,395
2018-12-27 $24.54 $24.89 $24.51 $24.86 $22.56 8,201
2018-12-26 $24.39 $24.86 $24.39 $24.86 $22.56 22,953
2018-12-24 $24.62 $24.71 $24.37 $24.42 $22.16 24,309
2018-12-21 $24.77 $25.04 $24.63 $24.63 $22.35 19,307
2018-12-20 $25.12 $25.29 $24.98 $25.07 $22.75 18,707
2018-12-19 $25.40 $25.66 $25.04 $25.12 $22.79 44,283
2018-12-18 $25.63 $25.63 $25.46 $25.49 $23.03 4,222
2018-12-17 $25.60 $25.70 $25.26 $25.37 $22.93 43,620
2018-12-14 $25.74 $25.80 $25.65 $25.66 $23.19 239,703
2018-12-13 $26.02 $26.02 $25.92 $25.93 $23.43 63,875
2018-12-12 $26.04 $26.12 $26.02 $26.04 $23.54 61,299
2018-12-11 $25.81 $25.81 $25.46 $25.63 $23.16 6,928
2018-12-10 $25.70 $25.70 $25.36 $25.62 $23.15 5,844
2018-12-07 $26.13 $26.13 $25.69 $25.77 $23.29 25,525
2018-12-06 $25.77 $26.00 $25.68 $26.00 $23.50 23,957
2018-12-04 $26.45 $26.49 $26.11 $26.15 $23.63 25,725
2018-12-03 $26.79 $26.79 $26.64 $26.75 $24.17 7,287
2018-11-30 $26.38 $26.41 $26.37 $26.39 $23.85 3,741
2018-11-29 $26.50 $26.67 $26.50 $26.66 $24.09 6,181
2018-11-28 $26.43 $26.70 $26.29 $26.70 $24.13 5,898
2018-11-27 $26.25 $26.38 $26.25 $26.32 $23.78 386,072
2018-11-26 $26.49 $26.55 $26.45 $26.55 $23.99 17,872
2018-11-23 $26.05 $26.20 $26.05 $26.19 $23.67 14,836
2018-11-21 $26.29 $26.34 $26.22 $26.27 $23.74 12,996
2018-11-20 $26.17 $26.17 $25.91 $25.96 $23.46 3,368
2018-11-19 $26.61 $26.61 $26.29 $26.30 $23.77 14,297
2018-11-16 $26.50 $26.65 $26.46 $26.65 $24.08 35,034
2018-11-15 $26.29 $26.59 $26.24 $26.58 $24.02 13,675
2018-11-14 $26.60 $26.60 $26.39 $26.55 $23.99 3,197
2018-11-13 $26.44 $26.62 $26.44 $26.53 $23.97 1,615
2018-11-12 $26.66 $26.66 $26.37 $26.37 $23.83 4,558
2018-11-09 $26.83 $26.83 $26.64 $26.73 $24.15 17,502
2018-11-08 $27.07 $27.07 $26.92 $26.93 $24.33 11,389
2018-11-07 $26.95 $27.07 $26.95 $27.06 $24.46 6,417
2018-11-06 $26.65 $26.74 $26.65 $26.72 $24.14 26,006
2018-11-05 $26.55 $26.61 $26.50 $26.60 $24.03 10,444
2018-11-02 $26.79 $26.79 $26.50 $26.64 $24.07 11,819
2018-11-01 $26.49 $26.67 $26.49 $26.64 $24.07 24,599
2018-10-31 $26.37 $26.41 $26.36 $26.40 $23.86 10,162
2018-10-30 $25.87 $26.21 $25.87 $26.17 $23.65 26,384
2018-10-29 $26.30 $26.30 $25.87 $25.88 $23.39 9,481
2018-10-26 $25.86 $26.17 $25.73 $25.97 $23.47 115,705
2018-10-25 $26.12 $26.27 $26.12 $26.22 $23.70 8,779
2018-10-24 $26.36 $26.36 $25.94 $25.94 $23.44 23,974
2018-10-23 $26.28 $26.59 $26.22 $26.43 $23.88 6,161
2018-10-22 $26.75 $26.84 $26.72 $26.75 $24.17 15,961
2018-10-19 $26.99 $26.99 $26.85 $26.90 $24.31 59,333
2018-10-18 $27.09 $27.12 $26.70 $26.76 $24.18 24,679
2018-10-17 $27.06 $27.19 $26.98 $27.12 $24.51 28,928
2018-10-16 $27.12 $27.30 $27.09 $27.26 $24.63 24,036
2018-10-15 $26.71 $26.82 $26.71 $26.79 $24.21 5,918
2018-10-12 $26.92 $26.92 $26.60 $26.78 $24.20 22,363
2018-10-11 $27.03 $27.03 $26.58 $26.87 $24.28 7,630
2018-10-10 $27.49 $27.49 $27.06 $27.06 $24.45 151,126
2018-10-09 $27.64 $27.82 $27.62 $27.79 $25.12 5,150
2018-10-08 $27.73 $27.80 $27.61 $27.79 $25.12 8,652
2018-10-05 $27.98 $27.98 $27.77 $27.82 $25.14 19,864
2018-10-04 $28.16 $28.16 $27.94 $27.98 $25.28 5,032
2018-10-03 $28.58 $28.59 $28.38 $28.43 $25.69 5,893
2018-10-02 $28.41 $28.50 $28.36 $28.46 $25.71 9,303
2018-10-01 $28.71 $28.75 $28.65 $28.70 $25.94 4,056
2018-09-28 $28.65 $28.70 $28.55 $28.55 $25.80 4,508
2018-09-27 $28.77 $28.91 $28.77 $28.87 $26.09 10,326
2018-09-26 $28.84 $29.01 $28.81 $28.83 $26.06 6,081
2018-09-25 $29.20 $29.20 $29.09 $29.09 $26.07 4,635
2018-09-24 $28.97 $29.08 $28.97 $28.99 $25.98 5,443
2018-09-21 $29.07 $29.17 $29.02 $29.06 $26.04 6,167
2018-09-20 $29.10 $29.21 $29.03 $29.14 $26.11 46,658
2018-09-19 $28.90 $28.92 $28.87 $28.92 $25.91 5,364
2018-09-18 $28.77 $28.86 $28.77 $28.86 $25.86 3,904
2018-09-17 $28.67 $28.67 $28.54 $28.54 $25.57 4,705
2018-09-14 $28.52 $28.57 $28.49 $28.52 $25.56 4,949
2018-09-13 $28.52 $28.53 $28.39 $28.50 $25.54 9,019
2018-09-12 $28.28 $28.45 $28.28 $28.45 $25.49 1,941
2018-09-11 $28.09 $28.24 $28.09 $28.24 $25.30 3,349
2018-09-10 $28.21 $28.28 $28.15 $28.28 $25.34 4,101
2018-09-07 $28.04 $28.14 $27.98 $28.13 $25.21 24,673
2018-09-06 $28.29 $28.29 $28.15 $28.16 $25.23 71,195
2018-09-05 $28.43 $28.43 $28.26 $28.36 $25.41 35,709
2018-09-04 $28.51 $28.53 $28.46 $28.48 $25.52 3,183
2018-08-31 $28.90 $28.90 $28.70 $28.78 $25.79 3,099
2018-08-30 $29.02 $29.08 $28.94 $28.95 $25.94 7,137
2018-08-29 $29.11 $29.26 $29.11 $29.16 $26.13 9,423
2018-08-28 $29.04 $29.12 $29.03 $29.05 $26.03 7,726
2018-08-27 $29.01 $29.06 $29.01 $29.05 $26.03 8,774
2018-08-24 $28.71 $28.78 $28.68 $28.72 $25.73 14,072
2018-08-23 $28.64 $28.64 $28.49 $28.52 $25.56 20,516
2018-08-22 $28.74 $28.79 $28.71 $28.79 $25.80 6,170
2018-08-21 $28.67 $28.74 $28.64 $28.72 $25.73 23,281
2018-08-20 $28.47 $28.56 $28.47 $28.56 $25.59 17,659
2018-08-17 $28.20 $28.46 $28.18 $28.42 $25.47 13,451
2018-08-16 $28.69 $30.68 $28.17 $28.17 $25.24 18,626
2018-08-15 $28.05 $28.06 $27.82 $28.01 $25.10 15,027
2018-08-14 $28.34 $28.38 $28.29 $28.36 $25.41 12,267
2018-08-13 $28.38 $28.38 $28.25 $28.30 $25.36 5,422
2018-08-10 $28.42 $28.49 $28.35 $28.43 $25.47 12,772
2018-08-09 $28.80 $28.96 $28.80 $28.85 $25.85 15,363
2018-08-08 $28.80 $28.89 $28.76 $28.86 $25.86 8,760
2018-08-07 $29.02 $29.02 $28.95 $28.95 $25.94 18,311
2018-08-06 $28.78 $28.82 $28.76 $28.78 $25.79 5,129
2018-08-03 $28.82 $28.92 $28.82 $28.89 $25.89 12,473
2018-08-02 $29.39 $29.39 $28.72 $28.87 $25.87 10,641
2018-08-01 $29.10 $29.10 $29.00 $29.00 $25.99 3,847
2018-07-31 $29.11 $29.21 $29.11 $29.17 $26.14 8,141
2018-07-30 $29.28 $29.28 $29.17 $29.17 $26.14 9,588
2018-07-27 $29.27 $29.29 $29.15 $29.18 $26.15 2,321
2018-07-26 $29.12 $29.16 $29.06 $29.14 $26.11 6,063
2018-07-25 $28.89 $29.24 $28.89 $29.14 $26.11 263,824
2018-07-24 $29.20 $29.22 $29.03 $29.09 $26.07 12,231
2018-07-23 $28.90 $28.96 $28.90 $28.96 $25.95 5,495
2018-07-20 $29.44 $29.44 $28.93 $29.01 $25.99 6,089
2018-07-19 $28.82 $28.94 $28.81 $28.83 $25.84 15,482
2018-07-18 $29.11 $29.11 $29.03 $29.03 $26.02 3,371
2018-07-17 $29.00 $29.10 $29.00 $29.05 $26.03 4,153
2018-07-16 $29.00 $29.03 $28.92 $29.01 $25.99 5,562
2018-07-13 $28.82 $28.96 $28.82 $28.95 $25.94 8,987
2018-07-12 $28.83 $28.91 $28.79 $28.91 $25.90 30,662
2018-07-11 $28.86 $28.86 $28.56 $28.66 $25.68 2,381
2018-07-10 $29.08 $29.11 $29.04 $29.09 $26.06 4,413
2018-07-09 $28.96 $29.08 $28.96 $29.08 $26.06 11,685
2018-07-06 $28.76 $28.90 $28.70 $28.83 $25.83 13,307
2018-07-05 $28.67 $28.74 $28.59 $28.69 $25.71 17,582
2018-07-03 $28.69 $28.69 $28.52 $28.52 $25.56 4,462
2018-07-02 $28.43 $28.43 $28.39 $28.41 $25.45 2,548
2018-06-29 $28.75 $28.87 $28.75 $28.75 $25.76 4,036
2018-06-28 $28.64 $28.64 $28.58 $28.62 $25.65 3,286
2018-06-27 $28.94 $28.94 $28.58 $28.61 $25.63 12,371
2018-06-26 $29.12 $29.19 $29.06 $29.15 $25.84 4,766
2018-06-25 $29.12 $29.12 $28.97 $29.06 $25.76 2,505
2018-06-22 $29.40 $29.51 $29.40 $29.48 $26.14 4,561
2018-06-21 $29.24 $29.28 $29.13 $29.13 $25.83 9,880
2018-06-20 $29.47 $29.47 $29.42 $29.44 $26.10 4,160
2018-06-19 $29.28 $29.40 $29.24 $29.38 $26.05 2,731
2018-06-18 $29.72 $29.78 $29.68 $29.73 $26.36 4,036
2018-06-15 $29.87 $29.95 $29.83 $29.95 $26.55 2,712
2018-06-14 $30.18 $30.21 $30.06 $30.07 $26.66 10,153
2018-06-13 $30.25 $30.25 $30.07 $30.22 $26.79 2,417
2018-06-12 $30.22 $30.25 $30.15 $30.18 $26.76 13,522
2018-06-11 $30.33 $30.33 $30.32 $30.32 $26.88 2,586
2018-06-08 $30.15 $30.23 $30.05 $30.23 $26.80 2,350
2018-06-07 $30.28 $30.31 $30.14 $30.14 $26.72 5,690
2018-06-06 $30.20 $30.32 $30.17 $30.25 $26.82 5,159
2018-06-05 $30.07 $30.07 $30.02 $30.02 $26.61 4,842
2018-06-04 $30.06 $30.06 $30.06 $30.06 $26.65 1,033
2018-06-01 $29.86 $29.93 $29.81 $29.89 $26.49 6,458
2018-05-31 $29.56 $29.67 $29.56 $29.65 $26.29 3,576
2018-05-30 $29.60 $29.81 $29.60 $29.78 $26.40 5,551
2018-05-29 $29.57 $29.59 $29.33 $29.33 $26.00 3,425
2018-05-25 $29.93 $29.94 $29.86 $29.89 $26.49 6,134
2018-05-24 $29.97 $30.01 $29.90 $29.94 $26.54 3,431
2018-05-23 $29.98 $30.01 $29.92 $29.93 $26.53 2,558
2018-05-22 $30.34 $30.34 $30.23 $30.23 $26.80 7,473
2018-05-21 $30.28 $30.28 $30.25 $30.28 $26.84 4,809
2018-05-18 $30.13 $30.15 $30.05 $30.06 $26.65 20,145
2018-05-17 $30.22 $30.24 $30.13 $30.17 $26.75 4,899
2018-05-16 $30.12 $30.18 $30.08 $30.18 $26.76 11,604
2018-05-15 $30.13 $30.18 $30.12 $30.12 $26.70 7,652
2018-05-14 $30.51 $30.51 $30.33 $30.36 $26.92 4,168
2018-05-11 $30.35 $30.35 $30.29 $30.29 $26.85 3,163
2018-05-10 $30.12 $30.26 $30.12 $30.26 $26.83 5,879
2018-05-09 $29.94 $30.11 $29.87 $30.05 $26.64 6,786
2018-05-08 $29.87 $29.93 $29.87 $29.93 $26.53 3,798
2018-05-07 $29.94 $30.07 $29.94 $29.97 $26.57 6,757
2018-05-04 $30.14 $30.14 $29.89 $30.00 $26.60 8,206
2018-05-03 $29.77 $29.97 $29.74 $29.93 $26.54 8,474
2018-05-02 $29.95 $30.02 $29.80 $29.80 $26.42 2,880
2018-05-01 $29.88 $29.88 $29.78 $29.86 $26.47 1,496
2018-04-30 $30.04 $30.10 $29.93 $29.93 $26.54 10,674
2018-04-27 $30.02 $30.10 $29.95 $30.06 $26.65 6,774
2018-04-26 $29.92 $29.99 $29.90 $29.99 $26.59 7,394
2018-04-25 $29.65 $29.77 $29.65 $29.77 $26.39 5,533
2018-04-24 $29.90 $29.92 $29.80 $29.80 $26.42 3,420
2018-04-23 $30.02 $30.07 $29.98 $29.98 $26.58 3,061
2018-04-20 $30.12 $30.12 $30.01 $30.01 $26.61 3,454
2018-04-19 $30.26 $30.28 $30.20 $30.25 $26.82 53,799
2018-04-18 $30.40 $30.42 $30.26 $30.37 $26.92 6,073
2018-04-17 $30.16 $30.28 $30.11 $30.25 $26.82 163,729
2018-04-16 $30.05 $30.09 $30.00 $30.06 $26.65 1,595
2018-04-13 $30.02 $30.02 $29.85 $29.93 $26.53 9,338
2018-04-12 $29.97 $30.01 $29.94 $29.97 $26.57 10,580
2018-04-11 $29.99 $30.00 $29.88 $29.88 $26.49 4,912
2018-04-10 $29.94 $30.02 $29.94 $30.02 $26.61 1,089
2018-04-09 $29.89 $29.91 $29.74 $29.74 $26.37 5,356
2018-04-06 $29.64 $29.67 $29.46 $29.46 $26.12 6,328
2018-04-05 $29.64 $29.77 $29.60 $29.72 $26.35 10,731
2018-04-04 $29.22 $29.60 $29.22 $29.56 $26.21 7,215
2018-04-03 $29.49 $29.50 $29.32 $29.50 $26.15 4,768
2018-04-02 $29.30 $29.30 $29.15 $29.21 $25.89 5,183
2018-03-29 $29.67 $29.69 $29.63 $29.66 $26.30 5,950
2018-03-28 $29.49 $29.53 $29.42 $29.42 $26.08 8,922
2018-03-27 $29.46 $29.61 $29.22 $29.23 $25.91 14,461
2018-03-26 $28.63 $29.28 $28.63 $29.22 $25.91 5,368
2018-03-23 $29.01 $29.01 $28.97 $28.97 $25.68 1,712
2018-03-22 $29.46 $29.48 $29.26 $29.31 $25.98 20,887
2018-03-21 $29.66 $29.81 $29.66 $29.77 $26.39 7,203
2018-03-20 $29.78 $29.80 $29.77 $29.79 $26.37 3,056
2018-03-19 $29.83 $29.83 $29.71 $29.72 $26.30 3,090
2018-03-16 $29.99 $30.00 $29.93 $29.97 $26.52 15,568
2018-03-15 $30.01 $30.06 $29.95 $30.01 $26.56 2,727
2018-03-14 $29.91 $30.02 $29.91 $30.02 $26.57 762
2018-03-13 $30.12 $30.14 $29.88 $29.88 $26.45 1,777
2018-03-12 $30.14 $30.15 $30.07 $30.15 $26.68 8,925
2018-03-09 $29.96 $30.11 $29.96 $30.02 $26.57 13,455
2018-03-08 $29.72 $29.76 $29.68 $29.72 $26.31 7,933
2018-03-07 $29.70 $29.77 $29.60 $29.77 $26.35 4,461
2018-03-06 $29.73 $29.87 $29.70 $29.79 $26.37 19,249
2018-03-05 $29.49 $29.56 $29.49 $29.56 $26.16 942
2018-03-02 $29.09 $29.41 $29.07 $29.32 $25.95 10,209
2018-03-01 $29.58 $29.58 $29.19 $29.30 $25.94 8,488
2018-02-28 $30.00 $30.00 $29.78 $29.80 $26.38 29,095
2018-02-27 $30.12 $30.13 $29.99 $30.03 $26.58 4,990
2018-02-26 $30.34 $30.43 $30.28 $30.43 $26.93 8,259
2018-02-23 $30.06 $30.20 $30.06 $30.17 $26.70 5,315
2018-02-22 $29.98 $30.00 $29.86 $29.87 $26.44 4,984
2018-02-21 $29.93 $30.11 $29.88 $29.88 $26.45 7,682
2018-02-20 $30.04 $30.04 $29.81 $29.91 $26.47 3,790
2018-02-16 $30.11 $30.13 $30.00 $30.06 $26.60 2,295
2018-02-15 $29.75 $29.89 $29.72 $29.87 $26.44 3,294
2018-02-14 $29.27 $29.63 $29.18 $29.63 $26.23 4,186
2018-02-13 $29.08 $29.20 $29.08 $29.20 $25.85 4,999
2018-02-12 $29.12 $29.15 $29.03 $29.08 $25.74 2,515
2018-02-09 $28.91 $28.92 $28.30 $28.92 $25.59 4,600
2018-02-08 $29.08 $29.08 $28.80 $28.82 $25.51 3,928
2018-02-07 $29.71 $29.71 $29.45 $29.45 $26.07 20,954
2018-02-06 $29.44 $29.91 $29.42 $29.89 $26.46 8,913
2018-02-05 $30.19 $30.26 $29.39 $29.39 $26.01 6,025
2018-02-02 $30.93 $30.95 $30.61 $30.61 $27.09 16,129
2018-02-01 $31.24 $31.33 $31.22 $31.28 $27.69 6,711
2018-01-31 $31.22 $31.22 $31.10 $31.17 $27.59 10,190
2018-01-30 $31.28 $31.28 $31.15 $31.17 $27.59 4,540
2018-01-29 $31.46 $31.48 $31.36 $31.37 $27.77 18,516
2018-01-26 $31.59 $31.72 $31.58 $31.67 $28.03 7,158
2018-01-25 $31.47 $31.76 $31.38 $31.38 $27.78 24,942
2018-01-24 $31.58 $31.58 $31.40 $31.51 $27.89 8,481
2018-01-23 $31.34 $31.34 $31.30 $31.34 $27.74 20,069
2018-01-22 $31.22 $31.27 $31.22 $31.22 $27.63 3,088
2018-01-19 $31.19 $31.24 $31.14 $31.21 $27.62 9,407
2018-01-18 $30.95 $31.05 $30.95 $31.00 $27.44 18,258
2018-01-17 $31.11 $31.22 $31.09 $31.12 $27.55 68,556
2018-01-16 $31.00 $31.05 $30.95 $30.96 $27.40 9,023
2018-01-12 $30.89 $31.01 $30.88 $30.98 $27.42 5,184
2018-01-11 $30.66 $30.76 $30.64 $30.76 $27.23 5,994
2018-01-10 $30.62 $30.69 $30.60 $30.62 $27.11 19,921
2018-01-09 $30.69 $30.77 $30.61 $30.72 $27.19 17,088
2018-01-08 $30.61 $30.76 $30.61 $30.76 $27.23 10,300
2018-01-05 $30.64 $30.74 $30.63 $30.74 $27.21 5,460
2018-01-04 $30.52 $30.62 $30.43 $30.55 $27.04 13,640
2018-01-03 $30.33 $30.41 $30.31 $30.35 $26.86 6,053
2018-01-02 $30.12 $30.17 $30.10 $30.14 $26.68 6,306
2017-12-29 $30.07 $30.07 $30.02 $30.02 $26.57 4,035
2017-12-28 $29.96 $29.98 $29.92 $29.92 $26.48 5,839
2017-12-27 $29.86 $29.93 $29.62 $29.87 $26.44 26,403
2017-12-26 $29.81 $29.84 $29.78 $29.79 $26.37 2,545
2017-12-22 $29.67 $29.77 $29.66 $29.77 $26.35 1,944
2017-12-21 $29.74 $29.75 $29.66 $29.66 $26.25 4,557
2017-12-20 $29.64 $29.66 $29.56 $29.60 $26.20 6,524
2017-12-19 $29.68 $29.68 $29.57 $29.61 $26.21 5,786
2017-12-18 $29.92 $30.00 $29.90 $29.97 $26.36 5,088
2017-12-15 $29.60 $29.69 $29.57 $29.62 $26.05 8,347
2017-12-14 $29.65 $29.65 $29.55 $29.55 $25.99 9,873
2017-12-13 $29.50 $29.68 $29.50 $29.68 $26.10 648
2017-12-12 $29.48 $29.69 $29.47 $29.58 $26.02 2,469
2017-12-11 $29.41 $29.74 $29.41 $29.56 $26.00 11,067
2017-12-08 $29.37 $29.41 $29.37 $29.41 $25.86 990
2017-12-07 $29.33 $29.34 $29.28 $29.31 $25.78 2,763
2017-12-06 $29.22 $29.30 $29.20 $29.26 $25.73 11,983
2017-12-05 $29.43 $29.46 $29.34 $29.40 $25.86 4,791
2017-12-04 $29.49 $29.49 $29.33 $29.33 $25.80 3,983
2017-12-01 $29.36 $29.39 $29.32 $29.39 $25.85 1,517
2017-11-30 $29.61 $29.61 $29.46 $29.46 $25.91 3,553
2017-11-29 $29.52 $29.52 $29.44 $29.46 $25.91 1,467
2017-11-28 $29.49 $29.56 $29.47 $29.53 $25.97 3,714
2017-11-27 $29.48 $29.48 $29.36 $29.39 $25.85 3,111
2017-11-24 $29.52 $29.52 $29.51 $29.52 $25.96 3,733
2017-11-22 $29.32 $29.32 $29.19 $29.29 $25.76 5,976
2017-11-21 $29.30 $29.30 $29.24 $29.27 $25.74 15,449
2017-11-20 $29.18 $29.19 $29.08 $29.14 $25.63 4,581
2017-11-17 $28.99 $29.01 $28.98 $28.98 $25.49 2,046
2017-11-16 $29.07 $29.16 $29.05 $29.15 $25.64 13,636
2017-11-15 $28.67 $28.82 $28.67 $28.81 $25.34 3,298
2017-11-14 $29.03 $29.03 $29.02 $29.02 $25.52 1,536
2017-11-13 $28.90 $29.02 $28.90 $29.02 $25.52 2,331
2017-11-10 $29.21 $29.21 $29.17 $29.17 $25.66 750
2017-11-09 $29.18 $29.30 $29.12 $29.30 $25.77 4,846
2017-11-08 $29.50 $29.54 $29.46 $29.50 $25.95 6,396
2017-11-07 $29.35 $29.44 $29.35 $29.40 $25.86 783
2017-11-06 $29.29 $29.46 $29.29 $29.46 $25.91 4,882
2017-11-03 $29.39 $29.44 $29.36 $29.43 $25.88 3,843
2017-11-02 $29.39 $29.41 $29.34 $29.41 $25.87 3,207
2017-11-01 $29.45 $29.48 $29.36 $29.36 $25.82 2,458
2017-10-31 $29.31 $29.32 $29.27 $29.27 $25.74 1,819
2017-10-30 $29.14 $29.19 $29.14 $29.19 $25.67 9,420
2017-10-27 $29.13 $29.17 $29.13 $29.14 $25.63 2,949
2017-10-26 $29.18 $29.21 $29.10 $29.10 $25.59 1,730
2017-10-25 $29.06 $29.10 $28.96 $29.04 $25.54 6,358
2017-10-24 $29.14 $29.22 $29.12 $29.12 $25.61 10,162
2017-10-23 $29.18 $29.20 $29.08 $29.08 $25.58 8,661
2017-10-20 $29.08 $29.16 $29.06 $29.10 $25.59 1,552
2017-10-19 $29.17 $29.25 $29.03 $29.07 $25.57 870,442
2017-10-18 $29.31 $29.33 $29.29 $29.30 $25.77 3,172
2017-10-17 $29.10 $29.23 $29.10 $29.21 $25.69 3,674
2017-10-16 $29.37 $29.37 $29.33 $29.37 $25.83 8,069
2017-10-13 $29.26 $29.26 $29.24 $29.24 $25.72 1,054
2017-10-12 $29.02 $29.09 $28.97 $29.06 $25.56 11,162
2017-10-11 $28.91 $29.00 $28.91 $28.97 $25.48 13,475
2017-10-10 $28.86 $28.94 $28.86 $28.90 $25.42 3,671
2017-10-09 $28.62 $28.62 $28.60 $28.61 $25.16 6,315
2017-10-06 $28.49 $28.53 $28.47 $28.53 $25.10 1,545
2017-10-05 $28.64 $28.65 $28.64 $28.65 $25.20 1,361
2017-10-04 $28.60 $28.69 $28.28 $28.67 $25.22 4,358
2017-10-03 $28.68 $28.68 $28.68 $28.68 $25.22 502
2017-10-02 $28.60 $28.67 $28.60 $28.61 $25.16 2,787
2017-09-29 $28.62 $28.62 $28.62 $28.62 $25.18 719
2017-09-28 $28.49 $28.49 $28.49 $28.49 $25.06 365
2017-09-27 $28.34 $28.44 $28.33 $28.44 $25.01 20,147
2017-09-26 $28.44 $28.44 $28.44 $28.44 $25.01 310
2017-09-25 $28.67 $28.67 $28.47 $28.47 $25.04 939
2017-09-22 $28.67 $28.67 $28.47 $28.47 $25.04 5,364
2017-09-21 $28.62 $28.70 $28.60 $28.67 $25.22 3,868
2017-09-20 $28.88 $28.88 $28.87 $28.87 $25.15 2,633
2017-09-19 $28.86 $28.92 $28.86 $28.89 $25.16 2,941
2017-09-18 $28.81 $28.81 $28.77 $28.78 $25.07 947
2017-09-15 $28.71 $28.71 $28.71 $28.71 $25.01 1
2017-09-14 $28.67 $28.71 $28.67 $28.71 $25.01 541
2017-09-13 $28.68 $28.68 $28.65 $28.67 $24.98 619
2017-09-12 $28.85 $28.85 $28.85 $28.85 $25.13 521
2017-09-11 $28.81 $28.85 $28.80 $28.85 $25.13 4,333
2017-09-08 $28.66 $28.67 $28.66 $28.67 $24.98 2,402
2017-09-07 $28.38 $28.38 $28.38 $28.38 $24.72 64
2017-09-06 $28.36 $28.38 $28.35 $28.38 $24.72 1,017
2017-09-05 $28.16 $28.20 $28.16 $28.19 $24.55 2,347
2017-09-01 $28.34 $28.34 $28.34 $28.34 $24.69 2
2017-08-31 $28.23 $28.35 $28.23 $28.34 $24.69 6,371
2017-08-30 $28.12 $28.12 $28.12 $28.12 $24.50 1,200
2017-08-29 $28.19 $28.19 $28.14 $28.16 $24.53 1,176
2017-08-28 $28.26 $28.26 $28.21 $28.21 $24.58 1,018
2017-08-25 $28.25 $28.25 $28.23 $28.23 $24.59 545
2017-08-24 $28.10 $28.10 $28.10 $28.10 $24.48 1,768
2017-08-23 $28.12 $28.12 $28.12 $28.12 $24.50 1,502
2017-08-22 $28.13 $28.13 $28.13 $28.13 $24.51 165
2017-08-21 $27.99 $27.99 $27.99 $27.99 $24.38 6
2017-08-18 $27.96 $27.99 $27.94 $27.99 $24.38 3,329
2017-08-17 $28.04 $28.04 $27.95 $27.95 $24.35 2,210
2017-08-16 $28.00 $28.17 $28.00 $28.14 $24.52 5,619
2017-08-15 $27.94 $27.95 $27.92 $27.95 $24.35 26,549
2017-08-14 $28.02 $28.02 $28.00 $28.00 $24.39 2,381
2017-08-11 $27.84 $27.84 $27.77 $27.77 $24.19 3,595
2017-08-10 $27.99 $27.99 $27.88 $27.88 $24.29 2,472
2017-08-09 $28.08 $28.18 $28.08 $28.18 $24.55 10,491
2017-08-08 $28.22 $28.22 $28.22 $28.22 $24.58 504
2017-08-07 $28.27 $28.33 $28.27 $28.33 $24.68 13,760
2017-08-04 $28.29 $28.29 $28.26 $28.26 $24.62 280,227
2017-08-03 $28.22 $28.22 $28.21 $28.21 $24.57 2,086
2017-08-02 $28.08 $28.08 $28.08 $28.08 $24.46 0
2017-08-01 $28.08 $28.08 $28.08 $28.08 $24.46 0
2017-07-31 $28.08 $28.08 $28.08 $28.08 $24.46 102
2017-07-28 $27.95 $28.00 $27.95 $28.00 $24.39 1,280
2017-07-27 $28.01 $28.04 $28.00 $28.00 $24.39 2,013
2017-07-26 $27.92 $28.03 $27.92 $28.03 $24.42 621
2017-07-25 $27.90 $27.91 $27.89 $27.89 $24.29 397
2017-07-24 $27.79 $27.79 $27.79 $27.79 $24.21 2,951
2017-07-21 $27.93 $27.97 $27.91 $27.91 $24.31 1,396
2017-07-20 $27.90 $27.90 $27.90 $27.90 $24.30 340
2017-07-19 $27.90 $27.90 $27.90 $27.90 $24.30 409
2017-07-18 $27.87 $27.88 $27.87 $27.88 $24.29 1,257
2017-07-17 $27.79 $27.79 $27.73 $27.73 $24.16 3,618
2017-07-14 $27.72 $27.73 $27.72 $27.73 $24.16 959
2017-07-13 $27.40 $27.49 $27.40 $27.49 $23.95 3,490
2017-07-12 $27.36 $27.36 $27.32 $27.34 $23.82 1,933
2017-07-11 $26.99 $27.19 $26.99 $27.19 $23.69 6,695
2017-07-10 $27.07 $27.10 $27.05 $27.05 $23.57 3,706
2017-07-07 $27.01 $27.01 $27.01 $27.01 $23.53 108
2017-07-06 $27.01 $27.01 $27.01 $27.01 $23.53 600
2017-07-05 $27.03 $27.13 $27.03 $27.13 $23.63 784
2017-07-03 $27.27 $27.27 $27.27 $27.27 $23.76 51
2017-06-30 $27.24 $27.27 $27.19 $27.27 $23.76 2,066
2017-06-29 $27.13 $27.13 $27.12 $27.12 $23.63 1,058
2017-06-28 $27.30 $27.46 $27.30 $27.46 $23.92 2,331
2017-06-27 $27.26 $27.26 $27.24 $27.24 $23.73 1,900
2017-06-26 $27.41 $27.42 $27.31 $27.31 $23.79 1,401
2017-06-23 $27.28 $27.31 $27.28 $27.31 $23.79 1,800
2017-06-22 $27.24 $27.24 $27.24 $27.24 $23.73 496
2017-06-21 $27.21 $27.21 $27.19 $27.19 $23.68 1,998
2017-06-20 $27.56 $27.56 $27.56 $27.56 $23.75 970
2017-06-19 $27.77 $27.79 $27.75 $27.78 $23.94 1,527
2017-06-16 $27.46 $27.46 $27.46 $27.46 $23.66 0
2017-06-15 $27.42 $27.46 $27.42 $27.46 $23.66 1,256
2017-06-14 $27.91 $27.91 $27.68 $27.71 $23.87 767
2017-06-13 $27.69 $27.72 $27.69 $27.72 $23.89 1,530
2017-06-12 $27.57 $27.57 $27.57 $27.57 $23.76 38
2017-06-09 $27.57 $27.57 $27.57 $27.57 $23.76 2
2017-06-08 $27.75 $27.75 $27.57 $27.57 $23.76 5,420
2017-06-07 $27.75 $27.75 $27.75 $27.75 $23.91 510
2017-06-06 $27.75 $27.76 $27.75 $27.76 $23.92 1,334
2017-06-05 $27.65 $27.65 $27.65 $27.65 $23.82 969
2017-06-02 $27.65 $27.65 $27.65 $27.65 $23.82 134
2017-06-01 $27.58 $27.65 $27.58 $27.65 $23.82 2,297
2017-05-31 $27.30 $27.30 $27.30 $27.30 $23.52 0
2017-05-30 $27.36 $27.36 $27.30 $27.30 $23.52 952
2017-05-26 $27.38 $27.38 $27.38 $27.38 $23.59 1
2017-05-25 $27.43 $27.43 $27.38 $27.38 $23.59 616
2017-05-24 $26.88 $26.88 $26.88 $26.88 $23.16 0
2017-05-23 $26.88 $26.88 $26.88 $26.88 $23.16 2
2017-05-22 $26.88 $26.88 $26.88 $26.88 $23.16 0
2017-05-19 $26.88 $26.88 $26.88 $26.88 $23.16 45
2017-05-18 $26.85 $26.88 $26.85 $26.88 $23.16 1,104
2017-05-17 $27.05 $27.05 $26.85 $26.85 $23.13 1,961
2017-05-16 $26.98 $26.98 $26.98 $26.98 $23.25 16
2017-05-15 $26.98 $26.98 $26.98 $26.98 $23.25 579
2017-05-12 $26.86 $26.86 $26.82 $26.82 $23.11 894
2017-05-11 $26.92 $26.92 $26.92 $26.92 $23.20 47
2017-05-10 $26.92 $26.92 $26.92 $26.92 $23.20 24
2017-05-09 $26.92 $26.92 $26.92 $26.92 $23.20 67
2017-05-08 $26.92 $26.92 $26.92 $26.92 $23.20 805
2017-05-05 $26.99 $26.99 $26.93 $26.97 $23.24 3,278
2017-05-04 $26.65 $26.65 $26.65 $26.65 $22.96 44
2017-05-03 $26.65 $26.65 $26.65 $26.65 $22.96 274
2017-05-02 $26.67 $26.67 $26.67 $26.67 $22.98 0
2017-05-01 $26.64 $26.67 $26.62 $26.67 $22.98 580
2017-04-28 $26.51 $26.51 $26.50 $26.50 $22.84 490
2017-04-27 $26.51 $26.51 $26.51 $26.51 $22.84 180
2017-04-26 $26.52 $26.52 $26.47 $26.47 $22.81 480
2017-04-25 $26.32 $26.32 $26.32 $26.32 $22.68 0
2017-04-24 $26.32 $26.32 $26.32 $26.32 $22.68 798
2017-04-21 $25.79 $25.79 $25.79 $25.79 $22.22 16
2017-04-20 $25.79 $25.79 $25.79 $25.79 $22.22 431
2017-04-19 $25.68 $25.68 $25.68 $25.68 $22.13 142
2017-04-18 $25.82 $25.82 $25.82 $25.82 $22.25 10
2017-04-17 $25.82 $25.82 $25.82 $25.82 $22.25 0
2017-04-13 $25.82 $25.82 $25.82 $25.82 $22.25 0
2017-04-12 $25.81 $25.82 $25.80 $25.82 $22.25 702
2017-04-11 $25.80 $25.80 $25.78 $25.80 $22.23 2,465
2017-04-10 $25.70 $25.74 $25.70 $25.74 $22.18 405
2017-04-07 $25.74 $25.74 $25.74 $25.74 $22.18 110
2017-04-06 $25.78 $25.78 $25.72 $25.72 $22.16 1,068
2017-04-05 $25.79 $25.81 $25.76 $25.76 $22.20 1,323
2017-04-04 $25.76 $25.80 $25.76 $25.80 $22.23 206
2017-04-03 $25.78 $25.78 $25.74 $25.74 $22.18 465
2017-03-31 $25.65 $25.89 $25.65 $25.89 $22.31 1,318
2017-03-30 $25.93 $25.97 $25.92 $25.93 $22.34 4,148
2017-03-29 $25.87 $25.89 $25.87 $25.87 $22.29 2,309
2017-03-28 $25.89 $25.94 $25.89 $25.94 $22.35 1,313
2017-03-27 $25.77 $25.77 $25.77 $25.77 $22.20 64
2017-03-24 $25.69 $25.87 $25.69 $25.77 $22.20 25,357
2017-03-23 $25.57 $25.66 $25.57 $25.66 $22.11 1,153
2017-03-22 $25.43 $25.57 $25.38 $25.57 $22.03 29,258
2017-03-21 $25.70 $25.70 $25.70 $25.70 $22.13 22
2017-03-20 $25.70 $25.70 $25.70 $25.70 $22.13 39
2017-03-17 $25.70 $25.70 $25.70 $25.70 $22.13 1,292
2017-03-16 $25.11 $25.11 $25.11 $25.11 $21.62 0
2017-03-15 $25.11 $25.11 $25.11 $25.11 $21.62 0
2017-03-14 $25.11 $25.11 $25.11 $25.11 $21.62 1,600
2017-03-13 $25.06 $25.24 $25.06 $25.24 $21.73 1,100
2017-03-10 $25.06 $25.06 $25.06 $25.06 $21.58 270
2017-03-09 $25.06 $25.06 $25.06 $25.06 $21.58 51
2017-03-08 $25.10 $25.10 $25.05 $25.06 $21.58 1,478
2017-03-07 $25.13 $25.13 $25.13 $25.13 $21.64 3
2017-03-06 $25.13 $25.13 $25.13 $25.13 $21.64 675
2017-03-03 $25.19 $25.19 $25.19 $25.19 $21.69 4
2017-03-02 $25.19 $25.20 $25.18 $25.19 $21.69 2,294
2017-03-01 $25.37 $25.37 $25.37 $25.37 $21.85 148
2017-02-28 $25.21 $25.21 $25.21 $25.21 $21.71 282
2017-02-27 $25.23 $25.27 $25.19 $25.19 $21.69 1,008
2017-02-24 $25.33 $25.33 $25.33 $25.33 $21.81 143
2017-02-23 $25.35 $25.35 $25.35 $25.35 $21.83 0
2017-02-22 $25.35 $25.35 $25.35 $25.35 $21.83 6
2017-02-21 $25.35 $25.35 $25.35 $25.35 $21.83 245
2017-02-17 $25.29 $25.29 $25.29 $25.29 $21.77 105
2017-02-16 $25.28 $25.28 $25.28 $25.28 $21.77 200
2017-02-15 $25.13 $25.27 $25.13 $25.27 $21.76 2,160
2017-02-14 $25.17 $25.17 $25.17 $25.17 $21.67 281
2017-02-13 $25.06 $25.06 $25.06 $25.06 $21.58 0
2017-02-10 $25.06 $25.06 $25.06 $25.06 $21.58 22
2017-02-09 $25.03 $25.06 $25.03 $25.06 $21.58 6,300
2017-02-08 $24.88 $24.88 $24.88 $24.88 $21.42 0
2017-02-07 $24.88 $24.88 $24.88 $24.88 $21.42 1,000
2017-02-06 $24.80 $24.84 $24.80 $24.84 $21.39 236
2017-02-03 $24.97 $24.97 $24.97 $24.97 $21.50 39
2017-02-02 $24.97 $24.97 $24.97 $24.97 $21.50 200
2017-02-01 $24.94 $24.94 $24.92 $24.92 $21.46 1,245
2017-01-31 $24.84 $24.84 $24.84 $24.84 $21.39 0
2017-01-30 $24.84 $24.84 $24.84 $24.84 $21.39 0
2017-01-27 $24.83 $24.84 $24.83 $24.84 $21.39 10,963
2017-01-26 $24.82 $24.87 $24.82 $24.82 $21.37 1,600
2017-01-25 $24.84 $24.89 $24.84 $24.89 $21.43 43,176
2017-01-24 $24.77 $24.85 $24.77 $24.85 $21.40 4,851
2017-01-23 $24.56 $24.57 $24.56 $24.57 $21.15 735
2017-01-20 $24.55 $24.55 $24.50 $24.50 $21.09 1,093
2017-01-19 $24.45 $24.47 $24.41 $24.45 $21.05 1,707
2017-01-18 $24.57 $24.57 $24.57 $24.57 $21.16 200
2017-01-17 $24.63 $24.63 $24.63 $24.63 $21.21 0
2017-01-13 $24.56 $24.63 $24.54 $24.63 $21.21 465
2017-01-12 $24.59 $24.60 $24.54 $24.54 $21.13 2,172
2017-01-11 $24.45 $24.45 $24.45 $24.45 $21.05 718
2017-01-10 $24.45 $24.45 $24.41 $24.41 $21.02 533
2017-01-09 $24.48 $24.48 $24.48 $24.48 $21.08 2
2017-01-06 $24.48 $24.48 $24.46 $24.48 $21.08 6,063
2017-01-05 $24.22 $24.22 $24.22 $24.22 $20.85 0
2017-01-04 $24.15 $24.22 $24.15 $24.22 $20.85 415
2017-01-03 $24.02 $24.03 $24.01 $24.03 $20.69 300
2016-12-30 $23.88 $23.88 $23.88 $23.88 $20.56 131
2016-12-29 $23.84 $23.84 $23.84 $23.84 $20.53 194
2016-12-28 $23.75 $23.79 $23.75 $23.76 $20.46 2,531
2016-12-27 $23.82 $23.82 $23.82 $23.82 $20.51 2
2016-12-23 $23.82 $23.82 $23.82 $23.82 $20.51 1
2016-12-22 $23.82 $23.82 $23.82 $23.82 $20.51 0
2016-12-21 $23.80 $23.82 $23.75 $23.82 $20.51 780
2016-12-20 $23.43 $24.01 $23.43 $24.01 $20.51 1,129
2016-12-19 $23.91 $23.91 $23.91 $23.91 $20.43 0
2016-12-16 $23.91 $23.91 $23.91 $23.91 $20.43 2
2016-12-15 $23.90 $23.91 $23.83 $23.91 $20.43 2,737
2016-12-14 $24.38 $24.38 $24.38 $24.38 $20.83 0
2016-12-13 $24.38 $24.38 $24.38 $24.38 $20.83 1,000
2016-12-12 $24.26 $24.26 $24.19 $24.19 $20.66 880
2016-12-09 $24.13 $24.13 $24.13 $24.13 $20.61 0
2016-12-08 $24.15 $24.15 $24.13 $24.13 $20.61 5,370
2016-12-07 $23.80 $23.80 $23.80 $23.80 $20.33 25
2016-12-06 $23.80 $23.80 $23.80 $23.80 $20.33 33
2016-12-05 $23.79 $23.80 $23.79 $23.80 $20.33 1,700
2016-12-02 $23.72 $23.72 $23.67 $23.67 $20.22 1,300
2016-12-01 $23.64 $23.68 $23.55 $23.58 $20.14 3,500
2016-11-30 $23.75 $23.78 $23.69 $23.71 $20.25 4,676
2016-11-29 $23.72 $23.85 $23.72 $23.79 $20.32 5,443
2016-11-28 $23.66 $23.68 $23.65 $23.68 $20.23 1,000
2016-11-25 $23.59 $23.59 $23.59 $23.59 $20.15 150
2016-11-23 $23.51 $23.60 $23.51 $23.59 $20.15 4,104
2016-11-22 $23.66 $23.66 $23.66 $23.66 $20.22 335
2016-11-21 $23.45 $23.53 $23.45 $23.53 $20.10 1,245
2016-11-18 $23.59 $23.59 $23.59 $23.59 $20.15 0
2016-11-17 $23.59 $23.59 $23.59 $23.59 $20.15 182
2016-11-16 $23.48 $23.48 $23.45 $23.45 $20.04 1,206
2016-11-15 $23.48 $23.48 $23.46 $23.46 $20.04 501
2016-11-14 $23.60 $23.60 $23.60 $23.60 $20.16 142
2016-11-11 $23.60 $23.60 $23.60 $23.60 $20.16 423
2016-11-10 $24.00 $24.00 $23.96 $23.96 $20.47 1,994
2016-11-09 $24.26 $24.26 $24.26 $24.26 $20.72 724
2016-11-08 $24.20 $24.20 $24.20 $24.20 $20.67 122
2016-11-07 $24.22 $24.28 $24.22 $24.26 $20.72 1,100
2016-11-04 $24.05 $24.18 $24.00 $24.00 $20.50 103,350
2016-11-03 $24.29 $24.29 $24.29 $24.29 $20.75 241
2016-11-02 $24.39 $24.39 $24.29 $24.29 $20.75 2,009
2016-11-01 $24.39 $24.39 $24.21 $24.29 $20.75 2,989
2016-10-31 $24.38 $24.43 $24.33 $24.34 $20.79 1,161,411
2016-10-28 $24.39 $24.42 $24.25 $24.35 $20.80 8,280
2016-10-27 $24.42 $24.46 $24.34 $24.40 $20.84 13,209
2016-10-26 $24.55 $24.60 $24.42 $24.42 $20.86 13,206
2016-10-25 $24.66 $24.66 $24.50 $24.62 $21.03 8,752
2016-10-24 $24.74 $24.74 $24.54 $24.60 $21.02 25,277
2016-10-21 $24.59 $24.63 $24.52 $24.61 $21.03 11,115
2016-10-20 $24.79 $24.83 $24.71 $24.75 $21.14 5,967
2016-10-19 $24.87 $24.94 $24.72 $24.87 $21.25 3,696
2016-10-18 $24.84 $24.85 $24.69 $24.73 $21.13 10,127
2016-10-17 $24.62 $24.62 $24.46 $24.46 $20.90 45,044
2016-10-14 $24.81 $25.08 $22.73 $24.64 $21.05 9,798
2016-10-13 $24.51 $24.73 $24.49 $24.72 $21.12 19,301
2016-10-12 $24.58 $24.62 $24.54 $24.56 $20.98 2,646
2016-10-11 $24.73 $24.73 $24.55 $24.59 $21.01 3,839
2016-10-10 $24.98 $24.98 $24.87 $24.89 $21.26 1,163
2016-10-07 $24.92 $24.92 $24.73 $24.91 $21.28 10,542
2016-10-06 $25.12 $25.12 $24.98 $25.06 $21.41 11,249
2016-10-05 $25.30 $25.36 $25.26 $25.29 $21.60 15,288
2016-10-04 $25.43 $25.47 $25.32 $25.32 $21.63 4,092
2016-10-03 $25.50 $25.51 $25.46 $25.47 $21.76 2,593
2016-09-30 $25.42 $25.59 $25.42 $25.56 $21.84 1,238,098
2016-09-29 $25.53 $25.53 $25.31 $25.31 $21.62 400
2016-09-28 $25.61 $25.61 $25.61 $25.61 $21.88 100
2016-09-27 $25.44 $25.44 $25.44 $25.44 $21.73 265
2016-09-26 $24.75 $24.75 $24.75 $24.75 $21.14 4
2016-09-23 $25.22 $25.22 $25.22 $25.22 $21.54 0
2016-09-22 $25.22 $25.22 $25.22 $25.22 $21.54 0
2016-09-21 $25.22 $25.22 $25.22 $25.22 $21.54 0
2016-09-20 $25.22 $25.22 $25.22 $25.22 $21.15 0
2016-09-19 $25.22 $25.22 $25.22 $25.22 $21.15 0
2016-09-16 $25.22 $25.24 $25.22 $25.22 $21.15 1,089
2016-09-15 $25.48 $25.48 $25.48 $25.48 $21.37 200
2016-09-14 $25.31 $25.31 $25.29 $25.29 $21.21 220
2016-09-13 $25.65 $25.65 $25.65 $25.65 $21.51 0
2016-09-12 $25.65 $25.65 $25.65 $25.65 $21.51 34
2016-09-09 $25.67 $25.67 $25.65 $25.65 $21.51 465
2016-09-08 $26.13 $26.13 $26.13 $26.13 $21.92 560
2016-09-07 $26.27 $26.27 $26.27 $26.27 $22.03 560
2016-09-06 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-09-02 $25.74 $25.74 $25.74 $25.74 $21.59 30
2016-09-01 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-31 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-30 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-29 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-26 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-25 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-24 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-23 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-22 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-19 $25.74 $25.74 $25.74 $25.74 $21.59 0
2016-08-18 $25.74 $25.74 $25.74 $25.74 $21.59 100
2016-08-17 $25.76 $25.76 $25.76 $25.76 $21.61 100
2016-08-16 $25.67 $25.67 $25.67 $25.67 $21.53 0
2016-08-15 $25.67 $25.67 $25.67 $25.67 $21.53 0
2016-08-12 $25.67 $25.67 $25.67 $25.67 $21.53 0
2016-08-11 $25.67 $25.67 $25.67 $25.67 $21.53 0
2016-08-10 $25.72 $25.72 $25.67 $25.67 $21.53 400
2016-08-09 $25.42 $25.42 $25.42 $25.42 $21.32 1,000
2016-08-08 $25.42 $25.42 $25.42 $25.42 $21.32 0
2016-08-05 $25.39 $25.42 $25.39 $25.42 $21.32 3,700
2016-08-04 $25.24 $25.24 $25.24 $25.24 $21.17 0
2016-08-03 $25.24 $25.24 $25.24 $25.24 $21.17 300
2016-08-02 $25.53 $25.53 $25.53 $25.53 $21.42 0
2016-08-01 $25.53 $25.53 $25.53 $25.53 $21.42 0
2016-07-29 $25.47 $25.53 $25.47 $25.53 $21.42 577
2016-07-28 $25.23 $25.23 $25.23 $25.23 $21.16 100
2016-07-27 $25.02 $25.02 $25.02 $25.02 $20.98 0
2016-07-26 $25.02 $25.02 $25.02 $25.02 $20.98 0
2016-07-25 $25.02 $25.02 $25.02 $25.02 $20.98 131
2016-07-22 $24.99 $24.99 $24.99 $24.99 $20.96 500
2016-07-21 $24.89 $24.89 $24.89 $24.89 $20.88 0
2016-07-20 $24.89 $24.89 $24.89 $24.89 $20.88 0
2016-07-19 $24.89 $24.89 $24.89 $24.89 $20.88 131
2016-07-18 $25.17 $25.17 $25.17 $25.17 $21.11 0
2016-07-15 $25.17 $25.17 $25.17 $25.17 $21.11 0
2016-07-14 $25.17 $25.17 $25.17 $25.17 $21.11 100
2016-07-13 $24.45 $24.45 $24.45 $24.45 $20.51 0
2016-07-12 $24.45 $24.45 $24.45 $24.45 $20.51 0
2016-07-11 $24.45 $24.45 $24.45 $24.45 $20.51 0
2016-07-08 $24.26 $24.45 $24.26 $24.45 $20.51 340
2016-07-07 $24.16 $24.16 $24.16 $24.16 $20.26 0
2016-07-06 $23.92 $24.16 $23.92 $24.16 $20.26 2,647
2016-07-05 $24.04 $24.04 $24.04 $24.04 $20.16 200
2016-07-01 $23.03 $23.03 $23.03 $23.03 $19.32 0
2016-06-30 $23.03 $23.03 $23.03 $23.03 $19.32 0
2016-06-29 $23.03 $23.03 $23.03 $23.03 $19.32 0
2016-06-28 $23.03 $23.03 $23.03 $23.03 $19.32 0
2016-06-27 $23.20 $23.20 $22.97 $23.03 $19.32 3,940
2016-06-24 $23.97 $23.98 $23.70 $23.73 $19.90 1,233
2016-06-23 $25.41 $25.41 $25.41 $25.41 $21.31 1,900
2016-06-22 $25.21 $25.21 $25.08 $25.08 $21.04 7,256
2016-06-21 $25.07 $25.19 $25.07 $25.19 $21.13 500
2016-06-20 $24.16 $24.16 $24.16 $24.16 $20.07 0
2016-06-17 $24.16 $24.16 $24.16 $24.16 $20.07 0
2016-06-16 $24.16 $24.16 $24.16 $24.16 $20.07 640
2016-06-15 $24.98 $24.98 $24.98 $24.98 $20.75 0
2016-06-14 $24.98 $24.98 $24.98 $24.98 $20.75 0
2016-06-13 $24.98 $24.98 $24.98 $24.98 $20.75 0
2016-06-10 $25.19 $25.19 $24.93 $24.98 $20.75 1,045
2016-06-09 $25.72 $25.72 $25.72 $25.72 $21.37 0
2016-06-08 $25.72 $25.72 $25.72 $25.72 $21.37 0
2016-06-07 $25.72 $25.72 $25.72 $25.72 $21.37 200
2016-06-06 $25.31 $25.31 $25.31 $25.31 $21.03 0
2016-06-03 $25.31 $25.31 $25.31 $25.31 $21.03 200
2016-06-02 $25.14 $25.14 $25.14 $25.14 $20.88 0
2016-06-01 $25.12 $25.14 $25.12 $25.14 $20.88 1,000
2016-05-31 $25.18 $25.18 $25.18 $25.18 $20.92 422
2016-05-27 $25.28 $25.28 $25.28 $25.28 $21.00 0
2016-05-26 $25.28 $25.28 $25.28 $25.28 $21.00 800
2016-05-25 $25.20 $25.23 $25.18 $25.21 $20.94 1,600
2016-05-24 $25.05 $25.09 $25.04 $25.06 $20.82 1,200
2016-05-23 $24.97 $24.97 $24.97 $24.97 $20.74 0
2016-05-20 $24.97 $24.97 $24.97 $24.97 $20.74 0
2016-05-19 $24.97 $24.97 $24.97 $24.97 $20.74 0
2016-05-18 $24.96 $24.97 $24.96 $24.97 $20.74 400
2016-05-17 $24.84 $24.84 $24.84 $24.84 $20.64 100
2016-05-16 $24.77 $24.77 $24.77 $24.77 $20.58 0
2016-05-13 $24.85 $24.85 $24.75 $24.77 $20.58 1,300
2016-05-12 $24.98 $24.98 $24.98 $24.98 $20.75 0
2016-05-11 $25.03 $25.03 $24.94 $24.98 $20.75 1,100
2016-05-10 $24.90 $25.03 $24.90 $25.02 $20.78 3,233
2016-05-09 $24.87 $24.87 $24.75 $24.78 $20.59 2,600
2016-05-06 $24.82 $24.82 $24.82 $24.82 $20.62 117
2016-05-05 $24.77 $24.77 $24.77 $24.77 $20.58 100
2016-05-04 $25.02 $25.02 $25.02 $25.02 $20.79 0
2016-05-03 $25.05 $25.05 $24.99 $25.02 $20.79 800
2016-05-02 $25.34 $25.38 $25.29 $25.29 $21.01 2,130
2016-04-29 $25.19 $25.19 $25.19 $25.19 $20.93 0
2016-04-28 $25.19 $25.19 $25.19 $25.19 $20.93 200
2016-04-27 $25.28 $25.28 $25.28 $25.28 $21.00 0
2016-04-26 $25.28 $25.28 $25.28 $25.28 $21.00 100
2016-04-25 $25.28 $25.28 $25.28 $25.28 $21.00 0
2016-04-22 $25.28 $25.28 $25.28 $25.28 $21.00 0
2016-04-21 $25.35 $25.35 $25.26 $25.28 $21.00 705
2016-04-20 $25.66 $25.66 $25.66 $25.66 $21.32 100
2016-04-19 $25.09 $25.09 $25.09 $25.09 $20.84 0
2016-04-18 $25.09 $25.09 $25.09 $25.09 $20.84 0
2016-04-15 $25.09 $25.09 $25.09 $25.09 $20.84 0
2016-04-14 $25.09 $25.09 $25.09 $25.09 $20.84 100
2016-04-13 $25.08 $25.08 $25.08 $25.08 $20.83 300
2016-04-12 $24.64 $24.64 $24.64 $24.64 $20.46 0
2016-04-11 $24.64 $24.64 $24.64 $24.64 $20.46 0
2016-04-08 $24.64 $24.64 $24.64 $24.64 $20.46 1,217
2016-04-07 $24.24 $24.24 $24.13 $24.13 $20.05 200
2016-04-06 $24.88 $24.88 $24.88 $24.88 $20.67 0
2016-04-05 $24.88 $24.88 $24.88 $24.88 $20.67 0
2016-04-04 $24.88 $24.88 $24.88 $24.88 $20.67 0
2016-04-01 $24.88 $24.88 $24.88 $24.88 $20.67 0
2016-03-31 $24.88 $24.88 $24.88 $24.88 $20.67 100
2016-03-30 $25.07 $25.07 $25.07 $25.07 $20.83 500
2016-03-29 $24.00 $24.00 $24.00 $24.00 $19.93 0
2016-03-28 $24.00 $24.00 $24.00 $24.00 $19.93 0
2016-03-24 $24.00 $24.00 $24.00 $24.00 $19.93 0
2016-03-23 $24.00 $24.00 $24.00 $24.00 $19.93 0
2016-03-22 $24.00 $24.00 $24.00 $24.00 $19.93 0
2016-03-21 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-18 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-17 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-16 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-15 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-14 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-11 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-10 $24.00 $24.00 $24.00 $24.00 $19.82 0
2016-03-09 $24.04 $24.05 $23.99 $24.00 $19.82 700
2016-03-08 $24.28 $24.28 $24.28 $24.28 $20.05 0
2016-03-07 $24.28 $24.28 $24.28 $24.28 $20.05 0
2016-03-04 $24.28 $24.28 $24.28 $24.28 $20.05 100
2016-03-03 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-03-02 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-03-01 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-02-29 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-02-26 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-02-25 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-02-24 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-02-23 $23.75 $23.75 $23.75 $23.75 $19.61 0
2016-02-22 $23.75 $23.75 $23.75 $23.75 $19.61 300
2016-02-19 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-18 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-17 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-16 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-12 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-11 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-10 $22.90 $22.90 $22.90 $22.90 $18.91 0
2016-02-09 $22.90 $22.90 $22.90 $22.90 $18.91 460
2016-02-08 $23.33 $23.33 $23.33 $23.33 $19.27 0
2016-02-05 $23.33 $23.33 $23.33 $23.33 $19.27 0
2016-02-04 $23.33 $23.33 $23.33 $23.33 $19.27 0
2016-02-03 $23.33 $23.33 $23.33 $23.33 $19.27 0
2016-02-02 $23.33 $23.33 $23.33 $23.33 $19.27 400
2016-02-01 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-29 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-28 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-27 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-26 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-25 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-22 $24.97 $24.97 $24.97 $24.97 $20.62 21
2016-01-21 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-20 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-19 $24.97 $24.97 $24.97 $24.97 $20.62 22
2016-01-15 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-14 $24.97 $24.97 $24.97 $24.97 $20.62 2
2016-01-13 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-12 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-11 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-08 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-07 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-06 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-05 $24.97 $24.97 $24.97 $24.97 $20.62 0
2016-01-04 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-31 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-30 $24.97 $24.97 $24.97 $24.97 $20.62 800
2015-12-29 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-28 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-24 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-23 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-22 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-21 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-18 $24.53 $24.53 $24.53 $24.53 $20.26 0
2015-12-17 $24.56 $24.56 $24.53 $24.53 $20.26 1,500
2015-12-16 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-15 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-14 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-11 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-10 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-09 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-08 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-07 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-04 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-03 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-02 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-12-01 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-11-30 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-11-27 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-11-25 $24.97 $24.97 $24.97 $24.97 $20.62 0
2015-11-24 $24.97 $24.97 $24.97 $24.97 $20.62 200

Xtrackers FTSE Developed ex US Multifactor ETF (DEEF) News Headlines

Recent Xtrackers FTSE Developed ex US Multifactor ETF (DEEF) News
Time Published Title News Site