Xtrackers Russell US Multifactor ETF (DEUS) Exchange: NYSE ARCA

Data as of April 26, 2024

$50.01 ($-0.76) -1.49%

Xtrackers Russell US Multifactor ETF - Daily Information
Click for more stock information on Xtrackers Russell US Multifactor ETF.
Daily Information Data
Date April 26, 2024
Open $50.53
Previous Close $50.01
High $50.53
Low $49.92
Adjusted Open $50.53
Previous Adjusted Close $50.01
Adjusted High $50.53
Adjusted Low $49.92

About Xtrackers Russell US Multifactor ETF (DEUS)

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 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 Russell 1000 Index, which is comprised of large-cap equity securities from issuers in the United States. The index provider, Frank Russell Company (“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 of the Underlying Index. As of October 31, 2018, the Underlying Index consisted of 832 securities, with an average market capitalization of approximately $30.22 billion and a minimum market capitalization of approximately $1.12 billion. 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 the United States. As of October 31, 2018, the Underlying Index was wholly comprised of securities of issuers from the United States. 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 (20.4%), consumer discretionary (17.8%) and financial services (16.7%) sectors.

Historical Stock Data for Xtrackers Russell US Multifactor ETF (DEUS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $50.53 $50.53 $49.92 $50.01 $50.01 3,612
2024-04-11 $50.67 $50.85 $50.42 $50.76 $50.76 11,127
2024-04-10 $50.78 $50.78 $50.59 $50.76 $50.76 8,735
2024-04-09 $51.67 $51.67 $51.13 $51.50 $51.50 8,965
2024-04-08 $51.55 $51.65 $51.48 $51.50 $51.50 7,813
2024-04-05 $51.17 $51.52 $51.16 $51.41 $51.41 8,411
2024-04-04 $51.89 $51.93 $50.96 $51.06 $51.06 12,331
2024-04-03 $51.53 $51.67 $51.46 $51.58 $51.58 15,773
2024-04-02 $51.53 $51.53 $51.21 $51.41 $51.41 8,217
2024-04-01 $52.13 $52.13 $51.82 $51.91 $51.91 10,049
2024-03-28 $52.04 $52.20 $52.04 $52.17 $52.17 13,831
2024-03-27 $51.56 $51.96 $51.56 $51.96 $51.96 25,955
2024-03-26 $51.52 $51.53 $51.36 $51.36 $51.36 4,957
2024-03-25 $51.52 $51.57 $51.37 $51.37 $51.37 7,949
2024-03-22 $51.86 $51.86 $51.51 $51.56 $51.56 2,475
2024-03-21 $51.38 $51.83 $51.38 $51.81 $51.81 1,923
2024-03-20 $50.85 $51.38 $50.85 $51.33 $51.33 4,492
2024-03-19 $50.56 $50.88 $50.56 $50.88 $50.88 4,481
2024-03-18 $50.49 $50.69 $50.49 $50.49 $50.49 3,152
2024-03-15 $50.59 $50.59 $50.43 $50.44 $50.44 3,583
2024-03-14 $51.00 $51.00 $50.49 $50.63 $50.51 9,097
2024-03-13 $51.13 $51.20 $50.97 $51.02 $50.91 7,722
2024-03-12 $50.91 $51.04 $50.74 $51.00 $50.88 8,767
2024-03-11 $50.75 $50.75 $50.42 $50.69 $50.58 5,746
2024-03-08 $51.05 $51.17 $50.74 $50.74 $50.63 11,444
2024-03-07 $50.84 $51.06 $50.84 $50.99 $50.99 4,072
2024-03-06 $50.52 $50.69 $50.41 $50.52 $50.52 6,904
2024-03-05 $50.54 $50.54 $50.04 $50.21 $50.21 5,785
2024-03-04 $50.55 $50.67 $50.52 $50.52 $50.52 10,462
2024-03-01 $50.11 $50.40 $50.04 $50.40 $50.40 7,641
2024-02-29 $50.05 $50.18 $49.90 $50.09 $50.09 12,763
2024-02-28 $49.63 $49.87 $49.63 $49.81 $49.81 10,157
2024-02-27 $49.86 $49.86 $49.68 $49.81 $49.81 2,916
2024-02-26 $49.78 $49.89 $49.71 $49.71 $49.71 13,156
2024-02-23 $49.61 $49.80 $49.61 $49.80 $49.80 13,303
2024-02-22 $49.37 $49.57 $49.27 $49.56 $49.56 4,386
2024-02-21 $48.69 $48.87 $48.69 $48.87 $48.87 15,239
2024-02-20 $48.77 $48.83 $48.69 $48.71 $48.71 29,578
2024-02-16 $49.17 $49.26 $48.92 $48.92 $48.92 2,547
2024-02-15 $49.03 $49.20 $49.03 $49.19 $49.19 2,881
2024-02-14 $48.49 $48.74 $48.40 $48.73 $48.73 9,963
2024-02-13 $48.32 $48.39 $47.99 $48.16 $48.16 5,367
2024-02-12 $48.80 $49.09 $48.80 $49.01 $49.01 3,454
2024-02-09 $48.64 $48.84 $48.63 $48.84 $48.84 5,561
2024-02-08 $48.50 $48.59 $48.50 $48.59 $48.59 6,704
2024-02-07 $48.15 $48.52 $48.15 $48.38 $48.38 3,999
2024-02-06 $47.99 $48.07 $47.99 $48.07 $48.07 1,272
2024-02-05 $47.99 $48.09 $47.68 $47.97 $47.97 9,946
2024-02-02 $47.87 $48.42 $47.87 $48.28 $48.28 6,635
2024-02-01 $47.75 $48.22 $47.58 $48.20 $48.20 4,653
2024-01-31 $48.09 $48.29 $47.72 $47.75 $47.75 12,501
2024-01-30 $48.15 $48.38 $48.15 $48.32 $48.32 7,243
2024-01-29 $47.85 $48.15 $47.82 $48.15 $48.15 12,675
2024-01-26 $47.95 $47.95 $47.76 $47.84 $47.84 6,310
2024-01-25 $47.84 $47.91 $47.69 $47.91 $47.91 15,524
2024-01-24 $48.00 $48.00 $47.50 $47.50 $47.50 14,454
2024-01-23 $47.78 $47.85 $47.71 $47.81 $47.81 2,261
2024-01-22 $47.87 $47.92 $47.84 $47.92 $47.92 7,399
2024-01-19 $47.22 $47.59 $47.18 $47.56 $47.56 6,341
2024-01-18 $46.95 $47.14 $46.85 $47.14 $47.14 3,381
2024-01-17 $46.99 $46.99 $46.67 $46.81 $46.81 4,195
2024-01-16 $47.24 $47.24 $46.95 $47.08 $47.08 6,232
2024-01-12 $47.50 $47.56 $47.17 $47.32 $47.32 4,199
2024-01-11 $47.17 $47.31 $46.97 $47.31 $47.31 4,501
2024-01-10 $47.09 $47.33 $47.09 $47.32 $47.32 18,603
2024-01-09 $47.00 $47.20 $46.99 $47.12 $47.12 36,651
2024-01-08 $46.77 $47.34 $46.77 $47.34 $47.34 4,836
2024-01-05 $46.62 $46.98 $46.62 $46.80 $46.80 3,813
2024-01-04 $46.89 $46.96 $46.70 $46.70 $46.70 2,734
2024-01-03 $47.09 $47.11 $46.80 $46.80 $46.80 9,558
2024-01-02 $47.35 $47.53 $47.26 $47.41 $47.41 9,102
2023-12-29 $47.70 $47.79 $47.51 $47.62 $47.62 7,712
2023-12-28 $47.75 $47.85 $47.75 $47.77 $47.77 3,322
2023-12-27 $47.77 $47.85 $47.71 $47.75 $47.75 6,167
2023-12-26 $47.57 $47.83 $47.57 $47.75 $47.75 3,409
2023-12-22 $47.50 $47.60 $47.40 $47.50 $47.50 8,820
2023-12-21 $47.22 $47.33 $47.00 $47.33 $47.33 5,981
2023-12-20 $47.46 $47.61 $46.87 $46.88 $46.88 9,081
2023-12-19 $47.45 $47.50 $47.41 $47.50 $47.50 6,664
2023-12-18 $47.24 $47.24 $47.06 $47.16 $47.16 4,753
2023-12-15 $47.17 $47.28 $46.96 $47.06 $47.06 10,692
2023-12-14 $47.41 $47.64 $47.41 $47.60 $47.40 4,493
2023-12-13 $46.25 $47.00 $46.18 $46.99 $46.79 7,154
2023-12-12 $46.16 $46.32 $46.16 $46.25 $46.05 3,630
2023-12-11 $46.10 $46.16 $46.05 $46.14 $45.95 4,395
2023-12-08 $45.49 $45.76 $45.49 $45.70 $45.50 9,383
2023-12-07 $45.44 $45.53 $45.38 $45.53 $45.33 3,275
2023-12-06 $45.66 $45.66 $45.32 $45.32 $45.13 23,543
2023-12-05 $45.61 $45.61 $45.35 $45.35 $45.16 10,393
2023-12-04 $45.88 $45.88 $45.62 $45.83 $45.63 12,156
2023-12-01 $45.10 $45.74 $45.10 $45.74 $45.55 14,883
2023-11-30 $44.75 $45.10 $44.75 $45.09 $44.90 10,045
2023-11-29 $44.98 $44.98 $44.66 $44.69 $44.50 9,779
2023-11-28 $44.73 $44.87 $44.57 $44.64 $44.45 14,442
2023-11-27 $44.79 $44.86 $44.71 $44.83 $44.64 3,199
2023-11-24 $44.86 $44.88 $44.86 $44.88 $44.68 519
2023-11-22 $44.74 $44.82 $44.65 $44.73 $44.54 4,296
2023-11-21 $44.60 $44.67 $44.49 $44.60 $44.41 6,547
2023-11-20 $44.33 $44.71 $44.33 $44.62 $44.43 35,474
2023-11-17 $44.36 $44.47 $44.36 $44.44 $44.44 4,521
2023-11-16 $44.38 $44.38 $44.13 $44.21 $44.21 9,470
2023-11-15 $44.52 $44.69 $44.43 $44.43 $44.43 3,850
2023-11-14 $43.86 $44.46 $43.86 $44.32 $44.32 5,933
2023-11-13 $43.14 $43.33 $43.14 $43.23 $43.23 4,142
2023-11-10 $42.86 $43.26 $42.86 $43.26 $43.26 4,808
2023-11-09 $42.98 $43.08 $42.66 $42.68 $42.68 4,050
2023-11-08 $43.11 $43.15 $42.85 $42.99 $42.99 11,763
2023-11-07 $43.00 $43.08 $42.91 $43.01 $43.01 8,174
2023-11-06 $43.19 $43.19 $43.02 $43.03 $43.03 2,757
2023-11-03 $42.83 $43.39 $42.83 $43.19 $43.19 4,453
2023-11-02 $42.07 $42.55 $42.07 $42.52 $42.52 4,733
2023-11-01 $41.63 $41.83 $41.63 $41.79 $41.79 41,672
2023-10-31 $41.30 $41.57 $41.30 $41.52 $41.52 11,428
2023-10-30 $40.91 $41.17 $40.91 $41.17 $41.17 1,021
2023-10-27 $41.12 $41.12 $40.80 $40.85 $40.85 5,148
2023-10-26 $41.36 $41.53 $41.28 $41.28 $41.28 4,144
2023-10-25 $41.52 $41.53 $41.25 $41.28 $41.28 16,020
2023-10-24 $41.89 $41.89 $41.57 $41.69 $41.69 8,254
2023-10-23 $41.64 $41.86 $41.51 $41.51 $41.51 8,261
2023-10-20 $42.26 $42.26 $41.84 $41.84 $41.84 4,642
2023-10-19 $42.62 $42.86 $42.23 $42.23 $42.23 6,579
2023-10-18 $43.19 $43.19 $42.85 $42.85 $42.85 2,531
2023-10-17 $43.35 $43.73 $43.35 $43.56 $43.56 8,283
2023-10-16 $43.07 $43.38 $43.07 $43.36 $43.36 4,998
2023-10-13 $43.07 $43.15 $42.74 $42.77 $42.77 3,923
2023-10-12 $43.15 $43.23 $42.92 $42.96 $42.96 8,103
2023-10-11 $43.56 $43.56 $43.27 $43.53 $43.53 7,432
2023-10-10 $43.50 $43.63 $43.41 $43.41 $43.41 4,839
2023-10-09 $42.68 $43.15 $42.62 $43.14 $43.14 8,868
2023-10-06 $42.15 $42.80 $42.12 $42.80 $42.80 33,360
2023-10-05 $42.39 $42.39 $42.17 $42.37 $42.37 3,132
2023-10-04 $42.14 $42.49 $42.13 $42.49 $42.49 3,861
2023-10-03 $42.47 $42.47 $42.06 $42.13 $42.13 5,016
2023-10-02 $42.89 $42.89 $42.54 $42.68 $42.68 3,662
2023-09-29 $43.52 $43.52 $43.03 $43.06 $43.06 8,373
2023-09-28 $42.79 $43.40 $42.79 $43.25 $43.25 2,854
2023-09-27 $42.84 $42.95 $42.65 $42.84 $42.84 7,830
2023-09-26 $42.98 $42.98 $42.69 $42.73 $42.73 4,236
2023-09-25 $43.27 $43.36 $43.21 $43.35 $43.35 6,432
2023-09-22 $43.39 $43.39 $43.17 $43.17 $43.17 6,501
2023-09-21 $43.49 $43.49 $43.23 $43.23 $43.23 3,313
2023-09-20 $44.34 $44.34 $43.87 $43.87 $43.87 2,069
2023-09-19 $44.05 $44.09 $43.87 $44.02 $44.02 4,225
2023-09-18 $44.09 $44.14 $44.05 $44.05 $44.05 4,770
2023-09-15 $44.34 $44.34 $43.90 $43.97 $43.97 4,202
2023-09-14 $44.39 $44.60 $44.38 $44.56 $44.41 6,477
2023-09-13 $44.38 $44.38 $44.05 $44.08 $43.93 5,900
2023-09-12 $44.36 $44.47 $44.22 $44.29 $44.14 4,632
2023-09-11 $44.69 $44.69 $44.41 $44.41 $44.26 952
2023-09-08 $44.29 $44.50 $44.29 $44.36 $44.21 30,445
2023-09-07 $44.26 $44.37 $44.26 $44.33 $44.18 3,525
2023-09-06 $44.65 $44.65 $44.44 $44.47 $44.32 5,322
2023-09-05 $44.63 $44.64 $44.57 $44.57 $44.42 5,723
2023-09-01 $45.34 $45.34 $45.22 $45.25 $45.25 1,502
2023-08-31 $45.16 $45.24 $44.97 $45.00 $45.00 3,547
2023-08-30 $45.18 $45.19 $45.09 $45.10 $45.10 5,940
2023-08-29 $44.44 $44.95 $44.44 $44.95 $44.95 1,410
2023-08-28 $44.22 $44.54 $44.22 $44.44 $44.44 4,810
2023-08-25 $44.01 $44.19 $44.01 $44.12 $44.12 2,811
2023-08-24 $44.42 $44.42 $43.90 $43.91 $43.91 4,489
2023-08-23 $44.00 $44.36 $44.00 $44.26 $44.26 7,560
2023-08-22 $44.11 $44.11 $43.91 $43.93 $43.93 3,774
2023-08-21 $43.81 $44.12 $43.81 $44.12 $44.12 3,022
2023-08-18 $44.02 $44.12 $44.02 $44.06 $44.06 2,052
2023-08-17 $44.54 $44.54 $43.95 $43.95 $43.95 4,287
2023-08-16 $44.94 $44.94 $44.46 $44.46 $44.46 5,386
2023-08-15 $44.89 $44.91 $44.73 $44.78 $44.78 4,161
2023-08-14 $45.19 $45.29 $45.08 $45.29 $45.29 5,688
2023-08-11 $45.09 $45.24 $45.09 $45.23 $45.23 3,611
2023-08-10 $45.51 $45.76 $45.17 $45.17 $45.17 2,686
2023-08-09 $45.38 $45.50 $45.24 $45.24 $45.24 21,473
2023-08-08 $45.06 $45.37 $45.01 $45.33 $45.33 2,116
2023-08-07 $45.26 $45.60 $45.26 $45.58 $45.58 7,672
2023-08-04 $45.49 $45.49 $45.15 $45.15 $45.15 1,767
2023-08-03 $45.36 $45.49 $45.23 $45.44 $45.44 3,163
2023-08-02 $45.71 $45.71 $45.48 $45.57 $45.57 3,632
2023-08-01 $45.72 $45.99 $45.72 $45.99 $45.99 6,492
2023-07-31 $45.99 $45.99 $45.83 $45.93 $45.93 2,150
2023-07-28 $45.90 $45.91 $45.75 $45.85 $45.85 4,744
2023-07-27 $46.12 $46.14 $45.55 $45.56 $45.56 14,372
2023-07-26 $45.90 $45.97 $45.84 $45.97 $45.97 16,133
2023-07-25 $45.82 $46.12 $45.82 $46.03 $46.03 4,378
2023-07-24 $46.00 $46.00 $45.76 $45.81 $45.81 5,019
2023-07-21 $45.81 $45.96 $45.80 $45.80 $45.80 13,099
2023-07-20 $45.83 $45.83 $45.76 $45.79 $45.79 2,274
2023-07-19 $46.00 $46.01 $45.82 $45.96 $45.96 8,785
2023-07-18 $45.88 $45.95 $45.81 $45.90 $45.90 14,561
2023-07-17 $45.45 $45.64 $45.45 $45.64 $45.64 12,901
2023-07-14 $45.74 $45.74 $45.38 $45.42 $45.42 3,063
2023-07-13 $45.69 $45.70 $45.58 $45.66 $45.66 16,871
2023-07-12 $45.70 $45.70 $45.44 $45.44 $45.44 15,821
2023-07-11 $45.02 $45.30 $45.02 $45.30 $45.30 6,259
2023-07-10 $44.74 $44.85 $44.67 $44.85 $44.85 25,023
2023-07-07 $44.37 $44.67 $44.36 $44.36 $44.36 42,024
2023-07-06 $44.04 $44.25 $43.96 $44.25 $44.25 235,534
2023-07-05 $44.65 $44.68 $44.50 $44.61 $44.61 156,133
2023-07-03 $44.85 $44.92 $44.85 $44.91 $44.91 1,277
2023-06-30 $44.79 $44.97 $44.74 $44.90 $44.90 5,533
2023-06-29 $44.31 $44.48 $44.24 $44.44 $44.44 1,764
2023-06-28 $44.18 $44.18 $43.99 $44.06 $44.06 10,943
2023-06-27 $43.58 $44.17 $43.58 $44.15 $44.15 4,036
2023-06-26 $43.53 $43.64 $43.45 $43.50 $43.50 16,235
2023-06-23 $43.27 $43.47 $43.27 $43.31 $43.31 14,491
2023-06-22 $43.85 $43.85 $43.66 $43.79 $43.57 14,213
2023-06-21 $43.91 $44.07 $43.86 $43.87 $43.66 10,308
2023-06-20 $44.06 $44.06 $43.84 $43.89 $43.68 3,285
2023-06-16 $44.40 $44.40 $44.25 $44.27 $44.27 3,897
2023-06-15 $43.65 $44.26 $43.65 $44.25 $44.25 10,461
2023-06-14 $44.00 $44.11 $43.57 $43.73 $43.73 6,390
2023-06-13 $43.65 $43.94 $43.65 $43.90 $43.90 5,076
2023-06-12 $43.17 $43.49 $43.17 $43.49 $43.49 11,696
2023-06-09 $43.25 $43.36 $43.15 $43.21 $43.21 9,150
2023-06-08 $43.32 $43.36 $43.07 $43.32 $43.32 20,631
2023-06-07 $42.85 $43.30 $42.85 $43.25 $43.25 15,311
2023-06-06 $42.51 $42.90 $42.50 $42.90 $42.90 6,190
2023-06-05 $42.76 $42.76 $42.50 $42.50 $42.50 1,500
2023-06-02 $42.01 $42.82 $42.01 $42.73 $42.73 10,057
2023-06-01 $41.58 $41.84 $41.58 $41.76 $41.76 9,385
2023-05-31 $41.81 $41.81 $41.40 $41.58 $41.58 10,295
2023-05-30 $42.09 $42.09 $41.93 $41.98 $41.98 5,020
2023-05-26 $41.96 $42.13 $41.96 $42.13 $42.13 2,690
2023-05-25 $41.73 $41.99 $41.62 $41.85 $41.85 22,071
2023-05-24 $41.97 $42.04 $41.81 $41.86 $41.86 13,162
2023-05-23 $42.52 $42.65 $42.31 $42.31 $42.31 6,015
2023-05-22 $42.81 $42.81 $42.51 $42.69 $42.69 6,541
2023-05-19 $42.93 $42.93 $42.65 $42.70 $42.70 3,128
2023-05-18 $42.49 $42.81 $42.34 $42.81 $42.81 76,198
2023-05-17 $42.13 $42.59 $42.13 $42.52 $42.52 16,147
2023-05-16 $42.19 $42.23 $42.06 $42.06 $42.06 8,111
2023-05-15 $42.41 $42.66 $42.41 $42.57 $42.57 3,824
2023-05-12 $42.59 $42.59 $42.20 $42.41 $42.41 9,165
2023-05-11 $42.32 $42.37 $42.24 $42.37 $42.37 8,114
2023-05-10 $42.64 $42.65 $42.34 $42.61 $42.61 4,979
2023-05-09 $42.58 $42.62 $42.51 $42.56 $42.56 2,640
2023-05-08 $42.65 $42.70 $42.55 $42.65 $42.65 13,659
2023-05-05 $42.59 $42.82 $42.55 $42.70 $42.70 2,881
2023-05-04 $42.06 $42.21 $41.99 $42.05 $42.05 5,000
2023-05-03 $42.96 $43.06 $42.50 $42.50 $42.50 9,202
2023-05-02 $43.07 $43.07 $42.48 $42.78 $42.78 12,619
2023-05-01 $43.22 $43.47 $43.22 $43.35 $43.35 85,987
2023-04-28 $43.08 $43.23 $43.08 $43.22 $43.22 14,679
2023-04-27 $42.36 $42.88 $42.31 $42.86 $42.86 18,312
2023-04-26 $42.59 $42.59 $42.16 $42.26 $42.26 4,819
2023-04-25 $43.13 $43.13 $42.68 $42.68 $42.68 22,744
2023-04-24 $43.34 $43.34 $43.25 $43.33 $43.33 35,782
2023-04-21 $43.46 $43.46 $43.14 $43.28 $43.28 2,417
2023-04-20 $43.40 $43.44 $43.19 $43.34 $43.34 6,515
2023-04-19 $43.34 $43.47 $43.33 $43.40 $43.40 8,479
2023-04-18 $43.44 $43.53 $43.40 $43.53 $43.53 9,269
2023-04-17 $43.16 $43.46 $43.16 $43.46 $43.46 2,680
2023-04-14 $43.27 $43.27 $43.15 $43.24 $43.24 2,735
2023-04-13 $43.05 $43.46 $43.05 $43.40 $43.40 6,548
2023-04-12 $43.34 $43.40 $43.08 $43.08 $43.08 5,741
2023-04-11 $43.19 $43.44 $43.16 $43.26 $43.26 9,800
2023-04-10 $42.66 $42.98 $42.66 $42.97 $42.97 3,092
2023-04-06 $42.62 $42.75 $42.57 $42.62 $42.62 7,733
2023-04-05 $42.73 $42.73 $42.50 $42.71 $42.71 2,978
2023-04-04 $43.18 $43.18 $42.58 $42.63 $42.63 6,930
2023-04-03 $43.28 $43.34 $43.10 $43.29 $43.29 6,645
2023-03-31 $42.85 $43.17 $42.81 $43.17 $43.17 6,909
2023-03-30 $42.65 $42.74 $42.50 $42.56 $42.56 18,030
2023-03-29 $42.29 $42.45 $42.22 $42.42 $42.42 2,586
2023-03-28 $41.96 $41.96 $41.73 $41.90 $41.90 7,280
2023-03-27 $41.77 $41.92 $41.60 $41.76 $41.76 4,370
2023-03-24 $40.91 $41.43 $40.77 $41.39 $41.39 5,484
2023-03-23 $41.45 $41.80 $40.93 $41.15 $41.15 9,795
2023-03-22 $42.02 $42.18 $41.34 $41.34 $41.34 2,738
2023-03-21 $42.11 $42.11 $41.85 $42.06 $42.06 5,309
2023-03-20 $41.50 $41.65 $41.46 $41.64 $41.64 4,219
2023-03-17 $41.35 $41.41 $40.88 $41.04 $41.04 15,337
2023-03-16 $41.02 $41.81 $40.93 $41.74 $41.59 9,229
2023-03-15 $41.14 $41.25 $41.03 $41.18 $41.03 4,745
2023-03-14 $42.13 $42.37 $41.69 $41.91 $41.76 5,834
2023-03-13 $41.58 $41.84 $41.36 $41.50 $41.35 6,497
2023-03-10 $42.40 $42.40 $41.81 $41.85 $41.70 3,562
2023-03-09 $43.57 $43.57 $42.72 $42.72 $42.57 7,338
2023-03-08 $43.43 $43.51 $43.26 $43.45 $43.29 11,565
2023-03-07 $43.99 $43.99 $43.34 $43.36 $43.20 6,846
2023-03-06 $44.35 $44.35 $43.86 $43.95 $43.95 6,587
2023-03-03 $43.85 $44.23 $43.81 $44.21 $44.21 17,279
2023-03-02 $43.30 $43.82 $43.30 $43.77 $43.77 4,492
2023-03-01 $43.49 $43.54 $43.37 $43.50 $43.50 8,848
2023-02-28 $43.61 $43.75 $43.44 $43.44 $43.44 7,012
2023-02-27 $43.96 $44.00 $43.59 $43.61 $43.61 2,742
2023-02-24 $43.37 $43.60 $43.37 $43.60 $43.60 928
2023-02-23 $43.99 $43.99 $43.65 $43.91 $43.91 4,028
2023-02-22 $43.94 $44.00 $43.69 $43.77 $43.77 1,995
2023-02-21 $44.41 $44.41 $43.86 $43.86 $43.86 4,846
2023-02-17 $44.59 $44.73 $44.55 $44.66 $44.66 8,461
2023-02-16 $44.59 $45.00 $44.59 $44.69 $44.69 8,724
2023-02-15 $44.61 $44.96 $44.51 $44.96 $44.96 3,259
2023-02-14 $45.03 $45.05 $44.57 $44.86 $44.86 5,975
2023-02-13 $44.51 $44.94 $44.51 $44.91 $44.91 4,876
2023-02-10 $44.19 $44.55 $44.19 $44.55 $44.55 20,864
2023-02-09 $44.99 $44.99 $44.22 $44.24 $44.24 3,514
2023-02-08 $44.72 $44.77 $44.59 $44.59 $44.59 2,663
2023-02-07 $44.33 $44.97 $44.33 $44.97 $44.97 2,957
2023-02-06 $44.70 $44.70 $44.50 $44.60 $44.60 5,502
2023-02-03 $44.97 $45.17 $44.92 $44.92 $44.92 4,828
2023-02-02 $45.12 $45.26 $44.95 $45.22 $45.22 1,844
2023-02-01 $44.34 $45.18 $44.34 $44.95 $44.95 12,093
2023-01-31 $43.95 $44.55 $43.95 $44.55 $44.55 2,915
2023-01-30 $44.12 $44.29 $43.88 $43.88 $43.88 8,338
2023-01-27 $44.12 $44.21 $44.12 $44.20 $44.20 1,064
2023-01-26 $44.04 $44.23 $43.84 $44.23 $44.23 3,136
2023-01-25 $43.39 $43.86 $43.33 $43.85 $43.85 3,884
2023-01-24 $43.54 $43.89 $43.46 $43.79 $43.79 7,599
2023-01-23 $43.86 $43.91 $43.50 $43.74 $43.74 10,533
2023-01-20 $42.68 $43.34 $42.63 $43.34 $43.34 1,619
2023-01-19 $42.92 $42.92 $42.69 $42.78 $42.78 8,312
2023-01-18 $43.97 $44.02 $43.21 $43.21 $43.21 17,757
2023-01-17 $43.92 $44.06 $43.74 $43.74 $43.74 17,904
2023-01-13 $43.67 $43.96 $43.67 $43.94 $43.94 2,740
2023-01-12 $43.57 $43.99 $43.57 $43.80 $43.80 8,314
2023-01-11 $43.53 $43.72 $43.53 $43.72 $43.72 2,030
2023-01-10 $43.11 $43.35 $43.11 $43.35 $43.35 1,812
2023-01-09 $43.35 $43.59 $43.11 $43.11 $43.11 9,607
2023-01-06 $42.66 $43.28 $42.63 $43.25 $43.25 12,450
2023-01-05 $42.26 $42.31 $42.11 $42.18 $42.18 5,160
2023-01-04 $42.41 $42.58 $42.22 $42.49 $42.49 3,336
2023-01-03 $42.45 $42.45 $41.89 $42.08 $42.08 4,185
2022-12-30 $42.12 $42.20 $41.84 $42.17 $42.17 22,024
2022-12-29 $42.32 $42.43 $42.29 $42.39 $42.39 2,786
2022-12-28 $42.38 $42.51 $41.82 $41.85 $41.85 4,143
2022-12-27 $42.32 $42.47 $42.24 $42.42 $42.42 4,240
2022-12-23 $42.04 $42.33 $41.97 $42.33 $42.33 62,857
2022-12-22 $41.93 $41.99 $41.47 $41.99 $41.99 8,158
2022-12-21 $42.08 $42.51 $42.08 $42.39 $42.39 9,566
2022-12-20 $41.67 $41.96 $41.67 $41.79 $41.79 12,161
2022-12-19 $42.08 $42.13 $41.65 $41.67 $41.67 1,850
2022-12-16 $41.93 $42.19 $41.77 $42.06 $42.06 10,607
2022-12-15 $42.97 $42.97 $42.61 $42.65 $42.40 3,676
2022-12-14 $43.96 $44.06 $43.45 $43.64 $43.38 7,116
2022-12-13 $44.41 $44.53 $43.68 $43.85 $43.59 7,537
2022-12-12 $43.17 $43.62 $43.09 $43.62 $43.36 2,558
2022-12-09 $43.44 $43.51 $43.06 $43.12 $43.12 8,527
2022-12-08 $43.32 $43.57 $43.32 $43.42 $43.42 5,601
2022-12-07 $43.30 $43.36 $43.15 $43.24 $43.24 5,580
2022-12-06 $43.59 $43.59 $43.02 $43.29 $43.29 2,911
2022-12-05 $44.22 $44.22 $43.61 $43.62 $43.62 9,664
2022-12-02 $44.10 $44.46 $44.10 $44.44 $44.44 3,517
2022-12-01 $44.50 $44.74 $44.31 $44.51 $44.51 20,304
2022-11-30 $43.61 $44.48 $43.29 $44.47 $44.47 5,993
2022-11-29 $43.36 $43.69 $43.36 $43.48 $43.48 15,481
2022-11-28 $43.86 $43.88 $43.42 $43.42 $43.42 7,375
2022-11-25 $44.14 $44.14 $44.09 $44.11 $44.11 5,133
2022-11-23 $43.70 $44.07 $43.70 $44.03 $44.03 7,772
2022-11-22 $43.32 $43.82 $43.32 $43.82 $43.82 6,039
2022-11-21 $42.93 $43.26 $42.93 $43.20 $43.20 14,035
2022-11-18 $43.07 $43.13 $42.84 $43.12 $43.12 4,521
2022-11-17 $42.38 $42.78 $42.31 $42.78 $42.78 5,434
2022-11-16 $43.10 $43.10 $42.96 $43.00 $43.00 4,764
2022-11-15 $43.53 $43.55 $43.06 $43.33 $43.33 6,941
2022-11-14 $43.20 $43.56 $43.06 $43.06 $43.06 9,301
2022-11-11 $43.22 $43.38 $43.10 $43.34 $43.34 7,007
2022-11-10 $42.62 $43.17 $42.58 $43.17 $43.17 4,692
2022-11-09 $41.83 $42.01 $41.27 $41.27 $41.27 27,286
2022-11-08 $41.87 $42.31 $41.66 $42.01 $42.01 5,710
2022-11-07 $41.49 $41.79 $41.38 $41.75 $41.75 4,473
2022-11-04 $41.35 $41.60 $40.85 $41.42 $41.42 6,129
2022-11-03 $40.66 $41.19 $40.44 $40.90 $40.90 26,546
2022-11-02 $41.77 $42.31 $41.10 $41.10 $41.10 5,545
2022-11-01 $42.00 $42.08 $41.70 $41.97 $41.97 4,904
2022-10-31 $41.79 $41.94 $41.68 $41.79 $41.79 12,577
2022-10-28 $41.33 $41.91 $41.33 $41.91 $41.91 5,326
2022-10-27 $41.15 $41.38 $41.04 $41.04 $41.04 9,925
2022-10-26 $40.84 $41.32 $40.84 $40.98 $40.98 35,501
2022-10-25 $40.21 $40.86 $40.21 $40.86 $40.86 76,804
2022-10-24 $40.19 $40.24 $39.99 $40.20 $40.20 2,581
2022-10-21 $38.82 $39.81 $38.82 $39.81 $39.81 4,521
2022-10-20 $39.26 $39.61 $38.79 $38.93 $38.93 7,401
2022-10-19 $39.47 $39.68 $39.05 $39.35 $39.35 7,827
2022-10-18 $39.93 $40.02 $39.46 $39.85 $39.85 12,784
2022-10-17 $38.97 $39.31 $38.97 $39.23 $39.23 27,273
2022-10-14 $39.42 $39.48 $38.34 $38.34 $38.34 23,435
2022-10-13 $37.72 $39.39 $37.69 $39.34 $39.34 7,874
2022-10-12 $38.63 $38.72 $38.40 $38.40 $38.40 11,225
2022-10-11 $38.58 $39.06 $38.40 $38.60 $38.60 13,927
2022-10-10 $38.92 $38.95 $38.50 $38.69 $38.69 5,030
2022-10-07 $39.33 $39.44 $38.72 $38.74 $38.74 11,705
2022-10-06 $39.83 $39.85 $39.67 $39.69 $39.69 4,457
2022-10-05 $39.96 $40.18 $39.64 $40.07 $40.07 4,735
2022-10-04 $39.54 $40.23 $39.54 $40.23 $40.23 14,201
2022-10-03 $38.24 $39.18 $38.24 $39.02 $39.02 7,506
2022-09-30 $38.18 $38.41 $37.83 $37.83 $37.83 345,202
2022-09-29 $38.11 $38.30 $37.95 $38.26 $38.26 776,455
2022-09-28 $38.38 $38.98 $38.28 $38.86 $38.86 5,159
2022-09-27 $38.47 $38.47 $37.93 $38.10 $38.10 4,261
2022-09-26 $38.43 $38.53 $38.04 $38.07 $38.07 7,841
2022-09-23 $39.00 $39.00 $38.15 $38.61 $38.61 59,192
2022-09-22 $39.70 $39.70 $39.32 $39.36 $39.36 8,199
2022-09-21 $40.65 $40.73 $39.83 $39.83 $39.83 60,064
2022-09-20 $40.21 $40.37 $40.13 $40.32 $40.32 7,158
2022-09-19 $40.23 $40.99 $40.23 $40.99 $40.99 5,687
2022-09-16 $40.44 $40.62 $40.24 $40.62 $40.62 26,873
2022-09-15 $41.00 $41.11 $41.00 $41.11 $40.93 881
2022-09-14 $41.60 $41.60 $41.09 $41.36 $41.18 38,667
2022-09-13 $42.29 $42.29 $41.53 $41.60 $41.42 1,601
2022-09-12 $43.32 $43.32 $42.98 $43.11 $42.93 5,148
2022-09-09 $42.80 $42.93 $42.80 $42.85 $42.85 2,588
2022-09-08 $42.13 $42.28 $42.13 $42.25 $42.25 2,832
2022-09-07 $41.57 $42.02 $41.57 $41.95 $41.95 1,978
2022-09-06 $41.31 $41.39 $41.08 $41.15 $41.15 10,136
2022-09-02 $42.09 $42.21 $41.13 $41.23 $41.23 6,192
2022-09-01 $41.40 $41.55 $41.18 $41.55 $41.55 4,318
2022-08-31 $42.18 $42.18 $41.68 $41.68 $41.68 9,047
2022-08-30 $42.14 $42.18 $41.83 $41.88 $41.88 6,610
2022-08-29 $42.44 $42.75 $42.40 $42.51 $42.51 4,343
2022-08-26 $43.80 $43.85 $42.69 $42.69 $42.69 3,779
2022-08-25 $43.73 $43.89 $43.56 $43.89 $43.89 3,117
2022-08-24 $43.13 $43.35 $43.13 $43.31 $43.31 2,408
2022-08-23 $43.38 $43.47 $43.22 $43.23 $43.23 5,469
2022-08-22 $43.46 $43.48 $43.23 $43.23 $43.23 3,288
2022-08-19 $44.09 $44.14 $44.09 $44.09 $44.09 3,624
2022-08-18 $44.38 $44.54 $44.35 $44.54 $44.54 2,182
2022-08-17 $44.34 $44.39 $44.19 $44.33 $44.33 3,639
2022-08-16 $44.43 $44.82 $44.43 $44.71 $44.71 4,870
2022-08-15 $44.18 $44.48 $44.18 $44.48 $44.48 4,613
2022-08-12 $43.91 $44.32 $43.89 $44.30 $44.30 3,860
2022-08-11 $43.75 $44.04 $43.69 $43.69 $43.69 4,314
2022-08-10 $43.50 $43.54 $43.40 $43.49 $43.49 4,685
2022-08-09 $42.72 $42.72 $42.65 $42.67 $42.67 1,381
2022-08-08 $43.11 $43.11 $42.84 $42.86 $42.86 10,689
2022-08-05 $42.34 $42.76 $42.34 $42.75 $42.75 3,574
2022-08-04 $42.66 $42.76 $42.58 $42.67 $42.67 12,892
2022-08-03 $42.54 $42.82 $42.42 $42.79 $42.79 14,942
2022-08-02 $42.42 $42.92 $42.42 $42.50 $42.50 31,016
2022-08-01 $42.88 $42.93 $42.69 $42.87 $42.87 36,013
2022-07-29 $42.46 $42.97 $42.46 $42.95 $42.95 6,515
2022-07-28 $41.95 $42.45 $41.93 $42.45 $42.45 4,899
2022-07-27 $41.43 $41.91 $41.36 $41.91 $41.91 15,099
2022-07-26 $41.34 $41.34 $41.11 $41.24 $41.24 1,457
2022-07-25 $41.17 $41.48 $41.17 $41.47 $41.47 4,161
2022-07-22 $41.41 $41.41 $41.08 $41.26 $41.26 3,293
2022-07-21 $40.86 $41.47 $40.85 $41.46 $41.46 4,112
2022-07-20 $41.06 $41.21 $40.82 $41.17 $41.17 5,336
2022-07-19 $40.50 $41.06 $40.50 $41.05 $41.05 5,061
2022-07-18 $40.44 $40.44 $39.98 $39.99 $39.99 12,415
2022-07-15 $39.99 $40.19 $39.99 $40.19 $40.19 8,125
2022-07-14 $39.04 $39.53 $38.95 $39.51 $39.51 20,527
2022-07-13 $39.56 $40.00 $39.43 $39.77 $39.77 8,570
2022-07-12 $40.32 $40.46 $39.94 $39.99 $39.99 13,616
2022-07-11 $40.24 $40.38 $40.15 $40.18 $40.18 9,735
2022-07-08 $40.54 $40.61 $40.36 $40.47 $40.47 2,990
2022-07-07 $40.53 $40.67 $40.49 $40.49 $40.49 5,968
2022-07-06 $39.94 $40.17 $39.68 $39.95 $39.95 8,340
2022-07-05 $39.87 $39.91 $39.22 $39.91 $39.91 4,573
2022-07-01 $39.90 $40.20 $39.51 $40.20 $40.20 3,666
2022-06-30 $39.81 $40.11 $39.76 $39.93 $39.93 3,768
2022-06-29 $40.06 $40.15 $39.90 $40.06 $40.06 5,304
2022-06-28 $40.98 $40.98 $40.24 $40.24 $40.24 5,875
2022-06-27 $40.95 $40.95 $40.79 $40.79 $40.79 2,739
2022-06-24 $40.25 $40.66 $40.25 $40.66 $40.66 4,475
2022-06-23 $39.50 $39.60 $39.21 $39.60 $39.44 5,520
2022-06-22 $38.95 $39.42 $38.95 $39.35 $39.19 4,668
2022-06-21 $39.36 $39.44 $39.23 $39.33 $39.17 10,293
2022-06-17 $38.75 $38.91 $38.22 $38.63 $38.47 13,107
2022-06-16 $38.82 $38.82 $38.35 $38.42 $38.26 14,563
2022-06-15 $40.12 $40.22 $39.62 $39.90 $39.73 7,838
2022-06-14 $39.75 $39.90 $39.29 $39.47 $39.31 7,525
2022-06-13 $40.18 $40.20 $39.59 $39.65 $39.49 10,504
2022-06-10 $41.54 $41.54 $41.27 $41.30 $41.13 7,334
2022-06-09 $42.89 $43.04 $42.34 $42.34 $42.17 10,077
2022-06-08 $43.51 $43.60 $43.11 $43.14 $42.96 18,146
2022-06-07 $43.59 $43.90 $43.59 $43.90 $43.72 3,803
2022-06-06 $43.51 $43.70 $43.42 $43.49 $43.31 4,179
2022-06-03 $43.35 $43.43 $43.29 $43.33 $43.15 6,019
2022-06-02 $42.97 $43.76 $42.97 $43.76 $43.58 3,552
2022-06-01 $43.23 $43.25 $42.70 $43.08 $42.90 4,952
2022-05-31 $43.46 $43.71 $43.27 $43.48 $43.30 2,495
2022-05-27 $43.50 $43.91 $43.46 $43.87 $43.69 17,636
2022-05-26 $42.80 $43.04 $42.75 $42.91 $42.73 8,325
2022-05-25 $41.69 $42.09 $41.67 $41.95 $41.78 20,953
2022-05-24 $41.10 $41.66 $40.91 $41.46 $41.29 7,942
2022-05-23 $41.47 $41.71 $41.38 $41.65 $41.48 5,089
2022-05-20 $41.50 $41.50 $40.34 $41.11 $40.94 8,746
2022-05-19 $41.09 $41.40 $40.92 $41.17 $41.00 6,507
2022-05-18 $42.58 $42.58 $41.23 $41.27 $41.10 8,278
2022-05-17 $42.64 $43.05 $42.45 $43.01 $42.83 3,290
2022-05-16 $42.21 $42.32 $41.88 $42.07 $41.90 3,108
2022-05-13 $41.91 $42.39 $41.91 $42.21 $42.04 6,014
2022-05-12 $41.03 $41.56 $40.81 $41.32 $41.15 9,064
2022-05-11 $42.02 $42.28 $41.07 $41.07 $40.90 32,555
2022-05-10 $42.33 $42.33 $41.26 $41.63 $41.46 10,011
2022-05-09 $42.36 $42.44 $41.72 $41.80 $41.63 14,561
2022-05-06 $42.54 $43.04 $42.36 $42.87 $42.69 6,473
2022-05-05 $44.22 $44.22 $42.93 $43.03 $42.85 11,358
2022-05-04 $43.28 $44.55 $43.23 $44.55 $44.37 5,317
2022-05-03 $43.13 $43.57 $43.13 $43.39 $43.21 11,568
2022-05-02 $42.75 $43.22 $42.15 $42.92 $42.74 24,688
2022-04-29 $44.05 $44.05 $42.77 $42.77 $42.59 27,573
2022-04-28 $43.55 $44.35 $43.31 $44.16 $43.98 7,129
2022-04-27 $43.88 $43.96 $43.33 $43.46 $43.28 4,785
2022-04-26 $44.32 $44.32 $43.43 $43.43 $43.25 3,754
2022-04-25 $43.69 $44.53 $43.62 $44.53 $44.35 4,540
2022-04-22 $45.07 $45.14 $44.27 $44.29 $44.11 4,073
2022-04-21 $46.58 $46.58 $45.55 $45.62 $45.43 4,853
2022-04-20 $45.75 $46.30 $45.75 $46.18 $45.99 1,835
2022-04-19 $45.14 $45.74 $45.13 $45.68 $45.49 2,874
2022-04-18 $44.96 $45.06 $44.76 $44.87 $44.68 3,009
2022-04-14 $45.38 $45.38 $45.00 $45.00 $44.81 7,624
2022-04-13 $44.99 $45.32 $44.89 $45.28 $45.10 8,124
2022-04-12 $45.47 $45.47 $44.73 $44.86 $44.67 4,015
2022-04-11 $45.25 $45.46 $44.95 $44.95 $44.76 3,131
2022-04-08 $45.34 $45.63 $45.26 $45.38 $45.19 3,630
2022-04-07 $45.11 $45.49 $44.92 $45.35 $45.17 6,300
2022-04-06 $44.94 $45.14 $44.86 $45.08 $44.89 4,295
2022-04-05 $45.50 $45.60 $45.18 $45.22 $45.03 4,231
2022-04-04 $45.60 $45.71 $45.52 $45.69 $45.50 3,257
2022-04-01 $45.74 $45.74 $45.44 $45.65 $45.47 3,643
2022-03-31 $46.29 $46.35 $45.58 $45.58 $45.39 2,712
2022-03-30 $46.51 $46.62 $46.17 $46.20 $46.01 15,544
2022-03-29 $46.35 $46.71 $46.32 $46.67 $46.47 7,916
2022-03-28 $45.72 $45.95 $45.68 $45.95 $45.76 2,251
2022-03-25 $45.60 $45.89 $45.55 $45.89 $45.70 12,959
2022-03-24 $45.26 $45.58 $45.26 $45.58 $45.40 6,500
2022-03-23 $45.64 $45.64 $45.06 $45.06 $44.87 6,110
2022-03-22 $45.87 $45.87 $45.64 $45.74 $45.55 5,230
2022-03-21 $45.54 $45.70 $45.25 $45.46 $45.27 13,907
2022-03-18 $45.03 $45.61 $45.01 $45.61 $45.42 4,268
2022-03-17 $44.93 $45.22 $44.77 $45.22 $44.90 3,029
2022-03-16 $44.57 $44.77 $44.06 $44.77 $44.45 4,506
2022-03-15 $43.70 $44.00 $43.58 $44.00 $43.68 2,171
2022-03-14 $43.89 $43.89 $43.11 $43.25 $42.94 11,170
2022-03-11 $44.05 $44.05 $43.41 $43.42 $43.11 6,604
2022-03-10 $43.70 $43.85 $43.40 $43.85 $43.54 17,882
2022-03-09 $43.84 $44.25 $43.82 $44.00 $43.68 5,623
2022-03-08 $43.10 $43.85 $42.94 $43.05 $42.74 12,981
2022-03-07 $44.17 $44.17 $43.32 $43.32 $43.01 18,920
2022-03-04 $44.34 $44.54 $44.13 $44.53 $44.22 7,476
2022-03-03 $45.00 $45.13 $44.61 $44.94 $44.62 10,660
2022-03-02 $44.45 $44.97 $44.32 $44.89 $44.57 7,802
2022-03-01 $44.58 $44.58 $43.67 $43.82 $43.51 8,858
2022-02-28 $44.24 $44.75 $44.08 $44.54 $44.22 16,087
2022-02-25 $43.51 $44.79 $43.51 $44.79 $44.47 11,065
2022-02-24 $42.44 $43.66 $42.41 $43.62 $43.31 15,145
2022-02-23 $44.15 $44.28 $43.15 $43.18 $42.87 45,394
2022-02-22 $44.50 $44.53 $43.74 $43.89 $43.58 12,053
2022-02-18 $44.52 $44.90 $44.36 $44.45 $44.13 10,088
2022-02-17 $45.19 $45.19 $44.57 $44.62 $44.30 15,133
2022-02-16 $45.18 $45.53 $45.06 $45.43 $45.11 9,540
2022-02-15 $45.25 $45.33 $45.08 $45.31 $44.99 5,222
2022-02-14 $44.90 $44.90 $44.35 $44.57 $44.25 14,379
2022-02-11 $45.75 $45.80 $44.82 $44.93 $44.61 10,878
2022-02-10 $46.25 $46.40 $45.32 $45.61 $45.29 14,101
2022-02-09 $45.96 $46.40 $45.96 $46.36 $46.03 33,736
2022-02-08 $45.38 $45.68 $45.38 $45.68 $45.36 7,055
2022-02-07 $45.22 $45.41 $45.06 $45.08 $44.76 9,045
2022-02-04 $45.13 $45.50 $44.90 $45.11 $44.79 7,146
2022-02-03 $45.81 $45.83 $45.27 $45.29 $44.96 24,784
2022-02-02 $45.65 $46.00 $45.49 $46.00 $45.67 5,225
2022-02-01 $45.21 $45.57 $45.02 $45.57 $45.25 11,780
2022-01-31 $44.29 $45.24 $44.29 $45.24 $44.92 6,314
2022-01-28 $43.38 $44.38 $43.23 $44.38 $44.06 8,001
2022-01-27 $44.64 $44.78 $43.57 $43.76 $43.44 9,870
2022-01-26 $44.72 $45.06 $43.98 $44.04 $43.72 4,603
2022-01-25 $43.83 $44.81 $43.71 $44.30 $43.98 22,469
2022-01-24 $44.07 $45.10 $43.40 $45.10 $44.78 14,323
2022-01-21 $45.05 $45.39 $44.64 $44.67 $44.35 27,979
2022-01-20 $46.24 $46.46 $45.22 $45.22 $44.90 19,817
2022-01-19 $46.65 $46.65 $45.87 $45.88 $45.56 8,682
2022-01-18 $46.58 $46.70 $46.37 $46.38 $46.05 5,458
2022-01-14 $47.04 $47.21 $46.83 $47.21 $46.87 11,405
2022-01-13 $47.86 $47.98 $47.28 $47.28 $46.94 19,262
2022-01-12 $47.75 $47.75 $47.49 $47.74 $47.40 6,171
2022-01-11 $47.25 $47.62 $47.22 $47.55 $47.22 10,772
2022-01-10 $46.85 $47.30 $46.72 $47.30 $46.96 16,347
2022-01-07 $47.56 $47.72 $47.35 $47.38 $47.05 3,882
2022-01-06 $47.49 $47.82 $47.44 $47.66 $47.32 174,131
2022-01-05 $48.40 $48.52 $47.53 $47.57 $47.23 14,838
2022-01-04 $48.27 $48.44 $48.24 $48.32 $47.98 39,352
2022-01-03 $48.35 $48.35 $47.78 $48.00 $47.66 6,520
2021-12-31 $48.19 $48.41 $48.18 $48.32 $47.98 8,421
2021-12-30 $48.49 $48.49 $48.20 $48.20 $47.86 3,816
2021-12-29 $48.18 $48.45 $48.18 $48.38 $48.03 10,717
2021-12-28 $48.18 $48.19 $48.08 $48.11 $47.77 2,436
2021-12-27 $47.37 $48.01 $47.37 $48.01 $47.67 7,178
2021-12-23 $47.34 $47.41 $47.27 $47.27 $46.93 12,646
2021-12-22 $46.72 $47.06 $46.72 $47.03 $46.70 17,613
2021-12-21 $46.31 $46.63 $46.20 $46.63 $46.30 6,362
2021-12-20 $45.96 $45.96 $45.39 $45.91 $45.58 5,413
2021-12-17 $46.54 $47.06 $46.48 $46.51 $46.18 16,137
2021-12-16 $47.74 $47.78 $47.18 $47.18 $46.61 7,822
2021-12-15 $46.88 $47.38 $46.69 $47.33 $46.76 6,395
2021-12-14 $46.95 $47.07 $46.65 $46.76 $46.20 4,552
2021-12-13 $47.13 $47.21 $47.04 $47.06 $46.49 4,717
2021-12-10 $47.39 $47.40 $47.14 $47.37 $46.80 7,776
2021-12-09 $47.29 $47.42 $47.09 $47.09 $46.52 13,132
2021-12-08 $47.26 $47.60 $47.26 $47.55 $46.98 5,234
2021-12-07 $47.35 $47.61 $47.34 $47.34 $46.77 6,993
2021-12-06 $46.16 $46.84 $46.16 $46.65 $46.08 11,449
2021-12-03 $46.49 $46.49 $45.77 $46.09 $45.53 5,373
2021-12-02 $45.45 $46.54 $45.45 $46.32 $45.76 5,841
2021-12-01 $46.37 $46.71 $45.24 $45.24 $44.69 8,304
2021-11-30 $46.65 $46.65 $45.65 $45.65 $45.10 6,351
2021-11-29 $46.97 $47.22 $46.70 $47.09 $46.52 5,722
2021-11-26 $46.92 $47.14 $46.60 $46.74 $46.17 4,403
2021-11-24 $47.59 $47.83 $47.59 $47.82 $47.24 4,264
2021-11-23 $47.70 $47.72 $47.50 $47.72 $47.15 5,338
2021-11-22 $47.64 $48.00 $47.59 $47.60 $47.03 9,936
2021-11-19 $47.58 $47.83 $47.55 $47.55 $46.98 4,780
2021-11-18 $47.82 $47.82 $47.58 $47.71 $47.14 8,566
2021-11-17 $47.98 $47.98 $47.76 $47.87 $47.30 513,212
2021-11-16 $47.98 $48.38 $47.98 $48.23 $47.65 8,320
2021-11-15 $48.16 $48.16 $47.93 $47.98 $47.40 2,882
2021-11-12 $47.89 $48.03 $47.75 $48.00 $47.42 13,579
2021-11-11 $47.55 $47.74 $47.55 $47.71 $47.14 3,573
2021-11-10 $47.50 $47.83 $47.45 $47.50 $46.93 4,674
2021-11-09 $47.67 $47.81 $47.63 $47.76 $47.19 7,527
2021-11-08 $47.80 $47.80 $47.66 $47.71 $47.14 4,725
2021-11-05 $47.71 $47.84 $47.48 $47.70 $47.13 3,597
2021-11-04 $47.62 $47.62 $47.27 $47.37 $46.80 8,878
2021-11-03 $47.22 $47.48 $47.17 $47.48 $46.91 19,625
2021-11-02 $46.73 $47.18 $46.73 $47.11 $46.54 13,548
2021-11-01 $46.82 $47.02 $46.75 $46.99 $46.42 13,007
2021-10-29 $46.70 $46.79 $46.59 $46.68 $46.12 3,260
2021-10-28 $46.37 $46.67 $46.37 $46.67 $46.10 4,815
2021-10-27 $46.55 $46.65 $46.01 $46.01 $45.46 25,122
2021-10-26 $47.05 $47.06 $46.79 $46.79 $46.23 4,782
2021-10-25 $46.96 $47.18 $46.93 $46.98 $46.41 8,239
2021-10-22 $47.00 $47.04 $46.83 $46.91 $46.35 3,726
2021-10-21 $46.53 $46.71 $46.48 $46.71 $46.15 24,273
2021-10-20 $46.45 $46.60 $46.45 $46.52 $45.96 3,906
2021-10-19 $46.11 $46.19 $46.07 $46.15 $45.59 3,748
2021-10-18 $45.49 $45.98 $45.49 $45.96 $45.41 3,517
2021-10-15 $45.90 $46.01 $45.83 $45.83 $45.28 4,658
2021-10-14 $44.75 $45.63 $44.75 $45.63 $45.08 2,765
2021-10-13 $44.77 $44.92 $44.39 $44.78 $44.24 8,921
2021-10-12 $44.78 $44.95 $44.74 $44.74 $44.20 310,427
2021-10-11 $44.97 $45.22 $44.72 $44.72 $44.19 25,598
2021-10-08 $45.16 $45.16 $44.95 $45.05 $44.51 5,127
2021-10-07 $44.77 $45.33 $44.77 $45.05 $44.51 13,817
2021-10-06 $44.23 $44.57 $43.87 $44.57 $44.03 52,510
2021-10-05 $44.42 $44.76 $44.42 $44.60 $44.06 3,818
2021-10-04 $44.47 $44.47 $44.12 $44.20 $43.67 4,085
2021-10-01 $44.07 $44.77 $43.92 $44.52 $43.99 6,557
2021-09-30 $44.90 $44.96 $44.10 $44.10 $43.57 9,496
2021-09-29 $44.79 $45.00 $44.73 $44.78 $44.24 3,973
2021-09-28 $45.24 $45.24 $44.71 $44.71 $44.17 9,020
2021-09-27 $45.42 $45.59 $45.41 $45.46 $44.91 4,217
2021-09-24 $45.15 $45.39 $45.15 $45.35 $44.80 3,257
2021-09-23 $45.36 $45.51 $45.27 $45.27 $44.73 5,043
2021-09-22 $44.53 $44.98 $44.53 $44.74 $44.20 5,707
2021-09-21 $44.51 $44.51 $44.15 $44.27 $43.73 9,187
2021-09-20 $44.31 $44.40 $43.94 $44.37 $43.84 11,861
2021-09-17 $45.44 $45.44 $45.02 $45.08 $44.54 6,468
2021-09-16 $45.59 $45.70 $45.50 $45.62 $44.94 20,302
2021-09-15 $45.25 $45.76 $45.25 $45.72 $45.04 5,038
2021-09-14 $45.50 $45.50 $45.24 $45.28 $44.61 3,441
2021-09-13 $45.87 $45.87 $45.49 $45.65 $44.98 5,917
2021-09-10 $45.82 $45.91 $45.55 $45.55 $44.88 4,113
2021-09-09 $46.15 $46.15 $45.84 $45.84 $45.16 5,480
2021-09-08 $45.84 $45.97 $45.75 $45.97 $45.29 370,014
2021-09-07 $46.39 $46.39 $45.94 $45.97 $45.29 6,059
2021-09-03 $46.61 $46.61 $46.46 $46.52 $45.83 5,064
2021-09-02 $46.58 $46.61 $46.50 $46.61 $45.92 4,275
2021-09-01 $46.39 $46.39 $46.30 $46.30 $45.62 2,275
2021-08-31 $46.39 $46.39 $46.31 $46.33 $45.64 4,276
2021-08-30 $46.41 $46.60 $46.39 $46.42 $45.74 2,568
2021-08-27 $46.16 $46.52 $46.16 $46.49 $45.80 15,542
2021-08-26 $46.21 $46.21 $45.94 $45.96 $45.28 4,156
2021-08-25 $45.90 $46.32 $45.90 $46.27 $45.58 1,355
2021-08-24 $45.92 $46.02 $45.92 $45.92 $45.24 5,428
2021-08-23 $45.70 $45.80 $45.69 $45.73 $45.05 5,518
2021-08-20 $45.27 $45.52 $45.26 $45.46 $44.79 4,064
2021-08-19 $45.15 $45.18 $45.05 $45.05 $44.39 1,246
2021-08-18 $45.71 $45.73 $45.24 $45.24 $44.58 1,857
2021-08-17 $45.77 $45.77 $45.30 $45.69 $45.01 8,357
2021-08-16 $46.04 $46.13 $45.99 $46.13 $45.45 5,092
2021-08-13 $46.05 $46.07 $45.98 $46.03 $45.34 5,676
2021-08-12 $46.04 $46.04 $45.89 $46.03 $45.35 4,874
2021-08-11 $45.84 $46.07 $45.74 $46.07 $45.39 15,814
2021-08-10 $45.65 $45.72 $45.64 $45.67 $44.99 4,560
2021-08-09 $45.37 $45.50 $45.27 $45.38 $44.70 4,998
2021-08-06 $45.42 $45.52 $45.42 $45.49 $44.82 3,995
2021-08-05 $45.18 $45.27 $45.10 $45.22 $44.55 2,293
2021-08-04 $45.20 $45.25 $44.99 $44.99 $44.33 20,910
2021-08-03 $45.05 $45.37 $44.98 $45.37 $44.70 2,600
2021-08-02 $45.50 $45.50 $44.93 $44.93 $44.26 23,741
2021-07-30 $45.04 $45.08 $44.97 $44.99 $44.33 3,109
2021-07-29 $44.86 $45.17 $44.86 $45.07 $44.40 10,653
2021-07-28 $44.61 $44.70 $44.28 $44.57 $43.91 10,724
2021-07-27 $44.53 $44.55 $44.26 $44.52 $43.86 9,931
2021-07-26 $44.46 $44.74 $44.46 $44.64 $43.98 4,220
2021-07-23 $44.40 $44.53 $44.40 $44.53 $43.87 6,723
2021-07-22 $44.07 $44.09 $44.02 $44.09 $43.44 5,044
2021-07-21 $44.45 $44.46 $44.26 $44.32 $43.67 5,068
2021-07-20 $43.08 $44.02 $43.08 $43.95 $43.30 10,118
2021-07-19 $43.19 $43.19 $42.78 $43.00 $42.36 9,577
2021-07-16 $44.24 $44.24 $43.73 $43.75 $43.10 2,913
2021-07-15 $44.03 $44.20 $43.97 $44.12 $43.47 5,356
2021-07-14 $44.38 $44.58 $44.09 $44.16 $43.51 11,295
2021-07-13 $44.54 $44.54 $44.19 $44.22 $43.57 36,436
2021-07-12 $44.44 $44.76 $44.44 $44.76 $44.10 17,785
2021-07-09 $44.20 $44.64 $44.06 $44.63 $43.97 6,626
2021-07-08 $43.82 $44.00 $43.70 $43.82 $43.17 4,313
2021-07-07 $44.16 $44.48 $44.16 $44.44 $43.78 11,753
2021-07-06 $44.40 $44.40 $43.87 $44.20 $43.54 11,321
2021-07-02 $44.48 $44.60 $44.44 $44.60 $43.94 6,597
2021-07-01 $44.31 $44.58 $44.31 $44.50 $43.84 4,123
2021-06-30 $44.15 $44.25 $44.10 $44.25 $43.59 4,792
2021-06-29 $44.22 $44.39 $44.12 $44.17 $43.51 6,875
2021-06-28 $44.36 $44.36 $44.01 $44.13 $43.47 5,860
2021-06-25 $44.03 $44.28 $44.01 $44.27 $43.61 9,834
2021-06-24 $44.02 $44.16 $43.96 $44.11 $43.32 5,809
2021-06-23 $43.94 $44.02 $43.86 $43.86 $43.07 3,204
2021-06-22 $43.92 $44.04 $43.80 $43.97 $43.18 7,056
2021-06-21 $43.67 $43.90 $43.67 $43.87 $43.08 4,022
2021-06-18 $43.45 $43.45 $43.18 $43.18 $42.41 6,555
2021-06-17 $44.05 $44.05 $43.54 $43.81 $43.02 5,568
2021-06-16 $44.36 $44.36 $44.05 $44.10 $43.31 4,512
2021-06-15 $44.39 $44.56 $44.39 $44.46 $43.66 4,488
2021-06-14 $44.44 $44.44 $44.30 $44.44 $43.64 10,483
2021-06-11 $44.55 $44.61 $44.42 $44.61 $43.81 5,989
2021-06-10 $44.50 $44.56 $44.42 $44.44 $43.64 13,240
2021-06-09 $44.56 $44.56 $44.37 $44.37 $43.58 4,813
2021-06-08 $44.48 $44.60 $44.31 $44.56 $43.76 10,142
2021-06-07 $44.41 $44.43 $44.34 $44.42 $43.63 5,307
2021-06-04 $44.48 $44.57 $44.38 $44.57 $43.77 3,243
2021-06-03 $44.08 $44.34 $44.02 $44.29 $43.50 58,478
2021-06-02 $44.44 $44.44 $44.31 $44.32 $43.52 6,435
2021-06-01 $44.69 $44.69 $44.32 $44.40 $43.61 9,661
2021-05-28 $44.31 $44.42 $44.30 $44.37 $43.57 11,823
2021-05-27 $44.29 $44.39 $44.29 $44.32 $43.53 6,231
2021-05-26 $44.07 $44.18 $44.07 $44.17 $43.38 5,663
2021-05-25 $44.27 $44.29 $44.02 $44.02 $43.23 12,465
2021-05-24 $44.27 $44.35 $44.17 $44.25 $43.46 12,490
2021-05-21 $44.18 $44.36 $43.96 $44.03 $43.24 11,419
2021-05-20 $43.64 $44.09 $43.64 $43.96 $43.17 4,070
2021-05-19 $43.30 $43.58 $43.00 $43.58 $42.79 8,667
2021-05-18 $44.06 $44.10 $43.83 $43.83 $43.05 8,007
2021-05-17 $44.16 $44.20 $43.99 $44.14 $43.35 5,032
2021-05-14 $44.02 $44.36 $44.02 $44.33 $43.53 3,692
2021-05-13 $43.73 $43.92 $43.58 $43.80 $43.01 10,179
2021-05-12 $44.06 $44.06 $43.07 $43.07 $42.30 7,887
2021-05-11 $44.21 $44.21 $44.00 $44.17 $43.38 19,040
2021-05-10 $44.85 $45.12 $44.61 $44.66 $43.86 17,318
2021-05-07 $44.30 $44.84 $44.30 $44.82 $44.02 14,209
2021-05-06 $43.91 $44.31 $43.91 $44.31 $43.51 11,543
2021-05-05 $43.96 $44.20 $43.96 $44.12 $43.33 9,300
2021-05-04 $43.81 $44.05 $43.75 $44.05 $43.26 14,157
2021-05-03 $44.01 $44.22 $44.01 $44.07 $43.28 4,797
2021-04-30 $44.01 $44.01 $43.80 $43.82 $43.03 4,784
2021-04-29 $44.10 $44.20 $43.94 $44.20 $43.41 17,245
2021-04-28 $44.17 $44.17 $43.96 $43.96 $43.17 2,487
2021-04-27 $43.96 $44.11 $43.96 $44.08 $43.29 7,348
2021-04-26 $44.19 $44.20 $44.06 $44.07 $43.28 14,764
2021-04-23 $43.75 $44.14 $43.75 $44.06 $43.27 4,335
2021-04-22 $43.69 $43.92 $43.50 $43.61 $42.83 11,748
2021-04-21 $43.35 $43.85 $43.35 $43.80 $43.01 9,527
2021-04-20 $43.57 $43.57 $43.21 $43.35 $42.57 7,987
2021-04-19 $43.65 $43.65 $43.43 $43.61 $42.83 355,191
2021-04-16 $43.65 $43.80 $43.64 $43.74 $42.96 4,385
2021-04-15 $43.34 $43.49 $43.29 $43.47 $42.69 10,904
2021-04-14 $43.00 $43.23 $43.00 $43.01 $42.24 13,969
2021-04-13 $43.08 $43.09 $42.88 $43.02 $42.25 13,910
2021-04-12 $42.87 $43.09 $42.87 $43.09 $42.31 8,779
2021-04-09 $42.72 $42.96 $42.72 $42.96 $42.19 4,006
2021-04-08 $42.69 $42.72 $42.51 $42.70 $41.94 23,233
2021-04-07 $42.86 $42.86 $42.52 $42.58 $41.81 176,424
2021-04-06 $42.88 $42.92 $42.77 $42.78 $42.01 2,967
2021-04-05 $42.50 $42.85 $42.50 $42.85 $42.08 24,660
2021-04-01 $42.10 $42.39 $42.10 $42.39 $41.63 10,111
2021-03-31 $41.97 $42.16 $41.96 $41.96 $41.20 2,097
2021-03-30 $41.71 $41.88 $41.71 $41.87 $41.12 2,218
2021-03-29 $42.12 $42.12 $41.80 $41.90 $41.15 7,094
2021-03-26 $41.37 $41.99 $41.37 $41.99 $41.24 3,840
2021-03-25 $40.66 $41.23 $40.55 $41.22 $40.48 5,568
2021-03-24 $41.20 $41.27 $40.78 $40.78 $40.05 4,626
2021-03-23 $41.29 $41.29 $40.75 $40.84 $40.10 2,811
2021-03-22 $41.22 $41.47 $41.22 $41.35 $40.61 5,701
2021-03-19 $41.16 $41.40 $41.03 $41.27 $40.53 6,368
2021-03-18 $41.53 $41.77 $41.25 $41.27 $40.48 9,335
2021-03-17 $41.42 $41.68 $41.33 $41.61 $40.81 2,913
2021-03-16 $41.76 $41.81 $41.50 $41.53 $40.74 91,874
2021-03-15 $41.43 $41.74 $41.38 $41.74 $40.95 58,269
2021-03-12 $41.03 $41.31 $41.03 $41.29 $40.50 16,133
2021-03-11 $40.97 $41.21 $40.97 $41.07 $40.29 17,273
2021-03-10 $40.57 $40.84 $40.53 $40.68 $39.90 11,085
2021-03-09 $40.41 $40.64 $40.31 $40.43 $39.66 6,311
2021-03-08 $40.47 $40.59 $40.07 $40.07 $39.30 6,431
2021-03-05 $39.19 $40.01 $38.76 $39.96 $39.19 12,179
2021-03-04 $39.80 $39.84 $38.91 $38.97 $38.22 15,143
2021-03-03 $40.32 $40.32 $39.79 $39.79 $39.03 11,210
2021-03-02 $40.41 $40.42 $40.15 $40.24 $39.47 8,603
2021-03-01 $40.26 $40.61 $40.26 $40.42 $39.65 13,793
2021-02-26 $39.96 $39.96 $39.43 $39.64 $38.88 10,652
2021-02-25 $40.55 $40.55 $39.58 $39.73 $38.97 44,850
2021-02-24 $40.17 $40.67 $40.11 $40.63 $39.85 28,847
2021-02-23 $40.00 $40.29 $39.69 $40.17 $39.41 21,108
2021-02-22 $40.22 $40.35 $40.12 $40.14 $39.37 15,781
2021-02-19 $40.38 $40.52 $40.38 $40.41 $39.64 13,760
2021-02-18 $40.14 $40.32 $40.07 $40.22 $39.45 8,586
2021-02-17 $40.31 $40.42 $40.19 $40.38 $39.61 35,308
2021-02-16 $40.82 $40.82 $40.44 $40.44 $39.67 16,015
2021-02-12 $40.42 $40.64 $40.42 $40.63 $39.85 12,437
2021-02-11 $40.47 $40.49 $40.26 $40.49 $39.72 12,770
2021-02-10 $40.40 $40.47 $40.17 $40.27 $39.50 52,363
2021-02-09 $40.25 $40.31 $40.12 $40.26 $39.49 7,392
2021-02-08 $39.92 $40.16 $39.92 $40.16 $39.39 17,955
2021-02-05 $39.78 $39.85 $39.71 $39.75 $38.99 12,349
2021-02-04 $39.24 $39.56 $39.24 $39.50 $38.75 20,448
2021-02-03 $39.29 $39.29 $38.99 $39.15 $38.40 29,875
2021-02-02 $39.10 $39.40 $39.10 $39.27 $38.52 12,636
2021-02-01 $38.57 $38.88 $38.44 $38.84 $38.10 53,745
2021-01-29 $38.89 $38.89 $38.21 $38.27 $37.54 13,431
2021-01-28 $38.82 $39.12 $38.82 $38.88 $38.14 26,622
2021-01-27 $39.16 $39.16 $38.51 $38.58 $37.84 43,281
2021-01-26 $40.04 $40.04 $39.58 $39.58 $38.83 36,146
2021-01-25 $39.96 $40.00 $39.51 $39.81 $39.04 22,075
2021-01-22 $39.67 $39.86 $39.63 $39.74 $38.98 8,217
2021-01-21 $40.11 $40.11 $39.87 $39.90 $39.14 13,600
2021-01-20 $39.82 $40.08 $39.78 $40.00 $39.24 25,087
2021-01-19 $39.74 $39.77 $39.62 $39.69 $38.93 9,569
2021-01-15 $39.50 $39.59 $39.11 $39.47 $38.71 134,521
2021-01-14 $39.67 $39.83 $39.57 $39.57 $38.81 17,024
2021-01-13 $39.76 $39.76 $39.60 $39.61 $38.85 5,968
2021-01-12 $39.55 $39.85 $39.55 $39.76 $39.00 21,212
2021-01-11 $39.45 $39.75 $39.45 $39.64 $38.88 7,958
2021-01-08 $39.79 $39.79 $39.29 $39.64 $38.88 152,343
2021-01-07 $39.36 $39.60 $39.30 $39.56 $38.80 38,379
2021-01-06 $38.35 $39.33 $38.35 $39.12 $38.37 67,293
2021-01-05 $38.00 $38.40 $38.00 $38.35 $37.62 15,983
2021-01-04 $38.83 $38.83 $37.88 $38.07 $37.34 18,650
2020-12-31 $38.27 $38.72 $38.27 $38.72 $37.98 63,566
2020-12-30 $38.35 $38.49 $38.33 $38.39 $37.65 8,698
2020-12-29 $38.52 $38.52 $38.08 $38.18 $37.45 3,750
2020-12-28 $38.72 $38.72 $38.39 $38.39 $37.65 7,087
2020-12-24 $38.25 $38.39 $38.22 $38.39 $37.66 2,525
2020-12-23 $38.39 $38.41 $38.26 $38.26 $37.53 6,125
2020-12-22 $38.11 $38.23 $38.08 $38.15 $37.42 5,282
2020-12-21 $37.93 $38.15 $37.53 $38.09 $37.36 32,163
2020-12-18 $38.48 $38.48 $38.20 $38.35 $37.62 52,938
2020-12-17 $38.52 $38.55 $38.45 $38.55 $37.60 10,909
2020-12-16 $38.33 $38.38 $38.26 $38.28 $37.34 5,979
2020-12-15 $37.98 $38.37 $37.96 $38.30 $37.37 11,455
2020-12-14 $38.07 $38.23 $37.75 $37.77 $36.84 26,365
2020-12-11 $37.84 $37.96 $37.75 $37.84 $36.92 4,157
2020-12-10 $37.80 $38.02 $37.80 $37.98 $37.05 32,310
2020-12-09 $38.22 $38.22 $37.83 $37.96 $37.03 57,708
2020-12-08 $38.00 $38.21 $37.95 $38.14 $37.21 9,546
2020-12-07 $38.24 $38.25 $37.96 $38.01 $37.08 45,494
2020-12-04 $37.84 $38.11 $37.84 $38.11 $37.17 9,617
2020-12-03 $37.54 $37.84 $37.54 $37.57 $36.65 3,253
2020-12-02 $37.52 $37.61 $37.47 $37.56 $36.64 16,469
2020-12-01 $37.64 $37.77 $37.64 $37.68 $36.76 6,528
2020-11-30 $37.55 $37.55 $37.24 $37.31 $36.40 13,272
2020-11-27 $37.52 $37.57 $37.51 $37.51 $36.59 1,711
2020-11-25 $37.44 $37.51 $37.39 $37.45 $36.53 3,229
2020-11-24 $37.44 $37.69 $37.43 $37.62 $36.70 3,109
2020-11-23 $37.20 $37.28 $37.07 $37.17 $36.26 30,364
2020-11-20 $36.94 $36.99 $36.89 $36.89 $35.99 9,930
2020-11-19 $36.74 $37.02 $36.74 $37.00 $36.09 4,239
2020-11-18 $37.32 $37.42 $36.91 $36.91 $36.01 77,112
2020-11-17 $37.27 $37.34 $37.12 $37.30 $36.39 3,358
2020-11-16 $37.39 $37.57 $37.23 $37.56 $36.64 13,116
2020-11-13 $36.86 $37.07 $36.80 $37.05 $36.14 74,046
2020-11-12 $36.66 $36.69 $36.15 $36.42 $35.53 47,980
2020-11-11 $36.86 $36.86 $36.64 $36.78 $35.88 8,810
2020-11-10 $36.39 $36.73 $36.39 $36.67 $35.77 9,613
2020-11-09 $37.37 $37.74 $36.39 $36.39 $35.50 11,790
2020-11-06 $36.17 $36.26 $36.02 $36.10 $35.22 14,203
2020-11-05 $35.81 $36.29 $35.81 $36.12 $35.24 39,766
2020-11-04 $35.28 $35.89 $35.28 $35.29 $34.43 160,908
2020-11-03 $34.72 $35.22 $34.72 $35.15 $34.29 23,424
2020-11-02 $34.33 $34.39 $34.12 $34.36 $33.52 57,789
2020-10-30 $33.79 $33.86 $33.40 $33.70 $32.87 23,049
2020-10-29 $33.63 $34.07 $33.42 $33.92 $33.09 12,542
2020-10-28 $34.05 $34.27 $33.64 $33.68 $32.85 16,082
2020-10-27 $35.00 $35.05 $34.65 $34.67 $33.82 19,327
2020-10-26 $35.24 $35.24 $34.70 $34.94 $34.08 13,639
2020-10-23 $35.51 $35.62 $35.40 $35.62 $34.75 19,265
2020-10-22 $35.25 $35.45 $35.16 $35.43 $34.56 14,785
2020-10-21 $35.49 $35.52 $35.27 $35.27 $34.41 41,935
2020-10-20 $35.44 $35.66 $35.32 $35.35 $34.48 27,596
2020-10-19 $35.84 $35.91 $35.18 $35.18 $34.32 210,218
2020-10-16 $35.87 $35.91 $35.71 $35.73 $34.85 165,137
2020-10-15 $35.15 $35.75 $35.14 $35.68 $34.81 30,481
2020-10-14 $35.82 $35.86 $35.59 $35.60 $34.73 12,132
2020-10-13 $35.71 $35.79 $35.55 $35.75 $34.87 18,950
2020-10-12 $35.67 $35.89 $35.67 $35.75 $34.87 19,560
2020-10-09 $35.48 $35.66 $35.46 $35.50 $34.63 6,459
2020-10-08 $35.21 $35.34 $35.21 $35.34 $34.47 3,409
2020-10-07 $34.67 $35.03 $34.67 $34.98 $34.12 2,388
2020-10-06 $34.81 $35.09 $34.43 $34.43 $33.59 44,996
2020-10-05 $34.41 $34.70 $34.41 $34.65 $33.81 19,429
2020-10-02 $33.66 $34.18 $33.66 $34.03 $33.20 15,979
2020-10-01 $34.10 $34.10 $33.89 $33.97 $33.13 15,433
2020-09-30 $33.86 $34.16 $33.72 $33.93 $33.10 42,647
2020-09-29 $33.89 $33.89 $33.67 $33.70 $32.87 19,807
2020-09-28 $33.77 $33.96 $33.77 $33.83 $33.00 3,810
2020-09-25 $32.80 $33.36 $32.78 $33.30 $32.48 13,518
2020-09-24 $32.65 $33.18 $32.63 $32.87 $32.06 21,569
2020-09-23 $33.44 $33.45 $32.77 $32.77 $31.97 3,790
2020-09-22 $33.37 $33.50 $33.16 $33.41 $32.59 11,185
2020-09-21 $33.21 $33.29 $32.88 $33.17 $32.36 14,147
2020-09-18 $34.01 $34.04 $33.66 $33.76 $32.93 6,866
2020-09-17 $33.85 $34.24 $33.80 $34.24 $33.26 6,346
2020-09-16 $34.47 $34.66 $34.33 $34.33 $33.35 6,838
2020-09-15 $34.44 $34.46 $34.24 $34.30 $33.33 21,243
2020-09-14 $34.00 $34.26 $34.00 $34.20 $33.23 6,815
2020-09-11 $33.86 $33.87 $33.47 $33.72 $32.76 184,717
2020-09-10 $34.27 $34.28 $33.66 $33.70 $32.74 7,740
2020-09-09 $33.90 $34.29 $33.90 $34.17 $33.20 10,964
2020-09-08 $33.69 $33.97 $33.50 $33.60 $32.65 8,782
2020-09-04 $34.76 $34.76 $33.85 $34.29 $33.31 6,705
2020-09-03 $35.39 $35.39 $34.37 $34.54 $33.56 12,286
2020-09-02 $35.00 $35.65 $35.00 $35.60 $34.59 10,455
2020-09-01 $34.87 $34.91 $34.75 $34.91 $33.92 13,033
2020-08-31 $34.87 $34.93 $34.86 $34.88 $33.88 9,072
2020-08-28 $34.94 $34.98 $34.78 $34.89 $33.90 19,761
2020-08-27 $34.78 $34.94 $34.75 $34.80 $33.81 18,217
2020-08-26 $34.61 $34.79 $34.52 $34.76 $33.77 16,826
2020-08-25 $34.86 $34.86 $34.55 $34.76 $33.77 17,414
2020-08-24 $34.63 $34.71 $34.57 $34.71 $33.72 13,591
2020-08-21 $34.35 $34.42 $34.28 $34.42 $33.44 6,357
2020-08-20 $34.30 $34.50 $34.28 $34.44 $33.46 8,335
2020-08-19 $34.66 $34.77 $34.45 $34.57 $33.58 25,094
2020-08-18 $34.77 $34.82 $34.64 $34.69 $33.70 28,513
2020-08-17 $34.73 $34.86 $34.73 $34.77 $33.78 69,968
2020-08-14 $34.69 $34.79 $34.52 $34.66 $33.67 12,589
2020-08-13 $34.63 $34.77 $34.56 $34.73 $33.74 17,680
2020-08-12 $34.70 $34.82 $34.70 $34.77 $33.78 9,355
2020-08-11 $34.75 $34.79 $34.37 $34.37 $33.39 8,454
2020-08-10 $34.56 $34.64 $34.52 $34.64 $33.65 13,753
2020-08-07 $34.11 $34.47 $34.11 $34.45 $33.47 171,038
2020-08-06 $34.21 $34.21 $34.04 $34.17 $33.19 3,540
2020-08-05 $34.23 $34.31 $34.04 $34.19 $33.22 20,972
2020-08-04 $33.96 $34.10 $33.94 $34.10 $33.12 6,439
2020-08-03 $33.86 $34.10 $33.79 $34.10 $33.13 31,101
2020-07-31 $33.50 $33.78 $33.33 $33.78 $32.82 14,861
2020-07-30 $33.65 $33.83 $33.64 $33.83 $32.87 8,544
2020-07-29 $33.74 $33.98 $33.71 $33.96 $32.99 22,818
2020-07-28 $33.49 $33.61 $33.32 $33.35 $32.40 9,326
2020-07-27 $33.47 $33.67 $33.47 $33.67 $32.71 8,596
2020-07-24 $33.51 $33.51 $33.37 $33.38 $32.43 1,996
2020-07-23 $33.88 $33.97 $33.58 $33.59 $32.63 11,829
2020-07-22 $33.31 $33.67 $33.31 $33.67 $32.71 8,261
2020-07-21 $33.48 $33.52 $33.32 $33.32 $32.37 8,415
2020-07-20 $33.08 $33.24 $33.08 $33.23 $32.28 10,322
2020-07-17 $33.22 $33.23 $33.20 $33.22 $32.27 6,404
2020-07-16 $32.78 $33.09 $32.78 $32.99 $32.05 74,446
2020-07-15 $32.78 $33.05 $32.72 $32.95 $32.01 28,355
2020-07-14 $31.87 $32.46 $31.83 $32.46 $31.54 18,469
2020-07-13 $32.40 $32.56 $31.82 $31.91 $31.00 18,300
2020-07-10 $31.90 $32.12 $31.89 $32.09 $31.18 19,876
2020-07-09 $32.15 $32.15 $31.46 $31.76 $30.86 24,100
2020-07-08 $32.14 $32.15 $31.87 $32.06 $31.15 22,889
2020-07-07 $32.17 $32.28 $31.99 $31.99 $31.08 5,619
2020-07-06 $32.58 $32.58 $32.30 $32.36 $31.44 17,722
2020-07-02 $32.28 $32.43 $32.00 $32.02 $31.11 41,235
2020-07-01 $31.96 $32.00 $31.85 $31.89 $30.98 25,064
2020-06-30 $31.48 $32.00 $31.48 $31.96 $31.05 14,913
2020-06-29 $31.21 $31.45 $30.98 $31.39 $30.49 31,158
2020-06-26 $31.47 $31.48 $30.93 $31.08 $30.19 38,673
2020-06-25 $31.37 $31.64 $31.09 $31.64 $30.63 75,452
2020-06-24 $31.69 $31.69 $31.18 $31.37 $30.36 9,393
2020-06-23 $32.61 $32.69 $32.35 $32.36 $31.33 27,395
2020-06-22 $32.08 $32.37 $31.99 $32.30 $31.26 117,576
2020-06-19 $33.03 $33.03 $32.09 $32.27 $31.24 3,205
2020-06-18 $32.60 $32.60 $32.40 $32.48 $31.44 7,729
2020-06-17 $32.64 $32.82 $32.50 $32.58 $31.54 10,465
2020-06-16 $33.01 $33.24 $32.56 $32.69 $31.64 9,439
2020-06-15 $31.24 $32.24 $31.22 $32.12 $31.09 19,399
2020-06-12 $31.78 $31.81 $31.16 $31.79 $30.77 8,248
2020-06-11 $32.26 $32.26 $31.26 $31.31 $30.30 4,533
2020-06-10 $33.52 $33.67 $33.32 $33.46 $32.39 11,485
2020-06-09 $34.26 $34.26 $33.96 $34.03 $32.94 6,497
2020-06-08 $34.52 $34.68 $34.44 $34.68 $33.57 6,379
2020-06-05 $34.21 $34.49 $34.15 $34.15 $33.05 10,913
2020-06-04 $33.06 $33.32 $33.03 $33.22 $32.15 7,367
2020-06-03 $32.97 $33.26 $32.96 $33.22 $32.15 10,645
2020-06-02 $32.17 $32.42 $32.16 $32.41 $31.37 276,247
2020-06-01 $31.81 $32.20 $31.81 $32.05 $31.02 204,436
2020-05-29 $31.56 $31.90 $31.37 $31.83 $30.81 16,049
2020-05-28 $32.12 $32.17 $31.67 $31.71 $30.69 17,128
2020-05-27 $31.91 $32.00 $31.37 $32.00 $30.97 44,309
2020-05-26 $31.34 $31.45 $31.21 $31.21 $30.21 13,572
2020-05-22 $30.12 $30.40 $30.12 $30.40 $29.42 5,024
2020-05-21 $30.41 $30.48 $30.16 $30.35 $29.38 22,900
2020-05-20 $30.28 $30.56 $30.28 $30.41 $29.43 12,152
2020-05-19 $30.02 $30.39 $29.89 $29.93 $28.97 33,892
2020-05-18 $29.64 $30.34 $29.64 $30.24 $29.27 49,856
2020-05-15 $28.31 $28.84 $28.31 $28.74 $27.81 32,743
2020-05-14 $27.72 $29.71 $27.41 $28.65 $27.73 649,492
2020-05-13 $28.71 $28.83 $27.99 $28.21 $27.30 63,593
2020-05-12 $29.73 $29.78 $29.03 $29.03 $28.10 43,692
2020-05-11 $29.70 $30.06 $29.63 $29.83 $28.87 72,086
2020-05-08 $29.74 $30.37 $29.74 $30.09 $29.12 81,125
2020-05-07 $29.45 $29.60 $29.23 $29.31 $28.37 77,150
2020-05-06 $29.28 $29.30 $28.93 $28.93 $28.00 49,281
2020-05-05 $29.44 $29.52 $29.12 $29.18 $28.24 74,169
2020-05-04 $28.52 $28.91 $28.52 $28.90 $27.97 27,649
2020-05-01 $29.03 $29.06 $28.71 $28.84 $27.91 12,280
2020-04-30 $30.29 $30.29 $29.80 $29.80 $28.84 415,847
2020-04-29 $30.40 $30.78 $30.33 $30.67 $29.69 18,373
2020-04-28 $29.77 $30.09 $29.58 $29.58 $28.63 11,582
2020-04-27 $29.05 $29.70 $28.98 $29.33 $28.39 11,258
2020-04-24 $28.14 $28.58 $27.97 $28.41 $27.50 19,247
2020-04-23 $28.08 $28.37 $27.95 $27.98 $27.08 98,001
2020-04-22 $27.98 $28.23 $27.52 $28.06 $27.16 14,694
2020-04-21 $27.71 $27.89 $27.41 $27.47 $26.59 15,345
2020-04-20 $28.48 $28.65 $28.10 $28.10 $27.20 113,442
2020-04-17 $28.47 $29.08 $28.47 $28.96 $28.03 19,918
2020-04-16 $27.93 $27.93 $27.57 $27.76 $26.87 348,540
2020-04-15 $27.67 $28.01 $27.65 $27.93 $27.03 160,817
2020-04-14 $28.95 $29.05 $27.68 $29.05 $28.12 10,540
2020-04-13 $28.73 $28.73 $26.91 $28.09 $27.19 44,683
2020-04-09 $28.75 $29.28 $28.54 $28.98 $28.05 62,010
2020-04-08 $27.27 $28.37 $27.27 $28.37 $27.46 24,174
2020-04-07 $27.87 $27.94 $27.00 $27.24 $26.37 41,150
2020-04-06 $25.57 $26.86 $25.57 $26.68 $25.82 29,059
2020-04-03 $25.35 $25.36 $24.47 $24.75 $23.96 35,148
2020-04-02 $24.95 $26.12 $24.87 $25.33 $24.51 68,780
2020-04-01 $25.25 $25.45 $24.73 $25.08 $24.27 119,771
2020-03-31 $26.81 $26.90 $26.19 $26.20 $25.36 47,173
2020-03-30 $26.34 $27.00 $25.90 $26.76 $25.90 55,392
2020-03-27 $26.32 $26.81 $25.99 $26.10 $25.26 106,604
2020-03-26 $25.65 $27.28 $25.65 $27.28 $26.40 219,664
2020-03-25 $24.75 $26.36 $24.32 $25.23 $24.42 144,021
2020-03-24 $24.00 $24.84 $23.68 $24.84 $24.04 245,902
2020-03-23 $23.26 $23.26 $21.89 $22.11 $21.40 73,151
2020-03-20 $24.66 $24.66 $23.10 $23.10 $22.36 136,492
2020-03-19 $24.07 $25.12 $23.42 $24.86 $23.90 102,255
2020-03-18 $24.54 $24.92 $23.03 $24.56 $23.61 120,150
2020-03-17 $25.35 $26.32 $24.69 $26.08 $25.07 127,459
2020-03-16 $25.84 $26.46 $23.59 $24.61 $23.66 218,594
2020-03-13 $28.15 $28.43 $26.52 $28.43 $27.33 99,625
2020-03-12 $27.43 $28.23 $25.65 $26.41 $25.39 315,516
2020-03-11 $30.49 $30.49 $29.38 $29.69 $28.54 147,286
2020-03-10 $31.00 $31.23 $29.75 $31.23 $30.02 114,318
2020-03-09 $30.34 $30.88 $29.21 $30.13 $28.97 661,238
2020-03-06 $32.02 $32.62 $31.98 $32.57 $31.31 20,056
2020-03-05 $33.66 $33.69 $32.84 $33.11 $31.83 28,616
2020-03-04 $33.57 $34.39 $33.56 $34.39 $33.06 11,183
2020-03-03 $33.90 $34.28 $32.98 $33.05 $31.77 229,359
2020-03-02 $32.73 $33.88 $32.46 $33.88 $32.57 74,709
2020-02-28 $32.08 $32.61 $31.77 $32.41 $31.16 326,347
2020-02-27 $34.03 $34.31 $33.14 $33.14 $31.86 43,109
2020-02-26 $34.97 $35.22 $34.43 $34.45 $33.12 44,535
2020-02-25 $36.15 $36.15 $34.71 $34.85 $33.50 114,344
2020-02-24 $36.14 $36.17 $35.83 $35.98 $34.59 12,966
2020-02-21 $37.24 $37.24 $36.98 $37.07 $35.64 32,363
2020-02-20 $37.35 $37.40 $37.15 $37.34 $35.90 14,661
2020-02-19 $37.44 $37.44 $37.35 $37.38 $35.94 178,956
2020-02-18 $37.23 $37.30 $37.10 $37.27 $35.83 22,754
2020-02-14 $37.37 $37.40 $37.27 $37.36 $35.91 17,471
2020-02-13 $37.29 $37.43 $37.21 $37.35 $35.91 9,891
2020-02-12 $37.25 $37.33 $37.19 $37.33 $35.88 8,485
2020-02-11 $37.00 $37.19 $37.00 $37.10 $35.67 15,448
2020-02-10 $36.64 $36.89 $36.64 $36.89 $35.46 14,490
2020-02-07 $36.92 $36.92 $36.65 $36.69 $35.27 30,739
2020-02-06 $37.16 $37.16 $37.03 $37.03 $35.59 7,570
2020-02-05 $36.96 $37.06 $36.87 $37.02 $35.58 8,198
2020-02-04 $36.56 $36.69 $36.56 $36.57 $35.15 6,978
2020-02-03 $36.31 $36.31 $36.14 $36.15 $34.75 16,631
2020-01-31 $36.52 $36.52 $35.80 $35.87 $34.49 36,721
2020-01-30 $36.34 $36.58 $36.21 $36.58 $35.17 53,792
2020-01-29 $36.80 $36.80 $36.53 $36.59 $35.18 24,594
2020-01-28 $36.45 $36.73 $36.38 $36.62 $35.20 44,327
2020-01-27 $36.27 $36.43 $36.17 $36.27 $34.87 12,366
2020-01-24 $37.25 $37.25 $36.60 $36.79 $35.37 11,690
2020-01-23 $36.94 $37.18 $36.91 $37.17 $35.73 19,897
2020-01-22 $37.25 $37.26 $37.04 $37.04 $35.61 24,176
2020-01-21 $37.05 $37.18 $37.03 $37.07 $35.64 13,579
2020-01-17 $37.15 $37.23 $37.15 $37.22 $35.78 19,253
2020-01-16 $37.00 $37.14 $37.00 $37.14 $35.70 11,901
2020-01-15 $36.81 $36.93 $36.76 $36.80 $35.38 44,567
2020-01-14 $36.72 $36.86 $36.70 $36.73 $35.31 10,376
2020-01-13 $36.45 $36.70 $36.45 $36.68 $35.26 21,254
2020-01-10 $36.52 $36.56 $36.36 $36.42 $35.01 7,917
2020-01-09 $36.45 $36.50 $36.43 $36.49 $35.08 8,027
2020-01-08 $36.25 $36.44 $36.23 $36.31 $34.91 4,776
2020-01-07 $36.18 $36.22 $36.15 $36.15 $34.75 14,063
2020-01-06 $36.10 $36.22 $36.03 $36.22 $34.82 10,598
2020-01-03 $36.13 $36.31 $36.13 $36.22 $34.82 11,484
2020-01-02 $36.46 $36.46 $36.19 $36.40 $35.00 13,754
2019-12-31 $36.31 $36.32 $36.23 $36.29 $34.89 7,195
2019-12-30 $36.45 $36.45 $36.15 $36.24 $34.83 13,606
2019-12-27 $36.49 $36.49 $36.33 $36.35 $34.95 20,819
2019-12-26 $36.42 $36.42 $36.30 $36.38 $34.97 5,688
2019-12-24 $36.29 $36.34 $36.27 $36.33 $34.92 4,102
2019-12-23 $36.49 $36.49 $36.31 $36.33 $34.93 10,989
2019-12-20 $36.31 $36.40 $36.31 $36.39 $34.98 49,114
2019-12-19 $36.21 $36.33 $36.21 $36.33 $34.76 8,895
2019-12-18 $36.19 $36.25 $36.17 $36.24 $34.67 57,534
2019-12-17 $36.23 $36.26 $36.22 $36.25 $34.68 14,437
2019-12-16 $36.21 $36.25 $36.19 $36.24 $34.67 10,928
2019-12-13 $36.20 $36.20 $35.88 $36.01 $34.45 12,884
2019-12-12 $35.83 $36.14 $35.83 $36.09 $34.53 14,410
2019-12-11 $35.81 $35.88 $35.73 $35.88 $34.33 17,882
2019-12-10 $35.77 $35.85 $35.75 $35.75 $34.20 14,894
2019-12-09 $35.93 $35.93 $35.80 $35.82 $34.27 13,522
2019-12-06 $35.94 $36.00 $35.91 $35.93 $34.37 6,742
2019-12-05 $35.66 $35.69 $35.57 $35.68 $34.13 37,872
2019-12-04 $35.47 $35.65 $35.47 $35.58 $34.04 11,262
2019-12-03 $35.35 $35.35 $35.23 $35.35 $33.82 49,705
2019-12-02 $35.93 $35.93 $35.59 $35.59 $34.05 16,637
2019-11-29 $36.00 $36.00 $35.86 $35.86 $34.31 972
2019-11-27 $36.00 $36.07 $35.94 $36.06 $34.50 6,556
2019-11-26 $35.72 $35.96 $35.72 $35.96 $34.41 4,889
2019-11-25 $35.51 $35.76 $35.51 $35.76 $34.21 14,996
2019-11-22 $35.45 $35.50 $35.37 $35.47 $33.94 15,507
2019-11-21 $35.50 $35.54 $35.40 $35.41 $33.88 13,820
2019-11-20 $35.73 $35.73 $35.46 $35.61 $34.07 8,090
2019-11-19 $35.75 $35.79 $35.67 $35.70 $34.16 23,086
2019-11-18 $35.60 $35.70 $35.60 $35.67 $34.13 4,378
2019-11-15 $35.55 $35.64 $35.55 $35.63 $34.09 9,965
2019-11-14 $35.34 $35.46 $35.34 $35.46 $33.93 17,710
2019-11-13 $35.18 $35.40 $35.18 $35.33 $33.80 4,503
2019-11-12 $35.29 $35.40 $35.26 $35.30 $33.77 6,083
2019-11-11 $35.22 $35.31 $35.22 $35.30 $33.77 13,271
2019-11-08 $35.24 $35.28 $35.19 $35.27 $33.75 18,580
2019-11-07 $35.35 $35.36 $35.23 $35.23 $33.71 8,018
2019-11-06 $35.19 $35.26 $35.17 $35.26 $33.74 6,211
2019-11-05 $35.24 $35.32 $35.14 $35.19 $33.67 17,134
2019-11-04 $35.35 $35.35 $35.15 $35.19 $33.67 7,018
2019-11-01 $35.08 $35.13 $35.05 $35.12 $33.60 5,223
2019-10-31 $34.95 $34.95 $34.71 $34.81 $33.30 2,697
2019-10-30 $34.83 $35.02 $34.81 $35.02 $33.51 3,193
2019-10-29 $34.92 $35.04 $34.92 $34.98 $33.46 8,054
2019-10-28 $34.95 $34.98 $34.86 $34.86 $33.36 23,113
2019-10-25 $34.79 $34.90 $34.79 $34.79 $33.29 5,132
2019-10-24 $34.72 $34.78 $34.60 $34.78 $33.28 4,791
2019-10-23 $34.53 $34.59 $34.49 $34.57 $33.08 6,921
2019-10-22 $34.59 $34.70 $34.51 $34.51 $33.02 12,611
2019-10-21 $34.66 $34.67 $34.57 $34.67 $33.17 6,834
2019-10-18 $34.35 $34.55 $34.35 $34.50 $33.01 9,848
2019-10-17 $34.45 $34.48 $34.39 $34.44 $32.95 77,985
2019-10-16 $34.31 $34.33 $34.22 $34.28 $32.80 26,742
2019-10-15 $34.19 $34.42 $34.19 $34.33 $32.85 9,048
2019-10-14 $34.19 $34.19 $34.12 $34.13 $32.66 9,290
2019-10-11 $34.13 $34.49 $34.13 $34.21 $32.73 36,185
2019-10-10 $33.83 $33.92 $33.78 $33.83 $32.37 13,831
2019-10-09 $33.55 $33.79 $33.54 $33.67 $32.22 29,372
2019-10-08 $33.70 $33.70 $33.38 $33.38 $31.94 13,807
2019-10-07 $34.03 $34.06 $33.95 $33.97 $32.50 6,714
2019-10-04 $33.84 $34.07 $33.77 $34.03 $32.56 16,645
2019-10-03 $33.53 $33.68 $33.38 $33.68 $32.23 26,713
2019-10-02 $33.59 $33.61 $33.40 $33.51 $32.06 7,593
2019-10-01 $34.51 $34.51 $34.07 $34.08 $32.61 14,226
2019-09-30 $34.31 $34.55 $34.31 $34.49 $33.00 65,741
2019-09-27 $34.61 $34.61 $34.21 $34.32 $32.84 6,032
2019-09-26 $34.49 $34.58 $34.37 $34.50 $33.01 8,669
2019-09-25 $34.19 $34.54 $34.19 $34.53 $33.04 166,305
2019-09-24 $34.61 $34.62 $34.23 $34.31 $32.83 67,571
2019-09-23 $34.45 $34.57 $34.41 $34.50 $33.01 16,472
2019-09-20 $34.62 $34.64 $34.45 $34.47 $32.98 5,477
2019-09-19 $34.78 $34.91 $34.72 $34.73 $33.06 17,980
2019-09-18 $34.64 $34.77 $34.49 $34.77 $33.10 22,553
2019-09-17 $34.62 $34.79 $34.62 $34.78 $33.11 39,408
2019-09-16 $34.53 $34.64 $34.53 $34.62 $32.96 5,751
2019-09-13 $34.76 $34.82 $34.65 $34.65 $32.99 16,023
2019-09-12 $34.71 $34.82 $34.70 $34.76 $33.10 16,818
2019-09-11 $34.46 $34.67 $34.35 $34.67 $33.01 13,759
2019-09-10 $34.25 $34.45 $34.22 $34.45 $32.80 22,922
2019-09-09 $34.49 $34.50 $34.38 $34.44 $32.79 6,256
2019-09-06 $34.51 $34.56 $34.45 $34.45 $32.80 7,683
2019-09-05 $34.30 $34.49 $34.30 $34.42 $32.77 5,150
2019-09-04 $33.88 $34.02 $33.88 $34.02 $32.39 3,736
2019-09-03 $33.66 $33.70 $33.54 $33.69 $32.08 7,099
2019-08-30 $33.97 $33.97 $33.78 $33.86 $32.24 14,103
2019-08-29 $33.65 $33.89 $33.63 $33.79 $32.17 27,211
2019-08-28 $33.22 $33.41 $33.22 $33.40 $31.80 6,451
2019-08-27 $33.32 $33.43 $33.17 $33.19 $31.60 91,306
2019-08-26 $33.17 $33.32 $33.13 $33.20 $31.61 43,125
2019-08-23 $33.84 $33.84 $33.00 $33.00 $31.42 5,962
2019-08-22 $33.79 $33.92 $33.66 $33.82 $32.20 32,324
2019-08-21 $33.78 $33.85 $33.75 $33.77 $32.15 9,785
2019-08-20 $33.60 $33.78 $33.50 $33.50 $31.89 23,541
2019-08-19 $33.81 $33.87 $33.75 $33.76 $32.14 9,379
2019-08-16 $33.20 $33.49 $33.20 $33.41 $31.81 8,760
2019-08-15 $32.87 $33.05 $32.77 $32.95 $31.37 20,133
2019-08-14 $32.00 $33.41 $32.00 $32.84 $31.27 53,661
2019-08-13 $33.17 $33.94 $33.17 $33.70 $32.08 8,132
2019-08-12 $33.57 $33.66 $33.42 $33.42 $31.82 9,243
2019-08-09 $33.96 $33.96 $33.65 $33.83 $32.20 6,209
2019-08-08 $33.53 $34.05 $33.53 $33.95 $32.32 12,103
2019-08-07 $33.00 $33.47 $33.00 $33.34 $31.74 65,484
2019-08-06 $33.01 $33.34 $33.00 $33.34 $31.74 13,677
2019-08-05 $33.21 $33.21 $32.78 $32.90 $31.33 19,076
2019-08-02 $33.85 $33.89 $33.71 $33.77 $32.15 11,921
2019-08-01 $34.40 $34.60 $33.98 $34.00 $32.37 14,994
2019-07-31 $34.62 $34.69 $34.35 $34.35 $32.70 3,628
2019-07-30 $34.59 $34.65 $34.59 $34.59 $32.93 73,584
2019-07-29 $34.71 $34.73 $34.65 $34.72 $33.06 5,624
2019-07-26 $34.69 $34.81 $34.69 $34.81 $33.14 14,813
2019-07-25 $34.60 $34.67 $34.52 $34.56 $32.90 7,275
2019-07-24 $34.40 $34.69 $34.40 $34.68 $33.02 8,085
2019-07-23 $34.30 $34.47 $34.24 $34.47 $32.82 12,600
2019-07-22 $34.27 $34.36 $34.24 $34.24 $32.60 5,628
2019-07-19 $34.58 $34.58 $34.30 $34.30 $32.66 5,644
2019-07-18 $34.26 $34.47 $34.25 $34.42 $32.77 4,688
2019-07-17 $34.48 $34.48 $34.36 $34.37 $32.72 5,584
2019-07-16 $34.61 $34.65 $34.55 $34.63 $32.97 5,989
2019-07-15 $34.57 $34.62 $34.49 $34.62 $32.96 10,495
2019-07-12 $34.33 $34.61 $34.33 $34.59 $32.93 30,733
2019-07-11 $34.28 $34.34 $34.18 $34.34 $32.69 41,687
2019-07-10 $34.37 $34.41 $34.25 $34.31 $32.67 23,969
2019-07-09 $34.17 $34.32 $34.11 $34.29 $32.64 29,068
2019-07-08 $34.26 $34.39 $34.23 $34.31 $32.67 7,286
2019-07-05 $34.40 $34.49 $34.20 $34.49 $32.84 6,498
2019-07-03 $34.21 $34.49 $34.21 $34.48 $32.83 7,091
2019-07-02 $34.08 $34.24 $34.06 $34.24 $32.60 54,582
2019-07-01 $34.15 $34.15 $33.98 $34.12 $32.49 13,005
2019-06-28 $33.67 $33.88 $33.67 $33.88 $32.25 8,148
2019-06-27 $33.67 $33.78 $33.63 $33.78 $32.00 22,071
2019-06-26 $33.70 $33.70 $33.56 $33.59 $31.82 17,938
2019-06-25 $33.88 $33.91 $33.69 $33.69 $31.92 7,408
2019-06-24 $34.01 $34.01 $33.92 $33.92 $32.14 74,662
2019-06-21 $33.99 $34.09 $33.98 $34.02 $32.23 125,986
2019-06-20 $34.04 $34.15 $33.97 $34.15 $32.35 13,714
2019-06-19 $33.73 $33.92 $33.68 $33.88 $32.10 7,110
2019-06-18 $33.85 $33.85 $33.70 $33.70 $31.93 7,917
2019-06-17 $33.51 $33.56 $33.46 $33.46 $31.70 5,891
2019-06-14 $33.52 $33.58 $33.48 $33.54 $31.78 6,257
2019-06-13 $33.54 $33.64 $33.51 $33.60 $31.83 11,287
2019-06-12 $33.27 $33.49 $33.27 $33.44 $31.68 28,723
2019-06-11 $33.67 $33.67 $33.33 $33.38 $31.62 13,640
2019-06-10 $33.37 $33.59 $33.37 $33.47 $31.71 12,032
2019-06-07 $33.19 $33.47 $33.19 $33.35 $31.60 20,217
2019-06-06 $33.15 $33.17 $32.94 $33.17 $31.43 61,791
2019-06-05 $32.78 $33.00 $32.76 $33.00 $31.26 6,743
2019-06-04 $32.24 $32.72 $32.23 $32.68 $30.96 28,520
2019-06-03 $31.86 $32.13 $31.86 $32.09 $30.40 44,099
2019-05-31 $31.79 $31.92 $31.79 $31.86 $30.18 38,396
2019-05-30 $32.29 $32.30 $32.11 $32.12 $30.43 14,329
2019-05-29 $32.06 $32.11 $31.96 $32.06 $30.37 168,790
2019-05-28 $32.52 $32.60 $32.23 $32.23 $30.54 18,794
2019-05-24 $32.58 $32.66 $32.51 $32.53 $30.82 59,330
2019-05-23 $32.51 $32.56 $32.39 $32.47 $30.76 22,772
2019-05-22 $32.91 $32.94 $32.83 $32.91 $31.18 9,446
2019-05-21 $32.84 $33.03 $32.84 $32.95 $31.22 6,716
2019-05-20 $32.70 $32.76 $32.59 $32.63 $30.91 23,560
2019-05-17 $32.81 $32.99 $32.78 $32.78 $31.06 6,398
2019-05-16 $33.03 $33.14 $32.94 $32.96 $31.23 7,547
2019-05-15 $32.39 $32.83 $32.39 $32.73 $31.01 12,315
2019-05-14 $32.52 $32.79 $32.52 $32.61 $30.90 14,023
2019-05-13 $32.49 $32.49 $32.30 $32.41 $30.71 128,208
2019-05-10 $32.78 $33.24 $32.56 $33.21 $31.46 15,454
2019-05-09 $32.66 $33.00 $32.64 $32.96 $31.23 9,978
2019-05-08 $33.04 $33.18 $32.99 $32.99 $31.26 8,834
2019-05-07 $33.36 $33.36 $32.92 $33.08 $31.34 18,861
2019-05-06 $33.24 $33.61 $33.20 $33.54 $31.78 68,939
2019-05-03 $33.50 $33.67 $33.50 $33.67 $31.90 3,904
2019-05-02 $33.24 $33.43 $33.15 $33.40 $31.64 12,510
2019-05-01 $33.63 $33.68 $33.35 $33.35 $31.60 24,485
2019-04-30 $33.51 $33.68 $33.44 $33.68 $31.91 17,074
2019-04-29 $33.63 $33.63 $33.54 $33.54 $31.78 9,071
2019-04-26 $33.33 $33.52 $33.33 $33.52 $31.76 31,731
2019-04-25 $33.33 $33.44 $33.20 $33.37 $31.62 23,293
2019-04-24 $33.55 $33.64 $33.53 $33.53 $31.77 214,006
2019-04-23 $33.18 $33.51 $33.18 $33.46 $31.70 33,754
2019-04-22 $33.17 $33.17 $33.09 $33.16 $31.42 19,630
2019-04-18 $33.22 $33.30 $33.15 $33.25 $31.50 8,371
2019-04-17 $33.40 $33.40 $33.13 $33.15 $31.41 121,335
2019-04-16 $33.48 $33.49 $33.30 $33.34 $31.59 39,945
2019-04-15 $33.46 $33.46 $33.35 $33.37 $31.62 37,491
2019-04-12 $33.35 $33.45 $33.35 $33.45 $31.69 10,146
2019-04-11 $33.23 $33.23 $33.15 $33.23 $31.48 16,624
2019-04-10 $33.01 $33.16 $33.01 $33.16 $31.42 8,653
2019-04-09 $33.03 $33.07 $32.94 $32.98 $31.25 125,252
2019-04-08 $33.10 $33.23 $33.10 $33.23 $31.48 5,524
2019-04-05 $33.11 $33.18 $33.11 $33.18 $31.43 8,371
2019-04-04 $32.97 $33.02 $32.88 $33.02 $31.28 155,926
2019-04-03 $33.01 $33.03 $32.89 $32.96 $31.23 10,927
2019-04-02 $32.75 $32.85 $32.72 $32.85 $31.12 39,559
2019-04-01 $32.72 $32.93 $32.72 $32.93 $31.20 11,821
2019-03-29 $32.54 $32.61 $32.44 $32.58 $30.87 104,051
2019-03-28 $32.41 $32.41 $32.21 $32.35 $30.65 15,529
2019-03-27 $32.30 $32.30 $32.06 $32.15 $30.46 5,819
2019-03-26 $32.24 $32.32 $32.08 $32.28 $30.58 18,515
2019-03-25 $31.96 $32.14 $31.89 $32.05 $30.36 14,964
2019-03-22 $32.48 $32.48 $32.05 $32.05 $30.36 5,918
2019-03-21 $32.06 $32.64 $32.06 $32.58 $30.87 19,772
2019-03-20 $32.27 $32.36 $32.04 $32.11 $30.43 28,085
2019-03-19 $32.48 $32.55 $32.25 $32.29 $30.59 50,098
2019-03-18 $32.42 $32.42 $32.27 $32.40 $30.70 117,294
2019-03-15 $32.28 $32.41 $32.23 $32.25 $30.55 36,088
2019-03-14 $32.25 $32.31 $32.19 $32.23 $30.45 27,255
2019-03-13 $32.28 $32.43 $32.25 $32.34 $30.56 13,194
2019-03-12 $32.13 $32.20 $32.08 $32.10 $30.33 51,467
2019-03-11 $31.75 $32.09 $31.75 $32.08 $30.31 97,122
2019-03-08 $31.60 $31.75 $31.55 $31.75 $30.00 6,877
2019-03-07 $31.95 $32.08 $31.76 $31.79 $30.04 20,203
2019-03-06 $32.26 $32.26 $32.03 $32.06 $30.29 43,985
2019-03-05 $32.29 $32.35 $32.25 $32.26 $30.48 12,212
2019-03-04 $32.60 $32.60 $32.10 $32.32 $30.54 13,543
2019-03-01 $32.62 $32.62 $32.37 $32.53 $30.74 5,657
2019-02-28 $32.34 $32.46 $32.33 $32.40 $30.61 16,609
2019-02-27 $32.36 $32.45 $32.29 $32.40 $30.61 7,365
2019-02-26 $32.52 $32.52 $32.41 $32.42 $30.63 20,085
2019-02-25 $32.59 $32.68 $32.49 $32.49 $30.70 30,700
2019-02-22 $32.45 $32.53 $32.42 $32.53 $30.73 21,118
2019-02-21 $32.32 $32.37 $32.20 $32.32 $30.54 11,606
2019-02-20 $32.31 $32.39 $32.29 $32.36 $30.57 18,837
2019-02-19 $32.12 $32.34 $32.12 $32.26 $30.48 140,485
2019-02-15 $32.15 $32.23 $32.11 $32.23 $30.45 104,073
2019-02-14 $31.79 $32.03 $31.79 $31.89 $30.13 35,623
2019-02-13 $32.00 $32.00 $31.83 $31.99 $30.22 32,285
2019-02-12 $31.61 $31.86 $31.61 $31.86 $30.10 18,317
2019-02-11 $31.43 $31.54 $31.43 $31.49 $29.75 29,608
2019-02-08 $31.23 $31.40 $31.20 $31.40 $29.66 75,698
2019-02-07 $31.40 $31.41 $31.19 $31.41 $29.68 100,357
2019-02-06 $31.46 $31.51 $31.43 $31.51 $29.77 8,097
2019-02-05 $31.45 $31.53 $31.39 $31.53 $29.79 5,847
2019-02-04 $31.12 $31.38 $31.07 $31.38 $29.65 304,898
2019-02-01 $31.10 $31.21 $31.06 $31.21 $29.49 10,929
2019-01-31 $30.81 $31.15 $30.81 $31.15 $29.43 660,987
2019-01-30 $30.70 $30.99 $30.69 $30.89 $29.19 28,525
2019-01-29 $30.61 $30.67 $30.57 $30.64 $28.95 89,637
2019-01-28 $30.39 $30.58 $30.38 $30.54 $28.85 18,069
2019-01-25 $30.64 $30.70 $30.58 $30.62 $28.93 23,434
2019-01-24 $30.38 $30.47 $30.29 $30.36 $28.68 23,235
2019-01-23 $30.47 $30.47 $30.16 $30.34 $28.66 15,710
2019-01-22 $30.39 $30.40 $30.08 $30.25 $28.58 34,964
2019-01-18 $30.36 $30.64 $30.36 $30.63 $28.94 22,923
2019-01-17 $29.91 $30.22 $29.91 $30.20 $28.53 7,443
2019-01-16 $29.86 $30.01 $29.84 $29.97 $28.32 13,171
2019-01-15 $29.81 $29.88 $29.73 $29.88 $28.23 23,371
2019-01-14 $29.67 $29.75 $29.66 $29.66 $28.03 33,258
2019-01-11 $29.65 $29.84 $29.65 $29.84 $28.19 26,272
2019-01-10 $29.56 $29.77 $29.47 $29.74 $28.10 9,674
2019-01-09 $29.54 $29.68 $29.51 $29.61 $27.98 17,596
2019-01-08 $29.25 $29.42 $29.14 $29.42 $27.80 26,349
2019-01-07 $28.90 $29.31 $28.83 $29.09 $27.48 26,043
2019-01-04 $28.33 $28.96 $28.33 $28.84 $27.24 12,620
2019-01-03 $28.34 $28.40 $28.06 $28.10 $26.55 28,879
2019-01-02 $28.30 $28.65 $28.30 $28.50 $26.93 28,632
2018-12-31 $28.55 $28.69 $28.39 $28.67 $27.09 64,631
2018-12-28 $28.52 $28.74 $28.32 $28.43 $26.86 176,522
2018-12-27 $27.88 $28.37 $27.53 $28.37 $26.80 96,149
2018-12-26 $27.18 $28.19 $27.09 $28.19 $26.63 69,343
2018-12-24 $27.72 $27.72 $27.12 $27.13 $25.63 70,272
2018-12-21 $28.40 $28.54 $27.87 $27.87 $26.33 91,711
2018-12-20 $28.57 $28.70 $28.05 $28.28 $26.72 99,394
2018-12-19 $29.14 $29.49 $28.64 $28.74 $27.15 28,435
2018-12-18 $29.56 $29.65 $29.18 $29.33 $27.57 42,774
2018-12-17 $29.63 $29.88 $29.16 $29.29 $27.53 73,043
2018-12-14 $30.19 $30.25 $29.87 $29.88 $28.08 34,320
2018-12-13 $30.56 $30.56 $30.29 $30.36 $28.53 14,196
2018-12-12 $30.62 $30.85 $30.51 $30.53 $28.69 31,840
2018-12-11 $30.67 $30.81 $30.21 $30.34 $28.52 32,979
2018-12-10 $30.06 $30.43 $29.95 $30.39 $28.56 21,978
2018-12-07 $31.15 $31.15 $30.32 $30.45 $28.62 73,831
2018-12-06 $30.78 $31.14 $30.34 $31.14 $29.27 124,083
2018-12-04 $32.02 $32.02 $31.20 $31.20 $29.32 33,759
2018-12-03 $32.00 $32.20 $31.91 $32.18 $30.25 218,903
2018-11-30 $31.73 $31.91 $31.71 $31.88 $29.96 21,085
2018-11-29 $31.70 $31.84 $31.57 $31.78 $29.87 12,702
2018-11-28 $31.30 $31.77 $31.15 $31.77 $29.86 416,379
2018-11-27 $31.13 $31.17 $31.04 $31.17 $29.30 20,008
2018-11-26 $31.18 $31.28 $31.10 $31.27 $29.39 17,696
2018-11-23 $30.73 $30.96 $30.73 $30.96 $29.10 1,828
2018-11-21 $30.98 $31.10 $30.98 $30.98 $29.11 3,906
2018-11-20 $30.82 $30.96 $30.67 $30.72 $28.87 17,638
2018-11-19 $31.71 $31.71 $31.19 $31.25 $29.37 105,542
2018-11-16 $31.63 $31.81 $31.56 $31.71 $29.80 15,636
2018-11-15 $31.18 $31.63 $31.18 $31.60 $29.70 57,532
2018-11-14 $31.79 $31.89 $31.37 $31.42 $29.53 24,370
2018-11-13 $31.75 $31.91 $31.52 $31.62 $29.72 25,994
2018-11-12 $31.93 $31.93 $31.61 $31.64 $29.74 9,247
2018-11-09 $32.23 $32.23 $31.96 $32.11 $30.18 8,068
2018-11-08 $32.36 $32.43 $32.25 $32.33 $30.39 83,190
2018-11-07 $32.10 $32.40 $32.03 $32.39 $30.44 20,501
2018-11-06 $31.63 $31.85 $31.63 $31.81 $29.89 254,476
2018-11-05 $31.58 $31.73 $31.44 $31.63 $29.73 16,012
2018-11-02 $31.86 $31.86 $31.31 $31.52 $29.63 68,522
2018-11-01 $31.41 $31.62 $31.41 $31.60 $29.70 29,120
2018-10-31 $31.24 $31.43 $31.15 $31.15 $29.28 92,877
2018-10-30 $30.57 $30.92 $30.56 $30.92 $29.06 88,899
2018-10-29 $30.71 $30.98 $30.19 $30.39 $28.56 42,343
2018-10-26 $30.42 $30.65 $30.16 $30.38 $28.55 12,035
2018-10-25 $30.43 $30.92 $30.42 $30.75 $28.90 10,514
2018-10-24 $31.18 $31.21 $30.30 $30.30 $28.48 22,055
2018-10-23 $30.84 $31.27 $30.64 $31.12 $29.25 19,824
2018-10-22 $31.49 $31.49 $31.30 $31.41 $29.52 21,401
2018-10-19 $31.70 $31.82 $31.44 $31.47 $29.58 57,777
2018-10-18 $31.83 $31.98 $31.52 $31.60 $29.70 29,834
2018-10-17 $31.91 $32.08 $31.77 $32.00 $30.08 17,525
2018-10-16 $31.74 $32.14 $31.72 $32.14 $30.21 13,478
2018-10-15 $31.49 $31.72 $31.47 $31.53 $29.63 23,810
2018-10-12 $31.62 $31.66 $31.19 $31.46 $29.57 82,236
2018-10-11 $31.75 $31.93 $31.24 $31.24 $29.36 16,912
2018-10-10 $32.70 $32.70 $31.87 $31.87 $29.95 24,400
2018-10-09 $33.01 $33.03 $32.81 $32.82 $30.85 49,192
2018-10-08 $33.07 $33.08 $32.84 $33.06 $31.07 56,150
2018-10-05 $33.21 $33.21 $32.86 $33.04 $31.05 40,971
2018-10-04 $33.38 $33.38 $33.11 $33.22 $31.22 19,459
2018-10-03 $33.52 $33.64 $33.49 $33.53 $31.51 50,106
2018-10-02 $33.55 $33.60 $33.46 $33.49 $31.48 46,243
2018-10-01 $33.75 $33.75 $33.47 $33.57 $31.55 25,366
2018-09-28 $33.54 $33.66 $33.54 $33.61 $31.59 18,576
2018-09-27 $33.64 $33.67 $33.52 $33.54 $31.52 18,508
2018-09-26 $33.68 $33.77 $33.56 $33.56 $31.54 18,635
2018-09-25 $33.95 $33.95 $33.77 $33.80 $31.65 18,299
2018-09-24 $33.94 $33.94 $33.81 $33.89 $31.73 9,581
2018-09-21 $34.07 $34.16 $34.01 $34.03 $31.86 106,847
2018-09-20 $33.92 $34.07 $33.92 $34.07 $31.90 10,297
2018-09-19 $33.98 $34.04 $33.80 $33.83 $31.68 63,036
2018-09-18 $33.87 $34.05 $33.79 $33.99 $31.83 69,881
2018-09-17 $33.99 $33.99 $33.83 $33.85 $31.69 63,779
2018-09-14 $33.99 $34.09 $33.96 $34.07 $31.90 42,579
2018-09-13 $33.97 $34.08 $33.93 $33.97 $31.81 35,637
2018-09-12 $33.90 $33.96 $33.75 $33.92 $31.76 15,466
2018-09-11 $33.69 $33.96 $33.69 $33.91 $31.75 6,714
2018-09-10 $33.91 $33.92 $33.86 $33.88 $31.72 15,315
2018-09-07 $33.91 $33.91 $33.74 $33.77 $31.62 8,239
2018-09-06 $34.06 $34.06 $33.87 $33.94 $31.78 13,468
2018-09-05 $33.79 $34.00 $33.78 $33.95 $31.79 8,195
2018-09-04 $33.92 $33.98 $33.87 $33.94 $31.78 41,013
2018-08-31 $33.76 $33.94 $33.76 $33.94 $31.78 8,006
2018-08-30 $34.05 $34.08 $33.83 $33.84 $31.69 13,321
2018-08-29 $33.98 $34.14 $33.98 $34.12 $31.95 28,640
2018-08-28 $33.98 $34.00 $33.90 $33.97 $31.81 5,542
2018-08-27 $33.88 $34.07 $33.88 $33.96 $31.79 23,915
2018-08-24 $33.68 $33.86 $33.68 $33.84 $31.68 42,577
2018-08-23 $33.71 $33.77 $33.65 $33.70 $31.56 44,159
2018-08-22 $33.80 $33.80 $33.73 $33.75 $31.60 6,611
2018-08-21 $33.79 $33.90 $33.79 $33.84 $31.69 19,699
2018-08-20 $33.67 $33.73 $33.60 $33.64 $31.50 16,896
2018-08-17 $33.36 $33.55 $33.35 $33.52 $31.39 8,041
2018-08-16 $33.32 $33.41 $33.32 $33.32 $31.20 21,745
2018-08-15 $33.20 $33.20 $32.95 $33.08 $30.97 11,425
2018-08-14 $33.22 $33.41 $33.21 $33.37 $31.25 51,942
2018-08-13 $33.28 $33.28 $33.02 $33.03 $30.93 9,809
2018-08-10 $33.24 $33.32 $33.19 $33.22 $31.11 6,173
2018-08-09 $33.57 $33.57 $33.39 $33.39 $31.26 7,772
2018-08-08 $33.43 $33.49 $33.38 $33.46 $31.33 7,858
2018-08-07 $33.41 $33.52 $33.41 $33.50 $31.36 40,772
2018-08-06 $33.09 $33.36 $33.09 $33.35 $31.23 24,651
2018-08-03 $33.09 $33.23 $33.08 $33.21 $31.10 14,090
2018-08-02 $32.82 $33.11 $32.77 $33.09 $30.98 19,922
2018-08-01 $33.00 $33.04 $32.86 $32.86 $30.77 25,207
2018-07-31 $32.89 $33.11 $32.89 $33.06 $30.96 23,439
2018-07-30 $33.04 $33.04 $32.76 $32.78 $30.69 12,582
2018-07-27 $33.27 $33.28 $32.92 $32.96 $30.86 10,937
2018-07-26 $33.19 $33.25 $33.13 $33.21 $31.10 16,181
2018-07-25 $32.83 $32.90 $32.73 $32.89 $30.80 15,151
2018-07-24 $33.03 $33.03 $32.71 $32.75 $30.67 20,139
2018-07-23 $32.89 $32.95 $32.85 $32.92 $30.82 16,645
2018-07-20 $32.95 $33.00 $32.90 $32.90 $30.80 107,004
2018-07-19 $32.94 $33.10 $32.93 $33.03 $30.93 41,061
2018-07-18 $32.96 $33.04 $32.95 $33.04 $30.93 104,267
2018-07-17 $32.67 $32.90 $32.67 $32.90 $30.81 28,679
2018-07-16 $32.76 $32.76 $32.65 $32.72 $30.64 266,995
2018-07-13 $32.72 $32.85 $32.72 $32.82 $30.73 14,782
2018-07-12 $32.64 $32.78 $32.60 $32.75 $30.67 57,949
2018-07-11 $32.74 $32.74 $32.54 $32.55 $30.48 39,953
2018-07-10 $32.81 $32.85 $32.74 $32.85 $30.76 28,271
2018-07-09 $32.56 $32.74 $32.56 $32.74 $30.66 12,369
2018-07-06 $32.22 $32.52 $32.22 $32.49 $30.42 60,014
2018-07-05 $32.12 $32.21 $32.03 $32.18 $30.13 17,372
2018-07-03 $32.13 $32.25 $31.95 $31.97 $29.94 34,542
2018-07-02 $31.76 $32.09 $31.76 $32.09 $30.05 10,668
2018-06-29 $32.13 $32.28 $32.01 $32.01 $29.97 16,417
2018-06-28 $31.98 $32.02 $31.73 $32.02 $29.98 16,522
2018-06-27 $32.25 $32.37 $31.91 $31.91 $29.88 117,156
2018-06-26 $32.47 $32.47 $32.30 $32.30 $30.11 44,710
2018-06-25 $32.68 $32.68 $32.19 $32.35 $30.15 18,010
2018-06-22 $32.74 $32.74 $32.69 $32.71 $30.49 24,927
2018-06-21 $32.80 $32.80 $32.62 $32.68 $30.46 12,462
2018-06-20 $32.83 $32.90 $32.81 $32.84 $30.61 11,543
2018-06-19 $32.78 $32.81 $32.62 $32.81 $30.58 14,675
2018-06-18 $32.96 $32.98 $32.88 $32.97 $30.73 12,763
2018-06-15 $32.79 $33.05 $32.79 $33.05 $30.81 3,923
2018-06-14 $33.01 $33.01 $32.89 $32.98 $30.74 6,803
2018-06-13 $33.10 $33.10 $32.86 $32.86 $30.63 24,527
2018-06-12 $32.95 $33.06 $32.95 $33.03 $30.79 38,580
2018-06-11 $33.00 $33.04 $32.96 $32.98 $30.74 9,349
2018-06-08 $32.81 $32.97 $32.76 $32.97 $30.73 31,863
2018-06-07 $32.77 $32.86 $32.67 $32.81 $30.58 52,045
2018-06-06 $32.60 $32.76 $32.47 $32.72 $30.50 54,958
2018-06-05 $32.48 $32.60 $32.45 $32.57 $30.36 124,431
2018-06-04 $32.40 $32.53 $32.40 $32.51 $30.30 5,933
2018-06-01 $32.25 $32.40 $32.25 $32.36 $30.16 10,796
2018-05-31 $32.43 $32.43 $32.02 $32.05 $29.87 150,766
2018-05-30 $32.22 $32.47 $32.22 $32.41 $30.20 9,965
2018-05-29 $32.18 $32.18 $31.95 $31.99 $29.82 38,753
2018-05-25 $32.38 $32.39 $32.27 $32.36 $30.16 11,577
2018-05-24 $32.30 $32.36 $32.13 $32.33 $30.13 7,657
2018-05-23 $32.08 $32.29 $32.08 $32.27 $30.08 18,821
2018-05-22 $32.43 $32.43 $32.28 $32.28 $30.09 21,345
2018-05-21 $32.36 $32.40 $32.33 $32.37 $30.17 13,198
2018-05-18 $32.14 $32.20 $32.09 $32.18 $29.99 9,768
2018-05-17 $32.14 $32.23 $32.04 $32.15 $29.97 24,617
2018-05-16 $32.02 $32.21 $32.02 $32.18 $29.99 25,880
2018-05-15 $31.90 $32.02 $31.90 $31.97 $29.79 37,789
2018-05-14 $32.25 $32.25 $32.10 $32.14 $29.96 22,541
2018-05-11 $32.20 $32.26 $32.10 $32.21 $30.02 4,260
2018-05-10 $32.02 $32.17 $32.01 $32.16 $29.98 23,377
2018-05-09 $31.74 $31.95 $31.66 $31.90 $29.73 20,496
2018-05-08 $31.72 $31.78 $31.63 $31.73 $29.57 41,193
2018-05-07 $31.70 $31.83 $31.64 $31.75 $29.60 5,932
2018-05-04 $31.27 $31.78 $31.27 $31.68 $29.53 18,862
2018-05-03 $31.25 $31.41 $30.98 $31.34 $29.21 8,050
2018-05-02 $31.50 $31.62 $31.35 $31.35 $29.22 39,967
2018-05-01 $31.57 $31.58 $31.29 $31.50 $29.36 26,389
2018-04-30 $31.85 $31.85 $31.57 $31.63 $29.48 9,953
2018-04-27 $31.90 $31.90 $31.75 $31.82 $29.66 30,726
2018-04-26 $31.57 $31.89 $31.57 $31.80 $29.64 8,266
2018-04-25 $31.60 $31.69 $31.39 $31.59 $29.44 15,488
2018-04-24 $32.05 $32.05 $31.39 $31.60 $29.45 30,770
2018-04-23 $31.90 $32.05 $31.82 $31.84 $29.67 24,319
2018-04-20 $32.10 $32.10 $31.78 $31.85 $29.69 9,171
2018-04-19 $32.23 $32.23 $32.01 $32.12 $29.94 84,357
2018-04-18 $32.38 $32.47 $32.34 $32.36 $30.16 14,934
2018-04-17 $32.16 $32.42 $32.16 $32.35 $30.15 397,330
2018-04-16 $32.04 $32.12 $31.87 $32.07 $29.89 28,482
2018-04-13 $31.83 $31.84 $31.62 $31.72 $29.56 62,064
2018-04-12 $31.76 $31.89 $31.76 $31.84 $29.68 22,447
2018-04-11 $31.64 $31.80 $31.60 $31.68 $29.53 29,484
2018-04-10 $32.08 $32.08 $31.63 $31.85 $29.69 43,594
2018-04-09 $31.53 $31.77 $31.41 $31.59 $29.44 73,832
2018-04-06 $31.85 $31.85 $31.23 $31.36 $29.23 47,739
2018-04-05 $31.94 $32.05 $31.86 $31.96 $29.79 23,860
2018-04-04 $31.05 $31.81 $31.05 $31.78 $29.62 102,222
2018-04-03 $31.20 $31.53 $31.19 $31.44 $29.30 12,167
2018-04-02 $31.72 $31.72 $30.85 $30.93 $28.83 79,979
2018-03-29 $31.44 $31.86 $31.44 $31.80 $29.64 25,677
2018-03-28 $31.39 $31.54 $31.34 $31.41 $29.28 23,399
2018-03-27 $31.78 $31.90 $31.32 $31.32 $29.19 27,418
2018-03-26 $31.37 $31.75 $31.31 $31.75 $29.59 15,925
2018-03-23 $31.66 $31.66 $31.08 $31.08 $28.97 62,870
2018-03-22 $32.08 $32.15 $31.66 $31.66 $29.51 12,141
2018-03-21 $32.36 $32.55 $32.34 $32.39 $30.19 7,276
2018-03-20 $32.50 $32.50 $32.41 $32.46 $30.18 14,196
2018-03-19 $32.49 $32.51 $32.21 $32.42 $30.14 7,402
2018-03-16 $32.53 $32.70 $32.53 $32.68 $30.39 38,183
2018-03-15 $32.54 $32.62 $32.46 $32.51 $30.22 8,241
2018-03-14 $32.77 $32.77 $32.50 $32.52 $30.24 73,491
2018-03-13 $32.95 $32.98 $32.70 $32.70 $30.40 10,393
2018-03-12 $32.85 $32.89 $32.76 $32.85 $30.54 21,374
2018-03-09 $32.59 $32.82 $32.59 $32.82 $30.52 32,746
2018-03-08 $32.38 $32.38 $32.20 $32.36 $30.08 14,664
2018-03-07 $31.95 $32.27 $31.95 $32.25 $29.98 15,104
2018-03-06 $32.07 $32.29 $32.02 $32.22 $29.95 54,888
2018-03-05 $31.68 $32.11 $31.67 $32.09 $29.83 4,419
2018-03-02 $31.46 $31.75 $31.36 $31.75 $29.52 13,033
2018-03-01 $31.75 $31.85 $31.47 $31.64 $29.42 11,672
2018-02-28 $32.40 $32.40 $32.01 $32.02 $29.77 39,037
2018-02-27 $32.74 $32.77 $32.32 $32.32 $30.05 12,351
2018-02-26 $32.59 $32.66 $32.48 $32.63 $30.34 24,760
2018-02-23 $32.24 $32.45 $32.13 $32.45 $30.17 8,422
2018-02-22 $32.07 $32.25 $31.94 $31.94 $29.69 203,098
2018-02-21 $32.11 $32.52 $32.00 $32.01 $29.76 24,166
2018-02-20 $32.42 $32.42 $32.16 $32.16 $29.90 10,959
2018-02-16 $32.20 $32.51 $32.20 $32.47 $30.19 16,127
2018-02-15 $32.16 $32.33 $31.97 $32.33 $30.06 37,487
2018-02-14 $31.67 $32.03 $31.62 $31.99 $29.74 23,782
2018-02-13 $31.37 $31.60 $31.30 $31.57 $29.35 19,378
2018-02-12 $31.10 $31.56 $31.10 $31.56 $29.34 5,868
2018-02-09 $31.00 $31.23 $30.32 $31.07 $28.89 52,198
2018-02-08 $31.85 $31.85 $30.73 $30.73 $28.57 12,640
2018-02-07 $31.67 $32.07 $31.67 $31.77 $29.54 20,125
2018-02-06 $31.02 $31.88 $30.82 $31.74 $29.51 51,210
2018-02-05 $32.40 $32.58 $31.64 $31.89 $29.65 48,585
2018-02-02 $32.96 $32.96 $32.61 $32.61 $30.32 32,292
2018-02-01 $33.07 $33.34 $33.07 $33.17 $30.84 100,834
2018-01-31 $33.39 $33.41 $33.22 $33.32 $30.97 29,029
2018-01-30 $33.25 $33.39 $33.25 $33.34 $31.00 7,137
2018-01-29 $33.72 $33.81 $33.61 $33.62 $31.26 10,347
2018-01-26 $33.60 $33.87 $33.60 $33.87 $31.49 11,197
2018-01-25 $33.69 $33.69 $33.50 $33.53 $31.17 13,711
2018-01-24 $33.71 $33.71 $33.43 $33.53 $31.17 34,001
2018-01-23 $33.53 $33.58 $33.51 $33.57 $31.20 21,400
2018-01-22 $33.31 $33.44 $33.31 $33.44 $31.09 13,246
2018-01-19 $33.20 $33.28 $33.16 $33.28 $30.94 11,783
2018-01-18 $33.10 $33.13 $32.95 $33.04 $30.72 30,329
2018-01-17 $32.95 $33.16 $32.89 $33.10 $30.77 36,758
2018-01-16 $33.05 $33.12 $32.68 $32.77 $30.46 18,764
2018-01-12 $32.91 $32.97 $32.89 $32.96 $30.64 8,437
2018-01-11 $32.62 $32.79 $32.59 $32.79 $30.48 22,184
2018-01-10 $32.57 $32.57 $32.47 $32.51 $30.22 38,118
2018-01-09 $32.74 $32.80 $32.68 $32.76 $30.46 18,884
2018-01-08 $32.57 $32.71 $32.53 $32.69 $30.39 19,917
2018-01-05 $32.37 $32.57 $32.37 $32.57 $30.28 12,747
2018-01-04 $32.40 $32.43 $32.37 $32.37 $30.10 9,009
2018-01-03 $32.22 $32.29 $32.15 $32.25 $29.98 77,652
2018-01-02 $32.09 $32.13 $32.05 $32.11 $29.85 11,845
2017-12-29 $32.23 $32.23 $32.05 $32.07 $29.82 53,382
2017-12-28 $32.13 $32.13 $32.00 $32.13 $29.87 24,060
2017-12-27 $32.04 $32.08 $32.00 $32.03 $29.78 8,139
2017-12-26 $32.06 $32.06 $31.99 $31.99 $29.74 10,770
2017-12-22 $31.98 $32.02 $31.93 $32.00 $29.75 4,187
2017-12-21 $32.04 $32.07 $32.01 $32.01 $29.76 9,471
2017-12-20 $32.11 $32.12 $32.05 $32.06 $29.81 21,876
2017-12-19 $32.17 $32.17 $32.06 $32.11 $29.85 4,279
2017-12-18 $32.34 $32.38 $32.31 $32.33 $29.91 15,556
2017-12-15 $32.08 $32.22 $32.06 $32.09 $29.68 9,799
2017-12-14 $31.94 $32.05 $31.81 $31.89 $29.50 21,813
2017-12-13 $32.14 $32.14 $32.06 $32.06 $29.66 22,966
2017-12-12 $32.08 $32.16 $32.08 $32.13 $29.72 13,310
2017-12-11 $32.51 $32.51 $32.03 $32.07 $29.67 13,128
2017-12-08 $32.29 $32.29 $32.03 $32.14 $29.73 49,257
2017-12-07 $31.87 $31.99 $31.87 $31.97 $29.57 5,698
2017-12-06 $31.83 $31.88 $31.76 $31.81 $29.42 13,672
2017-12-05 $31.99 $32.09 $31.83 $31.86 $29.47 17,774
2017-12-04 $32.16 $32.27 $32.06 $32.08 $29.68 9,776
2017-12-01 $32.50 $32.50 $31.60 $31.94 $29.55 44,480
2017-11-30 $32.01 $32.17 $31.91 $32.06 $29.65 20,903
2017-11-29 $31.66 $31.87 $31.66 $31.80 $29.42 9,573
2017-11-28 $31.39 $31.68 $31.39 $31.66 $29.28 19,606
2017-11-27 $31.36 $31.38 $31.30 $31.34 $28.99 13,527
2017-11-24 $31.33 $31.33 $31.33 $31.33 $28.98 625
2017-11-22 $31.39 $31.39 $31.25 $31.30 $28.95 9,999
2017-11-21 $31.37 $31.37 $31.30 $31.35 $29.00 41,763
2017-11-20 $31.15 $31.22 $31.11 $31.20 $28.86 7,596
2017-11-17 $31.08 $31.13 $31.08 $31.09 $28.76 5,855
2017-11-16 $31.05 $31.13 $31.03 $31.05 $28.72 30,927
2017-11-15 $30.78 $30.87 $30.78 $30.84 $28.53 8,630
2017-11-14 $30.90 $30.95 $30.86 $30.94 $28.62 38,569
2017-11-13 $30.82 $30.92 $30.82 $30.91 $28.59 6,292
2017-11-10 $30.81 $30.84 $30.77 $30.83 $28.52 5,947
2017-11-09 $30.88 $30.89 $30.66 $30.84 $28.53 10,184
2017-11-08 $30.91 $30.98 $30.88 $30.97 $28.64 16,012
2017-11-07 $31.06 $31.06 $30.85 $30.89 $28.57 8,314
2017-11-06 $30.98 $31.00 $30.93 $30.94 $28.62 10,085
2017-11-03 $30.94 $30.94 $30.90 $30.94 $28.62 3,707
2017-11-02 $30.92 $30.93 $30.80 $30.92 $28.60 5,187
2017-11-01 $31.00 $31.03 $30.78 $30.88 $28.56 34,720
2017-10-31 $30.86 $30.91 $30.74 $30.90 $28.58 164,772
2017-10-30 $30.93 $30.93 $30.77 $30.81 $28.50 503,751
2017-10-27 $30.86 $30.97 $30.86 $30.96 $28.64 3,748
2017-10-26 $30.87 $30.99 $30.87 $30.92 $28.60 22,297
2017-10-25 $30.87 $30.87 $30.66 $30.80 $28.49 12,306
2017-10-24 $30.95 $31.02 $30.94 $31.02 $28.69 6,713
2017-10-23 $31.01 $31.02 $30.90 $30.92 $28.60 12,802
2017-10-20 $30.87 $30.98 $30.87 $30.93 $28.61 7,378
2017-10-19 $30.57 $30.73 $30.57 $30.73 $28.43 22,390
2017-10-18 $30.62 $30.75 $30.62 $30.75 $28.44 7,833
2017-10-17 $30.59 $30.69 $30.59 $30.62 $28.33 5,563
2017-10-16 $30.75 $30.75 $30.62 $30.66 $28.36 8,305
2017-10-13 $30.67 $30.72 $30.65 $30.68 $28.38 24,047
2017-10-12 $30.44 $30.66 $30.44 $30.61 $28.32 9,122
2017-10-11 $30.52 $30.60 $30.49 $30.60 $28.31 504,347
2017-10-10 $30.56 $30.56 $30.47 $30.49 $28.20 42,564
2017-10-09 $30.54 $30.56 $30.48 $30.50 $28.21 3,634
2017-10-06 $30.58 $30.61 $30.53 $30.60 $28.31 9,610
2017-10-05 $30.52 $30.63 $30.52 $30.61 $28.31 24,750
2017-10-04 $30.48 $30.50 $30.46 $30.46 $28.18 1,939
2017-10-03 $30.35 $30.45 $30.31 $30.45 $28.17 43,144
2017-10-02 $30.20 $30.39 $30.19 $30.39 $28.11 159,714
2017-09-29 $30.20 $30.22 $30.18 $30.20 $27.94 7,318
2017-09-28 $30.03 $30.14 $29.96 $30.10 $27.84 64,929
2017-09-27 $30.07 $30.07 $29.90 $30.06 $27.81 18,653
2017-09-26 $29.89 $29.96 $29.88 $29.92 $27.68 8,749
2017-09-25 $29.99 $29.99 $29.77 $29.87 $27.63 8,627
2017-09-22 $29.86 $29.90 $29.83 $29.90 $27.66 17,228
2017-09-21 $29.93 $29.93 $29.79 $29.83 $27.59 15,245
2017-09-20 $30.03 $30.03 $29.90 $29.99 $27.64 17,134
2017-09-19 $29.92 $29.94 $29.90 $29.94 $27.59 2,985
2017-09-18 $29.80 $29.93 $29.79 $29.88 $27.54 204,620
2017-09-15 $29.58 $29.80 $29.58 $29.79 $27.45 4,463
2017-09-14 $29.71 $29.77 $29.69 $29.71 $27.38 13,808
2017-09-13 $29.75 $29.81 $29.73 $29.78 $27.45 22,516
2017-09-12 $29.65 $29.80 $29.65 $29.77 $27.44 16,538
2017-09-11 $29.61 $29.72 $29.61 $29.68 $27.35 31,756
2017-09-08 $29.12 $29.39 $29.12 $29.34 $27.04 9,529
2017-09-07 $29.28 $29.28 $29.12 $29.23 $26.94 6,267
2017-09-06 $29.27 $29.29 $29.24 $29.26 $26.97 4,247
2017-09-05 $29.39 $29.44 $29.15 $29.26 $26.97 8,440
2017-09-01 $29.60 $29.61 $29.54 $29.61 $27.29 1,679
2017-08-31 $29.34 $29.48 $29.34 $29.48 $27.17 4,053
2017-08-30 $29.21 $29.30 $29.21 $29.29 $27.00 5,620
2017-08-29 $29.00 $29.15 $29.00 $29.13 $26.85 7,309
2017-08-28 $29.18 $29.18 $29.09 $29.12 $26.84 3,712
2017-08-25 $29.25 $29.25 $29.17 $29.23 $26.94 7,043
2017-08-24 $29.18 $29.19 $29.05 $29.05 $26.77 55,036
2017-08-23 $29.19 $29.19 $29.10 $29.11 $26.83 22,743
2017-08-22 $29.08 $29.25 $29.07 $29.23 $26.94 41,390
2017-08-21 $28.88 $28.99 $28.87 $28.98 $26.71 11,441
2017-08-18 $29.08 $29.08 $28.92 $28.95 $26.68 44,447
2017-08-17 $29.43 $29.43 $29.05 $29.05 $26.77 158,567
2017-08-16 $29.47 $29.57 $29.42 $29.47 $27.16 24,145
2017-08-15 $29.60 $29.60 $29.33 $29.39 $27.08 10,752
2017-08-14 $29.40 $29.51 $29.40 $29.48 $27.17 4,790
2017-08-11 $29.26 $29.26 $29.12 $29.18 $26.89 10,771
2017-08-10 $29.41 $29.41 $29.11 $29.14 $26.86 12,097
2017-08-09 $29.55 $29.55 $29.41 $29.45 $27.14 32,390
2017-08-08 $29.64 $29.76 $29.54 $29.56 $27.25 8,255
2017-08-07 $29.60 $29.67 $29.60 $29.66 $27.34 11,990
2017-08-04 $29.58 $29.60 $29.56 $29.60 $27.28 10,206
2017-08-03 $29.54 $29.57 $29.50 $29.55 $27.23 37,161
2017-08-02 $29.53 $29.56 $29.46 $29.56 $27.24 10,938
2017-08-01 $29.53 $29.62 $29.53 $29.61 $27.29 12,173
2017-07-31 $29.53 $29.60 $29.50 $29.55 $27.23 16,371
2017-07-28 $29.52 $29.58 $29.47 $29.57 $27.25 8,086
2017-07-27 $29.64 $29.64 $29.42 $29.51 $27.20 17,136
2017-07-26 $29.70 $29.73 $29.66 $29.68 $27.35 12,762
2017-07-25 $29.78 $29.82 $29.74 $29.77 $27.44 7,685
2017-07-24 $29.64 $29.73 $29.64 $29.69 $27.37 7,489
2017-07-21 $29.62 $29.72 $29.62 $29.69 $27.37 9,407
2017-07-20 $29.67 $29.76 $29.64 $29.70 $27.37 12,511
2017-07-19 $29.64 $29.70 $29.63 $29.68 $27.35 3,673
2017-07-18 $29.46 $29.56 $29.46 $29.55 $27.23 23,285
2017-07-17 $29.52 $29.69 $29.52 $29.65 $27.32 10,930
2017-07-14 $29.57 $29.64 $29.51 $29.64 $27.32 7,235
2017-07-13 $29.82 $29.82 $29.36 $29.48 $27.17 17,735
2017-07-12 $29.54 $29.54 $29.41 $29.43 $27.12 12,609
2017-07-11 $29.36 $29.36 $29.17 $29.26 $26.96 41,973
2017-07-10 $29.35 $29.38 $29.19 $29.37 $27.07 23,667
2017-07-07 $29.53 $29.53 $29.15 $29.30 $27.00 32,881
2017-07-06 $29.18 $29.22 $28.98 $28.98 $26.71 19,038
2017-07-05 $29.35 $29.35 $29.24 $29.32 $27.02 14,705
2017-07-03 $29.51 $29.51 $29.31 $29.34 $27.04 74,359
2017-06-30 $29.24 $29.25 $29.13 $29.25 $26.96 9,320
2017-06-29 $29.25 $29.26 $28.93 $29.12 $26.84 21,978
2017-06-28 $29.26 $29.37 $29.21 $29.34 $27.04 17,314
2017-06-27 $29.30 $29.32 $29.09 $29.13 $26.85 35,964
2017-06-26 $29.36 $29.37 $29.27 $29.31 $27.01 26,378
2017-06-23 $29.24 $29.25 $29.19 $29.20 $26.91 6,406
2017-06-22 $29.25 $29.25 $29.11 $29.15 $26.86 31,210
2017-06-21 $29.24 $29.33 $29.13 $29.13 $26.85 15,179
2017-06-20 $29.46 $29.52 $29.43 $29.43 $27.03 4,775
2017-06-19 $29.46 $29.68 $29.46 $29.67 $27.25 52,360
2017-06-16 $29.85 $29.85 $29.37 $29.42 $27.02 13,855
2017-06-15 $29.70 $29.70 $29.31 $29.46 $27.05 19,494
2017-06-14 $29.66 $29.66 $29.46 $29.52 $27.11 26,294
2017-06-13 $29.48 $29.57 $29.43 $29.54 $27.13 264,951
2017-06-12 $29.40 $29.40 $29.31 $29.40 $27.00 8,522
2017-06-09 $29.38 $29.47 $29.34 $29.34 $26.94 23,027
2017-06-08 $29.25 $29.35 $29.20 $29.31 $26.92 20,002
2017-06-07 $29.35 $29.72 $29.23 $29.28 $26.89 8,026
2017-06-06 $29.62 $29.62 $29.22 $29.23 $26.85 31,487
2017-06-05 $29.43 $29.47 $29.40 $29.41 $27.01 10,276
2017-06-02 $29.51 $29.55 $29.49 $29.49 $27.08 28,286
2017-06-01 $29.26 $29.45 $29.23 $29.45 $27.04 13,724
2017-05-31 $29.01 $29.12 $29.00 $29.10 $26.73 4,981
2017-05-30 $29.00 $29.06 $29.00 $29.00 $26.63 8,820
2017-05-26 $29.03 $29.06 $28.99 $29.05 $26.68 78,303
2017-05-25 $28.96 $29.08 $28.89 $29.07 $26.70 23,053
2017-05-24 $28.89 $28.90 $28.80 $28.90 $26.54 6,798
2017-05-23 $28.73 $28.86 $28.72 $28.80 $26.45 26,041
2017-05-22 $28.72 $28.79 $28.70 $28.73 $26.38 16,111
2017-05-19 $28.50 $28.63 $28.50 $28.59 $26.25 6,006
2017-05-18 $28.16 $28.49 $28.16 $28.37 $26.05 20,667
2017-05-17 $28.50 $28.50 $28.34 $28.34 $26.02 29,726
2017-05-16 $29.30 $29.30 $28.72 $28.76 $26.41 21,737
2017-05-15 $28.84 $28.87 $28.79 $28.82 $26.47 13,975
2017-05-12 $28.86 $28.86 $28.66 $28.67 $26.33 4,150
2017-05-11 $28.92 $28.92 $28.70 $28.80 $26.45 72,551
2017-05-10 $28.80 $28.97 $28.80 $28.90 $26.54 21,820
2017-05-09 $29.00 $29.00 $28.86 $28.86 $26.50 12,474
2017-05-08 $28.95 $28.95 $28.87 $28.89 $26.53 46,450
2017-05-05 $28.94 $29.02 $28.89 $29.02 $26.65 10,207
2017-05-04 $28.76 $28.86 $28.76 $28.85 $26.49 10,691
2017-05-03 $28.77 $28.85 $28.77 $28.83 $26.48 13,586
2017-05-02 $28.89 $28.92 $28.83 $28.92 $26.56 6,219
2017-05-01 $29.07 $29.07 $28.86 $28.93 $26.57 150,724
2017-04-28 $28.97 $28.97 $28.89 $28.93 $26.57 49,754
2017-04-27 $29.13 $29.16 $29.04 $29.08 $26.71 11,914
2017-04-26 $28.93 $29.15 $28.93 $29.07 $26.70 22,292
2017-04-25 $29.40 $29.40 $29.01 $29.06 $26.69 9,233
2017-04-24 $28.81 $28.95 $28.80 $28.91 $26.55 25,344
2017-04-21 $28.63 $28.63 $28.55 $28.60 $26.26 10,950
2017-04-20 $28.50 $28.68 $28.44 $28.64 $26.30 9,360
2017-04-19 $28.30 $28.49 $28.30 $28.38 $26.06 12,451
2017-04-18 $28.43 $28.43 $28.25 $28.35 $26.03 17,988
2017-04-17 $28.51 $28.51 $28.20 $28.35 $26.03 7,458
2017-04-13 $28.34 $28.34 $28.12 $28.12 $25.82 26,609
2017-04-12 $28.44 $28.45 $28.28 $28.33 $26.02 14,261
2017-04-11 $28.41 $28.50 $28.30 $28.49 $26.16 11,301
2017-04-10 $28.34 $28.54 $28.34 $28.49 $26.16 15,382
2017-04-07 $28.39 $28.49 $28.39 $28.43 $26.11 14,508
2017-04-06 $28.34 $28.50 $28.31 $28.42 $26.10 25,440
2017-04-05 $28.58 $28.58 $28.30 $28.32 $26.01 3,658
2017-04-04 $28.39 $28.43 $28.36 $28.37 $26.05 12,661
2017-04-03 $28.54 $28.56 $28.35 $28.40 $26.08 4,630
2017-03-31 $28.74 $28.74 $28.57 $28.58 $26.25 69,583
2017-03-30 $28.53 $28.59 $28.51 $28.57 $26.24 8,466
2017-03-29 $28.39 $28.52 $28.38 $28.48 $26.15 24,590
2017-03-28 $28.19 $28.50 $28.19 $28.46 $26.14 41,944
2017-03-27 $28.08 $28.28 $28.08 $28.24 $25.94 11,011
2017-03-24 $28.29 $28.47 $28.24 $28.32 $26.01 10,546
2017-03-23 $28.39 $28.54 $28.35 $28.35 $26.03 42,659
2017-03-22 $28.33 $28.36 $28.19 $28.35 $26.03 49,946
2017-03-21 $28.69 $28.69 $28.31 $28.31 $25.96 77,573
2017-03-20 $28.80 $28.80 $28.65 $28.67 $26.29 26,883
2017-03-17 $28.80 $28.82 $28.69 $28.80 $26.40 15,298
2017-03-16 $28.80 $28.89 $28.68 $28.74 $26.35 90,270
2017-03-15 $28.60 $28.83 $28.56 $28.81 $26.42 34,877
2017-03-14 $28.54 $28.54 $28.40 $28.50 $26.13 31,234
2017-03-13 $28.56 $28.58 $28.50 $28.58 $26.21 6,981
2017-03-10 $28.48 $28.57 $28.44 $28.50 $26.13 20,253
2017-03-09 $28.51 $28.51 $28.32 $28.37 $26.01 40,764
2017-03-08 $28.96 $28.96 $28.46 $28.47 $26.11 24,470
2017-03-07 $28.66 $28.66 $28.47 $28.47 $26.10 160,689
2017-03-06 $28.64 $28.64 $28.53 $28.63 $26.25 14,082
2017-03-03 $28.83 $28.83 $28.66 $28.75 $26.36 8,172
2017-03-02 $28.89 $28.90 $28.75 $28.75 $26.36 36,962
2017-03-01 $28.79 $28.99 $28.79 $28.99 $26.58 27,989
2017-02-28 $28.74 $28.74 $28.55 $28.55 $26.18 53,837
2017-02-27 $28.66 $28.74 $28.66 $28.71 $26.32 20,131
2017-02-24 $28.45 $28.65 $28.45 $28.65 $26.27 25,871
2017-02-23 $28.72 $28.72 $28.52 $28.53 $26.16 42,570
2017-02-22 $28.60 $28.63 $28.55 $28.61 $26.23 107,858
2017-02-21 $28.65 $28.66 $28.57 $28.66 $26.28 19,214
2017-02-17 $28.36 $28.44 $28.34 $28.43 $26.07 41,294
2017-02-16 $28.45 $28.46 $28.36 $28.44 $26.08 89,717
2017-02-15 $28.31 $28.46 $28.28 $28.43 $26.07 10,902
2017-02-14 $28.39 $28.39 $28.20 $28.31 $25.96 20,589
2017-02-13 $28.38 $28.38 $28.23 $28.29 $25.94 22,687
2017-02-10 $28.05 $28.18 $28.05 $28.16 $25.82 28,019
2017-02-09 $27.95 $28.06 $27.88 $28.02 $25.69 42,718
2017-02-08 $27.90 $27.90 $27.72 $27.86 $25.55 18,155
2017-02-07 $28.11 $28.11 $27.72 $27.77 $25.46 6,913
2017-02-06 $27.84 $27.85 $27.71 $27.74 $25.44 24,751
2017-02-03 $27.92 $27.92 $27.72 $27.84 $25.53 36,908
2017-02-02 $27.83 $27.83 $27.50 $27.61 $25.32 16,445
2017-02-01 $28.07 $28.07 $27.45 $27.56 $25.27 31,823
2017-01-31 $27.45 $27.61 $27.45 $27.60 $25.31 3,287
2017-01-30 $27.82 $27.82 $27.38 $27.50 $25.22 22,487
2017-01-27 $27.69 $27.70 $27.63 $27.66 $25.36 30,353
2017-01-26 $27.98 $27.98 $27.72 $27.74 $25.44 133,660
2017-01-25 $27.81 $27.85 $27.76 $27.82 $25.51 15,309
2017-01-24 $27.44 $27.66 $27.44 $27.64 $25.34 30,425
2017-01-23 $27.51 $27.51 $27.26 $27.35 $25.08 16,987
2017-01-20 $27.46 $27.54 $27.34 $27.44 $25.16 75,153
2017-01-19 $27.43 $27.58 $27.30 $27.35 $25.08 100,293
2017-01-18 $27.42 $27.71 $27.37 $27.45 $25.17 148,558
2017-01-17 $27.43 $27.48 $27.31 $27.36 $25.09 12,095
2017-01-13 $27.46 $27.49 $27.39 $27.41 $25.13 360,171
2017-01-12 $27.39 $27.39 $27.16 $27.31 $25.04 8,442
2017-01-11 $27.53 $27.53 $27.32 $27.40 $25.12 8,157
2017-01-10 $27.49 $27.49 $27.24 $27.36 $25.09 27,507
2017-01-09 $27.47 $27.47 $27.23 $27.26 $25.00 9,387
2017-01-06 $27.40 $27.50 $27.36 $27.42 $25.14 15,265
2017-01-05 $27.41 $27.46 $27.29 $27.35 $25.08 8,331
2017-01-04 $27.40 $27.53 $27.40 $27.51 $25.22 43,104
2017-01-03 $27.19 $27.26 $27.07 $27.12 $24.87 4,532
2016-12-30 $27.15 $27.19 $27.05 $27.05 $24.80 105,596
2016-12-29 $27.22 $27.22 $27.08 $27.17 $24.91 25,688
2016-12-28 $27.47 $27.47 $27.10 $27.12 $24.87 13,045
2016-12-27 $27.38 $27.40 $27.33 $27.38 $25.11 8,163
2016-12-23 $27.24 $27.28 $27.23 $27.28 $25.01 4,150
2016-12-22 $27.42 $27.42 $27.21 $27.26 $25.00 14,688
2016-12-21 $28.10 $28.10 $27.41 $27.42 $25.14 23,719
2016-12-20 $28.22 $28.22 $27.76 $27.79 $25.13 22,182
2016-12-19 $27.76 $27.78 $27.62 $27.69 $25.04 602,252
2016-12-16 $27.71 $27.78 $27.55 $27.58 $24.94 7,118
2016-12-15 $27.73 $27.77 $27.64 $27.67 $25.02 142,584
2016-12-14 $27.83 $27.85 $27.55 $27.57 $24.93 4,999
2016-12-13 $27.74 $27.87 $27.74 $27.87 $25.20 5,883
2016-12-12 $27.85 $27.85 $27.77 $27.79 $25.13 20,680
2016-12-09 $27.81 $27.83 $27.77 $27.83 $25.17 2,118
2016-12-08 $27.70 $27.81 $27.70 $27.79 $25.13 18,465
2016-12-07 $27.46 $27.66 $27.46 $27.65 $25.00 61,467
2016-12-06 $27.20 $27.29 $27.14 $27.29 $24.68 16,799
2016-12-05 $27.17 $27.18 $27.12 $27.18 $24.58 3,124
2016-12-02 $27.06 $27.06 $26.99 $26.99 $24.41 800
2016-12-01 $27.03 $27.05 $27.00 $27.00 $24.41 1,843
2016-11-30 $27.27 $27.27 $27.09 $27.09 $24.50 14,231
2016-11-29 $27.28 $27.32 $27.27 $27.29 $24.68 16,511
2016-11-28 $27.43 $27.43 $27.18 $27.19 $24.59 7,960
2016-11-25 $27.29 $27.29 $27.25 $27.27 $24.66 1,524
2016-11-23 $27.08 $27.13 $27.07 $27.12 $24.53 7,848
2016-11-22 $27.00 $27.05 $26.99 $27.05 $24.46 3,091
2016-11-21 $26.82 $26.83 $26.82 $26.83 $24.26 915
2016-11-18 $26.84 $26.85 $26.84 $26.85 $24.28 468
2016-11-17 $26.82 $26.83 $26.82 $26.83 $24.26 3,675
2016-11-16 $26.69 $26.69 $26.64 $26.69 $24.14 3,449
2016-11-15 $26.64 $26.74 $26.61 $26.68 $24.12 2,157
2016-11-14 $26.53 $26.53 $26.53 $26.53 $23.99 420
2016-11-11 $26.28 $26.36 $26.26 $26.36 $23.84 26,679
2016-11-10 $26.36 $26.36 $26.28 $26.28 $23.76 462
2016-11-09 $25.96 $26.28 $25.83 $26.27 $23.76 7,020
2016-11-08 $25.88 $26.11 $25.88 $26.06 $23.57 3,829
2016-11-07 $25.88 $25.88 $25.87 $25.88 $23.40 4,437
2016-11-04 $25.48 $25.60 $25.48 $25.50 $23.06 1,703
2016-11-03 $25.58 $25.58 $25.41 $25.41 $22.98 904
2016-11-02 $25.66 $25.68 $25.51 $25.59 $23.14 2,426
2016-11-01 $25.86 $25.86 $25.61 $25.62 $23.17 4,078
2016-10-31 $25.87 $25.94 $25.87 $25.94 $23.46 425
2016-10-28 $25.89 $25.90 $25.89 $25.90 $23.42 1,960
2016-10-27 $25.82 $25.83 $25.68 $25.69 $23.23 6,295
2016-10-26 $25.94 $25.94 $25.94 $25.94 $23.46 335
2016-10-25 $26.08 $26.08 $25.95 $25.95 $23.47 436,817
2016-10-24 $26.15 $26.15 $26.06 $26.12 $23.62 6,367
2016-10-21 $25.99 $25.99 $25.99 $25.99 $23.50 239
2016-10-20 $26.05 $26.05 $25.98 $26.00 $23.51 10,405
2016-10-19 $26.14 $26.14 $26.12 $26.13 $23.63 2,189
2016-10-18 $26.12 $26.15 $26.07 $26.12 $23.62 7,130
2016-10-17 $26.04 $26.05 $26.04 $26.05 $23.55 776
2016-10-14 $26.16 $26.21 $26.08 $26.11 $23.61 6,844
2016-10-13 $25.88 $26.08 $25.84 $26.06 $23.57 4,528
2016-10-12 $25.95 $26.09 $25.95 $26.08 $23.59 7,703
2016-10-11 $26.15 $26.15 $25.89 $25.96 $23.48 12,107
2016-10-10 $26.34 $26.34 $26.25 $26.26 $23.75 20,546
2016-10-07 $26.23 $26.23 $26.05 $26.17 $23.67 15,880
2016-10-06 $26.15 $26.64 $26.15 $26.29 $23.78 24,031
2016-10-05 $26.23 $26.37 $26.22 $26.23 $23.72 39,326
2016-10-04 $26.35 $26.35 $26.11 $26.17 $23.67 4,386
2016-10-03 $26.33 $26.39 $26.29 $26.35 $23.83 17,754
2016-09-30 $26.43 $26.55 $26.38 $26.51 $23.97 10,779
2016-09-29 $26.54 $26.54 $26.37 $26.41 $23.88 3,642
2016-09-28 $26.43 $26.43 $26.38 $26.38 $23.86 791
2016-09-27 $26.44 $26.48 $26.37 $26.45 $23.92 3,543
2016-09-26 $26.42 $26.48 $26.39 $26.40 $23.87 4,850
2016-09-23 $26.65 $26.65 $26.54 $26.57 $24.03 6,716
2016-09-22 $26.69 $26.74 $26.68 $26.69 $24.14 3,000
2016-09-21 $26.30 $26.35 $26.30 $26.33 $23.81 4,294
2016-09-20 $26.45 $26.45 $26.30 $26.30 $23.68 526
2016-09-19 $26.43 $26.43 $26.11 $26.43 $23.79 8,929
2016-09-16 $26.20 $26.20 $26.16 $26.16 $23.55 913
2016-09-15 $26.25 $26.33 $26.25 $26.33 $23.70 1,428
2016-09-14 $26.20 $26.20 $26.07 $26.07 $23.47 4,267
2016-09-13 $26.27 $26.28 $26.06 $26.14 $23.53 9,267
2016-09-12 $26.38 $26.38 $26.38 $26.38 $23.75 507
2016-09-09 $26.49 $26.49 $26.26 $26.30 $23.68 7,063
2016-09-08 $26.94 $26.94 $26.89 $26.90 $24.22 1,134
2016-09-07 $26.94 $27.01 $26.92 $27.01 $24.31 5,870
2016-09-06 $26.97 $27.00 $26.88 $27.00 $24.31 5,258
2016-09-02 $26.91 $26.95 $26.88 $26.95 $24.26 3,612
2016-09-01 $26.69 $26.77 $26.69 $26.72 $24.05 8,147
2016-08-31 $26.73 $26.73 $26.67 $26.69 $24.02 4,600
2016-08-30 $26.79 $26.82 $26.79 $26.82 $24.14 784
2016-08-29 $26.90 $26.92 $26.82 $26.88 $24.20 14,575
2016-08-26 $26.89 $26.89 $26.66 $26.70 $24.04 4,111
2016-08-25 $26.83 $26.87 $26.82 $26.82 $24.14 13,694
2016-08-24 $27.19 $27.19 $26.88 $26.88 $24.20 4,980
2016-08-23 $26.90 $26.90 $26.90 $26.90 $24.21 56
2016-08-22 $26.86 $26.91 $26.84 $26.90 $24.21 4,441
2016-08-19 $26.84 $26.88 $26.84 $26.87 $24.19 1,673
2016-08-18 $26.72 $26.72 $26.72 $26.72 $24.05 205
2016-08-17 $26.66 $26.72 $26.59 $26.72 $24.05 6,261
2016-08-16 $26.86 $26.86 $26.80 $26.80 $24.13 2,270
2016-08-15 $27.02 $27.02 $27.02 $27.02 $24.32 500
2016-08-12 $26.92 $26.97 $26.85 $26.90 $24.22 3,664
2016-08-11 $26.92 $26.92 $26.92 $26.92 $24.23 100
2016-08-10 $26.93 $26.93 $26.84 $26.86 $24.18 4,035
2016-08-09 $26.91 $26.91 $26.86 $26.86 $24.18 2,436
2016-08-08 $26.90 $26.90 $26.81 $26.81 $24.13 1,057
2016-08-05 $26.93 $26.95 $26.91 $26.91 $24.22 2,245
2016-08-04 $26.79 $26.79 $26.79 $26.79 $24.12 105
2016-08-03 $26.71 $26.71 $26.68 $26.68 $24.02 1,866
2016-08-02 $26.97 $26.97 $26.97 $26.97 $24.28 25
2016-08-01 $27.03 $27.03 $26.95 $26.97 $24.28 1,420
2016-07-29 $26.95 $27.04 $26.92 $27.00 $24.30 3,709
2016-07-28 $27.00 $27.00 $27.00 $27.00 $24.31 764
2016-07-27 $26.99 $26.99 $26.86 $26.93 $24.24 2,660
2016-07-26 $26.90 $26.90 $26.90 $26.90 $24.22 7
2016-07-25 $26.92 $26.92 $26.86 $26.90 $24.22 1,880
2016-07-22 $26.84 $27.00 $26.84 $27.00 $24.31 1,037
2016-07-21 $26.85 $26.88 $26.77 $26.80 $24.13 2,331
2016-07-20 $26.86 $26.86 $26.86 $26.86 $24.18 133
2016-07-19 $26.81 $26.81 $26.81 $26.81 $24.13 1,522
2016-07-18 $26.79 $26.88 $26.79 $26.81 $24.13 7,556
2016-07-15 $26.85 $26.85 $26.81 $26.83 $24.15 3,613
2016-07-14 $26.91 $26.91 $26.83 $26.86 $24.18 1,605
2016-07-13 $26.77 $26.82 $26.77 $26.82 $24.14 772
2016-07-12 $26.65 $26.65 $26.65 $26.65 $23.99 7
2016-07-11 $26.61 $26.65 $26.61 $26.65 $23.99 1,405
2016-07-08 $26.52 $26.52 $26.48 $26.48 $23.84 1,067
2016-07-07 $26.23 $26.24 $26.18 $26.18 $23.57 2,152
2016-07-06 $26.07 $26.07 $26.04 $26.07 $23.47 6,691
2016-07-05 $26.04 $26.10 $25.97 $26.01 $23.41 1,269
2016-07-01 $26.29 $26.29 $26.18 $26.24 $23.62 4,013
2016-06-30 $25.63 $25.63 $25.63 $25.63 $23.07 0
2016-06-29 $25.64 $25.64 $25.63 $25.63 $23.07 580
2016-06-28 $25.21 $25.28 $25.12 $25.27 $22.75 11,868
2016-06-27 $24.94 $24.94 $24.83 $24.94 $22.45 1,447
2016-06-24 $25.70 $25.74 $25.38 $25.38 $22.85 6,464
2016-06-23 $26.12 $26.16 $26.12 $26.16 $23.55 328
2016-06-22 $26.05 $26.06 $25.91 $25.91 $23.32 342,383
2016-06-21 $25.94 $25.94 $25.94 $25.94 $23.35 700
2016-06-20 $26.09 $26.12 $26.06 $26.06 $23.40 1,619
2016-06-17 $25.79 $25.79 $25.79 $25.79 $23.16 0
2016-06-16 $25.67 $25.79 $25.67 $25.79 $23.16 678
2016-06-15 $25.76 $25.76 $25.76 $25.76 $23.13 90
2016-06-14 $25.70 $25.76 $25.70 $25.76 $23.13 500
2016-06-13 $25.98 $25.98 $25.98 $25.98 $23.33 700
2016-06-10 $26.14 $26.19 $26.03 $26.08 $23.42 1,524
2016-06-09 $26.24 $26.32 $26.19 $26.27 $23.59 7,760
2016-06-08 $26.28 $26.34 $26.18 $26.34 $23.66 1,346
2016-06-07 $26.15 $26.16 $26.12 $26.13 $23.47 29,284
2016-06-06 $26.14 $26.20 $26.14 $26.17 $23.50 2,552
2016-06-03 $25.97 $26.09 $25.97 $26.09 $23.43 2,125
2016-06-02 $25.94 $25.94 $25.94 $25.94 $23.30 1,021
2016-06-01 $25.95 $26.02 $25.93 $26.02 $23.37 5,111
2016-05-31 $25.81 $25.81 $25.81 $25.81 $23.18 1,000
2016-05-27 $25.79 $25.79 $25.79 $25.79 $23.16 69
2016-05-26 $25.76 $25.80 $25.73 $25.79 $23.16 5,815
2016-05-25 $25.61 $25.61 $25.61 $25.61 $23.00 0
2016-05-24 $25.56 $25.61 $25.56 $25.61 $23.00 1,586
2016-05-23 $25.24 $25.24 $25.24 $25.24 $22.67 0
2016-05-20 $25.24 $25.24 $25.24 $25.24 $22.67 0
2016-05-19 $25.24 $25.24 $25.24 $25.24 $22.67 147
2016-05-18 $25.31 $25.42 $25.24 $25.24 $22.67 2,303
2016-05-17 $25.55 $25.57 $25.29 $25.35 $22.77 3,581
2016-05-16 $25.67 $25.67 $25.66 $25.66 $23.05 568
2016-05-13 $25.50 $25.50 $25.39 $25.39 $22.80 1,033
2016-05-12 $25.68 $25.68 $25.49 $25.62 $23.01 1,641
2016-05-11 $25.73 $25.76 $25.62 $25.62 $23.01 5,570
2016-05-10 $25.70 $25.74 $25.70 $25.74 $23.12 335
2016-05-09 $25.56 $25.57 $25.52 $25.52 $22.92 1,981
2016-05-06 $25.47 $25.49 $25.45 $25.48 $22.88 222,599
2016-05-05 $25.50 $25.50 $25.42 $25.42 $22.83 387
2016-05-04 $25.41 $25.47 $25.37 $25.43 $22.84 4,278
2016-05-03 $25.50 $25.51 $25.50 $25.51 $22.91 700
2016-05-02 $25.57 $25.60 $25.57 $25.59 $22.98 2,230
2016-04-29 $25.37 $25.37 $25.37 $25.37 $22.78 400
2016-04-28 $25.81 $25.81 $25.80 $25.80 $23.17 1,000
2016-04-27 $25.78 $25.78 $25.73 $25.73 $23.11 200
2016-04-26 $25.63 $25.63 $25.63 $25.63 $23.02 0
2016-04-25 $25.63 $25.63 $25.63 $25.63 $23.02 0
2016-04-22 $25.63 $25.63 $25.63 $25.63 $23.02 241
2016-04-21 $25.83 $25.83 $25.83 $25.83 $23.20 5
2016-04-20 $25.83 $25.83 $25.83 $25.83 $23.20 0
2016-04-19 $25.83 $25.83 $25.83 $25.83 $23.20 200
2016-04-18 $25.73 $25.73 $25.73 $25.73 $23.11 100
2016-04-15 $25.58 $25.58 $25.57 $25.57 $22.96 602
2016-04-14 $26.02 $26.02 $25.56 $25.56 $22.95 900
2016-04-13 $25.61 $25.61 $25.61 $25.61 $23.00 976
2016-04-12 $25.38 $25.38 $25.38 $25.38 $22.79 0
2016-04-11 $25.38 $25.38 $25.38 $25.38 $22.79 35
2016-04-08 $25.38 $25.38 $25.38 $25.38 $22.79 542
2016-04-07 $25.35 $25.35 $25.35 $25.35 $22.77 0
2016-04-06 $25.24 $25.39 $25.24 $25.35 $22.77 1,368
2016-04-05 $25.27 $25.27 $25.22 $25.22 $22.65 247
2016-04-04 $25.50 $25.50 $25.50 $25.50 $22.90 100
2016-04-01 $25.50 $25.67 $25.50 $25.67 $23.05 300
2016-03-31 $25.57 $25.57 $25.51 $25.53 $22.93 2,076
2016-03-30 $25.59 $25.63 $25.59 $25.61 $23.00 7,737
2016-03-29 $25.27 $25.27 $25.27 $25.27 $22.70 1
2016-03-28 $25.27 $25.27 $25.27 $25.27 $22.70 1
2016-03-24 $25.27 $25.27 $25.27 $25.27 $22.70 0
2016-03-23 $25.27 $25.27 $25.27 $25.27 $22.70 0
2016-03-22 $25.24 $25.27 $25.23 $25.27 $22.70 1,769
2016-03-21 $25.48 $25.48 $25.48 $25.48 $22.72 500
2016-03-18 $25.06 $25.06 $25.06 $25.06 $22.35 0
2016-03-17 $25.06 $25.06 $25.06 $25.06 $22.35 0
2016-03-16 $25.06 $25.06 $25.06 $25.06 $22.35 0
2016-03-15 $25.06 $25.06 $25.06 $25.06 $22.35 0
2016-03-14 $25.06 $25.06 $25.06 $25.06 $22.35 514
2016-03-11 $24.74 $24.74 $24.74 $24.74 $22.06 3
2016-03-10 $24.74 $24.74 $24.74 $24.74 $22.06 0
2016-03-09 $24.74 $24.74 $24.74 $24.74 $22.06 0
2016-03-08 $24.63 $24.74 $24.61 $24.74 $22.06 3,080
2016-03-07 $24.70 $24.79 $24.70 $24.78 $22.10 300
2016-03-04 $24.72 $24.78 $24.71 $24.71 $22.03 300
2016-03-03 $24.51 $24.70 $24.51 $24.70 $22.03 1,968
2016-03-02 $24.40 $24.51 $24.40 $24.51 $21.86 600
2016-03-01 $24.19 $24.49 $24.19 $24.46 $21.81 10,694
2016-02-29 $24.26 $24.28 $24.26 $24.28 $21.65 2,852
2016-02-26 $23.96 $23.96 $23.96 $23.96 $21.37 0
2016-02-25 $23.96 $23.96 $23.96 $23.96 $21.37 0
2016-02-24 $23.96 $23.96 $23.96 $23.96 $21.37 0
2016-02-23 $23.86 $24.06 $23.86 $23.96 $21.37 16,276
2016-02-22 $23.92 $23.92 $22.82 $23.82 $21.24 3,638
2016-02-19 $22.84 $22.84 $22.84 $22.84 $20.36 0
2016-02-18 $22.84 $22.84 $22.84 $22.84 $20.36 0
2016-02-17 $22.84 $22.84 $22.84 $22.84 $20.36 0
2016-02-16 $22.84 $22.84 $22.84 $22.84 $20.36 0
2016-02-12 $22.84 $22.84 $22.84 $22.84 $20.36 0
2016-02-11 $22.84 $22.84 $22.84 $22.84 $20.36 0
2016-02-10 $22.84 $22.84 $22.84 $22.84 $20.36 25
2016-02-09 $22.84 $22.84 $22.84 $22.84 $20.36 520
2016-02-08 $23.33 $23.33 $23.33 $23.33 $20.80 0
2016-02-05 $23.33 $23.33 $23.33 $23.33 $20.80 0
2016-02-04 $23.33 $23.33 $23.33 $23.33 $20.80 0
2016-02-03 $23.33 $23.33 $23.33 $23.33 $20.80 0
2016-02-02 $23.38 $23.38 $23.16 $23.33 $20.80 19,980
2016-02-01 $23.40 $23.40 $23.40 $23.40 $20.87 0
2016-01-29 $23.30 $23.58 $23.30 $23.40 $20.87 6,754
2016-01-28 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-27 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-26 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-25 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-22 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-21 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-20 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-19 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-15 $23.32 $23.32 $23.32 $23.32 $20.80 0
2016-01-14 $23.05 $23.48 $23.05 $23.32 $20.80 3,434
2016-01-13 $23.49 $23.49 $23.42 $23.42 $20.88 672
2016-01-12 $23.63 $23.66 $23.42 $23.66 $21.10 1,129
2016-01-11 $23.37 $23.56 $23.28 $23.30 $20.78 2,146
2016-01-08 $23.73 $23.86 $23.54 $23.55 $21.00 10,232
2016-01-07 $23.90 $23.90 $23.90 $23.90 $21.31 156
2016-01-06 $24.29 $24.29 $24.29 $24.29 $21.66 0
2016-01-05 $24.29 $24.29 $24.29 $24.29 $21.66 0
2016-01-04 $24.35 $24.35 $24.29 $24.29 $21.66 1,627
2015-12-31 $24.97 $24.97 $24.97 $24.97 $22.27 0
2015-12-30 $24.97 $24.97 $24.97 $24.97 $22.27 0
2015-12-29 $24.97 $24.97 $24.97 $24.97 $22.27 0
2015-12-28 $24.74 $24.97 $24.74 $24.97 $22.27 738
2015-12-24 $24.89 $24.89 $24.89 $24.89 $22.20 799
2015-12-23 $24.36 $24.36 $24.36 $24.36 $21.72 0
2015-12-22 $24.36 $24.36 $24.36 $24.36 $21.72 0
2015-12-21 $24.36 $24.36 $24.36 $24.36 $21.72 0
2015-12-18 $24.36 $24.36 $24.36 $24.36 $21.72 629
2015-12-17 $24.66 $24.66 $24.66 $24.66 $21.99 1,000
2015-12-16 $24.25 $24.25 $24.25 $24.25 $21.62 0
2015-12-15 $24.25 $24.25 $24.25 $24.25 $21.62 2
2015-12-14 $24.55 $26.12 $24.22 $24.25 $21.62 19,588
2015-12-11 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-10 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-09 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-08 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-07 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-04 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-03 $24.86 $24.86 $24.86 $24.86 $22.17 100
2015-12-02 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-12-01 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-11-30 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-11-27 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-11-25 $24.86 $24.86 $24.86 $24.86 $22.17 0
2015-11-24 $24.86 $24.86 $24.86 $24.86 $22.17 200

Xtrackers Russell US Multifactor ETF (DEUS) News Headlines

Recent Xtrackers Russell US Multifactor ETF (DEUS) News
Similar Companies to Xtrackers Russell US Multifactor ETF (DEUS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.