Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) Exchange: NYSE ARCA

Data as of May 2, 2025

$31.96 ($0.04) 0.13%

Xtrackers MSCI EAFE ESG Leaders Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI EAFE ESG Leaders Equity ETF.
Daily Information Data
Date May 2, 2025
Open $31.83
Previous Close $31.96
High $32.06
Low $31.83
Adjusted Open $31.83
Previous Adjusted Close $31.96
Adjusted High $32.06
Adjusted Low $31.83

About Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)

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 a capitalization weighted index that provides exposure to companies with high environmental, social and governance (“ESG”) performance relative to their sector peers. The Underlying Index consists of large- and medium-capitalization companies across developed markets countries, excluding Canada and the United States. The Underlying Index is rebalanced quarterly in February, May, August and November, and thus the Fund rebalances its portfolio in a corresponding fashion.The Underlying Index uses MSCI ESG Ratings, MSCI ESG Controversies and MSCI Business Involvement Screening Research (collectively, “MSCI ESG Research”) to determine index components for the Underlying Index. MSCI ESG Ratings provides research, analysis and ratings of how well companies manage their ESG risks and opportunities. MSCI ESG Ratings provides a company with an overall ESG rating on a seven point scale, ranging from ‘AAA’ to ‘CCC.’ Existing constituents of the Underlying Index are required to have an MSCI ESG rating above CCC to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG rating above B to be considered eligible for addition. MSCI ESG Controversies provides assessments of controversies concerning the negative ESG of company operations, products and services. MSCI ESG Controversies score companies on a scale of 0 to 10, with 0 being the most severe controversy. Existing constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 0 to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 2 to be considered eligible for addition. MSCI ESG Business Involvement Screening Research aims to enable institutional investors to manage ESG standards and restrictions reliably and efficiently. Companies that are involved in specific businesses which have high potential for negative social and/or environmental impact, such as companies in the alcohol, tobacco, gambling, nuclear power, conventional and controversial weapons and civilian firearms industries, are ineligible for inclusion.The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of October 31, 2018, the Underlying Index consisted of 454 securities, with an average market capitalization of approximately $19.33 billion and a minimum market capitalization of approximately $1.68 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 Europe, Australia and the Far East. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (23.8%).The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). 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 financial services sector (19.8%).

Historical Stock Data for Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)

Date Open High Low Close Adj.Close Volume
2025-04-30 $31.83 $32.06 $31.83 $31.96 $31.96 582
2025-04-29 $31.92 $31.92 $31.92 $31.92 $31.92 97
2025-04-28 $31.60 $31.85 $31.59 $31.85 $31.85 5,023
2025-04-25 $31.37 $31.72 $31.37 $31.68 $31.68 1,349
2025-04-24 $31.20 $31.57 $31.20 $31.57 $31.57 580
2025-04-23 $31.24 $31.43 $31.08 $31.10 $31.10 2,054
2025-04-22 $30.94 $31.17 $30.94 $31.10 $31.10 1,248
2025-04-21 $30.84 $30.84 $30.32 $30.47 $30.47 5,295
2025-04-17 $30.60 $30.85 $30.60 $30.64 $30.64 4,212
2025-04-16 $30.48 $30.57 $30.26 $30.26 $30.26 1,510
2025-04-15 $30.51 $30.55 $30.42 $30.42 $30.42 1,846
2025-04-14 $29.88 $30.24 $29.88 $30.16 $30.16 2,351
2025-04-11 $29.33 $29.84 $29.33 $29.84 $29.84 1,245
2025-04-10 $29.05 $29.26 $28.51 $29.10 $29.10 7,113
2025-04-09 $27.76 $29.57 $27.57 $29.57 $29.57 6,200
2025-04-08 $28.60 $28.70 $27.61 $27.61 $27.61 12,522
2025-04-07 $27.54 $28.81 $27.27 $27.77 $27.77 11,945
2025-04-04 $29.82 $29.82 $28.38 $28.41 $28.41 4,160
2025-04-03 $30.60 $30.64 $30.27 $30.27 $30.27 3,044
2025-04-02 $30.65 $30.95 $30.65 $30.95 $30.95 2,411
2025-04-01 $30.86 $30.86 $30.73 $30.83 $30.83 1,404
2025-03-31 $30.70 $30.87 $30.58 $30.74 $30.74 9,485
2025-03-28 $31.09 $31.13 $30.97 $31.04 $31.04 9,445
2025-03-27 $31.42 $31.42 $31.34 $31.38 $31.38 1,716
2025-03-26 $31.32 $31.32 $31.20 $31.26 $31.26 1,012
2025-03-25 $31.80 $31.80 $31.65 $31.66 $31.66 1,152
2025-03-24 $31.55 $31.57 $31.45 $31.53 $31.53 6,037
2025-03-21 $31.57 $31.58 $31.55 $31.58 $31.58 835
2025-03-20 $31.79 $31.81 $31.77 $31.80 $31.80 2,040
2025-03-19 $31.92 $32.01 $31.92 $32.01 $32.01 1,292
2025-03-18 $31.83 $31.88 $31.75 $31.82 $31.82 1,205
2025-03-17 $31.60 $31.91 $31.60 $31.91 $31.91 6,686
2025-03-14 $31.26 $31.55 $31.26 $31.55 $31.55 9,059
2025-03-13 $31.12 $31.20 $30.98 $31.05 $31.05 3,681
2025-03-12 $31.24 $31.29 $31.16 $31.27 $31.27 3,174
2025-03-11 $31.20 $31.20 $30.93 $31.07 $31.07 2,129
2025-03-10 $31.39 $31.39 $31.17 $31.17 $31.17 1,971
2025-03-07 $31.74 $31.98 $31.74 $31.98 $31.98 863
2025-03-06 $31.89 $31.93 $31.58 $31.62 $31.62 7,454
2025-03-05 $31.72 $31.90 $31.72 $31.90 $31.90 10,205
2025-03-04 $31.09 $31.51 $30.97 $31.30 $31.30 4,191
2025-03-03 $31.62 $31.62 $31.28 $31.31 $31.31 4,410
2025-02-28 $31.03 $31.11 $30.82 $31.10 $31.10 13,236
2025-02-27 $31.26 $31.31 $31.05 $31.05 $31.05 9,933
2025-02-26 $31.53 $31.63 $31.43 $31.45 $31.45 4,809
2025-02-25 $31.38 $31.39 $31.34 $31.39 $31.39 10,075
2025-02-24 $31.33 $31.35 $31.15 $31.18 $31.18 11,919
2025-02-21 $31.35 $31.35 $31.18 $31.27 $31.27 16,831
2025-02-20 $31.29 $31.36 $31.17 $31.31 $31.31 3,453
2025-02-19 $31.19 $31.24 $31.05 $31.18 $31.18 3,063
2025-02-18 $31.47 $31.47 $31.28 $31.41 $31.41 2,944
2025-02-14 $31.41 $31.41 $31.24 $31.24 $31.24 1,424
2025-02-13 $31.15 $31.24 $30.96 $31.22 $31.22 10,881
2025-02-12 $30.62 $30.87 $30.59 $30.87 $30.87 6,913
2025-02-11 $30.73 $30.90 $30.70 $30.87 $30.87 1,839
2025-02-10 $30.72 $30.77 $30.66 $30.67 $30.67 4,105
2025-02-07 $30.82 $30.83 $30.44 $30.55 $30.55 2,719
2025-02-06 $30.94 $30.95 $30.84 $30.90 $30.90 1,740
2025-02-05 $30.65 $30.76 $30.65 $30.76 $30.76 5,632
2025-02-04 $30.22 $30.43 $30.20 $30.41 $30.41 5,112
2025-02-03 $29.99 $30.22 $29.97 $30.13 $30.13 2,421
2025-01-31 $30.71 $30.74 $30.43 $30.43 $30.43 2,234
2025-01-30 $30.74 $30.81 $30.64 $30.78 $30.78 2,952
2025-01-29 $30.43 $30.43 $30.39 $30.39 $30.39 405
2025-01-28 $30.38 $30.38 $30.38 $30.38 $30.38 204
2025-01-27 $30.37 $30.44 $30.37 $30.44 $30.44 783
2025-01-24 $30.52 $30.57 $30.43 $30.49 $30.49 2,679
2025-01-23 $30.11 $30.36 $30.10 $30.31 $30.31 3,009
2025-01-22 $30.18 $30.18 $30.12 $30.12 $30.12 1,358
2025-01-21 $30.02 $30.19 $29.93 $30.19 $30.19 4,541
2025-01-17 $29.67 $29.72 $29.53 $29.56 $29.56 8,375
2025-01-16 $29.38 $29.53 $29.38 $29.50 $29.50 2,923
2025-01-15 $29.41 $29.42 $29.26 $29.32 $29.32 6,084
2025-01-14 $29.04 $29.04 $28.80 $28.96 $28.96 2,870
2025-01-13 $28.70 $28.89 $28.70 $28.88 $28.88 7,385
2025-01-10 $29.32 $29.33 $28.94 $28.99 $28.99 12,976
2025-01-08 $29.29 $29.41 $29.19 $29.41 $29.41 4,078
2025-01-07 $29.85 $29.85 $29.53 $29.53 $29.53 4,179
2025-01-06 $29.60 $29.67 $29.49 $29.57 $29.57 1,191
2025-01-03 $29.35 $29.35 $29.18 $29.32 $29.32 8,530
2025-01-02 $29.37 $29.37 $29.18 $29.22 $29.22 819
2024-12-31 $29.38 $29.38 $29.23 $29.34 $29.34 2,616
2024-12-30 $29.39 $29.39 $29.18 $29.32 $29.32 6,376
2024-12-27 $29.55 $29.55 $29.36 $29.50 $29.50 4,214
2024-12-26 $29.58 $29.60 $29.44 $29.59 $29.59 5,515
2024-12-24 $29.33 $29.43 $29.33 $29.43 $29.43 241
2024-12-23 $29.25 $29.36 $29.13 $29.36 $29.36 3,482
2024-12-20 $28.94 $29.40 $28.94 $29.18 $29.18 7,927
2024-12-19 $29.83 $29.88 $29.67 $29.67 $29.33 2,732
2024-12-18 $30.54 $30.55 $29.78 $29.78 $29.44 1,177
2024-12-17 $30.62 $30.63 $30.52 $30.52 $30.17 6,599
2024-12-16 $30.57 $30.62 $30.35 $30.54 $30.19 5,819
2024-12-13 $30.68 $32.97 $30.53 $30.67 $30.31 9,890
2024-12-12 $30.92 $30.92 $30.77 $30.77 $30.41 1,626
2024-12-11 $31.13 $31.13 $30.98 $31.07 $30.71 3,400
2024-12-10 $31.14 $31.14 $30.82 $30.86 $30.50 6,940
2024-12-09 $31.38 $31.38 $31.14 $31.14 $30.78 7,268
2024-12-06 $31.35 $31.35 $31.12 $31.15 $30.79 2,472
2024-12-05 $31.20 $31.21 $31.05 $31.12 $30.76 16,202
2024-12-04 $31.04 $31.04 $30.92 $30.92 $30.56 6,324
2024-12-03 $31.10 $31.15 $30.99 $31.03 $30.67 41,024
2024-12-02 $30.83 $30.87 $30.73 $30.87 $30.51 3,006
2024-11-29 $30.57 $30.73 $30.57 $30.73 $30.73 807
2024-11-27 $30.30 $30.36 $30.26 $30.29 $30.29 3,008
2024-11-26 $30.17 $30.17 $30.05 $30.12 $30.12 730
2024-11-25 $30.35 $30.40 $30.21 $30.27 $30.27 3,047
2024-11-22 $30.02 $30.22 $30.02 $30.06 $30.06 6,971
2024-11-21 $29.90 $29.91 $29.90 $29.91 $29.91 1,364
2024-11-20 $29.84 $29.84 $29.72 $29.83 $29.83 3,357
2024-11-19 $29.85 $30.16 $29.85 $30.16 $30.16 4,477
2024-11-18 $29.94 $30.08 $29.86 $30.02 $30.02 6,478
2024-11-15 $30.00 $30.05 $29.79 $29.88 $29.88 4,526
2024-11-14 $30.22 $30.22 $30.04 $30.04 $30.04 4,358
2024-11-13 $29.97 $30.06 $29.97 $30.06 $30.06 1,013
2024-11-12 $30.50 $30.50 $30.05 $30.15 $30.15 3,401
2024-11-11 $30.92 $31.00 $30.74 $30.74 $30.74 5,755
2024-11-08 $30.67 $30.67 $30.67 $30.67 $30.67 270
2024-11-07 $30.92 $31.08 $30.92 $31.05 $31.05 2,652
2024-11-06 $30.62 $30.62 $30.39 $30.57 $30.57 1,241
2024-11-05 $30.91 $31.09 $30.91 $31.09 $31.09 1,543
2024-11-04 $30.99 $31.00 $30.80 $30.80 $30.80 2,889
2024-11-01 $30.96 $30.96 $30.78 $30.78 $30.78 570
2024-10-31 $30.90 $30.90 $30.69 $30.75 $30.75 2,486
2024-10-30 $31.11 $31.14 $31.01 $31.01 $31.01 4,390
2024-10-29 $31.33 $31.33 $31.14 $31.24 $31.24 7,781
2024-10-28 $31.29 $31.41 $31.29 $31.37 $31.37 1,110
2024-10-25 $31.28 $31.28 $31.08 $31.08 $31.08 873
2024-10-24 $31.17 $31.20 $31.17 $31.20 $31.20 635
2024-10-23 $31.08 $31.08 $31.02 $31.02 $31.02 318
2024-10-22 $31.48 $31.50 $31.47 $31.47 $31.47 3,264
2024-10-21 $31.97 $31.97 $31.63 $31.63 $31.63 8,864
2024-10-18 $32.11 $32.11 $32.01 $32.09 $32.09 8,439
2024-10-17 $32.01 $32.01 $31.88 $31.89 $31.89 4,401
2024-10-16 $31.87 $31.88 $31.84 $31.84 $31.84 1,252
2024-10-15 $32.40 $32.40 $31.88 $31.88 $31.88 2,568
2024-10-14 $32.38 $32.58 $32.38 $32.58 $32.58 739
2024-10-11 $32.40 $32.41 $32.34 $32.41 $32.41 1,230
2024-10-10 $32.26 $32.26 $32.20 $32.25 $32.25 955
2024-10-09 $32.17 $32.37 $32.17 $32.33 $32.33 1,113
2024-10-08 $32.35 $32.35 $32.25 $32.30 $32.30 2,412
2024-10-07 $32.47 $32.52 $32.41 $32.41 $32.41 1,694
2024-10-04 $32.52 $33.10 $32.36 $32.61 $32.61 7,090
2024-10-03 $32.37 $32.37 $32.33 $32.33 $32.33 302
2024-10-02 $32.67 $32.67 $32.64 $32.65 $32.65 376
2024-10-01 $32.59 $32.78 $32.57 $32.74 $32.74 2,699
2024-09-30 $32.98 $32.98 $32.85 $32.91 $32.91 1,883
2024-09-27 $33.11 $33.46 $33.10 $33.10 $33.10 3,240
2024-09-26 $33.31 $33.31 $33.31 $33.31 $33.31 449
2024-09-25 $32.81 $32.81 $32.56 $32.56 $32.56 948
2024-09-24 $32.65 $32.66 $32.64 $32.66 $32.66 724
2024-09-23 $32.51 $32.53 $32.37 $32.49 $32.49 1,506
2024-09-20 $32.46 $32.48 $32.38 $32.39 $32.39 1,767
2024-09-19 $32.73 $32.76 $32.55 $32.76 $32.76 963
2024-09-18 $32.22 $32.37 $32.05 $32.05 $32.05 1,207
2024-09-17 $32.14 $32.15 $32.14 $32.15 $32.15 405
2024-09-16 $32.31 $32.38 $32.31 $32.38 $32.38 785
2024-09-13 $32.14 $32.14 $32.14 $32.14 $32.14 99
2024-09-12 $32.10 $32.13 $32.04 $32.09 $32.09 3,450
2024-09-11 $31.42 $31.85 $31.42 $31.85 $31.85 1,481
2024-09-10 $31.47 $31.58 $31.42 $31.58 $31.58 1,795
2024-09-09 $31.75 $31.80 $31.70 $31.70 $31.70 5,557
2024-09-06 $31.74 $31.74 $31.34 $31.37 $31.37 3,968
2024-09-05 $32.08 $32.08 $32.01 $32.01 $32.01 431
2024-09-04 $32.06 $32.06 $31.99 $32.03 $32.03 1,445
2024-09-03 $32.42 $32.42 $32.19 $32.19 $32.19 1,808
2024-08-30 $32.74 $32.79 $32.74 $32.79 $32.79 452
2024-08-29 $32.75 $32.87 $32.65 $32.68 $32.68 1,351
2024-08-28 $32.63 $32.63 $32.50 $32.56 $32.56 1,834
2024-08-27 $32.59 $32.72 $32.59 $32.65 $32.65 2,495
2024-08-26 $32.52 $32.52 $32.47 $32.47 $32.47 731
2024-08-23 $32.60 $32.71 $32.55 $32.71 $32.71 1,328
2024-08-22 $32.33 $32.33 $32.16 $32.18 $32.18 5,510
2024-08-21 $32.30 $32.32 $32.30 $32.32 $32.32 1,682
2024-08-20 $32.17 $32.17 $32.04 $32.06 $32.06 6,671
2024-08-19 $32.01 $32.09 $32.01 $32.09 $32.09 906
2024-08-16 $31.67 $31.77 $31.61 $31.70 $31.70 1,090
2024-08-15 $31.52 $31.57 $31.52 $31.57 $31.57 1,294
2024-08-14 $31.13 $31.15 $31.04 $31.15 $31.15 419
2024-08-13 $30.80 $31.07 $30.80 $31.07 $31.07 1,448
2024-08-12 $30.57 $30.57 $30.50 $30.50 $30.50 1,237
2024-08-09 $30.36 $30.56 $30.31 $30.56 $30.56 2,294
2024-08-08 $30.39 $30.39 $30.39 $30.39 $30.39 36
2024-08-07 $30.26 $30.31 $29.92 $29.92 $29.92 2,565
2024-08-06 $29.74 $29.85 $29.67 $29.77 $29.77 2,025
2024-08-05 $29.41 $29.81 $29.41 $29.65 $29.65 3,087
2024-08-02 $30.16 $30.24 $30.10 $30.24 $30.24 2,323
2024-08-01 $31.25 $31.25 $30.80 $30.96 $30.96 4,848
2024-07-31 $31.86 $31.92 $31.65 $31.81 $31.81 8,174
2024-07-30 $31.38 $31.38 $31.14 $31.22 $31.22 4,357
2024-07-29 $31.03 $31.16 $31.03 $31.09 $31.09 3,756
2024-07-26 $31.08 $31.12 $31.08 $31.12 $31.12 449
2024-07-25 $30.86 $31.00 $30.78 $30.78 $30.78 10,092
2024-07-24 $31.23 $31.27 $31.04 $31.04 $31.04 1,810
2024-07-23 $31.54 $31.56 $31.48 $31.48 $31.48 1,142
2024-07-22 $31.59 $31.65 $31.59 $31.65 $31.65 301
2024-07-19 $31.50 $31.50 $31.33 $31.33 $31.33 1,741
2024-07-18 $31.87 $31.87 $31.40 $31.50 $31.50 1,578
2024-07-17 $31.87 $32.01 $31.82 $31.88 $31.88 8,111
2024-07-16 $31.91 $32.19 $31.91 $32.19 $32.19 1,708
2024-07-15 $32.41 $32.41 $32.04 $32.09 $32.09 7,300
2024-07-12 $32.32 $32.58 $32.32 $32.35 $32.35 3,839
2024-07-11 $32.09 $32.09 $32.00 $32.00 $32.00 1,702
2024-07-10 $31.68 $31.96 $31.68 $31.96 $31.96 822
2024-07-09 $31.51 $31.57 $31.49 $31.49 $31.49 1,402
2024-07-08 $31.77 $32.49 $31.60 $31.60 $31.60 1,531
2024-07-05 $33.05 $34.04 $31.56 $31.74 $31.74 7,091
2024-07-03 $31.47 $31.47 $31.47 $31.47 $31.47 43
2024-07-02 $31.05 $31.23 $31.05 $31.20 $31.20 1,296
2024-07-01 $31.43 $31.43 $31.08 $31.15 $31.15 4,559
2024-06-28 $31.12 $31.22 $31.09 $31.09 $31.09 5,758
2024-06-27 $31.16 $31.19 $31.02 $31.10 $31.10 13,379
2024-06-26 $31.13 $31.16 $30.99 $31.12 $31.12 13,001
2024-06-25 $31.29 $31.30 $31.25 $31.30 $31.30 1,764
2024-06-24 $31.22 $31.29 $31.17 $31.17 $31.17 928
2024-06-21 $30.83 $31.00 $30.83 $30.95 $30.95 3,388
2024-06-20 $31.72 $31.72 $31.67 $31.67 $31.15 703
2024-06-18 $31.65 $31.66 $31.59 $31.66 $31.66 1,276
2024-06-17 $31.31 $31.60 $31.30 $31.54 $31.54 4,760
2024-06-14 $31.42 $31.42 $31.36 $31.41 $31.41 1,917
2024-06-13 $32.03 $32.03 $31.71 $31.78 $31.78 2,242
2024-06-12 $32.30 $32.38 $32.11 $32.15 $32.15 6,755
2024-06-11 $31.83 $31.83 $31.75 $31.80 $31.80 1,610
2024-06-10 $31.93 $32.42 $31.90 $32.09 $32.09 4,522
2024-06-07 $32.28 $32.28 $32.11 $32.11 $32.11 1,358
2024-06-06 $32.33 $32.46 $32.27 $32.46 $32.46 2,492
2024-06-05 $32.46 $32.46 $32.19 $32.35 $32.35 4,368
2024-06-04 $32.09 $32.09 $32.09 $32.09 $32.09 10
2024-06-03 $31.97 $32.03 $31.97 $32.03 $32.03 2,014
2024-05-31 $31.98 $31.98 $31.72 $31.98 $31.98 2,847
2024-05-30 $31.59 $31.64 $31.56 $31.61 $31.61 1,173
2024-05-29 $31.29 $31.38 $31.29 $31.32 $31.32 1,895
2024-05-28 $31.86 $31.86 $31.83 $31.83 $31.83 327
2024-05-24 $31.84 $31.91 $31.76 $31.90 $31.90 2,201
2024-05-23 $31.93 $31.93 $31.51 $31.59 $31.59 1,614
2024-05-22 $31.88 $31.88 $31.66 $31.71 $31.71 1,162
2024-05-21 $32.00 $32.04 $31.95 $32.02 $32.02 3,130
2024-05-20 $32.12 $32.17 $32.06 $32.07 $32.07 2,783
2024-05-17 $31.94 $32.00 $31.94 $32.00 $32.00 1,328
2024-05-16 $32.02 $32.05 $31.95 $31.95 $31.95 2,976
2024-05-15 $31.95 $32.09 $31.94 $32.09 $32.09 1,591
2024-05-14 $31.70 $31.74 $31.65 $31.74 $31.74 907
2024-05-13 $31.65 $31.65 $31.47 $31.52 $31.52 1,792
2024-05-10 $31.48 $31.48 $31.46 $31.48 $31.48 695
2024-05-09 $31.34 $31.40 $31.34 $31.40 $31.40 1,812
2024-05-08 $31.15 $31.19 $31.15 $31.19 $31.19 1,283
2024-05-07 $31.27 $31.27 $31.22 $31.24 $31.24 1,380
2024-05-06 $31.09 $31.18 $31.09 $31.18 $31.18 364
2024-05-03 $30.78 $31.00 $30.78 $30.98 $30.98 52,459
2024-05-02 $30.51 $30.60 $29.89 $30.60 $30.60 14,844
2024-05-01 $30.25 $30.25 $30.25 $30.25 $30.25 129
2024-04-30 $30.62 $30.63 $30.29 $30.29 $30.29 2,093
2024-04-29 $30.47 $30.63 $30.47 $30.63 $30.63 579
2024-04-26 $30.54 $30.54 $30.52 $30.52 $30.52 173
2024-04-25 $30.06 $30.21 $30.06 $30.21 $30.21 26,930
2024-04-24 $30.32 $30.34 $30.21 $30.29 $30.29 1,447
2024-04-23 $30.17 $30.38 $30.17 $30.35 $30.35 926
2024-04-22 $30.10 $30.11 $30.00 $30.00 $30.00 1,008
2024-04-19 $29.77 $29.77 $29.61 $29.67 $29.67 1,177
2024-04-18 $29.84 $29.85 $29.65 $29.66 $29.66 6,646
2024-04-17 $29.83 $29.83 $29.67 $29.76 $29.76 6,745
2024-04-16 $29.78 $29.90 $29.78 $29.82 $29.82 1,504
2024-04-15 $30.69 $30.69 $30.08 $30.09 $30.09 4,722
2024-04-12 $30.39 $30.39 $30.18 $30.18 $30.18 1,245
2024-04-11 $30.76 $30.76 $30.41 $30.72 $30.72 2,203
2024-04-10 $30.58 $30.67 $30.53 $30.56 $30.56 1,227
2024-04-09 $30.89 $30.96 $30.89 $30.96 $30.96 1,388
2024-04-08 $30.95 $31.03 $30.34 $30.91 $30.91 9,764
2024-04-05 $30.86 $30.93 $30.75 $30.87 $30.87 3,892
2024-04-04 $31.17 $31.17 $30.75 $30.75 $30.75 1,609
2024-04-03 $30.96 $30.98 $30.92 $30.98 $30.98 710
2024-04-02 $30.78 $30.84 $30.68 $30.84 $30.84 1,327
2024-04-01 $31.03 $31.03 $31.03 $31.03 $31.03 245
2024-03-28 $31.20 $31.23 $31.14 $31.22 $31.22 9,825
2024-03-27 $31.15 $31.23 $31.15 $31.23 $31.23 1,413
2024-03-26 $31.25 $31.25 $31.11 $31.11 $31.11 467
2024-03-25 $31.14 $31.14 $31.04 $31.04 $31.04 3,716
2024-03-22 $31.18 $31.18 $31.15 $31.15 $31.15 1,240
2024-03-21 $31.30 $31.30 $31.17 $31.23 $31.23 1,507
2024-03-20 $31.02 $31.25 $30.93 $31.25 $31.25 1,713
2024-03-19 $30.92 $30.93 $30.92 $30.93 $30.93 2,658
2024-03-18 $31.10 $31.10 $30.89 $30.89 $30.89 1,368
2024-03-15 $31.53 $31.53 $30.87 $30.87 $30.87 533
2024-03-14 $30.99 $30.99 $30.83 $30.89 $30.89 1,774
2024-03-13 $31.22 $31.22 $31.14 $31.14 $31.14 2,443
2024-03-12 $31.16 $31.16 $31.16 $31.16 $31.16 39
2024-03-11 $31.06 $31.06 $30.82 $30.92 $30.92 5,483
2024-03-08 $31.24 $31.24 $31.12 $31.12 $31.12 672
2024-03-07 $31.26 $31.26 $31.25 $31.25 $31.25 1,276
2024-03-06 $30.68 $30.80 $30.64 $30.75 $30.75 10,032
2024-03-05 $30.59 $30.59 $30.39 $30.44 $30.44 2,278
2024-03-04 $30.60 $30.67 $30.58 $30.62 $30.62 1,508
2024-03-01 $30.48 $30.71 $30.39 $30.71 $30.71 2,626
2024-02-29 $30.29 $30.29 $29.75 $30.27 $30.27 14,208
2024-02-28 $31.45 $31.45 $30.20 $30.23 $30.23 3,701
2024-02-27 $30.42 $30.42 $30.36 $30.41 $30.41 2,810
2024-02-26 $30.40 $30.44 $30.40 $30.41 $30.41 2,616
2024-02-23 $30.51 $30.51 $30.37 $30.46 $30.46 5,468
2024-02-22 $30.31 $30.43 $30.31 $30.43 $30.43 1,003
2024-02-21 $29.93 $30.08 $29.89 $30.06 $30.06 4,353
2024-02-20 $30.03 $30.05 $29.92 $30.04 $30.04 31,823
2024-02-16 $30.05 $30.06 $29.87 $29.96 $29.96 3,065
2024-02-15 $29.87 $29.92 $29.78 $29.89 $29.89 2,805
2024-02-14 $29.53 $29.58 $29.44 $29.58 $29.58 2,405
2024-02-13 $29.43 $29.43 $29.07 $29.19 $29.19 23,548
2024-02-12 $29.71 $29.73 $29.63 $29.63 $29.63 6,819
2024-02-09 $29.42 $29.63 $29.42 $29.55 $29.55 8,568
2024-02-08 $29.53 $29.55 $29.45 $29.48 $29.48 8,865
2024-02-07 $29.54 $29.60 $29.51 $29.60 $29.60 3,242
2024-02-06 $29.45 $29.56 $29.45 $29.55 $29.55 1,148
2024-02-05 $29.31 $29.55 $29.31 $29.50 $29.50 2,676
2024-02-02 $29.70 $29.70 $29.59 $29.59 $29.59 505
2024-02-01 $29.63 $29.86 $29.63 $29.86 $29.86 2,731
2024-01-31 $29.93 $29.93 $29.56 $29.59 $29.59 6,842
2024-01-30 $29.66 $29.66 $29.65 $29.65 $29.65 375
2024-01-29 $29.53 $29.76 $29.50 $29.75 $29.75 9,135
2024-01-26 $29.60 $29.60 $29.49 $29.54 $29.54 2,247
2024-01-25 $29.32 $29.36 $29.23 $29.36 $29.36 1,683
2024-01-24 $29.42 $29.42 $29.25 $29.25 $29.25 3,244
2024-01-23 $29.06 $29.06 $28.90 $29.01 $29.01 3,252
2024-01-22 $29.26 $29.26 $29.06 $29.06 $29.06 3,688
2024-01-19 $28.77 $28.95 $28.77 $28.93 $28.93 10,553
2024-01-18 $28.75 $28.85 $28.64 $28.85 $28.85 5,488
2024-01-17 $28.44 $28.58 $28.41 $28.57 $28.57 18,078
2024-01-16 $29.00 $29.00 $28.85 $28.86 $28.86 5,510
2024-01-12 $29.54 $29.54 $29.34 $29.39 $29.39 1,981
2024-01-11 $29.48 $29.48 $28.73 $29.25 $29.25 5,595
2024-01-10 $29.29 $29.59 $29.20 $29.35 $29.35 66,239
2024-01-09 $29.05 $29.09 $28.97 $29.06 $29.06 5,593
2024-01-08 $29.17 $29.37 $29.07 $29.37 $29.37 2,119
2024-01-05 $29.11 $29.11 $28.99 $28.99 $28.99 1,053
2024-01-04 $29.09 $29.09 $28.98 $28.98 $28.98 225
2024-01-03 $28.76 $28.91 $28.76 $28.91 $28.91 794
2024-01-02 $29.24 $29.30 $29.11 $29.11 $29.11 11,300
2023-12-29 $29.53 $29.54 $29.51 $29.51 $29.51 2,345
2023-12-28 $29.62 $29.62 $29.32 $29.51 $29.51 16,149
2023-12-27 $29.51 $29.59 $29.44 $29.56 $29.56 7,635
2023-12-26 $29.34 $29.47 $29.34 $29.46 $29.46 2,597
2023-12-22 $29.40 $29.40 $29.23 $29.28 $29.28 9,891
2023-12-21 $29.02 $29.26 $29.02 $29.26 $29.26 11,108
2023-12-20 $29.18 $29.18 $28.83 $28.83 $28.83 5,165
2023-12-19 $29.06 $29.08 $29.06 $29.06 $29.06 1,390
2023-12-18 $29.04 $29.04 $28.79 $28.88 $28.88 4,850
2023-12-15 $28.89 $28.89 $28.76 $28.78 $28.78 3,748
2023-12-14 $29.13 $29.38 $29.13 $29.30 $29.04 3,646
2023-12-13 $28.57 $29.00 $28.57 $29.00 $28.73 2,774
2023-12-12 $28.53 $28.64 $28.46 $28.64 $28.38 3,406
2023-12-11 $28.48 $28.57 $28.38 $28.57 $28.31 105,306
2023-12-08 $28.38 $28.48 $28.29 $28.48 $28.22 3,100
2023-12-07 $28.26 $28.44 $28.26 $28.43 $28.17 2,982
2023-12-06 $28.36 $28.36 $28.24 $28.24 $27.99 2,133
2023-12-05 $28.25 $28.25 $28.12 $28.14 $27.89 7,892
2023-12-04 $28.21 $28.29 $28.21 $28.29 $28.03 521
2023-12-01 $28.35 $28.55 $28.35 $28.53 $28.53 1,371
2023-11-30 $28.36 $28.36 $28.19 $28.31 $28.31 10,968
2023-11-29 $28.25 $28.35 $28.23 $28.28 $28.28 4,472
2023-11-28 $28.28 $28.29 $28.20 $28.23 $28.23 2,959
2023-11-27 $28.21 $28.30 $28.21 $28.26 $28.26 3,406
2023-11-24 $28.19 $28.34 $28.19 $28.34 $28.34 476
2023-11-22 $28.11 $28.15 $28.11 $28.14 $28.14 735
2023-11-21 $28.43 $28.43 $28.09 $28.09 $28.09 6,154
2023-11-20 $28.13 $28.19 $28.11 $28.19 $28.19 546
2023-11-17 $28.02 $28.09 $28.02 $28.07 $28.07 3,060
2023-11-16 $27.63 $27.69 $27.63 $27.69 $27.69 4,559
2023-11-15 $27.67 $27.77 $27.67 $27.72 $27.72 1,567
2023-11-14 $27.71 $27.75 $27.71 $27.75 $27.75 1,478
2023-11-13 $26.95 $27.10 $26.95 $27.10 $27.10 947
2023-11-10 $26.96 $27.07 $26.72 $27.02 $27.02 16,042
2023-11-09 $27.12 $27.12 $26.88 $26.88 $26.88 268
2023-11-08 $26.79 $26.93 $26.79 $26.88 $26.88 8,948
2023-11-07 $26.84 $26.87 $26.84 $26.87 $26.87 1,727
2023-11-06 $27.22 $27.22 $27.05 $27.05 $27.05 2,144
2023-11-03 $27.05 $27.20 $27.05 $27.12 $27.12 2,752
2023-11-02 $26.83 $26.88 $26.78 $26.88 $26.88 4,731
2023-11-01 $26.34 $26.34 $26.34 $26.34 $26.34 137
2023-10-31 $26.18 $26.18 $26.01 $26.14 $26.14 3,486
2023-10-30 $25.94 $25.98 $25.83 $25.98 $25.98 606
2023-10-27 $25.62 $25.65 $25.62 $25.65 $25.65 1,601
2023-10-26 $25.76 $25.81 $25.71 $25.72 $25.72 5,654
2023-10-25 $26.10 $26.10 $25.89 $25.89 $25.89 5,492
2023-10-24 $26.07 $26.12 $26.07 $26.12 $26.12 226
2023-10-23 $25.99 $26.04 $25.91 $25.93 $25.93 4,402
2023-10-20 $26.15 $26.15 $25.92 $25.92 $25.92 1,380
2023-10-19 $26.27 $26.27 $26.16 $26.16 $26.16 545
2023-10-18 $26.45 $26.45 $26.39 $26.39 $26.39 201
2023-10-17 $26.65 $26.94 $26.65 $26.85 $26.85 1,590
2023-10-16 $26.86 $26.88 $26.76 $26.88 $26.88 3,791
2023-10-13 $26.89 $26.89 $26.68 $26.69 $26.69 1,475
2023-10-12 $27.39 $27.39 $26.91 $26.97 $26.97 11,281
2023-10-11 $27.11 $27.17 $27.06 $27.17 $27.17 4,771
2023-10-10 $27.03 $27.06 $26.95 $27.06 $27.06 1,938
2023-10-09 $26.68 $26.68 $26.68 $26.68 $26.68 303
2023-10-06 $26.80 $26.80 $26.78 $26.78 $26.78 259
2023-10-05 $26.41 $26.46 $26.37 $26.46 $26.46 3,206
2023-10-04 $26.18 $26.24 $26.18 $26.23 $26.23 1,199
2023-10-03 $26.08 $26.19 $26.04 $26.09 $26.09 5,109
2023-10-02 $26.67 $26.67 $26.42 $26.44 $26.44 2,590
2023-09-29 $26.92 $26.92 $26.83 $26.83 $26.83 4,292
2023-09-28 $26.77 $26.95 $26.56 $26.86 $26.86 9,162
2023-09-27 $26.68 $26.69 $26.68 $26.69 $26.69 400
2023-09-26 $26.75 $26.78 $26.75 $26.75 $26.75 3,142
2023-09-25 $26.96 $27.10 $26.96 $27.10 $27.10 572
2023-09-22 $27.37 $27.37 $27.22 $27.22 $27.22 901
2023-09-21 $27.39 $27.40 $27.22 $27.22 $27.22 27,779
2023-09-20 $27.86 $27.86 $27.64 $27.64 $27.64 416
2023-09-19 $27.67 $27.70 $27.58 $27.70 $27.70 1,519
2023-09-18 $27.63 $27.71 $27.62 $27.67 $27.67 1,899
2023-09-15 $27.94 $27.94 $27.83 $27.83 $27.83 2,831
2023-09-14 $27.80 $27.96 $27.80 $27.96 $27.96 1,213
2023-09-13 $27.58 $27.59 $27.57 $27.59 $27.59 452
2023-09-12 $27.68 $27.68 $27.63 $27.63 $27.63 5,339
2023-09-11 $27.76 $27.78 $27.75 $27.78 $27.78 754
2023-09-08 $27.42 $27.55 $27.42 $27.45 $27.45 4,888
2023-09-07 $27.50 $27.61 $27.50 $27.56 $27.56 4,194
2023-09-06 $27.60 $27.64 $27.60 $27.64 $27.64 979
2023-09-05 $27.81 $27.81 $27.73 $27.73 $27.73 990
2023-09-01 $28.12 $28.12 $27.92 $27.98 $27.98 1,115
2023-08-31 $27.95 $28.31 $27.95 $28.31 $28.31 5,421
2023-08-30 $28.20 $28.20 $28.07 $28.07 $28.07 1,527
2023-08-29 $27.99 $28.13 $27.99 $28.13 $28.13 1,083
2023-08-28 $27.73 $27.75 $27.73 $27.75 $27.75 1,178
2023-08-25 $27.43 $27.58 $27.29 $27.49 $27.49 730
2023-08-24 $27.52 $27.52 $27.32 $27.32 $27.32 2,156
2023-08-23 $27.73 $27.73 $27.71 $27.73 $27.73 739
2023-08-22 $27.50 $27.50 $27.43 $27.43 $27.43 4,854
2023-08-21 $27.40 $27.50 $27.36 $27.50 $27.50 1,402
2023-08-18 $27.26 $27.43 $27.24 $27.43 $27.43 747
2023-08-17 $27.66 $27.66 $27.34 $27.38 $27.38 2,064
2023-08-16 $27.61 $27.61 $27.57 $27.57 $27.57 528
2023-08-15 $27.80 $27.91 $27.66 $27.75 $27.75 10,067
2023-08-14 $28.01 $28.10 $27.91 $28.10 $28.10 8,840
2023-08-11 $28.19 $28.25 $28.16 $28.20 $28.20 4,642
2023-08-10 $28.68 $28.68 $28.44 $28.45 $28.45 1,148
2023-08-09 $28.38 $28.43 $28.32 $28.32 $28.32 1,373
2023-08-08 $28.18 $28.39 $28.16 $28.39 $28.39 1,253
2023-08-07 $28.46 $28.46 $28.30 $28.45 $28.45 5,744
2023-08-04 $28.29 $28.29 $28.20 $28.20 $28.20 576
2023-08-03 $28.02 $28.14 $28.02 $28.14 $28.14 234
2023-08-02 $28.36 $28.36 $28.16 $28.21 $28.21 1,513
2023-08-01 $28.90 $28.90 $28.72 $28.79 $28.79 1,604
2023-07-31 $29.11 $29.18 $29.09 $29.15 $29.15 25,499
2023-07-28 $29.19 $29.27 $29.07 $29.13 $29.13 4,046
2023-07-27 $29.16 $29.16 $28.90 $28.92 $28.92 3,330
2023-07-26 $28.90 $28.93 $28.76 $28.93 $28.93 4,509
2023-07-25 $28.95 $28.98 $28.87 $28.93 $28.93 3,812
2023-07-24 $28.81 $28.94 $28.81 $28.84 $28.84 1,964
2023-07-21 $28.91 $29.03 $28.91 $28.95 $28.95 2,010
2023-07-20 $28.93 $28.93 $28.84 $28.87 $28.87 1,428
2023-07-19 $29.10 $29.10 $29.05 $29.05 $29.05 1,620
2023-07-18 $28.95 $29.13 $28.95 $29.13 $29.13 4,247
2023-07-17 $28.81 $28.94 $28.81 $28.94 $28.94 10,298
2023-07-14 $29.06 $29.06 $28.97 $28.97 $28.97 726
2023-07-13 $29.02 $29.13 $28.90 $29.12 $29.12 4,079
2023-07-12 $28.55 $28.67 $28.55 $28.62 $28.62 2,160
2023-07-11 $28.01 $28.09 $27.93 $28.09 $28.09 1,111
2023-07-10 $27.74 $27.85 $27.74 $27.85 $27.85 538
2023-07-07 $27.76 $27.88 $27.76 $27.79 $27.79 1,535
2023-07-06 $27.69 $27.69 $27.43 $27.58 $27.58 3,620
2023-07-05 $28.16 $28.16 $28.06 $28.10 $28.10 1,409
2023-07-03 $28.51 $28.51 $28.39 $28.42 $28.42 4,549
2023-06-30 $28.34 $28.50 $28.33 $28.45 $28.45 52,012
2023-06-29 $28.04 $28.07 $27.99 $28.06 $28.06 4,268
2023-06-28 $27.97 $28.11 $27.97 $28.09 $28.09 1,577
2023-06-27 $27.89 $28.05 $27.89 $28.05 $28.05 401
2023-06-26 $27.87 $27.89 $27.77 $27.80 $27.80 9,920
2023-06-23 $27.85 $27.85 $27.71 $27.78 $27.78 4,660
2023-06-22 $28.77 $28.77 $28.54 $28.74 $28.74 6,874
2023-06-21 $28.87 $28.97 $28.76 $28.94 $28.94 2,372
2023-06-20 $29.00 $29.01 $28.76 $28.90 $28.90 8,125
2023-06-16 $29.44 $29.46 $29.27 $29.27 $29.27 2,158
2023-06-15 $29.07 $29.36 $29.07 $29.36 $29.36 2,276
2023-06-14 $29.13 $29.25 $28.88 $29.06 $29.06 15,402
2023-06-13 $28.97 $29.00 $28.97 $28.99 $28.99 1,492
2023-06-12 $28.80 $28.80 $28.63 $28.78 $28.78 1,869
2023-06-09 $28.70 $28.70 $28.61 $28.64 $28.64 1,388
2023-06-08 $28.45 $28.66 $28.45 $28.66 $28.66 1,859
2023-06-07 $28.48 $28.52 $28.28 $28.30 $28.30 3,649
2023-06-06 $28.44 $28.67 $28.32 $28.67 $28.67 1,711
2023-06-05 $28.44 $28.52 $28.39 $28.43 $28.43 6,090
2023-06-02 $28.68 $28.68 $28.14 $28.55 $28.55 27,606
2023-06-01 $27.92 $28.20 $27.92 $28.14 $28.14 2,051
2023-05-31 $27.87 $27.87 $27.76 $27.83 $27.83 2,196
2023-05-30 $28.37 $28.37 $28.06 $28.12 $28.12 150,966
2023-05-26 $28.32 $28.41 $28.32 $28.41 $28.41 949
2023-05-25 $28.07 $28.17 $28.03 $28.13 $28.13 3,437
2023-05-24 $28.12 $28.19 $28.12 $28.13 $28.13 3,027
2023-05-23 $28.83 $28.83 $28.50 $28.50 $28.50 4,008
2023-05-22 $28.95 $29.06 $28.95 $29.00 $29.00 1,190
2023-05-19 $28.92 $29.02 $28.92 $28.99 $28.99 1,771
2023-05-18 $28.77 $28.81 $28.70 $28.81 $28.81 5,434
2023-05-17 $28.82 $28.86 $28.67 $28.83 $28.83 11,789
2023-05-16 $28.92 $28.92 $28.68 $28.68 $28.68 5,827
2023-05-15 $28.87 $29.00 $28.82 $28.99 $28.99 1,754
2023-05-12 $28.94 $28.94 $28.67 $28.81 $28.81 71,599
2023-05-11 $28.86 $28.86 $28.68 $28.84 $28.84 8,518
2023-05-10 $28.90 $28.90 $28.69 $28.85 $28.85 1,816
2023-05-09 $28.92 $28.92 $28.92 $28.92 $28.92 270
2023-05-08 $29.02 $29.07 $29.02 $29.07 $29.07 1,400
2023-05-05 $28.78 $29.04 $28.78 $29.04 $29.04 856
2023-05-04 $28.60 $28.73 $28.60 $28.65 $28.65 51,812
2023-05-03 $28.94 $28.94 $28.73 $28.75 $28.75 8,885
2023-05-02 $28.58 $28.64 $28.52 $28.64 $28.64 8,066
2023-05-01 $29.09 $29.09 $28.89 $28.93 $28.93 12,764
2023-04-28 $28.75 $28.92 $28.75 $28.92 $28.92 4,532
2023-04-27 $28.76 $28.90 $28.76 $28.90 $28.90 391
2023-04-26 $28.62 $28.62 $28.50 $28.54 $28.54 2,988
2023-04-25 $28.75 $28.75 $28.59 $28.60 $28.60 43,145
2023-04-24 $28.96 $28.99 $28.91 $28.99 $28.99 4,426
2023-04-21 $28.77 $28.94 $28.72 $28.91 $28.91 8,500
2023-04-20 $28.71 $28.85 $28.71 $28.74 $28.74 2,379
2023-04-19 $28.63 $28.67 $28.63 $28.67 $28.67 3,247
2023-04-18 $28.82 $28.82 $28.72 $28.81 $28.81 7,928
2023-04-17 $28.61 $28.66 $28.52 $28.66 $28.66 1,429
2023-04-14 $28.77 $28.77 $28.66 $28.71 $28.71 1,304
2023-04-13 $28.63 $28.88 $28.63 $28.86 $28.86 15,370
2023-04-12 $28.52 $28.54 $28.38 $28.38 $28.38 3,766
2023-04-11 $28.37 $28.37 $28.11 $28.18 $28.18 15,101
2023-04-10 $29.51 $29.51 $27.96 $28.08 $28.08 4,831
2023-04-06 $28.08 $28.22 $28.08 $28.11 $28.11 32,589
2023-04-05 $28.08 $28.08 $27.93 $28.00 $28.00 2,284
2023-04-04 $28.22 $28.22 $28.18 $28.18 $28.18 2,192
2023-04-03 $28.14 $28.17 $28.09 $28.17 $28.17 1,562
2023-03-31 $28.00 $28.04 $27.95 $27.98 $27.98 6,016
2023-03-30 $27.77 $27.84 $27.77 $27.84 $27.84 2,051
2023-03-29 $27.45 $27.53 $27.42 $27.51 $27.51 8,914
2023-03-28 $27.13 $27.19 $27.09 $27.19 $27.19 7,542
2023-03-27 $27.16 $27.17 $27.15 $27.17 $27.17 736
2023-03-24 $26.70 $26.94 $26.70 $26.94 $26.94 3,704
2023-03-23 $27.36 $27.36 $27.08 $27.08 $27.08 518
2023-03-22 $27.22 $27.34 $27.06 $27.06 $27.06 5,523
2023-03-21 $27.01 $27.11 $26.95 $27.11 $27.11 4,370
2023-03-20 $26.72 $26.75 $26.72 $26.75 $26.75 487
2023-03-17 $26.27 $26.37 $26.27 $26.31 $26.31 5,979
2023-03-16 $26.29 $26.56 $26.29 $26.56 $26.56 10,195
2023-03-15 $26.01 $26.19 $25.86 $26.12 $26.12 4,507
2023-03-14 $26.96 $27.03 $26.94 $27.03 $27.03 1,792
2023-03-13 $26.55 $26.68 $26.53 $26.66 $26.66 12,907
2023-03-10 $27.06 $27.11 $26.75 $26.75 $26.75 4,433
2023-03-09 $27.29 $27.33 $27.03 $27.03 $27.03 3,348
2023-03-08 $27.22 $27.26 $27.14 $27.22 $27.22 3,658
2023-03-07 $27.59 $27.59 $27.11 $27.13 $27.13 4,950
2023-03-06 $27.66 $27.67 $27.55 $27.59 $27.59 1,631
2023-03-03 $27.67 $27.67 $27.36 $27.62 $27.62 16,164
2023-03-02 $27.07 $27.25 $27.03 $27.25 $27.25 9,906
2023-03-01 $27.23 $27.23 $27.11 $27.21 $27.21 7,658
2023-02-28 $27.26 $27.26 $27.10 $27.10 $27.10 2,582
2023-02-27 $27.23 $27.29 $27.22 $27.29 $27.29 6,960
2023-02-24 $27.08 $27.08 $26.89 $26.94 $26.94 1,747
2023-02-23 $27.27 $27.42 $27.19 $27.40 $27.40 3,683
2023-02-22 $27.31 $27.42 $27.14 $27.25 $27.25 4,219
2023-02-21 $27.68 $27.68 $27.39 $27.44 $27.44 3,427
2023-02-17 $27.57 $27.78 $27.57 $27.78 $27.78 2,669
2023-02-16 $27.53 $27.82 $27.53 $27.65 $27.65 3,035
2023-02-15 $27.69 $27.77 $27.58 $27.77 $27.77 1,864
2023-02-14 $27.96 $27.96 $27.76 $27.88 $27.88 891
2023-02-13 $27.68 $27.88 $27.68 $27.88 $27.88 6,768
2023-02-10 $27.61 $27.61 $27.45 $27.54 $27.54 3,139
2023-02-09 $28.13 $28.13 $27.76 $27.76 $27.76 1,991
2023-02-08 $27.77 $27.77 $27.65 $27.66 $27.66 3,031
2023-02-07 $27.52 $27.86 $27.50 $27.86 $27.86 4,974
2023-02-06 $27.57 $27.60 $27.56 $27.60 $27.60 4,136
2023-02-03 $28.44 $28.44 $27.85 $27.95 $27.95 3,498
2023-02-02 $27.98 $28.15 $27.93 $28.07 $28.07 2,981
2023-02-01 $27.79 $28.12 $27.72 $28.11 $28.11 3,786
2023-01-31 $27.65 $27.91 $27.65 $27.91 $27.91 9,730
2023-01-30 $27.85 $27.96 $27.74 $27.79 $27.79 13,288
2023-01-27 $27.85 $27.97 $27.85 $27.92 $27.92 1,418
2023-01-26 $27.99 $28.00 $27.78 $28.00 $28.00 1,333
2023-01-25 $27.80 $28.09 $27.71 $28.01 $28.01 3,640
2023-01-24 $27.79 $28.04 $27.73 $27.78 $27.78 4,707
2023-01-23 $27.82 $27.85 $27.67 $27.77 $27.77 7,740
2023-01-20 $27.51 $27.65 $27.51 $27.65 $27.65 957
2023-01-19 $27.39 $27.48 $27.30 $27.44 $27.44 3,618
2023-01-18 $27.86 $27.86 $27.50 $27.50 $27.50 9,542
2023-01-17 $27.66 $27.66 $27.52 $27.63 $27.63 6,252
2023-01-13 $27.30 $27.49 $27.30 $27.49 $27.49 1,141
2023-01-12 $26.89 $27.31 $26.89 $27.31 $27.31 2,569
2023-01-11 $26.94 $26.95 $26.87 $26.95 $26.95 3,514
2023-01-10 $26.83 $26.83 $26.72 $26.76 $26.76 3,016
2023-01-09 $26.70 $26.96 $26.69 $26.69 $26.69 5,677
2023-01-06 $26.03 $26.50 $26.03 $26.50 $26.50 4,770
2023-01-05 $25.83 $25.87 $25.83 $25.87 $25.87 1,198
2023-01-04 $26.28 $26.28 $26.08 $26.11 $26.11 1,745
2023-01-03 $25.86 $25.86 $25.64 $25.71 $25.71 8,599
2022-12-30 $25.55 $25.67 $25.46 $25.49 $25.49 23,459
2022-12-29 $25.75 $25.83 $25.74 $25.78 $25.78 3,070
2022-12-28 $25.65 $25.76 $25.36 $25.36 $25.36 39,869
2022-12-27 $25.56 $25.70 $25.56 $25.67 $25.67 12,448
2022-12-23 $25.43 $25.60 $25.43 $25.60 $25.60 2,562
2022-12-22 $25.40 $25.52 $25.31 $25.52 $25.52 4,016
2022-12-21 $25.70 $25.86 $25.70 $25.75 $25.75 10,380
2022-12-20 $25.49 $25.59 $25.45 $25.49 $25.49 13,734
2022-12-19 $25.46 $25.50 $25.39 $25.41 $25.41 1,789
2022-12-16 $25.74 $25.74 $25.44 $25.54 $25.54 7,736
2022-12-15 $26.50 $26.50 $25.88 $25.99 $25.78 15,067
2022-12-14 $26.73 $26.73 $26.65 $26.65 $26.43 462
2022-12-13 $26.85 $26.85 $26.59 $26.62 $26.40 3,357
2022-12-12 $26.19 $26.25 $26.06 $26.25 $26.04 5,247
2022-12-09 $26.14 $26.31 $26.09 $26.09 $25.88 12,593
2022-12-08 $25.97 $26.16 $25.97 $26.16 $25.95 15,516
2022-12-07 $26.02 $26.10 $25.89 $26.03 $25.82 9,134
2022-12-06 $26.09 $26.13 $25.99 $26.00 $25.79 7,159
2022-12-05 $26.51 $26.51 $26.16 $26.16 $25.95 13,279
2022-12-02 $26.30 $26.52 $26.30 $26.44 $26.44 14,401
2022-12-01 $26.45 $26.53 $26.40 $26.52 $26.52 6,102
2022-11-30 $25.98 $26.28 $25.76 $26.28 $26.28 8,187
2022-11-29 $25.82 $25.82 $25.76 $25.79 $25.79 4,826
2022-11-28 $26.00 $26.18 $25.70 $25.76 $25.76 8,249
2022-11-25 $26.03 $26.13 $26.03 $26.09 $26.09 1,145
2022-11-23 $25.73 $25.90 $25.69 $25.90 $25.90 6,057
2022-11-22 $25.44 $25.62 $25.44 $25.61 $25.61 3,779
2022-11-21 $25.22 $25.28 $25.16 $25.27 $25.27 8,492
2022-11-18 $25.70 $25.70 $25.37 $25.50 $25.50 9,098
2022-11-17 $25.26 $25.43 $25.18 $25.42 $25.42 9,392
2022-11-16 $25.45 $25.56 $25.41 $25.53 $25.53 12,099
2022-11-15 $25.73 $25.74 $25.42 $25.50 $25.50 2,844
2022-11-14 $25.54 $25.61 $25.38 $25.38 $25.38 3,561
2022-11-11 $25.25 $25.71 $25.25 $25.70 $25.70 25,094
2022-11-10 $24.91 $25.11 $24.77 $25.11 $25.11 34,990
2022-11-09 $23.96 $23.96 $23.61 $23.80 $23.80 33,459
2022-11-08 $23.99 $24.27 $23.99 $24.14 $24.14 5,863
2022-11-07 $23.73 $23.86 $23.70 $23.82 $23.82 11,488
2022-11-04 $23.65 $23.67 $23.65 $23.67 $23.67 1,291
2022-11-03 $22.91 $22.94 $22.82 $22.82 $22.82 5,082
2022-11-02 $23.29 $23.34 $22.99 $22.99 $22.99 4,543
2022-11-01 $23.63 $23.63 $23.25 $23.33 $23.33 15,247
2022-10-31 $23.12 $23.39 $23.10 $23.13 $23.13 13,692
2022-10-28 $23.16 $23.34 $23.16 $23.33 $23.33 6,805
2022-10-27 $23.33 $23.45 $23.14 $23.14 $23.14 5,293
2022-10-26 $23.45 $23.52 $23.31 $23.33 $23.33 21,467
2022-10-25 $22.98 $23.19 $22.97 $23.14 $23.14 10,822
2022-10-24 $22.56 $22.69 $22.56 $22.58 $22.58 5,752
2022-10-21 $22.15 $22.65 $22.03 $22.65 $22.65 16,060
2022-10-20 $22.30 $22.55 $22.22 $22.24 $22.24 7,547
2022-10-19 $22.38 $22.38 $22.22 $22.28 $22.28 8,489
2022-10-18 $22.68 $22.68 $22.43 $22.52 $22.52 5,853
2022-10-17 $22.38 $22.47 $22.29 $22.43 $22.43 16,295
2022-10-14 $22.05 $22.07 $21.86 $21.86 $21.86 11,951
2022-10-13 $21.48 $22.23 $21.25 $22.20 $22.20 16,929
2022-10-12 $21.72 $21.76 $21.72 $21.76 $21.76 973
2022-10-11 $21.98 $22.06 $21.81 $21.81 $21.81 2,286
2022-10-10 $22.34 $22.34 $21.91 $22.10 $22.10 41,468
2022-10-07 $22.33 $22.38 $22.10 $22.10 $22.10 7,361
2022-10-06 $22.69 $22.69 $22.57 $22.59 $22.59 3,983
2022-10-05 $22.68 $23.04 $22.68 $22.96 $22.96 11,684
2022-10-04 $22.83 $23.13 $22.83 $23.12 $23.12 4,878
2022-10-03 $21.99 $22.25 $21.95 $22.25 $22.25 7,461
2022-09-30 $21.79 $21.96 $21.73 $21.73 $21.73 36,906
2022-09-29 $21.76 $21.82 $21.71 $21.82 $21.82 10,157
2022-09-28 $21.66 $22.17 $21.66 $22.12 $22.12 3,075
2022-09-27 $21.74 $21.75 $21.55 $21.63 $21.63 2,384
2022-09-26 $21.93 $21.95 $21.71 $21.78 $21.78 5,734
2022-09-23 $22.30 $22.30 $21.99 $22.09 $22.09 36,151
2022-09-22 $23.06 $23.06 $22.69 $22.88 $22.88 6,933
2022-09-21 $23.19 $23.19 $22.94 $22.94 $22.94 2,437
2022-09-20 $23.24 $23.28 $23.09 $23.21 $23.21 5,580
2022-09-19 $23.29 $23.64 $23.29 $23.59 $23.59 3,685
2022-09-16 $23.49 $23.60 $23.49 $23.60 $23.60 7,892
2022-09-15 $23.67 $23.93 $23.67 $23.69 $23.69 4,242
2022-09-14 $23.89 $23.91 $23.78 $23.91 $23.91 1,279
2022-09-13 $24.21 $24.29 $23.85 $23.85 $23.85 9,290
2022-09-12 $24.69 $24.84 $24.69 $24.74 $24.74 12,101
2022-09-09 $24.14 $24.40 $24.14 $24.40 $24.40 7,908
2022-09-08 $23.46 $23.84 $23.46 $23.84 $23.84 5,577
2022-09-07 $23.38 $23.74 $23.38 $23.73 $23.73 5,627
2022-09-06 $23.53 $23.61 $23.50 $23.54 $23.54 13,095
2022-09-02 $24.13 $24.13 $23.60 $23.60 $23.60 20,313
2022-09-01 $24.02 $24.02 $23.74 $23.81 $23.81 34,245
2022-08-31 $24.39 $24.42 $24.19 $24.19 $24.19 2,040
2022-08-30 $24.65 $24.65 $24.34 $24.34 $24.34 638
2022-08-29 $24.75 $24.75 $24.55 $24.60 $24.60 10,877
2022-08-26 $25.37 $25.37 $24.65 $24.66 $24.66 4,258
2022-08-25 $25.08 $25.35 $25.08 $25.35 $25.35 8,226
2022-08-24 $25.07 $25.07 $25.04 $25.04 $25.04 758
2022-08-23 $24.94 $25.12 $24.94 $24.99 $24.99 1,407
2022-08-22 $25.06 $25.09 $25.00 $25.00 $25.00 2,528
2022-08-19 $25.52 $25.52 $25.41 $25.44 $25.44 3,125
2022-08-18 $25.85 $25.85 $25.67 $25.74 $25.74 10,398
2022-08-17 $25.94 $25.98 $25.77 $25.89 $25.89 5,490
2022-08-16 $25.98 $26.08 $25.94 $26.08 $26.08 5,121
2022-08-15 $26.16 $26.16 $26.07 $26.11 $26.11 8,318
2022-08-12 $26.10 $26.26 $26.04 $26.26 $26.26 4,621
2022-08-11 $26.14 $26.24 $26.00 $26.07 $26.07 10,527
2022-08-10 $26.05 $26.14 $26.05 $26.10 $26.10 2,176
2022-08-09 $25.58 $25.58 $25.50 $25.53 $25.53 6,369
2022-08-08 $25.68 $25.71 $25.60 $25.63 $25.63 7,162
2022-08-05 $25.46 $25.57 $25.46 $25.57 $25.57 2,904
2022-08-04 $25.66 $25.84 $25.66 $25.83 $25.83 6,928
2022-08-03 $25.72 $25.72 $25.65 $25.69 $25.69 5,144
2022-08-02 $25.79 $25.79 $25.58 $25.58 $25.58 765
2022-08-01 $25.95 $25.95 $25.95 $25.95 $25.95 138
2022-07-29 $25.72 $25.91 $25.72 $25.91 $25.91 199
2022-07-28 $25.54 $25.61 $25.50 $25.61 $25.61 3,015
2022-07-27 $25.07 $25.45 $25.04 $25.38 $25.38 11,722
2022-07-26 $24.92 $24.92 $24.92 $24.92 $24.92 2,378
2022-07-25 $25.26 $25.26 $25.17 $25.17 $25.17 479
2022-07-22 $25.15 $25.15 $24.99 $24.99 $24.99 447
2022-07-21 $24.95 $25.05 $24.94 $25.05 $25.05 3,748
2022-07-20 $24.94 $24.94 $24.75 $24.81 $24.81 4,000
2022-07-19 $24.93 $24.97 $24.90 $24.97 $24.97 6,161
2022-07-18 $24.69 $24.69 $24.33 $24.38 $24.38 4,601
2022-07-15 $24.05 $24.19 $24.05 $24.19 $24.19 20,059
2022-07-14 $23.66 $23.85 $23.50 $23.85 $23.85 15,741
2022-07-13 $23.80 $24.24 $23.80 $24.17 $24.17 37,153
2022-07-12 $24.24 $24.38 $24.21 $24.22 $24.22 5,655
2022-07-11 $24.24 $24.34 $24.18 $24.18 $24.18 7,719
2022-07-08 $24.46 $24.54 $24.45 $24.54 $24.54 1,759
2022-07-07 $24.51 $24.54 $24.48 $24.54 $24.54 767
2022-07-06 $24.11 $24.22 $24.11 $24.17 $24.17 5,931
2022-07-05 $23.92 $24.14 $23.89 $24.14 $24.14 4,942
2022-07-01 $24.33 $24.60 $24.33 $24.60 $24.60 7,971
2022-06-30 $24.25 $24.58 $24.20 $24.56 $24.56 3,325
2022-06-29 $24.76 $24.81 $24.74 $24.76 $24.76 4,687
2022-06-28 $25.09 $25.14 $24.78 $24.78 $24.78 11,966
2022-06-27 $25.03 $25.03 $25.00 $25.00 $25.00 1,767
2022-06-24 $24.93 $25.02 $24.91 $25.02 $25.02 1,579
2022-06-23 $24.75 $24.75 $24.57 $24.71 $24.30 4,780
2022-06-22 $24.65 $24.97 $24.65 $24.77 $24.36 3,776
2022-06-21 $25.01 $25.01 $24.93 $24.93 $24.51 3,755
2022-06-17 $24.64 $24.67 $24.52 $24.54 $24.13 14,466
2022-06-16 $26.98 $26.98 $24.48 $24.67 $24.26 17,386
2022-06-15 $24.92 $25.23 $24.82 $25.12 $24.71 2,401
2022-06-14 $24.82 $24.92 $24.47 $24.68 $24.27 4,081
2022-06-13 $25.14 $25.14 $24.84 $24.93 $24.51 9,488
2022-06-10 $26.00 $26.00 $25.72 $25.74 $25.31 21,329
2022-06-09 $26.80 $26.87 $26.39 $26.39 $25.95 7,231
2022-06-08 $27.04 $27.08 $26.92 $26.94 $26.49 16,317
2022-06-07 $26.92 $27.25 $26.92 $27.25 $26.79 1,297
2022-06-06 $27.42 $27.42 $27.14 $27.22 $26.76 5,284
2022-06-03 $27.09 $27.11 $27.09 $27.09 $26.64 2,748
2022-06-02 $27.44 $27.48 $27.44 $27.48 $27.02 1,300
2022-06-01 $27.53 $27.53 $26.90 $27.00 $26.55 9,418
2022-05-31 $27.31 $27.36 $27.29 $27.29 $26.84 11,142
2022-05-27 $27.32 $27.44 $27.26 $27.39 $26.94 3,029
2022-05-26 $27.00 $27.17 $27.00 $27.12 $26.67 43,337
2022-05-25 $26.72 $26.90 $26.72 $26.83 $26.38 18,741
2022-05-24 $26.80 $26.82 $26.73 $26.82 $26.37 3,270
2022-05-23 $26.81 $26.94 $26.81 $26.89 $26.44 3,746
2022-05-20 $26.60 $26.60 $26.19 $26.51 $26.07 18,536
2022-05-19 $26.06 $26.39 $26.02 $26.25 $25.81 6,448
2022-05-18 $26.30 $26.30 $26.00 $26.00 $25.57 2,898
2022-05-17 $26.66 $26.71 $26.55 $26.65 $26.21 8,134
2022-05-16 $26.08 $26.28 $26.05 $26.15 $25.72 9,584
2022-05-13 $25.89 $26.25 $25.89 $26.17 $25.73 22,562
2022-05-12 $25.60 $25.60 $25.42 $25.60 $25.17 11,576
2022-05-11 $25.99 $26.03 $25.56 $25.56 $25.14 9,751
2022-05-10 $26.03 $26.05 $25.79 $25.79 $25.36 8,552
2022-05-09 $25.90 $25.90 $25.62 $25.62 $25.19 3,495
2022-05-06 $26.30 $26.51 $26.21 $26.35 $25.91 17,925
2022-05-05 $26.51 $26.65 $26.51 $26.65 $26.21 1,923
2022-05-04 $26.90 $27.52 $26.90 $27.52 $27.06 652
2022-05-03 $27.01 $27.16 $27.01 $27.09 $26.64 14,447
2022-05-02 $26.82 $26.91 $26.71 $26.91 $26.46 6,085
2022-04-29 $27.40 $27.45 $27.01 $27.01 $26.56 10,295
2022-04-28 $27.28 $27.36 $27.20 $27.32 $26.87 4,828
2022-04-27 $26.92 $27.07 $26.84 $26.93 $26.49 11,978
2022-04-26 $27.33 $27.33 $26.86 $26.86 $26.41 11,654
2022-04-25 $27.40 $27.49 $27.28 $27.49 $27.03 2,217
2022-04-22 $28.09 $28.09 $27.68 $27.68 $27.22 9,799
2022-04-21 $28.71 $28.71 $28.10 $28.10 $27.63 4,462
2022-04-20 $28.50 $28.50 $28.32 $28.39 $27.92 5,119
2022-04-19 $27.98 $28.14 $27.98 $28.14 $27.67 3,015
2022-04-18 $28.36 $28.36 $28.07 $28.09 $27.62 14,725
2022-04-14 $28.57 $28.57 $28.26 $28.30 $27.83 19,244
2022-04-13 $28.23 $28.36 $28.23 $28.36 $27.89 1,102
2022-04-12 $28.07 $28.07 $28.06 $28.07 $27.61 2,104
2022-04-11 $28.56 $28.56 $28.33 $28.33 $27.86 5,337
2022-04-08 $28.48 $28.77 $28.48 $28.64 $28.16 15,890
2022-04-07 $28.72 $28.76 $28.49 $28.67 $28.19 16,125
2022-04-06 $28.73 $28.73 $28.46 $28.58 $28.11 11,492
2022-04-05 $29.03 $29.03 $28.85 $28.97 $28.48 3,820
2022-04-04 $29.26 $29.28 $29.21 $29.27 $28.78 7,595
2022-04-01 $29.09 $29.16 $28.98 $29.15 $28.67 19,122
2022-03-31 $29.18 $29.18 $28.89 $28.89 $28.41 10,241
2022-03-30 $29.63 $29.63 $29.37 $29.38 $28.89 6,539
2022-03-29 $29.44 $29.58 $29.34 $29.53 $29.04 5,488
2022-03-28 $28.84 $28.93 $28.81 $28.93 $28.45 6,813
2022-03-25 $29.00 $29.04 $29.00 $29.00 $28.51 873
2022-03-24 $29.01 $29.01 $28.92 $29.01 $28.53 1,612
2022-03-23 $28.82 $28.84 $28.79 $28.79 $28.31 1,243
2022-03-22 $29.13 $29.24 $29.13 $29.24 $28.75 3,259
2022-03-21 $29.07 $29.07 $28.79 $28.93 $28.45 5,932
2022-03-18 $29.15 $29.18 $29.15 $29.16 $28.67 1,528
2022-03-17 $28.66 $28.93 $28.66 $28.89 $28.41 5,226
2022-03-16 $28.17 $28.61 $28.11 $28.61 $28.14 5,543
2022-03-15 $27.56 $27.69 $27.50 $27.69 $27.23 5,191
2022-03-14 $27.74 $27.74 $27.40 $27.41 $26.95 13,858
2022-03-11 $27.46 $27.52 $27.13 $27.13 $26.68 16,996
2022-03-10 $27.59 $28.29 $27.34 $28.28 $27.81 12,370
2022-03-09 $27.96 $27.98 $27.47 $27.78 $27.32 29,616
2022-03-08 $26.43 $27.15 $25.82 $26.63 $26.19 18,820
2022-03-07 $26.72 $26.72 $26.43 $26.43 $25.99 4,474
2022-03-04 $27.30 $27.31 $27.07 $27.21 $26.75 8,309
2022-03-03 $28.42 $28.42 $27.94 $28.04 $27.57 13,699
2022-03-02 $28.30 $28.57 $28.28 $28.50 $28.02 2,944
2022-03-01 $28.81 $28.81 $28.07 $28.18 $27.71 5,642
2022-02-28 $28.78 $29.07 $28.73 $28.79 $28.31 3,654
2022-02-25 $28.87 $29.29 $28.87 $29.28 $28.80 7,198
2022-02-24 $27.96 $28.68 $27.96 $28.68 $28.20 4,253
2022-02-23 $29.62 $29.62 $28.99 $28.99 $28.51 4,223
2022-02-22 $29.36 $29.39 $29.22 $29.24 $28.75 2,234
2022-02-18 $29.80 $29.80 $29.65 $29.65 $29.16 747
2022-02-17 $29.97 $30.02 $29.83 $29.83 $29.33 1,662
2022-02-16 $29.96 $30.27 $29.96 $30.25 $29.74 4,439
2022-02-15 $29.99 $30.15 $29.99 $30.15 $29.65 6,445
2022-02-14 $29.59 $29.67 $29.49 $29.60 $29.11 23,604
2022-02-11 $30.27 $30.27 $29.80 $29.85 $29.35 2,628
2022-02-10 $30.52 $30.63 $30.31 $30.31 $29.81 6,967
2022-02-09 $30.63 $30.72 $30.63 $30.72 $30.21 2,321
2022-02-08 $30.10 $30.25 $30.10 $30.25 $29.75 1,284
2022-02-07 $30.07 $30.21 $30.07 $30.11 $29.61 3,373
2022-02-04 $29.97 $30.16 $29.95 $30.02 $29.52 5,573
2022-02-03 $30.30 $30.30 $30.03 $30.03 $29.53 7,040
2022-02-02 $30.59 $30.59 $30.43 $30.55 $30.05 8,005
2022-02-01 $30.27 $30.30 $30.10 $30.30 $29.80 11,694
2022-01-31 $29.67 $30.05 $29.65 $30.05 $29.55 3,071
2022-01-28 $29.24 $29.57 $29.16 $29.57 $29.08 12,978
2022-01-27 $29.71 $29.77 $29.42 $29.49 $29.00 6,896
2022-01-26 $29.99 $30.04 $29.61 $29.72 $29.23 8,411
2022-01-25 $29.68 $29.99 $29.46 $29.84 $29.34 7,489
2022-01-24 $29.84 $30.04 $29.35 $30.02 $29.52 5,009
2022-01-21 $30.58 $30.61 $30.33 $30.33 $29.83 4,738
2022-01-20 $30.95 $31.07 $30.70 $30.70 $30.19 4,196
2022-01-19 $31.12 $31.12 $30.83 $30.83 $30.32 38,170
2022-01-18 $30.99 $31.00 $30.86 $30.86 $30.35 11,625
2022-01-14 $31.29 $31.45 $31.18 $31.40 $30.87 24,536
2022-01-13 $31.75 $31.75 $31.35 $31.35 $30.82 6,494
2022-01-12 $31.61 $31.66 $31.57 $31.65 $31.13 92,495
2022-01-11 $31.20 $31.38 $31.10 $31.37 $30.85 11,473
2022-01-10 $30.95 $31.20 $30.80 $31.02 $30.51 39,931
2022-01-07 $31.21 $31.34 $31.16 $31.34 $30.82 60,747
2022-01-06 $31.29 $31.31 $31.20 $31.20 $30.68 17,613
2022-01-05 $31.86 $31.89 $31.47 $31.47 $30.95 11,267
2022-01-04 $31.81 $31.82 $31.57 $31.69 $31.16 18,545
2022-01-03 $31.57 $31.57 $31.57 $31.57 $31.04 280
2021-12-31 $31.50 $31.60 $31.47 $31.47 $30.95 3,333
2021-12-30 $31.74 $31.74 $31.49 $31.49 $30.97 25,029
2021-12-29 $31.56 $31.80 $31.54 $31.59 $31.07 13,648
2021-12-28 $31.54 $31.87 $31.54 $31.58 $31.05 28,898
2021-12-27 $31.29 $31.52 $31.29 $31.48 $30.96 11,392
2021-12-23 $31.22 $31.33 $31.22 $31.31 $30.79 11,114
2021-12-22 $30.97 $31.12 $30.74 $31.12 $30.60 20,217
2021-12-21 $30.63 $30.82 $30.63 $30.81 $30.30 9,691
2021-12-20 $30.29 $30.45 $30.29 $30.45 $29.94 1,925
2021-12-17 $30.63 $30.71 $30.54 $30.54 $30.03 2,719
2021-12-16 $31.49 $31.49 $31.29 $31.39 $30.48 723
2021-12-15 $30.95 $31.36 $30.91 $31.36 $30.45 9,300
2021-12-14 $30.84 $30.92 $30.80 $30.92 $30.02 2,870
2021-12-13 $31.24 $31.24 $31.10 $31.10 $30.20 898
2021-12-10 $31.37 $31.38 $31.37 $31.38 $30.47 267
2021-12-09 $31.48 $31.48 $31.30 $31.33 $30.42 5,661
2021-12-08 $31.59 $31.59 $31.59 $31.59 $30.68 112
2021-12-07 $31.29 $31.46 $31.29 $31.46 $30.55 1,441
2021-12-06 $30.83 $30.86 $30.83 $30.86 $29.96 2,703
2021-12-03 $30.81 $30.81 $30.42 $30.58 $29.69 10,510
2021-12-02 $30.61 $30.66 $30.61 $30.66 $29.77 9,339
2021-12-01 $30.85 $30.98 $30.36 $30.36 $29.48 3,491
2021-11-30 $30.50 $30.50 $30.27 $30.39 $29.51 2,392
2021-11-29 $31.67 $31.67 $30.70 $30.70 $29.81 242
2021-11-26 $30.82 $30.82 $30.51 $30.51 $29.63 7,050
2021-11-24 $31.21 $31.31 $31.18 $31.31 $30.40 3,978
2021-11-23 $31.39 $31.53 $31.38 $31.53 $30.61 1,091
2021-11-22 $31.71 $31.71 $31.59 $31.59 $30.68 651
2021-11-19 $31.95 $31.95 $31.83 $31.83 $30.91 2,181
2021-11-18 $32.08 $32.13 $32.08 $32.13 $31.20 478
2021-11-17 $32.07 $32.07 $32.00 $32.04 $31.12 4,105
2021-11-16 $32.20 $32.20 $32.12 $32.12 $31.19 751
2021-11-15 $32.34 $32.34 $32.22 $32.22 $31.28 329
2021-11-12 $32.31 $32.31 $32.25 $32.30 $31.37 4,122
2021-11-11 $32.21 $32.21 $32.12 $32.14 $31.21 794
2021-11-10 $32.32 $32.35 $32.04 $32.04 $31.11 4,958
2021-11-09 $32.43 $32.43 $32.42 $32.42 $31.49 593
2021-11-08 $32.43 $32.52 $32.43 $32.44 $31.50 1,975
2021-11-05 $32.41 $32.41 $32.30 $32.41 $31.48 4,688
2021-11-04 $32.45 $32.47 $32.38 $32.47 $31.53 1,470
2021-11-03 $32.14 $32.49 $32.14 $32.49 $31.55 661
2021-11-02 $32.18 $32.22 $32.15 $32.15 $31.22 1,095
2021-11-01 $32.12 $32.17 $32.12 $32.17 $31.24 1,192
2021-10-29 $31.73 $31.87 $31.73 $31.87 $30.94 1,634
2021-10-28 $31.97 $32.02 $31.86 $32.02 $31.09 1,377
2021-10-27 $31.83 $31.83 $31.71 $31.71 $30.79 629
2021-10-26 $31.87 $31.87 $31.74 $31.74 $30.83 558
2021-10-25 $31.62 $31.69 $31.62 $31.63 $30.71 742
2021-10-22 $31.75 $31.76 $31.68 $31.69 $30.77 2,407
2021-10-21 $31.48 $31.52 $31.48 $31.50 $30.59 2,167
2021-10-20 $31.48 $31.63 $31.48 $31.60 $30.68 1,070
2021-10-19 $31.54 $31.54 $31.54 $31.54 $30.63 355
2021-10-18 $31.35 $31.37 $31.32 $31.35 $30.44 2,781
2021-10-15 $31.45 $31.49 $31.45 $31.48 $30.57 1,901
2021-10-14 $31.18 $31.20 $31.15 $31.20 $30.29 2,189
2021-10-13 $30.88 $30.90 $30.88 $30.90 $30.00 196
2021-10-12 $30.63 $30.67 $30.63 $30.63 $29.75 1,617
2021-10-11 $30.84 $30.84 $30.62 $30.62 $29.73 201
2021-10-08 $30.72 $30.72 $30.72 $30.72 $29.83 940
2021-10-07 $30.88 $30.88 $30.78 $30.78 $29.89 1,756
2021-10-06 $30.36 $30.51 $30.32 $30.51 $29.63 1,141
2021-10-05 $30.62 $30.79 $30.62 $30.74 $29.85 1,423
2021-10-04 $30.46 $30.56 $30.46 $30.56 $29.68 1,737
2021-10-01 $30.61 $30.82 $30.61 $30.82 $29.93 4,781
2021-09-30 $30.84 $30.89 $30.73 $30.79 $29.90 3,540
2021-09-29 $30.88 $30.88 $30.88 $30.88 $29.99 449
2021-09-28 $31.04 $31.04 $30.94 $30.98 $30.08 1,332
2021-09-27 $31.77 $31.77 $31.70 $31.70 $30.78 2,436
2021-09-24 $31.81 $31.81 $31.81 $31.81 $30.89 183
2021-09-23 $32.10 $32.15 $32.10 $32.15 $31.22 846
2021-09-22 $31.63 $31.87 $31.44 $31.74 $30.82 11,915
2021-09-21 $31.65 $31.66 $31.56 $31.57 $30.66 6,549
2021-09-20 $31.28 $31.33 $31.14 $31.29 $30.38 5,408
2021-09-17 $32.02 $32.07 $31.86 $31.86 $30.94 33,265
2021-09-16 $32.26 $32.33 $32.19 $32.33 $31.39 528
2021-09-15 $32.30 $32.30 $32.30 $32.30 $31.36 121
2021-09-14 $32.32 $32.32 $32.25 $32.25 $31.32 328
2021-09-13 $32.39 $32.41 $32.29 $32.33 $31.39 5,699
2021-09-10 $32.39 $32.39 $32.02 $32.02 $31.09 4,456
2021-09-09 $32.13 $32.13 $32.03 $32.10 $31.17 2,347
2021-09-08 $32.24 $32.24 $32.09 $32.16 $31.23 3,617
2021-09-07 $32.34 $32.39 $32.34 $32.39 $31.45 430
2021-09-03 $32.24 $32.41 $32.24 $32.41 $31.47 3,110
2021-09-02 $35.44 $35.44 $32.26 $32.26 $31.33 741
2021-09-01 $32.11 $32.17 $32.11 $32.17 $31.23 303
2021-08-31 $31.83 $31.83 $31.83 $31.83 $30.91 390
2021-08-30 $31.73 $31.84 $31.73 $31.80 $30.88 3,225
2021-08-27 $31.65 $31.75 $31.63 $31.75 $30.83 11,069
2021-08-26 $31.64 $31.67 $31.60 $31.67 $30.76 3,905
2021-08-25 $31.75 $31.88 $31.66 $31.86 $30.93 4,786
2021-08-24 $31.70 $31.81 $31.70 $31.75 $30.83 4,394
2021-08-23 $31.71 $31.75 $31.70 $31.70 $30.78 1,167
2021-08-20 $31.27 $31.39 $31.26 $31.39 $30.48 1,301
2021-08-19 $31.26 $31.28 $31.24 $31.24 $30.33 1,332
2021-08-18 $31.69 $31.84 $31.50 $31.50 $30.59 12,316
2021-08-17 $31.53 $31.58 $31.53 $31.57 $30.66 1,278
2021-08-16 $31.79 $32.00 $31.79 $31.84 $30.91 4,733
2021-08-13 $31.94 $32.05 $31.94 $32.05 $31.12 1,853
2021-08-12 $31.81 $31.81 $31.81 $31.81 $30.89 212
2021-08-11 $31.86 $31.86 $31.84 $31.84 $30.91 257
2021-08-10 $31.58 $31.63 $31.58 $31.60 $30.69 1,598
2021-08-09 $31.56 $31.58 $31.56 $31.58 $30.67 2,812
2021-08-06 $31.55 $31.55 $31.54 $31.54 $30.62 1,227
2021-08-05 $31.63 $31.73 $31.62 $31.73 $30.81 6,117
2021-08-04 $31.46 $31.48 $31.42 $31.42 $30.51 2,006
2021-08-03 $31.36 $31.46 $31.36 $31.46 $30.55 262
2021-08-02 $31.34 $31.34 $31.24 $31.24 $30.33 965
2021-07-30 $31.12 $31.13 $31.11 $31.13 $30.23 1,215
2021-07-29 $31.28 $31.28 $31.28 $31.28 $30.37 183
2021-07-28 $31.06 $31.06 $31.06 $31.06 $30.16 140
2021-07-27 $30.86 $30.91 $30.75 $30.91 $30.02 4,728
2021-07-26 $31.03 $31.07 $31.03 $31.07 $30.17 257
2021-07-23 $31.12 $31.23 $31.11 $31.11 $30.21 6,309
2021-07-22 $30.85 $30.85 $30.85 $30.85 $29.96 4
2021-07-21 $30.71 $30.85 $30.71 $30.85 $29.96 905
2021-07-20 $30.15 $30.56 $30.15 $30.45 $29.57 4,183
2021-07-19 $30.32 $30.32 $30.15 $30.25 $29.37 3,115
2021-07-16 $30.80 $30.86 $30.71 $30.71 $29.82 4,172
2021-07-15 $30.91 $30.91 $30.91 $30.91 $30.02 31
2021-07-14 $31.30 $31.30 $31.23 $31.23 $30.32 267
2021-07-13 $31.24 $31.24 $31.14 $31.17 $30.27 2,899
2021-07-12 $31.17 $31.28 $31.17 $31.28 $30.38 414
2021-07-09 $31.01 $31.12 $31.01 $31.12 $30.21 487
2021-07-08 $30.65 $30.72 $30.50 $30.70 $29.81 13,828
2021-07-07 $31.06 $31.12 $31.06 $31.06 $30.16 4,996
2021-07-06 $31.03 $31.03 $30.89 $30.89 $29.99 912
2021-07-02 $30.97 $31.05 $30.94 $31.05 $30.15 1,847
2021-07-01 $30.85 $30.88 $30.79 $30.88 $29.98 1,921
2021-06-30 $30.79 $30.82 $30.68 $30.75 $29.86 1,328
2021-06-29 $31.04 $31.04 $31.04 $31.04 $30.14 62
2021-06-28 $31.07 $31.07 $30.99 $31.00 $30.10 3,650
2021-06-25 $31.16 $31.16 $31.12 $31.12 $30.22 1,289
2021-06-24 $31.53 $31.54 $31.53 $31.54 $30.18 493
2021-06-23 $31.48 $31.48 $31.28 $31.30 $29.95 4,387
2021-06-22 $31.44 $31.56 $31.44 $31.56 $30.20 3,451
2021-06-21 $31.36 $31.46 $31.36 $31.46 $30.11 1,181
2021-06-18 $31.26 $31.26 $31.04 $31.04 $29.70 735
2021-06-17 $31.72 $31.73 $31.67 $31.70 $30.33 1,603
2021-06-16 $32.15 $32.15 $31.91 $31.91 $30.53 1,706
2021-06-15 $32.05 $32.15 $32.05 $32.15 $30.76 1,629
2021-06-14 $31.95 $31.99 $31.90 $31.99 $30.61 2,543
2021-06-11 $31.92 $31.92 $31.92 $31.92 $30.55 94
2021-06-10 $31.88 $31.92 $31.88 $31.92 $30.54 585
2021-06-09 $31.91 $31.91 $31.85 $31.85 $30.47 934
2021-06-08 $31.94 $31.94 $31.94 $31.94 $30.57 268
2021-06-07 $31.92 $32.02 $31.87 $32.02 $30.64 4,380
2021-06-04 $31.81 $31.81 $31.69 $31.81 $30.44 5,754
2021-06-03 $31.57 $31.57 $31.52 $31.54 $30.18 1,207
2021-06-02 $31.72 $31.78 $31.68 $31.74 $30.37 1,999
2021-06-01 $31.75 $31.75 $31.59 $31.59 $30.23 2,660
2021-05-28 $31.62 $31.69 $31.62 $31.63 $30.27 3,770
2021-05-27 $31.55 $31.55 $31.48 $31.48 $30.12 227
2021-05-26 $31.53 $31.59 $31.52 $31.52 $30.16 1,117
2021-05-25 $31.63 $31.63 $31.54 $31.54 $30.19 564
2021-05-24 $31.56 $31.59 $31.56 $31.59 $30.22 451
2021-05-21 $31.34 $31.38 $31.33 $31.38 $30.03 677
2021-05-20 $31.28 $31.34 $31.27 $31.34 $29.99 834
2021-05-19 $30.78 $30.86 $30.66 $30.86 $29.53 2,083
2021-05-18 $31.30 $31.30 $31.16 $31.16 $29.82 289
2021-05-17 $31.03 $31.03 $30.95 $31.03 $29.69 475
2021-05-14 $30.94 $31.17 $30.94 $31.17 $29.83 1,451
2021-05-13 $30.29 $30.62 $30.29 $30.62 $29.30 329
2021-05-12 $30.51 $30.51 $30.30 $30.30 $29.00 239
2021-05-11 $30.77 $30.89 $30.77 $30.84 $29.51 479
2021-05-10 $31.57 $31.57 $31.30 $31.30 $29.95 573
2021-05-07 $31.19 $31.42 $31.19 $31.42 $30.07 178
2021-05-06 $30.95 $31.05 $30.95 $31.05 $29.71 728
2021-05-05 $30.81 $30.89 $30.81 $30.84 $29.51 500
2021-05-04 $30.32 $30.48 $30.32 $30.48 $29.17 1,939
2021-05-03 $30.82 $30.92 $30.82 $30.88 $29.55 1,174
2021-04-30 $30.73 $30.73 $30.48 $30.48 $29.17 1,967
2021-04-29 $31.00 $31.00 $30.83 $30.96 $29.63 1,743
2021-04-28 $30.93 $31.00 $30.93 $30.99 $29.65 676
2021-04-27 $30.89 $30.92 $30.89 $30.90 $29.57 1,141
2021-04-26 $31.05 $31.06 $31.03 $31.03 $29.69 3,060
2021-04-23 $30.91 $31.06 $30.91 $31.06 $29.72 1,372
2021-04-22 $30.84 $30.84 $30.71 $30.71 $29.38 231
2021-04-21 $30.54 $30.88 $30.54 $30.85 $29.52 5,188
2021-04-20 $30.62 $30.62 $30.53 $30.53 $29.21 1,793
2021-04-19 $30.98 $30.98 $30.98 $30.98 $29.65 137
2021-04-16 $31.01 $31.12 $30.98 $31.12 $29.78 4,947
2021-04-15 $30.86 $30.91 $30.82 $30.91 $29.58 10,633
2021-04-14 $30.56 $30.64 $30.55 $30.64 $29.32 2,064
2021-04-13 $30.55 $30.55 $30.55 $30.55 $29.23 199
2021-04-12 $30.43 $30.47 $30.36 $30.47 $29.16 5,823
2021-04-09 $30.65 $30.65 $30.63 $30.63 $29.31 257
2021-04-08 $30.51 $30.61 $30.50 $30.61 $29.29 2,142
2021-04-07 $30.28 $30.37 $30.28 $30.37 $29.06 716
2021-04-06 $30.25 $30.25 $30.25 $30.25 $28.95 448
2021-04-05 $30.54 $30.64 $30.54 $30.64 $29.32 591
2021-04-01 $30.05 $30.16 $30.00 $30.16 $28.86 2,759
2021-03-31 $29.86 $29.90 $29.82 $29.82 $28.54 1,946
2021-03-30 $29.90 $29.90 $29.85 $29.85 $28.56 363
2021-03-29 $29.90 $30.07 $29.90 $30.07 $28.77 2,897
2021-03-26 $29.79 $30.00 $29.79 $30.00 $28.70 1,373
2021-03-25 $29.61 $29.61 $29.61 $29.61 $28.34 1,958
2021-03-24 $29.39 $29.47 $29.39 $29.40 $28.14 1,958
2021-03-23 $29.70 $29.73 $29.44 $29.48 $28.21 47,358
2021-03-22 $30.02 $30.13 $30.02 $30.07 $28.77 3,747
2021-03-19 $29.94 $29.99 $29.94 $29.99 $28.69 133
2021-03-18 $30.09 $30.22 $29.88 $29.88 $28.60 2,371
2021-03-17 $30.12 $30.12 $30.12 $30.12 $28.83 525
2021-03-16 $30.03 $30.03 $29.99 $29.99 $28.69 410
2021-03-15 $29.85 $29.98 $29.84 $29.98 $28.69 1,035
2021-03-12 $29.81 $29.87 $29.81 $29.87 $28.58 240
2021-03-11 $29.83 $29.88 $29.75 $29.84 $28.55 1,200
2021-03-10 $29.76 $29.76 $29.74 $29.74 $28.46 372
2021-03-09 $29.60 $29.60 $29.58 $29.59 $28.32 978
2021-03-08 $29.33 $29.35 $29.19 $29.19 $27.93 1,332
2021-03-05 $29.29 $29.29 $29.29 $29.29 $28.03 1,165
2021-03-04 $29.08 $29.10 $29.08 $29.10 $27.84 331
2021-03-03 $29.58 $29.63 $29.42 $29.42 $28.15 2,333
2021-03-02 $29.60 $29.64 $29.57 $29.64 $28.36 1,277
2021-03-01 $29.62 $29.62 $29.62 $29.62 $28.34 21
2021-02-26 $29.50 $29.50 $29.14 $29.18 $27.92 4,513
2021-02-25 $30.09 $30.09 $29.57 $29.57 $28.30 2,139
2021-02-24 $29.82 $30.08 $29.82 $30.06 $28.77 3,161
2021-02-23 $29.91 $30.10 $29.83 $30.04 $28.75 3,614
2021-02-22 $30.08 $30.09 $29.95 $29.95 $28.66 2,497
2021-02-19 $30.10 $30.21 $30.07 $30.13 $28.83 2,529
2021-02-18 $29.98 $30.07 $29.98 $30.05 $28.76 3,193
2021-02-17 $30.20 $30.20 $30.12 $30.19 $28.89 2,707
2021-02-16 $30.40 $30.40 $30.28 $30.37 $29.06 2,216
2021-02-12 $30.16 $30.26 $30.16 $30.26 $28.96 917
2021-02-11 $29.96 $30.00 $29.91 $29.97 $28.68 1,644
2021-02-10 $29.72 $29.80 $29.72 $29.78 $28.50 1,491
2021-02-09 $29.84 $29.84 $29.76 $29.83 $28.54 2,533
2021-02-08 $29.77 $29.77 $29.69 $29.69 $28.41 3,339
2021-02-05 $29.52 $29.64 $29.52 $29.64 $28.36 3,827
2021-02-04 $29.43 $29.47 $29.42 $29.43 $28.16 3,623
2021-02-03 $29.39 $29.48 $29.38 $29.43 $28.16 2,005
2021-02-02 $29.41 $29.41 $29.41 $29.41 $28.14 92
2021-02-01 $28.95 $29.06 $28.95 $29.03 $27.78 1,763
2021-01-29 $28.82 $28.82 $28.78 $28.78 $27.54 1,774
2021-01-28 $29.29 $29.46 $29.24 $29.34 $28.08 24,314
2021-01-27 $29.34 $29.34 $29.05 $29.09 $27.83 793
2021-01-26 $29.93 $29.93 $29.71 $29.71 $28.43 114,728
2021-01-25 $29.79 $29.86 $29.57 $29.86 $28.57 2,786
2021-01-22 $29.78 $29.89 $29.78 $29.89 $28.60 2,201
2021-01-21 $29.93 $29.99 $29.82 $29.99 $28.70 1,916
2021-01-20 $29.82 $29.91 $29.80 $29.91 $28.62 6,005
2021-01-19 $29.67 $29.72 $29.67 $29.71 $28.43 1,613
2021-01-15 $29.58 $29.58 $29.58 $29.58 $28.31 256
2021-01-14 $29.94 $30.00 $29.91 $30.00 $28.70 772
2021-01-13 $29.84 $29.84 $29.79 $29.79 $28.50 3,933
2021-01-12 $29.65 $29.80 $29.65 $29.80 $28.51 296
2021-01-11 $29.75 $29.76 $29.68 $29.68 $28.40 1,035
2021-01-08 $29.83 $30.02 $29.83 $30.02 $28.72 2,750
2021-01-07 $29.78 $29.79 $29.69 $29.76 $28.48 2,353
2021-01-06 $29.73 $29.90 $29.71 $29.77 $28.49 2,606
2021-01-05 $29.26 $29.41 $29.26 $29.37 $28.11 779
2021-01-04 $29.49 $29.49 $29.15 $29.15 $27.89 1,523
2020-12-31 $29.20 $29.20 $28.99 $29.04 $27.79 1,365
2020-12-30 $29.33 $29.39 $29.22 $29.22 $27.96 4,705
2020-12-29 $29.26 $29.26 $29.15 $29.19 $27.93 1,579
2020-12-28 $29.00 $29.00 $28.90 $28.90 $27.66 2,460
2020-12-24 $28.65 $28.67 $28.65 $28.67 $27.43 207
2020-12-23 $28.65 $28.65 $28.62 $28.65 $27.42 4,256
2020-12-22 $28.37 $28.39 $28.36 $28.37 $27.15 1,015
2020-12-21 $28.16 $28.47 $28.16 $28.44 $27.21 3,139
2020-12-18 $29.03 $29.03 $28.71 $28.79 $27.55 4,757
2020-12-17 $29.13 $29.20 $29.13 $29.16 $27.68 2,393
2020-12-16 $28.90 $28.97 $28.88 $28.94 $27.47 10,262
2020-12-15 $28.56 $28.81 $28.56 $28.81 $27.35 8,106
2020-12-14 $28.60 $28.60 $28.50 $28.50 $27.05 2,262
2020-12-11 $28.33 $28.41 $28.33 $28.41 $26.96 1,241
2020-12-10 $28.50 $28.59 $28.50 $28.59 $27.13 1,346
2020-12-09 $28.70 $28.70 $28.43 $28.61 $27.16 7,885
2020-12-08 $28.50 $28.52 $28.44 $28.49 $27.04 2,037
2020-12-07 $28.50 $28.52 $28.40 $28.41 $26.97 10,994
2020-12-04 $28.50 $28.59 $28.50 $28.56 $27.11 5,630
2020-12-03 $28.47 $28.50 $28.42 $28.42 $26.98 3,266
2020-12-02 $28.39 $28.44 $28.39 $28.42 $26.97 2,811
2020-12-01 $28.38 $28.48 $28.34 $28.46 $27.02 3,577
2020-11-30 $28.04 $28.04 $27.91 $27.91 $26.49 33,318
2020-11-27 $28.36 $28.36 $28.35 $28.35 $26.91 232
2020-11-25 $28.06 $28.16 $28.06 $28.16 $26.73 3,312
2020-11-24 $28.07 $28.15 $28.07 $28.15 $26.72 6,446
2020-11-23 $27.84 $27.90 $27.81 $27.81 $26.40 31,702
2020-11-20 $27.76 $27.82 $27.76 $27.82 $26.41 665
2020-11-19 $27.63 $27.77 $27.61 $27.77 $26.36 1,264
2020-11-18 $27.87 $27.87 $27.63 $27.63 $26.23 1,644
2020-11-17 $27.86 $27.86 $27.66 $27.77 $26.36 3,137
2020-11-16 $27.78 $27.78 $27.70 $27.75 $26.34 1,920
2020-11-13 $27.40 $27.55 $27.40 $27.50 $26.10 2,126
2020-11-12 $27.35 $27.39 $27.15 $27.16 $25.78 4,469
2020-11-11 $27.56 $27.58 $27.54 $27.55 $26.15 1,042
2020-11-10 $27.38 $27.38 $27.38 $27.38 $25.98 2,540
2020-11-09 $27.73 $27.73 $27.10 $27.10 $25.72 2,540
2020-11-06 $26.48 $26.55 $26.43 $26.43 $25.09 8,012
2020-11-05 $26.30 $26.34 $26.30 $26.34 $25.00 528
2020-11-04 $25.83 $25.89 $25.70 $25.70 $24.40 1,821
2020-11-03 $25.32 $25.46 $25.32 $25.45 $24.16 1,941
2020-11-02 $24.68 $24.75 $24.65 $24.75 $23.49 5,122
2020-10-30 $24.35 $24.39 $24.34 $24.39 $23.15 4,958
2020-10-29 $24.50 $24.52 $24.39 $24.52 $23.27 7,070
2020-10-28 $24.58 $24.58 $24.50 $24.50 $23.26 3,170
2020-10-27 $25.34 $25.34 $25.13 $25.14 $23.86 2,827
2020-10-26 $25.31 $25.33 $25.31 $25.33 $24.05 198
2020-10-23 $25.76 $25.87 $25.74 $25.87 $24.55 575
2020-10-22 $25.70 $25.71 $25.67 $25.71 $24.41 578
2020-10-21 $25.92 $25.92 $25.78 $25.78 $24.47 2,033
2020-10-20 $25.91 $25.91 $25.89 $25.89 $24.58 157
2020-10-19 $25.99 $25.99 $25.75 $25.75 $24.44 1,837
2020-10-16 $25.89 $25.93 $25.88 $25.88 $24.56 1,931
2020-10-15 $25.77 $25.77 $25.77 $25.77 $24.46 92
2020-10-14 $26.27 $26.27 $26.17 $26.17 $24.84 480
2020-10-13 $26.21 $26.24 $26.16 $26.20 $24.87 4,132
2020-10-12 $26.39 $26.61 $26.39 $26.42 $25.08 22,858
2020-10-09 $26.27 $26.27 $26.27 $26.27 $24.93 121
2020-10-08 $26.00 $26.01 $26.00 $26.01 $24.69 267
2020-10-07 $25.90 $25.92 $25.86 $25.92 $24.60 1,467
2020-10-06 $25.95 $25.95 $25.69 $25.69 $24.38 1,458
2020-10-05 $25.94 $25.94 $25.91 $25.94 $24.62 634
2020-10-02 $25.37 $25.59 $25.37 $25.59 $24.29 354
2020-10-01 $25.70 $25.70 $25.69 $25.69 $24.39 111
2020-09-30 $25.51 $25.75 $25.51 $25.58 $24.28 4,427
2020-09-29 $25.64 $25.68 $25.61 $25.61 $24.31 1,816
2020-09-28 $25.59 $25.62 $25.59 $25.62 $24.31 1,059
2020-09-25 $25.00 $25.26 $24.86 $25.26 $23.98 5,546
2020-09-24 $25.13 $25.49 $25.06 $25.20 $23.92 1,028
2020-09-23 $25.18 $25.18 $25.18 $25.18 $23.90 11
2020-09-22 $25.29 $25.40 $25.27 $25.39 $24.10 1,958
2020-09-21 $25.37 $25.37 $25.01 $25.37 $24.08 4,018
2020-09-18 $26.12 $26.12 $26.00 $26.06 $24.74 1,402
2020-09-17 $26.09 $26.20 $26.00 $26.20 $24.87 2,397
2020-09-16 $26.20 $26.31 $26.14 $26.14 $24.81 17,343
2020-09-15 $26.14 $26.14 $26.14 $26.14 $24.82 2
2020-09-14 $26.04 $26.04 $25.97 $26.00 $24.68 5,675
2020-09-11 $25.92 $25.92 $25.92 $25.92 $24.60 2
2020-09-10 $26.01 $26.01 $25.69 $25.69 $24.38 4,027
2020-09-09 $25.95 $25.99 $25.93 $25.93 $24.61 1,645
2020-09-08 $25.46 $25.62 $25.44 $25.44 $24.15 937
2020-09-04 $25.45 $25.75 $25.45 $25.75 $24.44 1,069
2020-09-03 $25.65 $26.01 $25.62 $25.62 $24.32 19,908
2020-09-02 $26.17 $26.30 $26.09 $26.30 $24.96 981
2020-09-01 $25.89 $25.89 $25.89 $25.89 $24.58 99
2020-08-31 $26.07 $26.08 $25.90 $25.90 $24.58 6,268
2020-08-28 $26.08 $26.08 $26.08 $26.08 $24.76 629
2020-08-27 $25.99 $25.99 $25.92 $25.92 $24.60 715
2020-08-26 $26.02 $26.22 $26.02 $26.18 $24.85 3,101
2020-08-25 $26.02 $26.02 $26.02 $26.02 $24.69 66
2020-08-24 $25.94 $25.96 $25.94 $25.96 $24.64 522
2020-08-21 $25.48 $25.65 $25.48 $25.65 $24.35 224
2020-08-20 $25.65 $25.82 $25.65 $25.81 $24.50 14,088
2020-08-19 $25.85 $25.85 $25.85 $25.85 $24.54 9
2020-08-18 $25.93 $25.96 $25.90 $25.96 $24.64 538
2020-08-17 $25.96 $25.97 $25.94 $25.97 $24.65 2,510
2020-08-14 $25.75 $25.76 $25.75 $25.75 $24.44 1,766
2020-08-13 $25.89 $25.89 $25.89 $25.89 $24.57 170
2020-08-12 $26.05 $26.05 $26.05 $26.05 $24.73 231
2020-08-11 $25.51 $25.51 $25.51 $25.51 $24.22 180
2020-08-10 $25.40 $25.44 $25.37 $25.44 $24.15 969
2020-08-07 $25.27 $25.36 $25.27 $25.36 $24.07 209
2020-08-06 $25.42 $25.45 $25.42 $25.42 $24.13 3,298
2020-08-05 $25.42 $25.45 $25.42 $25.43 $24.14 1,538
2020-08-04 $25.06 $25.37 $25.06 $25.37 $24.08 2,993
2020-08-03 $25.18 $25.18 $25.16 $25.16 $23.88 1,192
2020-07-31 $25.00 $25.00 $24.68 $24.72 $23.46 2,195
2020-07-30 $25.17 $25.30 $25.17 $25.30 $24.01 1,316
2020-07-29 $25.55 $25.66 $25.55 $25.66 $24.36 425
2020-07-28 $25.49 $25.53 $25.45 $25.45 $24.16 1,448
2020-07-27 $25.55 $25.58 $25.53 $25.58 $24.28 1,630
2020-07-24 $25.23 $25.29 $25.13 $25.20 $23.92 5,155
2020-07-23 $25.51 $25.51 $25.33 $25.35 $24.06 1,227
2020-07-22 $25.66 $25.73 $25.52 $25.61 $24.31 15,334
2020-07-21 $25.53 $25.60 $25.51 $25.51 $24.21 752
2020-07-20 $25.28 $25.39 $25.25 $25.39 $24.10 842
2020-07-17 $25.14 $25.22 $25.14 $25.21 $23.93 1,677
2020-07-16 $25.17 $25.19 $25.14 $25.14 $23.86 3,273
2020-07-15 $25.41 $25.46 $25.29 $25.29 $24.00 1,500
2020-07-14 $24.65 $25.00 $24.65 $25.00 $23.73 5,264
2020-07-13 $24.96 $25.10 $24.66 $24.66 $23.40 3,263
2020-07-10 $24.76 $24.84 $24.76 $24.84 $23.58 374
2020-07-09 $24.77 $24.77 $24.54 $24.57 $23.32 1,894
2020-07-08 $24.68 $24.82 $24.68 $24.82 $23.56 598
2020-07-07 $24.72 $24.72 $24.57 $24.57 $23.32 562
2020-07-06 $24.89 $24.95 $24.86 $24.95 $23.68 3,485
2020-07-02 $24.79 $24.79 $24.63 $24.63 $23.38 2,100
2020-07-01 $24.17 $24.50 $24.17 $24.34 $23.11 8,716
2020-06-30 $24.31 $24.31 $24.31 $24.31 $23.07 118
2020-06-29 $24.14 $24.23 $24.11 $24.22 $22.99 6,575
2020-06-26 $24.07 $24.13 $24.04 $24.09 $22.86 3,005
2020-06-25 $24.55 $24.63 $24.55 $24.63 $23.13 1,181
2020-06-24 $24.23 $24.40 $24.23 $24.29 $22.81 783
2020-06-23 $24.94 $25.07 $24.91 $24.91 $23.39 9,090
2020-06-22 $24.77 $24.83 $24.77 $24.83 $23.32 105
2020-06-19 $24.83 $24.83 $24.51 $24.51 $23.02 930
2020-06-18 $24.61 $24.61 $24.61 $24.61 $23.11 189
2020-06-17 $24.68 $24.79 $24.68 $24.71 $23.20 299
2020-06-16 $24.82 $24.82 $24.39 $24.63 $23.13 1,289
2020-06-15 $24.08 $24.38 $24.08 $24.32 $22.84 1,494
2020-06-12 $24.49 $24.49 $23.97 $24.21 $22.74 716
2020-06-11 $24.55 $24.56 $23.80 $23.80 $22.35 2,521
2020-06-10 $25.14 $25.14 $25.11 $25.11 $23.58 211
2020-06-09 $25.14 $25.14 $25.13 $25.13 $23.60 494
2020-06-08 $25.14 $25.41 $25.14 $25.41 $23.86 1,210
2020-06-05 $25.16 $25.16 $25.16 $25.16 $23.62 81
2020-06-04 $24.59 $24.77 $24.59 $24.75 $23.24 2,937
2020-06-03 $24.89 $24.89 $24.89 $24.89 $23.38 14
2020-06-02 $24.31 $24.34 $24.20 $24.34 $22.86 5,586
2020-06-01 $23.92 $24.04 $23.92 $24.04 $22.58 903
2020-05-29 $23.63 $23.63 $23.39 $23.62 $22.18 2,019
2020-05-28 $23.70 $23.70 $23.70 $23.70 $22.25 305
2020-05-27 $23.36 $23.43 $23.36 $23.43 $22.00 344
2020-05-26 $23.27 $23.27 $23.15 $23.15 $21.74 691
2020-05-22 $22.48 $22.51 $22.43 $22.51 $21.14 5,748
2020-05-21 $22.72 $22.72 $22.57 $22.57 $21.19 2,361
2020-05-20 $22.76 $22.80 $22.76 $22.80 $21.41 556
2020-05-19 $22.53 $22.56 $22.29 $22.29 $20.93 10,303
2020-05-18 $22.36 $22.68 $22.34 $22.68 $21.29 487
2020-05-15 $21.85 $21.87 $21.81 $21.81 $20.48 696
2020-05-14 $21.50 $21.81 $21.48 $21.81 $20.48 4,294
2020-05-13 $22.17 $22.17 $21.91 $21.99 $20.65 14,848
2020-05-12 $22.42 $22.48 $22.15 $22.17 $20.82 5,217
2020-05-11 $22.37 $22.44 $22.36 $22.44 $21.07 1,771
2020-05-08 $22.43 $22.43 $22.42 $22.42 $21.05 847
2020-05-07 $22.14 $22.15 $22.12 $22.12 $20.77 3,808
2020-05-06 $21.92 $21.92 $21.76 $21.76 $20.43 3,040
2020-05-05 $22.06 $22.08 $21.95 $21.95 $20.61 3,495
2020-05-04 $21.75 $21.88 $21.72 $21.88 $20.54 2,608
2020-05-01 $22.36 $22.36 $22.36 $22.36 $21.00 47
2020-04-30 $22.21 $22.36 $22.21 $22.36 $21.00 1,330
2020-04-29 $22.70 $22.87 $22.70 $22.84 $21.45 1,813
2020-04-28 $22.44 $22.44 $22.27 $22.27 $20.91 333
2020-04-27 $22.04 $22.12 $22.04 $22.12 $20.77 1,145
2020-04-24 $21.71 $21.83 $21.65 $21.83 $20.50 2,854
2020-04-23 $21.64 $21.64 $21.64 $21.64 $20.32 356
2020-04-22 $21.69 $21.74 $21.69 $21.74 $20.41 2,814
2020-04-21 $21.50 $21.50 $21.30 $21.36 $20.06 4,705
2020-04-20 $21.87 $22.01 $21.79 $21.79 $20.46 1,274
2020-04-17 $22.03 $22.14 $22.01 $22.14 $20.79 1,579
2020-04-16 $21.51 $21.56 $21.51 $21.56 $20.25 1,321
2020-04-15 $21.54 $21.67 $21.53 $21.53 $20.21 4,558
2020-04-14 $22.18 $22.25 $22.15 $22.24 $20.88 17,806
2020-04-13 $21.90 $21.90 $21.66 $21.75 $20.43 23,811
2020-04-09 $21.97 $22.03 $21.89 $21.99 $20.64 18,527
2020-04-08 $21.20 $21.55 $21.20 $21.54 $20.23 3,840
2020-04-07 $21.91 $21.91 $21.34 $21.34 $20.04 1,253
2020-04-06 $20.85 $21.21 $20.84 $21.21 $19.92 6,615
2020-04-03 $20.26 $20.32 $20.21 $20.21 $18.97 1,870
2020-04-02 $20.56 $20.56 $20.56 $20.56 $19.31 10,139
2020-04-01 $20.72 $20.72 $20.27 $20.28 $19.04 12,908
2020-03-31 $21.15 $21.33 $21.00 $21.13 $19.84 6,882
2020-03-30 $20.99 $21.33 $20.99 $21.33 $20.03 575
2020-03-27 $20.84 $20.84 $20.72 $20.83 $19.56 1,307
2020-03-26 $21.33 $21.44 $21.27 $21.44 $20.13 4,218
2020-03-25 $20.12 $20.50 $20.12 $20.50 $19.25 350
2020-03-24 $19.55 $19.86 $19.55 $19.86 $18.65 2,013
2020-03-23 $18.50 $18.53 $18.40 $18.40 $17.28 2,078
2020-03-20 $18.76 $19.13 $18.54 $18.54 $17.41 24,649
2020-03-19 $18.96 $19.23 $18.96 $19.23 $18.05 4,263
2020-03-18 $18.60 $18.88 $18.19 $18.43 $17.30 5,175
2020-03-17 $19.48 $19.48 $19.48 $19.48 $18.29 0
2020-03-16 $18.63 $18.63 $18.47 $18.60 $17.47 1,160
2020-03-13 $20.06 $20.78 $20.06 $20.77 $19.51 2,541
2020-03-12 $19.95 $19.97 $19.73 $19.73 $18.53 3,837
2020-03-11 $22.53 $22.53 $22.05 $22.05 $20.71 1,102
2020-03-10 $22.59 $23.21 $22.58 $23.21 $21.79 3,809
2020-03-09 $22.93 $23.07 $22.49 $22.49 $21.12 2,610
2020-03-06 $24.21 $24.24 $24.04 $24.24 $22.76 1,036
2020-03-05 $24.68 $24.68 $24.49 $24.53 $23.03 1,218
2020-03-04 $25.18 $25.18 $25.18 $25.18 $23.65 0
2020-03-03 $24.64 $24.76 $24.45 $24.45 $22.96 1,690
2020-03-02 $24.43 $24.60 $24.20 $24.60 $23.10 3,419
2020-02-28 $23.88 $24.09 $23.82 $24.09 $22.62 4,229
2020-02-27 $24.72 $24.99 $24.44 $24.44 $22.95 9,198
2020-02-26 $25.32 $25.46 $25.19 $25.19 $23.66 1,431
2020-02-25 $25.47 $25.47 $25.11 $25.17 $23.63 22,441
2020-02-24 $25.65 $25.73 $25.62 $25.62 $24.06 4,700
2020-02-21 $26.69 $26.69 $26.62 $26.62 $25.00 675
2020-02-20 $26.83 $26.83 $26.65 $26.72 $25.09 2,262
2020-02-19 $27.05 $27.05 $26.92 $26.94 $25.30 25,394
2020-02-18 $26.90 $26.90 $26.78 $26.81 $25.17 5,858
2020-02-14 $26.95 $27.02 $26.91 $26.97 $25.33 7,807
2020-02-13 $26.92 $27.00 $26.92 $26.93 $25.29 8,305
2020-02-12 $27.07 $27.07 $27.07 $27.07 $25.42 380
2020-02-11 $27.05 $27.05 $26.99 $26.99 $25.35 416
2020-02-10 $26.81 $26.85 $26.81 $26.85 $25.21 271
2020-02-07 $26.95 $26.95 $26.81 $26.81 $25.17 3,572
2020-02-06 $27.05 $27.07 $27.05 $27.07 $25.42 3,910
2020-02-05 $27.05 $27.05 $26.98 $26.98 $25.33 1,380
2020-02-04 $26.66 $26.74 $26.66 $26.69 $25.06 540
2020-02-03 $26.36 $26.36 $26.31 $26.31 $24.71 420
2020-01-31 $26.45 $26.45 $26.28 $26.28 $24.68 2,810
2020-01-30 $26.46 $26.63 $26.46 $26.63 $25.01 1,071
2020-01-29 $26.64 $26.67 $26.61 $26.61 $24.99 1,058
2020-01-28 $26.46 $26.57 $26.46 $26.57 $24.95 548
2020-01-27 $26.36 $26.43 $26.33 $26.33 $24.72 826
2020-01-24 $27.07 $27.07 $26.93 $26.93 $25.29 102
2020-01-23 $27.07 $27.07 $26.89 $26.97 $25.33 1,519
2020-01-22 $27.05 $27.05 $27.00 $27.00 $25.36 400
2020-01-21 $27.15 $27.15 $26.93 $26.93 $25.28 1,689
2020-01-17 $27.09 $27.09 $27.09 $27.09 $25.44 100
2020-01-16 $26.98 $26.98 $26.98 $26.98 $25.33 90
2020-01-15 $26.86 $26.86 $26.86 $26.86 $25.22 141
2020-01-14 $26.84 $26.84 $26.84 $26.84 $25.20 123
2020-01-13 $26.73 $26.81 $26.73 $26.81 $25.17 438
2020-01-10 $26.77 $26.77 $26.68 $26.68 $25.05 472
2020-01-09 $26.80 $26.80 $26.80 $26.80 $25.17 100
2020-01-08 $26.61 $26.71 $26.61 $26.71 $25.08 3,884
2020-01-07 $26.65 $26.65 $26.60 $26.60 $24.98 6,215
2020-01-06 $26.70 $26.75 $26.70 $26.75 $25.12 1,500
2020-01-03 $26.74 $26.75 $26.74 $26.75 $25.12 146
2020-01-02 $26.99 $26.99 $26.99 $26.99 $25.34 252
2019-12-31 $26.70 $26.72 $26.65 $26.72 $25.09 1,815
2019-12-30 $26.84 $26.84 $26.67 $26.67 $25.04 1,846
2019-12-27 $26.87 $26.93 $26.87 $26.92 $25.27 5,126
2019-12-26 $26.78 $26.80 $26.78 $26.80 $25.16 2,335
2019-12-24 $26.64 $26.67 $26.64 $26.65 $25.02 1,529
2019-12-23 $26.72 $26.74 $26.69 $26.69 $25.06 1,330
2019-12-20 $26.68 $26.71 $26.65 $26.65 $25.03 2,903
2019-12-19 $26.62 $26.62 $26.62 $26.62 $25.00 0
2019-12-18 $26.72 $26.72 $26.62 $26.64 $25.01 593
2019-12-17 $27.03 $27.06 $27.03 $27.03 $25.10 561
2019-12-16 $27.19 $27.22 $27.17 $27.18 $25.24 2,860
2019-12-13 $26.99 $26.99 $26.95 $26.95 $25.02 1,162
2019-12-12 $26.73 $26.73 $26.73 $26.73 $24.81 0
2019-12-11 $26.58 $26.58 $26.58 $26.58 $24.68 85
2019-12-10 $26.51 $26.51 $26.46 $26.46 $24.57 3,567
2019-12-09 $26.55 $26.56 $26.43 $26.43 $24.54 2,331
2019-12-06 $26.55 $26.55 $26.55 $26.55 $24.65 398
2019-12-05 $26.32 $26.32 $26.32 $26.32 $24.44 0
2019-12-04 $26.33 $26.33 $26.33 $26.33 $24.44 21
2019-12-03 $25.97 $26.10 $25.97 $26.10 $24.23 1,311
2019-12-02 $26.30 $26.30 $26.14 $26.14 $24.27 2,749
2019-11-29 $26.30 $26.30 $26.30 $26.30 $24.42 0
2019-11-27 $26.45 $26.45 $26.45 $26.45 $24.56 17
2019-11-26 $26.40 $26.40 $26.40 $26.40 $24.51 2,216
2019-11-25 $26.33 $26.35 $26.33 $26.35 $24.46 244
2019-11-22 $26.20 $26.20 $26.19 $26.19 $24.32 389
2019-11-21 $26.14 $26.14 $26.14 $26.14 $24.27 41
2019-11-20 $26.18 $26.18 $26.18 $26.18 $24.30 230
2019-11-19 $26.62 $26.62 $26.39 $26.39 $24.50 1,043
2019-11-18 $26.42 $26.42 $26.39 $26.39 $24.50 611
2019-11-15 $26.33 $26.33 $26.31 $26.31 $24.43 302
2019-11-14 $26.19 $26.19 $26.19 $26.19 $24.32 204
2019-11-13 $26.26 $26.26 $26.09 $26.20 $24.32 4,771
2019-11-12 $26.30 $26.31 $26.30 $26.31 $24.43 212
2019-11-11 $26.29 $26.36 $26.29 $26.32 $24.44 2,533
2019-11-08 $26.34 $26.36 $26.29 $26.36 $24.47 971
2019-11-07 $26.44 $26.51 $26.41 $26.41 $24.52 15,180
2019-11-06 $26.35 $26.35 $26.35 $26.35 $24.46 20
2019-11-05 $26.29 $26.30 $26.29 $26.30 $24.41 640
2019-11-04 $26.43 $26.43 $26.38 $26.38 $24.49 1,077
2019-11-01 $26.26 $26.26 $26.26 $26.26 $24.38 200
2019-10-31 $25.92 $26.03 $25.92 $26.03 $24.17 330
2019-10-30 $26.07 $26.07 $26.07 $26.07 $24.21 0
2019-10-29 $25.96 $25.96 $25.94 $25.94 $24.08 409
2019-10-28 $25.96 $25.96 $25.96 $25.96 $24.10 235
2019-10-25 $25.82 $25.90 $25.82 $25.86 $24.01 908
2019-10-24 $25.87 $25.87 $25.87 $25.87 $24.02 0
2019-10-23 $25.84 $25.84 $25.83 $25.83 $23.98 409
2019-10-22 $25.70 $25.70 $25.70 $25.70 $23.86 76
2019-10-21 $25.69 $25.69 $25.69 $25.69 $23.85 470
2019-10-18 $25.49 $25.59 $25.49 $25.55 $23.72 1,374
2019-10-17 $25.52 $25.52 $25.52 $25.52 $23.70 0
2019-10-16 $25.45 $25.45 $25.45 $25.45 $23.63 80
2019-10-15 $25.48 $25.48 $25.43 $25.43 $23.61 494
2019-10-14 $25.13 $25.16 $25.12 $25.12 $23.32 794
2019-10-11 $25.29 $25.29 $25.23 $25.23 $23.43 1,295
2019-10-10 $24.74 $24.74 $24.74 $24.74 $22.97 1,065
2019-10-09 $24.61 $24.61 $24.61 $24.61 $22.85 0
2019-10-08 $24.64 $24.64 $24.40 $24.40 $22.65 2,907
2019-10-07 $24.69 $24.69 $24.69 $24.69 $22.93 0
2019-10-04 $24.63 $24.68 $24.63 $24.68 $22.92 1,580
2019-10-03 $24.45 $24.45 $24.45 $24.45 $22.70 6
2019-10-02 $24.42 $24.42 $24.35 $24.35 $22.60 157
2019-10-01 $25.08 $25.08 $24.85 $24.85 $23.07 2,280
2019-09-30 $25.09 $25.09 $25.09 $25.09 $23.29 0
2019-09-27 $25.09 $25.09 $24.98 $24.98 $23.20 885
2019-09-26 $24.97 $24.97 $24.97 $24.97 $23.18 0
2019-09-25 $24.99 $25.01 $24.96 $24.97 $23.18 13,425
2019-09-24 $25.04 $25.04 $25.04 $25.04 $23.25 53
2019-09-23 $25.05 $25.12 $25.05 $25.07 $23.27 1,361
2019-09-20 $25.20 $25.20 $25.17 $25.17 $23.37 578
2019-09-19 $25.20 $25.20 $25.20 $25.20 $23.39 0
2019-09-18 $25.04 $25.08 $25.04 $25.08 $23.28 590
2019-09-17 $24.99 $25.14 $24.99 $25.12 $23.32 27,265
2019-09-16 $25.02 $25.03 $25.00 $25.00 $23.21 2,200
2019-09-13 $25.14 $25.24 $25.14 $25.17 $23.37 971
2019-09-12 $25.02 $25.03 $25.01 $25.01 $23.22 5,975
2019-09-11 $24.82 $24.87 $24.82 $24.87 $23.09 200
2019-09-10 $24.69 $24.69 $24.69 $24.69 $22.93 10
2019-09-09 $24.71 $24.71 $24.71 $24.71 $22.94 592
2019-09-06 $24.67 $24.67 $24.67 $24.67 $22.90 0
2019-09-05 $24.58 $24.58 $24.58 $24.58 $22.82 0
2019-09-04 $24.40 $24.40 $24.40 $24.40 $22.65 0
2019-09-03 $24.10 $24.10 $24.10 $24.10 $22.37 207
2019-08-30 $24.15 $24.15 $24.15 $24.15 $22.42 0
2019-08-29 $24.06 $24.07 $24.06 $24.07 $22.35 209
2019-08-28 $23.88 $23.88 $23.88 $23.88 $22.17 0
2019-08-27 $23.90 $23.90 $23.85 $23.90 $22.19 800
2019-08-26 $23.89 $23.89 $23.89 $23.89 $22.18 8
2019-08-23 $23.71 $23.71 $23.71 $23.71 $22.01 150
2019-08-22 $23.91 $23.99 $23.91 $23.99 $22.27 633
2019-08-21 $24.02 $24.02 $24.02 $24.02 $22.30 0
2019-08-20 $23.84 $23.87 $23.79 $23.83 $22.13 2,362
2019-08-19 $23.92 $23.93 $23.91 $23.92 $22.20 544
2019-08-16 $23.79 $23.79 $23.79 $23.79 $22.08 0
2019-08-15 $23.53 $23.53 $23.50 $23.50 $21.82 965
2019-08-14 $23.70 $23.70 $23.45 $23.45 $21.77 6,007
2019-08-13 $24.06 $24.06 $24.06 $24.06 $22.34 235
2019-08-12 $23.96 $23.97 $23.83 $23.83 $22.13 600
2019-08-09 $24.09 $24.09 $24.04 $24.04 $22.32 1,361
2019-08-08 $24.15 $24.15 $24.15 $24.15 $22.43 1,400
2019-08-07 $23.73 $23.93 $23.71 $23.93 $22.22 5,217
2019-08-06 $23.77 $23.79 $23.77 $23.79 $22.09 352
2019-08-05 $23.73 $23.73 $23.65 $23.65 $21.96 1,940
2019-08-02 $24.25 $24.25 $24.25 $24.25 $22.51 0
2019-08-01 $24.43 $24.43 $24.43 $24.43 $22.69 1,200
2019-07-31 $24.75 $24.75 $24.48 $24.48 $22.73 2,315
2019-07-30 $24.68 $24.71 $24.62 $24.62 $22.86 4,000
2019-07-29 $24.97 $24.97 $24.92 $24.96 $23.17 1,048
2019-07-26 $24.92 $24.92 $24.92 $24.92 $23.14 0
2019-07-25 $24.98 $25.00 $24.85 $24.85 $23.07 1,050
2019-07-24 $25.10 $25.10 $25.10 $25.10 $23.30 80
2019-07-23 $25.00 $25.10 $25.00 $25.06 $23.27 1,084
2019-07-22 $24.91 $24.91 $24.91 $24.91 $23.13 0
2019-07-19 $24.91 $24.91 $24.91 $24.91 $23.13 0
2019-07-18 $24.87 $24.98 $24.87 $24.98 $23.19 275
2019-07-17 $24.96 $24.96 $24.96 $24.96 $23.17 102
2019-07-16 $24.96 $24.96 $24.96 $24.96 $23.17 22
2019-07-15 $25.05 $25.05 $25.05 $25.05 $23.25 247
2019-07-12 $25.01 $25.01 $25.01 $25.01 $23.22 40
2019-07-11 $24.98 $24.98 $24.98 $24.98 $23.19 0
2019-07-10 $24.99 $24.99 $24.99 $24.99 $23.20 22
2019-07-09 $25.00 $25.00 $24.82 $24.93 $23.15 5,226
2019-07-08 $25.05 $25.05 $25.05 $25.05 $23.26 1
2019-07-05 $25.06 $25.21 $25.06 $25.20 $23.40 580
2019-07-03 $25.42 $25.42 $25.40 $25.40 $23.58 260
2019-07-02 $25.22 $25.25 $25.22 $25.22 $23.41 2,395
2019-07-01 $25.17 $25.17 $25.17 $25.17 $23.37 200
2019-06-28 $24.97 $25.06 $24.97 $25.04 $23.24 1,086
2019-06-27 $25.39 $25.40 $25.39 $25.40 $23.14 500
2019-06-26 $25.33 $25.33 $25.33 $25.33 $23.07 0
2019-06-25 $25.50 $25.50 $25.30 $25.30 $23.05 16,730
2019-06-24 $25.49 $25.51 $25.49 $25.50 $23.23 4,107
2019-06-21 $25.42 $25.42 $25.42 $25.42 $23.16 0
2019-06-20 $25.50 $25.50 $25.50 $25.50 $23.23 0
2019-06-19 $25.29 $25.29 $25.29 $25.29 $23.03 0
2019-06-18 $25.10 $25.10 $25.10 $25.10 $22.86 0
2019-06-17 $24.81 $24.81 $24.77 $24.77 $22.56 900
2019-06-14 $24.80 $24.80 $24.80 $24.80 $22.59 0
2019-06-13 $24.93 $24.93 $24.93 $24.93 $22.71 0
2019-06-12 $24.93 $24.93 $24.93 $24.93 $22.71 200
2019-06-11 $25.11 $25.12 $25.09 $25.09 $22.85 1,931
2019-06-10 $25.02 $25.02 $24.98 $24.98 $22.75 880
2019-06-07 $24.96 $24.96 $24.92 $24.92 $22.69 250
2019-06-06 $24.61 $24.61 $24.60 $24.60 $22.41 1,416
2019-06-05 $24.52 $24.58 $24.48 $24.49 $22.30 6,206
2019-06-04 $24.47 $24.47 $24.47 $24.47 $22.29 0
2019-06-03 $24.15 $24.20 $24.15 $24.20 $22.05 262
2019-05-31 $24.08 $24.08 $24.06 $24.06 $21.91 1,415
2019-05-30 $24.22 $24.24 $24.22 $24.24 $22.08 1,731
2019-05-29 $24.14 $24.14 $24.14 $24.14 $21.99 60
2019-05-28 $24.47 $24.47 $24.35 $24.35 $22.18 1,900
2019-05-24 $24.58 $24.58 $24.58 $24.58 $22.38 0
2019-05-23 $24.32 $24.32 $24.30 $24.30 $22.13 1,367
2019-05-22 $24.58 $24.58 $24.58 $24.58 $22.39 49
2019-05-21 $24.62 $24.62 $24.62 $24.62 $22.43 0
2019-05-20 $24.48 $24.48 $24.48 $24.48 $22.29 0
2019-05-17 $24.60 $24.60 $24.53 $24.53 $22.34 100
2019-05-16 $24.73 $24.73 $24.64 $24.64 $22.45 353
2019-05-15 $24.47 $24.47 $24.47 $24.47 $22.28 1
2019-05-14 $24.30 $24.41 $24.30 $24.41 $22.23 200
2019-05-13 $24.28 $24.28 $24.16 $24.16 $22.01 155
2019-05-10 $24.68 $24.68 $24.68 $24.68 $22.48 91
2019-05-09 $24.48 $24.48 $24.45 $24.45 $22.27 441
2019-05-08 $24.57 $24.57 $24.57 $24.57 $22.38 0
2019-05-07 $24.63 $24.63 $24.55 $24.55 $22.36 100
2019-05-06 $24.99 $24.99 $24.99 $24.99 $22.76 96
2019-05-03 $25.24 $25.24 $25.24 $25.24 $22.99 0
2019-05-02 $25.02 $25.02 $25.02 $25.02 $22.79 100
2019-05-01 $25.17 $25.17 $25.17 $25.17 $22.92 0
2019-04-30 $25.20 $25.22 $25.20 $25.22 $22.98 450
2019-04-29 $25.15 $25.16 $25.15 $25.16 $22.91 1,500
2019-04-26 $25.09 $25.09 $25.09 $25.09 $22.85 0
2019-04-25 $24.97 $24.97 $24.97 $24.97 $22.74 0
2019-04-24 $25.01 $25.01 $25.01 $25.01 $22.78 100
2019-04-23 $25.13 $25.13 $25.13 $25.13 $22.89 0
2019-04-22 $25.10 $25.10 $25.10 $25.10 $22.86 91
2019-04-18 $25.10 $25.10 $25.10 $25.10 $22.87 0
2019-04-17 $25.28 $25.28 $25.11 $25.11 $22.87 2,522
2019-04-16 $25.06 $25.06 $25.06 $25.06 $22.82 29
2019-04-15 $24.98 $24.98 $24.96 $24.96 $22.73 1,368
2019-04-12 $24.91 $24.93 $24.91 $24.93 $22.71 441
2019-04-11 $24.85 $24.85 $24.84 $24.85 $22.63 2,041
2019-04-10 $24.87 $24.87 $24.87 $24.87 $22.65 274
2019-04-09 $24.82 $24.82 $24.77 $24.77 $22.56 2,990
2019-04-08 $25.03 $25.03 $24.90 $24.90 $22.68 401
2019-04-05 $24.88 $24.88 $24.88 $24.88 $22.66 0
2019-04-04 $24.87 $24.87 $24.85 $24.85 $22.64 473
2019-04-03 $24.90 $24.90 $24.90 $24.90 $22.68 43
2019-04-02 $24.72 $24.72 $24.72 $24.72 $22.51 5
2019-04-01 $24.71 $24.71 $24.71 $24.71 $22.51 125
2019-03-29 $24.42 $24.43 $24.42 $24.43 $22.26 375
2019-03-28 $24.36 $24.36 $24.35 $24.35 $22.18 103
2019-03-27 $24.48 $24.48 $24.35 $24.39 $22.21 815
2019-03-26 $24.43 $24.43 $24.40 $24.40 $22.23 325
2019-03-25 $24.27 $24.27 $24.25 $24.26 $22.09 862
2019-03-22 $24.22 $24.22 $24.22 $24.22 $22.06 0
2019-03-21 $24.69 $24.69 $24.69 $24.69 $22.48 0
2019-03-20 $24.66 $24.73 $24.66 $24.73 $22.52 1,004
2019-03-19 $24.70 $24.70 $24.70 $24.70 $22.50 1
2019-03-18 $24.71 $24.71 $24.71 $24.71 $22.50 0
2019-03-15 $24.60 $24.60 $24.60 $24.60 $22.41 0
2019-03-14 $24.36 $24.36 $24.35 $24.35 $22.18 996
2019-03-13 $24.34 $24.34 $24.34 $24.34 $22.17 4
2019-03-12 $24.16 $24.16 $24.16 $24.16 $22.00 0
2019-03-11 $24.16 $24.16 $24.16 $24.16 $22.00 15
2019-03-08 $23.95 $23.95 $23.95 $23.95 $21.81 0
2019-03-07 $24.06 $24.06 $23.97 $23.97 $21.84 343
2019-03-06 $24.60 $24.60 $24.28 $24.28 $22.11 1,584
2019-03-05 $24.39 $24.39 $24.39 $24.39 $22.21 16
2019-03-04 $24.33 $24.33 $24.33 $24.33 $22.16 101
2019-03-01 $24.40 $24.40 $24.40 $24.40 $22.22 0
2019-02-28 $24.32 $24.32 $24.29 $24.29 $22.12 338
2019-02-27 $24.36 $24.36 $24.34 $24.34 $22.17 1,714
2019-02-26 $24.47 $24.47 $24.47 $24.47 $22.29 100
2019-02-25 $24.33 $24.33 $24.33 $24.33 $22.16 100
2019-02-22 $24.26 $24.26 $24.26 $24.26 $22.09 0
2019-02-21 $24.12 $24.12 $24.09 $24.12 $21.97 1,601
2019-02-20 $24.17 $24.17 $24.17 $24.17 $22.02 0
2019-02-19 $24.14 $24.14 $24.14 $24.14 $21.99 0
2019-02-15 $24.02 $24.02 $24.02 $24.02 $21.88 1
2019-02-14 $23.73 $23.73 $23.69 $23.69 $21.58 2,150
2019-02-13 $23.78 $23.78 $23.74 $23.74 $21.62 256
2019-02-12 $23.72 $23.72 $23.72 $23.72 $21.60 0
2019-02-11 $23.42 $23.42 $23.42 $23.42 $21.33 0
2019-02-08 $23.41 $23.41 $23.41 $23.41 $21.33 85
2019-02-07 $23.62 $23.62 $23.53 $23.53 $21.43 159
2019-02-06 $23.81 $23.81 $23.81 $23.81 $21.69 0
2019-02-05 $23.96 $23.96 $23.96 $23.96 $21.82 0
2019-02-04 $23.67 $23.73 $23.67 $23.73 $21.61 211
2019-02-01 $23.69 $23.69 $23.69 $23.69 $21.57 0
2019-01-31 $23.67 $23.69 $23.67 $23.69 $21.57 429
2019-01-30 $23.73 $23.73 $23.73 $23.73 $21.62 0
2019-01-29 $23.51 $23.51 $23.51 $23.51 $21.41 0
2019-01-28 $23.56 $23.56 $23.56 $23.56 $21.46 0
2019-01-25 $23.52 $23.56 $23.52 $23.56 $21.46 424
2019-01-24 $23.31 $23.31 $23.31 $23.31 $21.23 0
2019-01-23 $23.28 $23.28 $23.28 $23.28 $21.20 0
2019-01-22 $23.18 $23.18 $23.18 $23.18 $21.11 0
2019-01-18 $23.52 $23.52 $23.52 $23.52 $21.42 0
2019-01-17 $23.23 $23.23 $23.23 $23.23 $21.16 0
2019-01-16 $23.18 $23.18 $23.18 $23.18 $21.11 0
2019-01-15 $23.14 $23.14 $23.14 $23.14 $21.08 0
2019-01-14 $23.01 $23.01 $23.01 $23.01 $20.96 0
2019-01-11 $23.12 $23.12 $23.12 $23.12 $21.06 0
2019-01-10 $23.27 $23.27 $23.27 $23.27 $21.20 1
2019-01-09 $23.20 $23.20 $23.20 $23.20 $21.13 0
2019-01-08 $22.95 $22.95 $22.95 $22.95 $20.91 55
2019-01-07 $22.82 $22.82 $22.82 $22.82 $20.79 0
2019-01-04 $22.73 $22.73 $22.73 $22.73 $20.70 0
2019-01-03 $22.07 $22.07 $22.07 $22.07 $20.11 2
2019-01-02 $22.20 $22.20 $22.20 $22.20 $20.22 0
2018-12-31 $22.28 $22.28 $22.28 $22.28 $20.29 3
2018-12-28 $22.25 $22.25 $22.25 $22.25 $20.26 0
2018-12-27 $22.06 $22.06 $22.06 $22.06 $20.09 1
2018-12-26 $22.07 $22.07 $22.07 $22.07 $20.10 0
2018-12-24 $21.83 $21.83 $21.83 $21.83 $19.88 0
2018-12-21 $22.09 $22.09 $21.83 $21.83 $19.88 198
2018-12-20 $22.27 $22.27 $22.22 $22.22 $20.23 397
2018-12-19 $22.59 $22.59 $22.32 $22.32 $20.33 100
2018-12-18 $22.66 $22.66 $22.66 $22.66 $20.48 3
2018-12-17 $22.66 $22.66 $22.66 $22.66 $20.48 1
2018-12-14 $22.98 $22.98 $22.90 $22.90 $20.69 357
2018-12-13 $23.20 $23.20 $23.20 $23.20 $20.97 0
2018-12-12 $23.22 $23.22 $23.22 $23.22 $20.98 100
2018-12-11 $22.96 $22.96 $22.84 $22.84 $20.64 100
2018-12-10 $22.84 $22.88 $22.82 $22.82 $20.62 562
2018-12-07 $23.08 $23.18 $23.08 $23.08 $20.86 2,372
2018-12-06 $23.00 $23.00 $23.00 $23.00 $20.77 100
2018-12-04 $23.79 $23.79 $23.57 $23.57 $21.29 300
2018-12-03 $23.88 $23.88 $23.88 $23.88 $21.57 0
2018-11-30 $23.88 $23.88 $23.88 $23.88 $21.57 0
2018-11-29 $23.88 $23.88 $23.88 $23.88 $21.57 100
2018-11-28 $23.52 $23.52 $23.52 $23.52 $21.24 0
2018-11-27 $23.52 $23.52 $23.52 $23.52 $21.24 0
2018-11-26 $23.52 $23.52 $23.52 $23.52 $21.24 0
2018-11-23 $23.52 $23.52 $23.52 $23.52 $21.24 10
2018-11-21 $23.52 $23.52 $23.52 $23.52 $21.24 0
2018-11-20 $23.52 $23.52 $23.52 $23.52 $21.24 0
2018-11-19 $23.52 $23.52 $23.52 $23.52 $21.24 10
2018-11-16 $23.52 $23.52 $23.52 $23.52 $21.24 0
2018-11-15 $23.52 $23.52 $23.52 $23.52 $21.24 757
2018-11-14 $23.92 $23.92 $23.92 $23.92 $21.61 0
2018-11-13 $23.92 $23.92 $23.92 $23.92 $21.61 0
2018-11-12 $23.92 $23.92 $23.92 $23.92 $21.61 43
2018-11-09 $23.92 $23.92 $23.92 $23.92 $21.61 100
2018-11-08 $24.10 $24.10 $24.10 $24.10 $21.77 750
2018-11-07 $23.75 $23.75 $23.75 $23.75 $21.45 0
2018-11-06 $23.75 $23.75 $23.75 $23.75 $21.45 0
2018-11-05 $23.75 $23.75 $23.75 $23.75 $21.45 0
2018-11-02 $23.75 $23.75 $23.75 $23.75 $21.45 1,000

Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) News Headlines

Recent Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) News
Similar Companies to Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) 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.