Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) Exchange: NYSE ARCA

Data as of May 7, 2024

$29.09 ($-0.19) -0.66%

Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF - Daily Information
Click for more stock information on Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF.
Daily Information Data
Date May 7, 2024
Open $29.09
Previous Close $29.09
High $29.09
Low $29.09
Adjusted Open $29.09
Previous Adjusted Close $29.09
Adjusted High $29.09
Adjusted Low $29.09

About Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

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 is constructed using regional indexes that provide exposure to large- and medium-capitalization companies from developed and emerging markets countries (excluding 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 898 securities, with an average market capitalization of approximately $15.64 billion and a minimum market capitalization of approximately $832 million. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities from countries other than the United States. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (16.4%).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 (22.8%).

Historical Stock Data for Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

Date Open High Low Close Adj.Close Volume
2024-05-07 $29.09 $29.09 $29.09 $29.09 $29.09 865
2024-05-06 $29.14 $29.35 $29.14 $29.28 $29.28 3,258
2024-05-03 $29.17 $29.30 $29.12 $29.21 $29.21 4,700
2024-05-02 $28.65 $29.08 $28.64 $28.96 $28.96 1,765
2024-05-01 $28.27 $28.51 $28.21 $28.23 $28.23 1,916
2024-04-30 $28.41 $28.43 $28.32 $28.34 $28.34 2,393
2024-04-29 $28.44 $28.61 $28.44 $28.58 $28.58 1,010
2024-04-26 $28.30 $28.31 $28.28 $28.31 $28.31 468
2024-04-25 $27.92 $28.02 $27.92 $27.98 $27.98 1,890
2024-04-24 $28.00 $28.00 $27.83 $27.95 $27.95 2,999
2024-04-23 $27.65 $27.85 $27.65 $27.85 $27.85 3,532
2024-04-22 $27.39 $27.59 $27.36 $27.59 $27.59 23,431
2024-04-19 $27.22 $27.25 $27.19 $27.19 $27.19 2,233
2024-04-18 $27.41 $27.44 $27.41 $27.44 $27.44 1,678
2024-04-17 $27.45 $27.51 $27.25 $27.29 $27.29 43,746
2024-04-16 $27.28 $27.35 $27.28 $27.29 $27.29 2,413
2024-04-15 $28.01 $28.03 $27.64 $27.64 $27.64 5,398,227
2024-04-12 $28.15 $28.15 $27.93 $27.93 $27.93 558
2024-04-11 $28.43 $28.60 $28.26 $28.56 $28.56 2,398,488
2024-04-10 $28.35 $28.35 $28.27 $28.34 $28.34 2,501
2024-04-09 $28.77 $28.80 $28.69 $28.78 $28.78 11,337
2024-04-08 $28.65 $28.65 $28.41 $28.55 $28.55 5,258,749
2024-04-05 $28.32 $28.41 $28.30 $28.38 $28.38 2,505
2024-04-04 $28.68 $28.70 $28.35 $28.35 $28.35 1,778
2024-04-03 $28.43 $28.52 $28.43 $28.46 $28.46 1,219
2024-04-02 $28.45 $28.46 $28.40 $28.41 $28.41 5,692
2024-04-01 $28.49 $28.49 $28.34 $28.35 $28.35 6,028
2024-03-28 $28.30 $28.36 $28.27 $28.34 $28.34 10,581
2024-03-27 $28.13 $28.21 $28.10 $28.21 $28.21 9,413
2024-03-26 $28.28 $28.37 $28.20 $28.20 $28.20 4,244
2024-03-25 $28.19 $28.27 $28.19 $28.27 $28.27 5,076
2024-03-22 $28.22 $28.23 $28.22 $28.23 $28.23 214
2024-03-21 $28.46 $28.54 $28.39 $28.39 $28.39 6,607
2024-03-20 $28.13 $28.40 $28.12 $28.39 $28.39 3,989
2024-03-19 $28.04 $28.10 $28.04 $28.08 $28.08 3,429
2024-03-18 $28.35 $28.36 $28.19 $28.24 $28.24 1,282
2024-03-15 $28.32 $28.32 $27.89 $28.19 $28.19 2,656
2024-03-14 $28.40 $28.42 $28.30 $28.33 $28.33 9,782
2024-03-13 $28.58 $28.65 $28.47 $28.47 $28.47 8,869
2024-03-12 $28.60 $28.60 $28.54 $28.59 $28.59 2,210
2024-03-11 $28.41 $28.44 $28.17 $28.28 $28.28 2,310,075
2024-03-08 $28.23 $28.49 $28.19 $28.30 $28.30 12,394
2024-03-07 $27.95 $28.22 $27.95 $28.20 $28.20 36,059
2024-03-06 $27.94 $27.98 $27.94 $27.98 $27.98 1,711
2024-03-05 $27.79 $27.79 $27.56 $27.56 $27.56 7,692
2024-03-04 $27.96 $27.96 $27.85 $27.86 $27.86 3,089
2024-03-01 $27.76 $27.94 $27.73 $27.94 $27.94 39,770
2024-02-29 $27.66 $27.66 $27.51 $27.61 $27.61 4,600
2024-02-28 $27.81 $27.81 $27.53 $27.58 $27.58 12,305
2024-02-27 $27.95 $27.95 $27.83 $27.88 $27.88 6,809
2024-02-26 $27.84 $27.84 $27.57 $27.72 $27.72 2,272,131
2024-02-23 $27.89 $27.91 $27.75 $27.86 $27.86 2,334,350
2024-02-22 $27.92 $28.00 $27.90 $27.96 $27.96 2,068
2024-02-21 $27.62 $27.72 $27.62 $27.68 $27.68 7,235
2024-02-20 $27.85 $27.85 $27.50 $27.55 $27.55 25,989
2024-02-16 $27.78 $27.85 $27.75 $27.75 $27.75 2,561
2024-02-15 $27.59 $27.72 $27.59 $27.68 $27.68 2,201
2024-02-14 $27.51 $27.60 $27.26 $27.57 $27.57 12,871
2024-02-13 $27.23 $27.23 $27.04 $27.06 $27.06 5,148
2024-02-12 $27.68 $27.79 $27.57 $27.64 $27.64 20,169
2024-02-09 $27.39 $27.42 $27.18 $27.35 $27.35 8,509
2024-02-08 $27.18 $27.26 $27.18 $27.23 $27.23 1,290
2024-02-07 $27.37 $27.41 $27.28 $27.36 $27.36 6,662
2024-02-06 $27.26 $27.36 $27.21 $27.36 $27.36 4,496
2024-02-05 $26.69 $26.77 $26.61 $26.76 $26.76 10,493
2024-02-02 $26.80 $26.80 $26.56 $26.70 $26.70 2,623
2024-02-01 $26.72 $26.73 $26.57 $26.72 $26.72 3,130
2024-01-31 $26.65 $26.72 $26.42 $26.52 $26.52 11,675
2024-01-30 $26.78 $26.78 $26.62 $26.74 $26.74 7,228
2024-01-29 $27.11 $27.11 $26.87 $27.04 $27.04 6,213
2024-01-26 $27.03 $27.07 $26.95 $26.97 $26.97 5,231
2024-01-25 $27.15 $27.15 $27.00 $27.01 $27.01 6,333
2024-01-24 $27.04 $27.04 $27.03 $27.03 $27.03 586
2024-01-23 $26.70 $26.76 $26.70 $26.73 $26.73 991
2024-01-22 $26.28 $26.58 $26.28 $26.49 $26.49 2,709
2024-01-19 $26.46 $26.74 $26.43 $26.74 $26.74 6,205
2024-01-18 $26.45 $26.47 $26.39 $26.42 $26.42 32,853
2024-01-17 $26.10 $26.15 $26.05 $26.15 $26.15 4,191
2024-01-16 $26.76 $26.76 $26.46 $26.50 $26.50 2,069
2024-01-12 $27.05 $27.21 $27.04 $27.05 $27.05 380,963
2024-01-11 $26.72 $26.84 $26.63 $26.83 $26.83 1,818
2024-01-10 $26.59 $26.71 $26.59 $26.65 $26.65 10,673
2024-01-09 $26.80 $26.80 $26.68 $26.72 $26.72 1,498
2024-01-08 $26.97 $27.16 $26.97 $27.16 $27.16 507
2024-01-05 $27.13 $27.13 $26.96 $27.01 $27.01 7,200
2024-01-04 $26.97 $27.09 $26.96 $26.97 $26.97 1,994
2024-01-03 $27.16 $27.22 $26.94 $27.05 $27.05 4,414,457
2024-01-02 $27.40 $27.40 $27.24 $27.32 $27.32 2,889
2023-12-29 $27.70 $27.71 $27.70 $27.70 $27.70 1,055
2023-12-28 $27.67 $27.74 $27.64 $27.64 $27.64 8,844
2023-12-27 $27.41 $27.44 $27.34 $27.40 $27.40 52,690
2023-12-26 $27.33 $27.33 $27.20 $27.28 $27.28 2,571
2023-12-22 $27.06 $27.06 $27.04 $27.04 $27.04 1,694
2023-12-21 $27.07 $27.19 $26.97 $26.97 $26.97 26,790
2023-12-20 $27.09 $27.20 $26.57 $26.57 $26.57 5,321,276
2023-12-19 $27.30 $27.43 $27.30 $27.39 $27.39 6,743
2023-12-18 $27.18 $27.22 $27.08 $27.21 $27.21 6,944
2023-12-15 $27.32 $27.36 $27.15 $27.15 $27.15 4,729
2023-12-14 $27.49 $27.65 $27.49 $27.65 $27.36 1,248
2023-12-13 $26.77 $27.32 $26.77 $27.32 $27.03 13,726
2023-12-12 $26.86 $27.04 $26.86 $27.01 $26.73 24,998
2023-12-11 $26.77 $27.00 $26.77 $27.00 $26.72 2,191
2023-12-08 $26.78 $26.82 $26.73 $26.81 $26.53 1,408
2023-12-07 $26.93 $26.96 $26.86 $26.94 $26.66 48,767
2023-12-06 $26.87 $26.87 $26.81 $26.81 $26.53 642
2023-12-05 $26.83 $26.89 $26.76 $26.88 $26.60 2,829
2023-12-04 $27.08 $27.08 $26.98 $26.99 $26.71 673
2023-12-01 $27.20 $27.20 $27.20 $27.20 $27.20 3,289
2023-11-30 $27.20 $27.26 $27.14 $27.24 $27.24 5,571
2023-11-29 $27.18 $27.18 $27.14 $27.14 $27.14 2,350
2023-11-28 $27.32 $27.32 $27.28 $27.29 $27.29 4,234
2023-11-27 $27.05 $27.11 $27.00 $27.07 $27.07 1,440
2023-11-24 $27.09 $27.21 $27.09 $27.21 $27.21 1,663
2023-11-22 $27.11 $27.12 $27.11 $27.12 $27.12 123
2023-11-21 $27.31 $27.31 $27.16 $27.17 $27.17 1,992
2023-11-20 $27.18 $27.44 $27.18 $27.42 $27.42 81,952
2023-11-17 $26.97 $27.05 $26.96 $27.02 $27.02 9,205
2023-11-16 $27.03 $27.08 $26.87 $27.00 $27.00 19,253
2023-11-15 $27.23 $27.37 $27.15 $27.24 $27.24 5,430,004
2023-11-14 $26.77 $27.00 $26.77 $26.98 $26.98 5,904,014
2023-11-13 $26.28 $26.52 $26.21 $26.39 $26.39 4,860,249
2023-11-10 $26.30 $26.31 $26.20 $26.27 $26.27 3,512
2023-11-09 $26.36 $26.36 $26.09 $26.10 $26.10 1,788
2023-11-08 $26.24 $26.31 $26.24 $26.30 $26.30 461
2023-11-07 $26.47 $26.47 $26.47 $26.47 $26.47 703
2023-11-06 $26.57 $26.57 $26.38 $26.45 $26.45 3,530
2023-11-03 $26.15 $26.25 $26.15 $26.25 $26.25 2,701
2023-11-02 $25.72 $25.76 $25.72 $25.75 $25.75 1,042
2023-11-01 $25.26 $25.28 $25.26 $25.28 $25.28 1,063
2023-10-31 $25.00 $25.06 $24.89 $25.06 $25.06 7,351
2023-10-30 $25.37 $25.38 $25.22 $25.22 $25.22 1,042
2023-10-27 $25.09 $25.09 $24.97 $24.97 $24.97 2,491
2023-10-26 $25.06 $25.06 $24.92 $25.05 $25.05 2,988
2023-10-25 $25.20 $25.20 $25.13 $25.13 $25.13 4,125
2023-10-24 $25.49 $25.49 $25.49 $25.49 $25.49 2,211
2023-10-23 $25.07 $25.21 $25.07 $25.15 $25.15 2,211
2023-10-20 $25.29 $25.29 $25.15 $25.15 $25.15 631
2023-10-19 $25.55 $25.55 $25.49 $25.49 $25.49 2,655
2023-10-18 $25.60 $25.60 $25.56 $25.56 $25.56 398
2023-10-17 $25.85 $26.09 $25.85 $25.98 $25.98 2,574
2023-10-16 $26.07 $26.14 $26.07 $26.10 $26.10 1,750
2023-10-13 $26.13 $26.13 $25.89 $25.91 $25.91 3,191
2023-10-12 $26.03 $26.03 $26.03 $26.03 $26.03 50
2023-10-11 $26.34 $26.34 $26.33 $26.33 $26.33 108
2023-10-10 $26.14 $26.18 $26.14 $26.18 $26.18 987
2023-10-09 $25.79 $25.79 $25.79 $25.79 $25.79 149
2023-10-06 $26.03 $26.03 $25.94 $25.94 $25.94 452
2023-10-05 $25.42 $25.56 $25.42 $25.55 $25.55 3,377
2023-10-04 $25.45 $25.45 $25.44 $25.44 $25.44 942
2023-10-03 $25.49 $25.49 $25.45 $25.46 $25.46 788
2023-10-02 $25.79 $25.79 $25.79 $25.79 $25.79 79
2023-09-29 $25.99 $25.99 $25.89 $25.89 $25.89 504
2023-09-28 $25.75 $25.89 $25.75 $25.88 $25.88 641
2023-09-27 $26.02 $26.02 $25.73 $25.83 $25.83 1,328
2023-09-26 $25.97 $25.97 $25.75 $25.78 $25.78 589
2023-09-25 $26.17 $26.17 $26.16 $26.16 $26.16 2,605
2023-09-22 $26.29 $26.36 $26.29 $26.31 $26.31 426
2023-09-21 $26.09 $26.09 $26.02 $26.02 $26.02 481
2023-09-20 $26.66 $26.72 $26.45 $26.46 $26.46 7,909
2023-09-19 $26.57 $26.60 $26.57 $26.60 $26.60 1,039
2023-09-18 $26.53 $26.74 $26.53 $26.74 $26.74 2,179
2023-09-15 $26.85 $26.89 $26.82 $26.82 $26.82 493
2023-09-14 $26.86 $26.95 $26.86 $26.93 $26.93 915
2023-09-13 $26.77 $26.81 $26.74 $26.75 $26.75 2,862
2023-09-12 $26.76 $26.83 $26.76 $26.80 $26.80 1,749
2023-09-11 $26.84 $26.84 $26.82 $26.82 $26.82 389
2023-09-08 $26.49 $26.49 $26.49 $26.49 $26.49 385
2023-09-07 $26.51 $26.51 $26.47 $26.47 $26.47 215
2023-09-06 $26.78 $26.78 $26.78 $26.78 $26.78 34
2023-09-05 $27.02 $27.02 $26.93 $26.93 $26.93 282
2023-09-01 $27.05 $27.15 $27.05 $27.15 $27.15 1,483
2023-08-31 $26.91 $26.91 $26.88 $26.88 $26.88 2,695
2023-08-30 $27.24 $27.24 $27.19 $27.19 $27.19 141
2023-08-29 $27.21 $27.29 $27.21 $27.29 $27.29 216
2023-08-28 $26.69 $26.92 $26.69 $26.92 $26.92 1,941
2023-08-25 $26.50 $26.66 $26.50 $26.66 $26.66 569
2023-08-24 $26.80 $26.80 $26.67 $26.67 $26.67 908
2023-08-23 $26.74 $26.74 $26.74 $26.74 $26.74 302
2023-08-22 $26.36 $26.36 $26.36 $26.36 $26.36 2
2023-08-21 $26.41 $26.41 $26.41 $26.41 $26.41 449
2023-08-18 $26.32 $26.32 $26.32 $26.32 $26.32 2,302
2023-08-17 $26.46 $26.52 $26.46 $26.52 $26.52 2,302
2023-08-16 $26.58 $26.58 $26.36 $26.36 $26.36 1,349
2023-08-15 $26.66 $26.68 $26.61 $26.61 $26.61 3,701
2023-08-14 $26.86 $26.86 $26.86 $26.86 $26.86 23
2023-08-11 $26.85 $27.16 $26.85 $26.96 $26.96 12,531
2023-08-10 $27.42 $27.42 $27.32 $27.32 $27.32 393
2023-08-09 $27.32 $27.38 $27.30 $27.30 $27.30 2,098
2023-08-08 $27.18 $27.26 $27.18 $27.26 $27.26 1,816
2023-08-07 $27.55 $27.55 $27.55 $27.55 $27.55 146
2023-08-04 $27.72 $27.72 $27.58 $27.58 $27.58 474
2023-08-03 $27.66 $27.66 $27.62 $27.62 $27.62 604
2023-08-02 $27.50 $27.50 $27.50 $27.50 $27.50 1
2023-08-01 $28.20 $28.20 $28.16 $28.17 $28.17 200
2023-07-31 $28.54 $28.54 $28.48 $28.48 $28.48 404
2023-07-28 $28.44 $28.76 $28.44 $28.49 $28.49 5,630
2023-07-27 $28.13 $28.16 $27.83 $27.83 $27.83 5,413
2023-07-26 $28.15 $28.15 $28.11 $28.11 $28.11 114
2023-07-25 $27.98 $27.98 $27.94 $27.94 $27.94 557
2023-07-24 $27.75 $27.79 $27.67 $27.69 $27.69 4,369
2023-07-21 $27.38 $27.39 $27.35 $27.37 $27.37 2,082
2023-07-20 $27.36 $27.36 $27.36 $27.36 $27.36 355
2023-07-19 $27.75 $27.75 $27.59 $27.59 $27.59 998
2023-07-18 $27.71 $27.75 $27.60 $27.64 $27.64 3,374
2023-07-17 $27.62 $27.86 $27.62 $27.86 $27.86 396
2023-07-14 $27.84 $27.86 $27.81 $27.81 $27.81 2,123
2023-07-13 $27.91 $28.00 $27.82 $27.98 $27.98 5,808
2023-07-12 $27.46 $27.60 $27.44 $27.58 $27.58 2,112
2023-07-11 $26.85 $27.07 $26.85 $27.06 $27.06 4,963
2023-07-10 $26.56 $26.84 $26.56 $26.82 $26.82 9,501
2023-07-07 $26.82 $26.85 $26.82 $26.84 $26.84 444
2023-07-06 $26.72 $26.72 $26.41 $26.51 $26.51 20,671
2023-07-05 $27.16 $27.16 $27.03 $27.03 $27.03 1,396
2023-07-03 $27.36 $27.36 $27.19 $27.19 $27.19 1,676
2023-06-30 $26.95 $26.97 $26.92 $26.92 $26.92 3,180
2023-06-29 $26.67 $26.67 $26.67 $26.67 $26.67 175
2023-06-28 $26.69 $26.81 $26.69 $26.81 $26.81 2,497
2023-06-27 $26.96 $26.98 $26.92 $26.98 $26.98 430
2023-06-26 $26.69 $26.69 $26.69 $26.69 $26.69 192
2023-06-23 $26.62 $26.62 $26.62 $26.62 $26.62 2,514
2023-06-22 $27.32 $27.32 $27.23 $27.23 $26.97 1,068
2023-06-21 $27.33 $27.33 $27.33 $27.33 $27.08 18
2023-06-20 $27.45 $27.46 $27.43 $27.43 $27.17 1,734
2023-06-16 $28.05 $28.05 $27.97 $27.97 $27.70 515
2023-06-15 $27.90 $28.10 $27.90 $28.10 $27.83 649
2023-06-14 $27.86 $27.86 $27.82 $27.82 $27.55 111
2023-06-13 $27.71 $27.71 $27.71 $27.71 $27.71 9
2023-06-12 $27.46 $27.46 $27.41 $27.41 $27.41 245
2023-06-09 $27.30 $27.32 $27.30 $27.32 $27.32 739
2023-06-08 $27.18 $27.18 $27.18 $27.18 $27.18 20
2023-06-07 $27.04 $27.04 $27.01 $27.01 $27.01 567
2023-06-06 $26.93 $27.13 $26.93 $27.13 $27.13 996
2023-06-05 $26.86 $26.86 $26.86 $26.86 $26.86 3
2023-06-02 $26.93 $26.93 $26.92 $26.92 $26.92 310
2023-06-01 $26.22 $26.47 $26.22 $26.47 $26.47 965
2023-05-31 $26.03 $26.08 $25.91 $26.05 $26.05 1,284
2023-05-30 $26.23 $26.26 $26.23 $26.26 $26.26 280
2023-05-26 $26.52 $26.60 $26.52 $26.57 $26.57 435
2023-05-25 $26.33 $26.33 $26.02 $26.08 $26.08 1,255
2023-05-24 $26.06 $26.06 $26.06 $26.06 $26.06 65
2023-05-23 $26.45 $26.45 $26.26 $26.26 $26.26 216
2023-05-22 $26.53 $26.66 $26.53 $26.64 $26.64 1,057
2023-05-19 $26.45 $26.45 $26.37 $26.42 $26.42 1,255
2023-05-18 $26.40 $26.40 $26.39 $26.39 $26.39 450
2023-05-17 $26.54 $26.54 $26.54 $26.54 $26.54 1
2023-05-16 $26.34 $26.36 $26.34 $26.36 $26.36 3,171
2023-05-15 $26.48 $26.52 $26.48 $26.52 $26.52 241
2023-05-12 $26.32 $26.32 $26.00 $26.00 $26.00 440
2023-05-11 $26.24 $26.32 $26.24 $26.32 $26.32 593
2023-05-10 $26.35 $26.46 $26.32 $26.46 $26.46 32,215
2023-05-09 $26.40 $26.40 $26.40 $26.40 $26.40 173
2023-05-08 $26.56 $26.58 $26.54 $26.58 $26.58 1,505
2023-05-05 $26.39 $26.55 $26.39 $26.55 $26.55 413
2023-05-04 $26.23 $26.26 $26.22 $26.22 $26.22 291
2023-05-03 $26.00 $26.12 $25.97 $25.97 $25.97 4,197
2023-05-02 $26.00 $26.05 $25.98 $26.00 $26.00 17,479
2023-05-01 $26.26 $26.32 $26.26 $26.32 $26.32 940
2023-04-28 $26.40 $26.40 $26.40 $26.40 $26.40 102
2023-04-27 $26.10 $26.27 $26.10 $26.27 $26.27 614
2023-04-26 $25.92 $25.92 $25.92 $25.92 $25.92 183
2023-04-25 $25.78 $25.78 $25.67 $25.73 $25.73 1,843
2023-04-24 $26.22 $26.22 $26.22 $26.22 $26.22 24
2023-04-21 $26.24 $26.30 $26.24 $26.30 $26.30 1,312
2023-04-20 $26.62 $26.64 $26.49 $26.54 $26.54 1,249
2023-04-19 $26.59 $26.61 $26.55 $26.59 $26.59 4,525
2023-04-18 $26.88 $26.89 $26.85 $26.89 $26.89 785
2023-04-17 $26.87 $26.94 $26.83 $26.89 $26.89 9,251
2023-04-14 $26.93 $26.93 $26.71 $26.79 $26.79 14,376
2023-04-13 $27.08 $27.08 $27.03 $27.03 $27.03 604
2023-04-12 $26.69 $26.72 $26.65 $26.65 $26.65 4,245
2023-04-11 $27.05 $27.05 $26.89 $26.91 $26.91 1,602
2023-04-10 $26.75 $26.80 $26.69 $26.80 $26.80 1,185
2023-04-06 $26.70 $26.78 $26.70 $26.78 $26.78 807
2023-04-05 $26.61 $26.66 $26.61 $26.66 $26.66 109
2023-04-04 $26.90 $26.91 $26.78 $26.88 $26.88 989
2023-04-03 $26.81 $26.89 $26.81 $26.89 $26.89 415
2023-03-31 $26.84 $26.84 $26.84 $26.84 $26.84 52
2023-03-30 $26.88 $26.93 $26.88 $26.93 $26.93 376
2023-03-29 $26.55 $26.67 $26.55 $26.67 $26.67 731
2023-03-28 $26.48 $26.55 $26.48 $26.55 $26.55 106
2023-03-27 $26.24 $26.24 $26.08 $26.21 $26.21 928
2023-03-24 $26.36 $26.40 $26.29 $26.39 $26.39 1,096
2023-03-23 $26.38 $26.46 $26.36 $26.46 $26.46 683
2023-03-22 $25.92 $26.20 $25.92 $26.07 $26.07 526
2023-03-21 $25.88 $25.94 $25.86 $25.94 $25.94 885
2023-03-20 $25.70 $25.70 $25.64 $25.64 $25.64 302
2023-03-17 $25.70 $25.71 $25.61 $25.65 $25.65 10,150
2023-03-16 $25.63 $25.79 $25.62 $25.79 $25.79 66,343
2023-03-15 $25.03 $25.25 $25.03 $25.25 $25.25 693
2023-03-14 $25.60 $25.73 $25.60 $25.73 $25.73 1,131
2023-03-13 $25.79 $25.86 $25.73 $25.73 $25.73 2,747
2023-03-10 $25.73 $25.73 $25.64 $25.68 $25.68 1,385
2023-03-09 $26.13 $26.13 $25.81 $25.81 $25.81 2,728
2023-03-08 $26.35 $26.46 $26.35 $26.44 $26.44 4,988
2023-03-07 $26.43 $26.43 $26.33 $26.33 $26.33 907
2023-03-06 $26.73 $26.76 $26.70 $26.70 $26.70 3,628
2023-03-03 $26.84 $26.84 $26.79 $26.79 $26.79 1,712
2023-03-02 $26.47 $26.67 $26.47 $26.58 $26.58 10,116
2023-03-01 $26.48 $26.61 $26.46 $26.51 $26.51 16,004
2023-02-28 $26.08 $26.08 $25.97 $25.97 $25.97 1,070
2023-02-27 $25.91 $26.13 $25.91 $26.10 $26.10 2,347
2023-02-24 $25.82 $25.94 $25.82 $25.89 $25.89 2,089
2023-02-23 $26.42 $26.53 $26.40 $26.53 $26.53 528
2023-02-22 $26.43 $26.43 $26.33 $26.35 $26.35 1,000
2023-02-21 $26.80 $26.80 $26.54 $26.54 $26.54 3,106
2023-02-17 $26.93 $26.93 $26.81 $26.83 $26.83 1,044
2023-02-16 $27.10 $27.18 $27.10 $27.14 $27.14 2,987
2023-02-15 $27.09 $27.13 $27.03 $27.13 $27.13 1,534
2023-02-14 $27.20 $27.41 $27.20 $27.41 $27.41 524
2023-02-13 $27.43 $27.51 $27.43 $27.48 $27.48 1,102
2023-02-10 $27.19 $27.22 $27.19 $27.22 $27.22 194
2023-02-09 $27.45 $27.48 $27.45 $27.48 $27.48 148
2023-02-08 $27.31 $27.36 $27.31 $27.36 $27.36 1,391
2023-02-07 $27.33 $27.42 $27.33 $27.42 $27.42 5,845
2023-02-06 $27.33 $27.33 $27.19 $27.24 $27.24 2,601
2023-02-03 $27.61 $27.61 $27.61 $27.61 $27.61 38
2023-02-02 $28.07 $28.08 $28.07 $28.08 $28.08 455
2023-02-01 $28.02 $28.51 $27.90 $28.23 $28.23 11,557
2023-01-31 $27.75 $27.86 $27.75 $27.81 $27.81 4,256
2023-01-30 $28.23 $28.23 $28.00 $28.00 $28.00 5,384
2023-01-27 $28.39 $28.48 $28.39 $28.48 $28.48 101
2023-01-26 $28.46 $28.61 $28.46 $28.61 $28.61 1,649
2023-01-25 $28.30 $28.33 $28.21 $28.31 $28.31 4,949
2023-01-24 $28.30 $28.30 $28.30 $28.30 $28.30 2
2023-01-23 $28.27 $28.28 $28.27 $28.28 $28.28 323
2023-01-20 $28.03 $28.03 $28.03 $28.03 $28.03 92
2023-01-19 $27.73 $27.77 $27.36 $27.65 $27.65 37,519
2023-01-18 $28.01 $28.01 $27.54 $27.54 $27.54 9,198
2023-01-17 $27.75 $27.75 $27.71 $27.71 $27.71 1,099
2023-01-13 $27.77 $27.85 $27.71 $27.85 $27.85 813
2023-01-12 $27.71 $27.71 $27.63 $27.63 $27.63 1,640
2023-01-11 $27.49 $27.54 $27.49 $27.54 $27.54 3,174
2023-01-10 $27.44 $27.44 $27.44 $27.44 $27.44 127
2023-01-09 $27.43 $27.43 $27.25 $27.25 $27.25 2,004
2023-01-06 $26.79 $27.08 $26.79 $27.04 $27.04 3,272
2023-01-05 $26.45 $26.54 $26.43 $26.54 $26.54 3,936
2023-01-04 $26.63 $26.63 $26.54 $26.63 $26.63 719
2023-01-03 $26.08 $26.08 $25.83 $25.83 $25.83 349
2022-12-30 $25.57 $25.57 $25.47 $25.56 $25.56 11,911
2022-12-29 $25.93 $25.93 $25.93 $25.93 $25.93 12
2022-12-28 $25.52 $25.54 $25.44 $25.44 $25.44 599
2022-12-27 $25.97 $25.97 $25.80 $25.93 $25.93 6,634
2022-12-23 $25.50 $25.50 $25.47 $25.47 $25.47 478
2022-12-22 $26.01 $26.01 $25.27 $25.56 $25.56 8,112
2022-12-21 $25.69 $25.73 $25.62 $25.73 $25.73 1,179
2022-12-20 $25.48 $25.48 $25.48 $25.48 $25.48 40
2022-12-19 $25.52 $25.57 $25.52 $25.52 $25.52 1,706
2022-12-16 $25.54 $25.58 $25.49 $25.49 $25.49 1,224
2022-12-15 $25.89 $25.89 $25.86 $25.89 $25.45 3,087
2022-12-14 $26.60 $27.87 $26.41 $26.51 $26.06 4,213
2022-12-13 $26.69 $26.69 $26.48 $26.48 $26.03 344
2022-12-12 $26.28 $26.28 $26.28 $26.28 $25.83 10
2022-12-09 $26.49 $26.51 $26.45 $26.45 $25.99 1,281
2022-12-08 $26.48 $26.48 $26.48 $26.48 $26.03 38
2022-12-07 $26.25 $26.28 $26.15 $26.21 $25.77 3,704
2022-12-06 $26.43 $26.43 $26.28 $26.35 $25.90 2,707
2022-12-05 $26.85 $26.85 $26.37 $26.41 $25.96 2,727
2022-12-02 $26.74 $26.74 $26.64 $26.73 $26.27 5,882
2022-12-01 $26.69 $26.69 $26.63 $26.63 $26.17 12,702
2022-11-30 $26.52 $26.77 $26.52 $26.74 $26.28 1,503
2022-11-29 $25.91 $25.91 $25.91 $25.91 $25.47 174
2022-11-28 $25.54 $25.54 $25.37 $25.37 $24.94 174
2022-11-25 $25.52 $25.52 $25.51 $25.51 $25.51 1,610
2022-11-23 $25.63 $25.63 $25.63 $25.63 $25.63 89
2022-11-22 $25.43 $25.43 $25.38 $25.42 $25.42 3,822
2022-11-21 $25.34 $25.35 $25.30 $25.35 $25.35 2,427
2022-11-18 $25.67 $25.67 $25.60 $25.67 $25.67 983
2022-11-17 $25.45 $25.89 $25.38 $25.89 $25.89 7,881
2022-11-16 $25.78 $25.78 $25.78 $25.78 $25.78 5
2022-11-15 $26.00 $26.19 $26.00 $26.19 $26.19 178
2022-11-14 $25.55 $25.65 $25.51 $25.51 $25.51 2,520
2022-11-11 $25.68 $25.68 $25.68 $25.68 $25.68 25
2022-11-10 $24.94 $25.06 $24.92 $25.06 $25.06 1,666
2022-11-09 $24.32 $24.32 $24.13 $24.13 $24.13 576
2022-11-08 $24.62 $24.62 $24.46 $24.60 $24.60 700
2022-11-07 $24.57 $24.57 $24.36 $24.38 $24.38 204
2022-11-04 $24.29 $24.35 $24.12 $24.35 $24.35 509
2022-11-03 $23.42 $23.42 $23.42 $23.42 $23.42 100
2022-11-02 $23.53 $23.53 $23.26 $23.26 $23.26 497
2022-11-01 $23.43 $23.59 $23.43 $23.45 $23.45 3,373
2022-10-31 $22.95 $23.07 $22.95 $23.07 $23.07 273
2022-10-28 $23.06 $23.06 $23.06 $23.06 $23.06 56
2022-10-27 $23.21 $23.21 $23.20 $23.20 $23.20 171
2022-10-26 $23.11 $23.35 $23.11 $23.35 $23.35 181
2022-10-25 $22.96 $23.01 $22.95 $22.95 $22.95 8,623
2022-10-24 $22.92 $22.92 $22.65 $22.75 $22.75 1,589
2022-10-21 $23.17 $23.66 $23.17 $23.66 $23.66 2,881
2022-10-20 $23.46 $23.50 $23.36 $23.36 $23.36 2,287
2022-10-19 $23.14 $23.24 $23.13 $23.17 $23.17 6,143
2022-10-18 $23.62 $23.63 $23.61 $23.63 $23.63 1,021
2022-10-17 $23.66 $23.66 $23.66 $23.66 $23.66 22
2022-10-14 $23.20 $23.20 $23.09 $23.09 $23.09 1,301
2022-10-13 $23.33 $23.56 $23.33 $23.49 $23.49 3,420
2022-10-12 $23.42 $23.42 $23.30 $23.40 $23.40 10,262
2022-10-11 $23.59 $23.60 $23.35 $23.45 $23.45 28,610
2022-10-10 $23.94 $23.94 $23.80 $23.83 $23.83 1,753
2022-10-07 $24.31 $24.34 $24.09 $24.12 $24.12 16,508
2022-10-06 $24.85 $24.85 $24.67 $24.70 $24.70 8,698
2022-10-05 $24.62 $24.95 $24.62 $24.81 $24.81 15,785
2022-10-04 $24.28 $24.78 $24.28 $24.76 $24.76 4,879
2022-10-03 $23.79 $24.06 $23.79 $24.01 $24.01 3,718
2022-09-30 $23.76 $23.89 $23.61 $23.64 $23.64 23,000
2022-09-29 $23.74 $23.82 $23.68 $23.76 $23.76 1,584
2022-09-28 $24.18 $24.44 $24.18 $24.44 $24.44 4,057
2022-09-27 $24.30 $24.39 $24.05 $24.12 $24.12 11,618
2022-09-26 $24.21 $24.26 $24.21 $24.26 $24.26 20,128
2022-09-23 $24.52 $24.52 $24.39 $24.45 $24.45 1,686
2022-09-22 $25.02 $25.08 $24.95 $25.08 $25.08 1,063
2022-09-21 $25.29 $25.29 $25.20 $25.20 $25.20 1,131
2022-09-20 $25.62 $25.74 $25.61 $25.67 $25.67 1,766
2022-09-19 $25.62 $25.78 $25.62 $25.78 $25.78 200
2022-09-16 $25.59 $25.72 $25.59 $25.68 $25.68 1,698
2022-09-15 $26.13 $26.13 $25.93 $25.93 $25.93 212
2022-09-14 $26.21 $26.21 $26.20 $26.20 $26.20 170
2022-09-13 $26.11 $26.26 $26.05 $26.05 $26.05 893
2022-09-12 $26.50 $26.90 $26.50 $26.90 $26.90 2,286
2022-09-09 $26.56 $26.56 $26.56 $26.56 $26.56 5
2022-09-08 $26.06 $26.14 $26.06 $26.14 $26.14 683
2022-09-07 $25.98 $26.31 $25.98 $26.25 $26.25 3,510
2022-09-06 $26.11 $26.12 $26.01 $26.01 $26.01 9,283
2022-09-02 $26.55 $26.65 $26.35 $26.35 $26.35 7,928
2022-09-01 $26.39 $26.61 $26.39 $26.61 $26.61 6,693
2022-08-31 $26.87 $26.91 $26.83 $26.83 $26.83 2,958
2022-08-30 $26.83 $26.83 $26.58 $26.64 $26.64 2,589
2022-08-29 $27.06 $27.06 $26.95 $26.95 $26.95 1,437
2022-08-26 $27.55 $27.60 $27.14 $27.14 $27.14 10,443
2022-08-25 $27.31 $27.40 $27.31 $27.40 $27.40 346
2022-08-24 $26.60 $26.89 $26.60 $26.89 $26.89 2,012
2022-08-23 $26.86 $26.90 $26.82 $26.85 $26.85 5,909
2022-08-22 $26.75 $26.84 $26.75 $26.75 $26.75 65,443
2022-08-19 $26.93 $26.96 $26.86 $26.96 $26.96 8,565
2022-08-18 $27.26 $27.33 $27.25 $27.30 $27.30 1,562
2022-08-17 $27.35 $27.59 $27.35 $27.47 $27.47 4,198
2022-08-16 $27.59 $27.65 $27.46 $27.56 $27.56 4,459
2022-08-15 $27.62 $27.62 $27.62 $27.62 $27.62 90
2022-08-12 $27.63 $27.70 $27.54 $27.70 $27.70 2,278
2022-08-11 $27.38 $27.46 $27.38 $27.42 $27.42 5,089
2022-08-10 $27.35 $27.35 $27.28 $27.34 $27.34 5,377
2022-08-09 $27.12 $27.12 $27.02 $27.02 $27.02 463
2022-08-08 $27.12 $27.12 $27.12 $27.12 $27.12 836
2022-08-05 $27.16 $27.16 $27.12 $27.12 $27.12 1,288
2022-08-04 $27.10 $27.14 $27.07 $27.07 $27.07 4,619
2022-08-03 $26.50 $26.91 $26.50 $26.90 $26.90 1,588
2022-08-02 $26.73 $26.73 $26.66 $26.66 $26.66 135
2022-08-01 $26.66 $26.71 $26.66 $26.71 $26.71 251
2022-07-29 $26.67 $26.90 $26.67 $26.90 $26.90 405
2022-07-28 $26.99 $27.16 $26.99 $27.16 $27.16 1,178
2022-07-27 $26.89 $27.09 $26.89 $27.04 $27.04 4,732
2022-07-26 $26.60 $26.60 $26.55 $26.55 $26.55 423
2022-07-25 $26.76 $26.84 $26.71 $26.78 $26.78 1,952
2022-07-22 $26.94 $26.94 $26.66 $26.66 $26.66 2,094
2022-07-21 $26.82 $27.00 $26.82 $27.00 $27.00 1,239
2022-07-20 $26.66 $26.66 $26.66 $26.66 $26.66 2
2022-07-19 $26.76 $26.76 $26.70 $26.76 $26.76 737
2022-07-18 $26.37 $26.37 $26.37 $26.37 $26.37 100
2022-07-15 $26.15 $26.18 $26.15 $26.18 $26.18 4,440
2022-07-14 $26.15 $26.15 $26.04 $26.04 $26.04 201
2022-07-13 $26.27 $26.27 $26.27 $26.27 $26.27 3
2022-07-12 $26.39 $26.47 $26.27 $26.27 $26.27 1,750
2022-07-11 $26.47 $26.47 $26.34 $26.39 $26.39 603
2022-07-08 $27.16 $27.20 $27.02 $27.11 $27.11 6,073
2022-07-07 $27.16 $27.16 $27.16 $27.16 $27.16 1,013
2022-07-06 $26.43 $26.57 $26.43 $26.57 $26.57 817
2022-07-05 $26.38 $26.78 $26.38 $26.72 $26.72 1,159
2022-07-01 $26.91 $26.91 $26.91 $26.91 $26.91 76
2022-06-30 $26.77 $27.19 $26.77 $27.08 $27.08 2,313
2022-06-29 $27.32 $27.32 $27.29 $27.29 $27.29 366
2022-06-28 $27.82 $27.82 $27.43 $27.43 $27.43 1,638
2022-06-27 $27.63 $27.65 $27.63 $27.65 $27.65 808
2022-06-24 $27.55 $27.77 $27.55 $27.76 $27.76 27,340
2022-06-23 $27.23 $27.64 $27.23 $27.52 $27.19 1,471
2022-06-22 $27.57 $27.57 $27.45 $27.46 $27.13 3,308
2022-06-21 $27.87 $28.09 $27.85 $27.92 $27.58 12,898
2022-06-17 $27.35 $27.40 $27.20 $27.40 $27.07 12,852
2022-06-16 $27.39 $27.39 $27.11 $27.23 $26.91 7,501
2022-06-15 $27.85 $28.19 $27.85 $28.05 $27.72 1,943
2022-06-14 $27.59 $27.69 $27.59 $27.62 $27.29 2,783
2022-06-13 $27.80 $27.80 $27.17 $27.27 $26.94 10,391
2022-06-10 $28.27 $28.27 $28.25 $28.25 $27.91 474
2022-06-09 $28.80 $28.80 $28.54 $28.54 $28.20 990
2022-06-08 $29.18 $29.31 $29.18 $29.19 $28.84 885
2022-06-07 $28.82 $28.99 $28.82 $28.99 $28.65 867
2022-06-06 $28.85 $28.85 $28.78 $28.78 $28.43 1,231
2022-06-03 $28.63 $28.70 $28.63 $28.63 $28.28 815
2022-06-02 $29.08 $29.12 $29.08 $29.12 $28.77 310
2022-06-01 $28.48 $28.68 $28.48 $28.56 $28.22 4,835
2022-05-31 $28.93 $28.93 $28.75 $28.75 $28.40 1,978
2022-05-27 $28.21 $28.27 $28.21 $28.27 $27.94 527
2022-05-26 $27.57 $28.00 $27.57 $27.96 $27.62 1,972
2022-05-25 $27.39 $27.49 $27.36 $27.49 $27.16 3,375
2022-05-24 $27.32 $27.35 $27.32 $27.35 $27.02 1,298
2022-05-23 $27.98 $27.98 $27.86 $27.87 $27.53 723
2022-05-20 $27.51 $27.67 $27.46 $27.66 $27.33 12,831
2022-05-19 $27.64 $27.64 $27.64 $27.64 $27.31 1,690
2022-05-18 $27.46 $27.46 $27.20 $27.20 $26.87 1,690
2022-05-17 $28.10 $28.10 $27.73 $27.86 $27.52 5,107
2022-05-16 $27.11 $27.19 $27.11 $27.19 $26.87 298
2022-05-13 $27.11 $27.33 $27.11 $27.33 $27.01 2,293
2022-05-12 $26.48 $26.85 $26.44 $26.69 $26.37 14,935
2022-05-11 $27.14 $27.28 $26.82 $26.82 $26.50 1,498
2022-05-10 $27.44 $27.44 $26.84 $27.00 $26.67 18,474
2022-05-09 $27.12 $27.24 $26.85 $26.85 $26.53 1,396
2022-05-06 $27.56 $27.84 $27.49 $27.60 $27.26 66,049
2022-05-05 $28.40 $28.40 $27.30 $27.94 $27.60 5,272,914
2022-05-04 $28.80 $29.47 $28.80 $29.47 $29.12 6,883
2022-05-03 $29.12 $29.22 $29.12 $29.20 $28.85 8,138
2022-05-02 $28.92 $28.92 $28.69 $28.91 $28.57 7,684
2022-04-29 $29.47 $29.51 $29.02 $29.02 $28.68 5,343
2022-04-28 $28.32 $28.87 $28.32 $28.77 $28.43 2,505
2022-04-27 $28.32 $28.48 $28.32 $28.41 $28.07 3,675
2022-04-26 $28.71 $28.71 $28.17 $28.17 $27.84 5,876
2022-04-25 $28.76 $28.82 $28.76 $28.82 $28.47 3,264
2022-04-22 $29.29 $29.29 $28.91 $28.91 $28.57 1,111
2022-04-21 $29.79 $29.79 $29.13 $29.15 $28.80 832
2022-04-20 $29.78 $29.78 $29.70 $29.71 $29.35 2,390
2022-04-19 $29.73 $29.91 $29.73 $29.90 $29.54 1,035
2022-04-18 $30.06 $30.06 $29.96 $30.03 $29.67 3,134
2022-04-14 $29.97 $30.35 $29.97 $30.08 $29.72 7,259
2022-04-13 $30.37 $30.46 $30.28 $30.36 $30.00 10,849
2022-04-12 $30.43 $30.44 $29.74 $29.96 $29.61 11,712
2022-04-11 $30.08 $30.32 $30.08 $30.15 $29.79 3,225
2022-04-08 $30.49 $30.66 $30.48 $30.50 $30.13 15,766
2022-04-07 $30.32 $30.46 $30.32 $30.46 $30.09 564
2022-04-06 $31.17 $31.17 $30.68 $30.74 $30.37 5,155
2022-04-05 $31.43 $31.43 $31.06 $31.06 $30.69 1,038
2022-04-04 $32.00 $32.00 $31.65 $31.65 $31.27 288
2022-04-01 $31.06 $31.10 $30.96 $31.07 $30.69 1,750
2022-03-31 $30.86 $30.86 $30.60 $30.60 $30.24 1,396
2022-03-30 $31.29 $31.29 $31.01 $31.01 $30.64 399
2022-03-29 $31.43 $31.43 $31.13 $31.17 $30.79 1,314
2022-03-28 $30.61 $30.64 $30.61 $30.64 $30.27 461
2022-03-25 $30.50 $30.50 $30.46 $30.50 $30.13 900
2022-03-24 $30.98 $30.98 $30.57 $30.73 $30.36 5,649
2022-03-23 $30.64 $30.64 $30.64 $30.64 $30.27 143
2022-03-22 $30.77 $30.87 $30.77 $30.87 $30.50 385
2022-03-21 $30.65 $30.65 $30.11 $30.29 $29.93 3,645
2022-03-18 $30.93 $30.93 $30.82 $30.93 $30.56 1,146
2022-03-17 $30.28 $30.28 $30.28 $30.28 $29.91 90
2022-03-16 $29.72 $30.53 $29.71 $30.53 $30.16 284
2022-03-15 $28.00 $28.12 $28.00 $28.12 $27.78 1,444
2022-03-14 $28.50 $28.50 $28.04 $28.04 $27.70 867
2022-03-11 $29.10 $29.10 $28.69 $28.69 $28.35 977
2022-03-10 $29.29 $29.33 $29.29 $29.33 $28.98 102
2022-03-09 $29.95 $29.95 $29.93 $29.93 $29.57 118
2022-03-08 $29.18 $29.18 $29.04 $29.11 $28.76 423
2022-03-07 $30.02 $30.02 $29.09 $29.09 $28.74 1,134
2022-03-04 $30.04 $30.10 $30.04 $30.10 $29.74 531
2022-03-03 $30.80 $30.80 $30.69 $30.74 $30.37 336
2022-03-02 $31.16 $31.21 $31.16 $31.21 $30.83 485
2022-03-01 $31.26 $31.26 $31.11 $31.11 $30.74 169
2022-02-28 $31.42 $31.43 $31.42 $31.43 $31.05 276
2022-02-25 $31.68 $31.68 $31.68 $31.68 $31.30 180
2022-02-24 $31.14 $31.14 $31.14 $31.14 $30.77 180
2022-02-23 $31.81 $31.81 $31.81 $31.81 $31.43 2
2022-02-22 $32.11 $32.13 $32.10 $32.13 $31.74 744
2022-02-18 $32.60 $32.60 $32.60 $32.60 $32.21 1
2022-02-17 $32.91 $32.91 $32.91 $32.91 $32.52 31
2022-02-16 $33.23 $33.35 $33.23 $33.28 $32.89 812
2022-02-15 $32.94 $33.05 $32.94 $33.05 $32.65 1,020
2022-02-14 $32.37 $32.37 $32.37 $32.37 $31.99 3
2022-02-11 $32.62 $32.62 $32.62 $32.62 $32.23 0
2022-02-10 $33.06 $33.06 $33.06 $33.06 $32.66 4,112
2022-02-09 $33.33 $33.41 $33.23 $33.35 $32.95 4,112
2022-02-08 $32.86 $32.86 $32.86 $32.86 $32.47 43
2022-02-07 $32.57 $32.57 $32.57 $32.57 $32.18 4
2022-02-04 $32.61 $32.61 $32.61 $32.61 $32.22 44
2022-02-03 $32.38 $32.70 $32.38 $32.53 $32.14 6,159
2022-02-02 $32.91 $32.91 $32.72 $32.74 $32.34 423
2022-02-01 $32.65 $33.15 $32.58 $32.81 $32.42 13,650
2022-01-31 $32.46 $32.66 $32.46 $32.66 $32.27 229
2022-01-28 $31.37 $31.44 $31.34 $31.44 $31.06 202
2022-01-27 $31.40 $31.40 $31.33 $31.33 $30.96 111
2022-01-26 $31.76 $31.77 $31.76 $31.77 $31.39 872
2022-01-25 $32.26 $32.26 $32.15 $32.15 $31.77 2,123
2022-01-24 $32.05 $32.19 $31.81 $32.19 $31.80 766
2022-01-21 $32.55 $32.55 $32.55 $32.55 $32.16 651
2022-01-20 $33.73 $33.73 $33.04 $33.04 $32.64 651
2022-01-19 $32.82 $32.82 $32.82 $32.82 $32.43 57
2022-01-18 $32.81 $32.81 $32.81 $32.81 $32.41 10
2022-01-14 $33.36 $33.36 $33.36 $33.36 $32.96 2,267
2022-01-13 $33.53 $33.53 $33.09 $33.37 $32.97 2,267
2022-01-12 $33.77 $33.77 $33.77 $33.77 $33.36 33
2022-01-11 $33.23 $33.23 $33.23 $33.23 $32.84 50
2022-01-10 $32.40 $32.44 $32.16 $32.44 $32.05 7,727
2022-01-07 $32.45 $32.45 $32.45 $32.45 $32.06 85
2022-01-06 $32.21 $32.21 $32.18 $32.18 $31.79 473
2022-01-05 $32.59 $32.59 $32.05 $32.05 $31.67 591
2022-01-04 $32.62 $32.63 $32.56 $32.56 $32.17 2,456
2022-01-03 $32.57 $32.68 $32.57 $32.62 $32.23 1,033
2021-12-31 $32.84 $32.84 $32.40 $32.40 $32.01 407
2021-12-30 $32.51 $32.51 $32.51 $32.51 $32.12 138
2021-12-29 $32.09 $32.09 $32.09 $32.09 $31.70 141
2021-12-28 $32.24 $32.24 $32.24 $32.24 $31.85 3
2021-12-27 $32.40 $32.40 $32.40 $32.40 $32.01 84
2021-12-23 $32.34 $32.34 $32.34 $32.34 $31.95 6
2021-12-22 $32.02 $32.08 $32.02 $32.08 $31.69 403
2021-12-21 $31.89 $31.97 $31.89 $31.91 $31.53 817
2021-12-20 $30.82 $31.36 $30.82 $31.36 $30.98 886
2021-12-17 $31.94 $31.94 $31.86 $31.86 $31.48 335
2021-12-16 $32.26 $32.26 $32.26 $32.26 $31.63 3
2021-12-15 $32.24 $32.24 $32.14 $32.18 $31.55 3,597
2021-12-14 $32.33 $32.33 $32.33 $32.33 $31.70 50
2021-12-13 $32.42 $32.42 $32.42 $32.42 $31.78 50
2021-12-10 $33.00 $33.00 $32.89 $32.90 $32.25 4,359
2021-12-09 $32.99 $33.01 $32.91 $32.91 $32.26 391
2021-12-08 $33.12 $33.12 $33.12 $33.12 $32.47 5
2021-12-07 $32.95 $32.95 $32.95 $32.95 $32.31 23
2021-12-06 $32.35 $32.40 $32.31 $32.40 $31.77 1,411
2021-12-03 $32.14 $32.14 $32.14 $32.14 $31.51 1
2021-12-02 $32.73 $32.73 $32.71 $32.71 $32.07 143
2021-12-01 $32.32 $32.32 $32.32 $32.32 $31.68 1
2021-11-30 $32.33 $32.33 $31.94 $32.21 $31.58 702
2021-11-29 $32.28 $32.28 $32.28 $32.28 $31.65 3
2021-11-26 $32.18 $32.18 $32.18 $32.18 $31.55 3
2021-11-24 $33.13 $33.21 $33.12 $33.21 $32.56 988
2021-11-23 $33.25 $33.25 $33.25 $33.25 $32.60 127
2021-11-22 $33.39 $33.39 $33.39 $33.39 $32.74 127
2021-11-19 $33.58 $33.62 $32.99 $33.62 $32.96 2,231
2021-11-18 $33.68 $33.68 $33.68 $33.68 $33.02 37
2021-11-17 $34.13 $34.13 $33.95 $34.03 $33.37 543
2021-11-16 $34.62 $34.62 $33.99 $34.22 $33.55 3,315
2021-11-15 $34.26 $34.26 $34.14 $34.14 $33.47 498
2021-11-12 $34.24 $34.24 $34.24 $34.24 $33.57 3
2021-11-11 $34.09 $34.13 $34.09 $34.13 $33.46 130
2021-11-10 $33.58 $33.58 $33.58 $33.58 $32.92 106
2021-11-09 $33.68 $33.68 $33.68 $33.68 $33.02 290
2021-11-08 $33.72 $33.78 $33.72 $33.78 $33.12 290
2021-11-05 $33.41 $33.41 $33.41 $33.41 $32.76 75
2021-11-04 $33.60 $33.64 $33.18 $33.47 $32.81 9,231
2021-11-03 $33.44 $33.44 $33.44 $33.44 $32.79 396
2021-11-02 $33.46 $33.46 $33.39 $33.39 $32.74 8,375
2021-11-01 $33.79 $33.79 $33.79 $33.79 $33.13 81
2021-10-29 $33.43 $33.43 $33.43 $33.43 $32.78 18
2021-10-28 $33.94 $33.94 $33.94 $33.94 $33.28 8
2021-10-27 $33.93 $33.93 $33.93 $33.93 $33.27 809
2021-10-26 $34.21 $34.23 $34.14 $34.14 $33.48 809
2021-10-25 $34.32 $34.32 $34.32 $34.32 $33.65 16
2021-10-22 $34.15 $34.15 $34.15 $34.15 $33.48 19
2021-10-21 $34.24 $34.24 $34.24 $34.24 $33.57 7
2021-10-20 $34.42 $34.42 $34.42 $34.42 $33.75 91
2021-10-19 $34.30 $34.45 $34.30 $34.41 $33.74 3,299
2021-10-18 $33.97 $33.97 $33.97 $33.97 $33.31 36
2021-10-15 $34.00 $34.00 $34.00 $34.00 $33.34 22
2021-10-14 $33.56 $33.57 $33.56 $33.57 $32.91 218
2021-10-13 $33.48 $33.48 $33.48 $33.48 $32.82 36
2021-10-12 $32.99 $32.99 $32.99 $32.99 $32.35 87
2021-10-11 $33.20 $33.20 $33.20 $33.20 $32.55 51
2021-10-08 $33.31 $33.31 $33.31 $33.31 $32.66 56
2021-10-07 $33.26 $33.26 $33.26 $33.26 $32.61 90
2021-10-06 $32.40 $32.52 $32.40 $32.52 $31.88 618
2021-10-05 $32.61 $32.66 $32.61 $32.66 $32.02 124
2021-10-04 $32.36 $32.46 $32.36 $32.46 $31.83 337
2021-10-01 $32.76 $33.03 $32.74 $33.03 $32.38 3,082
2021-09-30 $33.17 $33.17 $32.98 $33.08 $32.43 2,002
2021-09-29 $32.90 $32.90 $32.84 $32.84 $32.20 369
2021-09-28 $33.07 $33.07 $33.07 $33.07 $32.42 32
2021-09-27 $33.16 $33.64 $33.16 $33.64 $32.99 306
2021-09-24 $33.40 $33.40 $33.39 $33.39 $32.74 615
2021-09-23 $33.83 $33.86 $33.77 $33.77 $33.11 394
2021-09-22 $33.56 $33.56 $33.56 $33.56 $32.90 20
2021-09-21 $33.11 $33.11 $33.11 $33.11 $32.46 48
2021-09-20 $32.70 $32.79 $32.66 $32.79 $32.15 608
2021-09-17 $33.86 $33.86 $33.86 $33.86 $33.20 1,206
2021-09-16 $33.55 $33.97 $33.55 $33.97 $33.30 588
2021-09-15 $34.04 $34.28 $34.04 $34.28 $33.61 671
2021-09-14 $34.72 $34.72 $34.33 $34.33 $33.65 728
2021-09-13 $34.68 $34.85 $34.68 $34.76 $34.08 2,531
2021-09-10 $34.64 $34.64 $34.64 $34.64 $33.96 5
2021-09-09 $34.66 $34.66 $34.66 $34.66 $33.98 27
2021-09-08 $35.09 $35.09 $34.77 $34.77 $34.09 335
2021-09-07 $35.21 $35.38 $35.21 $35.32 $34.63 577
2021-09-03 $34.97 $35.06 $34.94 $35.06 $34.37 549
2021-09-02 $34.86 $34.86 $34.86 $34.86 $34.18 14
2021-09-01 $34.56 $35.10 $34.56 $35.10 $34.42 305
2021-08-31 $34.65 $34.65 $34.65 $34.65 $33.97 40
2021-08-30 $34.14 $34.14 $34.08 $34.08 $33.42 206
2021-08-27 $34.05 $34.05 $34.05 $34.05 $33.38 2,793,627
2021-08-26 $33.66 $33.66 $33.66 $33.66 $33.00 2,770,802
2021-08-25 $34.00 $34.00 $34.00 $34.00 $33.33 2,774,712
2021-08-24 $33.87 $34.03 $33.87 $34.03 $33.36 2,807,871
2021-08-23 $32.87 $33.17 $32.87 $33.17 $32.52 2,853,751
2021-08-20 $32.60 $32.67 $32.60 $32.67 $32.03 1,374
2021-08-19 $32.69 $32.69 $32.56 $32.56 $31.93 134
2021-08-18 $33.46 $33.46 $33.31 $33.31 $32.66 114
2021-08-17 $33.21 $33.28 $32.93 $33.28 $32.63 99,050
2021-08-16 $33.38 $33.47 $33.38 $33.47 $32.82 4,587
2021-08-13 $33.70 $33.90 $33.57 $33.66 $33.00 78,649
2021-08-12 $33.90 $33.90 $33.88 $33.88 $33.21 782
2021-08-11 $34.02 $34.02 $34.00 $34.00 $33.34 3,310
2021-08-10 $33.80 $33.81 $33.75 $33.75 $33.09 343
2021-08-09 $33.75 $33.75 $33.68 $33.68 $33.02 1,041
2021-08-06 $33.66 $33.66 $33.60 $33.60 $32.95 200
2021-08-05 $33.90 $33.90 $33.83 $33.83 $33.17 383
2021-08-04 $33.79 $33.79 $33.71 $33.71 $33.05 1,425
2021-08-03 $33.63 $33.66 $33.63 $33.64 $32.98 537
2021-08-02 $33.60 $33.60 $33.47 $33.47 $32.82 1,294
2021-07-30 $33.38 $33.38 $33.32 $33.32 $32.66 108,609
2021-07-29 $33.53 $33.53 $33.53 $33.53 $32.87 12
2021-07-28 $33.12 $33.31 $33.12 $33.31 $32.65 109,138
2021-07-27 $32.91 $32.91 $32.91 $32.91 $32.26 105
2021-07-26 $33.24 $33.24 $33.19 $33.19 $32.54 174
2021-07-23 $33.52 $33.52 $33.50 $33.50 $32.85 101
2021-07-22 $33.56 $33.56 $33.49 $33.49 $32.83 167
2021-07-21 $33.49 $33.52 $33.44 $33.52 $32.86 2,142
2021-07-20 $32.98 $33.06 $32.98 $33.06 $32.41 436
2021-07-19 $32.81 $32.87 $32.80 $32.80 $32.16 493
2021-07-16 $33.51 $33.63 $33.35 $33.35 $32.70 2,730
2021-07-15 $33.65 $33.65 $33.61 $33.61 $32.95 412
2021-07-14 $33.83 $33.83 $33.83 $33.83 $33.17 234
2021-07-13 $33.68 $33.77 $33.68 $33.71 $33.05 973
2021-07-12 $33.82 $33.83 $33.79 $33.80 $33.14 764
2021-07-09 $33.52 $33.77 $33.52 $33.72 $33.06 381
2021-07-08 $33.15 $33.15 $33.09 $33.12 $32.47 2,692
2021-07-07 $33.72 $33.72 $33.71 $33.71 $33.05 403
2021-07-06 $33.56 $33.61 $33.56 $33.61 $32.95 447
2021-07-02 $33.79 $33.91 $33.79 $33.88 $33.21 819
2021-07-01 $33.89 $33.89 $33.83 $33.83 $33.16 2,510
2021-06-30 $33.81 $33.83 $33.77 $33.83 $33.17 1,519
2021-06-29 $34.02 $34.09 $34.02 $34.09 $33.43 162
2021-06-28 $34.07 $34.13 $34.07 $34.07 $33.40 1,400
2021-06-25 $34.17 $34.17 $34.16 $34.16 $33.49 1,463
2021-06-24 $34.35 $34.35 $34.35 $34.35 $33.34 1
2021-06-23 $34.15 $34.15 $34.04 $34.04 $33.04 271
2021-06-22 $34.13 $34.21 $34.08 $34.14 $33.14 1,700
2021-06-21 $34.01 $34.16 $34.01 $34.16 $33.16 542
2021-06-18 $33.95 $33.95 $33.88 $33.88 $32.88 520
2021-06-17 $34.39 $34.39 $34.39 $34.39 $33.38 44
2021-06-16 $34.45 $34.45 $34.45 $34.45 $33.44 105
2021-06-15 $34.72 $34.72 $34.72 $34.72 $33.70 538
2021-06-14 $34.73 $34.73 $34.73 $34.73 $33.71 538
2021-06-11 $34.68 $34.68 $34.68 $34.68 $33.66 13
2021-06-10 $34.69 $34.69 $34.69 $34.69 $33.67 39
2021-06-09 $34.64 $34.64 $34.51 $34.51 $33.49 693
2021-06-08 $34.62 $34.62 $34.62 $34.62 $33.60 17
2021-06-07 $34.66 $34.70 $34.66 $34.70 $33.68 137
2021-06-04 $34.61 $34.71 $34.61 $34.65 $33.63 454
2021-06-03 $34.28 $34.34 $34.28 $34.30 $33.29 727
2021-06-02 $34.52 $34.59 $34.51 $34.58 $33.56 5,522
2021-06-01 $34.58 $34.59 $34.47 $34.47 $33.45 3,246
2021-05-28 $34.21 $34.21 $34.21 $34.21 $33.20 349
2021-05-27 $34.07 $34.12 $34.07 $34.09 $33.09 1,039
2021-05-26 $34.13 $34.16 $34.08 $34.08 $33.08 723
2021-05-25 $33.99 $33.99 $33.99 $33.99 $32.99 373
2021-05-24 $33.90 $33.90 $33.90 $33.90 $32.90 5
2021-05-21 $33.71 $33.73 $33.66 $33.66 $32.67 2,359
2021-05-20 $33.74 $33.75 $33.74 $33.75 $32.76 192
2021-05-19 $33.20 $33.35 $33.20 $33.34 $32.36 2,123
2021-05-18 $33.68 $33.82 $33.67 $33.67 $32.68 6,359
2021-05-17 $33.38 $33.38 $33.35 $33.35 $32.37 600
2021-05-14 $33.46 $33.46 $33.45 $33.45 $32.46 312
2021-05-13 $32.86 $32.86 $32.86 $32.86 $31.89 6
2021-05-12 $32.68 $32.68 $32.68 $32.68 $31.72 10
2021-05-11 $33.36 $33.37 $33.35 $33.35 $32.37 435
2021-05-10 $33.75 $33.75 $33.66 $33.66 $32.67 1,155
2021-05-07 $34.05 $34.05 $33.98 $34.01 $33.01 1,117
2021-05-06 $33.63 $33.65 $33.63 $33.65 $32.66 406
2021-05-05 $33.51 $33.52 $33.37 $33.41 $32.43 2,919
2021-05-04 $32.98 $33.10 $32.98 $33.09 $32.12 1,252
2021-05-03 $33.57 $33.58 $33.50 $33.50 $32.51 973
2021-04-30 $33.40 $33.40 $33.25 $33.25 $32.27 725
2021-04-29 $33.64 $33.73 $33.64 $33.73 $32.74 244
2021-04-28 $33.79 $33.79 $33.79 $33.79 $32.80 58
2021-04-27 $33.56 $33.68 $33.56 $33.64 $32.65 1,774
2021-04-26 $33.78 $33.78 $33.69 $33.69 $32.70 401
2021-04-23 $33.58 $33.78 $33.58 $33.67 $32.68 805
2021-04-22 $33.33 $33.33 $33.28 $33.28 $32.31 374
2021-04-21 $33.32 $33.39 $33.32 $33.39 $32.41 150
2021-04-20 $33.32 $33.32 $33.00 $33.11 $32.14 4,161
2021-04-19 $33.49 $33.67 $33.49 $33.50 $32.51 5,126
2021-04-16 $33.64 $33.64 $33.64 $33.64 $32.65 50
2021-04-15 $33.45 $33.50 $33.45 $33.50 $32.51 765
2021-04-14 $33.19 $33.19 $33.19 $33.19 $32.21 469
2021-04-13 $33.18 $33.22 $33.18 $33.20 $32.22 469
2021-04-12 $33.09 $33.09 $33.05 $33.05 $32.08 2,947
2021-04-09 $33.22 $33.22 $33.22 $33.22 $32.24 1
2021-04-08 $33.27 $33.30 $33.23 $33.23 $32.26 2,581
2021-04-07 $32.91 $32.98 $32.90 $32.95 $31.98 1,059
2021-04-06 $33.16 $33.40 $33.16 $33.27 $32.29 14,453
2021-04-05 $33.39 $33.41 $33.36 $33.36 $32.37 6,901
2021-04-01 $32.92 $33.02 $32.92 $33.02 $32.05 2,190
2021-03-31 $32.56 $32.66 $32.56 $32.57 $31.61 2,100
2021-03-30 $32.35 $32.68 $32.35 $32.56 $31.60 17,851
2021-03-29 $32.55 $32.67 $32.49 $32.55 $31.59 632
2021-03-26 $32.63 $32.63 $32.63 $32.63 $31.67 90
2021-03-25 $32.11 $32.11 $32.11 $32.11 $31.16 56
2021-03-24 $31.93 $31.93 $31.93 $31.93 $30.99 90
2021-03-23 $32.60 $32.60 $32.31 $32.31 $31.36 1,235
2021-03-22 $32.77 $32.77 $32.77 $32.77 $31.81 144
2021-03-19 $32.74 $32.74 $32.74 $32.74 $31.77 144
2021-03-18 $32.69 $32.69 $32.59 $32.59 $31.63 106
2021-03-17 $32.92 $32.92 $32.92 $32.92 $31.95 248
2021-03-16 $32.78 $32.78 $32.78 $32.78 $31.82 7
2021-03-15 $32.49 $32.72 $32.49 $32.72 $31.76 160
2021-03-12 $32.72 $32.76 $32.68 $32.68 $31.72 2,029
2021-03-11 $32.97 $32.98 $32.89 $32.89 $31.92 1,230
2021-03-10 $32.46 $32.46 $32.31 $32.32 $31.37 1,350
2021-03-09 $32.44 $32.44 $32.30 $32.30 $31.35 500
2021-03-08 $31.94 $31.94 $31.81 $31.81 $30.87 925
2021-03-05 $32.11 $32.24 $32.11 $32.22 $31.27 2,881
2021-03-04 $31.83 $31.83 $31.83 $31.83 $30.90 86
2021-03-03 $32.37 $32.37 $32.37 $32.37 $31.42 177
2021-03-02 $32.59 $32.59 $32.51 $32.51 $31.55 272
2021-03-01 $32.54 $32.62 $32.54 $32.62 $31.66 393
2021-02-26 $32.03 $32.03 $32.03 $32.03 $31.09 22
2021-02-25 $32.82 $32.82 $32.42 $32.42 $31.47 1,009
2021-02-24 $32.86 $33.10 $32.86 $33.10 $32.13 416
2021-02-23 $33.15 $33.15 $33.05 $33.05 $32.08 687
2021-02-22 $33.20 $33.20 $33.06 $33.06 $32.08 422
2021-02-19 $33.52 $33.52 $33.48 $33.48 $32.49 143
2021-02-18 $33.43 $33.43 $33.34 $33.38 $32.39 655
2021-02-17 $33.64 $33.64 $33.64 $33.64 $32.65 249
2021-02-16 $33.96 $33.96 $33.84 $33.84 $32.85 468
2021-02-12 $33.60 $33.81 $33.60 $33.76 $32.76 1,368
2021-02-11 $33.59 $33.59 $33.59 $33.59 $32.60 50
2021-02-10 $33.27 $33.27 $33.27 $33.27 $32.29 54
2021-02-09 $33.31 $33.31 $33.31 $33.31 $32.33 53
2021-02-08 $33.04 $33.07 $33.04 $33.07 $32.10 447
2021-02-05 $32.87 $32.87 $32.87 $32.87 $31.91 76
2021-02-04 $32.71 $32.74 $32.71 $32.74 $31.77 604
2021-02-03 $32.72 $32.72 $32.72 $32.72 $31.75 61
2021-02-02 $32.59 $32.60 $32.59 $32.60 $31.64 264
2021-02-01 $32.06 $32.26 $32.06 $32.26 $31.31 796
2021-01-29 $32.00 $32.00 $31.68 $31.68 $30.75 972
2021-01-28 $32.38 $32.38 $32.38 $32.38 $31.42 102
2021-01-27 $32.33 $32.35 $32.08 $32.08 $31.14 810
2021-01-26 $32.96 $32.96 $32.89 $32.89 $31.92 338
2021-01-25 $32.98 $32.98 $32.98 $32.98 $32.01 53
2021-01-22 $32.93 $32.99 $32.93 $32.94 $31.97 1,535
2021-01-21 $33.07 $33.10 $33.05 $33.10 $32.13 814
2021-01-20 $32.99 $32.99 $32.99 $32.99 $32.02 285
2021-01-19 $32.63 $32.64 $32.60 $32.62 $31.66 3,605
2021-01-15 $32.36 $32.36 $32.24 $32.24 $31.29 380
2021-01-14 $32.64 $32.64 $32.63 $32.63 $31.67 635
2021-01-13 $32.33 $32.33 $32.33 $32.33 $31.38 20
2021-01-12 $32.30 $32.30 $32.30 $32.30 $31.35 20
2021-01-11 $32.15 $32.17 $32.03 $32.17 $31.22 596
2021-01-08 $32.54 $32.54 $32.53 $32.53 $31.58 284
2021-01-07 $31.96 $32.07 $31.96 $32.07 $31.13 1,427
2021-01-06 $31.93 $31.93 $31.93 $31.93 $30.99 1
2021-01-05 $31.77 $31.77 $31.76 $31.76 $30.83 191
2021-01-04 $31.32 $31.32 $31.32 $31.32 $30.40 242
2020-12-31 $31.36 $31.36 $31.25 $31.25 $30.33 218
2020-12-30 $31.66 $31.66 $31.37 $31.37 $30.45 421
2020-12-29 $31.25 $31.26 $31.19 $31.19 $30.28 2,162
2020-12-28 $30.90 $30.90 $30.90 $30.90 $29.99 31
2020-12-24 $30.75 $30.75 $30.75 $30.75 $29.85 1,182
2020-12-23 $30.94 $30.94 $30.91 $30.91 $30.00 1,182
2020-12-22 $30.52 $30.62 $30.52 $30.62 $29.72 660
2020-12-21 $30.49 $30.72 $30.49 $30.72 $29.82 262
2020-12-18 $31.27 $31.27 $31.10 $31.10 $30.18 258
2020-12-17 $31.51 $31.51 $31.51 $31.51 $30.29 45
2020-12-16 $31.30 $31.30 $31.30 $31.30 $30.10 50
2020-12-15 $30.99 $31.09 $30.99 $31.09 $29.89 1,875
2020-12-14 $30.82 $30.82 $30.82 $30.82 $29.63 129
2020-12-11 $30.87 $30.87 $30.87 $30.87 $29.68 11
2020-12-10 $31.03 $31.03 $31.03 $31.03 $29.84 106
2020-12-09 $30.98 $30.98 $30.87 $30.92 $29.73 340
2020-12-08 $30.96 $31.03 $30.96 $30.98 $29.79 1,741
2020-12-07 $30.94 $30.94 $30.83 $30.83 $29.64 579
2020-12-04 $31.00 $31.00 $30.95 $30.95 $29.76 1,700
2020-12-03 $30.70 $30.70 $30.70 $30.70 $29.52 8
2020-12-02 $30.49 $30.62 $30.49 $30.62 $29.44 294
2020-12-01 $30.53 $30.65 $30.53 $30.65 $29.47 104
2020-11-30 $30.50 $30.50 $30.13 $30.13 $28.97 453
2020-11-27 $30.36 $30.70 $30.36 $30.70 $29.51 8,041
2020-11-25 $30.31 $30.54 $30.31 $30.50 $29.33 500
2020-11-24 $30.55 $30.55 $30.55 $30.55 $29.37 45
2020-11-23 $30.13 $30.13 $30.13 $30.13 $28.97 281
2020-11-20 $29.99 $30.11 $29.99 $30.11 $28.95 100
2020-11-19 $29.99 $29.99 $29.99 $29.99 $28.84 2
2020-11-18 $29.87 $29.88 $29.87 $29.88 $28.73 145
2020-11-17 $29.94 $29.94 $29.94 $29.94 $28.79 311
2020-11-16 $29.99 $30.00 $29.99 $30.00 $28.84 166
2020-11-13 $29.69 $29.71 $29.69 $29.71 $28.56 211
2020-11-12 $29.32 $29.32 $29.32 $29.32 $28.19 48
2020-11-11 $29.64 $29.64 $29.64 $29.64 $28.50 33
2020-11-10 $29.48 $29.48 $29.48 $29.48 $28.35 33
2020-11-09 $30.05 $30.05 $29.55 $29.55 $28.41 513
2020-11-06 $29.01 $29.04 $29.01 $29.04 $27.92 500
2020-11-05 $28.64 $28.87 $28.64 $28.87 $27.76 300
2020-11-04 $28.37 $28.37 $28.24 $28.24 $27.15 185
2020-11-03 $27.79 $27.80 $27.77 $27.77 $26.70 402
2020-11-02 $27.22 $27.33 $27.22 $27.33 $26.28 465
2020-10-30 $26.91 $26.91 $26.91 $26.91 $25.87 34
2020-10-29 $27.19 $27.22 $27.19 $27.22 $26.17 222
2020-10-28 $27.07 $27.07 $27.02 $27.02 $25.98 2,210
2020-10-27 $27.88 $27.88 $27.79 $27.79 $26.72 335
2020-10-26 $27.79 $27.79 $27.79 $27.79 $26.72 88
2020-10-23 $28.29 $28.29 $28.29 $28.29 $27.20 61
2020-10-22 $28.14 $28.14 $28.14 $28.14 $27.06 61
2020-10-21 $28.15 $28.15 $28.15 $28.15 $27.06 2
2020-10-20 $28.24 $28.24 $28.24 $28.24 $27.15 7
2020-10-19 $28.01 $28.01 $28.01 $28.01 $26.93 62
2020-10-16 $28.20 $28.20 $28.17 $28.17 $27.08 114
2020-10-15 $28.03 $28.03 $28.03 $28.03 $26.95 135
2020-10-14 $28.41 $28.41 $28.41 $28.41 $27.32 330
2020-10-13 $28.51 $28.51 $28.51 $28.51 $27.41 203
2020-10-12 $28.62 $28.67 $28.62 $28.67 $27.57 733
2020-10-09 $28.29 $28.45 $28.29 $28.45 $27.35 4,298
2020-10-08 $28.24 $28.24 $28.24 $28.24 $27.15 21
2020-10-07 $28.08 $28.08 $28.08 $28.08 $27.00 120
2020-10-06 $28.04 $28.04 $27.77 $27.77 $26.70 8,104
2020-10-05 $27.95 $27.95 $27.95 $27.95 $26.87 97
2020-10-02 $27.55 $27.55 $27.55 $27.55 $26.49 75
2020-10-01 $27.75 $27.75 $27.69 $27.69 $26.63 262
2020-09-30 $27.54 $27.54 $27.54 $27.54 $26.48 164
2020-09-29 $27.42 $27.42 $27.42 $27.42 $26.36 285
2020-09-28 $27.39 $27.39 $27.39 $27.39 $26.34 2
2020-09-25 $27.02 $27.02 $27.02 $27.02 $25.98 78
2020-09-24 $26.98 $26.98 $26.98 $26.98 $25.94 14
2020-09-23 $27.45 $27.45 $27.00 $27.00 $25.96 206
2020-09-22 $27.32 $27.32 $27.32 $27.32 $26.27 534
2020-09-21 $27.19 $27.33 $27.19 $27.33 $26.28 534
2020-09-18 $27.86 $27.86 $27.86 $27.86 $26.79 176
2020-09-17 $28.06 $28.06 $28.06 $28.06 $26.98 43
2020-09-16 $28.28 $28.28 $28.08 $28.08 $27.00 378
2020-09-15 $28.24 $28.24 $28.10 $28.10 $27.02 617
2020-09-14 $27.98 $27.98 $27.92 $27.93 $26.86 240
2020-09-11 $27.59 $27.71 $27.59 $27.71 $26.65 369
2020-09-10 $27.78 $27.78 $27.48 $27.48 $26.43 1,154
2020-09-09 $27.83 $27.83 $27.83 $27.83 $26.76 375
2020-09-08 $27.27 $27.27 $27.27 $27.27 $26.22 7
2020-09-04 $27.67 $27.72 $27.40 $27.72 $26.65 697
2020-09-03 $27.80 $27.80 $27.71 $27.71 $26.64 2,761
2020-09-02 $28.31 $28.40 $28.31 $28.38 $27.29 378
2020-09-01 $28.11 $28.11 $28.09 $28.09 $27.01 304
2020-08-31 $28.06 $28.06 $27.94 $27.94 $26.86 486
2020-08-28 $28.21 $28.22 $28.21 $28.22 $27.13 192
2020-08-27 $28.10 $28.10 $28.07 $28.07 $26.99 139
2020-08-26 $28.29 $28.29 $28.29 $28.29 $27.20 165
2020-08-25 $28.16 $28.16 $28.02 $28.10 $27.02 611
2020-08-24 $28.16 $28.16 $27.95 $27.95 $26.87 208
2020-08-21 $27.59 $27.59 $27.59 $27.59 $26.53 11
2020-08-20 $27.58 $27.65 $27.58 $27.61 $26.54 601
2020-08-19 $27.98 $27.98 $27.66 $27.66 $26.59 189
2020-08-18 $27.84 $27.84 $27.84 $27.84 $26.77 3
2020-08-17 $27.79 $27.79 $27.79 $27.79 $26.72 5
2020-08-14 $27.59 $27.59 $27.57 $27.57 $26.51 135
2020-08-13 $27.72 $27.72 $27.72 $27.72 $26.65 98
2020-08-12 $27.86 $27.86 $27.86 $27.86 $26.79 2
2020-08-11 $27.64 $27.64 $27.36 $27.36 $26.30 102
2020-08-10 $27.33 $27.33 $27.33 $27.33 $26.28 251
2020-08-07 $27.36 $27.36 $27.31 $27.31 $26.26 216
2020-08-06 $27.59 $27.59 $27.58 $27.58 $26.52 2,688
2020-08-05 $27.71 $27.71 $27.55 $27.55 $26.49 1,106
2020-08-04 $27.31 $27.31 $27.31 $27.31 $26.26 130
2020-08-03 $27.15 $27.15 $27.09 $27.13 $26.09 551
2020-07-31 $26.71 $26.72 $26.71 $26.72 $25.70 587
2020-07-30 $26.99 $27.26 $26.99 $27.22 $26.17 1,602
2020-07-29 $27.60 $27.64 $27.60 $27.60 $26.54 323
2020-07-28 $27.42 $27.42 $27.33 $27.33 $26.28 2,578
2020-07-27 $27.36 $27.50 $27.36 $27.45 $26.39 2,044
2020-07-24 $26.99 $26.99 $26.99 $26.99 $25.95 11
2020-07-23 $27.34 $27.34 $27.03 $27.06 $26.02 1,001
2020-07-22 $27.38 $27.38 $27.29 $27.29 $26.24 250
2020-07-21 $27.43 $27.43 $27.27 $27.27 $26.22 400
2020-07-20 $27.05 $27.05 $27.05 $27.05 $26.01 100
2020-07-17 $26.81 $26.83 $26.81 $26.83 $25.80 151
2020-07-16 $26.69 $26.69 $26.69 $26.69 $25.66 0
2020-07-15 $27.09 $27.09 $26.93 $26.93 $25.89 1,300
2020-07-14 $26.42 $26.69 $26.42 $26.69 $25.66 1,067
2020-07-13 $26.88 $26.93 $26.41 $26.41 $25.40 1,900
2020-07-10 $26.60 $26.60 $26.60 $26.60 $25.58 0
2020-07-09 $26.61 $26.61 $26.48 $26.48 $25.46 103
2020-07-08 $26.54 $26.61 $26.54 $26.61 $25.59 119
2020-07-07 $26.43 $26.43 $26.20 $26.20 $25.19 300
2020-07-06 $26.44 $26.44 $26.44 $26.44 $25.42 100
2020-07-02 $25.96 $25.96 $25.96 $25.96 $24.96 100
2020-07-01 $25.63 $25.63 $25.63 $25.63 $24.64 8
2020-06-30 $25.56 $25.56 $25.56 $25.56 $24.58 13
2020-06-29 $25.49 $25.49 $25.49 $25.49 $24.51 1
2020-06-26 $25.32 $25.32 $25.32 $25.32 $24.35 0
2020-06-25 $25.72 $25.92 $25.44 $25.89 $24.65 6,751
2020-06-24 $25.72 $25.80 $25.68 $25.68 $24.45 335
2020-06-23 $26.24 $26.24 $26.24 $26.24 $24.98 1
2020-06-22 $26.04 $26.04 $26.04 $26.04 $24.79 0
2020-06-19 $25.74 $25.74 $25.74 $25.74 $24.50 0
2020-06-18 $25.82 $25.82 $25.81 $25.81 $24.57 251
2020-06-17 $25.86 $25.86 $25.86 $25.86 $24.61 16
2020-06-16 $25.70 $25.70 $25.70 $25.70 $24.46 6
2020-06-15 $25.43 $25.43 $25.43 $25.43 $24.20 22
2020-06-12 $25.43 $25.43 $25.10 $25.40 $24.18 2,022
2020-06-11 $24.97 $24.97 $24.97 $24.97 $23.77 0
2020-06-10 $26.31 $26.31 $26.31 $26.31 $25.04 0
2020-06-09 $26.25 $26.25 $26.25 $26.25 $24.99 0
2020-06-08 $26.33 $26.50 $26.33 $26.50 $25.23 520
2020-06-05 $26.41 $26.44 $26.28 $26.28 $25.02 302
2020-06-04 $25.87 $25.87 $25.79 $25.79 $24.55 1,306
2020-06-03 $26.02 $26.02 $26.02 $26.02 $24.77 1
2020-06-02 $25.31 $25.43 $25.31 $25.41 $24.19 1,375
2020-06-01 $25.06 $25.06 $25.06 $25.06 $23.86 43
2020-05-29 $24.44 $24.59 $24.44 $24.59 $23.40 103
2020-05-28 $24.68 $24.68 $24.50 $24.50 $23.33 269
2020-05-27 $24.38 $24.41 $24.38 $24.41 $23.23 252
2020-05-26 $24.33 $24.33 $24.16 $24.16 $23.00 2,113
2020-05-22 $23.54 $23.54 $23.54 $23.54 $22.41 9
2020-05-21 $23.74 $23.74 $23.74 $23.74 $22.60 23
2020-05-20 $24.09 $24.09 $24.01 $24.01 $22.86 101
2020-05-19 $23.71 $23.71 $23.46 $23.51 $22.38 370
2020-05-18 $23.86 $23.86 $23.86 $23.86 $22.71 24
2020-05-15 $22.89 $22.94 $22.89 $22.94 $21.84 301
2020-05-14 $23.05 $23.05 $23.05 $23.05 $21.95 89
2020-05-13 $23.20 $23.20 $23.20 $23.20 $22.09 173
2020-05-12 $23.60 $23.60 $23.35 $23.35 $22.23 4,320
2020-05-11 $23.59 $23.59 $23.59 $23.59 $22.45 155
2020-05-08 $23.17 $23.52 $23.17 $23.52 $22.39 850
2020-05-07 $23.00 $23.23 $23.00 $23.23 $22.11 1,165
2020-05-06 $23.10 $23.10 $22.92 $22.92 $21.82 550
2020-05-05 $23.13 $23.19 $23.06 $23.06 $21.95 2,620
2020-05-04 $22.88 $22.88 $22.88 $22.88 $21.78 47
2020-05-01 $22.88 $22.88 $22.88 $22.88 $21.78 94
2020-04-30 $23.51 $23.51 $23.51 $23.51 $22.38 404
2020-04-29 $23.34 $23.34 $23.34 $23.34 $22.22 4
2020-04-28 $23.66 $23.66 $23.34 $23.34 $22.22 1,290
2020-04-27 $23.21 $23.30 $23.20 $23.20 $22.08 1,338
2020-04-24 $22.70 $22.70 $22.70 $22.70 $21.61 52
2020-04-23 $23.00 $23.00 $22.70 $22.70 $21.61 347
2020-04-22 $22.37 $22.37 $22.37 $22.37 $21.29 0
2020-04-21 $22.62 $22.62 $22.37 $22.37 $21.29 129
2020-04-20 $23.13 $23.13 $23.13 $23.13 $22.02 0
2020-04-17 $23.10 $23.13 $23.10 $23.13 $22.02 171
2020-04-16 $22.61 $22.64 $22.61 $22.64 $21.55 268
2020-04-15 $22.51 $22.53 $22.44 $22.53 $21.45 500
2020-04-14 $22.76 $22.76 $22.76 $22.76 $21.67 15
2020-04-13 $22.85 $22.85 $22.85 $22.85 $21.75 171
2020-04-09 $23.01 $23.10 $22.85 $22.85 $21.75 6,513
2020-04-08 $22.48 $22.61 $22.27 $22.47 $21.39 5,508
2020-04-07 $22.73 $22.73 $22.37 $22.37 $21.29 638
2020-04-06 $21.88 $22.24 $21.81 $22.24 $21.17 2,006
2020-04-03 $21.43 $21.43 $21.43 $21.43 $20.40 0
2020-04-02 $21.01 $21.01 $21.01 $21.01 $20.00 0
2020-04-01 $21.11 $21.11 $21.01 $21.01 $20.00 909
2020-03-31 $21.92 $21.92 $21.92 $21.92 $20.87 511
2020-03-30 $21.55 $21.55 $21.55 $21.55 $20.52 2
2020-03-27 $21.63 $21.63 $21.55 $21.55 $20.52 1,058
2020-03-26 $22.38 $22.38 $22.38 $22.38 $21.30 10
2020-03-25 $21.30 $21.71 $21.30 $21.46 $20.43 2,598
2020-03-24 $20.68 $20.74 $20.68 $20.74 $19.75 55,484
2020-03-23 $19.07 $19.40 $19.07 $19.25 $18.32 1,822
2020-03-20 $19.57 $19.57 $19.57 $19.57 $18.63 0
2020-03-19 $19.73 $19.73 $19.73 $19.73 $18.78 36
2020-03-18 $19.71 $19.71 $19.06 $19.38 $18.45 800
2020-03-17 $20.67 $20.67 $20.67 $20.67 $19.67 0
2020-03-16 $19.69 $20.50 $19.64 $19.79 $18.84 2,600
2020-03-13 $22.00 $22.00 $22.00 $22.00 $20.95 2
2020-03-12 $21.63 $21.63 $20.52 $20.86 $19.86 751
2020-03-11 $23.28 $23.28 $23.28 $23.28 $22.16 100
2020-03-10 $24.23 $24.39 $23.99 $24.39 $23.22 273
2020-03-09 $23.61 $23.96 $23.55 $23.55 $22.41 444
2020-03-06 $25.50 $25.50 $25.40 $25.40 $24.18 130
2020-03-05 $25.77 $25.77 $25.77 $25.77 $24.53 5
2020-03-04 $26.29 $26.40 $26.29 $26.40 $25.13 479
2020-03-03 $26.19 $26.19 $25.72 $25.72 $24.48 516
2020-03-02 $25.61 $25.90 $25.58 $25.90 $24.66 560
2020-02-28 $25.38 $25.38 $25.38 $25.38 $24.16 12
2020-02-27 $26.21 $26.23 $25.70 $25.70 $24.47 5,257
2020-02-26 $26.55 $26.55 $26.41 $26.41 $25.14 215
2020-02-25 $26.37 $26.37 $26.37 $26.37 $25.10 131
2020-02-24 $26.73 $26.73 $26.73 $26.73 $25.45 32
2020-02-21 $27.82 $27.82 $27.71 $27.71 $26.37 486
2020-02-20 $27.85 $27.85 $27.85 $27.85 $26.51 37
2020-02-19 $28.11 $28.11 $28.11 $28.11 $26.76 0
2020-02-18 $27.97 $27.99 $27.97 $27.97 $26.62 2,351
2020-02-14 $28.13 $28.13 $28.13 $28.13 $26.78 8
2020-02-13 $28.16 $28.16 $28.16 $28.16 $26.80 0
2020-02-12 $28.38 $28.38 $28.36 $28.36 $27.00 466
2020-02-11 $28.17 $28.17 $28.16 $28.16 $26.80 105
2020-02-10 $27.88 $27.97 $27.88 $27.97 $26.62 1,264
2020-02-07 $27.94 $27.94 $27.86 $27.86 $26.52 400
2020-02-06 $28.16 $28.17 $28.16 $28.17 $26.82 301
2020-02-05 $28.09 $28.12 $28.09 $28.12 $26.76 200
2020-02-04 $27.99 $27.99 $27.88 $27.88 $26.54 400
2020-02-03 $27.49 $27.49 $27.36 $27.36 $26.05 514
2020-01-31 $27.20 $27.20 $27.20 $27.20 $25.89 1
2020-01-30 $27.48 $27.69 $27.48 $27.69 $26.36 188
2020-01-29 $27.95 $27.95 $27.75 $27.75 $26.41 5,891
2020-01-28 $27.50 $27.71 $27.50 $27.68 $26.35 710
2020-01-27 $27.54 $27.56 $27.53 $27.53 $26.21 1,241
2020-01-24 $28.20 $28.20 $28.13 $28.13 $26.78 548
2020-01-23 $28.15 $28.30 $28.15 $28.24 $26.89 2,764
2020-01-22 $28.33 $28.33 $28.33 $28.33 $26.97 0
2020-01-21 $28.22 $28.22 $28.22 $28.22 $26.87 112
2020-01-17 $28.52 $28.55 $28.52 $28.54 $27.17 1,171
2020-01-16 $28.44 $28.44 $28.44 $28.44 $27.07 376
2020-01-15 $28.35 $28.35 $28.35 $28.35 $26.99 12
2020-01-14 $28.39 $28.39 $28.36 $28.36 $26.99 309
2020-01-13 $28.40 $28.40 $28.38 $28.38 $27.02 291
2020-01-10 $28.19 $28.19 $28.19 $28.19 $26.84 100
2020-01-09 $28.19 $28.19 $28.17 $28.17 $26.81 229
2020-01-08 $28.13 $28.13 $28.13 $28.13 $26.78 476
2020-01-07 $28.01 $28.01 $28.01 $28.01 $26.66 100
2020-01-06 $28.04 $28.05 $28.04 $28.05 $26.70 1,248
2020-01-03 $28.14 $28.14 $28.07 $28.07 $26.72 3,063
2020-01-02 $28.34 $28.37 $28.34 $28.37 $27.01 1,199
2019-12-31 $28.07 $28.07 $28.07 $28.07 $26.72 0
2019-12-30 $28.11 $28.11 $27.97 $27.97 $26.63 2,207
2019-12-27 $28.21 $28.21 $28.20 $28.20 $26.84 182
2019-12-26 $28.05 $28.06 $28.05 $28.06 $26.71 363
2019-12-24 $27.88 $27.98 $27.88 $27.98 $26.64 276
2019-12-23 $28.12 $28.12 $27.98 $27.98 $26.63 3,572
2019-12-20 $27.99 $27.99 $27.95 $27.95 $26.61 517
2019-12-19 $27.93 $27.93 $27.93 $27.93 $26.59 0
2019-12-18 $28.05 $28.05 $27.91 $27.91 $26.57 200
2019-12-17 $28.40 $28.40 $28.40 $28.40 $26.58 5
2019-12-16 $28.47 $28.47 $28.44 $28.44 $26.62 500
2019-12-13 $28.17 $28.17 $28.17 $28.17 $26.37 24
2019-12-12 $28.02 $28.05 $28.02 $28.05 $26.25 200
2019-12-11 $27.81 $27.81 $27.81 $27.81 $26.03 66
2019-12-10 $27.60 $27.60 $27.60 $27.60 $25.83 91
2019-12-09 $27.67 $27.67 $27.57 $27.57 $25.80 100
2019-12-06 $27.69 $27.69 $27.69 $27.69 $25.92 152
2019-12-05 $27.48 $27.48 $27.48 $27.48 $25.72 66
2019-12-04 $27.46 $27.46 $27.44 $27.44 $25.69 200
2019-12-03 $27.21 $27.22 $27.15 $27.22 $25.48 250
2019-12-02 $27.30 $27.30 $27.30 $27.30 $25.55 2
2019-11-29 $27.44 $27.44 $27.44 $27.44 $25.68 0
2019-11-27 $27.63 $27.63 $27.63 $27.63 $25.86 0
2019-11-26 $27.58 $27.58 $27.58 $27.58 $25.81 40
2019-11-25 $27.58 $27.58 $27.55 $27.55 $25.79 100
2019-11-22 $27.34 $27.34 $27.34 $27.34 $25.59 0
2019-11-21 $27.31 $27.31 $27.31 $27.31 $25.57 0
2019-11-20 $27.35 $27.35 $27.35 $27.35 $25.60 0
2019-11-19 $27.57 $27.57 $27.53 $27.53 $25.77 200
2019-11-18 $27.52 $27.52 $27.52 $27.52 $25.76 0
2019-11-15 $27.50 $27.50 $27.50 $27.50 $25.74 27
2019-11-14 $27.29 $27.35 $27.29 $27.33 $25.58 3,010
2019-11-13 $27.33 $27.33 $27.33 $27.33 $25.58 0
2019-11-12 $27.44 $27.44 $27.44 $27.44 $25.69 124
2019-11-11 $27.49 $27.49 $27.49 $27.49 $25.73 27
2019-11-08 $27.56 $27.56 $27.55 $27.55 $25.79 1,221
2019-11-07 $27.77 $27.77 $27.66 $27.66 $25.89 3,401
2019-11-06 $27.55 $27.55 $27.55 $27.55 $25.79 53
2019-11-05 $27.57 $27.57 $27.57 $27.57 $25.80 101
2019-11-04 $27.57 $27.57 $27.52 $27.53 $25.77 1,382
2019-11-01 $27.38 $27.38 $27.38 $27.38 $25.63 0
2019-10-31 $27.35 $27.35 $27.11 $27.11 $25.38 171
2019-10-30 $27.22 $27.22 $27.22 $27.22 $25.47 0
2019-10-29 $27.09 $27.09 $27.09 $27.09 $25.36 48
2019-10-28 $27.16 $27.16 $27.16 $27.16 $25.42 2
2019-10-25 $27.02 $27.02 $27.02 $27.02 $25.29 0
2019-10-24 $26.99 $26.99 $26.97 $26.97 $25.24 376
2019-10-23 $26.91 $26.91 $26.91 $26.91 $25.19 0
2019-10-22 $26.84 $26.84 $26.84 $26.84 $25.12 1
2019-10-21 $26.86 $26.86 $26.86 $26.86 $25.14 0
2019-10-18 $26.84 $26.84 $26.70 $26.70 $24.99 671
2019-10-17 $26.72 $26.72 $26.72 $26.72 $25.01 0
2019-10-16 $26.65 $26.65 $26.65 $26.65 $24.94 2
2019-10-15 $26.61 $26.61 $26.61 $26.61 $24.91 0
2019-10-14 $26.32 $26.32 $26.32 $26.32 $24.64 0
2019-10-11 $26.42 $26.42 $26.42 $26.42 $24.72 0
2019-10-10 $25.95 $25.95 $25.95 $25.95 $24.29 0
2019-10-09 $25.78 $25.78 $25.78 $25.78 $24.13 0
2019-10-08 $25.57 $25.57 $25.57 $25.57 $23.94 0
2019-10-07 $25.85 $25.85 $25.85 $25.85 $24.20 0
2019-10-04 $25.90 $25.90 $25.90 $25.90 $24.24 0
2019-10-03 $25.66 $25.66 $25.66 $25.66 $24.02 0
2019-10-02 $25.50 $25.50 $25.50 $25.50 $23.87 0
2019-10-01 $25.94 $25.94 $25.94 $25.94 $24.28 1
2019-09-30 $26.16 $26.16 $26.16 $26.16 $24.48 0
2019-09-27 $26.11 $26.11 $26.11 $26.11 $24.44 0
2019-09-26 $26.23 $26.23 $26.23 $26.23 $24.55 0
2019-09-25 $26.15 $26.15 $26.15 $26.15 $24.48 1
2019-09-24 $26.19 $26.19 $26.19 $26.19 $24.51 34
2019-09-23 $26.29 $26.29 $26.29 $26.29 $24.60 0
2019-09-20 $26.34 $26.34 $26.34 $26.34 $24.66 0
2019-09-19 $26.37 $26.37 $26.37 $26.37 $24.68 0
2019-09-18 $26.33 $26.33 $26.33 $26.33 $24.65 37
2019-09-17 $26.41 $26.41 $26.41 $26.41 $24.72 0
2019-09-16 $26.29 $26.29 $26.29 $26.29 $24.60 0
2019-09-13 $26.47 $26.47 $26.47 $26.47 $24.77 0
2019-09-12 $26.32 $26.32 $26.32 $26.32 $24.64 0
2019-09-11 $26.20 $26.20 $26.20 $26.20 $24.52 0
2019-09-10 $26.01 $26.01 $26.01 $26.01 $24.35 0
2019-09-09 $26.03 $26.03 $26.02 $26.02 $24.36 552
2019-09-06 $26.01 $26.01 $26.01 $26.01 $24.34 0
2019-09-05 $25.91 $25.91 $25.91 $25.91 $24.25 0
2019-09-04 $25.70 $25.70 $25.70 $25.70 $24.05 100
2019-09-03 $25.34 $25.34 $25.34 $25.34 $23.72 354
2019-08-30 $25.44 $25.44 $25.43 $25.43 $23.81 180
2019-08-29 $25.31 $25.31 $25.31 $25.31 $23.69 0
2019-08-28 $25.08 $25.08 $25.08 $25.08 $23.47 0
2019-08-27 $25.15 $25.15 $25.15 $25.15 $23.54 0
2019-08-26 $25.08 $25.08 $25.05 $25.05 $23.44 400
2019-08-23 $25.11 $25.11 $24.85 $24.85 $23.26 401
2019-08-22 $25.20 $25.20 $25.20 $25.20 $23.58 0
2019-08-21 $25.30 $25.30 $25.30 $25.30 $23.68 0
2019-08-20 $25.15 $25.15 $25.13 $25.13 $23.52 238
2019-08-19 $25.16 $25.16 $25.15 $25.15 $23.54 278
2019-08-16 $25.04 $25.04 $25.04 $25.04 $23.44 0
2019-08-15 $24.73 $24.73 $24.73 $24.73 $23.14 2,000
2019-08-14 $24.65 $24.65 $24.65 $24.65 $23.07 6,000
2019-08-13 $25.31 $25.31 $25.31 $25.31 $23.69 2,000
2019-08-12 $25.06 $25.06 $25.06 $25.06 $23.46 2,000
2019-08-09 $25.29 $25.29 $25.29 $25.29 $23.67 0
2019-08-08 $25.45 $25.45 $25.45 $25.45 $23.82 6,000
2019-08-07 $25.19 $25.19 $25.19 $25.19 $23.58 6,000
2019-08-06 $25.05 $25.05 $25.05 $25.05 $23.44 6,000
2019-08-05 $24.86 $24.86 $24.86 $24.86 $23.27 6,000
2019-08-02 $25.53 $25.53 $25.53 $25.53 $23.90 6,000
2019-08-01 $25.74 $25.74 $25.74 $25.74 $24.09 83
2019-07-31 $26.09 $26.09 $25.91 $25.91 $24.26 1,000
2019-07-30 $26.12 $26.12 $26.12 $26.12 $24.45 0
2019-07-29 $26.41 $26.41 $26.41 $26.41 $24.72 0
2019-07-26 $26.41 $26.41 $26.38 $26.38 $24.69 904
2019-07-25 $26.34 $26.34 $26.34 $26.34 $24.65 0
2019-07-24 $26.62 $26.64 $26.60 $26.60 $24.90 1,881
2019-07-23 $26.56 $26.56 $26.56 $26.56 $24.86 0
2019-07-22 $26.44 $26.44 $26.44 $26.44 $24.75 12
2019-07-19 $26.43 $26.43 $26.43 $26.43 $24.74 0
2019-07-18 $26.53 $26.53 $26.53 $26.53 $24.83 1
2019-07-17 $26.46 $26.46 $26.46 $26.46 $24.76 4
2019-07-16 $26.55 $26.55 $26.54 $26.54 $24.84 463
2019-07-15 $26.56 $26.56 $26.56 $26.56 $24.86 37
2019-07-12 $26.50 $26.50 $26.46 $26.47 $24.78 422
2019-07-11 $26.45 $26.45 $26.45 $26.45 $24.76 4
2019-07-10 $26.46 $26.46 $26.46 $26.46 $24.76 0
2019-07-09 $26.38 $26.38 $26.34 $26.34 $24.66 208
2019-07-08 $26.46 $26.46 $26.46 $26.46 $24.76 0
2019-07-05 $26.60 $26.60 $26.60 $26.60 $24.90 0
2019-07-03 $26.79 $26.79 $26.79 $26.79 $25.08 15
2019-07-02 $26.62 $26.67 $26.62 $26.67 $24.96 188
2019-07-01 $26.65 $26.65 $26.65 $26.65 $24.94 1
2019-06-28 $26.44 $26.44 $26.44 $26.44 $24.75 82
2019-06-27 $26.52 $26.77 $26.52 $26.77 $24.68 2,000
2019-06-26 $26.75 $26.75 $26.75 $26.75 $24.65 0
2019-06-25 $26.59 $26.59 $26.59 $26.59 $24.51 0
2019-06-24 $26.80 $26.80 $26.80 $26.80 $24.70 4
2019-06-21 $26.77 $26.77 $26.77 $26.77 $24.68 0
2019-06-20 $26.87 $26.87 $26.87 $26.87 $24.77 1
2019-06-19 $26.61 $26.61 $26.61 $26.61 $24.53 0
2019-06-18 $26.41 $26.41 $26.41 $26.41 $24.34 0
2019-06-17 $26.09 $26.09 $25.98 $25.98 $23.95 901
2019-06-14 $25.98 $25.98 $25.98 $25.98 $23.95 0
2019-06-13 $26.14 $26.14 $26.14 $26.14 $24.09 0
2019-06-12 $26.15 $26.15 $26.15 $26.15 $24.11 0
2019-06-11 $26.36 $26.36 $26.36 $26.36 $24.29 0
2019-06-10 $26.27 $26.27 $26.27 $26.27 $24.22 1
2019-06-07 $26.08 $26.08 $26.08 $26.08 $24.04 0
2019-06-06 $25.81 $25.81 $25.81 $25.81 $23.79 0
2019-06-05 $25.70 $25.70 $25.70 $25.70 $23.69 0
2019-06-04 $25.77 $25.77 $25.77 $25.77 $23.75 0
2019-06-03 $25.51 $25.51 $25.51 $25.51 $23.51 0
2019-05-31 $25.36 $25.36 $25.36 $25.36 $23.38 0
2019-05-30 $25.48 $25.48 $25.48 $25.48 $23.48 0
2019-05-29 $25.38 $25.38 $25.38 $25.38 $23.39 0
2019-05-28 $25.49 $25.49 $25.49 $25.49 $23.49 0
2019-05-24 $25.66 $25.66 $25.66 $25.66 $23.65 40
2019-05-23 $25.45 $25.45 $25.45 $25.45 $23.46 0
2019-05-22 $25.75 $25.75 $25.75 $25.75 $23.74 0
2019-05-21 $25.85 $25.85 $25.85 $25.85 $23.82 0
2019-05-20 $25.64 $25.64 $25.64 $25.64 $23.63 20
2019-05-17 $25.75 $25.75 $25.75 $25.75 $23.74 0
2019-05-16 $25.97 $25.97 $25.97 $25.97 $23.94 0
2019-05-15 $25.87 $25.87 $25.87 $25.87 $23.84 0
2019-05-14 $25.78 $25.78 $25.78 $25.78 $23.76 20
2019-05-13 $25.56 $25.56 $25.56 $25.56 $23.56 0
2019-05-10 $26.14 $26.14 $26.14 $26.14 $24.10 0
2019-05-09 $25.97 $25.97 $25.97 $25.97 $23.94 2
2019-05-08 $26.21 $26.21 $26.21 $26.21 $24.16 355
2019-05-07 $26.17 $26.17 $26.17 $26.17 $24.12 200
2019-05-06 $26.58 $26.58 $26.58 $26.58 $24.50 0
2019-05-03 $26.96 $26.96 $26.96 $26.96 $24.85 102
2019-05-02 $26.62 $26.66 $26.62 $26.66 $24.57 100
2019-05-01 $26.72 $26.72 $26.72 $26.72 $24.63 200
2019-04-30 $26.87 $26.87 $26.87 $26.87 $24.77 100
2019-04-29 $26.81 $26.81 $26.81 $26.81 $24.71 800
2019-04-26 $26.76 $26.76 $26.72 $26.72 $24.63 200
2019-04-25 $26.61 $26.61 $26.61 $26.61 $24.53 1
2019-04-24 $26.73 $26.73 $26.67 $26.67 $24.58 214
2019-04-23 $26.84 $26.86 $26.84 $26.86 $24.75 500
2019-04-22 $26.75 $26.81 $26.75 $26.81 $24.71 200
2019-04-18 $26.86 $26.88 $26.86 $26.88 $24.78 4,022
2019-04-17 $26.78 $26.88 $26.78 $26.88 $24.78 351
2019-04-16 $26.79 $26.79 $26.79 $26.79 $24.69 210
2019-04-15 $26.69 $26.69 $26.69 $26.69 $24.60 221
2019-04-12 $26.67 $26.71 $26.67 $26.68 $24.60 4,078
2019-04-11 $26.52 $26.52 $26.52 $26.52 $24.44 0
2019-04-10 $26.62 $26.62 $26.62 $26.62 $24.54 0
2019-04-09 $26.54 $26.54 $26.54 $26.54 $24.46 100
2019-04-08 $26.62 $26.62 $26.62 $26.62 $24.54 26
2019-04-05 $26.54 $26.64 $26.54 $26.64 $24.56 450
2019-04-04 $26.56 $26.56 $26.56 $26.56 $24.48 150
2019-04-03 $26.63 $26.63 $26.62 $26.62 $24.54 6,700
2019-04-02 $26.37 $26.37 $26.37 $26.37 $24.31 300
2019-04-01 $26.41 $26.41 $26.41 $26.41 $24.34 300
2019-03-29 $26.10 $26.10 $26.10 $26.10 $24.06 300
2019-03-28 $25.84 $25.93 $25.84 $25.93 $23.90 400
2019-03-27 $25.96 $25.96 $25.96 $25.96 $23.93 300
2019-03-26 $25.98 $25.98 $25.98 $25.98 $23.95 300
2019-03-25 $25.81 $25.87 $25.81 $25.87 $23.85 1,010
2019-03-22 $25.80 $25.80 $25.80 $25.80 $23.78 525
2019-03-21 $26.25 $26.40 $26.25 $26.40 $24.34 502
2019-03-20 $26.11 $26.39 $26.11 $26.39 $24.33 401
2019-03-19 $26.61 $26.61 $26.36 $26.38 $24.32 1,003
2019-03-18 $26.37 $26.37 $26.37 $26.37 $24.31 300
2019-03-15 $26.24 $26.25 $26.24 $26.25 $24.20 800
2019-03-14 $25.96 $25.96 $25.96 $25.96 $23.93 320
2019-03-13 $25.99 $25.99 $25.99 $25.99 $23.96 300
2019-03-12 $25.84 $25.84 $25.84 $25.84 $23.82 300
2019-03-11 $25.82 $25.82 $25.82 $25.82 $23.80 300
2019-03-08 $25.46 $25.55 $25.46 $25.55 $23.55 520
2019-03-07 $25.58 $25.58 $25.58 $25.58 $23.58 301
2019-03-06 $25.99 $25.99 $25.99 $25.99 $23.96 300
2019-03-05 $26.05 $26.05 $26.05 $26.05 $24.01 300
2019-03-04 $26.00 $26.00 $26.00 $26.00 $23.97 316
2019-03-01 $26.00 $26.00 $26.00 $26.00 $23.97 300
2019-02-28 $25.90 $25.90 $25.90 $25.90 $23.87 300
2019-02-27 $26.09 $26.09 $26.09 $26.09 $24.05 400
2019-02-26 $26.13 $26.20 $26.13 $26.20 $24.15 700
2019-02-25 $26.09 $26.09 $26.08 $26.08 $24.04 2,680
2019-02-22 $25.98 $25.98 $25.98 $25.98 $23.95 300
2019-02-21 $25.80 $25.80 $25.80 $25.80 $23.78 300
2019-02-20 $25.83 $25.83 $25.83 $25.83 $23.81 302
2019-02-19 $25.58 $25.76 $25.58 $25.76 $23.75 1,675
2019-02-15 $25.62 $25.62 $25.62 $25.62 $23.62 300
2019-02-14 $25.38 $25.38 $25.38 $25.38 $23.40 300
2019-02-13 $25.41 $25.41 $25.41 $25.41 $23.42 300
2019-02-12 $25.43 $25.43 $25.43 $25.43 $23.44 300
2019-02-11 $25.20 $25.20 $25.20 $25.20 $23.23 300
2019-02-08 $25.25 $25.25 $25.25 $25.25 $23.28 450
2019-02-07 $25.33 $25.33 $25.33 $25.33 $23.35 300
2019-02-06 $25.61 $25.61 $25.61 $25.61 $23.61 301
2019-02-05 $25.71 $25.83 $25.71 $25.83 $23.81 1,000
2019-02-04 $25.52 $25.58 $25.48 $25.58 $23.58 3,950
2019-02-01 $25.72 $25.72 $25.50 $25.50 $23.51 470
2019-01-31 $25.54 $25.54 $25.54 $25.54 $23.54 365
2019-01-30 $25.52 $25.52 $25.52 $25.52 $23.52 300
2019-01-29 $25.19 $25.19 $25.19 $25.19 $23.22 300
2019-01-28 $25.17 $25.17 $25.17 $25.17 $23.20 300
2019-01-25 $25.28 $25.28 $25.28 $25.28 $23.30 300
2019-01-24 $24.98 $24.98 $24.98 $24.98 $23.03 301
2019-01-23 $24.89 $24.89 $24.89 $24.89 $22.94 300
2019-01-22 $24.71 $24.71 $24.71 $24.71 $22.78 300
2019-01-18 $25.12 $25.12 $25.12 $25.12 $23.16 300
2019-01-17 $24.91 $24.91 $24.91 $24.91 $22.96 300
2019-01-16 $24.82 $24.82 $24.82 $24.82 $22.88 300
2019-01-15 $24.69 $24.69 $24.69 $24.69 $22.76 300
2019-01-14 $24.52 $24.52 $24.52 $24.52 $22.60 300
2019-01-11 $24.67 $24.67 $24.67 $24.67 $22.74 300
2019-01-10 $24.81 $24.81 $24.81 $24.81 $22.87 601
2019-01-09 $24.71 $24.71 $24.71 $24.71 $22.78 300
2019-01-08 $24.36 $24.36 $24.36 $24.36 $22.45 300
2019-01-07 $24.21 $24.21 $24.21 $24.21 $22.32 300
2019-01-04 $24.10 $24.10 $24.10 $24.10 $22.22 300
2019-01-03 $23.41 $23.41 $23.41 $23.41 $21.58 300
2019-01-02 $23.67 $23.67 $23.67 $23.67 $21.82 300
2018-12-31 $23.68 $23.68 $23.68 $23.68 $21.83 300
2018-12-28 $23.66 $23.66 $23.66 $23.66 $21.81 300
2018-12-27 $23.55 $23.55 $23.55 $23.55 $21.71 100
2018-12-26 $23.53 $23.53 $23.53 $23.53 $21.69 100
2018-12-24 $22.95 $22.95 $22.95 $22.95 $21.16 300
2018-12-21 $23.20 $23.20 $23.20 $23.20 $21.39 300
2018-12-20 $23.86 $23.86 $23.59 $23.59 $21.75 2,688
2018-12-19 $23.63 $23.63 $23.63 $23.63 $21.78 300
2018-12-18 $23.88 $23.88 $23.88 $23.88 $21.97 300
2018-12-17 $23.84 $23.84 $23.84 $23.84 $21.93 300
2018-12-14 $24.09 $24.09 $24.09 $24.09 $22.16 300
2018-12-13 $24.41 $24.45 $24.40 $24.40 $22.45 1,375
2018-12-12 $24.53 $24.53 $24.50 $24.50 $22.54 675
2018-12-11 $24.04 $24.15 $24.04 $24.15 $22.22 450
2018-12-10 $24.42 $24.42 $24.42 $24.42 $22.47 0
2018-12-07 $24.15 $24.15 $24.15 $24.15 $22.22 0
2018-12-06 $24.33 $24.33 $24.15 $24.15 $22.22 300,100

Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) News Headlines

Recent Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) News
Similar Companies to Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) 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.