Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Exchange: NYSE ARCA

Data as of June 25, 2025

$27.12 ($-0.07) -0.26%

Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF.
Daily Information Data
Date June 25, 2025
Open $27.12
Previous Close $27.12
High $27.12
Low $27.12
Adjusted Open $27.12
Previous Adjusted Close $27.12
Adjusted High $27.12
Adjusted Low $27.12

About Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)

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 emerging markets countries. Emerging markets countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations. Emerging markets countries can include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and countries located in Western Europe. 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 406 securities, with an average market capitalization of approximately $11.13 billion and a minimum market capitalization of approximately $832 million, from issuers in the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hong Kong, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. 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 emerging markets countries. As of October, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Hong Kong (20.4%) and Taiwan (17.3%).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 telecommunications (17.3%), information technology (18.2%) and financial services (26.8%) sectors.

Historical Stock Data for Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)

Date Open High Low Close Adj.Close Volume
2024-09-20 $27.12 $27.12 $27.12 $27.12 $27.12 1
2024-09-19 $27.19 $27.19 $27.19 $27.19 $27.19 80
2024-09-18 $26.75 $26.75 $26.54 $26.54 $26.54 338
2024-09-17 $26.60 $26.60 $26.60 $26.60 $26.60 2
2024-09-16 $26.55 $26.55 $26.55 $26.55 $26.55 121
2024-09-13 $26.52 $26.52 $26.52 $26.52 $26.52 19
2024-09-12 $26.37 $26.37 $26.37 $26.37 $26.37 1,170
2024-09-11 $25.84 $26.19 $25.84 $26.19 $26.19 1,170
2024-09-10 $25.92 $25.92 $25.92 $25.92 $25.92 24
2024-09-09 $25.94 $25.95 $25.93 $25.95 $25.95 1,188
2024-09-06 $25.67 $25.67 $25.67 $25.67 $25.67 30
2024-09-05 $26.16 $26.16 $26.16 $26.16 $26.16 2
2024-09-04 $26.08 $26.08 $26.08 $26.08 $26.08 62
2024-09-03 $26.05 $26.08 $26.01 $26.01 $26.01 1,555
2024-08-30 $26.53 $26.54 $26.48 $26.54 $26.54 1,996
2024-08-29 $26.65 $26.65 $26.48 $26.50 $26.50 1,852
2024-08-28 $26.45 $26.45 $26.45 $26.45 $26.45 31
2024-08-27 $26.65 $26.65 $26.65 $26.65 $26.65 7
2024-08-26 $26.57 $26.57 $26.57 $26.57 $26.57 58
2024-08-23 $26.71 $26.77 $26.71 $26.77 $26.77 2,640
2024-08-22 $26.24 $26.24 $26.24 $26.24 $26.24 68
2024-08-21 $26.51 $26.63 $26.51 $26.63 $26.63 1,161
2024-08-20 $26.66 $26.66 $26.48 $26.48 $26.48 3,314
2024-08-19 $26.74 $26.78 $26.74 $26.78 $26.78 2,867
2024-08-16 $26.40 $26.51 $26.40 $26.49 $26.49 410
2024-08-15 $26.26 $26.26 $26.26 $26.26 $26.26 99
2024-08-14 $25.86 $25.97 $25.86 $25.97 $25.97 1,572
2024-08-13 $25.98 $26.21 $25.98 $26.21 $26.21 198
2024-08-12 $25.91 $26.05 $25.87 $25.91 $25.91 2,264
2024-08-09 $25.78 $25.84 $25.78 $25.84 $25.84 101
2024-08-08 $25.40 $25.71 $25.40 $25.71 $25.71 369
2024-08-07 $25.44 $25.44 $25.03 $25.03 $25.03 532
2024-08-06 $24.63 $24.98 $24.63 $24.86 $24.86 589
2024-08-05 $24.19 $24.66 $24.19 $24.65 $24.65 2,001
2024-08-02 $25.19 $25.27 $25.08 $25.27 $25.27 9,651
2024-08-01 $25.52 $25.60 $25.52 $25.60 $25.60 1,023
2024-07-31 $26.05 $26.09 $25.99 $26.09 $26.09 1,339
2024-07-30 $25.75 $25.75 $25.51 $25.63 $25.63 4,386
2024-07-29 $25.69 $25.80 $25.67 $25.74 $25.74 13,571
2024-07-26 $25.79 $25.79 $25.79 $25.79 $25.79 78
2024-07-25 $25.89 $25.89 $25.53 $25.53 $25.53 3,841
2024-07-24 $25.59 $25.59 $25.59 $25.59 $25.59 4
2024-07-23 $26.07 $26.07 $25.98 $25.98 $25.98 822
2024-07-22 $26.07 $26.16 $26.07 $26.16 $26.16 154
2024-07-19 $25.95 $25.95 $25.90 $25.90 $25.90 301
2024-07-18 $26.43 $26.44 $26.13 $26.20 $26.20 1,753
2024-07-17 $26.48 $26.48 $26.37 $26.42 $26.42 2,661
2024-07-16 $26.77 $26.94 $26.77 $26.94 $26.94 544
2024-07-15 $27.06 $27.06 $26.81 $26.81 $26.81 3,237
2024-07-12 $27.22 $27.22 $27.15 $27.15 $27.15 1,071
2024-07-11 $27.26 $27.26 $27.01 $27.01 $27.01 284
2024-07-10 $26.64 $26.78 $26.64 $26.72 $26.72 6,597
2024-07-09 $26.58 $26.58 $26.58 $26.58 $26.58 52
2024-07-08 $26.49 $26.49 $26.49 $26.49 $26.49 0
2024-07-05 $26.31 $26.39 $26.31 $26.39 $26.39 371
2024-07-03 $26.34 $26.34 $26.33 $26.33 $26.33 235
2024-07-02 $25.97 $25.97 $25.97 $25.97 $25.97 102
2024-07-01 $26.13 $26.13 $25.77 $25.83 $25.83 2,218
2024-06-28 $26.05 $26.05 $25.80 $25.80 $25.80 546
2024-06-27 $25.71 $25.75 $25.71 $25.75 $25.75 1,949
2024-06-26 $25.74 $25.77 $25.74 $25.77 $25.77 494
2024-06-25 $25.79 $25.80 $25.75 $25.78 $25.78 1,718
2024-06-24 $25.97 $25.97 $25.84 $25.84 $25.84 442
2024-06-21 $25.92 $25.92 $25.86 $25.86 $25.86 208
2024-06-20 $26.08 $26.08 $25.89 $26.01 $25.92 8,355
2024-06-18 $25.97 $25.97 $25.97 $25.97 $25.88 255
2024-06-17 $25.59 $25.77 $25.59 $25.77 $25.69 205
2024-06-14 $25.63 $25.63 $25.45 $25.53 $25.44 2,076
2024-06-13 $25.63 $25.63 $25.55 $25.55 $25.47 166
2024-06-12 $25.69 $25.78 $25.58 $25.67 $25.58 7,983
2024-06-11 $25.30 $25.39 $25.30 $25.39 $25.39 1,544
2024-06-10 $25.54 $25.59 $25.54 $25.59 $25.59 303
2024-06-07 $25.41 $25.41 $25.41 $25.41 $25.41 55
2024-06-06 $25.69 $25.69 $25.69 $25.69 $25.69 14
2024-06-05 $25.52 $25.58 $25.52 $25.58 $25.58 881
2024-06-04 $25.01 $25.15 $25.00 $25.10 $25.10 1,054
2024-06-03 $25.35 $25.36 $25.17 $25.31 $25.31 2,729
2024-05-31 $25.13 $25.13 $25.13 $25.13 $25.13 921
2024-05-30 $25.44 $25.44 $25.29 $25.33 $25.33 349
2024-05-29 $25.35 $25.40 $25.35 $25.36 $25.36 437
2024-05-28 $25.81 $25.81 $25.81 $25.81 $25.81 155
2024-05-24 $25.94 $25.94 $25.83 $25.88 $25.88 1,467
2024-05-23 $26.09 $26.09 $25.85 $25.85 $25.85 413
2024-05-22 $25.95 $26.00 $25.94 $26.00 $26.00 719
2024-05-21 $26.17 $26.17 $26.01 $26.11 $26.11 409
2024-05-20 $26.32 $26.32 $26.29 $26.30 $26.30 321
2024-05-17 $26.39 $26.42 $26.39 $26.42 $26.42 124
2024-05-16 $26.31 $26.31 $26.31 $26.31 $26.31 68
2024-05-15 $26.08 $26.22 $26.00 $26.22 $26.22 1,252
2024-05-14 $25.92 $25.92 $25.92 $25.92 $25.92 112
2024-05-13 $25.81 $25.81 $25.72 $25.76 $25.76 1,206
2024-05-10 $25.53 $25.54 $25.53 $25.54 $25.54 464
2024-05-09 $25.33 $25.39 $25.33 $25.39 $25.39 728
2024-05-08 $25.18 $25.24 $25.18 $25.24 $25.24 202
2024-05-07 $25.12 $25.25 $25.12 $25.25 $25.25 2,125
2024-05-06 $25.39 $25.45 $25.36 $25.42 $25.42 7,740
2024-05-03 $25.20 $25.44 $25.19 $25.44 $25.44 60,040
2024-05-02 $24.87 $25.08 $24.87 $25.08 $25.08 823
2024-05-01 $24.56 $24.56 $24.46 $24.49 $24.49 464
2024-04-30 $24.43 $24.63 $24.43 $24.47 $24.47 669
2024-04-29 $24.74 $24.74 $24.74 $24.74 $24.74 76
2024-04-26 $24.47 $24.51 $24.47 $24.51 $24.51 522
2024-04-25 $24.01 $24.23 $24.01 $24.23 $24.23 503
2024-04-24 $24.15 $24.15 $24.11 $24.11 $24.11 1,126
2024-04-23 $23.87 $24.10 $23.87 $24.10 $24.10 674
2024-04-22 $23.66 $23.85 $23.66 $23.85 $23.85 303
2024-04-19 $23.46 $23.53 $23.46 $23.53 $23.53 4,127
2024-04-18 $23.60 $23.63 $23.60 $23.63 $23.63 219
2024-04-17 $23.65 $23.65 $23.58 $23.58 $23.58 400
2024-04-16 $23.55 $23.59 $23.55 $23.59 $23.59 106
2024-04-15 $24.03 $24.03 $23.87 $23.87 $23.87 525
2024-04-12 $24.05 $24.05 $24.05 $24.05 $24.05 42
2024-04-11 $24.81 $24.81 $24.55 $24.64 $24.64 1,922
2024-04-10 $24.54 $24.54 $24.54 $24.54 $24.54 71
2024-04-09 $24.80 $24.80 $24.78 $24.78 $24.78 200
2024-04-08 $24.53 $24.53 $24.53 $24.53 $24.53 734
2024-04-05 $24.44 $24.44 $24.33 $24.38 $24.38 517
2024-04-04 $24.66 $24.66 $24.34 $24.34 $24.34 373
2024-04-03 $24.45 $24.45 $24.45 $24.45 $24.45 180
2024-04-02 $24.42 $24.42 $24.42 $24.42 $24.42 64
2024-04-01 $24.62 $24.62 $24.32 $24.39 $24.39 1,517
2024-03-28 $24.40 $24.40 $24.37 $24.39 $24.39 10,409
2024-03-27 $24.36 $24.37 $24.31 $24.37 $24.37 726
2024-03-26 $24.47 $24.47 $24.30 $24.30 $24.30 152
2024-03-25 $24.28 $24.29 $24.28 $24.29 $24.29 472
2024-03-22 $24.22 $24.27 $24.22 $24.27 $24.27 360
2024-03-21 $24.47 $24.47 $24.42 $24.42 $24.42 2,528
2024-03-20 $24.33 $24.42 $24.18 $24.42 $24.42 1,059
2024-03-19 $24.21 $24.22 $24.13 $24.14 $24.14 554
2024-03-18 $24.40 $24.40 $24.28 $24.28 $24.28 251
2024-03-15 $24.31 $24.31 $24.31 $24.31 $24.31 114
2024-03-14 $24.55 $24.55 $24.46 $24.46 $24.46 1,854
2024-03-13 $24.73 $24.73 $24.62 $24.62 $24.62 104
2024-03-12 $24.66 $24.69 $24.66 $24.69 $24.69 117
2024-03-11 $24.42 $24.43 $24.34 $24.34 $24.34 3,724
2024-03-08 $24.52 $24.52 $24.29 $24.29 $24.29 1,433
2024-03-07 $24.17 $24.33 $24.12 $24.30 $24.30 1,940
2024-03-06 $24.05 $24.08 $24.05 $24.08 $24.08 288
2024-03-05 $23.68 $23.68 $23.68 $23.68 $23.68 90
2024-03-04 $23.91 $23.91 $23.91 $23.91 $23.91 97
2024-03-01 $23.96 $24.02 $23.82 $23.99 $23.99 2,789
2024-02-29 $23.75 $23.75 $23.69 $23.69 $23.69 232
2024-02-28 $23.73 $23.73 $23.68 $23.70 $23.70 3,605
2024-02-27 $24.04 $24.12 $24.04 $24.07 $24.07 9,366
2024-02-26 $24.04 $24.05 $24.02 $24.05 $24.05 1,180
2024-02-23 $24.22 $24.22 $24.09 $24.13 $24.13 676
2024-02-22 $24.10 $24.17 $24.10 $24.17 $24.17 469
2024-02-21 $23.87 $23.93 $23.87 $23.93 $23.93 154
2024-02-20 $23.90 $23.90 $23.82 $23.86 $23.86 3,128
2024-02-16 $23.96 $23.96 $23.85 $23.86 $23.86 1,562
2024-02-15 $23.69 $23.80 $23.69 $23.80 $23.80 200
2024-02-14 $23.62 $23.67 $23.49 $23.67 $23.67 6,854
2024-02-13 $23.22 $23.29 $23.22 $23.29 $23.29 604
2024-02-12 $23.83 $23.86 $23.80 $23.80 $23.80 2,390
2024-02-09 $23.47 $23.61 $23.47 $23.61 $23.61 592
2024-02-08 $23.50 $23.50 $23.49 $23.49 $23.49 1,312
2024-02-07 $23.60 $23.67 $23.53 $23.66 $23.66 7,794
2024-02-06 $23.69 $23.69 $23.69 $23.69 $23.69 73
2024-02-05 $23.10 $23.22 $23.10 $23.17 $23.17 2,077
2024-02-02 $23.17 $23.17 $23.08 $23.08 $23.08 1,003
2024-02-01 $22.98 $23.13 $22.98 $23.09 $23.09 3,645
2024-01-31 $22.95 $22.95 $22.88 $22.88 $22.88 550
2024-01-30 $23.09 $23.09 $22.92 $22.98 $22.98 6,759
2024-01-29 $23.38 $23.43 $23.08 $23.17 $23.17 449
2024-01-26 $23.15 $23.19 $23.14 $23.16 $23.16 1,859
2024-01-25 $23.18 $23.18 $23.12 $23.14 $23.14 3,712
2024-01-24 $23.13 $23.13 $23.11 $23.11 $23.11 3,447
2024-01-23 $22.75 $22.88 $22.75 $22.85 $22.85 658
2024-01-22 $22.57 $22.57 $22.57 $22.57 $22.57 187
2024-01-19 $22.61 $22.84 $22.61 $22.84 $22.84 1,284
2024-01-18 $22.54 $22.66 $22.54 $22.63 $22.63 1,598
2024-01-17 $22.26 $22.42 $22.26 $22.35 $22.35 2,020
2024-01-16 $22.96 $22.96 $22.66 $22.66 $22.66 4,062
2024-01-12 $23.48 $23.48 $23.21 $23.24 $23.24 2,461
2024-01-11 $23.34 $23.34 $23.09 $23.16 $23.16 4,918
2024-01-10 $23.03 $23.05 $23.01 $23.01 $23.01 2,258
2024-01-09 $23.06 $23.11 $23.06 $23.11 $23.11 2,291
2024-01-08 $23.31 $23.42 $23.31 $23.42 $23.42 884
2024-01-05 $23.44 $23.44 $23.30 $23.35 $23.35 7,149
2024-01-04 $23.32 $23.38 $23.32 $23.34 $23.34 2,573
2024-01-03 $23.26 $23.46 $23.26 $23.46 $23.46 4,138
2024-01-02 $23.62 $23.62 $23.45 $23.52 $23.52 4,791
2023-12-29 $23.93 $23.93 $23.91 $23.91 $23.91 3,158
2023-12-28 $23.77 $23.96 $23.77 $23.84 $23.84 3,789
2023-12-27 $23.60 $23.69 $23.58 $23.68 $23.68 5,991
2023-12-26 $23.62 $23.62 $23.56 $23.58 $23.58 995
2023-12-22 $23.41 $23.42 $23.28 $23.36 $23.36 14,370
2023-12-21 $23.47 $23.59 $23.47 $23.59 $23.59 1,126
2023-12-20 $23.46 $23.50 $23.18 $23.18 $23.18 18,989
2023-12-19 $23.61 $23.61 $23.61 $23.61 $23.61 70
2023-12-18 $23.45 $23.46 $23.45 $23.46 $23.46 691
2023-12-15 $23.51 $23.52 $23.42 $23.43 $23.43 749
2023-12-14 $23.94 $23.97 $23.86 $23.97 $23.50 2,592
2023-12-13 $23.17 $23.59 $23.17 $23.59 $23.12 1,417
2023-12-12 $23.22 $23.40 $23.22 $23.37 $22.91 1,139
2023-12-11 $23.31 $23.41 $23.26 $23.38 $22.92 1,256
2023-12-08 $23.29 $23.29 $23.22 $23.29 $22.83 2,366
2023-12-07 $23.39 $23.49 $23.39 $23.45 $22.98 4,235
2023-12-06 $23.59 $23.59 $23.32 $23.32 $22.86 2,546
2023-12-05 $23.34 $23.34 $23.34 $23.34 $22.88 59
2023-12-04 $23.36 $23.44 $23.36 $23.44 $22.98 1,731
2023-12-01 $23.63 $23.80 $23.63 $23.80 $23.33 442
2023-11-30 $23.79 $23.79 $23.60 $23.69 $23.22 780
2023-11-29 $23.69 $23.69 $23.62 $23.62 $23.15 2,731
2023-11-28 $23.80 $23.80 $23.80 $23.80 $23.33 1
2023-11-27 $23.71 $23.72 $23.66 $23.66 $23.66 1,056
2023-11-24 $23.75 $23.77 $23.75 $23.77 $23.77 256
2023-11-22 $23.72 $23.76 $23.72 $23.72 $23.72 1,140
2023-11-21 $23.77 $23.77 $23.77 $23.77 $23.77 172
2023-11-20 $23.84 $23.95 $23.84 $23.95 $23.95 3,788
2023-11-17 $23.64 $23.64 $23.63 $23.63 $23.63 194
2023-11-16 $23.58 $23.63 $23.58 $23.63 $23.63 1,622
2023-11-15 $23.85 $23.96 $23.85 $23.94 $23.94 799
2023-11-14 $23.36 $23.61 $23.36 $23.61 $23.61 1,107
2023-11-13 $23.00 $23.07 $22.97 $23.07 $23.07 749
2023-11-10 $23.06 $23.06 $23.06 $23.06 $23.06 59
2023-11-09 $23.12 $23.12 $22.90 $22.90 $22.90 243
2023-11-08 $23.21 $23.21 $23.13 $23.14 $23.14 4,414
2023-11-07 $23.28 $23.28 $23.22 $23.25 $23.25 2,249
2023-11-06 $23.40 $23.40 $23.29 $23.32 $23.32 5,871
2023-11-03 $22.95 $23.21 $22.95 $23.14 $23.14 3,881
2023-11-02 $22.63 $22.70 $22.63 $22.70 $22.70 1,517
2023-11-01 $22.28 $22.28 $22.28 $22.28 $22.28 995
2023-10-31 $22.13 $22.14 $22.13 $22.14 $22.14 995
2023-10-30 $22.36 $22.36 $22.27 $22.27 $22.27 1,135
2023-10-27 $22.21 $22.21 $21.98 $22.02 $22.02 3,410
2023-10-26 $22.02 $22.05 $22.02 $22.05 $22.05 1,001
2023-10-25 $22.13 $22.13 $22.13 $22.13 $22.13 9
2023-10-24 $22.45 $22.45 $22.45 $22.45 $22.45 9
2023-10-23 $22.02 $22.14 $22.02 $22.14 $22.14 2,509
2023-10-20 $22.21 $22.21 $22.15 $22.15 $22.15 197
2023-10-19 $22.40 $22.42 $22.36 $22.42 $22.42 2,054
2023-10-18 $22.56 $22.56 $22.53 $22.53 $22.53 260
2023-10-17 $22.77 $22.92 $22.77 $22.91 $22.91 2,806
2023-10-16 $23.03 $23.08 $23.02 $23.05 $23.05 1,954
2023-10-13 $23.04 $23.04 $22.82 $22.90 $22.90 2,083
2023-10-12 $23.15 $23.15 $22.94 $22.94 $22.94 496
2023-10-11 $23.23 $23.23 $23.22 $23.22 $23.22 426
2023-10-10 $23.06 $23.06 $23.06 $23.06 $23.06 119
2023-10-09 $22.65 $22.71 $22.53 $22.71 $22.71 2,677
2023-10-06 $22.80 $22.80 $22.80 $22.80 $22.80 173
2023-10-05 $22.55 $22.65 $22.55 $22.65 $22.65 612
2023-10-04 $22.36 $22.37 $22.35 $22.37 $22.37 1,218
2023-10-03 $22.41 $22.41 $22.41 $22.41 $22.41 361
2023-10-02 $22.89 $22.89 $22.74 $22.74 $22.74 646
2023-09-29 $22.96 $22.96 $22.82 $22.82 $22.82 1,988
2023-09-28 $22.66 $22.79 $22.63 $22.79 $22.79 388
2023-09-27 $22.65 $22.74 $22.65 $22.74 $22.74 228
2023-09-26 $22.85 $22.85 $22.71 $22.71 $22.71 895
2023-09-25 $23.02 $23.04 $23.00 $23.03 $23.03 1,099
2023-09-22 $23.39 $23.39 $23.15 $23.15 $23.15 547
2023-09-21 $22.94 $22.97 $22.87 $22.87 $22.87 1,657
2023-09-20 $23.30 $23.30 $23.30 $23.30 $23.30 58
2023-09-19 $23.44 $23.50 $23.44 $23.44 $23.44 14,242
2023-09-18 $23.52 $23.52 $23.51 $23.51 $23.51 223
2023-09-15 $23.55 $23.64 $23.55 $23.57 $23.57 7,985
2023-09-14 $23.68 $23.73 $23.67 $23.67 $23.67 3,412
2023-09-13 $23.51 $23.51 $23.51 $23.51 $23.51 2,117
2023-09-12 $23.56 $23.57 $23.52 $23.55 $23.55 2,117
2023-09-11 $23.67 $23.67 $23.43 $23.54 $23.54 342
2023-09-08 $23.25 $23.33 $23.25 $23.25 $23.25 1,678
2023-09-07 $23.28 $23.28 $23.21 $23.25 $23.25 1,059
2023-09-06 $23.70 $23.70 $23.58 $23.58 $23.58 1,421
2023-09-05 $23.92 $23.92 $23.76 $23.76 $23.76 383
2023-09-01 $23.85 $23.91 $23.85 $23.91 $23.91 176
2023-08-31 $23.96 $23.96 $23.71 $23.90 $23.90 10,249
2023-08-30 $24.02 $24.02 $23.98 $24.02 $24.02 336
2023-08-29 $24.11 $24.11 $24.11 $24.11 $24.11 7
2023-08-28 $23.80 $23.82 $23.80 $23.82 $23.82 596
2023-08-25 $23.46 $23.60 $23.46 $23.59 $23.59 572
2023-08-24 $23.71 $23.71 $23.54 $23.54 $23.54 127
2023-08-23 $23.65 $23.65 $23.65 $23.65 $23.65 22
2023-08-22 $23.31 $23.33 $23.28 $23.28 $23.28 1,244
2023-08-21 $23.17 $23.34 $23.17 $23.34 $23.34 1,286
2023-08-18 $23.25 $23.25 $23.25 $23.25 $23.25 8
2023-08-17 $23.85 $23.85 $23.41 $23.46 $23.46 2,459
2023-08-16 $23.46 $23.46 $23.40 $23.40 $23.40 1,343
2023-08-15 $23.64 $23.66 $23.59 $23.60 $23.60 2,660
2023-08-14 $23.87 $23.94 $23.85 $23.94 $23.94 875
2023-08-11 $24.05 $24.07 $24.05 $24.07 $24.07 174
2023-08-10 $24.53 $24.53 $24.50 $24.50 $24.50 204
2023-08-09 $24.36 $24.37 $24.33 $24.37 $24.37 1,150
2023-08-08 $24.13 $24.29 $24.13 $24.29 $24.29 821
2023-08-07 $24.56 $24.64 $24.54 $24.64 $24.64 706
2023-08-04 $24.69 $24.69 $24.69 $24.69 $24.69 112
2023-08-03 $24.79 $24.79 $24.66 $24.74 $24.74 2,502
2023-08-02 $24.73 $24.76 $24.57 $24.58 $24.58 3,181
2023-08-01 $25.22 $25.22 $25.16 $25.18 $25.18 1,735
2023-07-31 $25.46 $25.49 $25.46 $25.49 $25.49 272
2023-07-28 $25.53 $25.53 $25.35 $25.48 $25.48 579
2023-07-27 $25.04 $25.08 $24.83 $24.83 $24.83 1,441
2023-07-26 $24.83 $25.17 $24.83 $25.17 $25.17 2,802
2023-07-25 $25.03 $25.03 $24.95 $24.97 $24.97 1,178
2023-07-24 $24.63 $24.80 $24.63 $24.78 $24.78 1,131
2023-07-21 $24.76 $24.76 $24.42 $24.45 $24.45 1,934
2023-07-20 $24.52 $24.55 $24.52 $24.55 $24.55 823
2023-07-19 $25.01 $25.01 $24.73 $24.76 $24.76 3,613
2023-07-18 $24.69 $24.76 $24.69 $24.76 $24.76 663
2023-07-17 $25.01 $25.01 $24.81 $24.99 $24.99 14,586
2023-07-14 $24.92 $24.93 $24.92 $24.93 $24.93 272
2023-07-13 $24.95 $25.14 $24.95 $25.14 $25.14 6,276
2023-07-12 $24.76 $24.80 $24.75 $24.77 $24.77 32,740
2023-07-11 $24.18 $24.35 $24.18 $24.35 $24.35 6,253
2023-07-10 $24.07 $24.10 $24.07 $24.10 $24.10 323
2023-07-07 $24.18 $24.18 $24.11 $24.11 $24.11 369
2023-07-06 $23.73 $23.75 $23.72 $23.72 $23.72 678
2023-07-05 $24.25 $24.28 $24.23 $24.24 $24.24 696
2023-07-03 $24.38 $24.56 $24.38 $24.41 $24.41 6,251
2023-06-30 $24.25 $24.25 $24.17 $24.17 $24.17 6,866
2023-06-29 $23.92 $23.92 $23.87 $23.91 $23.91 4,177
2023-06-28 $24.05 $24.09 $24.04 $24.09 $24.09 2,695
2023-06-27 $24.23 $24.28 $24.17 $24.28 $24.28 3,275
2023-06-26 $24.16 $24.16 $23.96 $24.00 $24.00 9,496
2023-06-23 $24.11 $24.11 $23.92 $23.92 $23.92 248
2023-06-22 $24.65 $24.65 $24.56 $24.56 $24.29 677
2023-06-21 $24.70 $24.72 $24.65 $24.65 $24.39 865
2023-06-20 $25.08 $25.08 $24.77 $24.77 $24.50 100
2023-06-16 $25.38 $25.38 $25.29 $25.29 $25.29 276
2023-06-15 $25.32 $25.40 $25.31 $25.40 $25.40 518
2023-06-14 $25.19 $25.19 $25.01 $25.13 $25.13 849
2023-06-13 $24.91 $24.99 $24.91 $24.97 $24.97 1,499
2023-06-12 $24.81 $24.81 $24.69 $24.69 $24.69 937
2023-06-09 $24.58 $24.58 $24.58 $24.58 $24.58 88
2023-06-08 $24.46 $24.54 $24.46 $24.52 $24.52 2,785
2023-06-07 $24.65 $24.65 $24.37 $24.41 $24.41 1,163
2023-06-06 $24.40 $24.50 $24.40 $24.48 $24.48 1,752
2023-06-05 $24.19 $24.23 $24.19 $24.23 $24.23 1,057
2023-06-02 $24.38 $24.38 $24.23 $24.23 $24.23 15,366
2023-06-01 $23.83 $23.83 $23.83 $23.83 $23.83 494
2023-05-31 $23.44 $23.44 $23.44 $23.44 $23.44 20
2023-05-30 $24.06 $24.06 $23.59 $23.69 $23.69 1,482
2023-05-26 $23.90 $24.04 $23.90 $24.04 $24.04 977
2023-05-25 $23.56 $23.78 $23.54 $23.64 $23.64 42,274
2023-05-24 $23.63 $23.63 $23.55 $23.58 $23.58 1,642
2023-05-23 $23.98 $23.98 $23.79 $23.79 $23.79 2,559
2023-05-22 $24.17 $24.17 $24.17 $24.17 $24.17 3
2023-05-19 $23.97 $23.97 $23.97 $23.97 $23.97 103
2023-05-18 $23.98 $23.99 $23.91 $23.99 $23.99 1,221
2023-05-17 $24.14 $24.23 $24.14 $24.23 $24.23 548
2023-05-16 $24.06 $24.07 $23.97 $24.01 $24.01 2,145
2023-05-15 $24.05 $24.14 $23.94 $24.13 $24.13 2,939
2023-05-12 $23.70 $23.72 $23.63 $23.63 $23.63 4,037
2023-05-11 $23.84 $23.90 $23.84 $23.90 $23.90 708
2023-05-10 $23.93 $23.99 $23.85 $23.99 $23.99 381
2023-05-09 $23.96 $23.96 $23.96 $23.96 $23.96 20
2023-05-08 $24.12 $24.12 $24.12 $24.12 $24.12 167
2023-05-05 $24.12 $24.12 $24.12 $24.12 $24.12 55
2023-05-04 $23.76 $23.81 $23.73 $23.81 $23.81 916
2023-05-03 $23.67 $23.76 $23.62 $23.64 $23.64 3,401
2023-05-02 $23.66 $23.67 $23.64 $23.66 $23.66 1,638
2023-05-01 $24.07 $24.07 $23.90 $23.90 $23.90 4,076
2023-04-28 $23.99 $24.00 $23.99 $24.00 $24.00 1,362
2023-04-27 $23.90 $23.91 $23.90 $23.91 $23.91 192
2023-04-26 $23.67 $23.67 $23.61 $23.61 $23.61 181
2023-04-25 $23.46 $23.46 $23.44 $23.44 $23.44 956
2023-04-24 $23.92 $23.92 $23.89 $23.89 $23.89 849
2023-04-21 $24.05 $24.05 $24.00 $24.00 $24.00 874
2023-04-20 $24.40 $24.40 $24.22 $24.22 $24.22 383
2023-04-19 $24.30 $24.31 $24.23 $24.26 $24.26 2,470
2023-04-18 $24.52 $24.52 $24.52 $24.52 $24.52 24
2023-04-17 $24.50 $24.59 $24.50 $24.59 $24.59 435
2023-04-14 $24.56 $24.56 $24.45 $24.45 $24.45 484
2023-04-13 $24.55 $24.60 $24.51 $24.60 $24.60 1,483
2023-04-12 $24.21 $24.21 $24.21 $24.21 $24.21 80
2023-04-11 $24.72 $24.72 $24.51 $24.51 $24.51 1,374
2023-04-10 $24.38 $24.43 $24.38 $24.43 $24.43 799
2023-04-06 $24.46 $24.52 $24.45 $24.50 $24.50 14,028
2023-04-05 $24.48 $24.48 $24.34 $24.35 $24.35 633
2023-04-04 $24.54 $24.64 $24.54 $24.64 $24.64 184
2023-04-03 $24.57 $24.62 $24.57 $24.62 $24.62 213
2023-03-31 $24.65 $24.65 $24.59 $24.59 $24.59 15,906
2023-03-30 $24.72 $24.72 $24.69 $24.69 $24.69 255
2023-03-29 $24.43 $24.45 $24.43 $24.45 $24.45 247
2023-03-28 $24.27 $24.33 $24.26 $24.33 $24.33 969
2023-03-27 $23.81 $23.86 $23.81 $23.86 $23.86 1,482
2023-03-24 $24.00 $24.06 $23.90 $24.01 $24.01 5,827
2023-03-23 $24.11 $24.11 $24.11 $24.11 $24.11 145
2023-03-22 $23.78 $24.02 $23.74 $23.74 $23.74 854
2023-03-21 $23.52 $23.56 $23.44 $23.56 $23.56 1,946
2023-03-20 $23.12 $23.30 $23.12 $23.26 $23.26 704
2023-03-17 $23.26 $23.27 $23.20 $23.20 $23.20 7,905
2023-03-16 $22.97 $23.37 $22.97 $23.37 $23.37 195
2023-03-15 $23.06 $23.06 $22.82 $22.97 $22.97 8,053
2023-03-14 $23.49 $23.51 $23.43 $23.46 $23.46 3,498
2023-03-13 $23.45 $23.51 $23.40 $23.45 $23.45 3,890
2023-03-10 $23.45 $23.62 $23.40 $23.40 $23.40 716
2023-03-09 $23.91 $23.91 $23.49 $23.49 $23.49 838
2023-03-08 $24.07 $24.10 $23.98 $24.05 $24.05 70,092
2023-03-07 $24.01 $24.01 $24.01 $24.01 $24.01 30
2023-03-06 $24.51 $24.51 $24.39 $24.39 $24.39 283
2023-03-03 $24.35 $24.48 $24.35 $24.48 $24.48 358
2023-03-02 $24.16 $24.32 $24.06 $24.32 $24.32 5,172
2023-03-01 $24.15 $24.24 $24.15 $24.23 $24.23 4,718
2023-02-28 $23.80 $23.81 $23.72 $23.72 $23.72 1,360
2023-02-27 $23.86 $23.93 $23.83 $23.87 $23.87 6,807
2023-02-24 $23.66 $23.71 $23.61 $23.71 $23.71 1,146
2023-02-23 $24.30 $24.31 $24.14 $24.30 $24.30 1,181
2023-02-22 $24.04 $24.14 $24.04 $24.14 $24.14 6,056
2023-02-21 $24.20 $24.23 $24.20 $24.23 $24.23 239
2023-02-17 $24.57 $24.61 $24.57 $24.60 $24.60 3,572
2023-02-16 $24.95 $24.95 $24.92 $24.92 $24.92 136
2023-02-15 $24.92 $24.92 $24.92 $24.92 $24.92 75
2023-02-14 $24.99 $25.28 $24.99 $25.24 $25.24 1,901
2023-02-13 $25.30 $25.33 $25.30 $25.33 $25.33 1,044
2023-02-10 $25.18 $25.18 $25.06 $25.10 $25.10 1,747
2023-02-09 $25.41 $25.41 $25.33 $25.33 $25.33 1,272
2023-02-08 $25.20 $25.24 $25.15 $25.19 $25.19 3,170
2023-02-07 $25.18 $25.23 $25.18 $25.23 $25.23 2,752
2023-02-06 $25.06 $25.19 $25.06 $25.12 $25.12 1,468
2023-02-03 $25.83 $25.83 $25.46 $25.46 $25.46 374
2023-02-02 $25.84 $25.89 $25.77 $25.89 $25.89 2,184
2023-02-01 $25.86 $26.06 $25.86 $26.06 $26.06 250
2023-01-31 $25.59 $25.73 $25.54 $25.73 $25.73 3,532
2023-01-30 $25.97 $25.97 $25.79 $25.79 $25.79 2,397
2023-01-27 $26.24 $26.24 $26.24 $26.24 $26.24 10
2023-01-26 $26.24 $26.39 $26.24 $26.39 $26.39 974
2023-01-25 $26.00 $26.16 $26.00 $26.16 $26.16 865
2023-01-24 $26.20 $26.20 $26.16 $26.16 $26.16 928
2023-01-23 $26.26 $26.26 $26.18 $26.18 $26.18 1,601
2023-01-20 $25.77 $25.91 $25.77 $25.91 $25.91 4,132
2023-01-19 $25.50 $25.56 $25.50 $25.56 $25.56 265
2023-01-18 $25.69 $25.69 $25.33 $25.33 $25.33 1,497
2023-01-17 $25.50 $25.52 $25.45 $25.50 $25.50 3,171
2023-01-13 $25.62 $25.62 $25.62 $25.62 $25.62 4,747
2023-01-12 $25.21 $25.45 $25.21 $25.40 $25.40 7,175
2023-01-11 $25.33 $25.36 $25.28 $25.34 $25.34 5,465
2023-01-10 $25.15 $25.21 $25.15 $25.21 $25.21 668
2023-01-09 $25.03 $25.12 $24.98 $24.98 $24.98 1,334
2023-01-06 $24.68 $24.68 $24.68 $24.68 $24.68 953
2023-01-05 $24.18 $24.33 $24.15 $24.27 $24.27 7,256
2023-01-04 $24.02 $24.37 $24.02 $24.37 $24.37 1,014
2023-01-03 $23.54 $23.60 $23.54 $23.59 $23.59 4,442
2022-12-30 $23.51 $23.51 $23.24 $23.32 $23.32 10,067
2022-12-29 $23.46 $23.69 $23.46 $23.69 $23.69 1,684
2022-12-28 $23.43 $23.43 $23.16 $23.16 $23.16 2,216
2022-12-27 $23.42 $23.62 $23.42 $23.61 $23.61 7,211
2022-12-23 $23.19 $23.22 $23.15 $23.19 $23.19 6,255
2022-12-22 $23.36 $23.36 $23.06 $23.21 $23.21 15,742
2022-12-21 $23.16 $23.43 $23.16 $23.43 $23.43 1,078
2022-12-20 $23.24 $23.24 $23.18 $23.18 $23.18 6,597
2022-12-19 $23.23 $23.24 $23.21 $23.24 $23.24 2,492
2022-12-16 $23.19 $23.19 $23.15 $23.15 $23.15 2,901
2022-12-15 $23.95 $23.95 $23.29 $23.40 $23.19 16,906
2022-12-14 $23.96 $24.09 $23.92 $23.99 $23.77 1,634
2022-12-13 $24.24 $24.39 $23.90 $23.95 $23.74 8,995
2022-12-12 $23.85 $23.85 $23.63 $23.79 $23.58 620
2022-12-09 $23.92 $23.92 $23.85 $23.85 $23.64 642
2022-12-08 $24.03 $24.04 $23.94 $23.99 $23.99 12,197
2022-12-07 $23.71 $23.71 $23.71 $23.71 $23.71 110
2022-12-06 $23.83 $23.83 $23.80 $23.80 $23.80 383
2022-12-05 $24.05 $24.06 $23.79 $23.79 $23.79 1,119
2022-12-02 $24.08 $24.18 $23.98 $24.13 $24.13 2,466
2022-12-01 $24.23 $24.23 $23.97 $23.97 $23.97 1,602
2022-11-30 $23.90 $24.19 $23.86 $24.17 $24.17 4,159
2022-11-29 $23.35 $23.37 $23.32 $23.37 $23.37 2,013
2022-11-28 $23.10 $23.10 $22.88 $22.88 $22.88 2,794
2022-11-25 $23.03 $23.04 $23.00 $23.00 $23.00 7,957
2022-11-23 $23.12 $23.16 $23.07 $23.07 $23.07 1,685
2022-11-22 $22.88 $22.95 $22.87 $22.91 $22.91 230,701
2022-11-21 $22.81 $22.81 $22.71 $22.81 $22.81 4,132
2022-11-18 $23.11 $23.14 $23.04 $23.08 $23.08 75,764
2022-11-17 $22.81 $23.28 $22.81 $23.28 $23.28 344
2022-11-16 $23.34 $23.34 $23.18 $23.18 $23.18 647
2022-11-15 $23.55 $23.55 $23.52 $23.52 $23.52 585
2022-11-14 $22.88 $22.92 $22.84 $22.84 $22.84 5,985
2022-11-11 $23.00 $23.00 $22.96 $22.96 $22.96 605
2022-11-10 $22.25 $22.33 $22.25 $22.33 $22.33 3,921
2022-11-09 $21.63 $21.63 $21.42 $21.42 $21.42 1,640
2022-11-08 $21.85 $21.85 $21.85 $21.85 $21.85 79
2022-11-07 $21.68 $21.68 $21.65 $21.65 $21.65 5,379
2022-11-04 $21.54 $21.62 $21.54 $21.62 $21.62 625
2022-11-03 $20.80 $20.80 $20.77 $20.77 $20.77 4,677
2022-11-02 $20.80 $20.86 $20.68 $20.68 $20.68 517
2022-11-01 $20.85 $20.85 $20.85 $20.85 $20.85 42
2022-10-31 $20.27 $20.49 $20.27 $20.44 $20.44 3,858
2022-10-28 $20.36 $20.45 $20.31 $20.45 $20.45 5,337
2022-10-27 $20.53 $20.53 $20.53 $20.53 $20.53 4
2022-10-26 $20.45 $20.73 $20.41 $20.67 $20.67 2,280
2022-10-25 $20.26 $20.32 $20.25 $20.27 $20.27 1,040
2022-10-24 $20.10 $20.20 $19.86 $20.16 $20.16 3,383
2022-10-21 $20.96 $21.04 $20.96 $21.04 $21.04 369
2022-10-20 $20.85 $20.85 $20.78 $20.78 $20.78 3,721
2022-10-19 $20.60 $20.70 $20.60 $20.66 $20.66 725
2022-10-18 $20.99 $21.12 $20.99 $21.08 $21.08 1,223
2022-10-17 $21.15 $21.15 $21.09 $21.09 $21.09 288
2022-10-14 $20.98 $20.98 $20.53 $20.53 $20.53 2,698
2022-10-13 $20.83 $20.94 $20.83 $20.90 $20.90 5,794
2022-10-12 $20.81 $20.82 $20.74 $20.81 $20.81 3,779
2022-10-11 $21.06 $21.06 $20.81 $20.81 $20.81 2,784
2022-10-10 $21.33 $21.33 $21.11 $21.20 $21.20 2,496
2022-10-07 $21.58 $21.58 $21.48 $21.48 $21.48 4,311
2022-10-06 $22.04 $22.06 $22.02 $22.02 $22.02 919
2022-10-05 $21.94 $22.15 $21.94 $22.15 $22.15 1,432
2022-10-04 $21.96 $22.15 $21.96 $22.15 $22.15 1,357
2022-10-03 $21.40 $21.48 $21.40 $21.48 $21.48 558
2022-09-30 $21.26 $21.36 $21.13 $21.13 $21.13 21,570
2022-09-29 $21.37 $21.37 $21.20 $21.27 $21.27 1,421
2022-09-28 $21.75 $21.83 $21.75 $21.83 $21.83 1,052
2022-09-27 $21.59 $21.59 $21.46 $21.59 $21.59 2,672
2022-09-26 $21.70 $21.81 $21.60 $21.63 $21.63 5,037
2022-09-23 $22.00 $22.00 $21.80 $21.85 $21.85 3,138
2022-09-22 $22.40 $22.44 $22.29 $22.37 $22.37 769
2022-09-21 $22.64 $22.64 $22.52 $22.52 $22.52 356
2022-09-20 $22.81 $22.89 $22.81 $22.89 $22.89 273
2022-09-19 $22.78 $23.02 $22.74 $23.02 $23.02 8,741
2022-09-16 $22.88 $22.90 $22.85 $22.89 $22.89 6,590
2022-09-15 $23.25 $23.25 $23.13 $23.18 $23.18 672
2022-09-14 $23.47 $23.47 $23.36 $23.40 $23.40 780
2022-09-13 $23.63 $23.63 $23.31 $23.31 $23.31 539
2022-09-12 $24.14 $24.14 $24.10 $24.10 $24.10 2,403
2022-09-09 $23.84 $23.84 $23.74 $23.79 $23.79 9,685
2022-09-08 $23.40 $23.43 $23.32 $23.40 $23.40 6,642
2022-09-07 $23.34 $23.57 $23.34 $23.54 $23.54 8,837
2022-09-06 $23.39 $23.39 $23.34 $23.34 $23.34 1,564
2022-09-02 $23.86 $23.86 $23.63 $23.63 $23.63 1,127
2022-09-01 $23.80 $23.85 $23.80 $23.85 $23.85 339
2022-08-31 $24.34 $24.38 $24.14 $24.14 $24.14 2,055
2022-08-30 $24.29 $24.29 $23.99 $24.02 $24.02 121,293
2022-08-29 $24.40 $24.44 $24.29 $24.29 $24.29 471
2022-08-26 $25.00 $25.00 $24.46 $24.50 $24.50 2,124
2022-08-25 $24.84 $24.87 $24.84 $24.87 $24.87 595
2022-08-24 $24.40 $24.44 $24.33 $24.33 $24.33 549
2022-08-23 $24.34 $24.34 $24.31 $24.31 $24.31 193
2022-08-22 $24.25 $24.26 $24.18 $24.18 $24.18 2,081
2022-08-19 $24.49 $24.49 $24.40 $24.40 $24.40 909
2022-08-18 $24.77 $24.78 $24.73 $24.73 $24.73 1,330
2022-08-17 $24.94 $24.94 $24.85 $24.94 $24.94 716
2022-08-16 $25.07 $25.07 $25.02 $25.02 $25.02 733
2022-08-15 $25.02 $25.10 $25.02 $25.05 $25.05 839
2022-08-12 $24.95 $25.19 $24.95 $25.19 $25.19 2,180
2022-08-11 $25.07 $25.08 $24.96 $24.96 $24.96 1,465
2022-08-10 $24.82 $24.82 $24.81 $24.81 $24.81 625
2022-08-09 $24.45 $24.50 $24.45 $24.45 $24.45 932
2022-08-08 $24.71 $24.71 $24.55 $24.55 $24.55 4,692
2022-08-05 $24.46 $24.52 $24.46 $24.52 $24.52 1,234
2022-08-04 $24.50 $24.61 $24.50 $24.56 $24.56 1,111
2022-08-03 $24.16 $24.43 $24.16 $24.36 $24.36 4,731
2022-08-02 $24.01 $24.25 $24.01 $24.10 $24.10 734
2022-08-01 $24.12 $24.17 $24.12 $24.17 $24.17 648
2022-07-29 $24.30 $24.38 $24.29 $24.38 $24.38 1,900
2022-07-28 $24.56 $24.66 $24.56 $24.62 $24.62 1,470
2022-07-27 $24.34 $24.64 $24.34 $24.56 $24.56 937
2022-07-26 $24.11 $24.11 $24.08 $24.08 $24.08 1,249
2022-07-25 $24.33 $24.37 $24.32 $24.36 $24.36 3,640
2022-07-22 $24.39 $24.39 $24.30 $24.30 $24.30 1,620
2022-07-21 $24.46 $24.60 $24.43 $24.58 $24.58 57,011
2022-07-20 $24.24 $24.33 $24.24 $24.33 $24.33 1,235
2022-07-19 $24.36 $24.39 $24.36 $24.39 $24.39 854
2022-07-18 $24.25 $24.25 $24.00 $24.00 $24.00 344
2022-07-15 $23.91 $23.91 $23.86 $23.88 $23.88 12,098
2022-07-14 $23.68 $23.78 $23.56 $23.76 $23.76 8,856
2022-07-13 $24.05 $24.05 $23.99 $23.99 $23.99 74,308
2022-07-12 $24.05 $24.13 $23.92 $24.00 $24.00 2,987
2022-07-11 $24.01 $24.13 $24.01 $24.08 $24.08 2,336
2022-07-08 $24.74 $24.85 $24.74 $24.85 $24.85 278
2022-07-07 $24.93 $24.96 $24.88 $24.90 $24.90 6,334
2022-07-06 $24.41 $24.43 $24.38 $24.38 $24.38 1,338
2022-07-05 $24.10 $24.48 $24.10 $24.48 $24.48 832
2022-07-01 $24.63 $24.66 $24.62 $24.65 $24.65 2,037
2022-06-30 $24.56 $24.84 $24.56 $24.84 $24.84 3,286
2022-06-29 $25.14 $25.14 $25.08 $25.13 $25.13 417
2022-06-28 $25.51 $25.56 $25.13 $25.20 $25.20 942
2022-06-27 $25.33 $25.44 $25.32 $25.40 $25.40 8,098
2022-06-24 $25.39 $25.48 $25.39 $25.48 $25.48 816
2022-06-23 $25.20 $25.35 $25.10 $25.23 $24.92 202,253
2022-06-22 $25.03 $25.25 $25.03 $25.12 $24.81 2,020
2022-06-21 $25.61 $25.62 $25.55 $25.55 $25.24 1,037
2022-06-17 $25.00 $25.14 $25.00 $25.03 $24.72 2,413
2022-06-16 $24.86 $24.92 $24.86 $24.92 $24.61 1,247
2022-06-15 $25.37 $25.73 $25.27 $25.73 $25.41 7,467
2022-06-14 $25.27 $25.39 $25.27 $25.39 $25.07 1,077
2022-06-13 $25.42 $25.42 $25.01 $25.01 $24.70 3,004
2022-06-10 $26.04 $26.04 $26.04 $26.04 $26.04 100
2022-06-09 $26.67 $26.73 $26.33 $26.33 $26.33 542
2022-06-08 $26.94 $27.05 $26.84 $26.99 $26.99 19,541
2022-06-07 $26.46 $26.69 $26.45 $26.68 $26.68 9,574
2022-06-06 $26.79 $26.84 $26.55 $26.55 $26.55 311
2022-06-03 $26.45 $26.45 $26.34 $26.38 $26.38 1,828
2022-06-02 $26.76 $26.84 $26.76 $26.84 $26.84 380
2022-06-01 $26.49 $26.49 $26.38 $26.38 $26.38 726
2022-05-31 $26.96 $26.96 $26.65 $26.65 $26.65 3,894
2022-05-27 $26.13 $26.13 $26.13 $26.13 $26.13 4
2022-05-26 $25.78 $25.85 $25.78 $25.85 $25.85 1,855
2022-05-25 $25.15 $25.36 $25.15 $25.36 $25.36 3,593
2022-05-24 $25.25 $25.26 $25.12 $25.21 $25.21 3,171
2022-05-23 $25.74 $25.86 $25.69 $25.76 $25.76 19,908
2022-05-20 $25.74 $25.74 $25.29 $25.53 $25.53 3,010
2022-05-19 $25.33 $25.46 $25.28 $25.46 $25.46 1,812
2022-05-18 $25.62 $25.68 $25.20 $25.20 $25.20 845
2022-05-17 $25.95 $25.95 $25.66 $25.82 $25.82 1,695
2022-05-16 $25.24 $25.24 $25.10 $25.13 $25.13 3,117
2022-05-13 $25.20 $25.25 $24.98 $25.25 $25.25 13,642
2022-05-12 $24.35 $24.61 $24.35 $24.61 $24.61 1,049
2022-05-11 $25.27 $25.27 $24.72 $24.72 $24.72 83,973
2022-05-10 $25.28 $25.28 $24.95 $24.95 $24.95 8,323
2022-05-09 $25.07 $25.07 $24.75 $24.75 $24.75 2,388
2022-05-06 $25.70 $25.70 $25.45 $25.54 $25.54 2,399
2022-05-05 $26.22 $26.22 $25.79 $25.91 $25.91 1,219
2022-05-04 $26.47 $27.00 $26.28 $27.00 $27.00 1,028
2022-05-03 $26.72 $26.78 $26.60 $26.74 $26.74 3,501
2022-05-02 $26.49 $26.53 $26.18 $26.53 $26.53 3,033
2022-04-29 $26.83 $26.83 $26.53 $26.53 $26.53 1,892
2022-04-28 $26.19 $26.37 $26.19 $26.37 $26.37 766
2022-04-27 $25.92 $26.13 $25.92 $26.01 $26.01 712
2022-04-26 $26.12 $26.12 $25.78 $25.78 $25.78 1,870
2022-04-25 $26.18 $26.18 $26.18 $26.18 $26.18 375
2022-04-22 $26.70 $26.70 $26.49 $26.49 $26.49 921
2022-04-21 $27.16 $27.16 $26.63 $26.63 $26.63 3,715
2022-04-20 $27.24 $27.24 $27.24 $27.24 $27.24 199
2022-04-19 $27.28 $27.40 $27.28 $27.40 $27.40 803
2022-04-18 $27.59 $27.59 $27.45 $27.50 $27.50 659
2022-04-14 $27.77 $27.77 $27.65 $27.66 $27.66 6,669
2022-04-13 $28.08 $28.08 $28.07 $28.07 $28.07 492
2022-04-12 $28.02 $28.04 $27.69 $27.69 $27.69 12,592
2022-04-11 $28.00 $28.06 $27.83 $27.84 $27.84 5,865
2022-04-08 $28.36 $28.36 $28.20 $28.20 $28.20 515
2022-04-07 $28.19 $28.20 $28.18 $28.18 $28.18 2,043
2022-04-06 $28.54 $28.54 $28.47 $28.53 $28.53 448
2022-04-05 $29.24 $29.25 $28.91 $28.91 $28.91 1,711
2022-04-04 $29.19 $29.56 $29.19 $29.49 $29.49 3,041
2022-04-01 $29.04 $29.15 $28.75 $28.87 $28.87 142,475
2022-03-31 $28.59 $28.62 $28.43 $28.43 $28.43 6,998
2022-03-30 $28.99 $28.99 $28.86 $28.86 $28.86 1,182
2022-03-29 $28.88 $28.98 $28.88 $28.98 $28.98 587
2022-03-28 $28.31 $28.50 $28.31 $28.47 $28.47 1,138
2022-03-25 $28.13 $28.51 $28.13 $28.30 $28.30 20,828
2022-03-24 $28.43 $28.45 $28.43 $28.45 $28.45 465
2022-03-23 $28.42 $28.56 $28.31 $28.31 $28.31 1,821
2022-03-22 $28.53 $28.54 $28.53 $28.54 $28.54 564
2022-03-21 $27.95 $27.97 $27.90 $27.97 $27.97 3,809
2022-03-18 $27.88 $28.57 $27.88 $28.57 $28.57 885
2022-03-17 $28.01 $28.01 $28.01 $28.01 $28.01 75
2022-03-16 $27.32 $28.22 $27.26 $28.17 $28.17 2,501
2022-03-15 $25.53 $25.96 $25.42 $25.87 $25.87 1,935
2022-03-14 $26.23 $26.23 $25.83 $25.83 $25.83 1,312
2022-03-11 $26.93 $26.93 $26.46 $26.52 $26.52 36,388
2022-03-10 $27.12 $27.21 $27.06 $27.15 $27.15 2,253
2022-03-09 $27.48 $27.72 $27.48 $27.72 $27.72 943
2022-03-08 $26.63 $27.23 $26.63 $26.89 $26.89 4,485
2022-03-07 $27.54 $27.54 $26.80 $26.80 $26.80 5,200
2022-03-04 $28.01 $28.01 $27.72 $27.83 $27.83 3,408
2022-03-03 $28.66 $28.66 $28.49 $28.49 $28.49 674
2022-03-02 $29.12 $29.17 $28.80 $29.00 $29.00 2,469
2022-03-01 $29.00 $29.00 $28.96 $28.96 $28.96 3,110
2022-02-28 $29.34 $29.37 $29.34 $29.37 $29.37 256
2022-02-25 $29.48 $29.67 $29.48 $29.67 $29.67 3,186
2022-02-24 $28.45 $29.27 $28.45 $29.27 $29.27 1,830
2022-02-23 $30.42 $30.42 $29.93 $29.93 $29.93 4,192
2022-02-22 $30.30 $30.44 $30.16 $30.26 $30.26 6,700
2022-02-18 $30.82 $30.82 $30.78 $30.81 $30.81 505
2022-02-17 $31.25 $31.29 $31.21 $31.21 $31.21 484
2022-02-16 $31.37 $31.63 $31.37 $31.63 $31.63 510
2022-02-15 $31.16 $31.45 $31.16 $31.40 $31.40 4,271
2022-02-14 $30.80 $30.80 $30.62 $30.72 $30.72 1,466
2022-02-11 $31.48 $31.48 $30.91 $30.91 $30.91 248
2022-02-10 $31.62 $31.66 $31.36 $31.38 $31.38 1,618
2022-02-09 $31.52 $31.60 $31.49 $31.60 $31.60 988
2022-02-08 $30.81 $31.18 $30.81 $31.18 $31.18 5,335
2022-02-07 $30.89 $31.06 $30.87 $30.87 $30.87 1,027
2022-02-04 $31.01 $31.01 $31.01 $31.01 $31.01 128
2022-02-03 $30.98 $30.99 $30.92 $30.92 $30.92 4,235
2022-02-02 $31.22 $31.29 $31.19 $31.26 $31.26 1,298
2022-02-01 $31.20 $31.30 $31.20 $31.30 $31.30 3,206
2022-01-31 $30.72 $31.11 $30.72 $31.07 $31.07 30,623
2022-01-28 $30.00 $30.16 $30.00 $30.16 $30.16 585
2022-01-27 $30.16 $30.16 $30.08 $30.08 $30.08 517
2022-01-26 $31.11 $31.11 $30.45 $30.45 $30.45 4,305
2022-01-25 $30.61 $31.00 $30.61 $30.85 $30.85 2,079
2022-01-24 $30.54 $30.90 $30.25 $30.90 $30.90 5,379
2022-01-21 $31.45 $31.48 $31.25 $31.25 $31.25 1,830
2022-01-20 $32.11 $32.13 $31.64 $31.64 $31.64 1,943
2022-01-19 $31.69 $31.69 $31.43 $31.43 $31.43 220
2022-01-18 $31.35 $31.52 $31.35 $31.38 $31.38 988
2022-01-14 $32.10 $32.10 $32.00 $32.09 $32.09 1,502
2022-01-13 $32.40 $32.40 $31.98 $32.02 $32.02 3,072
2022-01-12 $32.27 $32.52 $32.27 $32.52 $32.52 9,022
2022-01-11 $31.77 $31.88 $31.77 $31.88 $31.88 2,049
2022-01-10 $30.94 $31.10 $30.87 $31.10 $31.10 6,717
2022-01-07 $30.88 $31.08 $30.88 $31.08 $31.08 950
2022-01-06 $30.99 $30.99 $30.71 $30.91 $30.91 13,551
2022-01-05 $31.15 $31.30 $30.79 $30.79 $30.79 3,253
2022-01-04 $31.40 $31.54 $31.36 $31.38 $31.38 2,927
2022-01-03 $31.18 $31.44 $31.18 $31.38 $31.38 95,647
2021-12-31 $31.25 $31.34 $31.19 $31.19 $31.19 5,801
2021-12-30 $31.19 $31.44 $31.18 $31.20 $31.20 10,344
2021-12-29 $30.96 $30.96 $30.69 $30.76 $30.76 2,303
2021-12-28 $30.91 $30.91 $30.77 $30.88 $30.88 6,944
2021-12-27 $31.05 $31.05 $30.93 $31.00 $31.00 3,819
2021-12-23 $30.91 $30.91 $30.87 $30.87 $30.87 330
2021-12-22 $30.46 $30.62 $30.46 $30.62 $30.62 1,594
2021-12-21 $30.50 $30.54 $30.48 $30.48 $30.48 1,108
2021-12-20 $30.08 $30.08 $29.79 $29.98 $29.98 4,511
2021-12-17 $30.43 $30.61 $30.42 $30.52 $30.52 979
2021-12-16 $31.30 $31.30 $31.05 $31.05 $30.65 3,750
2021-12-15 $30.70 $30.99 $30.59 $30.98 $30.59 6,168
2021-12-14 $31.11 $31.11 $30.94 $31.11 $30.72 1,552
2021-12-13 $31.49 $31.60 $31.12 $31.12 $30.72 4,181
2021-12-10 $31.59 $31.62 $31.59 $31.62 $31.22 294
2021-12-09 $31.82 $31.82 $31.55 $31.60 $31.20 4,474
2021-12-08 $31.71 $31.85 $31.71 $31.85 $31.44 1,692
2021-12-07 $31.69 $31.69 $31.67 $31.67 $31.27 1,318
2021-12-06 $30.99 $31.20 $30.99 $31.18 $30.78 5,206
2021-12-03 $30.99 $30.99 $30.81 $30.89 $30.50 4,471
2021-12-02 $31.54 $31.60 $31.38 $31.45 $31.06 1,010
2021-12-01 $31.55 $31.55 $31.05 $31.05 $30.66 717
2021-11-30 $31.09 $31.15 $30.88 $31.03 $30.64 1,958
2021-11-29 $31.13 $31.13 $30.96 $31.10 $30.71 1,570
2021-11-26 $30.90 $31.07 $30.90 $30.96 $30.57 860
2021-11-24 $31.86 $32.28 $31.81 $31.96 $31.56 13,959
2021-11-23 $32.19 $32.19 $31.40 $32.00 $31.60 34,887
2021-11-22 $32.33 $32.34 $32.28 $32.28 $31.87 572
2021-11-19 $32.73 $32.73 $32.62 $32.62 $32.21 2,061
2021-11-18 $32.69 $32.73 $32.69 $32.73 $32.32 1,243
2021-11-17 $33.30 $33.30 $33.14 $33.23 $32.81 2,284
2021-11-16 $33.35 $33.42 $33.35 $33.39 $32.97 1,467
2021-11-15 $33.49 $33.49 $33.24 $33.24 $32.82 2,479
2021-11-12 $33.22 $33.24 $33.11 $33.24 $32.82 4,656
2021-11-11 $33.31 $33.31 $33.27 $33.29 $32.87 1,024
2021-11-10 $32.99 $33.08 $32.65 $32.79 $32.38 2,984
2021-11-09 $32.91 $33.04 $32.86 $32.94 $32.52 9,861
2021-11-08 $32.88 $33.11 $32.88 $33.07 $32.65 1,379
2021-11-05 $32.73 $32.79 $32.65 $32.74 $32.33 2,317
2021-11-04 $32.97 $32.97 $32.78 $32.81 $32.40 1,650
2021-11-03 $32.69 $32.86 $32.52 $32.86 $32.44 2,877
2021-11-02 $32.79 $32.79 $32.54 $32.54 $32.13 2,462
2021-11-01 $32.82 $32.92 $32.78 $32.92 $32.50 7,578
2021-10-29 $32.73 $32.73 $32.73 $32.73 $32.31 89
2021-10-28 $33.18 $33.21 $33.18 $33.21 $32.79 2,192
2021-10-27 $33.24 $33.24 $33.24 $33.24 $32.81 5,769
2021-10-26 $33.83 $33.83 $33.44 $33.50 $33.07 4,397
2021-10-25 $33.55 $33.74 $33.55 $33.74 $33.31 4,289
2021-10-22 $33.89 $33.89 $33.44 $33.46 $33.04 22,888
2021-10-21 $33.65 $33.77 $33.60 $33.68 $33.26 7,621
2021-10-20 $33.97 $33.98 $33.89 $33.89 $33.46 2,991
2021-10-19 $33.73 $33.99 $33.73 $33.86 $33.43 57,031
2021-10-18 $33.35 $33.46 $33.35 $33.36 $32.93 4,046
2021-10-15 $33.27 $33.37 $33.27 $33.37 $32.95 191
2021-10-14 $32.87 $32.98 $32.77 $32.92 $32.51 2,984
2021-10-13 $32.60 $32.80 $32.60 $32.78 $32.37 1,037
2021-10-12 $32.43 $32.43 $32.30 $32.30 $31.89 1,045
2021-10-11 $32.73 $32.73 $32.42 $32.42 $32.01 1,655
2021-10-08 $32.46 $32.49 $32.46 $32.47 $32.06 811
2021-10-07 $32.22 $32.57 $32.22 $32.39 $31.98 1,237
2021-10-06 $31.41 $31.67 $31.41 $31.67 $31.27 387
2021-10-05 $31.95 $31.95 $31.82 $31.82 $31.42 2,324
2021-10-04 $31.89 $31.89 $31.50 $31.57 $31.17 4,410
2021-10-01 $31.96 $32.33 $31.93 $32.09 $31.69 9,193
2021-09-30 $32.04 $32.24 $32.04 $32.08 $31.68 2,906
2021-09-29 $32.18 $32.20 $31.88 $31.88 $31.48 2,679
2021-09-28 $32.26 $32.26 $32.07 $32.11 $31.70 1,276
2021-09-27 $32.16 $32.64 $32.15 $32.57 $32.16 2,278
2021-09-24 $32.31 $32.37 $32.28 $32.28 $31.87 682
2021-09-23 $32.55 $32.60 $32.52 $32.60 $32.19 777
2021-09-22 $32.28 $32.50 $32.28 $32.38 $31.97 3,416
2021-09-21 $31.94 $31.96 $31.90 $31.96 $31.55 3,699
2021-09-20 $31.97 $31.97 $31.53 $31.68 $31.28 4,803
2021-09-17 $32.80 $32.80 $32.58 $32.67 $32.26 1,755
2021-09-16 $32.78 $32.78 $32.78 $32.78 $32.37 31
2021-09-15 $32.91 $33.13 $32.91 $33.13 $32.72 760
2021-09-14 $33.26 $33.26 $33.21 $33.21 $32.79 753
2021-09-13 $33.52 $33.65 $33.50 $33.54 $33.11 1,639
2021-09-10 $33.78 $33.88 $33.52 $33.52 $33.10 2,047
2021-09-09 $33.38 $33.62 $33.38 $33.57 $33.15 1,040
2021-09-08 $34.11 $34.11 $33.63 $33.71 $33.28 2,998
2021-09-07 $34.28 $34.30 $34.21 $34.24 $33.80 1,681
2021-09-03 $33.85 $33.95 $33.84 $33.95 $33.52 1,092
2021-09-02 $33.97 $33.97 $33.64 $33.65 $33.23 6,915
2021-09-01 $33.71 $34.10 $33.71 $34.00 $33.57 1,026
2021-08-31 $33.60 $33.63 $33.54 $33.63 $33.20 642
2021-08-30 $33.06 $33.08 $32.98 $33.06 $32.64 3,822
2021-08-27 $32.87 $32.97 $32.76 $32.95 $32.53 3,661
2021-08-26 $32.63 $32.67 $32.63 $32.65 $32.24 658
2021-08-25 $32.89 $32.96 $32.89 $32.96 $32.54 246
2021-08-24 $32.92 $32.92 $32.87 $32.87 $32.45 341
2021-08-23 $31.95 $32.16 $31.95 $32.16 $31.76 1,988
2021-08-20 $31.50 $31.74 $31.50 $31.69 $31.29 2,027
2021-08-19 $31.68 $31.79 $31.56 $31.59 $31.19 5,610
2021-08-18 $32.50 $32.53 $32.29 $32.29 $31.88 1,447
2021-08-17 $32.20 $32.23 $32.18 $32.18 $31.77 1,353
2021-08-16 $32.94 $32.94 $32.68 $32.86 $32.45 73,801
2021-08-13 $33.12 $33.20 $33.12 $33.20 $32.78 917
2021-08-12 $33.25 $33.25 $33.25 $33.25 $32.83 123
2021-08-11 $33.53 $33.53 $33.53 $33.53 $33.11 260
2021-08-10 $33.41 $33.42 $33.37 $33.39 $32.97 1,921
2021-08-09 $33.32 $33.42 $33.29 $33.29 $32.87 1,237
2021-08-06 $33.09 $33.13 $33.09 $33.09 $32.67 565
2021-08-05 $33.44 $33.44 $33.44 $33.44 $33.01 20
2021-08-04 $33.57 $33.57 $33.47 $33.55 $33.13 2,418
2021-08-03 $33.02 $33.26 $33.01 $33.26 $32.84 1,012
2021-08-02 $33.39 $33.39 $33.20 $33.20 $32.78 785
2021-07-30 $33.04 $33.09 $32.98 $32.98 $32.56 1,252
2021-07-29 $33.02 $33.23 $33.02 $33.23 $32.81 136
2021-07-28 $32.76 $33.11 $32.76 $32.99 $32.57 141,928
2021-07-27 $32.10 $32.10 $31.66 $32.10 $31.70 6,360
2021-07-26 $33.00 $33.00 $32.85 $32.85 $32.44 755
2021-07-23 $33.68 $33.80 $33.68 $33.76 $33.33 13,846
2021-07-22 $34.22 $34.22 $34.22 $34.22 $33.79 35
2021-07-21 $33.98 $34.14 $33.98 $34.14 $33.71 815
2021-07-20 $33.63 $34.00 $33.63 $33.99 $33.56 2,959
2021-07-19 $33.83 $33.83 $33.63 $33.77 $33.34 2,443
2021-07-16 $34.47 $34.47 $34.29 $34.29 $33.86 1,678
2021-07-15 $34.77 $34.77 $34.60 $34.60 $34.16 1,492
2021-07-14 $34.77 $34.78 $34.63 $34.63 $34.19 500
2021-07-13 $34.30 $34.52 $34.30 $34.42 $33.98 1,234
2021-07-12 $34.30 $34.30 $34.30 $34.30 $33.87 29
2021-07-09 $34.17 $34.36 $34.17 $34.36 $33.93 5,234
2021-07-08 $33.66 $33.83 $33.66 $33.74 $33.31 1,486
2021-07-07 $34.35 $34.43 $34.35 $34.43 $34.00 177
2021-07-06 $34.68 $34.68 $34.52 $34.52 $34.09 490
2021-07-02 $35.02 $35.11 $35.02 $35.11 $34.67 560
2021-07-01 $35.37 $35.48 $35.14 $35.21 $34.77 1,668
2021-06-30 $35.44 $35.48 $35.44 $35.48 $35.03 310
2021-06-29 $35.59 $35.59 $35.59 $35.59 $35.14 206
2021-06-28 $35.67 $35.68 $35.67 $35.68 $35.23 518
2021-06-25 $35.43 $35.53 $35.43 $35.53 $35.08 708
2021-06-24 $35.27 $35.35 $35.27 $35.35 $34.84 372
2021-06-23 $35.14 $35.14 $35.06 $35.06 $34.55 822
2021-06-22 $34.58 $34.78 $34.58 $34.78 $34.28 1,178
2021-06-21 $34.97 $34.97 $34.97 $34.97 $34.46 11
2021-06-18 $34.91 $34.91 $34.91 $34.91 $34.40 60
2021-06-17 $35.22 $35.27 $35.18 $35.21 $34.70 982
2021-06-16 $35.25 $35.25 $34.88 $34.88 $34.37 537
2021-06-15 $35.29 $35.35 $35.26 $35.26 $34.75 764
2021-06-14 $35.51 $35.66 $35.51 $35.54 $35.03 961
2021-06-11 $35.45 $35.45 $35.43 $35.43 $34.92 541
2021-06-10 $35.55 $35.56 $35.47 $35.47 $34.96 1,718
2021-06-09 $35.26 $35.26 $35.18 $35.18 $34.67 226
2021-06-08 $35.27 $35.28 $35.27 $35.28 $34.77 250
2021-06-07 $35.42 $35.51 $35.42 $35.44 $34.93 2,724
2021-06-04 $35.65 $35.65 $35.60 $35.63 $35.11 1,236
2021-06-03 $35.26 $35.27 $35.23 $35.23 $34.72 368
2021-06-02 $35.73 $35.75 $35.70 $35.75 $35.23 1,104
2021-06-01 $35.67 $35.67 $35.52 $35.65 $35.13 1,702
2021-05-28 $34.83 $34.85 $34.83 $34.85 $34.34 937
2021-05-27 $34.62 $34.68 $34.62 $34.67 $34.17 341
2021-05-26 $34.45 $34.67 $34.45 $34.67 $34.17 1,231
2021-05-25 $34.44 $34.44 $34.31 $34.35 $33.85 1,244
2021-05-24 $34.05 $34.08 $34.05 $34.05 $33.56 391
2021-05-21 $33.71 $33.72 $33.63 $33.63 $33.14 658
2021-05-20 $34.11 $34.11 $34.07 $34.07 $33.58 576
2021-05-19 $33.52 $33.86 $33.52 $33.86 $33.38 11,056
2021-05-18 $34.20 $34.20 $34.03 $34.03 $33.54 901
2021-05-17 $33.49 $33.53 $33.49 $33.53 $33.05 467
2021-05-14 $33.39 $33.65 $33.39 $33.60 $33.11 1,127
2021-05-13 $33.00 $33.00 $32.87 $32.96 $32.49 795
2021-05-12 $33.55 $33.55 $33.08 $33.08 $32.60 456
2021-05-11 $33.53 $34.06 $33.03 $34.01 $33.52 1,256
2021-05-10 $34.09 $34.09 $34.09 $34.09 $33.59 78
2021-05-07 $34.88 $34.88 $34.86 $34.86 $34.35 125
2021-05-06 $34.56 $34.57 $34.53 $34.57 $34.07 844
2021-05-05 $34.37 $34.37 $34.28 $34.28 $33.78 216
2021-05-04 $34.02 $34.18 $34.02 $34.18 $33.69 3,962
2021-05-03 $34.69 $34.70 $34.61 $34.61 $34.11 1,228
2021-04-30 $34.83 $34.84 $34.61 $34.61 $34.11 1,985
2021-04-29 $35.34 $35.34 $34.95 $35.20 $34.69 6,710
2021-04-28 $35.16 $35.25 $35.15 $35.25 $34.74 523
2021-04-27 $35.11 $35.11 $35.05 $35.05 $34.54 211
2021-04-26 $35.03 $35.03 $34.95 $34.97 $34.46 2,028
2021-04-23 $34.79 $34.97 $34.79 $34.97 $34.46 2,539
2021-04-22 $34.62 $34.65 $34.39 $34.42 $33.92 12,116
2021-04-21 $34.23 $34.56 $34.23 $34.56 $34.06 4,236
2021-04-20 $34.40 $34.40 $34.20 $34.25 $33.75 2,958
2021-04-19 $34.54 $34.56 $34.42 $34.51 $34.01 10,688
2021-04-16 $34.70 $34.92 $34.70 $34.78 $34.28 2,549
2021-04-15 $34.59 $34.69 $34.44 $34.65 $34.15 7,922
2021-04-14 $34.49 $34.50 $34.39 $34.39 $33.89 2,537
2021-04-13 $34.25 $34.30 $34.23 $34.29 $33.79 2,681
2021-04-12 $34.00 $34.17 $34.00 $34.14 $33.64 3,710
2021-04-09 $34.20 $34.23 $34.19 $34.19 $33.70 884
2021-04-08 $34.67 $34.67 $34.58 $34.60 $34.10 1,753
2021-04-07 $34.28 $34.28 $34.08 $34.08 $33.59 2,304
2021-04-06 $34.77 $34.90 $34.76 $34.76 $34.26 9,046
2021-04-05 $34.66 $34.72 $34.60 $34.60 $34.10 833
2021-04-01 $34.74 $34.83 $34.59 $34.59 $34.09 1,231
2021-03-31 $34.26 $34.27 $34.11 $34.11 $33.62 2,622
2021-03-30 $33.89 $34.14 $33.89 $34.01 $33.51 1,122
2021-03-29 $34.04 $34.04 $33.81 $33.86 $33.37 428
2021-03-26 $33.66 $34.03 $33.66 $34.03 $33.53 207
2021-03-25 $32.99 $33.15 $32.99 $33.15 $32.67 456
2021-03-24 $33.34 $33.34 $33.00 $33.00 $32.52 2,985
2021-03-23 $34.15 $34.15 $33.83 $33.83 $33.34 1,485
2021-03-22 $34.32 $34.64 $34.32 $34.45 $33.95 2,264
2021-03-19 $34.44 $34.44 $34.42 $34.43 $33.93 291
2021-03-18 $34.43 $34.44 $34.07 $34.07 $33.58 908
2021-03-17 $34.60 $34.60 $34.60 $34.60 $34.10 84
2021-03-16 $34.61 $34.61 $34.53 $34.53 $34.03 554
2021-03-15 $34.32 $34.45 $34.32 $34.45 $33.96 869
2021-03-12 $34.50 $34.50 $34.43 $34.43 $33.94 357
2021-03-11 $35.18 $35.32 $35.18 $35.32 $34.81 1,636
2021-03-10 $34.09 $34.28 $34.09 $34.12 $33.63 933
2021-03-09 $33.62 $34.40 $33.62 $34.24 $33.74 2,578
2021-03-08 $33.95 $33.95 $33.35 $33.41 $32.93 7,513
2021-03-05 $34.36 $34.62 $33.79 $34.44 $33.94 5,966
2021-03-04 $34.45 $34.45 $33.96 $34.01 $33.52 3,493
2021-03-03 $35.09 $35.09 $34.80 $34.86 $34.36 12,896
2021-03-02 $34.92 $34.92 $34.70 $34.84 $34.33 2,453
2021-03-01 $35.05 $35.16 $33.70 $35.16 $34.65 1,446
2021-02-26 $34.27 $34.38 $34.23 $34.24 $33.74 1,195
2021-02-25 $35.29 $35.29 $34.61 $34.61 $34.11 1,774
2021-02-24 $35.03 $35.62 $35.01 $35.57 $35.06 2,394
2021-02-23 $35.49 $35.87 $35.00 $35.67 $35.15 6,481
2021-02-22 $35.95 $35.98 $35.76 $35.76 $35.25 3,483
2021-02-19 $37.01 $37.10 $36.86 $36.86 $36.33 1,462
2021-02-18 $36.82 $36.91 $36.58 $36.74 $36.21 4,407
2021-02-17 $37.32 $37.32 $37.00 $37.21 $36.67 3,578
2021-02-16 $37.57 $37.65 $37.25 $37.32 $36.78 19,227
2021-02-12 $37.51 $37.57 $37.51 $37.56 $37.02 1,638
2021-02-11 $37.62 $37.63 $37.46 $37.46 $36.92 4,223
2021-02-10 $36.88 $37.14 $36.88 $36.97 $36.43 1,733
2021-02-09 $36.77 $36.95 $36.74 $36.89 $36.36 2,045
2021-02-08 $36.49 $36.57 $36.43 $36.52 $35.99 2,701
2021-02-05 $36.32 $36.32 $36.28 $36.30 $35.77 496
2021-02-04 $36.28 $36.28 $35.95 $36.17 $35.64 5,467
2021-02-03 $36.09 $36.22 $36.09 $36.11 $35.59 5,422
2021-02-02 $35.83 $35.95 $35.83 $35.90 $35.38 1,760
2021-02-01 $35.15 $35.56 $35.15 $35.56 $35.05 2,238
2021-01-29 $34.79 $34.79 $34.31 $34.49 $33.99 2,156
2021-01-28 $35.05 $35.40 $35.03 $35.37 $34.86 3,201
2021-01-27 $35.36 $35.36 $34.90 $34.90 $34.40 2,400
2021-01-26 $36.05 $36.05 $35.85 $35.96 $35.44 6,784
2021-01-25 $36.58 $36.58 $36.04 $36.27 $35.75 4,615
2021-01-22 $35.89 $36.01 $35.85 $36.01 $35.49 9,840
2021-01-21 $36.45 $36.45 $36.10 $36.23 $35.70 8,449
2021-01-20 $36.03 $36.11 $36.01 $36.06 $35.54 1,641
2021-01-19 $35.31 $35.49 $35.23 $35.26 $34.75 13,601
2021-01-15 $34.54 $34.54 $34.53 $34.53 $34.03 2,892
2021-01-14 $34.89 $35.05 $34.84 $34.84 $34.34 7,083
2021-01-13 $34.11 $34.35 $34.00 $34.28 $33.79 31,467
2021-01-12 $33.84 $34.07 $33.84 $34.07 $33.58 8,735
2021-01-11 $33.92 $33.92 $33.76 $33.78 $33.29 7,192
2021-01-08 $34.10 $34.10 $33.88 $34.08 $33.59 1,210
2021-01-07 $33.07 $33.22 $33.07 $33.20 $32.72 3,536
2021-01-06 $33.20 $33.26 $32.97 $32.97 $32.49 2,393
2021-01-05 $33.07 $33.27 $33.07 $33.25 $32.77 839
2021-01-04 $32.89 $33.02 $32.51 $32.51 $32.04 1,126
2020-12-31 $32.67 $32.67 $32.26 $32.30 $31.83 3,235
2020-12-30 $32.51 $32.56 $32.41 $32.41 $31.95 442
2020-12-29 $32.02 $32.05 $31.97 $31.97 $31.50 1,191
2020-12-28 $31.52 $31.62 $31.51 $31.51 $31.06 2,397
2020-12-24 $31.79 $31.79 $31.50 $31.52 $31.07 769
2020-12-23 $32.12 $32.16 $32.12 $32.16 $31.70 345
2020-12-22 $31.90 $31.90 $31.83 $31.83 $31.37 20,632
2020-12-21 $31.93 $32.16 $31.93 $32.09 $31.63 2,818
2020-12-18 $32.24 $32.50 $32.24 $32.46 $31.99 1,391
2020-12-17 $32.76 $32.78 $32.74 $32.74 $32.11 3,083
2020-12-16 $32.39 $32.65 $32.32 $32.49 $31.86 4,078
2020-12-15 $32.21 $32.21 $32.15 $32.18 $31.55 2,907
2020-12-14 $32.01 $32.01 $31.95 $31.96 $31.34 577
2020-12-11 $32.34 $32.40 $32.29 $32.29 $31.66 2,077
2020-12-10 $32.40 $32.44 $32.36 $32.43 $31.80 1,501
2020-12-09 $32.39 $32.39 $32.10 $32.10 $31.48 408
2020-12-08 $32.37 $32.45 $32.31 $32.39 $31.76 1,024
2020-12-07 $32.40 $32.44 $32.34 $32.34 $31.72 3,707
2020-12-04 $32.16 $32.26 $32.16 $32.26 $31.63 705
2020-12-03 $31.85 $32.22 $31.85 $31.94 $31.32 4,236
2020-12-02 $31.63 $31.78 $31.63 $31.67 $31.06 1,354
2020-12-01 $31.76 $31.88 $31.76 $31.76 $31.14 1,866
2020-11-30 $31.58 $31.58 $31.19 $31.19 $30.59 724
2020-11-27 $31.94 $32.04 $31.94 $32.04 $31.42 191
2020-11-25 $31.73 $31.87 $31.73 $31.83 $31.21 1,813
2020-11-24 $31.82 $32.03 $31.82 $32.02 $31.40 2,411
2020-11-23 $31.67 $31.67 $31.67 $31.67 $31.05 123
2020-11-20 $31.50 $31.50 $31.50 $31.50 $30.89 94
2020-11-19 $31.25 $31.25 $31.25 $31.25 $30.64 292
2020-11-18 $31.43 $31.43 $31.27 $31.27 $30.66 476
2020-11-17 $31.26 $31.26 $31.26 $31.26 $30.66 118
2020-11-16 $31.35 $31.35 $31.35 $31.35 $30.74 265
2020-11-13 $31.18 $31.18 $30.95 $31.03 $30.42 1,066
2020-11-12 $31.00 $31.08 $30.69 $30.69 $30.10 1,226
2020-11-11 $30.53 $30.91 $30.53 $30.84 $30.24 34,715
2020-11-10 $30.85 $30.87 $30.68 $30.68 $30.08 586
2020-11-09 $31.38 $31.38 $31.38 $31.38 $30.77 41
2020-11-06 $31.03 $31.29 $31.03 $31.29 $30.68 1,798
2020-11-05 $30.99 $31.12 $30.99 $31.10 $30.50 4,825
2020-11-04 $30.03 $30.70 $30.03 $30.53 $29.93 428
2020-11-03 $29.56 $29.72 $29.56 $29.61 $29.03 704
2020-11-02 $29.71 $29.76 $29.52 $29.76 $29.18 16,800
2020-10-30 $29.26 $29.33 $29.26 $29.28 $28.71 843
2020-10-29 $29.71 $29.81 $29.64 $29.80 $29.22 1,700
2020-10-28 $29.74 $29.74 $29.40 $29.40 $28.83 4,525
2020-10-27 $29.85 $30.08 $29.85 $30.08 $29.50 1,024
2020-10-26 $29.82 $29.82 $29.62 $29.70 $29.12 2,222
2020-10-23 $29.88 $30.08 $29.84 $30.08 $29.50 447
2020-10-22 $29.97 $29.97 $29.93 $29.93 $29.35 236
2020-10-21 $29.89 $29.93 $29.89 $29.89 $29.31 3,025
2020-10-20 $29.90 $29.99 $29.88 $29.88 $29.30 3,180
2020-10-19 $29.77 $29.77 $29.54 $29.56 $28.99 671
2020-10-16 $29.69 $29.69 $29.65 $29.65 $29.07 456
2020-10-15 $29.52 $29.52 $29.52 $29.52 $28.95 352
2020-10-14 $29.92 $30.03 $29.76 $29.76 $29.18 790
2020-10-13 $29.94 $29.97 $29.94 $29.97 $29.39 1,387
2020-10-12 $29.76 $30.11 $29.76 $30.04 $29.46 15,018
2020-10-09 $29.73 $29.73 $29.68 $29.68 $29.10 990
2020-10-08 $29.46 $29.46 $29.46 $29.46 $28.89 12
2020-10-07 $29.26 $29.26 $29.23 $29.23 $28.66 287
2020-10-06 $28.82 $28.82 $28.82 $28.82 $28.26 27
2020-10-05 $28.80 $28.80 $28.80 $28.80 $28.24 305
2020-10-02 $28.42 $28.42 $28.42 $28.42 $27.87 161
2020-10-01 $28.65 $28.73 $28.65 $28.73 $28.17 135
2020-09-30 $28.53 $28.53 $28.53 $28.53 $27.98 62
2020-09-29 $27.99 $28.04 $27.94 $27.94 $27.39 822
2020-09-28 $27.92 $27.92 $27.83 $27.87 $27.32 659
2020-09-25 $27.31 $27.55 $27.31 $27.55 $27.02 273
2020-09-24 $27.58 $27.58 $27.58 $27.58 $27.05 36
2020-09-23 $27.69 $27.69 $27.69 $27.69 $27.15 41
2020-09-22 $28.15 $28.15 $28.15 $28.15 $27.60 1,162
2020-09-21 $28.03 $28.23 $27.83 $28.23 $27.68 1,162
2020-09-18 $28.82 $28.82 $28.48 $28.50 $27.94 1,862
2020-09-17 $28.79 $28.79 $28.79 $28.79 $28.23 186
2020-09-16 $28.95 $28.95 $28.95 $28.95 $28.39 186
2020-09-15 $28.95 $28.95 $28.95 $28.95 $28.39 45
2020-09-14 $28.65 $28.71 $28.65 $28.67 $28.11 637
2020-09-11 $28.30 $28.38 $28.15 $28.26 $27.71 5,144
2020-09-10 $27.96 $27.96 $27.96 $27.96 $27.42 536
2020-09-09 $28.39 $28.41 $28.35 $28.35 $27.80 621
2020-09-08 $28.04 $28.04 $27.92 $27.92 $27.38 273
2020-09-04 $28.36 $28.56 $28.36 $28.56 $28.00 403
2020-09-03 $28.67 $28.67 $28.46 $28.56 $28.01 1,989
2020-09-02 $29.15 $29.27 $29.15 $29.22 $28.66 4,568
2020-09-01 $29.24 $29.24 $29.24 $29.24 $28.67 303
2020-08-31 $28.80 $28.80 $28.57 $28.69 $28.13 3,806
2020-08-28 $29.30 $29.30 $29.30 $29.30 $28.73 134
2020-08-27 $29.19 $29.19 $29.08 $29.08 $28.52 2,332
2020-08-26 $29.26 $29.26 $29.26 $29.26 $28.70 130
2020-08-25 $29.17 $29.17 $29.12 $29.12 $28.55 1,537
2020-08-24 $28.94 $28.94 $28.75 $28.75 $28.19 861
2020-08-21 $28.32 $28.32 $28.32 $28.32 $27.77 188
2020-08-20 $27.75 $28.05 $27.64 $28.05 $27.50 3,124
2020-08-19 $28.22 $28.22 $28.09 $28.09 $27.55 209
2020-08-18 $28.37 $28.37 $28.37 $28.37 $27.82 185
2020-08-17 $28.34 $28.34 $28.34 $28.34 $27.79 0
2020-08-14 $28.08 $28.08 $28.08 $28.08 $27.53 182
2020-08-13 $28.26 $28.26 $28.12 $28.12 $27.57 195
2020-08-12 $28.25 $28.36 $28.25 $28.36 $27.81 153
2020-08-11 $28.23 $28.23 $27.97 $27.97 $27.43 596
2020-08-10 $28.02 $28.02 $27.99 $27.99 $27.45 781
2020-08-07 $28.27 $28.27 $28.07 $28.07 $27.53 480
2020-08-06 $28.68 $28.82 $28.50 $28.82 $28.26 3,643
2020-08-05 $28.82 $28.82 $28.73 $28.73 $28.17 599
2020-08-04 $28.36 $28.36 $28.36 $28.36 $27.81 250
2020-08-03 $27.93 $28.03 $27.93 $28.02 $27.48 541
2020-07-31 $27.66 $27.72 $27.66 $27.72 $27.18 594
2020-07-30 $28.02 $28.02 $27.98 $27.98 $27.44 118
2020-07-29 $27.95 $28.48 $27.95 $28.39 $27.84 16,293
2020-07-28 $28.12 $28.12 $27.88 $27.88 $27.34 1,647
2020-07-27 $27.73 $28.22 $27.73 $28.22 $27.67 610
2020-07-24 $27.43 $27.61 $27.43 $27.61 $27.07 1,627
2020-07-23 $27.67 $27.67 $27.54 $27.62 $27.08 1,226
2020-07-22 $27.67 $27.67 $27.65 $27.67 $27.13 355
2020-07-21 $28.05 $28.05 $27.93 $27.93 $27.38 6,206
2020-07-20 $27.47 $27.47 $27.47 $27.47 $26.94 100
2020-07-17 $27.10 $27.10 $27.10 $27.10 $26.57 100
2020-07-16 $26.84 $26.91 $26.84 $26.91 $26.39 294
2020-07-15 $27.31 $27.31 $27.31 $27.31 $26.78 14
2020-07-14 $27.23 $27.23 $27.23 $27.23 $26.70 109
2020-07-13 $27.62 $27.62 $27.19 $27.19 $26.66 400
2020-07-10 $27.31 $27.45 $27.31 $27.45 $26.92 501
2020-07-09 $27.59 $27.59 $27.59 $27.59 $27.06 152
2020-07-08 $27.37 $27.48 $27.37 $27.48 $26.95 472
2020-07-07 $26.77 $26.86 $26.60 $26.60 $26.08 600
2020-07-06 $27.00 $27.00 $27.00 $27.00 $26.47 100
2020-07-02 $26.07 $26.19 $26.00 $26.00 $25.49 1,400
2020-07-01 $25.46 $25.47 $25.43 $25.47 $24.97 365
2020-06-30 $25.18 $25.18 $25.18 $25.18 $24.69 114
2020-06-29 $25.07 $25.21 $25.07 $25.17 $24.68 1,358
2020-06-26 $25.05 $25.05 $25.02 $25.02 $24.53 453
2020-06-25 $25.61 $25.64 $25.61 $25.64 $24.85 155
2020-06-24 $25.80 $25.80 $25.57 $25.63 $24.84 905
2020-06-23 $26.10 $26.10 $26.00 $26.00 $25.20 279
2020-06-22 $25.67 $25.67 $25.62 $25.62 $24.83 136
2020-06-19 $25.33 $25.34 $25.31 $25.34 $24.56 578
2020-06-18 $25.38 $25.38 $25.32 $25.32 $24.54 139
2020-06-17 $25.37 $25.37 $25.30 $25.33 $24.55 441
2020-06-16 $25.07 $25.07 $25.07 $25.07 $24.30 0
2020-06-15 $24.65 $24.82 $24.65 $24.82 $24.06 511
2020-06-12 $25.00 $25.00 $25.00 $25.00 $24.23 85
2020-06-11 $25.10 $25.10 $24.54 $24.54 $23.79 497
2020-06-10 $25.74 $25.74 $25.74 $25.74 $24.95 50
2020-06-09 $25.36 $25.51 $25.29 $25.51 $24.73 3,461
2020-06-08 $25.46 $25.59 $25.46 $25.59 $24.81 2,064
2020-06-05 $25.53 $25.55 $25.47 $25.47 $24.69 338
2020-06-04 $25.06 $25.06 $24.93 $24.93 $24.17 506
2020-06-03 $25.21 $25.21 $25.20 $25.20 $24.43 100
2020-06-02 $24.45 $24.67 $24.45 $24.67 $23.91 268
2020-06-01 $24.11 $24.11 $24.11 $24.11 $23.37 453
2020-05-29 $23.30 $23.67 $23.26 $23.67 $22.95 1,138
2020-05-28 $23.27 $23.27 $23.25 $23.25 $22.54 1,579
2020-05-27 $23.23 $23.41 $23.23 $23.41 $22.70 170
2020-05-26 $23.41 $23.41 $23.38 $23.38 $22.66 429
2020-05-22 $22.90 $22.90 $22.90 $22.90 $22.20 300
2020-05-21 $23.40 $23.40 $23.40 $23.40 $22.68 300
2020-05-20 $23.60 $23.60 $23.60 $23.60 $22.88 0
2020-05-19 $23.29 $23.29 $23.29 $23.29 $22.58 300
2020-05-18 $23.51 $23.51 $23.51 $23.51 $22.79 118
2020-05-15 $22.48 $22.68 $22.48 $22.58 $21.89 935
2020-05-14 $22.42 $22.97 $22.42 $22.97 $22.27 1,846
2020-05-13 $22.96 $22.96 $22.96 $22.96 $22.26 149
2020-05-12 $22.92 $22.92 $22.92 $22.92 $22.22 497
2020-05-11 $22.95 $23.05 $22.95 $23.05 $22.34 568
2020-05-08 $23.06 $23.06 $23.06 $23.06 $22.35 304
2020-05-07 $22.55 $22.60 $22.55 $22.60 $21.91 4,069
2020-05-06 $22.53 $22.55 $22.48 $22.48 $21.79 1,589
2020-05-05 $22.67 $22.67 $22.55 $22.55 $21.86 595
2020-05-04 $22.13 $22.39 $22.13 $22.39 $21.71 318
2020-05-01 $22.97 $22.97 $22.97 $22.97 $22.27 169
2020-04-30 $23.37 $23.40 $22.97 $22.97 $22.27 2,259
2020-04-29 $23.40 $23.40 $23.38 $23.38 $22.67 359
2020-04-28 $22.74 $22.74 $22.74 $22.74 $22.05 0
2020-04-27 $22.69 $22.74 $22.69 $22.74 $22.05 576
2020-04-24 $22.29 $22.34 $22.22 $22.34 $21.66 1,291
2020-04-23 $22.50 $22.50 $22.50 $22.50 $21.81 1
2020-04-22 $22.57 $22.57 $22.50 $22.50 $21.81 297
2020-04-21 $22.06 $22.06 $22.02 $22.02 $21.34 1,011
2020-04-20 $22.82 $22.82 $22.50 $22.50 $21.81 815
2020-04-17 $22.87 $22.87 $22.64 $22.68 $21.98 552
2020-04-16 $22.42 $22.42 $22.42 $22.42 $21.73 137
2020-04-15 $22.63 $22.63 $22.63 $22.63 $21.94 1
2020-04-14 $22.73 $22.74 $22.56 $22.63 $21.94 3,113
2020-04-13 $22.01 $22.11 $22.00 $22.11 $21.43 7,772
2020-04-09 $22.11 $22.11 $22.00 $22.00 $21.33 1,464
2020-04-08 $21.70 $22.00 $21.70 $22.00 $21.32 3,164
2020-04-07 $21.97 $21.97 $21.79 $21.79 $21.12 12,755
2020-04-06 $20.97 $21.69 $20.97 $21.65 $20.98 7,972
2020-04-03 $20.90 $20.90 $20.40 $20.56 $19.93 13,737
2020-04-02 $20.84 $20.95 $20.84 $20.95 $20.30 243
2020-04-01 $21.00 $21.00 $20.50 $20.50 $19.87 9,225
2020-03-31 $21.17 $21.17 $21.17 $21.17 $20.52 30
2020-03-30 $21.02 $21.08 $20.90 $21.08 $20.44 2,326
2020-03-27 $21.14 $21.14 $21.00 $21.00 $20.36 2,552
2020-03-26 $21.71 $22.00 $21.71 $22.00 $21.32 988
2020-03-25 $20.93 $21.41 $20.93 $21.27 $20.62 1,785
2020-03-24 $20.20 $20.47 $20.20 $20.38 $19.75 1,379
2020-03-23 $19.90 $19.90 $19.28 $19.37 $18.78 7,211
2020-03-20 $19.99 $20.19 $19.89 $19.89 $19.28 14,962
2020-03-19 $19.65 $20.12 $19.65 $19.85 $19.24 24,887
2020-03-18 $19.75 $19.75 $19.25 $19.46 $18.86 7,585
2020-03-17 $20.75 $21.24 $20.75 $21.04 $20.40 2,305
2020-03-16 $20.13 $20.96 $20.07 $20.07 $19.45 14,775
2020-03-13 $22.08 $22.31 $21.92 $22.31 $21.62 2,741
2020-03-12 $21.55 $21.55 $21.06 $21.06 $20.42 6,393
2020-03-11 $23.54 $23.65 $23.28 $23.32 $22.61 1,417
2020-03-10 $23.75 $24.27 $23.73 $24.27 $23.52 1,177
2020-03-09 $23.56 $23.60 $23.15 $23.29 $22.58 7,361
2020-03-06 $24.82 $24.82 $24.82 $24.82 $24.06 303
2020-03-05 $25.62 $25.62 $25.31 $25.31 $24.53 995
2020-03-04 $25.77 $25.77 $25.61 $25.75 $24.96 1,064
2020-03-03 $25.59 $25.59 $25.09 $25.36 $24.58 15,881
2020-03-02 $25.15 $25.37 $25.12 $25.37 $24.60 3,662
2020-02-28 $24.48 $24.87 $24.48 $24.87 $24.11 1,060
2020-02-27 $25.33 $25.33 $25.13 $25.13 $24.36 136
2020-02-26 $25.72 $25.72 $25.69 $25.69 $24.90 317
2020-02-25 $25.65 $25.65 $25.48 $25.48 $24.70 1,368
2020-02-24 $25.69 $25.72 $25.56 $25.61 $24.83 2,632
2020-02-21 $26.74 $26.74 $26.54 $26.54 $25.73 17,904
2020-02-20 $26.71 $26.75 $26.71 $26.75 $25.93 2,824
2020-02-19 $27.18 $27.26 $27.13 $27.23 $26.40 13,871
2020-02-18 $27.12 $27.12 $26.95 $26.98 $26.15 6,827
2020-02-14 $27.25 $27.25 $27.21 $27.22 $26.39 4,487
2020-02-13 $27.45 $27.45 $27.27 $27.27 $26.43 2,872
2020-02-12 $27.58 $27.60 $27.57 $27.58 $26.74 1,032
2020-02-11 $27.19 $27.19 $27.19 $27.19 $26.36 145
2020-02-10 $26.79 $26.87 $26.79 $26.84 $26.02 757
2020-02-07 $26.94 $26.94 $26.63 $26.65 $25.83 803
2020-02-06 $27.05 $27.17 $27.05 $27.08 $26.25 1,066
2020-02-05 $27.02 $27.07 $27.02 $27.07 $26.24 202
2020-02-04 $26.87 $27.10 $26.87 $26.97 $26.14 5,811
2020-02-03 $26.21 $26.23 $26.18 $26.23 $25.43 1,126
2020-01-31 $25.80 $25.89 $25.80 $25.89 $25.10 206
2020-01-30 $26.35 $26.39 $26.35 $26.39 $25.58 2,602
2020-01-29 $26.65 $26.73 $26.65 $26.69 $25.87 2,548
2020-01-28 $26.39 $26.55 $26.39 $26.55 $25.74 737
2020-01-27 $26.41 $26.41 $26.32 $26.34 $25.53 5,834
2020-01-24 $27.20 $27.20 $27.20 $27.20 $26.37 200
2020-01-23 $27.44 $27.44 $27.19 $27.43 $26.59 1,839
2020-01-22 $27.56 $27.56 $27.56 $27.56 $26.71 0
2020-01-21 $27.47 $27.47 $27.39 $27.39 $26.55 837
2020-01-17 $28.02 $28.12 $28.02 $28.09 $27.23 2,197
2020-01-16 $27.92 $27.92 $27.92 $27.92 $27.06 0
2020-01-15 $27.83 $27.83 $27.83 $27.83 $26.98 0
2020-01-14 $28.00 $28.00 $28.00 $28.00 $27.14 66
2020-01-13 $28.14 $28.17 $28.14 $28.17 $27.31 136
2020-01-10 $27.80 $27.80 $27.76 $27.76 $26.91 200
2020-01-09 $27.62 $27.62 $27.62 $27.62 $26.77 100
2020-01-08 $27.48 $27.48 $27.48 $27.48 $26.64 306
2020-01-07 $27.37 $27.40 $27.37 $27.40 $26.56 515
2020-01-06 $27.33 $27.33 $27.30 $27.33 $26.49 2,128
2020-01-03 $27.58 $27.58 $27.47 $27.47 $26.63 400
2020-01-02 $27.96 $27.96 $27.96 $27.96 $27.10 173
2019-12-31 $27.42 $27.42 $27.42 $27.42 $26.58 0
2019-12-30 $27.41 $27.41 $27.41 $27.41 $26.57 128
2019-12-27 $27.63 $27.66 $27.59 $27.59 $26.75 4,711
2019-12-26 $27.35 $27.50 $27.35 $27.50 $26.66 107
2019-12-24 $27.28 $27.32 $27.28 $27.32 $26.49 1,514
2019-12-23 $27.49 $27.49 $27.35 $27.40 $26.56 2,534
2019-12-20 $27.34 $27.34 $27.30 $27.30 $26.46 363
2019-12-19 $27.32 $27.32 $27.29 $27.30 $26.46 459
2019-12-18 $27.26 $27.26 $27.26 $27.26 $26.42 2
2019-12-17 $27.81 $27.81 $27.81 $27.81 $26.22 749
2019-12-16 $27.64 $27.64 $27.58 $27.58 $26.00 322
2019-12-13 $27.44 $27.44 $27.41 $27.42 $25.85 877
2019-12-12 $27.37 $27.37 $27.37 $27.37 $25.80 2
2019-12-11 $26.91 $26.91 $26.91 $26.91 $25.37 0
2019-12-10 $26.61 $26.61 $26.58 $26.58 $25.06 742
2019-12-09 $26.61 $26.61 $26.50 $26.50 $24.98 687
2019-12-06 $26.66 $26.66 $26.66 $26.66 $25.14 102
2019-12-05 $26.49 $26.49 $26.49 $26.49 $24.97 0
2019-12-04 $26.36 $26.36 $26.29 $26.29 $24.78 455
2019-12-03 $26.00 $26.09 $25.96 $26.09 $24.59 620
2019-12-02 $26.22 $26.24 $26.20 $26.24 $24.73 1,195
2019-11-29 $26.24 $26.24 $26.24 $26.24 $24.74 150
2019-11-27 $26.63 $26.63 $26.59 $26.59 $25.06 514
2019-11-26 $26.52 $26.52 $26.52 $26.52 $25.00 521
2019-11-25 $26.59 $26.64 $26.59 $26.60 $25.08 359
2019-11-22 $26.35 $26.35 $26.35 $26.35 $24.84 0
2019-11-21 $26.36 $26.38 $26.36 $26.38 $24.87 710
2019-11-20 $26.36 $26.36 $26.36 $26.36 $24.84 0
2019-11-19 $26.51 $26.51 $26.46 $26.46 $24.94 133
2019-11-18 $26.41 $26.41 $26.33 $26.33 $24.82 250
2019-11-15 $26.34 $26.34 $26.34 $26.34 $24.83 0
2019-11-14 $26.12 $26.12 $26.12 $26.12 $24.62 115
2019-11-13 $26.16 $26.17 $26.10 $26.10 $24.60 500
2019-11-12 $26.30 $26.30 $26.30 $26.30 $24.79 180
2019-11-11 $26.47 $26.47 $26.45 $26.45 $24.93 2,102
2019-11-08 $26.58 $26.58 $26.58 $26.58 $25.05 35
2019-11-07 $26.93 $26.95 $26.84 $26.84 $25.30 1,036
2019-11-06 $26.66 $26.66 $26.66 $26.66 $25.13 200
2019-11-05 $26.73 $26.73 $26.73 $26.73 $25.19 0
2019-11-04 $26.53 $26.53 $26.53 $26.53 $25.01 1
2019-11-01 $26.27 $26.27 $26.24 $26.24 $24.73 155
2019-10-31 $25.99 $25.99 $25.99 $25.99 $24.50 250
2019-10-30 $26.02 $26.17 $26.02 $26.17 $24.67 315
2019-10-29 $26.04 $26.04 $26.04 $26.04 $24.55 160
2019-10-28 $26.29 $26.29 $26.20 $26.20 $24.70 686
2019-10-25 $26.00 $26.00 $26.00 $26.00 $24.51 0
2019-10-24 $25.90 $25.90 $25.90 $25.90 $24.41 50
2019-10-23 $25.80 $25.80 $25.80 $25.80 $24.32 486
2019-10-22 $25.86 $25.86 $25.86 $25.86 $24.38 100
2019-10-21 $25.84 $25.84 $25.84 $25.84 $24.36 0
2019-10-18 $25.77 $25.77 $25.68 $25.68 $24.20 268
2019-10-17 $25.81 $25.81 $25.81 $25.81 $24.33 0
2019-10-16 $25.74 $25.74 $25.74 $25.74 $24.27 0
2019-10-15 $25.67 $25.68 $25.64 $25.64 $24.17 973
2019-10-14 $25.45 $25.45 $25.41 $25.41 $23.96 300
2019-10-11 $25.52 $25.52 $25.52 $25.52 $24.05 0
2019-10-10 $25.09 $25.09 $25.09 $25.09 $23.65 0
2019-10-09 $24.84 $24.84 $24.84 $24.84 $23.42 200
2019-10-08 $24.77 $24.78 $24.61 $24.66 $23.25 2,773
2019-10-07 $24.83 $24.83 $24.83 $24.83 $23.41 0
2019-10-04 $24.97 $25.03 $24.97 $25.03 $23.60 235
2019-10-03 $24.84 $24.84 $24.84 $24.84 $23.42 100
2019-10-02 $24.73 $24.73 $24.61 $24.61 $23.20 600
2019-10-01 $24.98 $24.98 $24.83 $24.84 $23.41 634
2019-09-30 $24.98 $24.98 $24.98 $24.98 $23.55 300
2019-09-27 $25.21 $25.21 $24.72 $24.81 $23.38 1,105
2019-09-26 $25.19 $25.19 $25.17 $25.17 $23.72 309
2019-09-25 $25.06 $25.16 $25.06 $25.16 $23.71 1,070
2019-09-24 $25.12 $25.12 $25.12 $25.12 $23.68 100
2019-09-23 $25.36 $25.36 $25.36 $25.36 $23.91 0
2019-09-20 $25.50 $25.50 $25.38 $25.38 $23.92 309
2019-09-19 $25.46 $25.46 $25.34 $25.34 $23.89 609
2019-09-18 $25.52 $25.52 $25.47 $25.47 $24.01 300
2019-09-17 $25.58 $25.58 $25.58 $25.58 $24.11 190
2019-09-16 $25.67 $25.67 $25.63 $25.63 $24.16 1,662
2019-09-13 $25.88 $25.88 $25.77 $25.77 $24.29 1,548
2019-09-12 $25.62 $25.62 $25.62 $25.62 $24.15 0
2019-09-11 $25.46 $25.46 $25.46 $25.46 $24.00 180
2019-09-10 $25.24 $25.24 $25.24 $25.24 $23.79 200
2019-09-09 $25.30 $25.30 $25.30 $25.30 $23.85 515
2019-09-06 $25.25 $25.25 $25.25 $25.25 $23.80 100
2019-09-05 $25.19 $25.19 $25.19 $25.19 $23.75 0
2019-09-04 $24.92 $24.92 $24.92 $24.92 $23.49 0
2019-09-03 $24.47 $24.51 $24.47 $24.51 $23.11 200
2019-08-30 $24.68 $24.68 $24.68 $24.68 $23.26 0
2019-08-29 $24.45 $24.45 $24.45 $24.45 $23.04 0
2019-08-28 $24.18 $24.18 $24.18 $24.18 $22.79 67
2019-08-27 $24.23 $24.23 $24.14 $24.14 $22.76 250
2019-08-26 $24.09 $24.09 $24.09 $24.09 $22.70 0
2019-08-23 $23.94 $23.94 $23.94 $23.94 $22.56 0
2019-08-22 $24.35 $24.35 $24.35 $24.35 $22.95 67
2019-08-21 $24.62 $24.62 $24.62 $24.62 $23.21 0
2019-08-20 $24.45 $24.45 $24.45 $24.45 $23.04 0
2019-08-19 $24.43 $24.43 $24.43 $24.43 $23.03 0
2019-08-16 $24.32 $24.32 $24.31 $24.31 $22.92 216
2019-08-15 $24.03 $24.03 $24.03 $24.03 $22.65 110
2019-08-14 $24.08 $24.08 $23.87 $23.87 $22.50 3,054
2019-08-13 $24.19 $24.51 $24.19 $24.51 $23.10 1,100
2019-08-12 $24.53 $24.53 $24.47 $24.47 $23.06 900
2019-08-09 $24.53 $24.53 $24.47 $24.47 $23.06 877
2019-08-08 $24.74 $24.74 $24.74 $24.74 $23.32 1,200
2019-08-07 $24.24 $24.42 $24.24 $24.42 $23.01 200
2019-08-06 $24.31 $24.31 $24.31 $24.31 $22.91 103
2019-08-05 $23.97 $23.97 $23.97 $23.97 $22.60 200
2019-08-02 $24.88 $24.90 $24.88 $24.90 $23.47 528
2019-08-01 $25.06 $25.06 $25.06 $25.06 $23.62 200
2019-07-31 $25.85 $25.85 $25.64 $25.64 $24.17 403
2019-07-30 $25.84 $25.95 $25.84 $25.95 $24.46 296
2019-07-29 $26.20 $26.20 $26.20 $26.20 $24.70 300
2019-07-26 $26.19 $26.19 $26.19 $26.19 $24.69 200
2019-07-25 $26.12 $26.12 $26.12 $26.12 $24.62 70
2019-07-24 $26.39 $26.39 $26.39 $26.39 $24.87 0
2019-07-23 $26.38 $26.38 $26.38 $26.38 $24.87 100
2019-07-22 $26.30 $26.30 $26.30 $26.30 $24.79 0
2019-07-19 $26.28 $26.28 $26.28 $26.28 $24.77 0
2019-07-18 $26.40 $26.40 $26.40 $26.40 $24.89 16
2019-07-17 $26.32 $26.32 $26.26 $26.26 $24.75 459
2019-07-16 $26.32 $26.32 $26.32 $26.32 $24.81 2
2019-07-15 $26.32 $26.32 $26.32 $26.32 $24.81 38
2019-07-12 $26.11 $26.11 $26.11 $26.11 $24.61 0
2019-07-11 $26.12 $26.12 $26.07 $26.07 $24.57 759
2019-07-10 $26.35 $26.35 $26.13 $26.13 $24.63 559
2019-07-09 $25.96 $25.96 $25.89 $25.89 $24.40 1,783
2019-07-08 $26.01 $26.01 $26.01 $26.01 $24.52 3
2019-07-05 $26.08 $26.12 $26.08 $26.12 $24.62 925
2019-07-03 $26.29 $26.29 $26.29 $26.29 $24.78 0
2019-07-02 $26.41 $26.42 $26.25 $26.34 $24.83 740
2019-07-01 $26.33 $26.41 $26.33 $26.41 $24.89 201
2019-06-28 $26.04 $26.04 $26.02 $26.02 $24.53 138
2019-06-27 $26.15 $26.29 $26.14 $26.29 $24.59 5,900
2019-06-26 $26.13 $26.13 $26.13 $26.13 $24.44 0
2019-06-25 $26.24 $26.24 $25.92 $25.92 $24.24 6,519
2019-06-24 $26.24 $26.24 $26.24 $26.24 $24.54 800
2019-06-21 $26.24 $26.27 $26.24 $26.27 $24.57 9,125
2019-06-20 $26.30 $26.30 $26.30 $26.30 $24.60 0
2019-06-19 $25.73 $25.95 $25.73 $25.95 $24.27 3,241
2019-06-18 $25.73 $25.73 $25.73 $25.73 $24.07 0
2019-06-17 $25.12 $25.16 $25.12 $25.14 $23.51 819
2019-06-14 $25.05 $25.05 $25.05 $25.05 $23.43 300
2019-06-13 $25.26 $25.29 $25.26 $25.29 $23.65 581
2019-06-12 $25.40 $25.40 $25.40 $25.40 $23.76 300
2019-06-11 $25.64 $25.70 $25.64 $25.70 $24.04 3,294
2019-06-10 $25.63 $25.63 $25.55 $25.55 $23.90 1,291
2019-06-07 $25.13 $25.13 $25.13 $25.13 $23.51 0
2019-06-06 $24.90 $24.96 $24.90 $24.96 $23.34 889
2019-06-05 $24.97 $24.97 $24.90 $24.90 $23.29 3,027
2019-06-04 $25.16 $25.16 $25.16 $25.16 $23.53 0
2019-06-03 $25.06 $25.06 $25.06 $25.06 $23.44 0
2019-05-31 $24.91 $24.91 $24.85 $24.85 $23.25 940
2019-05-30 $24.70 $24.70 $24.70 $24.70 $23.11 0
2019-05-29 $24.61 $24.61 $24.61 $24.61 $23.02 140
2019-05-28 $24.47 $24.47 $24.39 $24.39 $22.81 740
2019-05-24 $24.48 $24.48 $24.42 $24.42 $22.84 100
2019-05-23 $24.42 $24.42 $24.42 $24.42 $22.84 132
2019-05-22 $24.77 $24.77 $24.77 $24.77 $23.17 29
2019-05-21 $24.82 $24.93 $24.82 $24.93 $23.32 427
2019-05-20 $24.60 $24.62 $24.60 $24.62 $23.03 705
2019-05-17 $24.92 $24.92 $24.85 $24.85 $23.25 360
2019-05-16 $25.55 $25.55 $25.33 $25.33 $23.69 1,075
2019-05-15 $25.43 $25.43 $25.43 $25.43 $23.78 0
2019-05-14 $25.35 $25.41 $25.35 $25.41 $23.76 425
2019-05-13 $25.14 $25.14 $25.14 $25.14 $23.51 0
2019-05-10 $25.94 $25.94 $25.94 $25.94 $24.26 75
2019-05-09 $25.93 $25.93 $25.83 $25.83 $24.16 150
2019-05-08 $26.37 $26.37 $26.22 $26.22 $24.53 110
2019-05-07 $26.15 $26.15 $26.15 $26.15 $24.46 0
2019-05-06 $26.59 $26.59 $26.59 $26.59 $24.87 0
2019-05-03 $27.19 $27.19 $27.19 $27.19 $25.43 0
2019-05-02 $26.90 $26.90 $26.90 $26.90 $25.16 0
2019-05-01 $26.73 $26.73 $26.73 $26.73 $25.01 0
2019-04-30 $26.87 $26.91 $26.87 $26.91 $25.17 130
2019-04-29 $26.93 $26.93 $26.93 $26.93 $25.19 0
2019-04-26 $26.89 $26.89 $26.89 $26.89 $25.15 36
2019-04-25 $26.86 $26.86 $26.86 $26.86 $25.12 10
2019-04-24 $26.95 $26.95 $26.85 $26.85 $25.11 220
2019-04-23 $27.27 $27.27 $27.17 $27.17 $25.41 470
2019-04-22 $27.11 $27.11 $27.11 $27.11 $25.36 76
2019-04-18 $27.25 $27.25 $27.22 $27.22 $25.46 304
2019-04-17 $27.25 $27.25 $27.25 $27.25 $25.49 0
2019-04-16 $27.11 $27.11 $27.11 $27.11 $25.36 0
2019-04-15 $26.92 $26.92 $26.92 $26.92 $25.18 0
2019-04-12 $27.06 $27.06 $27.06 $27.06 $25.31 0
2019-04-11 $26.86 $26.86 $26.86 $26.86 $25.12 0
2019-04-10 $27.16 $27.16 $27.16 $27.16 $25.40 8
2019-04-09 $26.96 $26.96 $26.91 $26.91 $25.17 128
2019-04-08 $26.92 $26.92 $26.92 $26.92 $25.18 118
2019-04-05 $26.95 $26.95 $26.95 $26.95 $25.21 0
2019-04-04 $26.76 $26.76 $26.76 $26.76 $25.03 8
2019-04-03 $26.63 $26.63 $26.63 $26.63 $24.90 0
2019-04-02 $26.43 $26.43 $26.43 $26.43 $24.72 96
2019-04-01 $26.53 $26.53 $26.53 $26.53 $24.81 200
2019-03-29 $26.16 $26.16 $26.16 $26.16 $24.47 0
2019-03-28 $25.84 $25.84 $25.84 $25.84 $24.17 0
2019-03-27 $25.72 $25.72 $25.71 $25.71 $24.05 100
2019-03-26 $25.84 $25.84 $25.84 $25.84 $24.17 0
2019-03-25 $25.84 $25.84 $25.84 $25.84 $24.17 0
2019-03-22 $25.80 $25.80 $25.80 $25.80 $24.14 0
2019-03-21 $26.47 $26.47 $26.47 $26.47 $24.76 204
2019-03-20 $26.46 $26.46 $26.46 $26.46 $24.75 100
2019-03-19 $26.39 $26.39 $26.39 $26.39 $24.68 0
2019-03-18 $26.40 $26.40 $26.40 $26.40 $24.70 0
2019-03-15 $26.12 $26.12 $26.12 $26.12 $24.43 100
2019-03-14 $25.83 $25.83 $25.83 $25.83 $24.16 0
2019-03-13 $25.91 $25.91 $25.91 $25.91 $24.23 108
2019-03-12 $25.92 $25.92 $25.92 $25.92 $24.24 100
2019-03-11 $25.85 $25.85 $25.85 $25.85 $24.18 0
2019-03-08 $25.39 $25.39 $25.33 $25.36 $23.72 1,114
2019-03-07 $25.65 $25.65 $25.49 $25.49 $23.84 724
2019-03-06 $25.99 $25.99 $25.99 $25.99 $24.31 0
2019-03-05 $26.17 $26.17 $26.17 $26.17 $24.48 0
2019-03-04 $25.81 $25.89 $25.81 $25.89 $24.22 124
2019-03-01 $25.80 $25.80 $25.77 $25.77 $24.10 400
2019-02-28 $25.78 $25.78 $25.78 $25.78 $24.11 0
2019-02-27 $26.15 $26.15 $26.15 $26.15 $24.46 0
2019-02-26 $26.38 $26.38 $26.38 $26.38 $24.68 0
2019-02-25 $26.36 $26.36 $26.36 $26.36 $24.65 0
2019-02-22 $26.09 $26.09 $26.09 $26.09 $24.40 300
2019-02-21 $25.78 $25.78 $25.78 $25.78 $24.11 0
2019-02-20 $25.82 $25.82 $25.82 $25.82 $24.15 0
2019-02-19 $25.74 $25.74 $25.73 $25.74 $24.07 800
2019-02-15 $25.54 $25.54 $25.54 $25.54 $23.89 0
2019-02-14 $25.60 $25.60 $25.60 $25.60 $23.94 18
2019-02-13 $25.56 $25.56 $25.56 $25.56 $23.91 0
2019-02-12 $25.85 $25.85 $25.85 $25.85 $24.18 300
2019-02-11 $25.66 $25.66 $25.66 $25.66 $24.00 0
2019-02-08 $25.69 $25.69 $25.69 $25.69 $24.03 19
2019-02-07 $25.81 $25.81 $25.81 $25.81 $24.14 39
2019-02-06 $26.08 $26.08 $26.08 $26.08 $24.39 0
2019-02-05 $26.20 $26.42 $26.14 $26.42 $24.71 6,700
2019-02-04 $26.15 $26.15 $26.14 $26.14 $24.45 368
2019-02-01 $26.06 $26.06 $26.06 $26.06 $24.37 300
2019-01-31 $26.25 $26.25 $26.25 $26.25 $24.55 300
2019-01-30 $25.99 $25.99 $25.99 $25.99 $24.31 25
2019-01-29 $25.46 $25.50 $25.46 $25.50 $23.85 375
2019-01-28 $25.45 $25.45 $25.45 $25.45 $23.81 0
2019-01-25 $25.73 $25.73 $25.73 $25.73 $24.07 300
2019-01-24 $25.35 $25.35 $25.35 $25.35 $23.71 300
2019-01-23 $25.10 $25.10 $25.10 $25.10 $23.48 300
2019-01-22 $24.80 $24.80 $24.80 $24.80 $23.20 0
2019-01-18 $25.34 $25.34 $25.34 $25.34 $23.70 300
2019-01-17 $25.21 $25.21 $25.21 $25.21 $23.58 100
2019-01-16 $25.10 $25.10 $25.10 $25.10 $23.48 300
2019-01-15 $24.80 $24.80 $24.80 $24.80 $23.20 300
2019-01-14 $24.61 $24.63 $24.61 $24.63 $23.04 490
2019-01-11 $24.82 $24.82 $24.82 $24.82 $23.22 300
2019-01-10 $24.96 $24.96 $24.96 $24.96 $23.35 301
2019-01-09 $24.74 $24.74 $24.74 $24.74 $23.14 300
2019-01-08 $24.25 $24.27 $24.25 $24.27 $22.70 490
2019-01-07 $24.19 $24.19 $24.19 $24.19 $22.63 300
2019-01-04 $24.11 $24.11 $24.11 $24.11 $22.55 300
2019-01-03 $23.36 $23.36 $23.36 $23.36 $21.85 300
2019-01-02 $23.80 $23.80 $23.80 $23.80 $22.26 0
2018-12-31 $23.78 $23.78 $23.78 $23.78 $22.24 200
2018-12-28 $23.84 $23.84 $23.84 $23.84 $22.30 300
2018-12-27 $23.66 $23.66 $23.66 $23.66 $22.13 0
2018-12-26 $23.68 $23.68 $23.68 $23.68 $22.14 0
2018-12-24 $23.21 $23.21 $23.21 $23.21 $21.71 300
2018-12-21 $23.42 $23.42 $23.42 $23.42 $21.91 300
2018-12-20 $23.56 $23.56 $23.56 $23.56 $22.04 300
2018-12-19 $23.36 $23.36 $23.36 $23.36 $21.85 300
2018-12-18 $23.83 $23.83 $23.83 $23.83 $22.29 100
2018-12-17 $23.60 $23.60 $23.60 $23.60 $22.07 0
2018-12-14 $23.98 $23.98 $23.98 $23.98 $22.43 300
2018-12-13 $24.29 $24.29 $24.29 $24.29 $22.72 390
2018-12-12 $24.33 $24.33 $24.33 $24.33 $22.76 500
2018-12-11 $23.89 $24.00 $23.89 $24.00 $22.45 1,100
2018-12-10 $23.80 $24.20 $23.80 $24.20 $22.64 200
2018-12-07 $23.92 $23.92 $23.92 $23.92 $22.37 0
2018-12-06 $24.12 $24.12 $23.92 $23.92 $22.37 300,100

Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) News Headlines

Recent Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) News
Similar Companies to Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) 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.