Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) Exchange: BATS

Data as of May 9, 2025

$18.27 ($-0.10) -0.54%

Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. - Daily Information
Click for more stock information on Xtrackers Bloomberg US Investment Grade Corporate ESG ETF..
Daily Information Data
Date May 9, 2025
Open $18.37
Previous Close $18.27
High $18.40
Low $18.27
Adjusted Open $18.37
Previous Adjusted Close $18.27
Adjusted High $18.40
Adjusted Low $18.27

About Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR)

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 comprised of (a) long positions in U.S. dollar-denominated investment-grade corporate bonds and (b) short positions in U.S. Treasury notes or bonds (“Treasury Securities”) of, in aggregate, approximate equivalent duration to the investment-grade corporate bonds. Duration is a measure that estimates the sensitivity of a bond’s price relative to interest rate changes. Duration is often expressed as a period of time, and considers the timing and pattern of interest and principal payments. Generally, a lower duration indicates a lower sensitivity to changes in interest rates, and a higher duration indicates a higher sensitivity to changes in interest rates. By taking these short positions, the Underlying Index seeks to mitigate the potential negative impact of rising Treasury interest rates (“interest rates”) on the performance of investment grade bonds (conversely limiting the potential positive impact of falling interest rates). The short positions are not intended to mitigate other factors influencing the price of investment grade bonds, such as credit risk, which may have a greater impact than rising or falling interest rates. Currently, the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by the index provider; (ii) rated as investment-grade by at least one of these two rating agencies: Moody’s Investors Services (“Moody’s”) and Standard & Poor’s Ratings Services; (iii) are from issuers with at least $2 billion outstanding face value; (iv) have at least $750 million of outstanding face value; and (v) have at least three years to maturity if already part of the Underlying Index or three and a half years to maturity upon entering the Underlying Index. The Underlying Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a monthly basis. As of July 31, 2018, the Underlying Index was comprised of 1,714 bonds issued by 320 different issuers. Relative to a long-only investment in the same investment grade bonds, the Underlying Index, and thus the Fund, should outperform in a rising interest rate environment and underperform in a falling or static interest rate environment. In addition, the performance of the Underlying Index, and by extension the Fund, depends on many factors beyond rising or falling interest rates, such as the perceived level of credit risk in the investment grade bond positions. These factors may be as or more important to the performance of the Underlying Index, and thus the Fund, than the impact of interest rates. As such, there is no guarantee that the Underlying Index, and accordingly, the Fund, will have positive performance even in environments of sharply rising interest rates. The Underlying Index, and thus the Fund, may be more volatile than a long-only position in the same investment grade bonds. The Fund will invest in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund primarily invests in derivatives as a substitute for obtaining short exposure in Treasury Securities. These derivatives principally include futures contracts, which are standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. The Fund will use futures contracts to obtain short exposure to Treasury Securities. 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 normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investment grade corporate bonds. In addition, the Fund will invest at least 80% of its total assets, but typically far more, in instruments that comprise the Underlying Index. 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 July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (29.9%) sector.

Historical Stock Data for Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR)

Date Open High Low Close Adj.Close Volume
2024-03-13 $18.37 $18.40 $18.27 $18.27 $18.27 301
2024-03-12 $18.26 $18.37 $18.26 $18.37 $18.37 115
2024-03-11 $18.28 $18.28 $18.28 $18.28 $18.28 102
2024-03-08 $18.34 $18.34 $18.34 $18.34 $18.34 111
2024-03-07 $18.35 $18.35 $18.35 $18.35 $18.35 104
2024-03-06 $18.32 $18.32 $18.32 $18.32 $18.32 106
2024-03-05 $18.31 $18.31 $18.31 $18.31 $18.31 100
2024-03-04 $18.51 $18.51 $18.51 $18.51 $18.51 0
2024-03-01 $18.50 $18.50 $18.50 $18.50 $18.50 93
2024-02-29 $18.50 $18.50 $18.50 $18.50 $18.45 93
2024-02-28 $18.48 $18.48 $18.48 $18.48 $18.42 1
2024-02-27 $18.51 $18.51 $18.51 $18.51 $18.45 2
2024-02-26 $18.19 $18.48 $18.19 $18.48 $18.42 101
2024-02-23 $18.33 $18.33 $18.33 $18.33 $18.28 0
2024-02-22 $18.30 $18.30 $18.30 $18.30 $18.25 2
2024-02-21 $18.30 $18.30 $18.30 $18.30 $18.30 2
2024-02-20 $18.34 $18.34 $18.34 $18.34 $18.34 0
2024-02-16 $18.27 $18.27 $18.27 $18.27 $18.27 1,883
2024-02-15 $18.43 $18.43 $18.25 $18.25 $18.25 1,883
2024-02-14 $18.20 $18.20 $18.20 $18.20 $18.20 101
2024-02-13 $18.23 $18.23 $18.23 $18.23 $18.23 49
2024-02-12 $18.38 $18.38 $18.38 $18.38 $18.38 49
2024-02-09 $18.43 $18.43 $18.43 $18.43 $18.43 4
2024-02-08 $18.40 $18.40 $18.40 $18.40 $18.40 2
2024-02-07 $18.48 $18.48 $18.48 $18.48 $18.48 2
2024-02-06 $18.41 $18.69 $18.41 $18.69 $18.69 223
2024-02-05 $18.46 $18.46 $18.46 $18.46 $18.46 0
2024-02-02 $18.57 $18.57 $18.57 $18.57 $18.57 6
2024-02-01 $18.71 $18.71 $18.71 $18.71 $18.71 6
2024-01-31 $18.60 $18.66 $18.59 $18.66 $18.60 908
2024-01-30 $18.52 $18.52 $18.52 $18.52 $18.52 100
2024-01-29 $18.50 $18.50 $18.50 $18.50 $18.50 103
2024-01-26 $18.43 $18.50 $18.42 $18.42 $18.42 886
2024-01-25 $18.42 $18.42 $18.42 $18.42 $18.42 100
2024-01-24 $18.46 $18.49 $18.45 $18.45 $18.45 13,583
2024-01-23 $18.44 $18.44 $18.44 $18.44 $18.44 157
2024-01-22 $18.46 $18.46 $18.46 $18.46 $18.46 139
2024-01-19 $18.46 $18.47 $18.38 $18.38 $18.38 480
2024-01-18 $18.41 $18.41 $18.41 $18.41 $18.41 130
2024-01-17 $18.41 $18.51 $18.35 $18.42 $18.42 7,502
2024-01-16 $18.41 $18.44 $18.41 $18.44 $18.44 5,177
2024-01-12 $18.69 $18.69 $18.69 $18.69 $18.69 246
2024-01-11 $18.58 $18.61 $18.58 $18.61 $18.61 245
2024-01-10 $18.50 $18.54 $18.43 $18.54 $18.54 2,161
2024-01-09 $18.57 $18.57 $18.57 $18.57 $18.57 44
2024-01-08 $18.55 $18.55 $18.53 $18.54 $18.54 787
2024-01-05 $18.49 $18.56 $18.36 $18.44 $18.44 18,740
2024-01-04 $18.48 $18.48 $18.48 $18.48 $18.48 3
2024-01-03 $18.41 $18.57 $18.39 $18.57 $18.57 8,837
2024-01-02 $18.61 $18.61 $18.56 $18.61 $18.61 434
2023-12-29 $18.72 $18.72 $18.72 $18.72 $18.72 1
2023-12-28 $18.70 $18.76 $18.70 $18.76 $18.76 144
2023-12-27 $18.78 $18.80 $18.70 $18.78 $18.78 3,575
2023-12-26 $18.65 $18.65 $18.65 $18.65 $18.65 3
2023-12-22 $18.63 $18.75 $18.63 $18.75 $18.75 1,326
2023-12-21 $18.69 $18.69 $18.69 $18.69 $18.69 49
2023-12-20 $18.68 $18.71 $18.68 $18.71 $18.66 2,169
2023-12-19 $18.68 $18.68 $18.68 $18.68 $18.63 101
2023-12-18 $18.65 $18.65 $18.65 $18.65 $18.60 100
2023-12-15 $18.74 $18.74 $18.74 $18.74 $18.69 0
2023-12-14 $18.75 $18.75 $18.75 $18.75 $18.70 3
2023-12-13 $18.58 $18.58 $18.58 $18.58 $18.52 3
2023-12-12 $18.33 $18.33 $18.33 $18.33 $18.27 2
2023-12-11 $18.26 $18.26 $18.26 $18.26 $18.20 117
2023-12-08 $18.20 $18.23 $18.20 $18.23 $18.17 120
2023-12-07 $18.31 $18.31 $18.31 $18.31 $18.26 4
2023-12-06 $18.29 $18.33 $18.29 $18.31 $18.26 1,033
2023-12-05 $18.29 $18.29 $18.25 $18.25 $18.20 1,410
2023-12-04 $18.13 $18.13 $18.13 $18.13 $18.08 0
2023-12-01 $18.21 $18.21 $18.21 $18.21 $18.16 0
2023-11-30 $18.06 $18.06 $18.06 $18.06 $17.95 2,856
2023-11-29 $18.11 $18.14 $18.10 $18.14 $18.03 2,856
2023-11-28 $18.04 $18.04 $18.04 $18.04 $17.93 28
2023-11-27 $17.95 $17.95 $17.95 $17.95 $17.85 100
2023-11-24 $17.83 $17.83 $17.83 $17.83 $17.83 100
2023-11-22 $17.91 $17.91 $17.91 $17.91 $17.91 101
2023-11-21 $17.86 $17.86 $17.86 $17.86 $17.86 117
2023-11-20 $17.84 $17.84 $17.84 $17.84 $17.84 117
2023-11-17 $17.81 $17.81 $17.81 $17.81 $17.81 1
2023-11-16 $17.76 $17.76 $17.76 $17.76 $17.76 0
2023-11-15 $17.63 $17.63 $17.63 $17.63 $17.63 0
2023-11-14 $17.72 $17.72 $17.72 $17.72 $17.72 55
2023-11-13 $17.51 $17.51 $17.51 $17.51 $17.51 55
2023-11-10 $17.46 $17.50 $17.46 $17.50 $17.50 196
2023-11-09 $17.51 $17.51 $17.43 $17.43 $17.43 1,005
2023-11-08 $17.55 $17.55 $17.55 $17.55 $17.55 1
2023-11-07 $17.49 $17.49 $17.49 $17.49 $17.49 29
2023-11-06 $17.33 $17.36 $17.33 $17.36 $17.36 1,737
2023-11-03 $17.47 $17.47 $17.47 $17.47 $17.47 505
2023-11-02 $17.42 $17.42 $17.40 $17.40 $17.40 505
2023-11-01 $17.11 $17.18 $17.11 $17.18 $17.18 288
2023-10-31 $17.10 $17.10 $17.10 $17.10 $17.04 95
2023-10-30 $17.11 $17.11 $17.11 $17.11 $17.05 1
2023-10-27 $17.10 $17.12 $17.10 $17.12 $17.12 543
2023-10-26 $17.19 $17.19 $17.19 $17.19 $17.19 110
2023-10-25 $17.08 $17.08 $17.08 $17.08 $17.08 110
2023-10-24 $17.15 $17.15 $17.15 $17.15 $17.15 100
2023-10-23 $17.13 $17.14 $17.13 $17.14 $17.14 2,176
2023-10-20 $17.02 $17.02 $17.02 $17.02 $17.02 1,306
2023-10-19 $17.00 $17.00 $17.00 $17.00 $17.00 1,306
2023-10-18 $17.13 $17.14 $17.06 $17.06 $17.06 8,739
2023-10-17 $17.17 $17.17 $17.17 $17.17 $17.17 2
2023-10-16 $17.29 $17.29 $17.29 $17.29 $17.29 2
2023-10-13 $17.39 $17.39 $17.39 $17.39 $17.39 2
2023-10-12 $17.34 $17.34 $17.34 $17.34 $17.34 2
2023-10-11 $17.42 $17.43 $17.42 $17.43 $17.43 1,740
2023-10-10 $17.38 $17.38 $17.38 $17.38 $17.38 985
2023-10-09 $17.35 $17.35 $17.31 $17.31 $17.31 985
2023-10-06 $17.19 $17.19 $17.19 $17.19 $17.19 3
2023-10-05 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-10-04 $17.24 $17.24 $17.24 $17.24 $17.24 0
2023-10-03 $17.12 $17.12 $17.12 $17.12 $17.12 0
2023-10-02 $17.27 $17.27 $17.27 $17.27 $17.27 0
2023-09-29 $17.46 $17.46 $17.46 $17.46 $17.40 0
2023-09-28 $17.47 $17.47 $17.47 $17.47 $17.42 0
2023-09-27 $17.43 $17.43 $17.43 $17.43 $17.38 0
2023-09-26 $17.50 $17.50 $17.50 $17.50 $17.45 61
2023-09-25 $17.57 $17.57 $17.57 $17.57 $17.51 61
2023-09-22 $17.68 $17.68 $17.68 $17.68 $17.68 1
2023-09-21 $17.57 $17.57 $17.57 $17.57 $17.57 1
2023-09-20 $17.76 $17.76 $17.76 $17.76 $17.76 3
2023-09-19 $17.75 $17.75 $17.75 $17.75 $17.75 3
2023-09-18 $17.78 $17.78 $17.78 $17.78 $17.78 1
2023-09-15 $17.76 $17.76 $17.76 $17.76 $17.76 0
2023-09-14 $17.78 $17.78 $17.78 $17.78 $17.78 1
2023-09-13 $17.80 $17.80 $17.80 $17.80 $17.80 1
2023-09-12 $17.76 $17.76 $17.76 $17.76 $17.76 6
2023-09-11 $17.80 $17.80 $17.78 $17.78 $17.78 100
2023-09-08 $17.84 $17.84 $17.84 $17.84 $17.84 2
2023-09-07 $17.79 $17.79 $17.79 $17.79 $17.79 4
2023-09-06 $17.73 $17.73 $17.73 $17.73 $17.73 1
2023-09-05 $17.76 $17.76 $17.76 $17.76 $17.76 0
2023-09-01 $17.88 $17.88 $17.88 $17.88 $17.88 0
2023-08-31 $18.02 $18.02 $18.02 $18.02 $17.96 1
2023-08-30 $18.00 $18.00 $18.00 $18.00 $18.00 1
2023-08-29 $18.00 $18.00 $18.00 $18.00 $18.00 1,118
2023-08-28 $17.92 $17.92 $17.89 $17.89 $17.89 1,118
2023-08-25 $17.83 $17.83 $17.83 $17.83 $17.83 1
2023-08-24 $17.86 $17.86 $17.86 $17.86 $17.86 26
2023-08-23 $17.88 $17.88 $17.88 $17.88 $17.88 26
2023-08-22 $17.68 $17.68 $17.68 $17.68 $17.68 1
2023-08-21 $17.66 $17.66 $17.66 $17.66 $17.66 0
2023-08-18 $17.74 $17.74 $17.74 $17.74 $17.74 0
2023-08-17 $17.64 $17.64 $17.64 $17.64 $17.64 0
2023-08-16 $17.71 $17.71 $17.71 $17.71 $17.71 0
2023-08-15 $17.79 $17.79 $17.79 $17.79 $17.79 500
2023-08-14 $17.84 $17.84 $17.84 $17.84 $17.84 500
2023-08-11 $17.83 $17.83 $17.83 $17.83 $17.83 1
2023-08-10 $17.90 $17.90 $17.90 $17.90 $17.90 3
2023-08-09 $18.01 $18.01 $18.01 $18.01 $18.01 6
2023-08-08 $17.97 $17.97 $17.97 $17.97 $17.97 18
2023-08-07 $17.95 $17.95 $17.95 $17.95 $17.95 56
2023-08-04 $17.97 $17.97 $17.97 $17.97 $17.97 16
2023-08-03 $17.83 $17.83 $17.83 $17.83 $17.83 0
2023-08-02 $17.95 $17.95 $17.95 $17.95 $17.95 1
2023-08-01 $18.04 $18.04 $18.04 $18.04 $18.04 1
2023-07-31 $18.25 $18.25 $18.25 $18.25 $18.19 2
2023-07-28 $18.19 $18.19 $18.19 $18.19 $18.19 0
2023-07-27 $18.10 $18.10 $18.10 $18.10 $18.10 2
2023-07-26 $18.28 $18.28 $18.28 $18.28 $18.28 2
2023-07-25 $18.21 $18.21 $18.21 $18.21 $18.21 18
2023-07-24 $18.26 $18.26 $18.26 $18.26 $18.26 361
2023-07-21 $18.27 $18.27 $18.27 $18.27 $18.27 14
2023-07-20 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-07-19 $18.31 $18.31 $18.31 $18.31 $18.31 691
2023-07-18 $18.23 $18.25 $18.23 $18.25 $18.25 691
2023-07-17 $18.18 $18.18 $18.18 $18.18 $18.18 0
2023-07-14 $18.17 $18.17 $18.17 $18.17 $18.17 889
2023-07-13 $18.31 $18.31 $18.27 $18.29 $18.29 889
2023-07-12 $18.20 $18.20 $18.20 $18.20 $18.20 4
2023-07-11 $18.05 $18.05 $18.05 $18.05 $18.05 6
2023-07-10 $17.97 $17.97 $17.97 $17.97 $17.97 0
2023-07-07 $17.92 $17.92 $17.92 $17.92 $17.92 71
2023-07-06 $17.94 $17.94 $17.94 $17.94 $17.94 110
2023-07-05 $18.07 $18.07 $18.07 $18.07 $18.07 110
2023-07-03 $18.18 $18.18 $18.18 $18.18 $18.18 0
2023-06-30 $18.26 $18.26 $18.26 $18.26 $18.20 0
2023-06-29 $18.15 $18.15 $18.15 $18.15 $18.09 0
2023-06-28 $18.27 $18.27 $18.27 $18.27 $18.21 0
2023-06-27 $18.20 $18.20 $18.20 $18.20 $18.15 10,660
2023-06-26 $18.27 $18.28 $18.24 $18.24 $18.19 10,660
2023-06-23 $18.21 $18.21 $18.21 $18.21 $18.16 0
2023-06-22 $18.15 $18.15 $18.15 $18.15 $18.09 1,500
2023-06-21 $18.20 $18.21 $18.18 $18.18 $18.12 1,500
2023-06-20 $18.26 $18.26 $18.26 $18.26 $18.21 0
2023-06-16 $18.20 $18.20 $18.20 $18.20 $18.20 41
2023-06-15 $18.22 $18.22 $18.22 $18.22 $18.22 41
2023-06-14 $18.10 $18.10 $18.10 $18.10 $18.10 1
2023-06-13 $18.09 $18.09 $18.09 $18.09 $18.09 1
2023-06-12 $18.11 $18.11 $18.11 $18.11 $18.11 2
2023-06-09 $18.08 $18.08 $18.07 $18.07 $18.07 368
2023-06-08 $18.00 $18.09 $18.00 $18.09 $18.09 204
2023-06-07 $18.03 $18.04 $18.03 $18.04 $18.04 399
2023-06-06 $18.12 $18.12 $18.12 $18.12 $18.12 4
2023-06-05 $18.14 $18.14 $18.14 $18.14 $18.14 0
2023-06-02 $18.21 $18.21 $18.17 $18.17 $18.17 800
2023-06-01 $18.22 $18.22 $18.22 $18.22 $18.22 7
2023-05-31 $18.22 $18.22 $18.22 $18.22 $18.22 7
2023-05-30 $18.15 $18.15 $18.15 $18.15 $18.15 6
2023-05-26 $17.97 $18.03 $17.97 $18.03 $18.03 600
2023-05-25 $17.97 $17.97 $17.97 $17.97 $17.97 1,338
2023-05-24 $18.02 $18.04 $18.02 $18.04 $18.04 1,338
2023-05-23 $18.09 $18.09 $18.09 $18.09 $18.09 0
2023-05-22 $18.06 $18.06 $18.06 $18.06 $18.06 0
2023-05-19 $18.08 $18.08 $18.08 $18.08 $18.08 1
2023-05-18 $18.10 $18.10 $18.10 $18.10 $18.10 0
2023-05-17 $18.15 $18.15 $18.15 $18.15 $18.15 0
2023-05-16 $18.16 $18.16 $18.16 $18.16 $18.16 0
2023-05-15 $18.24 $18.24 $18.24 $18.24 $18.24 0
2023-05-12 $18.34 $18.34 $18.34 $18.34 $18.34 3
2023-05-11 $18.42 $18.42 $18.42 $18.42 $18.42 3
2023-05-10 $18.35 $18.35 $18.35 $18.35 $18.35 1
2023-05-09 $18.25 $18.25 $18.25 $18.25 $18.25 4
2023-05-08 $18.24 $18.24 $18.24 $18.24 $18.24 3
2023-05-05 $18.36 $18.36 $18.34 $18.34 $18.34 282
2023-05-04 $18.44 $18.44 $18.44 $18.44 $18.44 4
2023-05-03 $18.46 $18.46 $18.46 $18.46 $18.46 182,807
2023-05-02 $18.33 $18.40 $18.33 $18.40 $18.40 182,807
2023-05-01 $18.24 $18.24 $18.24 $18.24 $18.24 0
2023-04-28 $18.51 $18.51 $18.51 $18.51 $18.51 0
2023-04-27 $18.42 $18.42 $18.42 $18.42 $18.42 0
2023-04-26 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-04-25 $18.56 $18.56 $18.56 $18.56 $18.56 4
2023-04-24 $18.46 $18.46 $18.46 $18.46 $18.46 4
2023-04-21 $18.38 $18.41 $18.38 $18.39 $18.39 3,594
2023-04-20 $18.36 $18.36 $18.36 $18.36 $18.36 0
2023-04-19 $18.31 $18.31 $18.31 $18.31 $18.31 0
2023-04-18 $18.40 $18.40 $18.40 $18.40 $18.40 1
2023-04-17 $18.36 $18.36 $18.36 $18.36 $18.36 1
2023-04-14 $18.44 $18.44 $18.44 $18.44 $18.44 40
2023-04-13 $18.50 $18.50 $18.50 $18.50 $18.50 40
2023-04-12 $18.47 $18.47 $18.47 $18.47 $18.47 5
2023-04-11 $18.51 $18.51 $18.51 $18.51 $18.51 3
2023-04-10 $18.49 $18.49 $18.49 $18.49 $18.49 1
2023-04-06 $18.59 $18.59 $18.59 $18.59 $18.59 4
2023-04-05 $18.61 $18.61 $18.61 $18.61 $18.61 12
2023-04-04 $18.58 $18.58 $18.58 $18.58 $18.58 12
2023-04-03 $18.54 $18.54 $18.54 $18.54 $18.54 3
2023-03-31 $18.49 $18.49 $18.49 $18.49 $18.49 66
2023-03-30 $18.35 $18.35 $18.35 $18.35 $18.35 0
2023-03-29 $18.34 $18.34 $18.34 $18.34 $18.34 1,044
2023-03-28 $18.24 $18.25 $18.24 $18.25 $18.25 1,044
2023-03-27 $18.34 $18.34 $18.34 $18.34 $18.34 65
2023-03-24 $18.52 $18.54 $18.48 $18.50 $18.50 14,138
2023-03-23 $18.44 $18.44 $18.44 $18.44 $18.44 3
2023-03-22 $18.40 $18.40 $18.40 $18.40 $18.40 0
2023-03-21 $18.27 $18.27 $18.27 $18.27 $18.27 6
2023-03-20 $18.20 $18.20 $18.20 $18.20 $18.20 6
2023-03-17 $18.35 $18.35 $18.29 $18.29 $18.29 1,232
2023-03-16 $18.19 $18.19 $18.19 $18.19 $18.19 2
2023-03-15 $18.20 $18.20 $18.20 $18.20 $18.20 2
2023-03-14 $18.07 $18.07 $18.07 $18.07 $18.07 4
2023-03-13 $18.14 $18.14 $18.14 $18.14 $18.14 4
2023-03-10 $18.10 $18.10 $18.10 $18.10 $18.10 1
2023-03-09 $17.86 $17.94 $17.86 $17.91 $17.91 15,663
2023-03-08 $17.90 $17.90 $17.90 $17.90 $17.90 4
2023-03-07 $17.97 $17.97 $17.94 $17.94 $17.94 111
2023-03-06 $18.00 $18.00 $18.00 $18.00 $18.00 4
2023-03-03 $18.05 $18.05 $18.05 $18.05 $18.05 11
2023-03-02 $17.83 $17.83 $17.83 $17.83 $17.83 1
2023-03-01 $17.88 $17.88 $17.88 $17.88 $17.88 1
2023-02-28 $17.96 $17.96 $17.96 $17.96 $17.91 514
2023-02-27 $17.96 $18.01 $17.96 $18.01 $17.96 514
2023-02-24 $17.95 $17.99 $17.95 $17.99 $17.94 1,382
2023-02-23 $18.06 $18.06 $18.06 $18.06 $18.06 1
2023-02-22 $18.00 $18.00 $18.00 $18.00 $18.00 1
2023-02-21 $18.00 $18.00 $17.98 $17.98 $17.98 100
2023-02-17 $18.11 $18.11 $18.11 $18.11 $18.11 10
2023-02-16 $18.14 $18.14 $18.14 $18.14 $18.14 5
2023-02-15 $18.23 $18.23 $18.23 $18.23 $18.23 3
2023-02-14 $18.29 $18.29 $18.23 $18.26 $18.26 400
2023-02-13 $18.29 $18.29 $18.29 $18.29 $18.29 7
2023-02-10 $18.28 $18.28 $18.28 $18.28 $18.28 7
2023-02-09 $18.50 $18.50 $18.39 $18.39 $18.39 235
2023-02-08 $18.48 $18.48 $18.48 $18.48 $18.48 6
2023-02-07 $18.51 $18.59 $18.46 $18.46 $18.46 3,579
2023-02-06 $18.51 $18.51 $18.51 $18.51 $18.51 158
2023-02-03 $18.63 $18.63 $18.63 $18.63 $18.63 0
2023-02-02 $18.83 $18.83 $18.83 $18.83 $18.83 1,962
2023-02-01 $18.66 $18.81 $18.66 $18.81 $18.81 1,962
2023-01-31 $18.64 $18.64 $18.64 $18.64 $18.59 1,766
2023-01-30 $18.57 $18.57 $18.57 $18.57 $18.52 1
2023-01-27 $18.63 $18.63 $18.63 $18.63 $18.57 1
2023-01-26 $18.68 $18.68 $18.68 $18.68 $18.63 1
2023-01-25 $18.66 $18.66 $18.66 $18.66 $18.61 4
2023-01-24 $18.68 $18.68 $18.68 $18.68 $18.63 4
2023-01-23 $18.61 $18.61 $18.61 $18.61 $18.56 14
2023-01-20 $18.61 $18.61 $18.61 $18.61 $18.56 10
2023-01-19 $18.69 $18.69 $18.69 $18.69 $18.64 3
2023-01-18 $18.73 $18.73 $18.73 $18.73 $18.68 690
2023-01-17 $18.64 $18.66 $18.60 $18.60 $18.55 690
2023-01-13 $18.65 $18.72 $18.65 $18.65 $18.59 2,558
2023-01-12 $18.68 $18.68 $18.68 $18.68 $18.63 121
2023-01-11 $18.49 $18.49 $18.49 $18.49 $18.44 7
2023-01-10 $18.35 $18.35 $18.35 $18.35 $18.30 891
2023-01-09 $18.41 $18.44 $18.41 $18.43 $18.37 1,118
2023-01-06 $18.39 $18.39 $18.39 $18.39 $18.39 0
2023-01-05 $18.11 $18.11 $18.11 $18.11 $18.11 3
2023-01-04 $18.12 $18.12 $18.12 $18.12 $18.12 3
2023-01-03 $18.01 $18.03 $17.99 $17.99 $17.99 4,481
2022-12-30 $17.90 $18.05 $17.87 $17.91 $17.91 16,597
2022-12-29 $17.97 $17.97 $17.97 $17.97 $17.97 459
2022-12-28 $17.93 $17.93 $17.93 $17.93 $17.93 459
2022-12-27 $18.03 $18.06 $17.95 $17.97 $17.97 9,320
2022-12-23 $18.18 $18.19 $18.09 $18.14 $18.14 4,101
2022-12-22 $18.16 $18.16 $18.16 $18.16 $18.16 100
2022-12-21 $18.17 $18.17 $18.17 $18.17 $18.13 117
2022-12-20 $18.08 $18.13 $18.08 $18.13 $18.08 209
2022-12-19 $18.25 $18.36 $18.25 $18.36 $18.32 11,297
2022-12-16 $18.42 $18.42 $18.42 $18.42 $18.38 100
2022-12-15 $18.51 $18.51 $18.51 $18.51 $18.47 100
2022-12-14 $18.44 $18.44 $18.44 $18.44 $18.40 100
2022-12-13 $18.50 $18.50 $18.50 $18.50 $18.46 2
2022-12-12 $18.33 $18.33 $18.33 $18.33 $18.29 2
2022-12-09 $18.41 $18.41 $18.41 $18.41 $18.41 36
2022-12-08 $18.50 $18.50 $18.50 $18.50 $18.50 7
2022-12-07 $18.50 $18.50 $18.50 $18.50 $18.50 22
2022-12-06 $18.37 $18.37 $18.37 $18.37 $18.37 22
2022-12-05 $18.31 $18.35 $18.30 $18.35 $18.35 1,700
2022-12-02 $18.33 $18.44 $18.28 $18.44 $18.44 5,217
2022-12-01 $18.25 $18.35 $18.24 $18.35 $18.35 8,204
2022-11-30 $18.07 $18.14 $18.07 $18.14 $18.09 171
2022-11-29 $18.01 $18.01 $18.01 $18.01 $17.97 103
2022-11-28 $18.02 $18.09 $18.02 $18.09 $18.04 103
2022-11-25 $18.15 $18.15 $18.15 $18.15 $18.15 100
2022-11-23 $18.11 $18.11 $18.11 $18.11 $18.11 100
2022-11-22 $17.97 $17.98 $17.96 $17.97 $17.97 400
2022-11-21 $17.86 $17.86 $17.86 $17.86 $17.86 100
2022-11-18 $17.87 $17.87 $17.87 $17.87 $17.87 100
2022-11-17 $17.92 $17.92 $17.92 $17.92 $17.92 0
2022-11-16 $17.97 $17.97 $17.97 $17.97 $17.97 71
2022-11-15 $17.86 $17.86 $17.86 $17.86 $17.86 71
2022-11-14 $17.70 $17.70 $17.70 $17.70 $17.70 64
2022-11-11 $17.76 $17.76 $17.76 $17.76 $17.76 251
2022-11-10 $17.66 $17.73 $17.66 $17.73 $17.73 251
2022-11-09 $17.19 $17.19 $17.19 $17.19 $17.19 5
2022-11-08 $17.26 $17.26 $17.26 $17.26 $17.26 9
2022-11-07 $17.20 $17.20 $17.20 $17.20 $17.20 4
2022-11-04 $17.20 $17.20 $17.20 $17.20 $17.20 4
2022-11-03 $17.20 $17.20 $17.20 $17.20 $17.20 13
2022-11-02 $17.29 $17.29 $17.29 $17.29 $17.29 0
2022-11-01 $17.35 $17.35 $17.35 $17.35 $17.35 45
2022-10-31 $17.30 $17.30 $17.30 $17.30 $17.30 45
2022-10-28 $17.32 $17.32 $17.32 $17.32 $17.32 3
2022-10-27 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-10-26 $17.30 $17.30 $17.30 $17.30 $17.30 0
2022-10-25 $17.21 $17.21 $17.21 $17.21 $17.21 31
2022-10-24 $17.05 $17.05 $17.05 $17.05 $17.05 31
2022-10-21 $17.03 $17.03 $17.03 $17.03 $17.03 1
2022-10-20 $17.02 $17.02 $17.02 $17.02 $17.02 1
2022-10-19 $17.20 $17.24 $17.20 $17.24 $17.24 100
2022-10-18 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-10-17 $17.26 $17.26 $17.26 $17.26 $17.26 0
2022-10-14 $17.20 $17.20 $17.20 $17.20 $17.20 2
2022-10-13 $17.32 $17.32 $17.32 $17.32 $17.32 2
2022-10-12 $17.28 $17.28 $17.28 $17.28 $17.28 5
2022-10-11 $17.30 $17.30 $17.30 $17.30 $17.30 7
2022-10-10 $17.30 $17.30 $17.30 $17.30 $17.30 4
2022-10-07 $17.49 $17.49 $17.49 $17.49 $17.49 4
2022-10-06 $17.62 $17.62 $17.62 $17.62 $17.62 0
2022-10-05 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-10-04 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-10-03 $17.73 $17.73 $17.73 $17.73 $17.73 0
2022-09-30 $17.54 $17.54 $17.54 $17.54 $17.54 0
2022-09-29 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-09-28 $17.59 $17.59 $17.59 $17.59 $17.59 500
2022-09-27 $17.45 $17.45 $17.37 $17.37 $17.37 500
2022-09-26 $17.61 $17.61 $17.61 $17.61 $17.61 3
2022-09-23 $17.82 $17.82 $17.82 $17.82 $17.82 1
2022-09-22 $17.85 $17.85 $17.85 $17.85 $17.85 1
2022-09-21 $18.06 $18.06 $18.06 $18.06 $18.06 1
2022-09-20 $18.04 $18.04 $18.04 $18.04 $18.04 1
2022-09-19 $18.16 $18.16 $18.16 $18.16 $18.16 4
2022-09-16 $18.15 $18.15 $18.15 $18.15 $18.15 1
2022-09-15 $18.19 $18.19 $18.19 $18.19 $18.19 1
2022-09-14 $18.26 $18.26 $18.26 $18.26 $18.26 1
2022-09-13 $18.17 $18.17 $18.17 $18.17 $18.17 1
2022-09-12 $18.33 $18.33 $18.33 $18.33 $18.33 4
2022-09-09 $18.37 $18.37 $18.37 $18.37 $18.37 9
2022-09-08 $18.35 $18.35 $18.35 $18.35 $18.35 4
2022-09-07 $18.32 $18.32 $18.32 $18.32 $18.32 4
2022-09-06 $18.17 $18.17 $18.17 $18.17 $18.17 0
2022-09-02 $18.40 $18.40 $18.40 $18.40 $18.40 2
2022-09-01 $18.29 $18.29 $18.29 $18.29 $18.29 2
2022-08-31 $18.49 $18.49 $18.49 $18.49 $18.44 4
2022-08-30 $18.60 $18.60 $18.60 $18.60 $18.55 0
2022-08-29 $18.62 $18.62 $18.62 $18.62 $18.57 0
2022-08-26 $18.73 $18.73 $18.73 $18.73 $18.68 1
2022-08-25 $18.83 $18.83 $18.83 $18.83 $18.78 0
2022-08-24 $18.66 $18.66 $18.66 $18.66 $18.61 0
2022-08-23 $18.75 $18.75 $18.75 $18.75 $18.70 150
2022-08-22 $18.70 $18.73 $18.70 $18.73 $18.68 150
2022-08-19 $18.80 $18.80 $18.80 $18.80 $18.75 0
2022-08-18 $19.02 $19.02 $19.02 $19.02 $18.97 0
2022-08-17 $18.99 $18.99 $18.99 $18.99 $18.94 26
2022-08-16 $19.11 $19.11 $19.11 $19.11 $19.06 26
2022-08-15 $19.23 $19.23 $19.23 $19.23 $19.18 0
2022-08-12 $19.13 $19.13 $19.13 $19.13 $19.08 4
2022-08-11 $19.04 $19.04 $19.04 $19.04 $18.99 4
2022-08-10 $19.12 $19.14 $19.12 $19.14 $19.09 892
2022-08-09 $19.02 $19.02 $19.02 $19.02 $18.97 5
2022-08-08 $19.12 $19.12 $19.12 $19.12 $19.06 9
2022-08-05 $18.99 $18.99 $18.99 $18.99 $18.94 7,858
2022-08-04 $19.23 $19.24 $19.22 $19.24 $19.18 7,858
2022-08-03 $19.17 $19.17 $19.17 $19.17 $19.12 0
2022-08-02 $19.05 $19.05 $19.05 $19.05 $19.00 50
2022-08-01 $19.20 $19.20 $19.20 $19.20 $19.15 50
2022-07-29 $19.30 $19.30 $19.29 $19.29 $19.19 197
2022-07-28 $19.17 $19.17 $19.13 $19.16 $19.06 1,804
2022-07-27 $19.10 $19.10 $19.10 $19.10 $19.00 0
2022-07-26 $19.01 $19.01 $19.01 $19.01 $18.91 0
2022-07-25 $18.99 $18.99 $18.99 $18.99 $18.90 0
2022-07-22 $19.10 $19.10 $19.09 $19.09 $18.99 200
2022-07-21 $18.99 $18.99 $18.99 $18.99 $18.89 1
2022-07-20 $18.77 $18.77 $18.77 $18.77 $18.67 0
2022-07-19 $18.77 $18.77 $18.77 $18.77 $18.67 1
2022-07-18 $18.78 $18.78 $18.78 $18.78 $18.68 1
2022-07-15 $18.86 $18.86 $18.86 $18.86 $18.76 0
2022-07-14 $18.75 $18.75 $18.75 $18.75 $18.65 11
2022-07-13 $18.83 $18.83 $18.83 $18.83 $18.73 11
2022-07-12 $18.73 $18.73 $18.73 $18.73 $18.63 3
2022-07-11 $18.72 $18.72 $18.72 $18.72 $18.62 14
2022-07-08 $18.65 $18.65 $18.65 $18.65 $18.55 3
2022-07-07 $18.68 $18.68 $18.68 $18.68 $18.58 3
2022-07-06 $18.72 $18.72 $18.72 $18.72 $18.62 1
2022-07-05 $18.76 $18.76 $18.76 $18.76 $18.67 3
2022-07-01 $18.69 $18.69 $18.69 $18.69 $18.59 0
2022-06-30 $18.60 $18.60 $18.60 $18.60 $18.46 0
2022-06-29 $18.49 $18.49 $18.49 $18.49 $18.35 1
2022-06-28 $18.37 $18.37 $18.37 $18.37 $18.23 1
2022-06-27 $18.47 $18.47 $18.47 $18.47 $18.32 0
2022-06-24 $18.61 $18.61 $18.61 $18.61 $18.46 901
2022-06-23 $18.53 $18.60 $18.53 $18.60 $18.45 901
2022-06-22 $18.37 $18.44 $18.37 $18.44 $18.30 100
2022-06-21 $18.34 $18.34 $18.34 $18.34 $18.20 0
2022-06-17 $18.50 $18.50 $18.50 $18.50 $18.35 28
2022-06-16 $18.50 $18.50 $18.48 $18.48 $18.34 201
2022-06-15 $18.38 $18.38 $18.38 $18.38 $18.24 5
2022-06-14 $18.18 $18.18 $18.18 $18.18 $18.04 5
2022-06-13 $18.23 $18.23 $18.23 $18.23 $18.09 1
2022-06-10 $18.60 $18.60 $18.60 $18.60 $18.45 158
2022-06-09 $18.78 $18.78 $18.78 $18.78 $18.63 7
2022-06-08 $18.93 $18.93 $18.93 $18.93 $18.79 12
2022-06-07 $18.80 $18.98 $18.80 $18.98 $18.83 5,508
2022-06-06 $18.84 $18.87 $18.81 $18.87 $18.72 2,954
2022-06-03 $18.97 $18.97 $18.97 $18.97 $18.83 52
2022-06-02 $19.04 $19.04 $19.04 $19.04 $18.90 0
2022-06-01 $19.05 $19.05 $19.05 $19.05 $18.90 0
2022-05-31 $19.18 $19.18 $19.18 $19.18 $18.99 0
2022-05-27 $19.32 $19.32 $19.32 $19.32 $19.12 0
2022-05-26 $19.25 $19.25 $19.25 $19.25 $19.06 0
2022-05-25 $19.21 $19.21 $19.21 $19.21 $19.02 0
2022-05-24 $19.05 $19.05 $19.05 $19.05 $18.86 5
2022-05-23 $18.88 $18.88 $18.88 $18.88 $18.69 5
2022-05-20 $18.90 $18.90 $18.90 $18.90 $18.71 0
2022-05-19 $18.87 $18.87 $18.87 $18.87 $18.68 0
2022-05-18 $18.75 $18.75 $18.75 $18.75 $18.56 0
2022-05-17 $18.70 $18.70 $18.70 $18.70 $18.51 0
2022-05-16 $18.84 $18.84 $18.84 $18.84 $18.65 0
2022-05-13 $18.65 $18.74 $18.65 $18.74 $18.55 225
2022-05-12 $18.93 $18.93 $18.93 $18.93 $18.74 164
2022-05-11 $18.87 $18.87 $18.87 $18.87 $18.68 164
2022-05-10 $18.83 $18.89 $18.73 $18.87 $18.68 5,435
2022-05-09 $18.70 $18.70 $18.70 $18.70 $18.51 12
2022-05-06 $18.73 $18.73 $18.73 $18.73 $18.54 12
2022-05-05 $18.76 $18.76 $18.76 $18.76 $18.57 12
2022-05-04 $19.05 $19.05 $19.05 $19.05 $18.86 5
2022-05-03 $18.94 $18.94 $18.94 $18.94 $18.75 5
2022-05-02 $18.69 $18.75 $18.66 $18.75 $18.56 489
2022-04-29 $19.00 $19.00 $19.00 $19.00 $18.76 0
2022-04-28 $19.06 $19.06 $19.06 $19.06 $18.82 1
2022-04-27 $19.14 $19.14 $19.14 $19.14 $18.90 1
2022-04-26 $19.28 $19.28 $19.28 $19.28 $19.04 57
2022-04-25 $19.23 $19.23 $19.23 $19.23 $18.99 0
2022-04-22 $19.09 $19.09 $19.09 $19.09 $18.85 0
2022-04-21 $19.07 $19.07 $19.07 $19.07 $18.83 10
2022-04-20 $19.27 $19.27 $19.27 $19.27 $19.03 3
2022-04-19 $19.13 $19.13 $19.13 $19.13 $18.89 0
2022-04-18 $19.21 $19.25 $19.21 $19.25 $19.01 896
2022-04-14 $19.39 $19.39 $19.39 $19.39 $19.15 0
2022-04-13 $19.54 $19.54 $19.54 $19.54 $19.30 0
2022-04-12 $19.51 $19.51 $19.51 $19.51 $19.27 7
2022-04-11 $19.48 $19.48 $19.46 $19.46 $19.22 775
2022-04-08 $19.61 $19.61 $19.61 $19.61 $19.36 11
2022-04-07 $19.76 $19.76 $19.76 $19.76 $19.51 64
2022-04-06 $19.79 $19.79 $19.79 $19.79 $19.54 53
2022-04-05 $19.94 $19.94 $19.94 $19.94 $19.69 4,472
2022-04-04 $20.06 $20.17 $20.06 $20.17 $19.92 4,472
2022-04-01 $20.15 $20.15 $20.15 $20.15 $19.90 88
2022-03-31 $20.19 $20.19 $20.19 $20.19 $19.90 88
2022-03-30 $20.19 $20.19 $20.19 $20.19 $19.89 0
2022-03-29 $20.14 $20.14 $20.14 $20.14 $19.84 134
2022-03-28 $20.00 $20.00 $19.99 $19.99 $19.70 134
2022-03-25 $19.89 $19.91 $19.87 $19.91 $19.62 3,612
2022-03-24 $20.00 $20.06 $20.00 $20.06 $19.77 1,791
2022-03-23 $19.92 $19.92 $19.92 $19.92 $19.63 8
2022-03-22 $19.97 $19.97 $19.97 $19.97 $19.67 38
2022-03-21 $20.08 $20.08 $20.04 $20.04 $19.74 196
2022-03-18 $20.24 $20.24 $20.24 $20.24 $19.94 0
2022-03-17 $20.24 $20.24 $20.24 $20.24 $19.95 0
2022-03-16 $20.07 $20.07 $20.07 $20.07 $19.78 0
2022-03-15 $19.95 $19.95 $19.95 $19.95 $19.66 0
2022-03-14 $19.86 $19.86 $19.86 $19.86 $19.57 0
2022-03-11 $20.09 $20.09 $20.09 $20.09 $19.79 104
2022-03-10 $20.09 $20.09 $20.09 $20.09 $19.80 104
2022-03-09 $20.31 $20.31 $20.31 $20.31 $20.01 3
2022-03-08 $20.23 $20.23 $20.23 $20.23 $19.93 12
2022-03-07 $20.41 $20.41 $20.41 $20.41 $20.11 4
2022-03-04 $20.61 $20.61 $20.61 $20.61 $20.31 4
2022-03-03 $20.53 $20.53 $20.53 $20.53 $20.23 155
2022-03-02 $20.53 $20.53 $20.53 $20.53 $20.23 301
2022-03-01 $20.80 $20.80 $20.78 $20.78 $20.47 301
2022-02-28 $20.62 $20.75 $20.62 $20.75 $20.41 616
2022-02-25 $20.55 $20.55 $20.55 $20.55 $20.21 0
2022-02-24 $20.46 $20.46 $20.46 $20.46 $20.12 100
2022-02-23 $20.50 $20.50 $20.48 $20.48 $20.14 100
2022-02-22 $20.58 $20.58 $20.58 $20.58 $20.24 0
2022-02-18 $20.59 $20.59 $20.59 $20.59 $20.25 0
2022-02-17 $20.58 $20.58 $20.58 $20.58 $20.24 26
2022-02-16 $20.55 $20.55 $20.55 $20.55 $20.21 26
2022-02-15 $20.60 $20.60 $20.54 $20.54 $20.21 102
2022-02-14 $20.69 $20.73 $20.64 $20.64 $20.30 11,302
2022-02-11 $20.74 $20.74 $20.74 $20.74 $20.39 2
2022-02-10 $20.72 $20.72 $20.65 $20.65 $20.31 302
2022-02-09 $20.89 $20.89 $20.89 $20.89 $20.55 3
2022-02-08 $20.84 $20.84 $20.84 $20.84 $20.50 7
2022-02-07 $20.91 $20.92 $20.91 $20.92 $20.57 4,945
2022-02-04 $20.93 $20.93 $20.86 $20.86 $20.52 103
2022-02-03 $21.06 $21.06 $21.06 $21.06 $20.71 85
2022-02-02 $21.21 $21.21 $21.21 $21.21 $20.86 85
2022-02-01 $21.20 $21.20 $21.20 $21.20 $20.85 4,401
2022-01-31 $21.18 $21.21 $21.18 $21.21 $20.82 4,401
2022-01-28 $21.21 $21.21 $21.21 $21.21 $20.82 0
2022-01-27 $21.17 $21.17 $21.17 $21.17 $20.77 800
2022-01-26 $21.32 $21.32 $21.14 $21.14 $20.75 800
2022-01-25 $21.29 $21.29 $21.29 $21.29 $20.90 142
2022-01-24 $21.40 $21.40 $21.36 $21.36 $20.96 142
2022-01-21 $21.39 $21.39 $21.39 $21.39 $20.99 0
2022-01-20 $21.24 $21.24 $21.24 $21.24 $20.85 2
2022-01-19 $21.28 $21.28 $21.28 $21.28 $20.89 2
2022-01-18 $21.28 $21.28 $21.28 $21.28 $20.88 1
2022-01-14 $21.48 $21.48 $21.43 $21.43 $21.03 2,000
2022-01-13 $21.57 $21.57 $21.57 $21.57 $21.17 0
2022-01-12 $21.55 $21.55 $21.55 $21.55 $21.15 801
2022-01-11 $21.50 $21.54 $21.50 $21.54 $21.14 801
2022-01-10 $21.48 $21.48 $21.48 $21.48 $21.08 1,520
2022-01-07 $21.54 $21.54 $21.47 $21.52 $21.12 1,520
2022-01-06 $21.57 $21.57 $21.57 $21.57 $21.17 0
2022-01-05 $21.59 $21.59 $21.59 $21.59 $21.19 881
2022-01-04 $21.69 $21.72 $21.65 $21.72 $21.32 881
2022-01-03 $21.73 $21.73 $21.73 $21.73 $21.33 5
2021-12-31 $21.94 $21.94 $21.91 $21.91 $21.50 206
2021-12-30 $21.92 $21.92 $21.92 $21.92 $21.51 48
2021-12-29 $21.85 $21.85 $21.85 $21.85 $21.45 3
2021-12-28 $21.96 $21.96 $21.96 $21.96 $21.55 3
2021-12-27 $21.97 $21.97 $21.97 $21.97 $21.57 2
2021-12-23 $21.93 $21.93 $21.93 $21.93 $21.52 0
2021-12-22 $21.94 $21.94 $21.94 $21.94 $21.53 5,114
2021-12-21 $21.97 $21.97 $21.93 $21.97 $21.52 5,114
2021-12-20 $21.97 $21.97 $21.97 $21.97 $21.53 0
2021-12-17 $22.04 $22.04 $22.04 $22.04 $21.59 1,830
2021-12-16 $21.99 $22.03 $21.98 $22.00 $21.55 1,830
2021-12-15 $21.96 $21.99 $21.96 $21.99 $21.54 2,112
2021-12-14 $21.98 $21.98 $21.98 $21.98 $21.53 643
2021-12-13 $22.07 $22.07 $22.07 $22.07 $21.62 643
2021-12-10 $22.03 $22.03 $21.98 $21.98 $21.53 345
2021-12-09 $21.94 $21.94 $21.94 $21.94 $21.49 31
2021-12-08 $21.96 $21.96 $21.96 $21.96 $21.51 7
2021-12-07 $22.10 $22.10 $22.10 $22.10 $21.65 3
2021-12-06 $22.10 $22.10 $22.10 $22.10 $21.65 3
2021-12-03 $22.06 $22.18 $22.06 $22.18 $21.73 6,790
2021-12-02 $22.00 $22.01 $22.00 $22.01 $21.56 100
2021-12-01 $21.99 $21.99 $21.99 $21.99 $21.54 2
2021-11-30 $22.04 $22.04 $22.04 $22.04 $21.55 16
2021-11-29 $22.00 $22.00 $22.00 $22.00 $21.52 4,800
2021-11-26 $21.93 $21.99 $21.93 $21.99 $21.50 4,800
2021-11-24 $21.68 $21.79 $21.68 $21.79 $21.30 848
2021-11-23 $21.73 $21.73 $21.73 $21.73 $21.25 3
2021-11-22 $21.87 $21.87 $21.87 $21.87 $21.38 1
2021-11-19 $22.03 $22.03 $22.03 $22.03 $21.54 1
2021-11-18 $21.92 $21.96 $21.92 $21.96 $21.47 11,300
2021-11-17 $21.90 $21.90 $21.90 $21.90 $21.41 200
2021-11-16 $21.85 $21.85 $21.85 $21.85 $21.36 100
2021-11-15 $21.98 $21.98 $21.91 $21.91 $21.42 100
2021-11-12 $21.99 $22.00 $21.99 $22.00 $21.51 433
2021-11-11 $22.08 $22.08 $22.08 $22.08 $21.59 1
2021-11-10 $22.08 $22.08 $22.08 $22.08 $21.59 1
2021-11-09 $22.28 $22.28 $22.28 $22.28 $21.78 6
2021-11-08 $22.21 $22.22 $22.21 $22.22 $21.72 455
2021-11-05 $22.26 $22.26 $22.26 $22.26 $21.77 5
2021-11-04 $22.12 $22.12 $22.12 $22.12 $21.62 3
2021-11-03 $22.03 $22.07 $22.03 $22.07 $21.58 347
2021-11-02 $22.07 $22.07 $22.07 $22.07 $21.58 2
2021-11-01 $22.01 $22.01 $22.01 $22.01 $21.52 2
2021-10-29 $22.09 $22.09 $22.09 $22.09 $21.55 1
2021-10-28 $22.06 $22.06 $22.06 $22.06 $21.52 1
2021-10-27 $22.07 $22.13 $22.07 $22.13 $21.59 854
2021-10-26 $22.02 $22.02 $22.02 $22.02 $21.48 40
2021-10-25 $21.92 $21.97 $21.92 $21.97 $21.43 9,089
2021-10-22 $21.89 $21.89 $21.89 $21.89 $21.36 50
2021-10-21 $21.82 $21.82 $21.82 $21.82 $21.29 50
2021-10-20 $21.89 $21.89 $21.89 $21.89 $21.35 23
2021-10-19 $21.93 $21.94 $21.93 $21.94 $21.40 401
2021-10-18 $22.03 $22.05 $22.03 $22.03 $21.49 2,620
2021-10-15 $22.06 $22.07 $22.03 $22.05 $21.51 4,500
2021-10-14 $22.11 $22.11 $22.07 $22.09 $21.55 2,618
2021-10-13 $22.02 $22.02 $22.02 $22.02 $21.48 100
2021-10-12 $21.85 $21.90 $21.85 $21.90 $21.37 302
2021-10-11 $21.82 $21.82 $21.82 $21.82 $21.28 4
2021-10-08 $21.85 $21.85 $21.85 $21.85 $21.31 7
2021-10-07 $21.95 $21.95 $21.95 $21.95 $21.41 7
2021-10-06 $21.99 $21.99 $21.99 $21.99 $21.46 90
2021-10-05 $22.03 $22.03 $22.03 $22.03 $21.49 424
2021-10-04 $22.06 $22.10 $22.06 $22.10 $21.56 424
2021-10-01 $22.12 $22.12 $22.12 $22.12 $21.58 2
2021-09-30 $22.05 $22.05 $22.05 $22.05 $21.46 1
2021-09-29 $22.06 $22.06 $22.06 $22.06 $21.48 0
2021-09-28 $22.09 $22.09 $22.09 $22.09 $21.50 0
2021-09-27 $22.30 $22.30 $22.30 $22.30 $21.71 50
2021-09-24 $22.29 $22.29 $22.29 $22.29 $21.70 50
2021-09-23 $22.34 $22.38 $22.34 $22.38 $21.79 102
2021-09-22 $22.46 $22.46 $22.46 $22.46 $21.86 202
2021-09-21 $22.42 $22.42 $22.42 $22.42 $21.83 202
2021-09-20 $22.42 $22.42 $22.42 $22.42 $21.82 41
2021-09-17 $22.35 $22.35 $22.35 $22.35 $21.76 0
2021-09-16 $22.42 $22.42 $22.42 $22.42 $21.83 1
2021-09-15 $22.45 $22.45 $22.45 $22.45 $21.85 1
2021-09-14 $22.46 $22.46 $22.46 $22.46 $21.86 12
2021-09-13 $22.40 $22.40 $22.40 $22.40 $21.80 12
2021-09-10 $22.36 $22.36 $22.36 $22.36 $21.76 7
2021-09-09 $22.41 $22.41 $22.41 $22.41 $21.81 59
2021-09-08 $22.28 $22.28 $22.28 $22.28 $21.69 2
2021-09-07 $22.23 $22.23 $22.23 $22.23 $21.64 43
2021-09-03 $22.33 $22.33 $22.33 $22.33 $21.74 12
2021-09-02 $22.38 $22.38 $22.38 $22.38 $21.78 1
2021-09-01 $22.35 $22.35 $22.35 $22.35 $21.75 1
2021-08-31 $22.39 $22.39 $22.39 $22.39 $21.75 1
2021-08-30 $22.42 $22.42 $22.42 $22.42 $21.78 33
2021-08-27 $22.37 $22.37 $22.37 $22.37 $21.74 33
2021-08-26 $22.29 $22.33 $22.29 $22.30 $21.66 685
2021-08-25 $22.28 $22.28 $22.28 $22.28 $21.65 4
2021-08-24 $22.37 $22.37 $22.34 $22.34 $21.70 709
2021-08-23 $22.41 $22.41 $22.41 $22.41 $21.78 6
2021-08-20 $22.41 $22.41 $22.41 $22.41 $21.77 1
2021-08-19 $22.35 $22.35 $22.35 $22.35 $21.71 1
2021-08-18 $22.32 $22.32 $22.32 $22.32 $21.69 8,572
2021-08-17 $22.35 $22.36 $22.32 $22.32 $21.69 8,572
2021-08-16 $22.39 $22.39 $22.39 $22.39 $21.75 4
2021-08-13 $22.33 $22.33 $22.33 $22.33 $21.70 2
2021-08-12 $22.16 $22.25 $22.16 $22.23 $21.60 883
2021-08-11 $22.20 $22.20 $22.20 $22.20 $21.57 2
2021-08-10 $22.18 $22.18 $22.18 $22.18 $21.54 65
2021-08-09 $23.42 $23.42 $22.22 $22.22 $21.59 278
2021-08-06 $22.31 $22.31 $22.31 $22.31 $21.67 129
2021-08-05 $22.46 $22.46 $22.45 $22.45 $21.81 129
2021-08-04 $22.53 $22.53 $22.53 $22.53 $21.88 150
2021-08-03 $22.50 $22.52 $22.50 $22.52 $21.88 150
2021-08-02 $22.50 $22.51 $22.50 $22.51 $21.87 100
2021-07-30 $22.49 $22.49 $22.49 $22.49 $21.81 19,100
2021-07-29 $22.50 $22.51 $22.47 $22.47 $21.79 19,100
2021-07-28 $22.51 $22.51 $22.51 $22.51 $21.83 234
2021-07-27 $22.47 $22.47 $22.47 $22.47 $21.79 234
2021-07-26 $22.41 $22.43 $22.41 $22.43 $21.75 138
2021-07-23 $22.45 $22.45 $22.45 $22.45 $21.77 2
2021-07-22 $22.45 $22.45 $22.45 $22.45 $21.77 2
2021-07-21 $22.41 $22.41 $22.40 $22.40 $21.72 453
2021-07-20 $22.51 $22.51 $22.45 $22.48 $21.80 1,281
2021-07-19 $22.46 $22.49 $22.46 $22.49 $21.80 238
2021-07-16 $22.33 $22.37 $22.33 $22.37 $21.69 100
2021-07-15 $22.33 $22.36 $22.33 $22.36 $21.68 227
2021-07-14 $22.32 $22.32 $22.32 $22.32 $21.64 2
2021-07-13 $22.24 $22.24 $22.24 $22.24 $21.56 6
2021-07-12 $22.31 $22.31 $22.31 $22.31 $21.63 6
2021-07-09 $22.36 $22.36 $22.32 $22.32 $21.64 278
2021-07-08 $22.32 $22.41 $22.30 $22.41 $21.73 16,800
2021-07-07 $22.32 $22.37 $22.31 $22.36 $21.68 12,103
2021-07-06 $22.26 $22.31 $22.24 $22.28 $21.60 15,422
2021-07-02 $22.23 $22.23 $22.23 $22.23 $21.56 95
2021-07-01 $22.15 $22.15 $22.15 $22.15 $21.48 2
2021-06-30 $22.24 $22.24 $22.24 $22.24 $21.53 196
2021-06-29 $22.18 $22.18 $22.18 $22.18 $21.47 196
2021-06-28 $22.23 $22.23 $22.20 $22.20 $21.49 776
2021-06-25 $22.07 $22.08 $22.07 $22.08 $21.37 716
2021-06-24 $22.15 $22.15 $22.15 $22.15 $21.44 1
2021-06-23 $22.13 $22.13 $22.13 $22.13 $21.41 1
2021-06-22 $22.13 $22.13 $22.13 $22.13 $21.42 0
2021-06-21 $22.13 $22.13 $22.13 $22.13 $21.42 0
2021-06-18 $22.20 $22.20 $22.20 $22.20 $21.49 0
2021-06-17 $22.14 $22.14 $22.14 $22.14 $21.43 0
2021-06-16 $22.03 $22.03 $22.03 $22.03 $21.32 0
2021-06-15 $22.08 $22.08 $22.08 $22.08 $21.36 53
2021-06-14 $22.04 $22.04 $22.04 $22.04 $21.33 53
2021-06-11 $22.11 $22.14 $22.11 $22.14 $21.43 200
2021-06-10 $22.05 $22.10 $22.05 $22.10 $21.39 202
2021-06-09 $22.01 $22.03 $22.01 $22.03 $21.32 111
2021-06-08 $21.96 $21.96 $21.96 $21.96 $21.25 7
2021-06-07 $21.87 $21.91 $21.87 $21.91 $21.20 200
2021-06-04 $21.90 $21.90 $21.90 $21.90 $21.20 5
2021-06-03 $21.76 $21.79 $21.76 $21.79 $21.09 414
2021-06-02 $21.86 $21.86 $21.86 $21.86 $21.16 1
2021-06-01 $21.82 $21.82 $21.82 $21.82 $21.12 6
2021-05-28 $21.89 $21.89 $21.89 $21.89 $21.14 2
2021-05-27 $21.85 $21.85 $21.85 $21.85 $21.11 102
2021-05-26 $21.87 $21.89 $21.87 $21.89 $21.14 407
2021-05-25 $21.89 $21.89 $21.89 $21.89 $21.14 17
2021-05-24 $21.85 $21.85 $21.85 $21.85 $21.10 17
2021-05-21 $21.79 $21.79 $21.79 $21.79 $21.05 2
2021-05-20 $21.79 $21.79 $21.79 $21.79 $21.05 51
2021-05-19 $21.63 $21.65 $21.63 $21.65 $20.91 200
2021-05-18 $21.69 $21.69 $21.69 $21.69 $20.95 2,432
2021-05-17 $21.75 $21.75 $21.74 $21.75 $21.01 3,621
2021-05-14 $21.76 $21.77 $21.76 $21.76 $21.02 2,600
2021-05-13 $21.65 $21.69 $21.65 $21.68 $20.94 4,080
2021-05-12 $21.77 $21.78 $21.65 $21.66 $20.92 21,406
2021-05-11 $21.78 $21.86 $21.74 $21.80 $21.06 14,413
2021-05-10 $21.80 $21.83 $21.80 $21.83 $21.08 107
2021-05-07 $21.85 $21.91 $21.84 $21.84 $21.10 5,104
2021-05-06 $21.85 $21.87 $21.81 $21.85 $21.11 10,295
2021-05-05 $21.80 $21.80 $21.80 $21.80 $21.05 1
2021-05-04 $21.82 $21.83 $21.82 $21.83 $21.08 652
2021-05-03 $21.83 $21.83 $21.83 $21.83 $21.08 9
2021-04-30 $21.82 $21.82 $21.82 $21.82 $21.04 2
2021-04-29 $21.77 $21.80 $21.77 $21.80 $21.02 1,500
2021-04-28 $21.81 $21.81 $21.81 $21.81 $21.03 2
2021-04-27 $21.82 $21.82 $21.82 $21.82 $21.04 0
2021-04-26 $21.93 $21.93 $21.93 $21.93 $21.14 39
2021-04-23 $21.93 $21.93 $21.93 $21.93 $21.14 39
2021-04-22 $21.90 $21.90 $21.90 $21.90 $21.11 53
2021-04-21 $21.86 $21.86 $21.86 $21.86 $21.07 5
2021-04-20 $21.82 $21.82 $21.82 $21.82 $21.04 1
2021-04-19 $21.76 $21.76 $21.76 $21.76 $20.98 0
2021-04-16 $21.81 $21.81 $21.81 $21.81 $21.02 70
2021-04-15 $21.96 $21.96 $21.96 $21.96 $21.17 70
2021-04-14 $21.83 $21.83 $21.83 $21.83 $21.05 42
2021-04-13 $21.84 $21.84 $21.84 $21.84 $21.06 4
2021-04-12 $21.79 $21.79 $21.77 $21.77 $20.98 510
2021-04-09 $21.74 $21.78 $21.74 $21.78 $21.00 650
2021-04-08 $21.78 $21.78 $21.77 $21.77 $20.98 135
2021-04-07 $21.73 $21.73 $21.73 $21.73 $20.95 8
2021-04-06 $21.70 $21.77 $21.70 $21.77 $20.98 405
2021-04-05 $21.66 $21.66 $21.66 $21.66 $20.88 10
2021-04-01 $21.73 $21.75 $21.73 $21.74 $20.96 1,181
2021-03-31 $21.68 $21.68 $21.68 $21.68 $20.86 0
2021-03-30 $21.62 $21.62 $21.62 $21.62 $20.80 5
2021-03-29 $21.58 $21.58 $21.58 $21.58 $20.76 5
2021-03-26 $21.60 $21.60 $21.60 $21.60 $20.78 1
2021-03-25 $21.64 $21.64 $21.64 $21.64 $20.82 100
2021-03-24 $21.58 $21.65 $21.58 $21.65 $20.82 100
2021-03-23 $21.59 $21.59 $21.59 $21.59 $20.77 2
2021-03-22 $21.56 $21.56 $21.56 $21.56 $20.74 2
2021-03-19 $21.44 $21.46 $21.44 $21.46 $20.65 621
2021-03-18 $21.45 $21.46 $21.45 $21.46 $20.64 206
2021-03-17 $21.57 $21.57 $21.57 $21.57 $20.75 2
2021-03-16 $21.58 $21.58 $21.57 $21.57 $20.75 1,400
2021-03-15 $21.55 $21.57 $21.55 $21.57 $20.75 107
2021-03-12 $21.51 $21.51 $21.51 $21.51 $20.69 52
2021-03-11 $21.67 $21.74 $21.67 $21.74 $20.92 326
2021-03-10 $21.71 $21.71 $21.71 $21.71 $20.88 3
2021-03-09 $21.58 $21.58 $21.58 $21.58 $20.76 82
2021-03-08 $21.53 $21.53 $21.53 $21.53 $20.72 6
2021-03-05 $21.65 $21.65 $21.65 $21.65 $20.83 76
2021-03-04 $21.68 $21.68 $21.68 $21.68 $20.85 91
2021-03-03 $22.02 $22.02 $22.00 $22.00 $21.16 302
2021-03-02 $21.92 $22.00 $21.92 $22.00 $21.17 2,423
2021-03-01 $21.98 $21.98 $21.98 $21.98 $21.14 5
2021-02-26 $21.99 $21.99 $21.99 $21.99 $21.12 3
2021-02-25 $21.85 $21.85 $21.77 $21.77 $20.90 124
2021-02-24 $22.04 $22.06 $22.04 $22.06 $21.18 214
2021-02-23 $22.02 $22.02 $22.02 $22.02 $21.14 1
2021-02-22 $22.07 $22.07 $22.07 $22.07 $21.19 1
2021-02-19 $22.20 $22.20 $22.20 $22.20 $21.31 4
2021-02-18 $22.32 $22.32 $22.32 $22.32 $21.43 66
2021-02-17 $22.32 $22.32 $22.32 $22.32 $21.44 66
2021-02-16 $22.28 $22.28 $22.28 $22.28 $21.39 2
2021-02-12 $22.37 $22.37 $22.37 $22.37 $21.48 62
2021-02-11 $22.48 $22.48 $22.45 $22.45 $21.56 257
2021-02-10 $22.60 $22.60 $22.51 $22.51 $21.61 226
2021-02-09 $22.50 $22.50 $22.40 $22.48 $21.58 3,923
2021-02-08 $22.46 $22.46 $22.46 $22.46 $21.57 7
2021-02-05 $22.53 $22.53 $22.40 $22.40 $21.51 696
2021-02-04 $22.43 $22.43 $22.43 $22.43 $21.54 4
2021-02-03 $22.45 $22.45 $22.45 $22.45 $21.56 1
2021-02-02 $22.49 $22.49 $22.49 $22.49 $21.59 390
2021-02-01 $22.51 $22.52 $22.51 $22.52 $21.62 390
2021-01-29 $22.53 $22.53 $22.53 $22.53 $21.59 0
2021-01-28 $22.58 $22.58 $22.58 $22.58 $21.63 1
2021-01-27 $22.61 $22.61 $22.61 $22.61 $21.66 1
2021-01-26 $22.63 $22.63 $22.63 $22.63 $21.68 0
2021-01-25 $22.63 $22.63 $22.63 $22.63 $21.68 0
2021-01-22 $22.56 $22.56 $22.56 $22.56 $21.62 23
2021-01-21 $22.56 $22.56 $22.56 $22.56 $21.61 23
2021-01-20 $22.61 $22.67 $22.61 $22.67 $21.72 765
2021-01-19 $21.99 $22.68 $21.99 $22.68 $21.74 1,172
2021-01-15 $22.60 $22.60 $22.60 $22.60 $21.66 0
2021-01-14 $22.60 $22.60 $22.60 $22.60 $21.65 11,403
2021-01-13 $22.32 $22.56 $22.30 $22.55 $21.61 11,403
2021-01-12 $22.37 $22.43 $22.36 $22.39 $21.45 10,205
2021-01-11 $22.40 $22.43 $22.40 $22.43 $21.49 2,806
2021-01-08 $22.40 $22.48 $22.40 $22.48 $21.54 7,806
2021-01-07 $22.47 $22.47 $22.47 $22.47 $21.53 5,276
2021-01-06 $22.75 $22.75 $22.46 $22.50 $21.56 5,276
2021-01-05 $22.78 $22.78 $22.78 $22.78 $21.83 3
2021-01-04 $22.82 $22.82 $22.79 $22.79 $21.84 193
2020-12-31 $22.87 $22.87 $22.87 $22.87 $21.92 47
2020-12-30 $22.83 $22.83 $22.83 $22.83 $21.88 210
2020-12-29 $22.78 $22.82 $22.78 $22.82 $21.87 2,348
2020-12-28 $22.81 $22.81 $22.81 $22.81 $21.86 8
2020-12-24 $22.76 $22.76 $22.76 $22.76 $21.81 275
2020-12-23 $22.71 $22.82 $22.70 $22.82 $21.87 275
2020-12-22 $22.76 $22.76 $22.76 $22.76 $21.81 57
2020-12-21 $22.81 $22.81 $22.81 $22.81 $21.81 1
2020-12-18 $22.78 $22.78 $22.78 $22.78 $21.78 3,408
2020-12-17 $22.80 $22.81 $22.80 $22.81 $21.82 3,408
2020-12-16 $22.78 $22.86 $22.77 $22.80 $21.80 26,797
2020-12-15 $22.78 $22.78 $22.78 $22.78 $21.78 1
2020-12-14 $22.73 $22.73 $22.73 $22.73 $21.74 8,910
2020-12-11 $22.71 $22.76 $22.64 $22.64 $21.65 8,910
2020-12-10 $22.67 $22.72 $22.61 $22.61 $21.63 756
2020-12-09 $22.63 $22.63 $22.63 $22.63 $21.64 21
2020-12-08 $22.72 $22.75 $22.71 $22.75 $21.76 11,905
2020-12-07 $22.69 $22.69 $22.69 $22.69 $21.70 3
2020-12-04 $22.77 $22.87 $22.72 $22.72 $21.72 2,080
2020-12-03 $22.78 $22.78 $22.78 $22.78 $21.78 1
2020-12-02 $22.74 $22.74 $22.74 $22.74 $21.75 3
2020-12-01 $22.77 $22.79 $22.75 $22.79 $21.79 541
2020-11-30 $22.91 $22.91 $22.84 $22.84 $21.80 109
2020-11-27 $22.82 $22.82 $22.82 $22.82 $21.78 1,583
2020-11-25 $22.92 $22.92 $22.82 $22.82 $21.78 1,583
2020-11-24 $22.87 $22.91 $22.87 $22.88 $21.83 1,818
2020-11-23 $22.90 $22.90 $22.86 $22.89 $21.85 827
2020-11-20 $22.83 $22.83 $22.83 $22.83 $21.79 1
2020-11-19 $22.61 $22.76 $22.61 $22.76 $21.72 12,329
2020-11-18 $22.64 $22.64 $22.61 $22.61 $21.58 3,001
2020-11-17 $22.64 $22.64 $22.64 $22.64 $21.61 60
2020-11-16 $22.71 $22.73 $22.66 $22.66 $21.63 3,414
2020-11-13 $22.52 $22.62 $22.52 $22.62 $21.59 118
2020-11-12 $22.38 $22.54 $22.38 $22.54 $21.51 5,030
2020-11-11 $22.48 $22.48 $22.48 $22.48 $21.46 2
2020-11-10 $22.27 $22.48 $22.25 $22.48 $21.45 14,014
2020-11-09 $22.71 $22.77 $22.55 $22.55 $21.52 9,128
2020-11-06 $22.95 $22.95 $22.70 $22.77 $21.73 7,501
2020-11-05 $23.39 $23.39 $22.74 $22.74 $21.70 779
2020-11-04 $22.66 $22.66 $22.60 $22.60 $21.57 8,739
2020-11-03 $22.45 $22.45 $22.45 $22.45 $21.42 1
2020-11-02 $22.43 $22.43 $22.43 $22.43 $21.41 5
2020-10-30 $22.49 $22.53 $22.45 $22.48 $21.41 12,201
2020-10-29 $22.52 $22.52 $22.52 $22.52 $21.46 5
2020-10-28 $22.44 $22.44 $22.44 $22.44 $21.38 1
2020-10-27 $22.36 $22.58 $22.35 $22.50 $21.43 6,646
2020-10-26 $22.41 $22.43 $22.37 $22.41 $21.34 11,800
2020-10-23 $22.50 $22.50 $22.50 $22.50 $21.43 3,201
2020-10-22 $22.67 $22.68 $22.54 $22.54 $21.47 3,201
2020-10-21 $22.65 $22.70 $22.64 $22.68 $21.60 3,365
2020-10-20 $22.70 $22.70 $22.67 $22.69 $21.61 2,688
2020-10-19 $22.65 $22.65 $22.65 $22.65 $21.58 81
2020-10-16 $22.62 $22.62 $22.62 $22.62 $21.54 81
2020-10-15 $22.54 $22.59 $22.54 $22.59 $21.52 2,080
2020-10-14 $22.53 $22.55 $22.53 $22.55 $21.48 2,200
2020-10-13 $22.55 $22.55 $22.55 $22.55 $21.48 200
2020-10-12 $22.57 $22.57 $22.57 $22.57 $21.50 3
2020-10-09 $22.54 $22.54 $22.54 $22.54 $21.47 21
2020-10-08 $22.56 $22.56 $22.56 $22.56 $21.49 12
2020-10-07 $22.62 $22.62 $22.62 $22.62 $21.54 5
2020-10-06 $22.57 $22.57 $22.57 $22.57 $21.50 5
2020-10-05 $22.72 $22.72 $22.55 $22.55 $21.48 6,900
2020-10-02 $22.62 $22.62 $22.62 $22.62 $21.55 100
2020-10-01 $22.65 $22.67 $22.64 $22.67 $21.59 200
2020-09-30 $22.70 $22.75 $22.68 $22.68 $21.56 2,900
2020-09-29 $22.70 $22.70 $22.67 $22.67 $21.55 433
2020-09-28 $22.58 $22.58 $22.58 $22.58 $21.47 1
2020-09-25 $22.34 $22.48 $22.34 $22.48 $21.37 1,000
2020-09-24 $22.48 $22.50 $22.45 $22.50 $21.39 7,402
2020-09-23 $22.55 $22.55 $22.48 $22.48 $21.37 3,000
2020-09-22 $22.58 $22.63 $22.57 $22.58 $21.47 4,700
2020-09-21 $22.61 $22.61 $22.61 $22.61 $21.50 100
2020-09-18 $22.59 $22.59 $22.59 $22.59 $21.48 100
2020-09-17 $22.62 $22.62 $22.62 $22.62 $21.51 100
2020-09-16 $22.60 $22.60 $22.60 $22.60 $21.49 32
2020-09-15 $22.55 $22.59 $22.55 $22.59 $21.48 5,010
2020-09-14 $22.60 $22.60 $22.60 $22.60 $21.49 896
2020-09-11 $22.67 $22.68 $22.62 $22.62 $21.50 896
2020-09-10 $22.81 $22.81 $22.70 $22.72 $21.60 4,016
2020-09-09 $22.82 $22.82 $22.82 $22.82 $21.69 14
2020-09-08 $22.71 $22.80 $22.65 $22.78 $21.66 670
2020-09-04 $22.74 $22.74 $22.74 $22.74 $21.62 6
2020-09-03 $22.72 $22.72 $22.72 $22.72 $21.60 32
2020-09-02 $22.76 $22.76 $22.76 $22.76 $21.64 13
2020-09-01 $22.55 $22.67 $22.54 $22.67 $21.55 11,510
2020-08-31 $22.38 $22.59 $22.38 $22.59 $21.44 801
2020-08-28 $22.48 $22.48 $22.48 $22.48 $21.33 3
2020-08-27 $22.88 $22.89 $22.70 $22.70 $21.53 10,511
2020-08-26 $22.88 $22.88 $22.77 $22.87 $21.70 11,900
2020-08-25 $22.84 $22.88 $22.84 $22.87 $21.70 2,510
2020-08-24 $22.83 $22.83 $22.83 $22.83 $21.67 34
2020-08-21 $22.57 $22.75 $22.57 $22.75 $21.59 2,000
2020-08-20 $22.71 $22.71 $22.71 $22.71 $21.55 9,100
2020-08-19 $22.35 $22.63 $22.35 $22.63 $21.47 9,100
2020-08-18 $22.58 $22.62 $22.54 $22.59 $21.44 11,202
2020-08-17 $22.61 $22.63 $22.59 $22.63 $21.47 1,926
2020-08-14 $22.62 $22.62 $22.62 $22.62 $21.46 49
2020-08-13 $22.78 $22.78 $22.78 $22.78 $21.62 79
2020-08-12 $22.92 $22.93 $22.92 $22.93 $21.76 318
2020-08-11 $23.25 $23.31 $23.08 $23.09 $21.91 16,995
2020-08-10 $23.25 $23.26 $23.23 $23.26 $22.07 6,404
2020-08-07 $23.21 $23.21 $23.21 $23.21 $22.02 502
2020-08-06 $23.22 $23.22 $23.19 $23.19 $22.01 1,005
2020-08-05 $23.15 $23.17 $23.09 $23.17 $21.99 801
2020-08-04 $23.18 $23.20 $23.11 $23.19 $22.00 7,300
2020-08-03 $23.12 $23.16 $23.11 $23.16 $21.97 2,503
2020-07-31 $23.15 $23.18 $23.15 $23.18 $21.96 500
2020-07-30 $23.14 $23.14 $23.11 $23.11 $21.89 101
2020-07-29 $23.10 $23.10 $23.09 $23.09 $21.87 501
2020-07-28 $23.06 $23.06 $23.06 $23.06 $21.84 6
2020-07-27 $23.10 $23.10 $22.90 $23.08 $21.85 8,510
2020-07-24 $23.11 $23.11 $23.11 $23.11 $21.88 0
2020-07-23 $23.09 $23.09 $23.09 $23.09 $21.87 1
2020-07-22 $23.04 $23.04 $23.04 $23.04 $21.82 1
2020-07-21 $22.96 $22.96 $22.96 $22.96 $21.74 3
2020-07-20 $22.87 $22.87 $22.87 $22.87 $21.66 0
2020-07-17 $22.82 $22.82 $22.82 $22.82 $21.61 49
2020-07-16 $22.76 $22.76 $22.76 $22.76 $21.56 49
2020-07-15 $22.65 $22.68 $22.63 $22.63 $21.43 1,100
2020-07-14 $22.55 $22.55 $22.55 $22.55 $21.36 33
2020-07-13 $22.51 $22.51 $22.51 $22.51 $21.32 33
2020-07-10 $22.57 $22.57 $22.52 $22.52 $21.33 100
2020-07-09 $22.42 $22.51 $22.39 $22.48 $21.29 24,074
2020-07-08 $22.42 $22.42 $22.39 $22.39 $21.20 109
2020-07-07 $22.45 $22.45 $22.39 $22.39 $21.20 700
2020-07-06 $22.35 $22.35 $22.35 $22.35 $21.17 42
2020-07-02 $22.33 $22.33 $22.33 $22.33 $21.14 830
2020-07-01 $22.29 $22.29 $22.29 $22.29 $21.11 830
2020-06-30 $22.23 $22.23 $22.22 $22.22 $21.00 800
2020-06-29 $22.21 $22.21 $22.17 $22.17 $20.96 3,702
2020-06-26 $22.19 $22.21 $22.13 $22.16 $20.95 915
2020-06-25 $22.15 $22.19 $22.14 $22.19 $20.97 400
2020-06-24 $22.22 $22.22 $22.19 $22.19 $20.97 300
2020-06-23 $22.29 $22.31 $22.29 $22.31 $21.08 200
2020-06-22 $22.21 $22.22 $22.20 $22.22 $21.00 2,200
2020-06-19 $22.21 $22.21 $22.21 $22.21 $20.99 0
2020-06-18 $22.23 $22.23 $22.23 $22.23 $21.02 1
2020-06-17 $22.19 $22.19 $22.19 $22.19 $20.97 5
2020-06-16 $22.17 $22.17 $22.17 $22.17 $20.96 0
2020-06-15 $22.07 $22.15 $22.07 $22.15 $20.94 159
2020-06-12 $22.00 $22.08 $22.00 $22.08 $20.87 500
2020-06-11 $21.92 $21.95 $21.92 $21.94 $20.74 2,900
2020-06-10 $22.13 $22.13 $22.13 $22.13 $20.92 4
2020-06-09 $22.15 $22.15 $22.15 $22.15 $20.93 15
2020-06-08 $22.17 $22.17 $22.17 $22.17 $20.95 45
2020-06-05 $22.16 $22.19 $22.16 $22.19 $20.97 1,100
2020-06-04 $22.17 $22.18 $22.01 $22.14 $20.93 8,173
2020-06-03 $22.12 $22.12 $22.12 $22.12 $20.91 0
2020-06-02 $22.06 $22.06 $22.06 $22.06 $20.85 52
2020-06-01 $22.03 $22.03 $22.03 $22.03 $20.82 42
2020-05-29 $22.07 $22.07 $22.07 $22.07 $20.83 5
2020-05-28 $22.07 $22.07 $22.07 $22.07 $20.82 1
2020-05-27 $22.05 $22.05 $22.05 $22.05 $20.81 1
2020-05-26 $22.04 $22.04 $22.04 $22.04 $20.79 0
2020-05-22 $22.01 $22.01 $22.01 $22.01 $20.77 100
2020-05-21 $22.06 $22.06 $21.99 $21.99 $20.75 900
2020-05-20 $21.97 $21.97 $21.97 $21.97 $20.74 5
2020-05-19 $21.83 $21.86 $21.83 $21.86 $20.62 600
2020-05-18 $21.74 $21.74 $21.74 $21.74 $20.51 0
2020-05-15 $21.59 $21.59 $21.59 $21.59 $20.37 100
2020-05-14 $21.52 $21.52 $21.52 $21.52 $20.31 1
2020-05-13 $21.47 $21.47 $21.47 $21.47 $20.26 1
2020-05-12 $21.25 $21.38 $21.25 $21.38 $20.17 233,700
2020-05-11 $20.80 $21.01 $20.80 $20.91 $19.73 2,100
2020-05-08 $20.24 $20.72 $20.24 $20.72 $19.55 200
2020-05-07 $20.83 $20.83 $20.83 $20.83 $19.66 100
2020-05-06 $21.17 $21.17 $19.96 $20.74 $19.57 7,200
2020-05-05 $20.86 $20.86 $20.86 $20.86 $19.68 100
2020-05-04 $21.12 $21.12 $21.12 $21.12 $19.93 100
2020-05-01 $21.63 $21.64 $21.10 $21.10 $19.91 838
2020-04-30 $21.46 $21.46 $21.46 $21.46 $20.19 5
2020-04-29 $20.85 $21.48 $20.85 $21.48 $20.21 1,050
2020-04-28 $21.43 $21.43 $21.43 $21.43 $20.17 5
2020-04-27 $21.49 $21.49 $21.49 $21.49 $20.22 100
2020-04-24 $21.52 $21.52 $21.52 $21.52 $20.25 100
2020-04-23 $21.52 $21.52 $21.52 $21.52 $20.25 100
2020-04-22 $21.45 $21.45 $21.45 $21.45 $20.18 3
2020-04-21 $21.35 $21.35 $21.35 $21.35 $20.09 100
2020-04-20 $21.36 $21.36 $21.36 $21.36 $20.10 41
2020-04-17 $21.83 $21.83 $21.83 $21.83 $20.54 100
2020-04-16 $21.73 $21.73 $21.73 $21.73 $20.44 100
2020-04-15 $21.73 $21.73 $21.73 $21.73 $20.44 100
2020-04-14 $21.84 $21.84 $21.84 $21.84 $20.55 100
2020-04-13 $22.08 $22.10 $21.98 $21.98 $20.68 2,000
2020-04-09 $21.88 $22.02 $21.85 $21.89 $20.60 7,800
2020-04-08 $21.18 $21.18 $21.18 $21.18 $19.93 6
2020-04-07 $19.69 $20.41 $19.69 $20.41 $19.20 2,000
2020-04-06 $19.77 $20.01 $19.76 $20.01 $18.83 7,500
2020-04-03 $20.08 $20.08 $20.08 $20.08 $18.89 2
2020-04-02 $19.73 $20.62 $19.73 $20.30 $19.10 728
2020-04-01 $20.28 $20.28 $20.28 $20.28 $19.08 156
2020-03-31 $20.30 $20.40 $20.30 $20.40 $19.14 1,200
2020-03-30 $19.79 $19.79 $19.79 $19.79 $18.57 100
2020-03-27 $19.90 $19.90 $19.90 $19.90 $18.67 101
2020-03-26 $19.99 $20.21 $19.85 $20.02 $18.78 11,179
2020-03-25 $19.19 $20.00 $17.81 $19.99 $18.76 7,736
2020-03-24 $19.62 $19.62 $19.31 $19.38 $18.18 1,700
2020-03-23 $18.98 $19.62 $18.47 $19.62 $18.41 9,665
2020-03-20 $19.48 $20.18 $19.29 $19.39 $18.19 6,318
2020-03-19 $19.22 $19.54 $18.96 $19.42 $18.22 6,600
2020-03-18 $19.95 $20.12 $19.74 $19.74 $18.52 7,900
2020-03-17 $20.54 $20.54 $20.52 $20.53 $19.26 900
2020-03-16 $20.61 $20.81 $20.58 $20.59 $19.32 7,600
2020-03-13 $20.71 $21.07 $20.71 $21.07 $19.77 3,700
2020-03-12 $20.08 $20.82 $19.50 $20.23 $18.98 17,187
2020-03-11 $21.37 $21.37 $21.14 $21.14 $19.83 300
2020-03-10 $22.00 $22.05 $21.41 $21.75 $20.41 8,100
2020-03-09 $21.31 $22.05 $20.73 $22.05 $20.69 3,900
2020-03-06 $22.79 $22.79 $22.79 $22.79 $21.38 100
2020-03-05 $22.91 $22.91 $22.91 $22.91 $21.50 7
2020-03-04 $23.03 $23.03 $22.97 $23.01 $21.59 900
2020-03-03 $22.90 $22.90 $22.89 $22.89 $21.47 200
2020-03-02 $22.88 $22.88 $22.88 $22.88 $21.47 100
2020-02-28 $22.80 $22.91 $22.76 $22.85 $21.38 7,200
2020-02-27 $23.47 $23.47 $23.32 $23.36 $21.86 10,400
2020-02-26 $23.50 $23.50 $23.50 $23.50 $21.99 0
2020-02-25 $23.56 $23.56 $23.50 $23.50 $21.99 200
2020-02-24 $23.58 $23.58 $23.53 $23.53 $22.01 850
2020-02-21 $23.57 $23.57 $23.57 $23.57 $22.05 0
2020-02-20 $23.57 $23.57 $23.56 $23.57 $22.05 1,200
2020-02-19 $23.65 $23.65 $23.63 $23.63 $22.11 700
2020-02-18 $23.56 $23.61 $23.55 $23.60 $22.08 6,500
2020-02-14 $23.61 $23.64 $23.58 $23.60 $22.08 7,000
2020-02-13 $23.67 $23.67 $23.66 $23.66 $22.14 400
2020-02-12 $23.72 $23.72 $23.72 $23.72 $22.19 1,500
2020-02-11 $23.71 $23.71 $23.68 $23.68 $22.16 300
2020-02-10 $23.12 $23.69 $23.12 $23.63 $22.10 1,412
2020-02-07 $23.73 $23.73 $23.68 $23.68 $22.16 200
2020-02-06 $23.58 $23.81 $23.58 $23.66 $22.14 9,100
2020-02-05 $23.54 $23.57 $23.52 $23.57 $22.05 12,642
2020-02-04 $23.46 $23.58 $23.45 $23.54 $22.02 5,900
2020-02-03 $23.46 $23.46 $23.46 $23.46 $21.95 0
2020-01-31 $23.55 $23.55 $23.55 $23.55 $21.97 0
2020-01-30 $23.62 $23.62 $23.62 $23.62 $22.04 33
2020-01-29 $23.74 $23.74 $23.73 $23.73 $22.14 200
2020-01-28 $23.79 $23.79 $23.79 $23.79 $22.20 15
2020-01-27 $23.80 $23.84 $23.80 $23.84 $22.24 200
2020-01-24 $23.95 $23.95 $23.95 $23.95 $22.34 425
2020-01-23 $24.02 $24.02 $23.92 $23.97 $22.37 1,000
2020-01-22 $24.08 $24.08 $24.08 $24.08 $22.47 2
2020-01-21 $24.01 $24.01 $24.01 $24.01 $22.41 2
2020-01-17 $23.98 $24.08 $23.98 $24.06 $22.45 800
2020-01-16 $23.95 $23.95 $23.95 $23.95 $22.35 10
2020-01-15 $23.94 $23.94 $23.94 $23.94 $22.34 0
2020-01-14 $23.88 $23.88 $23.88 $23.88 $22.28 1
2020-01-13 $24.07 $24.07 $23.90 $23.90 $22.30 1,881
2020-01-10 $23.92 $23.92 $23.92 $23.92 $22.32 0
2020-01-09 $23.92 $23.92 $23.92 $23.92 $22.32 0
2020-01-08 $23.91 $23.91 $23.91 $23.91 $22.31 1
2020-01-07 $23.85 $23.90 $23.85 $23.90 $22.30 500
2020-01-06 $23.81 $23.81 $23.81 $23.81 $22.21 50
2020-01-03 $23.89 $23.89 $23.80 $23.80 $22.21 2,000
2020-01-02 $23.91 $23.91 $23.91 $23.91 $22.31 0
2019-12-31 $23.89 $23.99 $23.82 $23.90 $22.30 9,660
2019-12-30 $23.91 $23.91 $23.91 $23.91 $22.31 72
2019-12-27 $23.91 $23.92 $23.89 $23.89 $22.29 400
2019-12-26 $23.89 $23.89 $23.89 $23.89 $22.29 0
2019-12-24 $23.88 $23.88 $23.88 $23.88 $22.28 5
2019-12-23 $23.89 $23.89 $23.89 $23.89 $22.29 52
2019-12-20 $23.88 $23.88 $23.87 $23.87 $22.27 700
2019-12-19 $23.91 $23.91 $23.91 $23.91 $22.25 0
2019-12-18 $23.89 $23.89 $23.89 $23.89 $22.23 5
2019-12-17 $23.85 $23.88 $23.85 $23.87 $22.21 1,900
2019-12-16 $23.77 $23.77 $23.77 $23.77 $22.11 18
2019-12-13 $23.77 $23.77 $23.77 $23.77 $22.12 0
2019-12-12 $23.75 $23.75 $23.75 $23.75 $22.10 2
2019-12-11 $23.71 $23.71 $23.71 $23.71 $22.06 28
2019-12-10 $23.74 $23.74 $23.70 $23.70 $22.05 200
2019-12-09 $23.73 $23.73 $23.71 $23.71 $22.06 1,600
2019-12-06 $23.69 $23.69 $23.69 $23.69 $22.04 5
2019-12-05 $23.64 $23.64 $23.64 $23.64 $21.99 600
2019-12-04 $23.59 $23.59 $23.59 $23.59 $21.95 1
2019-12-03 $23.54 $23.54 $23.54 $23.54 $21.90 63
2019-12-02 $23.72 $23.72 $23.72 $23.72 $22.01 33
2019-11-29 $23.65 $23.65 $23.65 $23.65 $21.95 107
2019-11-27 $23.58 $23.58 $23.58 $23.58 $21.88 0
2019-11-26 $23.60 $23.61 $23.60 $23.61 $21.91 100
2019-11-25 $23.59 $23.59 $23.59 $23.59 $21.89 3
2019-11-22 $23.50 $23.50 $23.50 $23.50 $21.80 1
2019-11-21 $23.51 $23.54 $23.51 $23.54 $21.84 218
2019-11-20 $23.53 $23.53 $23.53 $23.53 $21.84 0
2019-11-19 $23.57 $23.57 $23.57 $23.57 $21.87 1
2019-11-18 $23.57 $23.57 $23.57 $23.57 $21.87 0
2019-11-15 $23.53 $23.53 $23.53 $23.53 $21.83 0
2019-11-14 $23.52 $23.52 $23.52 $23.52 $21.83 0
2019-11-13 $23.56 $23.56 $23.56 $23.56 $21.86 0
2019-11-12 $23.49 $23.54 $23.49 $23.54 $21.85 100
2019-11-11 $23.48 $23.49 $23.48 $23.49 $21.80 3,800
2019-11-08 $23.57 $23.57 $23.57 $23.57 $21.87 500
2019-11-07 $23.54 $23.59 $23.53 $23.59 $21.89 1,200
2019-11-06 $23.49 $23.49 $23.49 $23.49 $21.80 5
2019-11-05 $23.47 $23.47 $23.38 $23.47 $21.78 12,559
2019-11-04 $23.44 $23.44 $23.39 $23.43 $21.74 600
2019-11-01 $23.42 $23.44 $23.42 $23.44 $21.76 400
2019-10-31 $23.43 $23.43 $23.43 $23.43 $21.69 1
2019-10-30 $23.41 $23.50 $23.41 $23.50 $21.75 2,500
2019-10-29 $23.52 $23.52 $23.52 $23.52 $21.77 0
2019-10-28 $23.55 $23.55 $23.55 $23.55 $21.80 1
2019-10-25 $23.55 $23.56 $23.42 $23.46 $21.71 3,761
2019-10-24 $23.44 $23.45 $23.44 $23.45 $21.70 100
2019-10-23 $23.35 $23.42 $23.29 $23.42 $21.67 3,400
2019-10-22 $23.50 $23.50 $23.43 $23.43 $21.68 700
2019-10-21 $23.37 $23.37 $23.37 $23.37 $21.63 6,200
2019-10-18 $23.37 $23.38 $23.37 $23.38 $21.64 400
2019-10-17 $23.39 $23.39 $23.33 $23.33 $21.59 500
2019-10-16 $23.39 $23.39 $23.33 $23.33 $21.59 400
2019-10-15 $23.28 $23.28 $23.28 $23.28 $21.55 300
2019-10-14 $23.22 $23.22 $23.22 $23.22 $21.49 0
2019-10-11 $23.22 $23.22 $23.22 $23.22 $21.49 0
2019-10-10 $23.16 $23.16 $23.15 $23.15 $21.43 1,200
2019-10-09 $23.09 $23.13 $23.09 $23.13 $21.41 852
2019-10-08 $23.15 $23.15 $23.10 $23.10 $21.38 100
2019-10-07 $23.06 $23.11 $22.98 $23.11 $21.39 57,485
2019-10-04 $23.16 $23.17 $22.98 $23.11 $21.39 56,892
2019-10-03 $23.10 $23.10 $23.10 $23.10 $21.38 123
2019-10-02 $23.12 $23.12 $23.12 $23.12 $21.40 71
2019-10-01 $23.16 $23.27 $23.16 $23.21 $21.48 1,733
2019-09-30 $23.28 $23.28 $23.21 $23.28 $21.49 493
2019-09-27 $23.25 $23.25 $23.25 $23.25 $21.46 101
2019-09-26 $23.26 $23.27 $23.26 $23.27 $21.47 100
2019-09-25 $23.31 $23.31 $23.26 $23.29 $21.50 678
2019-09-24 $23.31 $23.31 $23.31 $23.31 $21.51 200
2019-09-23 $23.13 $23.35 $23.13 $23.35 $21.55 344
2019-09-20 $23.39 $23.42 $23.39 $23.42 $21.61 100
2019-09-19 $23.34 $23.34 $23.27 $23.27 $21.48 100
2019-09-18 $23.24 $23.27 $23.24 $23.27 $21.48 700
2019-09-17 $23.32 $23.32 $23.24 $23.29 $21.49 7,046
2019-09-16 $23.26 $23.26 $23.26 $23.26 $21.47 61
2019-09-13 $23.30 $23.30 $23.29 $23.29 $21.50 300
2019-09-12 $23.28 $23.28 $23.21 $23.25 $21.45 1,800
2019-09-11 $22.55 $23.26 $22.55 $23.20 $21.41 2,000
2019-09-10 $23.17 $23.17 $23.17 $23.17 $21.38 36
2019-09-09 $23.23 $23.23 $23.18 $23.18 $21.40 102
2019-09-06 $23.21 $23.22 $23.19 $23.19 $21.40 1,900
2019-09-05 $23.16 $23.16 $23.16 $23.16 $21.38 1
2019-09-04 $23.13 $23.13 $23.13 $23.13 $21.35 49
2019-09-03 $23.24 $23.24 $23.18 $23.18 $21.34 500
2019-08-30 $23.21 $23.26 $23.21 $23.26 $21.41 200
2019-08-29 $23.20 $23.25 $23.20 $23.25 $21.40 624
2019-08-28 $23.22 $23.22 $23.22 $23.22 $21.37 123
2019-08-27 $23.58 $23.58 $23.25 $23.27 $21.42 1,728
2019-08-26 $23.28 $23.28 $23.28 $23.28 $21.42 227
2019-08-23 $23.25 $23.30 $23.25 $23.30 $21.45 212
2019-08-22 $23.24 $23.28 $23.24 $23.28 $21.43 301
2019-08-21 $23.24 $23.24 $23.22 $23.22 $21.37 797
2019-08-20 $23.19 $23.19 $23.19 $23.19 $21.35 27
2019-08-19 $23.13 $23.13 $23.13 $23.13 $21.29 97
2019-08-16 $23.07 $23.08 $23.06 $23.08 $21.24 3,574
2019-08-15 $23.12 $23.12 $23.12 $23.12 $21.28 4
2019-08-14 $23.10 $23.10 $23.10 $23.10 $21.26 70
2019-08-13 $23.23 $23.23 $23.17 $23.18 $21.34 461
2019-08-12 $23.17 $23.17 $23.17 $23.17 $21.33 11
2019-08-09 $23.28 $23.28 $23.17 $23.22 $21.37 412
2019-08-08 $23.16 $23.17 $23.16 $23.16 $21.32 632
2019-08-07 $23.09 $23.09 $23.09 $23.09 $21.25 65
2019-08-06 $23.19 $23.28 $23.19 $23.25 $21.40 379
2019-08-05 $23.26 $23.26 $23.26 $23.26 $21.41 22
2019-08-02 $23.47 $23.47 $23.39 $23.42 $21.55 454
2019-08-01 $23.46 $23.46 $23.46 $23.46 $21.60 181
2019-07-31 $23.62 $23.62 $23.62 $23.62 $21.67 7
2019-07-30 $23.60 $23.69 $23.58 $23.64 $21.69 1,428
2019-07-29 $23.59 $23.62 $23.59 $23.62 $21.68 351
2019-07-26 $23.59 $23.62 $23.58 $23.62 $21.67 437
2019-07-25 $23.65 $23.65 $23.61 $23.61 $21.67 462
2019-07-24 $23.58 $23.58 $23.58 $23.58 $21.64 7
2019-07-23 $23.51 $23.57 $23.50 $23.57 $21.63 1,821
2019-07-22 $23.55 $23.55 $23.53 $23.53 $21.59 920
2019-07-19 $23.52 $23.52 $23.52 $23.52 $21.58 60
2019-07-18 $23.49 $23.49 $23.49 $23.49 $21.55 153
2019-07-17 $23.49 $23.53 $23.49 $23.49 $21.56 1,139
2019-07-16 $23.49 $23.49 $23.49 $23.49 $21.56 46
2019-07-15 $23.46 $23.50 $23.46 $23.50 $21.57 1,002
2019-07-12 $23.49 $23.49 $23.49 $23.49 $21.55 122
2019-07-11 $23.48 $23.48 $23.48 $23.48 $21.54 117
2019-07-10 $23.50 $23.50 $23.50 $23.50 $21.57 2
2019-07-09 $23.54 $23.54 $23.46 $23.46 $21.53 2,572
2019-07-08 $23.50 $23.54 $23.48 $23.48 $21.54 1,798
2019-07-05 $23.49 $23.51 $23.45 $23.51 $21.58 637
2019-07-03 $23.53 $23.53 $23.48 $23.48 $21.55 984
2019-07-02 $23.48 $23.48 $23.48 $23.48 $21.54 501
2019-07-01 $23.47 $23.49 $23.47 $23.49 $21.56 916
2019-06-28 $23.36 $23.49 $23.34 $23.49 $21.50 587
2019-06-27 $23.33 $23.34 $23.33 $23.33 $21.35 209
2019-06-26 $23.33 $23.33 $23.33 $23.33 $21.35 111
2019-06-25 $23.29 $23.29 $23.20 $23.27 $21.30 621
2019-06-24 $23.33 $23.34 $23.33 $23.34 $21.36 161
2019-06-21 $23.32 $23.32 $23.32 $23.32 $21.34 12
2019-06-20 $23.18 $23.27 $23.14 $23.27 $21.30 2,572
2019-06-19 $23.14 $23.14 $23.12 $23.13 $21.16 388
2019-06-18 $23.13 $23.14 $23.13 $23.14 $21.17 213
2019-06-17 $23.09 $23.11 $23.00 $23.11 $21.15 466
2019-06-14 $23.15 $23.15 $23.15 $23.15 $21.19 12
2019-06-13 $23.10 $23.13 $22.97 $23.13 $21.17 2,768
2019-06-12 $23.10 $23.10 $23.10 $23.10 $21.14 11
2019-06-11 $23.22 $23.22 $23.15 $23.15 $21.19 214
2019-06-10 $23.12 $23.14 $23.06 $23.14 $21.18 561
2019-06-07 $23.00 $23.08 $23.00 $23.08 $21.12 1,039
2019-06-06 $23.00 $23.05 $23.00 $23.05 $21.09 2,901
2019-06-05 $22.99 $22.99 $22.99 $22.99 $21.04 202
2019-06-04 $22.94 $23.00 $22.85 $22.98 $21.03 1,871
2019-06-03 $23.00 $23.00 $23.00 $23.00 $21.05 413
2019-05-31 $23.13 $23.17 $23.13 $23.15 $21.12 828
2019-05-30 $23.17 $23.17 $23.17 $23.17 $21.13 246
2019-05-29 $23.08 $23.08 $23.08 $23.08 $21.05 262
2019-05-28 $23.21 $23.21 $23.21 $23.21 $21.17 221
2019-05-24 $23.25 $23.29 $23.25 $23.29 $21.25 519
2019-05-23 $23.17 $23.17 $23.17 $23.17 $21.13 53
2019-05-22 $23.26 $23.27 $23.16 $23.27 $21.22 883
2019-05-21 $23.26 $23.29 $23.26 $23.29 $21.24 114
2019-05-20 $23.34 $23.34 $23.31 $23.31 $21.26 667
2019-05-17 $23.31 $23.31 $23.31 $23.31 $21.27 377
2019-05-16 $23.31 $23.31 $23.31 $23.31 $21.26 46
2019-05-15 $23.24 $23.32 $23.24 $23.29 $21.24 1,764
2019-05-14 $23.26 $23.31 $23.26 $23.30 $21.26 1,616
2019-05-13 $23.06 $23.40 $23.06 $23.40 $21.35 3,724
2019-05-10 $23.38 $23.38 $23.38 $23.38 $21.33 83
2019-05-09 $23.47 $23.47 $23.43 $23.43 $21.37 699
2019-05-08 $23.41 $23.42 $23.31 $23.42 $21.37 394
2019-05-07 $23.47 $23.47 $23.47 $23.47 $21.41 321
2019-05-06 $23.53 $23.63 $23.53 $23.54 $21.48 640
2019-05-03 $23.49 $23.49 $23.49 $23.49 $21.43 14
2019-05-02 $23.67 $23.67 $23.55 $23.55 $21.48 3,058
2019-05-01 $23.51 $23.51 $23.51 $23.51 $21.45 64
2019-04-30 $23.97 $23.97 $23.56 $23.58 $21.44 3,200
2019-04-29 $23.62 $23.62 $23.54 $23.58 $21.45 510
2019-04-26 $23.52 $23.56 $23.49 $23.56 $21.43 362
2019-04-25 $23.47 $23.52 $23.47 $23.52 $21.39 295
2019-04-24 $23.52 $23.52 $23.52 $23.52 $21.39 70
2019-04-23 $23.52 $23.52 $23.52 $23.52 $21.39 15
2019-04-22 $23.49 $23.49 $23.49 $23.49 $21.36 727
2019-04-18 $23.56 $23.56 $23.53 $23.53 $21.40 439
2019-04-17 $23.49 $23.54 $23.49 $23.54 $21.41 212
2019-04-16 $23.57 $23.57 $23.48 $23.52 $21.39 584
2019-04-15 $23.55 $23.55 $23.46 $23.51 $21.38 1,392
2019-04-12 $23.43 $23.43 $23.43 $23.43 $21.31 105
2019-04-11 $23.36 $23.39 $23.34 $23.39 $21.27 33,996
2019-04-10 $23.23 $23.44 $23.23 $23.33 $21.22 498
2019-04-09 $23.21 $23.52 $23.13 $23.32 $21.21 7,896
2019-04-08 $23.22 $23.22 $23.18 $23.20 $21.10 1,834
2019-04-05 $23.21 $23.22 $23.18 $23.21 $21.11 24,652
2019-04-04 $23.26 $23.26 $23.21 $23.21 $21.11 273
2019-04-03 $23.22 $23.22 $23.15 $23.19 $21.09 4,945
2019-04-02 $23.25 $23.25 $23.14 $23.19 $21.09 1,132
2019-04-01 $23.26 $23.26 $23.18 $23.18 $21.08 348
2019-03-29 $23.18 $23.24 $23.18 $23.20 $21.04 1,508
2019-03-28 $22.83 $23.21 $22.83 $23.18 $21.01 406
2019-03-27 $23.27 $23.27 $23.17 $23.17 $21.01 2,999
2019-03-26 $23.16 $23.21 $23.16 $23.21 $21.04 3,324
2019-03-25 $23.27 $23.27 $23.00 $23.00 $20.86 3,175
2019-03-22 $23.16 $23.16 $23.16 $23.16 $21.00 40
2019-03-21 $23.24 $23.24 $23.18 $23.18 $21.02 1,367
2019-03-20 $23.16 $23.22 $23.16 $23.19 $21.02 10,989
2019-03-19 $23.17 $23.18 $23.17 $23.18 $21.02 348
2019-03-18 $23.11 $23.23 $23.11 $23.19 $21.03 819
2019-03-15 $23.18 $23.25 $23.18 $23.18 $21.02 2,741
2019-03-14 $23.09 $23.09 $23.09 $23.09 $20.94 56
2019-03-13 $23.14 $23.18 $23.13 $23.16 $21.00 1,918
2019-03-12 $23.16 $23.16 $23.13 $23.13 $20.97 1,309
2019-03-11 $23.20 $23.25 $23.10 $23.14 $20.98 4,146
2019-03-08 $22.98 $23.21 $22.98 $23.14 $20.98 5,927
2019-03-07 $23.19 $23.19 $23.14 $23.14 $20.98 134
2019-03-06 $23.21 $23.21 $23.17 $23.17 $21.01 330
2019-03-05 $23.13 $23.17 $23.13 $23.17 $21.01 2,605
2019-03-04 $23.13 $23.17 $23.13 $23.15 $20.99 886
2019-03-01 $23.12 $23.15 $23.12 $23.15 $20.99 1,077
2019-02-28 $23.15 $23.15 $23.05 $23.11 $20.89 431
2019-02-27 $23.20 $23.20 $23.13 $23.15 $20.93 3,762
2019-02-26 $22.96 $23.19 $22.96 $23.17 $20.94 922
2019-02-25 $23.02 $23.10 $23.00 $23.10 $20.88 1,724
2019-02-22 $23.12 $23.12 $23.12 $23.12 $20.90 29
2019-02-21 $23.17 $23.17 $23.15 $23.15 $20.93 269
2019-02-20 $23.11 $23.16 $23.11 $23.16 $20.94 396
2019-02-19 $23.21 $23.21 $23.01 $23.11 $20.89 978
2019-02-15 $23.21 $23.26 $23.00 $23.15 $20.92 108,791
2019-02-14 $23.24 $23.25 $23.19 $23.19 $20.96 694
2019-02-13 $23.13 $23.23 $23.13 $23.19 $20.96 1,278
2019-02-12 $23.12 $23.12 $23.12 $23.12 $20.90 85
2019-02-11 $23.13 $23.13 $23.08 $23.11 $20.89 1,357
2019-02-08 $23.15 $23.15 $23.11 $23.11 $20.89 578
2019-02-07 $23.14 $23.17 $23.14 $23.17 $20.95 146
2019-02-06 $23.16 $23.51 $23.14 $23.20 $20.97 4,941
2019-02-05 $23.12 $23.14 $23.12 $23.14 $20.92 867
2019-02-04 $23.08 $23.12 $23.08 $23.12 $20.90 830
2019-02-01 $23.01 $23.11 $22.91 $23.06 $20.85 1,022
2019-01-31 $23.12 $23.12 $23.02 $23.07 $20.79 542
2019-01-30 $23.01 $23.11 $22.92 $23.06 $20.79 1,545
2019-01-29 $23.09 $23.16 $23.07 $23.09 $20.81 1,425
2019-01-28 $23.06 $23.07 $22.80 $23.02 $20.75 1,981
2019-01-25 $23.12 $23.22 $23.12 $23.12 $20.84 1,262
2019-01-24 $23.10 $23.10 $23.00 $23.05 $20.78 1,111
2019-01-23 $22.95 $23.00 $22.95 $23.00 $20.73 1,308
2019-01-22 $23.02 $23.02 $22.92 $22.97 $20.70 402
2019-01-18 $22.84 $23.14 $22.78 $22.96 $20.69 6,478
2019-01-17 $22.78 $22.78 $22.64 $22.77 $20.52 2,806
2019-01-16 $23.01 $23.04 $22.74 $22.89 $20.63 4,545
2019-01-15 $22.96 $22.96 $22.81 $22.89 $20.63 2,148
2019-01-14 $22.66 $22.83 $22.66 $22.83 $20.58 333
2019-01-11 $22.81 $22.98 $22.81 $22.81 $20.56 2,064
2019-01-10 $22.80 $22.97 $22.80 $22.80 $20.55 1,081
2019-01-09 $22.45 $22.91 $22.45 $22.70 $20.46 2,549
2019-01-08 $22.69 $22.69 $22.43 $22.68 $20.44 1,413
2019-01-07 $22.69 $22.69 $22.69 $22.69 $20.45 107
2019-01-04 $22.67 $22.71 $22.44 $22.59 $20.36 2,517
2019-01-03 $22.50 $22.68 $22.50 $22.64 $20.40 5,945
2019-01-02 $22.50 $22.50 $22.44 $22.48 $20.26 3,781
2018-12-31 $22.50 $22.50 $22.46 $22.47 $20.25 378
2018-12-28 $22.53 $22.71 $22.37 $22.54 $20.32 4,925
2018-12-27 $22.51 $22.51 $22.41 $22.49 $20.27 909
2018-12-26 $22.60 $22.61 $22.55 $22.58 $20.35 1,859
2018-12-24 $22.61 $22.61 $22.54 $22.54 $20.32 2,207
2018-12-21 $23.02 $23.02 $22.51 $22.51 $20.29 1,200
2018-12-20 $23.45 $23.45 $23.27 $23.32 $20.51 3,202
2018-12-19 $23.35 $23.45 $23.29 $23.32 $20.51 2,345
2018-12-18 $23.36 $23.45 $23.36 $23.38 $20.56 3,793
2018-12-17 $23.33 $23.36 $23.29 $23.33 $20.51 1,066
2018-12-14 $23.35 $23.35 $23.30 $23.32 $20.51 495
2018-12-13 $23.30 $23.30 $23.25 $23.27 $20.47 1,482
2018-12-12 $23.14 $23.42 $23.14 $23.30 $20.49 4,349
2018-12-11 $23.19 $23.19 $23.13 $23.16 $20.37 1,580
2018-12-10 $23.18 $23.18 $23.05 $23.13 $20.34 1,025
2018-12-07 $23.17 $23.20 $23.17 $23.17 $20.38 1,263
2018-12-06 $23.32 $23.42 $23.21 $23.40 $20.58 5,800
2018-12-04 $23.31 $23.31 $23.31 $23.31 $20.50 235
2018-12-03 $23.27 $23.35 $23.22 $23.35 $20.54 3,073
2018-11-30 $23.43 $23.43 $23.41 $23.41 $20.53 588
2018-11-29 $23.39 $23.39 $23.29 $23.29 $20.42 475
2018-11-28 $23.50 $23.50 $23.42 $23.42 $20.53 654
2018-11-27 $23.54 $23.64 $23.51 $23.63 $20.72 1,295
2018-11-26 $23.43 $23.43 $23.43 $23.43 $20.54 248
2018-11-23 $23.51 $23.51 $23.43 $23.43 $20.54 401
2018-11-21 $23.45 $23.46 $23.34 $23.34 $20.46 3,035
2018-11-20 $23.13 $23.61 $23.13 $23.44 $20.55 2,115
2018-11-19 $23.48 $23.56 $23.30 $23.56 $20.66 27,888
2018-11-16 $23.59 $23.77 $23.59 $23.74 $20.81 1,939
2018-11-15 $23.67 $23.68 $23.53 $23.53 $20.63 1,485
2018-11-14 $23.71 $23.71 $23.71 $23.71 $20.79 6,016
2018-11-13 $23.78 $23.78 $23.78 $23.78 $20.85 352
2018-11-12 $23.79 $23.82 $23.79 $23.82 $20.89 502
2018-11-09 $23.85 $23.85 $23.63 $23.73 $20.81 4,968
2018-11-08 $23.70 $23.71 $23.70 $23.70 $20.78 1,287
2018-11-07 $23.84 $23.84 $23.76 $23.76 $20.83 1,930
2018-11-06 $23.71 $23.79 $23.62 $23.79 $20.86 1,413
2018-11-05 $23.78 $23.78 $23.70 $23.74 $20.82 3,021
2018-11-02 $23.74 $23.74 $23.74 $23.74 $20.82 20
2018-11-01 $23.79 $23.79 $23.74 $23.74 $20.82 536
2018-10-31 $23.79 $23.89 $23.79 $23.89 $20.89 710
2018-10-30 $23.74 $23.82 $23.74 $23.82 $20.82 675
2018-10-29 $23.91 $23.91 $23.56 $23.56 $20.60 926
2018-10-26 $23.97 $23.97 $23.67 $23.94 $20.93 1,703
2018-10-25 $23.73 $23.73 $23.73 $23.73 $20.75 284
2018-10-24 $23.72 $23.72 $23.72 $23.72 $20.74 265
2018-10-23 $23.96 $23.96 $23.96 $23.96 $20.95 528
2018-10-22 $23.80 $23.96 $23.80 $23.80 $20.81 4,065
2018-10-19 $23.87 $23.87 $23.87 $23.87 $20.87 724
2018-10-18 $23.81 $23.81 $23.81 $23.81 $20.82 326
2018-10-17 $23.87 $23.89 $23.86 $23.89 $20.89 13,989
2018-10-16 $23.87 $23.87 $23.84 $23.84 $20.84 1,075
2018-10-15 $23.86 $23.88 $23.83 $23.86 $20.86 2,113
2018-10-12 $23.88 $23.89 $23.78 $23.78 $20.79 685
2018-10-11 $23.95 $23.95 $23.76 $23.76 $20.77 4,482
2018-10-10 $23.95 $23.95 $23.79 $23.95 $20.94 1,281
2018-10-09 $23.88 $23.88 $23.88 $23.88 $20.88 168
2018-10-08 $23.89 $23.89 $23.89 $23.89 $20.89 233
2018-10-05 $23.93 $23.95 $23.78 $23.89 $20.89 5,315
2018-10-04 $23.92 $23.93 $23.80 $23.80 $20.81 910
2018-10-03 $23.92 $23.93 $23.77 $23.80 $20.81 2,203
2018-10-02 $23.90 $23.93 $23.82 $23.93 $20.92 1,087
2018-10-01 $23.92 $23.92 $23.89 $23.92 $20.85 1,372
2018-09-28 $23.92 $23.92 $23.80 $23.80 $20.75 740
2018-09-27 $23.92 $23.92 $23.91 $23.91 $20.84 1,565
2018-09-26 $23.91 $23.91 $23.79 $23.79 $20.74 1,183
2018-09-25 $23.91 $23.91 $23.91 $23.91 $20.84 475
2018-09-24 $23.90 $23.91 $23.88 $23.91 $20.84 2,940
2018-09-21 $23.89 $23.89 $23.88 $23.89 $20.82 2,346
2018-09-20 $23.89 $23.89 $23.86 $23.88 $20.82 2,120
2018-09-19 $23.89 $23.89 $23.84 $23.84 $20.78 678
2018-09-18 $23.85 $23.85 $23.82 $23.85 $20.79 2,401
2018-09-17 $23.85 $23.85 $23.85 $23.85 $20.79 302
2018-09-14 $23.78 $23.78 $23.78 $23.78 $20.73 599
2018-09-13 $23.88 $23.88 $23.88 $23.88 $20.82 223
2018-09-12 $23.88 $23.88 $23.80 $23.80 $20.75 1,565
2018-09-11 $23.80 $23.80 $23.69 $23.69 $20.65 482
2018-09-10 $23.88 $23.88 $23.88 $23.88 $20.82 284
2018-09-07 $23.67 $23.73 $23.62 $23.69 $20.66 734
2018-09-06 $23.86 $23.86 $23.61 $23.63 $20.60 1,700
2018-09-05 $23.81 $23.81 $23.66 $23.66 $20.63 1,585
2018-09-04 $23.72 $23.72 $23.60 $23.72 $20.68 655
2018-08-31 $23.88 $23.88 $23.78 $23.78 $20.67 2,542
2018-08-30 $23.88 $23.88 $23.80 $23.88 $20.76 414
2018-08-29 $23.88 $23.88 $23.88 $23.88 $20.76 388
2018-08-28 $23.74 $23.85 $23.72 $23.85 $20.73 2,237
2018-08-27 $23.75 $23.75 $23.74 $23.74 $20.64 457
2018-08-24 $23.76 $23.76 $23.76 $23.76 $20.65 277
2018-08-23 $23.77 $23.77 $23.77 $23.77 $20.66 274
2018-08-22 $23.79 $23.79 $23.79 $23.79 $20.68 206
2018-08-21 $23.79 $23.79 $23.79 $23.79 $20.68 508
2018-08-20 $23.90 $23.90 $23.90 $23.90 $20.78 925
2018-08-17 $23.89 $23.89 $23.85 $23.85 $20.73 2,326
2018-08-16 $23.87 $23.87 $23.87 $23.87 $20.75 330
2018-08-15 $23.88 $23.88 $23.88 $23.88 $20.76 1,572
2018-08-14 $23.77 $23.77 $23.77 $23.77 $20.66 344
2018-08-13 $23.70 $23.70 $23.70 $23.70 $20.60 122
2018-08-10 $23.88 $23.88 $23.70 $23.70 $20.60 793
2018-08-09 $23.90 $23.90 $23.90 $23.90 $20.78 516
2018-08-08 $23.90 $23.90 $23.90 $23.90 $20.78 238
2018-08-07 $23.94 $23.94 $23.86 $23.86 $20.74 683
2018-08-06 $23.91 $23.94 $23.81 $23.90 $20.78 1,173
2018-08-03 $23.82 $23.95 $23.82 $23.92 $20.79 4,465
2018-08-02 $24.03 $24.03 $23.93 $23.96 $20.82 682
2018-08-01 $24.00 $24.00 $24.00 $24.00 $20.86 589
2018-07-31 $24.05 $24.05 $24.00 $24.00 $20.81 824
2018-07-30 $24.01 $24.19 $23.88 $24.18 $20.96 1,959
2018-07-27 $23.82 $23.82 $23.82 $23.82 $20.65 198
2018-07-26 $23.88 $23.88 $23.82 $23.82 $20.65 4,637
2018-07-25 $23.82 $23.82 $23.82 $23.82 $20.65 692
2018-07-24 $23.82 $23.82 $23.82 $23.82 $20.65 152
2018-07-23 $23.73 $23.73 $23.73 $23.73 $20.57 5,235
2018-07-20 $23.82 $23.82 $23.82 $23.82 $20.65 144
2018-07-19 $23.82 $23.82 $23.82 $23.82 $20.65 437
2018-07-18 $23.82 $23.82 $23.73 $23.73 $20.57 720
2018-07-17 $23.77 $23.77 $23.74 $23.74 $20.58 569
2018-07-16 $23.76 $23.76 $23.67 $23.67 $20.52 425
2018-07-13 $23.74 $23.75 $23.74 $23.75 $20.59 579
2018-07-12 $23.78 $23.79 $23.67 $23.68 $20.53 1,320
2018-07-11 $23.84 $23.84 $23.74 $23.74 $20.58 830
2018-07-10 $23.72 $23.72 $23.65 $23.69 $20.53 3,589
2018-07-09 $23.56 $23.64 $23.55 $23.55 $20.41 2,167
2018-07-06 $23.59 $23.59 $23.57 $23.57 $20.43 1,461
2018-07-05 $23.68 $23.68 $23.48 $23.56 $20.42 1,182
2018-07-03 $23.65 $23.68 $23.65 $23.68 $20.53 924
2018-07-02 $23.58 $23.58 $23.57 $23.57 $20.37 559
2018-06-29 $23.58 $23.58 $23.58 $23.58 $20.38 309
2018-06-28 $23.41 $23.54 $23.41 $23.54 $20.35 5,616
2018-06-27 $23.77 $23.77 $20.99 $23.51 $20.32 31,066
2018-06-26 $23.51 $23.56 $23.51 $23.56 $20.37 427
2018-06-25 $23.62 $23.68 $23.54 $23.64 $20.43 2,373
2018-06-22 $23.77 $23.77 $23.77 $23.77 $20.55 409
2018-06-21 $23.91 $23.91 $23.91 $23.91 $20.67 710
2018-06-20 $23.83 $23.83 $23.83 $23.83 $20.60 372
2018-06-19 $24.02 $24.02 $23.99 $23.99 $20.74 8,397
2018-06-18 $23.99 $24.09 $23.88 $23.97 $20.72 987
2018-06-15 $24.08 $24.09 $23.97 $23.97 $20.72 860
2018-06-14 $23.97 $24.06 $23.96 $23.99 $20.74 2,052
2018-06-13 $23.91 $24.19 $23.91 $23.97 $20.72 13,359
2018-06-12 $23.89 $23.89 $23.89 $23.89 $20.65 350
2018-06-11 $23.84 $23.86 $23.76 $23.76 $20.54 1,814
2018-06-08 $23.90 $23.90 $23.90 $23.90 $20.66 824
2018-06-07 $23.86 $23.86 $23.86 $23.86 $20.62 315
2018-06-06 $23.81 $23.81 $23.77 $23.77 $20.55 489
2018-06-05 $24.09 $24.09 $23.84 $23.84 $20.61 1,495
2018-06-04 $24.01 $24.01 $23.76 $24.00 $20.75 2,542
2018-06-01 $23.69 $23.69 $23.67 $23.67 $20.46 1,349
2018-05-31 $23.86 $23.86 $23.86 $23.86 $20.57 217
2018-05-30 $23.72 $23.85 $23.72 $23.85 $20.56 436
2018-05-29 $24.14 $24.14 $24.14 $24.14 $20.81 277
2018-05-25 $24.14 $24.14 $24.14 $24.14 $20.81 205
2018-05-24 $24.06 $24.13 $24.03 $24.03 $20.71 668
2018-05-23 $23.93 $24.14 $23.93 $24.09 $20.76 587
2018-05-22 $24.09 $24.09 $23.99 $23.99 $20.68 342
2018-05-21 $24.00 $24.09 $23.90 $24.05 $20.73 996
2018-05-18 $24.19 $24.19 $24.19 $24.19 $20.85 5,175
2018-05-17 $24.32 $24.49 $24.08 $24.08 $20.76 867
2018-05-16 $24.17 $24.17 $24.17 $24.17 $20.83 554
2018-05-15 $24.06 $24.06 $23.95 $23.95 $20.64 1,637
2018-05-14 $24.06 $24.22 $24.06 $24.22 $20.88 704
2018-05-11 $24.15 $24.15 $24.15 $24.15 $20.82 141
2018-05-10 $23.75 $24.32 $23.75 $24.15 $20.82 5,466
2018-05-09 $24.02 $24.02 $23.80 $23.80 $20.51 2,690
2018-05-08 $23.92 $24.04 $23.33 $23.82 $20.53 2,849
2018-05-07 $24.14 $24.23 $24.05 $24.13 $20.80 2,507
2018-05-04 $24.07 $24.07 $24.07 $24.07 $20.75 414
2018-05-03 $24.06 $24.16 $24.04 $24.04 $20.72 1,462
2018-05-02 $24.13 $24.13 $24.13 $24.13 $20.80 844
2018-05-01 $23.99 $24.10 $23.99 $24.00 $20.69 542
2018-04-30 $24.30 $24.30 $24.24 $24.24 $20.84 433
2018-04-27 $24.35 $24.35 $24.28 $24.28 $20.87 807
2018-04-26 $24.26 $24.34 $24.26 $24.34 $20.92 452
2018-04-25 $24.31 $24.31 $24.17 $24.17 $20.78 506
2018-04-24 $24.26 $24.26 $24.26 $24.26 $20.86 257
2018-04-23 $24.38 $24.38 $24.26 $24.26 $20.86 1,536
2018-04-20 $24.41 $24.55 $24.20 $24.20 $20.80 992
2018-04-19 $24.29 $24.29 $24.20 $24.20 $20.80 289
2018-04-18 $24.40 $24.42 $24.40 $24.41 $20.98 1,904
2018-04-17 $24.44 $24.48 $24.37 $24.47 $21.03 755
2018-04-16 $24.42 $24.42 $24.38 $24.38 $20.95 634
2018-04-13 $24.34 $24.34 $24.34 $24.34 $20.92 271
2018-04-12 $24.55 $24.59 $24.36 $24.47 $21.03 31,990
2018-04-11 $24.41 $24.50 $24.35 $24.41 $20.98 20,936
2018-04-10 $24.36 $24.38 $24.33 $24.38 $20.96 2,697
2018-04-09 $24.51 $24.51 $24.23 $24.30 $20.89 1,795
2018-04-06 $24.34 $24.41 $24.28 $24.35 $20.93 3,455
2018-04-05 $24.03 $24.70 $24.03 $24.39 $20.96 44,200
2018-04-04 $24.15 $24.15 $24.15 $24.15 $20.76 1,462
2018-04-03 $23.91 $23.98 $23.89 $23.98 $20.61 2,238
2018-04-02 $24.13 $24.18 $24.13 $24.18 $20.78 522
2018-03-29 $24.02 $24.15 $24.02 $24.15 $20.70 1,111
2018-03-28 $24.16 $24.16 $24.02 $24.02 $20.59 1,531
2018-03-27 $24.00 $24.16 $24.00 $24.13 $20.68 698
2018-03-26 $23.96 $23.96 $23.96 $23.96 $20.54 142
2018-03-23 $23.97 $24.13 $23.97 $24.13 $20.68 2,215
2018-03-22 $24.35 $24.38 $24.34 $24.35 $20.87 1,743
2018-03-21 $24.23 $24.23 $24.13 $24.13 $20.68 5,281
2018-03-20 $24.13 $24.20 $24.13 $24.20 $20.74 732
2018-03-19 $24.26 $24.26 $24.25 $24.26 $20.80 1,816
2018-03-16 $24.50 $24.50 $24.13 $24.19 $20.74 6,692
2018-03-15 $24.55 $24.55 $24.09 $24.11 $20.67 2,210
2018-03-14 $24.09 $24.45 $24.09 $24.30 $20.83 19,204
2018-03-13 $24.25 $24.30 $24.25 $24.30 $20.83 898
2018-03-12 $24.47 $24.47 $24.47 $24.47 $20.98 233
2018-03-09 $24.22 $24.25 $24.16 $24.25 $20.79 3,288
2018-03-08 $24.33 $24.33 $24.32 $24.33 $20.86 2,367
2018-03-07 $24.19 $24.29 $24.19 $24.29 $20.82 797
2018-03-06 $24.67 $24.67 $24.21 $24.30 $20.83 2,824
2018-03-05 $24.19 $24.19 $24.09 $24.09 $20.65 501
2018-03-02 $24.19 $24.27 $24.03 $24.27 $20.80 3,761
2018-03-01 $24.39 $24.51 $24.39 $24.51 $21.01 2,494
2018-02-28 $24.48 $24.49 $24.48 $24.49 $20.94 890
2018-02-27 $24.26 $24.26 $24.26 $24.26 $20.74 589
2018-02-26 $24.35 $24.35 $24.35 $24.35 $20.82 60
2018-02-23 $24.44 $24.54 $24.42 $24.42 $20.88 1,252
2018-02-22 $24.38 $24.47 $24.35 $24.37 $20.83 1,260
2018-02-21 $24.41 $24.42 $24.30 $24.42 $20.88 556
2018-02-20 $24.37 $24.76 $24.28 $24.30 $20.78 1,511
2018-02-16 $24.33 $24.33 $24.33 $24.33 $20.80 333
2018-02-15 $24.32 $24.32 $24.30 $24.30 $20.78 644
2018-02-14 $24.33 $24.34 $24.11 $24.29 $20.77 1,928
2018-02-13 $24.41 $24.51 $24.41 $24.51 $20.95 1,044
2018-02-12 $24.30 $24.55 $24.30 $24.45 $20.90 1,661
2018-02-09 $24.99 $24.99 $24.45 $24.55 $20.99 4,192
2018-02-08 $24.59 $24.59 $24.53 $24.54 $20.98 948
2018-02-07 $24.40 $24.52 $24.33 $24.39 $20.85 5,932
2018-02-06 $24.56 $24.61 $24.48 $24.48 $20.93 4,571
2018-02-05 $24.64 $24.64 $24.58 $24.58 $21.01 8,532
2018-02-02 $24.51 $24.56 $24.51 $24.53 $20.97 4,565
2018-02-01 $24.60 $24.69 $24.54 $24.58 $21.01 4,888
2018-01-31 $24.60 $24.60 $24.60 $24.60 $20.98 428
2018-01-30 $24.56 $24.56 $24.56 $24.56 $20.94 437
2018-01-29 $24.39 $24.39 $24.39 $24.39 $20.80 318
2018-01-26 $24.59 $24.59 $24.47 $24.58 $20.96 5,824
2018-01-25 $24.54 $24.64 $24.54 $24.64 $21.01 1,123
2018-01-24 $24.53 $24.57 $24.53 $24.57 $20.95 319
2018-01-23 $24.56 $24.69 $24.44 $24.44 $20.84 4,582
2018-01-22 $24.46 $24.46 $24.46 $24.46 $20.86 1,125
2018-01-19 $24.34 $24.58 $24.34 $24.44 $20.84 3,349
2018-01-18 $24.44 $24.55 $24.44 $24.44 $20.84 701
2018-01-17 $24.66 $24.66 $24.51 $24.51 $20.90 374
2018-01-16 $24.53 $24.58 $24.53 $24.53 $20.92 2,212
2018-01-12 $24.59 $24.61 $24.47 $24.48 $20.88 821
2018-01-11 $24.56 $24.56 $24.51 $24.51 $20.90 1,021
2018-01-10 $24.49 $24.49 $24.44 $24.44 $20.84 494
2018-01-09 $24.37 $24.43 $24.34 $24.39 $20.80 5,011
2018-01-08 $24.46 $24.47 $24.41 $24.41 $20.82 2,088
2018-01-05 $24.32 $24.32 $24.32 $24.32 $20.74 164
2018-01-04 $24.39 $24.39 $24.35 $24.35 $20.77 778
2018-01-03 $24.43 $24.45 $24.41 $24.42 $20.83 4,637
2018-01-02 $24.33 $24.33 $24.17 $24.17 $20.61 778
2017-12-29 $24.42 $24.42 $24.42 $24.42 $20.83 166
2017-12-28 $24.26 $24.43 $24.26 $24.27 $20.70 7,295
2017-12-27 $24.37 $24.42 $24.37 $24.39 $20.80 2,875
2017-12-26 $24.62 $24.62 $24.37 $24.37 $20.78 1,057
2017-12-22 $24.39 $24.40 $24.39 $24.40 $20.81 2,336
2017-12-21 $24.33 $24.52 $24.31 $24.42 $20.76 1,900
2017-12-20 $24.39 $24.39 $24.30 $24.35 $20.70 2,538
2017-12-19 $24.32 $24.39 $24.32 $24.39 $20.73 4,425
2017-12-18 $24.35 $24.35 $24.28 $24.28 $20.64 763
2017-12-15 $24.38 $24.38 $24.30 $24.30 $20.66 1,155
2017-12-14 $24.38 $24.39 $24.38 $24.39 $20.73 8,741
2017-12-13 $24.38 $24.38 $24.36 $24.38 $20.73 4,454
2017-12-12 $24.26 $24.36 $24.26 $24.36 $20.71 969
2017-12-11 $24.44 $24.44 $24.35 $24.35 $20.70 2,628
2017-12-08 $24.39 $24.40 $24.34 $24.34 $20.69 960
2017-12-07 $24.38 $24.38 $24.38 $24.38 $20.73 1,326
2017-12-06 $24.35 $24.38 $24.26 $24.36 $20.71 2,772
2017-12-05 $24.34 $24.37 $24.34 $24.37 $20.71 2,450
2017-12-04 $24.29 $24.32 $24.21 $24.22 $20.59 4,778
2017-12-01 $24.38 $24.49 $24.29 $24.29 $20.65 7,677
2017-11-30 $24.26 $24.26 $24.26 $24.26 $20.58 314
2017-11-29 $24.26 $24.26 $24.20 $24.20 $20.53 883
2017-11-28 $24.32 $24.32 $24.32 $24.32 $20.63 184
2017-11-27 $24.32 $24.32 $24.32 $24.32 $20.63 100
2017-11-24 $24.34 $24.34 $24.32 $24.32 $20.63 544
2017-11-22 $24.31 $24.34 $24.28 $24.28 $20.59 747
2017-11-21 $24.33 $24.33 $24.24 $24.24 $20.56 1,139
2017-11-20 $24.23 $24.28 $24.23 $24.28 $20.59 2,559
2017-11-17 $24.19 $24.24 $24.19 $24.24 $20.56 672
2017-11-16 $24.17 $24.19 $24.13 $24.14 $20.47 2,563
2017-11-15 $24.19 $24.19 $24.14 $24.14 $20.47 2,240
2017-11-14 $24.23 $24.23 $24.23 $24.23 $20.55 2,063
2017-11-13 $24.24 $24.24 $24.18 $24.18 $20.51 748
2017-11-10 $24.15 $24.15 $24.15 $24.15 $20.48 225
2017-11-09 $24.15 $24.15 $24.15 $24.15 $20.48 200
2017-11-08 $24.29 $24.29 $24.26 $24.26 $20.58 1,293
2017-11-07 $24.65 $24.65 $24.26 $24.26 $20.58 6,669
2017-11-06 $24.34 $24.44 $24.34 $24.44 $20.73 4,609
2017-11-03 $24.37 $24.42 $24.37 $24.42 $20.71 606
2017-11-02 $24.40 $24.40 $24.29 $24.29 $20.60 5,526
2017-11-01 $24.39 $24.43 $24.39 $24.43 $20.72 3,524
2017-10-31 $24.43 $24.43 $24.43 $24.43 $20.67 573
2017-10-30 $24.48 $24.52 $24.42 $24.42 $20.66 4,988
2017-10-27 $24.48 $24.48 $24.48 $24.48 $20.71 364
2017-10-26 $24.39 $24.45 $24.39 $24.39 $20.64 1,351
2017-10-25 $24.33 $24.33 $24.33 $24.33 $20.58 360
2017-10-24 $24.43 $24.43 $24.32 $24.32 $20.58 907
2017-10-23 $24.50 $24.50 $24.50 $24.50 $20.73 644
2017-10-20 $24.23 $24.31 $24.23 $24.31 $20.57 4,887
2017-10-19 $24.48 $24.48 $24.42 $24.44 $20.68 850
2017-10-18 $24.37 $24.40 $24.34 $24.35 $20.60 1,391
2017-10-17 $24.40 $24.40 $24.40 $24.40 $20.64 220
2017-10-16 $24.39 $24.41 $24.39 $24.41 $20.65 889
2017-10-13 $24.47 $24.51 $24.40 $24.45 $20.68 1,030
2017-10-12 $24.47 $24.50 $24.39 $24.39 $20.64 2,855
2017-10-11 $24.46 $24.47 $24.46 $24.47 $20.70 416
2017-10-10 $24.43 $24.51 $24.43 $24.45 $20.69 3,174
2017-10-09 $24.47 $24.47 $24.47 $24.47 $20.70 479
2017-10-06 $24.43 $24.43 $24.34 $24.34 $20.59 860
2017-10-05 $24.37 $24.37 $24.32 $24.32 $20.58 791
2017-10-04 $24.41 $24.41 $24.33 $24.33 $20.58 413
2017-10-03 $24.40 $24.40 $24.29 $24.36 $20.61 2,263
2017-10-02 $24.45 $24.45 $24.42 $24.43 $20.67 1,085
2017-09-29 $24.42 $24.42 $24.42 $24.42 $20.62 250
2017-09-28 $24.27 $24.76 $24.17 $24.24 $20.47 91,400
2017-09-27 $24.07 $24.12 $24.06 $24.11 $20.36 4,931
2017-09-26 $24.27 $24.27 $24.27 $24.27 $20.50 200
2017-09-25 $24.27 $24.27 $24.27 $24.27 $20.50 100
2017-09-22 $24.19 $24.27 $24.19 $24.27 $20.50 2,309
2017-09-21 $24.22 $24.25 $24.19 $24.19 $20.43 3,120
2017-09-20 $24.22 $24.28 $24.14 $24.14 $20.39 3,130
2017-09-19 $24.12 $24.12 $24.05 $24.06 $20.32 948
2017-09-18 $24.07 $24.07 $24.07 $24.07 $20.33 100
2017-09-15 $24.07 $24.07 $24.07 $24.07 $20.33 200
2017-09-14 $24.50 $24.50 $24.04 $24.06 $20.32 2,000
2017-09-13 $23.90 $23.90 $23.90 $23.90 $20.18 227
2017-09-12 $23.87 $23.90 $23.86 $23.90 $20.18 3,849
2017-09-11 $23.82 $23.83 $23.82 $23.82 $20.12 4,401
2017-09-08 $23.94 $23.94 $23.94 $23.94 $20.21 106
2017-09-07 $23.93 $23.94 $23.93 $23.94 $20.21 724
2017-09-06 $23.83 $23.91 $23.82 $23.82 $20.12 471
2017-09-05 $24.03 $24.14 $24.03 $24.14 $20.39 4,841
2017-09-01 $23.81 $23.91 $23.81 $23.91 $20.19 900
2017-08-31 $24.01 $24.01 $24.01 $24.01 $20.23 100
2017-08-30 $24.01 $24.01 $24.01 $24.01 $20.23 300
2017-08-29 $24.13 $24.13 $24.08 $24.08 $20.28 1,921
2017-08-28 $24.06 $24.09 $23.99 $24.09 $20.29 1,100
2017-08-25 $23.96 $24.02 $23.88 $23.99 $20.20 1,287
2017-08-24 $24.01 $24.01 $23.91 $23.91 $20.14 503
2017-08-23 $24.12 $24.12 $24.12 $24.12 $20.32 199
2017-08-22 $23.88 $23.94 $23.88 $23.94 $20.16 555
2017-08-21 $24.02 $24.02 $24.02 $24.02 $20.23 422
2017-08-18 $24.01 $24.01 $23.95 $23.95 $20.17 453
2017-08-17 $24.06 $24.06 $24.06 $24.06 $20.27 1,118
2017-08-16 $24.08 $24.11 $23.99 $24.03 $20.24 2,558
2017-08-15 $23.96 $23.96 $23.94 $23.94 $20.17 781
2017-08-14 $23.87 $23.94 $23.87 $23.93 $20.16 2,592
2017-08-11 $23.97 $23.97 $23.97 $23.97 $20.19 632
2017-08-10 $24.04 $24.04 $23.99 $23.99 $20.21 269
2017-08-09 $24.22 $24.22 $24.07 $24.07 $20.27 5,322
2017-08-08 $24.22 $24.22 $24.06 $24.07 $20.28 3,664
2017-08-07 $24.15 $24.19 $24.14 $24.19 $20.38 1,701
2017-08-04 $24.05 $24.05 $24.05 $24.05 $20.26 769
2017-08-03 $24.31 $24.31 $24.30 $24.30 $20.47 3,302
2017-08-02 $24.35 $24.35 $24.30 $24.30 $20.47 791
2017-08-01 $24.34 $24.34 $24.34 $24.34 $20.51 1,212
2017-07-31 $24.72 $24.72 $24.30 $24.30 $20.42 600
2017-07-28 $24.37 $24.45 $24.36 $24.45 $20.55 1,161
2017-07-27 $24.41 $24.41 $24.41 $24.41 $20.51 138
2017-07-26 $24.39 $24.43 $24.33 $24.41 $20.51 646
2017-07-25 $24.18 $24.27 $24.18 $24.25 $20.38 5,833
2017-07-24 $24.23 $24.25 $24.23 $24.24 $20.37 2,271
2017-07-21 $24.42 $24.42 $24.42 $24.42 $20.52 588
2017-07-20 $24.41 $24.41 $24.41 $24.41 $20.51 152
2017-07-19 $24.38 $24.38 $24.37 $24.37 $20.48 614
2017-07-18 $24.43 $24.43 $24.34 $24.41 $20.51 1,043
2017-07-17 $24.37 $24.37 $24.37 $24.37 $20.48 193
2017-07-14 $24.39 $24.39 $24.32 $24.37 $20.48 622
2017-07-13 $24.28 $24.28 $24.28 $24.28 $20.40 157
2017-07-12 $24.38 $24.38 $24.38 $24.38 $20.49 119
2017-07-11 $24.35 $24.39 $24.35 $24.38 $20.49 1,345
2017-07-10 $24.13 $24.29 $24.13 $24.26 $20.38 2,481
2017-07-07 $24.22 $24.29 $24.22 $24.29 $20.41 1,079
2017-07-06 $24.16 $24.20 $24.16 $24.20 $20.33 1,204
2017-07-05 $24.29 $24.29 $24.29 $24.29 $20.41 29
2017-07-03 $24.30 $24.30 $24.28 $24.29 $20.41 1,091
2017-06-30 $24.28 $24.39 $24.28 $24.39 $20.44 796
2017-06-29 $24.18 $24.35 $24.16 $24.35 $20.41 7,471
2017-06-28 $24.22 $24.22 $24.07 $24.20 $20.28 1,439
2017-06-27 $24.11 $24.11 $24.00 $24.11 $20.21 3,219
2017-06-26 $24.23 $24.36 $24.20 $24.22 $20.30 3,956
2017-06-23 $24.16 $24.18 $24.16 $24.18 $20.27 817
2017-06-22 $24.19 $24.19 $24.14 $24.14 $20.23 723
2017-06-21 $24.14 $24.16 $24.13 $24.15 $20.24 1,124
2017-06-20 $24.23 $24.26 $24.21 $24.25 $20.32 3,334
2017-06-19 $24.12 $24.14 $24.10 $24.12 $20.22 5,205
2017-06-16 $24.17 $24.19 $24.17 $24.19 $20.27 648
2017-06-15 $24.23 $24.23 $24.06 $24.11 $20.21 4,969
2017-06-14 $24.28 $24.28 $24.20 $24.20 $20.28 358
2017-06-13 $24.12 $24.12 $24.01 $24.01 $20.12 1,052
2017-06-12 $24.11 $24.14 $24.07 $24.11 $20.21 1,004
2017-06-09 $24.07 $24.07 $24.07 $24.07 $20.17 227
2017-06-08 $24.11 $24.11 $24.09 $24.09 $20.19 407
2017-06-07 $24.08 $24.08 $24.04 $24.04 $20.15 1,365
2017-06-06 $24.16 $24.16 $24.16 $24.16 $20.25 195
2017-06-05 $24.03 $24.23 $24.03 $24.23 $20.31 738
2017-06-02 $23.96 $24.38 $23.96 $24.29 $20.36 4,513
2017-06-01 $24.31 $24.31 $24.01 $24.01 $20.12 1,713
2017-05-31 $24.34 $24.34 $24.29 $24.29 $20.30 540
2017-05-30 $24.26 $24.44 $24.26 $24.44 $20.43 4,110
2017-05-26 $24.36 $24.36 $24.29 $24.29 $20.30 775
2017-05-25 $24.36 $24.37 $24.32 $24.37 $20.37 1,346
2017-05-24 $24.35 $24.39 $24.29 $24.35 $20.36 12,719
2017-05-23 $24.31 $24.34 $24.31 $24.32 $20.33 3,751
2017-05-22 $24.34 $24.35 $24.32 $24.35 $20.35 1,395
2017-05-19 $24.33 $24.33 $24.32 $24.32 $20.33 5,992
2017-05-18 $24.35 $24.38 $24.29 $24.38 $20.38 3,858
2017-05-17 $24.58 $24.58 $24.38 $24.40 $20.40 21,803
2017-05-16 $24.40 $24.46 $24.29 $24.46 $20.44 10,026
2017-05-15 $24.39 $24.39 $24.24 $24.31 $20.32 3,719
2017-05-12 $24.43 $24.43 $24.27 $24.36 $20.36 8,539
2017-05-11 $24.31 $24.43 $24.28 $24.43 $20.42 10,447
2017-05-10 $24.20 $24.32 $24.20 $24.32 $20.33 5,494
2017-05-09 $24.06 $24.36 $24.03 $24.19 $20.22 28,230
2017-05-08 $24.05 $24.16 $24.00 $24.05 $20.10 8,447
2017-05-05 $24.01 $24.01 $24.00 $24.00 $20.06 453
2017-05-04 $23.95 $23.95 $23.95 $23.95 $20.02 192
2017-05-03 $24.00 $24.00 $24.00 $24.00 $20.06 461
2017-05-02 $24.04 $24.04 $23.95 $23.95 $20.02 949
2017-05-01 $24.23 $24.25 $24.07 $24.17 $20.20 1,232
2017-04-28 $24.23 $24.23 $24.08 $24.08 $20.07 2,604
2017-04-27 $24.25 $24.25 $24.25 $24.25 $20.21 419
2017-04-26 $24.19 $24.25 $24.04 $24.21 $20.18 788
2017-04-25 $23.93 $23.96 $23.93 $23.96 $19.97 640
2017-04-24 $24.12 $24.12 $24.00 $24.00 $20.00 900
2017-04-21 $24.23 $24.23 $24.11 $24.17 $20.14 1,137
2017-04-20 $24.14 $24.14 $24.07 $24.07 $20.06 904
2017-04-19 $24.11 $24.11 $24.11 $24.11 $20.09 548
2017-04-18 $24.26 $24.26 $24.13 $24.23 $20.20 2,448
2017-04-17 $24.23 $24.24 $24.08 $24.08 $20.07 1,318
2017-04-13 $24.22 $24.22 $24.22 $24.22 $20.19 290
2017-04-12 $24.21 $24.23 $24.21 $24.23 $20.19 705
2017-04-11 $24.31 $24.32 $24.31 $24.31 $20.26 551
2017-04-10 $24.21 $24.24 $24.08 $24.12 $20.10 963
2017-04-07 $24.18 $24.18 $24.18 $24.18 $20.15 409
2017-04-06 $24.04 $24.15 $24.04 $24.15 $20.13 532
2017-04-05 $24.13 $24.13 $24.13 $24.13 $20.11 516
2017-04-04 $24.22 $24.22 $24.22 $24.22 $20.19 484
2017-04-03 $24.23 $24.28 $24.23 $24.28 $20.24 1,850
2017-03-31 $24.19 $24.19 $24.12 $24.13 $20.05 2,764
2017-03-30 $24.19 $24.19 $24.15 $24.15 $20.07 1,119
2017-03-29 $24.22 $24.24 $24.22 $24.22 $20.12 716
2017-03-28 $24.12 $24.12 $24.12 $24.12 $20.04 129
2017-03-27 $24.12 $24.12 $24.12 $24.12 $20.04 445
2017-03-24 $24.19 $24.19 $24.10 $24.10 $20.03 940
2017-03-23 $24.32 $24.32 $24.02 $24.32 $20.21 10,724
2017-03-22 $24.16 $24.30 $24.16 $24.26 $20.16 7,243
2017-03-21 $24.14 $24.16 $24.14 $24.16 $20.08 2,006
2017-03-20 $24.15 $24.15 $24.15 $24.15 $20.07 256
2017-03-17 $24.02 $24.02 $24.02 $24.02 $19.96 279
2017-03-16 $24.02 $24.02 $24.02 $24.02 $19.96 369
2017-03-15 $24.13 $24.24 $24.13 $24.21 $20.12 2,539
2017-03-14 $24.17 $24.17 $24.10 $24.17 $20.09 3,727
2017-03-13 $24.72 $24.72 $24.07 $24.07 $20.00 6,609
2017-03-10 $24.12 $24.16 $24.05 $24.16 $20.08 1,546
2017-03-09 $24.08 $24.08 $24.08 $24.08 $20.01 219
2017-03-08 $24.07 $24.09 $24.05 $24.09 $20.02 934
2017-03-07 $24.18 $24.18 $24.18 $24.18 $20.09 1,689
2017-03-06 $24.19 $24.19 $24.19 $24.19 $20.10 919
2017-03-03 $24.17 $24.17 $24.17 $24.17 $20.09 315
2017-03-02 $24.02 $24.02 $24.02 $24.02 $19.96 161
2017-03-01 $24.02 $24.02 $24.02 $24.02 $19.96 267
2017-02-28 $24.05 $24.05 $24.05 $24.05 $19.93 87
2017-02-27 $24.14 $24.14 $24.05 $24.05 $19.93 770
2017-02-24 $24.13 $24.13 $24.13 $24.13 $19.99 129
2017-02-23 $24.21 $24.21 $24.12 $24.13 $19.99 810
2017-02-22 $24.17 $24.17 $24.17 $24.17 $20.03 655
2017-02-21 $24.20 $24.20 $24.07 $24.18 $20.03 1,427
2017-02-17 $24.14 $24.14 $24.14 $24.14 $20.00 390
2017-02-16 $24.29 $24.29 $24.19 $24.19 $20.04 498
2017-02-15 $24.09 $24.21 $23.98 $24.11 $19.98 2,047
2017-02-14 $24.03 $24.03 $23.95 $23.95 $19.84 428
2017-02-13 $23.96 $23.96 $23.96 $23.96 $19.85 205
2017-02-10 $24.03 $24.03 $23.96 $23.96 $19.85 942
2017-02-09 $23.86 $23.86 $23.86 $23.86 $19.77 753
2017-02-08 $24.17 $24.19 $24.07 $24.18 $20.03 1,634
2017-02-07 $24.11 $24.13 $24.02 $24.05 $19.93 1,304
2017-02-06 $24.15 $24.15 $24.15 $24.15 $20.01 313
2017-02-03 $23.95 $23.95 $23.95 $23.95 $19.84 293
2017-02-02 $24.08 $24.08 $24.08 $24.08 $19.95 383
2017-02-01 $24.10 $24.10 $23.99 $24.02 $19.90 1,828
2017-01-31 $24.28 $24.28 $24.10 $24.17 $19.97 2,241
2017-01-30 $24.26 $24.26 $24.12 $24.12 $19.93 1,573
2017-01-27 $24.28 $24.28 $24.28 $24.28 $20.06 869
2017-01-26 $24.10 $24.26 $24.01 $24.26 $20.04 1,636
2017-01-25 $24.14 $24.14 $24.00 $24.00 $19.83 808
2017-01-24 $23.98 $23.99 $23.97 $23.99 $19.82 630
2017-01-23 $24.20 $24.26 $24.19 $24.21 $20.00 1,234
2017-01-20 $24.15 $24.15 $24.15 $24.15 $19.95 212
2017-01-19 $24.06 $24.06 $23.94 $23.94 $19.78 965
2017-01-18 $24.32 $24.44 $24.12 $24.12 $19.92 1,461
2017-01-17 $24.30 $24.30 $24.19 $24.19 $19.98 681
2017-01-13 $24.03 $24.03 $24.03 $24.03 $19.85 315
2017-01-12 $24.28 $24.29 $24.28 $24.29 $20.07 333
2017-01-11 $24.17 $24.17 $24.17 $24.17 $19.97 275
2017-01-10 $24.15 $24.15 $24.10 $24.10 $19.91 629
2017-01-09 $24.19 $24.19 $24.19 $24.19 $19.98 785
2017-01-06 $24.29 $24.29 $24.29 $24.29 $20.07 193
2017-01-05 $24.29 $24.29 $24.29 $24.29 $20.07 339
2017-01-04 $24.18 $24.21 $24.08 $24.21 $20.00 712
2017-01-03 $24.19 $24.20 $24.08 $24.20 $19.99 1,056
2016-12-30 $24.20 $24.20 $24.20 $24.20 $19.99 76
2016-12-29 $24.20 $24.20 $24.20 $24.20 $19.99 177
2016-12-28 $24.21 $24.26 $24.12 $24.24 $20.03 1,022
2016-12-27 $24.03 $24.10 $24.03 $24.10 $19.91 417
2016-12-23 $24.28 $24.38 $24.23 $24.28 $20.00 3,385
2016-12-22 $24.11 $24.22 $24.10 $24.22 $19.95 1,109
2016-12-21 $24.30 $24.43 $24.30 $24.43 $20.12 1,511
2016-12-20 $24.33 $24.33 $24.22 $24.23 $19.96 1,053
2016-12-19 $24.26 $24.26 $24.26 $24.26 $19.98 256
2016-12-16 $24.24 $24.24 $24.06 $24.06 $19.82 488
2016-12-15 $24.18 $24.18 $24.05 $24.05 $19.81 527
2016-12-14 $24.33 $24.33 $24.13 $24.21 $19.94 1,250
2016-12-13 $24.23 $24.23 $24.22 $24.22 $19.95 728
2016-12-12 $24.20 $24.25 $24.15 $24.15 $19.89 963
2016-12-09 $24.22 $24.22 $23.95 $24.14 $19.88 12,488
2016-12-08 $24.24 $24.24 $24.04 $24.04 $19.80 1,537
2016-12-07 $24.23 $24.27 $24.23 $24.27 $19.99 315
2016-12-06 $24.03 $24.20 $24.03 $24.18 $19.91 1,654
2016-12-05 $24.26 $24.26 $24.26 $24.26 $19.98 131
2016-12-02 $24.07 $24.26 $24.07 $24.26 $19.98 332
2016-12-01 $23.85 $23.89 $23.79 $23.79 $19.59 4,264
2016-11-30 $23.95 $24.04 $23.95 $24.04 $19.74 655
2016-11-29 $24.12 $24.12 $23.98 $23.98 $19.69 2,524
2016-11-28 $24.16 $24.20 $24.16 $24.20 $19.87 552
2016-11-25 $24.29 $24.29 $24.12 $24.25 $19.91 1,282
2016-11-23 $24.10 $24.22 $23.81 $23.81 $19.55 898
2016-11-22 $24.10 $24.11 $24.05 $24.11 $19.80 1,716
2016-11-21 $24.09 $24.09 $24.09 $24.09 $19.78 28
2016-11-18 $23.96 $24.09 $23.85 $24.09 $19.78 4,362
2016-11-17 $24.00 $24.00 $23.95 $23.95 $19.67 765
2016-11-16 $24.23 $24.23 $24.09 $24.09 $19.78 3,198
2016-11-15 $24.19 $24.19 $24.03 $24.03 $19.73 1,044
2016-11-14 $24.13 $24.13 $24.13 $24.13 $19.81 726
2016-11-11 $23.96 $24.09 $23.87 $24.09 $19.78 3,818
2016-11-10 $24.07 $24.07 $23.98 $23.98 $19.69 1,141
2016-11-09 $23.63 $23.63 $23.42 $23.42 $19.23 2,977
2016-11-08 $23.80 $24.08 $23.70 $23.75 $19.50 3,246
2016-11-07 $23.69 $23.69 $23.67 $23.67 $19.44 1,710
2016-11-04 $23.80 $23.81 $23.76 $23.76 $19.51 1,397
2016-11-03 $23.75 $23.75 $23.67 $23.67 $19.44 857
2016-11-02 $23.87 $23.87 $23.87 $23.87 $19.60 50
2016-11-01 $23.87 $23.87 $23.87 $23.87 $19.60 222
2016-10-31 $22.68 $23.96 $22.68 $23.96 $19.62 1,066
2016-10-28 $24.00 $24.21 $23.98 $24.02 $19.67 2,433
2016-10-27 $23.99 $23.99 $23.99 $23.99 $19.65 535
2016-10-26 $24.03 $24.03 $23.93 $23.94 $19.61 1,129
2016-10-25 $24.04 $24.04 $24.03 $24.03 $19.68 4,430
2016-10-24 $24.05 $24.05 $23.79 $23.79 $19.48 2,651
2016-10-21 $24.07 $24.07 $24.07 $24.07 $19.71 629
2016-10-20 $24.05 $24.05 $24.03 $24.03 $19.68 660
2016-10-19 $24.00 $24.00 $24.00 $24.00 $19.65 147
2016-10-18 $24.05 $24.05 $24.00 $24.00 $19.65 431
2016-10-17 $24.04 $24.04 $23.99 $23.99 $19.65 477
2016-10-14 $24.03 $24.03 $23.97 $23.97 $19.63 523
2016-10-13 $24.04 $24.04 $24.04 $24.04 $19.69 203
2016-10-12 $23.97 $24.01 $23.97 $24.00 $19.65 705
2016-10-11 $23.94 $23.94 $23.94 $23.94 $19.60 424
2016-10-10 $24.13 $24.13 $24.08 $24.08 $19.72 1,848
2016-10-07 $24.07 $24.07 $24.00 $24.00 $19.65 1,545
2016-10-06 $23.82 $24.09 $23.82 $24.09 $19.73 956
2016-10-05 $23.81 $23.81 $23.81 $23.81 $19.50 345
2016-10-04 $23.76 $23.83 $23.76 $23.76 $19.46 1,769
2016-10-03 $23.88 $23.88 $23.88 $23.88 $19.56 338
2016-09-30 $23.81 $23.81 $23.68 $23.68 $19.34 2,168
2016-09-29 $23.92 $23.92 $23.92 $23.92 $19.54 461
2016-09-28 $23.93 $23.93 $23.87 $23.87 $19.49 356
2016-09-27 $24.07 $24.07 $23.87 $23.87 $19.49 1,028
2016-09-26 $24.07 $24.07 $23.87 $23.96 $19.57 1,859
2016-09-23 $23.88 $23.88 $23.88 $23.88 $19.50 18
2016-09-22 $23.88 $23.88 $23.88 $23.88 $19.50 221
2016-09-21 $23.81 $23.81 $23.81 $23.81 $19.45 24
2016-09-20 $23.81 $23.81 $23.81 $23.81 $19.45 707
2016-09-19 $23.79 $23.79 $23.79 $23.79 $19.43 269
2016-09-16 $23.93 $23.93 $23.93 $23.93 $19.54 70
2016-09-15 $23.93 $23.93 $23.93 $23.93 $19.54 87
2016-09-14 $23.93 $23.93 $23.93 $23.93 $19.54 92
2016-09-13 $23.93 $23.93 $23.93 $23.93 $19.54 124
2016-09-12 $23.93 $23.93 $23.93 $23.93 $19.54 202
2016-09-09 $23.84 $23.84 $23.84 $23.84 $19.47 214
2016-09-08 $23.88 $23.93 $23.70 $23.83 $19.46 1,235
2016-09-07 $23.93 $23.93 $23.93 $23.93 $19.54 121
2016-09-06 $24.00 $24.00 $23.93 $23.93 $19.54 279
2016-09-02 $23.90 $23.90 $23.90 $23.90 $19.52 39
2016-09-01 $23.94 $23.97 $23.90 $23.90 $19.52 451
2016-08-31 $24.03 $24.03 $23.77 $23.77 $19.36 3,382
2016-08-30 $23.97 $23.97 $23.97 $23.97 $19.52 231
2016-08-29 $23.97 $23.97 $23.97 $23.97 $19.52 299
2016-08-26 $24.02 $24.02 $24.02 $24.02 $19.56 400
2016-08-25 $23.92 $23.92 $23.92 $23.92 $19.48 11
2016-08-24 $23.92 $23.92 $23.92 $23.92 $19.48 345
2016-08-23 $23.98 $23.99 $23.93 $23.99 $19.54 1,246
2016-08-22 $23.91 $23.91 $23.91 $23.91 $19.47 1,111
2016-08-19 $23.93 $23.93 $23.93 $23.93 $19.49 365
2016-08-18 $23.84 $23.84 $23.84 $23.84 $19.42 344
2016-08-17 $23.96 $23.96 $23.84 $23.84 $19.42 694
2016-08-16 $23.88 $23.88 $23.88 $23.88 $19.45 788
2016-08-15 $23.84 $23.84 $23.83 $23.83 $19.41 1,335
2016-08-12 $23.79 $23.79 $23.75 $23.77 $19.36 776
2016-08-11 $23.72 $23.72 $23.72 $23.72 $19.32 291
2016-08-10 $23.69 $23.75 $23.68 $23.68 $19.29 454
2016-08-09 $23.73 $23.73 $23.73 $23.73 $19.33 175
2016-08-08 $23.73 $23.73 $23.73 $23.73 $19.33 298
2016-08-05 $23.59 $23.59 $23.59 $23.59 $19.21 81
2016-08-04 $23.58 $23.59 $23.56 $23.59 $19.21 1,012
2016-08-03 $23.59 $23.59 $23.59 $23.59 $19.21 258
2016-08-02 $23.60 $23.60 $23.60 $23.60 $19.22 867
2016-08-01 $23.65 $23.65 $23.65 $23.65 $19.26 371
2016-07-29 $23.74 $23.74 $23.72 $23.73 $19.28 2,994
2016-07-28 $23.78 $23.78 $23.78 $23.78 $19.32 543
2016-07-27 $23.80 $23.80 $23.80 $23.80 $19.33 191
2016-07-26 $23.85 $23.85 $23.85 $23.85 $19.37 235
2016-07-25 $23.93 $23.93 $23.93 $23.93 $19.44 297
2016-07-22 $23.91 $23.91 $23.89 $23.89 $19.41 1,836
2016-07-21 $23.89 $23.91 $23.89 $23.90 $19.41 1,193
2016-07-20 $23.89 $23.89 $23.89 $23.89 $19.41 368
2016-07-19 $23.77 $23.77 $23.76 $23.76 $19.30 630
2016-07-18 $23.98 $23.98 $23.75 $23.75 $19.29 1,162
2016-07-15 $23.73 $23.73 $23.73 $23.73 $19.28 126
2016-07-14 $23.59 $23.62 $23.59 $23.62 $19.19 408
2016-07-13 $23.80 $23.80 $23.64 $23.64 $19.20 1,759
2016-07-12 $23.64 $23.64 $23.64 $23.64 $19.20 410
2016-07-11 $23.80 $23.80 $23.80 $23.80 $19.33 251
2016-07-08 $23.51 $23.51 $23.51 $23.51 $19.10 251
2016-07-07 $23.65 $23.65 $23.65 $23.65 $19.21 163
2016-07-06 $23.63 $23.65 $23.50 $23.65 $19.21 1,957
2016-07-05 $23.36 $23.36 $23.36 $23.36 $18.97 200
2016-07-01 $23.37 $23.37 $23.36 $23.36 $18.97 1,095
2016-06-30 $23.46 $23.46 $23.46 $23.46 $19.00 264
2016-06-29 $23.47 $23.47 $23.47 $23.47 $19.01 145
2016-06-28 $23.45 $23.48 $23.45 $23.47 $19.01 1,989
2016-06-27 $23.66 $23.66 $23.66 $23.66 $19.16 271
2016-06-24 $23.62 $23.62 $23.55 $23.56 $19.08 1,133
2016-06-23 $23.74 $23.74 $23.64 $23.64 $19.15 709
2016-06-22 $23.60 $23.60 $23.60 $23.60 $19.12 223
2016-06-21 $23.53 $23.53 $23.53 $23.53 $19.06 67
2016-06-20 $23.48 $23.53 $23.48 $23.53 $19.06 4,478
2016-06-17 $23.41 $23.41 $23.41 $23.41 $18.96 122
2016-06-16 $23.51 $23.52 $23.41 $23.41 $18.96 2,241
2016-06-15 $23.65 $23.65 $23.65 $23.65 $19.16 213
2016-06-14 $23.45 $23.56 $23.45 $23.54 $19.07 1,155
2016-06-13 $23.60 $23.60 $23.60 $23.60 $19.12 55
2016-06-10 $23.72 $23.72 $23.60 $23.60 $19.12 405
2016-06-09 $23.80 $23.82 $23.74 $23.82 $19.29 483
2016-06-08 $23.75 $23.77 $23.66 $23.66 $19.16 569
2016-06-07 $23.74 $23.74 $23.63 $23.73 $19.22 2,308
2016-06-06 $23.55 $23.55 $23.55 $23.55 $19.08 203
2016-06-03 $23.55 $23.55 $23.55 $23.55 $19.08 89
2016-06-02 $23.55 $23.55 $23.55 $23.55 $19.08 340
2016-06-01 $23.56 $23.56 $23.55 $23.55 $19.08 1,927
2016-05-31 $23.75 $23.75 $23.75 $23.75 $19.18 294
2016-05-27 $23.75 $23.75 $23.75 $23.75 $19.18 150
2016-05-26 $23.81 $23.81 $23.81 $23.81 $19.23 150
2016-05-25 $23.69 $23.69 $23.69 $23.69 $19.14 223
2016-05-24 $23.66 $23.67 $23.66 $23.66 $19.11 402
2016-05-23 $23.79 $23.79 $23.68 $23.68 $19.13 515
2016-05-20 $23.69 $23.69 $23.69 $23.69 $19.14 622
2016-05-19 $23.81 $23.97 $23.71 $23.71 $19.15 4,300
2016-05-18 $23.68 $23.68 $23.68 $23.68 $19.13 275
2016-05-17 $23.81 $23.81 $23.70 $23.70 $19.14 833
2016-05-16 $23.80 $23.80 $23.69 $23.69 $19.14 1,344
2016-05-13 $23.83 $23.83 $23.63 $23.63 $19.09 4,239
2016-05-12 $23.71 $23.71 $23.71 $23.71 $19.15 846
2016-05-11 $23.72 $23.83 $23.72 $23.83 $19.25 744
2016-05-10 $23.82 $23.82 $23.82 $23.82 $19.24 209
2016-05-09 $23.87 $23.87 $23.87 $23.87 $19.28 327
2016-05-06 $23.90 $23.90 $23.90 $23.90 $19.30 221
2016-05-05 $24.05 $24.05 $24.05 $24.05 $19.43 170
2016-05-04 $24.05 $24.05 $24.05 $24.05 $19.43 61
2016-05-03 $24.05 $24.05 $24.05 $24.05 $19.43 551
2016-05-02 $23.85 $23.85 $23.84 $23.84 $19.26 637
2016-04-29 $24.20 $24.20 $24.20 $24.20 $19.49 113
2016-04-28 $24.09 $24.20 $24.09 $24.20 $19.49 2,720
2016-04-27 $24.12 $24.13 $23.99 $23.99 $19.32 3,394
2016-04-26 $24.08 $24.08 $24.08 $24.08 $19.40 1,494
2016-04-25 $24.08 $24.08 $24.00 $24.08 $19.40 687
2016-04-22 $24.04 $24.17 $23.93 $24.17 $19.47 3,590
2016-04-21 $23.99 $24.92 $23.93 $24.03 $19.36 37,172
2016-04-20 $23.89 $23.89 $23.77 $23.77 $19.15 574
2016-04-19 $23.76 $23.76 $23.76 $23.76 $19.14 397
2016-04-18 $23.79 $23.79 $23.79 $23.79 $19.16 266
2016-04-15 $23.78 $23.78 $23.71 $23.78 $19.15 1,472
2016-04-14 $23.72 $23.72 $23.72 $23.72 $19.11 496
2016-04-13 $23.41 $23.70 $23.41 $23.70 $19.09 951
2016-04-12 $23.66 $23.66 $23.66 $23.66 $19.06 250
2016-04-11 $23.66 $23.66 $23.66 $23.66 $19.06 381
2016-04-08 $23.71 $24.52 $23.71 $24.52 $19.75 1,691
2016-04-07 $23.54 $23.54 $23.54 $23.54 $18.96 201
2016-04-06 $23.54 $23.54 $23.54 $23.54 $18.96 143
2016-04-05 $23.54 $23.54 $23.54 $23.54 $18.96 95
2016-04-04 $23.90 $23.90 $23.54 $23.54 $18.96 417
2016-04-01 $23.81 $23.81 $23.81 $23.81 $19.18 801
2016-03-31 $23.95 $23.95 $23.95 $23.95 $19.24 607
2016-03-30 $23.72 $23.92 $23.72 $23.92 $19.21 566
2016-03-29 $23.89 $23.93 $23.89 $23.93 $19.22 285
2016-03-28 $23.57 $23.58 $23.57 $23.58 $18.94 481
2016-03-24 $23.95 $23.95 $23.95 $23.95 $19.24 101
2016-03-23 $23.76 $23.95 $23.66 $23.95 $19.24 1,297
2016-03-22 $23.90 $23.91 $23.69 $23.89 $19.19 1,881
2016-03-21 $23.69 $23.85 $23.66 $23.84 $19.15 1,418
2016-03-18 $23.58 $23.67 $23.58 $23.65 $19.00 861
2016-03-17 $23.57 $23.57 $23.57 $23.57 $18.93 187
2016-03-16 $23.50 $23.58 $23.50 $23.58 $18.94 3,460
2016-03-15 $23.43 $23.50 $23.43 $23.50 $18.88 1,039
2016-03-14 $23.40 $23.42 $23.40 $23.42 $18.81 3,185
2016-03-11 $23.29 $23.38 $23.29 $23.30 $18.72 3,195
2016-03-10 $23.22 $23.29 $23.22 $23.22 $18.65 1,758
2016-03-09 $23.34 $23.34 $23.12 $23.12 $18.57 2,622
2016-03-08 $23.20 $23.20 $23.14 $23.14 $18.59 547
2016-03-07 $23.05 $23.05 $23.05 $23.05 $18.52 189
2016-03-04 $22.99 $23.03 $22.99 $23.03 $18.50 1,217
2016-03-03 $23.03 $23.07 $23.03 $23.07 $18.53 848
2016-03-02 $22.96 $22.96 $22.92 $22.92 $18.41 1,313
2016-03-01 $22.82 $22.82 $22.76 $22.77 $18.29 747
2016-02-29 $22.87 $22.92 $22.86 $22.86 $18.31 504
2016-02-26 $22.83 $22.84 $22.83 $22.84 $18.29 2,193
2016-02-25 $22.81 $22.83 $22.81 $22.81 $18.27 919
2016-02-24 $22.77 $22.77 $22.74 $22.74 $18.21 1,977
2016-02-23 $22.78 $22.78 $22.78 $22.78 $18.24 426
2016-02-22 $22.73 $22.73 $22.73 $22.73 $18.20 224
2016-02-19 $22.67 $23.17 $22.67 $22.76 $18.23 957
2016-02-18 $22.59 $22.59 $22.59 $22.59 $18.09 263
2016-02-17 $22.43 $22.47 $22.43 $22.47 $18.00 412
2016-02-16 $22.50 $22.50 $22.50 $22.50 $18.02 309
2016-02-12 $22.94 $22.94 $22.94 $22.94 $18.37 299
2016-02-11 $22.49 $22.49 $22.49 $22.49 $18.01 296
2016-02-10 $22.70 $23.04 $22.54 $23.04 $18.45 799
2016-02-09 $22.63 $22.63 $22.63 $22.63 $18.12 40
2016-02-08 $22.93 $22.93 $22.63 $22.63 $18.12 2,060
2016-02-05 $22.69 $23.10 $22.69 $23.10 $18.50 4,317
2016-02-04 $22.79 $22.79 $22.79 $22.79 $18.25 236
2016-02-03 $22.88 $22.88 $22.88 $22.88 $18.32 778
2016-02-02 $22.92 $23.04 $22.92 $23.03 $18.44 2,132
2016-02-01 $22.78 $22.95 $22.78 $22.88 $18.32 6,451
2016-01-29 $22.88 $23.04 $22.87 $22.87 $18.26 1,321
2016-01-28 $23.08 $23.08 $23.08 $23.08 $18.43 429
2016-01-27 $23.07 $23.12 $23.00 $23.00 $18.37 560
2016-01-26 $22.92 $23.15 $22.92 $23.15 $18.49 539
2016-01-25 $23.73 $23.73 $23.03 $23.03 $18.39 1,137
2016-01-22 $23.55 $23.67 $23.07 $23.66 $18.89 2,957
2016-01-21 $23.05 $23.05 $23.02 $23.02 $18.38 599
2016-01-20 $23.28 $23.31 $22.99 $22.99 $18.36 964
2016-01-19 $23.24 $23.24 $23.23 $23.23 $18.55 833
2016-01-15 $23.41 $23.41 $23.41 $23.41 $18.69 539
2016-01-14 $23.56 $23.83 $23.56 $23.83 $19.03 1,520
2016-01-13 $23.55 $23.55 $23.46 $23.55 $18.80 1,489
2016-01-12 $23.73 $23.77 $23.73 $23.77 $18.98 784
2016-01-11 $23.90 $23.91 $23.41 $23.41 $18.69 915
2016-01-08 $23.66 $23.66 $23.66 $23.66 $18.89 298
2016-01-07 $23.77 $23.77 $23.67 $23.67 $18.90 625
2016-01-06 $23.83 $23.84 $23.81 $23.81 $19.01 1,241
2016-01-05 $23.81 $23.81 $23.81 $23.81 $19.01 372
2016-01-04 $23.82 $23.82 $23.82 $23.82 $19.02 230
2015-12-31 $23.93 $23.93 $23.93 $23.93 $19.11 565
2015-12-30 $23.83 $23.84 $23.80 $23.81 $19.01 2,403
2015-12-29 $23.80 $23.80 $23.80 $23.80 $19.00 163
2015-12-28 $23.80 $23.80 $23.80 $23.80 $19.00 438
2015-12-24 $23.86 $23.86 $23.76 $23.76 $18.92 1,394
2015-12-23 $23.89 $23.89 $23.89 $23.89 $19.02 275
2015-12-22 $23.85 $24.04 $23.85 $23.86 $19.00 1,909
2015-12-21 $23.84 $23.84 $23.75 $23.75 $18.91 302
2015-12-18 $23.93 $23.93 $23.92 $23.92 $19.05 338
2015-12-17 $23.94 $24.05 $23.76 $23.84 $18.98 4,024
2015-12-16 $24.08 $24.08 $23.78 $23.97 $19.09 987
2015-12-15 $23.98 $23.99 $23.91 $23.91 $19.04 1,115
2015-12-14 $23.87 $23.88 $23.87 $23.88 $19.01 480
2015-12-11 $23.96 $23.99 $23.96 $23.96 $19.08 1,763
2015-12-10 $24.21 $24.21 $24.00 $24.02 $19.12 1,120
2015-12-09 $24.01 $24.01 $23.99 $23.99 $19.10 814
2015-12-08 $24.16 $24.16 $24.16 $24.16 $19.24 326
2015-12-07 $24.03 $24.16 $24.03 $24.16 $19.24 1,637
2015-12-04 $24.15 $24.15 $24.15 $24.15 $19.23 935
2015-12-03 $23.88 $23.88 $23.86 $23.88 $19.01 1,601
2015-12-02 $23.97 $23.97 $23.97 $23.97 $19.09 598
2015-12-01 $24.25 $24.25 $24.12 $24.12 $19.21 559
2015-11-30 $24.26 $24.30 $24.26 $24.30 $19.30 2,860
2015-11-27 $24.22 $24.26 $24.22 $24.26 $19.26 1,804
2015-11-25 $24.26 $24.26 $24.21 $24.25 $19.26 2,747
2015-11-24 $24.18 $24.18 $24.18 $24.18 $19.20 900
2015-11-23 $24.13 $24.24 $24.13 $24.24 $19.25 861
2015-11-20 $24.21 $24.21 $24.21 $24.21 $19.22 321
2015-11-19 $24.27 $24.28 $24.17 $24.27 $19.27 709
2015-11-18 $24.14 $24.23 $24.12 $24.12 $19.15 715
2015-11-17 $24.14 $24.20 $24.14 $24.20 $19.22 1,607
2015-11-16 $24.16 $24.23 $24.12 $24.20 $19.22 2,577
2015-11-13 $24.23 $24.23 $24.15 $24.15 $19.18 289
2015-11-12 $24.25 $24.30 $24.15 $24.18 $19.20 5,326
2015-11-11 $24.19 $24.19 $24.19 $24.19 $19.21 639
2015-11-10 $24.22 $24.24 $24.22 $24.24 $19.25 1,455
2015-11-09 $24.12 $24.17 $24.12 $24.17 $19.19 485
2015-11-06 $23.93 $23.99 $23.93 $23.93 $19.00 8,784
2015-11-05 $24.06 $24.09 $24.06 $24.06 $19.10 1,279
2015-11-04 $23.94 $24.03 $23.94 $24.03 $19.08 512
2015-11-03 $23.99 $24.04 $23.99 $24.00 $19.06 1,193
2015-11-02 $24.07 $24.07 $23.84 $23.84 $18.93 1,109
2015-10-30 $24.15 $24.15 $24.00 $24.00 $19.01 1,898
2015-10-29 $24.04 $24.04 $24.02 $24.02 $19.02 281
2015-10-28 $23.91 $24.06 $23.91 $24.06 $19.05 1,668
2015-10-27 $24.07 $24.15 $23.99 $23.99 $18.99 512
2015-10-26 $23.88 $23.88 $23.88 $23.88 $18.91 172
2015-10-23 $23.97 $24.16 $23.88 $23.88 $18.91 1,051
2015-10-22 $23.91 $23.91 $23.89 $23.89 $18.91 1,032
2015-10-21 $23.87 $23.97 $23.87 $23.97 $18.98 697
2015-10-20 $23.93 $23.93 $23.93 $23.93 $18.95 59
2015-10-19 $23.79 $23.93 $23.79 $23.93 $18.95 2,086
2015-10-16 $23.75 $23.85 $23.75 $23.85 $18.88 831
2015-10-15 $23.74 $23.77 $23.74 $23.77 $18.82 1,682
2015-10-14 $23.77 $23.81 $23.77 $23.81 $18.85 433
2015-10-13 $23.84 $23.85 $23.81 $23.81 $18.85 958
2015-10-12 $23.72 $23.72 $23.72 $23.72 $18.78 138
2015-10-09 $23.80 $23.80 $23.80 $23.80 $18.84 64
2015-10-08 $23.78 $23.80 $23.78 $23.80 $18.84 1,026
2015-10-07 $23.73 $23.73 $23.72 $23.72 $18.78 330
2015-10-06 $23.61 $23.61 $23.61 $23.61 $18.69 232
2015-10-05 $23.55 $23.61 $23.55 $23.61 $18.69 253
2015-10-02 $23.58 $23.58 $23.58 $23.58 $18.67 98
2015-10-01 $23.59 $23.67 $23.58 $23.58 $18.67 1,505
2015-09-30 $23.72 $23.77 $23.70 $23.77 $18.77 1,227
2015-09-29 $23.72 $23.72 $23.72 $23.72 $18.73 314
2015-09-28 $23.85 $23.85 $23.80 $23.80 $18.79 1,255
2015-09-25 $23.87 $23.90 $23.87 $23.89 $18.86 864
2015-09-24 $23.99 $23.99 $23.91 $23.91 $18.88 22,972
2015-09-23 $23.96 $24.01 $23.95 $23.98 $18.93 32,062
2015-09-22 $24.00 $24.00 $24.00 $24.00 $18.95 0
2015-09-21 $24.00 $24.00 $24.00 $24.00 $18.95 416
2015-09-18 $24.03 $24.03 $24.02 $24.02 $18.96 216
2015-09-17 $24.02 $24.02 $24.02 $24.02 $18.96 0
2015-09-16 $24.01 $24.02 $24.01 $24.02 $18.96 200
2015-09-15 $23.95 $23.95 $23.94 $23.94 $18.90 652
2015-09-14 $23.97 $24.00 $23.97 $24.00 $18.95 450
2015-09-11 $24.00 $24.00 $24.00 $24.00 $18.95 416
2015-09-10 $24.00 $24.00 $24.00 $24.00 $18.95 400
2015-09-09 $23.78 $23.78 $23.78 $23.78 $18.77 0
2015-09-08 $23.78 $23.78 $23.78 $23.78 $18.77 0

Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) News Headlines

Recent Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) News
Similar Companies to Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) 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.