Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) Exchange: BATS

Data as of April 19, 2024

$16.75 ($-0.05) -0.27%

Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF - Daily Information
Click for more stock information on Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF.
Daily Information Data
Date April 19, 2024
Open $16.65
Previous Close $16.75
High $16.75
Low $16.64
Adjusted Open $16.65
Previous Adjusted Close $16.75
Adjusted High $16.75
Adjusted Low $16.64

About Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB)

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 government debt issued by emerging market countries, and (b) short positions in U.S. Treasury notes or bonds of, in aggregate, approximate equivalent duration to the emerging markets sovereign debt. Duration is a measure that estimates the sensitivity of a bond’s or note’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 emerging markets sovereign 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 emerging markets sovereign debt, such as credit risk, which may have a greater impact than rising or falling interest rates. The Underlying Index consists of bonds issued by emerging markets sovereign and quasi-sovereign entities that (i) are denominated in U.S. dollars, (ii) have more than two years to maturity if already part of the Underlying Index or two and half years to maturity upon entering the Underlying Index, and (iii) have an outstanding float of at least $1 billion. The eligible countries are Argentina, Brazil, Chile, China, Colombia, Croatia, Ecuador, Egypt, El Salvador, Hungary, Indonesia, Kazakhstan, Liberia, Lithuania, Mexico, Panama, Peru, Philippines, Poland, Qatar, Romania, Russia, South Africa, Sri Lanka, Turkey, the United Arab Emirates, Uruguay and Venezuela; however, this universe of countries may change in accordance with the index provider’s determination of eligible emerging market countries and there is no assurance that a particular country will be represented in the Underlying Index at any given time. The bonds included in the Underlying Index may be rated below investment grade (commonly referred to as “junk bonds,” including those bonds rated lower than “BBB-” by Standard & Poor’s Ratings Services and Fitch, Inc. or “Baa3” by Moody’s Investors Services, Inc.). The Underlying Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a quarterly basis. As of July 31, 2018, the Underlying Index was comprised of 216 bonds issued by 27 different issuers. Relative to a long-only investment in the same emerging markets sovereign 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. Performance of the Underlying Index, and thus the Fund, could be particularly poor in risk-averse, flight-to-quality environments when it is common for emerging markets sovereign bonds to decline in value and for interest rates to fall. 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 emerging markets sovereign 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 emerging markets sovereign 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 U.S. dollar-denominated sovereign bonds issued by emerging market countries. 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.

Historical Stock Data for Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB)

Date Open High Low Close Adj.Close Volume
2024-03-13 $16.65 $16.75 $16.64 $16.75 $16.75 36,932
2024-03-12 $16.78 $16.80 $16.78 $16.80 $16.80 339
2024-03-11 $17.01 $17.01 $16.87 $16.87 $16.87 545
2024-03-08 $17.09 $17.10 $16.93 $16.93 $16.93 357
2024-03-07 $16.86 $16.94 $16.77 $16.87 $16.87 20,551
2024-03-06 $16.94 $16.94 $16.92 $16.92 $16.92 753
2024-03-05 $16.78 $16.91 $16.78 $16.83 $16.83 499
2024-03-04 $16.83 $16.83 $16.83 $16.83 $16.83 10
2024-03-01 $16.88 $16.89 $16.79 $16.83 $16.83 2,949
2024-02-29 $16.82 $16.82 $16.75 $16.82 $16.75 736
2024-02-28 $16.75 $16.76 $16.75 $16.76 $16.69 802
2024-02-27 $16.75 $16.75 $16.67 $16.73 $16.66 1,856
2024-02-26 $16.86 $16.86 $16.69 $16.75 $16.68 2,882
2024-02-23 $16.72 $16.77 $16.72 $16.77 $16.70 160
2024-02-22 $16.72 $16.72 $16.61 $16.68 $16.61 9,831
2024-02-21 $16.59 $16.66 $16.59 $16.60 $16.60 2,706
2024-02-20 $16.60 $16.66 $16.60 $16.60 $16.60 484
2024-02-16 $16.68 $16.68 $16.56 $16.61 $16.61 1,002
2024-02-15 $16.59 $16.74 $16.59 $16.64 $16.64 5,580
2024-02-14 $16.56 $16.56 $16.56 $16.56 $16.56 72
2024-02-13 $16.50 $16.50 $16.50 $16.50 $16.50 348
2024-02-12 $16.63 $16.75 $16.62 $16.68 $16.68 842
2024-02-09 $16.70 $16.70 $16.65 $16.65 $16.65 258
2024-02-08 $16.74 $16.75 $16.67 $16.67 $16.67 371
2024-02-07 $16.73 $16.73 $16.71 $16.72 $16.72 733
2024-02-06 $16.69 $16.69 $16.69 $16.69 $16.69 49
2024-02-05 $16.59 $16.60 $16.59 $16.60 $16.60 1,462
2024-02-02 $16.73 $16.73 $16.73 $16.73 $16.73 9
2024-02-01 $16.77 $16.89 $16.77 $16.85 $16.85 798
2024-01-31 $16.79 $16.79 $16.79 $16.79 $16.72 63
2024-01-30 $16.75 $16.83 $16.74 $16.80 $16.73 1,001
2024-01-29 $16.76 $16.76 $16.76 $16.76 $16.69 120
2024-01-26 $16.72 $16.74 $16.63 $16.64 $16.57 2,408
2024-01-25 $16.65 $16.65 $16.65 $16.65 $16.58 121
2024-01-24 $16.58 $16.72 $16.55 $16.55 $16.48 14,701
2024-01-23 $16.48 $16.55 $16.48 $16.55 $16.48 458
2024-01-22 $16.71 $16.71 $16.58 $16.66 $16.59 722
2024-01-19 $16.64 $16.64 $16.64 $16.64 $16.64 34
2024-01-18 $16.69 $16.69 $16.65 $16.65 $16.65 504
2024-01-17 $16.60 $16.72 $16.60 $16.66 $16.66 807
2024-01-16 $16.67 $16.72 $16.67 $16.72 $16.72 193
2024-01-12 $16.85 $16.85 $16.85 $16.85 $16.85 245
2024-01-11 $16.81 $16.81 $16.81 $16.81 $16.81 6
2024-01-10 $16.76 $16.76 $16.70 $16.70 $16.70 137
2024-01-09 $16.66 $16.66 $16.55 $16.57 $16.57 693
2024-01-08 $16.57 $16.57 $16.57 $16.57 $16.57 273
2024-01-05 $16.75 $16.75 $16.60 $16.60 $16.60 532
2024-01-04 $16.72 $16.72 $16.66 $16.66 $16.66 406
2024-01-03 $16.71 $16.73 $16.71 $16.73 $16.73 641
2024-01-02 $16.81 $16.81 $16.81 $16.81 $16.81 202
2023-12-29 $16.98 $16.98 $16.98 $16.98 $16.98 30
2023-12-28 $17.10 $17.10 $17.02 $17.02 $17.02 1,780
2023-12-27 $16.98 $17.16 $16.96 $17.12 $17.12 31,381
2023-12-26 $17.23 $17.23 $16.99 $16.99 $16.99 466
2023-12-22 $17.11 $17.29 $16.94 $17.10 $17.10 2,908
2023-12-21 $17.10 $17.14 $16.92 $17.11 $17.11 2,353
2023-12-20 $17.17 $17.17 $17.10 $17.11 $16.96 484
2023-12-19 $17.15 $17.15 $17.09 $17.09 $16.94 164
2023-12-18 $17.25 $17.25 $17.06 $17.06 $16.91 1,945
2023-12-15 $17.08 $17.09 $17.08 $17.09 $17.09 829
2023-12-14 $17.08 $17.09 $17.03 $17.03 $17.03 557
2023-12-13 $16.76 $16.89 $16.60 $16.89 $16.89 4,589
2023-12-12 $16.52 $16.65 $16.52 $16.65 $16.65 647
2023-12-11 $16.67 $16.69 $16.62 $16.62 $16.62 529
2023-12-08 $16.64 $16.64 $16.64 $16.64 $16.64 13
2023-12-07 $16.72 $16.72 $16.72 $16.72 $16.72 27
2023-12-06 $16.63 $16.82 $16.63 $16.72 $16.72 3,918
2023-12-05 $16.70 $16.71 $16.63 $16.63 $16.63 985
2023-12-04 $16.57 $16.57 $16.52 $16.52 $16.52 519
2023-12-01 $16.20 $16.63 $16.19 $16.62 $16.62 3,095
2023-11-30 $16.36 $16.49 $16.36 $16.48 $16.41 1,375
2023-11-29 $16.54 $16.54 $16.54 $16.54 $16.47 11
2023-11-28 $16.47 $16.47 $16.42 $16.42 $16.35 492
2023-11-27 $16.23 $16.41 $16.23 $16.35 $16.28 907
2023-11-24 $16.30 $16.30 $16.30 $16.30 $16.30 1,136
2023-11-22 $16.32 $16.38 $16.32 $16.32 $16.32 1,136
2023-11-21 $16.25 $16.25 $16.25 $16.25 $16.25 20
2023-11-20 $16.23 $16.23 $16.23 $16.23 $16.23 120
2023-11-17 $16.20 $16.20 $16.15 $16.15 $16.15 331
2023-11-16 $16.13 $16.14 $16.13 $16.14 $16.14 2,871
2023-11-15 $16.17 $16.17 $15.99 $15.99 $15.99 715
2023-11-14 $16.06 $16.06 $16.06 $16.06 $16.06 118
2023-11-13 $15.83 $15.83 $15.79 $15.79 $15.79 816
2023-11-10 $15.91 $15.91 $15.85 $15.85 $15.85 745
2023-11-09 $15.84 $15.84 $15.83 $15.83 $15.83 434
2023-11-08 $15.94 $15.97 $15.87 $15.89 $15.89 4,008
2023-11-07 $15.95 $15.95 $15.95 $15.95 $15.95 13
2023-11-06 $15.82 $15.89 $15.82 $15.86 $15.86 567
2023-11-03 $16.10 $16.10 $16.01 $16.01 $16.01 507
2023-11-02 $15.92 $15.92 $15.86 $15.86 $15.86 253
2023-11-01 $15.45 $15.65 $15.45 $15.65 $15.65 331
2023-10-31 $15.63 $15.63 $15.58 $15.58 $15.50 213
2023-10-30 $15.46 $15.56 $15.46 $15.56 $15.49 232
2023-10-27 $15.46 $15.46 $15.44 $15.45 $15.38 3,359
2023-10-26 $15.52 $15.52 $15.52 $15.52 $15.44 187
2023-10-25 $15.58 $15.58 $15.49 $15.49 $15.49 791
2023-10-24 $15.57 $15.57 $15.52 $15.52 $15.52 172
2023-10-23 $15.47 $15.47 $15.47 $15.47 $15.47 2
2023-10-20 $15.37 $15.37 $15.37 $15.37 $15.37 300
2023-10-19 $15.31 $15.31 $15.31 $15.31 $15.31 1
2023-10-18 $15.51 $15.51 $15.38 $15.44 $15.44 2,964
2023-10-17 $15.45 $15.55 $15.45 $15.51 $15.51 1,185
2023-10-16 $15.59 $15.59 $15.59 $15.59 $15.59 52
2023-10-13 $15.69 $15.69 $15.68 $15.69 $15.69 1,122
2023-10-12 $15.62 $15.68 $15.55 $15.55 $15.55 2,859
2023-10-11 $15.66 $15.66 $15.66 $15.66 $15.66 110
2023-10-10 $15.63 $15.75 $15.63 $15.75 $15.75 7,891
2023-10-09 $15.50 $15.50 $15.50 $15.50 $15.50 3
2023-10-06 $15.40 $15.52 $15.40 $15.44 $15.44 2,365
2023-10-05 $15.52 $15.53 $15.49 $15.49 $15.49 1,535
2023-10-04 $15.52 $15.52 $15.41 $15.47 $15.47 1,188
2023-10-03 $15.46 $15.46 $15.44 $15.44 $15.44 198
2023-10-02 $15.75 $15.75 $15.61 $15.61 $15.61 806
2023-09-29 $15.88 $15.88 $15.88 $15.88 $15.81 4,529
2023-09-28 $15.80 $15.89 $15.80 $15.84 $15.76 4,529
2023-09-27 $16.03 $16.03 $15.85 $15.85 $15.78 2,002
2023-09-26 $15.89 $15.90 $15.89 $15.90 $15.83 313
2023-09-25 $16.02 $16.11 $15.97 $16.03 $15.95 1,887
2023-09-22 $16.09 $16.09 $16.09 $16.09 $16.02 28
2023-09-21 $16.08 $16.08 $16.03 $16.03 $15.95 751
2023-09-20 $16.31 $16.31 $16.23 $16.23 $16.16 170
2023-09-19 $16.19 $16.20 $16.19 $16.20 $16.12 199
2023-09-18 $16.27 $16.27 $16.20 $16.20 $16.13 149
2023-09-15 $16.22 $16.22 $16.22 $16.22 $16.15 1,775
2023-09-14 $16.32 $16.32 $16.21 $16.21 $16.21 4,025
2023-09-13 $16.30 $16.30 $16.24 $16.24 $16.24 907
2023-09-12 $16.28 $16.30 $16.22 $16.22 $16.22 683
2023-09-11 $16.28 $16.28 $16.22 $16.22 $16.22 202
2023-09-08 $16.27 $16.27 $16.27 $16.27 $16.27 67
2023-09-07 $16.21 $16.21 $16.21 $16.21 $16.21 347
2023-09-06 $16.18 $16.18 $16.18 $16.18 $16.18 52
2023-09-05 $16.21 $16.21 $16.21 $16.21 $16.21 43
2023-09-01 $16.36 $16.36 $16.30 $16.30 $16.30 1,095
2023-08-31 $16.51 $16.51 $16.45 $16.45 $16.37 310
2023-08-30 $16.42 $16.51 $16.42 $16.48 $16.41 1,865
2023-08-29 $16.48 $16.49 $16.48 $16.49 $16.42 351
2023-08-28 $16.39 $16.44 $16.39 $16.41 $16.41 1,413
2023-08-25 $16.32 $16.32 $16.31 $16.32 $16.32 1,372
2023-08-24 $16.35 $16.35 $16.35 $16.35 $16.35 152
2023-08-23 $16.36 $16.37 $16.36 $16.37 $16.37 701
2023-08-22 $16.16 $16.19 $16.16 $16.19 $16.19 1,815
2023-08-21 $16.24 $16.24 $16.16 $16.16 $16.16 305
2023-08-18 $16.24 $16.24 $16.24 $16.24 $16.24 22
2023-08-17 $16.21 $16.22 $16.21 $16.22 $16.22 344
2023-08-16 $16.26 $16.26 $16.26 $16.26 $16.26 0
2023-08-15 $16.32 $16.34 $16.29 $16.29 $16.29 700
2023-08-14 $16.43 $16.43 $16.43 $16.43 $16.43 100
2023-08-11 $16.54 $16.54 $16.51 $16.51 $16.51 148
2023-08-10 $16.59 $16.59 $16.59 $16.59 $16.59 37
2023-08-09 $16.67 $16.67 $16.64 $16.64 $16.64 141
2023-08-08 $16.57 $16.57 $16.57 $16.57 $16.57 6
2023-08-07 $16.53 $16.56 $16.52 $16.56 $16.56 1,955
2023-08-04 $16.59 $16.59 $16.59 $16.59 $16.59 205
2023-08-03 $16.39 $16.48 $16.39 $16.42 $16.42 398
2023-08-02 $16.49 $16.55 $16.49 $16.55 $16.55 363
2023-08-01 $16.71 $16.71 $16.66 $16.68 $16.68 511
2023-07-31 $16.88 $16.88 $16.88 $16.88 $16.82 29
2023-07-28 $16.81 $16.82 $16.81 $16.82 $16.76 678
2023-07-27 $16.72 $16.72 $16.68 $16.68 $16.62 642
2023-07-26 $16.83 $16.84 $16.83 $16.84 $16.77 804
2023-07-25 $16.75 $16.75 $16.74 $16.74 $16.68 4,107
2023-07-24 $16.80 $16.80 $16.80 $16.80 $16.73 2
2023-07-21 $16.77 $16.77 $16.77 $16.77 $16.70 0
2023-07-20 $16.73 $16.73 $16.73 $16.73 $16.66 625
2023-07-19 $16.77 $16.81 $16.76 $16.81 $16.74 625
2023-07-18 $16.79 $16.82 $16.79 $16.81 $16.74 876
2023-07-17 $16.74 $16.74 $16.74 $16.74 $16.68 0
2023-07-14 $16.74 $16.74 $16.74 $16.74 $16.67 33
2023-07-13 $16.80 $16.80 $16.79 $16.79 $16.72 520
2023-07-12 $16.63 $16.63 $16.61 $16.61 $16.55 3,430
2023-07-11 $16.47 $16.47 $16.47 $16.47 $16.41 20
2023-07-10 $16.34 $16.35 $16.34 $16.35 $16.28 518
2023-07-07 $16.30 $16.30 $16.30 $16.30 $16.24 220
2023-07-06 $16.33 $16.33 $16.33 $16.33 $16.27 100
2023-07-05 $16.55 $16.55 $16.51 $16.55 $16.49 1,241
2023-07-03 $16.62 $16.62 $16.62 $16.62 $16.56 283
2023-06-30 $16.76 $16.76 $16.76 $16.76 $16.52 38
2023-06-29 $16.67 $16.67 $16.67 $16.67 $16.42 16,594
2023-06-28 $16.77 $16.80 $16.73 $16.77 $16.52 16,594
2023-06-27 $16.76 $16.76 $16.76 $16.76 $16.52 144
2023-06-26 $16.71 $16.76 $16.71 $16.76 $16.51 546
2023-06-23 $16.67 $16.73 $16.67 $16.73 $16.73 123
2023-06-22 $16.69 $16.69 $16.69 $16.69 $16.69 3
2023-06-21 $16.65 $16.65 $16.65 $16.65 $16.65 6
2023-06-20 $16.71 $16.71 $16.68 $16.68 $16.68 328
2023-06-16 $16.60 $16.70 $16.60 $16.65 $16.65 1,592
2023-06-15 $16.64 $16.66 $16.64 $16.66 $16.66 2,234
2023-06-14 $16.61 $16.61 $16.61 $16.61 $16.61 1
2023-06-13 $16.62 $16.62 $16.62 $16.62 $16.62 1
2023-06-12 $16.58 $16.60 $16.58 $16.60 $16.60 767
2023-06-09 $16.58 $16.58 $16.54 $16.54 $16.54 1,185
2023-06-08 $16.47 $16.51 $16.47 $16.51 $16.51 1,133
2023-06-07 $16.50 $16.50 $16.50 $16.50 $16.50 45
2023-06-06 $16.51 $16.51 $16.51 $16.51 $16.51 95
2023-06-05 $16.49 $16.52 $16.49 $16.52 $16.52 950
2023-06-02 $16.50 $16.50 $16.50 $16.50 $16.50 164
2023-06-01 $16.40 $16.48 $16.40 $16.48 $16.48 4,470
2023-05-31 $16.49 $16.49 $16.49 $16.49 $16.42 150
2023-05-30 $16.49 $16.49 $16.49 $16.49 $16.42 93
2023-05-26 $16.39 $16.39 $16.39 $16.39 $16.39 1
2023-05-25 $16.32 $16.32 $16.32 $16.32 $16.32 1
2023-05-24 $16.39 $16.39 $16.39 $16.39 $16.39 603
2023-05-23 $16.37 $16.43 $16.37 $16.41 $16.41 603
2023-05-22 $16.40 $16.40 $16.40 $16.40 $16.40 68
2023-05-19 $16.40 $16.43 $16.40 $16.43 $16.43 216
2023-05-18 $16.45 $16.45 $16.45 $16.45 $16.45 0
2023-05-17 $16.49 $16.49 $16.49 $16.49 $16.49 921
2023-05-16 $16.47 $16.50 $16.47 $16.50 $16.50 921
2023-05-15 $16.51 $16.55 $16.51 $16.55 $16.55 622
2023-05-12 $16.59 $16.63 $16.59 $16.63 $16.63 240
2023-05-11 $16.67 $16.72 $16.66 $16.72 $16.72 4,716
2023-05-10 $16.61 $16.62 $16.61 $16.62 $16.62 244
2023-05-09 $16.57 $16.57 $16.57 $16.57 $16.57 88
2023-05-08 $16.60 $16.60 $16.60 $16.60 $16.60 6
2023-05-05 $16.59 $16.59 $16.57 $16.57 $16.57 105
2023-05-04 $16.74 $16.74 $16.62 $16.62 $16.62 1,013
2023-05-03 $16.67 $16.67 $16.67 $16.67 $16.67 2
2023-05-02 $16.53 $16.58 $16.51 $16.58 $16.58 438,172
2023-05-01 $16.61 $16.61 $16.54 $16.57 $16.57 1,120
2023-04-28 $16.73 $16.73 $16.73 $16.73 $16.73 98
2023-04-27 $16.56 $16.60 $16.56 $16.60 $16.60 576
2023-04-26 $16.66 $16.66 $16.61 $16.61 $16.61 2,012
2023-04-25 $16.66 $16.66 $16.54 $16.64 $16.64 697
2023-04-24 $16.53 $16.53 $16.53 $16.53 $16.53 1
2023-04-21 $16.49 $16.49 $16.49 $16.49 $16.49 54,887
2023-04-20 $16.47 $16.50 $16.44 $16.48 $16.48 54,887
2023-04-19 $16.48 $16.51 $16.47 $16.51 $16.51 1,518
2023-04-18 $16.54 $16.57 $16.53 $16.57 $16.57 26,939
2023-04-17 $16.54 $16.54 $16.54 $16.54 $16.54 231
2023-04-14 $16.72 $16.72 $16.68 $16.68 $16.68 2,191
2023-04-13 $16.74 $16.74 $16.74 $16.74 $16.74 138
2023-04-12 $16.63 $16.67 $16.63 $16.67 $16.67 1,266
2023-04-11 $16.70 $16.71 $16.66 $16.66 $16.66 1,930
2023-04-10 $16.62 $16.62 $16.62 $16.62 $16.62 20
2023-04-06 $16.70 $16.70 $16.70 $16.70 $16.70 6
2023-04-05 $16.60 $16.69 $16.60 $16.65 $16.65 14,575
2023-04-04 $16.69 $16.69 $16.69 $16.69 $16.69 118
2023-04-03 $16.66 $16.75 $16.66 $16.68 $16.68 1,327
2023-03-31 $16.68 $16.68 $16.68 $16.68 $16.59 168
2023-03-30 $16.61 $16.61 $16.61 $16.61 $16.52 124
2023-03-29 $16.44 $16.60 $16.44 $16.52 $16.44 450
2023-03-28 $16.38 $16.50 $16.34 $16.43 $16.34 2,059
2023-03-27 $16.53 $16.53 $16.51 $16.51 $16.43 782
2023-03-24 $16.60 $16.60 $16.55 $16.55 $16.55 181
2023-03-23 $16.71 $16.71 $16.59 $16.59 $16.59 458
2023-03-22 $16.46 $16.59 $16.46 $16.59 $16.59 10,866
2023-03-21 $16.49 $16.49 $16.49 $16.49 $16.49 46
2023-03-20 $16.30 $16.34 $16.30 $16.34 $16.34 396
2023-03-17 $16.49 $16.49 $16.43 $16.43 $16.43 1,666
2023-03-16 $16.46 $16.46 $16.45 $16.45 $16.45 228
2023-03-15 $16.42 $16.48 $16.41 $16.44 $16.44 1,669
2023-03-14 $16.40 $16.40 $16.40 $16.40 $16.40 4
2023-03-13 $16.48 $16.48 $16.48 $16.48 $16.48 90
2023-03-10 $16.45 $16.45 $16.45 $16.45 $16.45 17
2023-03-09 $16.34 $16.34 $16.34 $16.34 $16.34 143
2023-03-08 $16.32 $16.35 $16.32 $16.35 $16.35 1,404
2023-03-07 $16.39 $16.39 $16.39 $16.39 $16.39 5
2023-03-06 $16.60 $16.60 $16.49 $16.49 $16.49 658
2023-03-03 $16.47 $16.47 $16.47 $16.47 $16.47 60
2023-03-02 $16.24 $16.24 $16.24 $16.24 $16.24 2
2023-03-01 $16.44 $16.44 $16.35 $16.35 $16.35 350
2023-02-28 $16.49 $16.51 $16.46 $16.46 $16.40 1,228
2023-02-27 $16.54 $16.54 $16.46 $16.54 $16.48 2,227
2023-02-24 $16.48 $16.49 $16.48 $16.49 $16.42 646
2023-02-23 $16.50 $16.53 $16.49 $16.53 $16.47 357
2023-02-22 $16.31 $16.38 $16.31 $16.36 $16.30 500
2023-02-21 $16.38 $16.38 $16.26 $16.32 $16.26 2,092
2023-02-17 $16.52 $16.53 $16.46 $16.46 $16.40 1,437
2023-02-16 $16.57 $16.57 $16.57 $16.57 $16.50 894
2023-02-15 $16.62 $16.69 $16.62 $16.63 $16.57 894
2023-02-14 $16.74 $16.74 $16.69 $16.69 $16.62 36,602
2023-02-13 $16.68 $16.68 $16.68 $16.68 $16.62 397
2023-02-10 $16.60 $16.60 $16.60 $16.60 $16.54 188
2023-02-09 $16.94 $16.95 $16.78 $16.78 $16.72 909
2023-02-08 $16.88 $16.88 $16.84 $16.84 $16.77 499
2023-02-07 $16.83 $16.83 $16.83 $16.83 $16.77 16
2023-02-06 $16.90 $17.00 $16.88 $16.88 $16.81 1,707
2023-02-03 $17.11 $17.11 $17.11 $17.11 $17.11 61
2023-02-02 $17.32 $17.32 $17.32 $17.32 $17.32 100
2023-02-01 $17.12 $17.22 $17.12 $17.22 $17.22 1,098
2023-01-31 $17.03 $17.04 $16.98 $16.98 $16.91 733
2023-01-30 $16.99 $16.99 $16.97 $16.97 $16.90 335
2023-01-27 $17.18 $17.19 $17.06 $17.13 $17.06 2,951
2023-01-26 $17.14 $17.14 $17.14 $17.14 $17.07 3
2023-01-25 $17.13 $17.13 $17.13 $17.13 $17.06 13
2023-01-24 $17.11 $17.12 $17.11 $17.11 $17.04 2,110
2023-01-23 $17.09 $17.09 $17.08 $17.08 $17.08 214
2023-01-20 $17.07 $17.07 $17.07 $17.07 $17.07 139
2023-01-19 $17.15 $17.15 $17.02 $17.11 $17.11 718
2023-01-18 $17.22 $17.22 $17.17 $17.17 $17.17 228
2023-01-17 $16.94 $16.96 $16.94 $16.96 $16.96 803
2023-01-13 $16.98 $16.98 $16.98 $16.98 $16.98 103
2023-01-12 $16.99 $16.99 $16.99 $16.99 $16.99 435
2023-01-11 $16.83 $16.83 $16.83 $16.83 $16.83 92,146
2023-01-10 $16.62 $16.62 $16.62 $16.62 $16.62 94
2023-01-09 $16.81 $16.82 $16.76 $16.76 $16.76 1,016
2023-01-06 $16.68 $16.72 $16.68 $16.72 $16.72 320
2023-01-05 $16.47 $16.47 $16.47 $16.47 $16.47 40
2023-01-04 $16.58 $16.62 $16.57 $16.62 $16.62 1,756
2023-01-03 $16.49 $16.49 $16.49 $16.49 $16.49 189
2022-12-30 $16.41 $16.42 $16.41 $16.42 $16.42 383
2022-12-29 $16.53 $16.54 $16.48 $16.48 $16.48 1,076
2022-12-28 $16.44 $16.44 $16.36 $16.41 $16.41 897
2022-12-27 $16.49 $16.49 $16.40 $16.49 $16.49 1,133
2022-12-23 $16.52 $16.52 $16.52 $16.52 $16.52 39
2022-12-22 $16.66 $16.68 $16.52 $16.62 $16.62 2,460
2022-12-21 $16.79 $16.82 $16.66 $16.75 $16.66 4,407
2022-12-20 $16.56 $16.56 $16.56 $16.56 $16.47 44
2022-12-19 $16.68 $16.68 $16.61 $16.67 $16.58 30,198
2022-12-16 $16.66 $16.80 $16.66 $16.74 $16.65 856
2022-12-15 $16.91 $16.92 $16.86 $16.86 $16.78 748
2022-12-14 $16.85 $17.01 $16.83 $16.89 $16.80 1,103
2022-12-13 $16.90 $16.94 $16.85 $16.94 $16.85 111,588
2022-12-12 $16.70 $16.73 $16.70 $16.73 $16.64 185
2022-12-09 $16.75 $16.75 $16.75 $16.75 $16.66 31
2022-12-08 $16.88 $16.88 $16.81 $16.81 $16.72 300
2022-12-07 $16.80 $16.80 $16.77 $16.77 $16.69 927
2022-12-06 $16.64 $16.65 $16.59 $16.59 $16.50 900
2022-12-05 $16.72 $16.72 $16.72 $16.72 $16.63 99
2022-12-02 $16.80 $16.88 $16.80 $16.88 $16.80 926
2022-12-01 $16.74 $16.97 $16.74 $16.97 $16.88 1,254
2022-11-30 $16.72 $16.72 $16.72 $16.72 $16.56 447
2022-11-29 $16.46 $16.63 $16.46 $16.56 $16.41 1,863
2022-11-28 $16.62 $16.62 $16.50 $16.50 $16.50 478
2022-11-25 $16.55 $16.55 $16.55 $16.55 $16.55 27
2022-11-23 $16.47 $16.47 $16.47 $16.47 $16.47 186
2022-11-22 $16.38 $16.38 $16.35 $16.35 $16.35 151
2022-11-21 $16.23 $16.23 $16.16 $16.21 $16.21 1,159
2022-11-18 $16.17 $16.17 $16.17 $16.17 $16.17 6
2022-11-17 $16.18 $16.18 $16.18 $16.18 $16.18 104
2022-11-16 $16.38 $16.39 $16.34 $16.34 $16.34 757
2022-11-15 $16.23 $16.29 $16.18 $16.29 $16.29 486
2022-11-14 $16.04 $16.04 $16.04 $16.04 $16.04 5
2022-11-11 $16.11 $16.18 $16.09 $16.15 $16.15 626
2022-11-10 $15.92 $16.09 $15.92 $16.09 $16.09 2,293
2022-11-09 $15.65 $15.65 $15.51 $15.51 $15.51 472
2022-11-08 $15.67 $15.69 $15.66 $15.66 $15.66 450
2022-11-07 $15.64 $15.64 $15.64 $15.64 $15.64 221
2022-11-04 $15.57 $15.57 $15.57 $15.57 $15.57 3
2022-11-03 $15.34 $15.34 $15.33 $15.33 $15.33 120
2022-11-02 $15.53 $15.64 $15.44 $15.45 $15.45 1,270
2022-11-01 $15.47 $15.51 $15.47 $15.51 $15.51 453
2022-10-31 $15.50 $15.51 $15.36 $15.36 $15.36 824
2022-10-28 $15.61 $15.61 $15.56 $15.56 $15.56 215
2022-10-27 $15.45 $15.50 $15.45 $15.49 $15.49 401
2022-10-26 $15.47 $15.48 $15.46 $15.46 $15.46 531
2022-10-25 $15.15 $15.33 $15.15 $15.33 $15.33 1,483
2022-10-24 $15.11 $15.11 $15.06 $15.08 $15.08 2,545
2022-10-21 $14.97 $15.05 $14.97 $15.04 $15.04 2,040
2022-10-20 $14.96 $15.10 $14.95 $14.95 $14.95 1,014
2022-10-19 $15.04 $15.13 $15.04 $15.10 $15.10 535
2022-10-18 $15.24 $15.27 $15.18 $15.24 $15.24 1,585
2022-10-17 $15.23 $15.23 $15.08 $15.14 $15.14 20,444
2022-10-14 $15.19 $15.19 $15.04 $15.11 $15.11 1,527
2022-10-13 $15.04 $15.18 $15.04 $15.17 $15.17 1,701
2022-10-12 $15.23 $15.23 $15.23 $15.23 $15.23 76
2022-10-11 $15.24 $15.24 $15.24 $15.24 $15.24 10
2022-10-10 $15.28 $15.28 $15.28 $15.28 $15.28 184
2022-10-07 $15.36 $15.37 $15.36 $15.37 $15.37 184
2022-10-06 $15.53 $15.53 $15.53 $15.53 $15.53 160
2022-10-05 $15.56 $15.57 $15.56 $15.57 $15.57 676
2022-10-04 $15.77 $15.77 $15.74 $15.75 $15.75 1,710
2022-10-03 $15.46 $15.59 $15.46 $15.56 $15.56 1,385
2022-09-30 $15.48 $15.48 $15.38 $15.38 $15.38 1,446
2022-09-29 $15.37 $15.40 $15.29 $15.40 $15.40 3,381
2022-09-28 $15.28 $15.57 $15.27 $15.57 $15.57 1,578
2022-09-27 $15.39 $15.39 $15.31 $15.31 $15.31 1,201
2022-09-26 $15.62 $15.72 $15.52 $15.52 $15.52 1,338
2022-09-23 $15.80 $15.91 $15.80 $15.87 $15.87 1,222
2022-09-22 $15.97 $16.02 $15.97 $16.02 $16.02 1,117
2022-09-21 $16.18 $16.18 $16.18 $16.18 $16.18 98
2022-09-20 $16.22 $16.26 $16.22 $16.25 $16.25 1,644
2022-09-19 $16.28 $16.28 $16.28 $16.28 $16.28 89
2022-09-16 $16.31 $16.31 $16.27 $16.27 $16.27 584
2022-09-15 $16.36 $16.36 $16.36 $16.36 $16.36 234
2022-09-14 $16.39 $16.39 $16.39 $16.39 $16.39 137
2022-09-13 $16.43 $16.43 $16.43 $16.43 $16.43 4
2022-09-12 $16.75 $16.76 $16.68 $16.68 $16.68 480
2022-09-09 $16.63 $16.63 $16.63 $16.63 $16.63 131
2022-09-08 $16.47 $16.55 $16.45 $16.53 $16.53 1,381
2022-09-07 $16.30 $16.49 $16.30 $16.46 $16.46 3,526
2022-09-06 $16.34 $16.34 $16.30 $16.30 $16.30 523
2022-09-02 $16.44 $16.44 $16.44 $16.44 $16.44 88
2022-09-01 $16.35 $16.37 $16.32 $16.37 $16.37 567
2022-08-31 $16.50 $16.50 $16.50 $16.50 $16.45 17
2022-08-30 $16.42 $16.60 $16.42 $16.57 $16.52 4,102
2022-08-29 $16.59 $16.64 $16.57 $16.57 $16.52 2,238
2022-08-26 $16.70 $16.70 $16.68 $16.68 $16.63 769
2022-08-25 $16.85 $16.85 $16.85 $16.85 $16.80 146
2022-08-24 $16.78 $16.78 $16.78 $16.78 $16.73 146
2022-08-23 $16.77 $16.84 $16.77 $16.78 $16.73 16,332
2022-08-22 $16.64 $16.64 $16.64 $16.64 $16.59 151
2022-08-19 $16.87 $16.87 $16.79 $16.79 $16.74 704
2022-08-18 $17.05 $17.05 $16.98 $16.98 $16.93 427
2022-08-17 $16.98 $16.98 $16.98 $16.98 $16.93 51
2022-08-16 $17.17 $17.17 $17.13 $17.13 $17.08 286
2022-08-15 $17.29 $17.29 $17.29 $17.29 $17.23 1
2022-08-12 $17.27 $17.27 $17.25 $17.25 $17.20 186
2022-08-11 $17.39 $17.39 $17.17 $17.17 $17.12 3,740
2022-08-10 $17.22 $17.26 $17.22 $17.26 $17.21 116
2022-08-09 $17.18 $17.18 $16.98 $17.03 $16.98 642
2022-08-08 $17.21 $17.28 $17.21 $17.23 $17.18 3,221
2022-08-05 $17.02 $17.12 $16.94 $17.06 $17.01 2,351
2022-08-04 $17.11 $17.17 $17.10 $17.17 $17.12 2,162
2022-08-03 $16.88 $17.03 $16.88 $17.03 $16.98 698
2022-08-02 $16.91 $16.91 $16.81 $16.81 $16.76 302
2022-08-01 $16.97 $16.97 $16.97 $16.97 $16.92 4
2022-07-29 $17.00 $17.00 $16.99 $17.00 $16.89 494
2022-07-28 $16.79 $16.83 $16.75 $16.83 $16.72 1,044
2022-07-27 $16.53 $16.62 $16.51 $16.62 $16.51 456
2022-07-26 $16.41 $16.41 $16.41 $16.41 $16.30 53
2022-07-25 $16.51 $16.51 $16.51 $16.51 $16.40 136
2022-07-22 $16.50 $16.50 $16.47 $16.47 $16.36 575
2022-07-21 $16.26 $16.34 $16.26 $16.34 $16.23 608
2022-07-20 $16.24 $16.24 $16.24 $16.24 $16.13 1
2022-07-19 $16.06 $16.07 $16.03 $16.07 $15.96 18,013
2022-07-18 $15.90 $15.92 $15.90 $15.92 $15.81 195
2022-07-15 $15.89 $15.94 $15.83 $15.89 $15.78 3,124
2022-07-14 $15.79 $15.80 $15.77 $15.77 $15.66 506
2022-07-13 $15.93 $16.00 $15.92 $16.00 $15.89 1,253
2022-07-12 $16.05 $16.05 $16.05 $16.05 $15.94 6
2022-07-11 $16.12 $16.12 $16.12 $16.12 $16.01 174
2022-07-08 $16.24 $16.24 $16.24 $16.24 $16.13 19
2022-07-07 $16.26 $16.32 $16.26 $16.32 $16.21 136
2022-07-06 $16.32 $16.32 $16.27 $16.27 $16.16 555
2022-07-05 $16.38 $16.38 $16.33 $16.38 $16.27 390
2022-07-01 $16.46 $16.46 $16.46 $16.46 $16.35 0
2022-06-30 $16.37 $16.40 $16.37 $16.40 $16.23 984
2022-06-29 $16.29 $16.29 $16.29 $16.29 $16.11 4
2022-06-28 $16.25 $16.25 $16.22 $16.22 $16.04 182
2022-06-27 $16.49 $16.49 $16.39 $16.39 $16.21 450
2022-06-24 $16.71 $16.71 $16.61 $16.61 $16.43 829
2022-06-23 $16.50 $16.52 $16.50 $16.52 $16.34 678
2022-06-22 $16.44 $16.48 $16.39 $16.48 $16.31 2,729
2022-06-21 $16.64 $16.64 $16.47 $16.47 $16.29 551
2022-06-17 $16.48 $16.48 $16.48 $16.48 $16.30 122
2022-06-16 $16.57 $16.57 $16.31 $16.42 $16.25 425
2022-06-15 $16.49 $16.67 $16.41 $16.67 $16.49 418
2022-06-14 $16.26 $16.26 $16.26 $16.26 $16.09 769
2022-06-13 $16.24 $16.24 $16.24 $16.24 $16.07 45
2022-06-10 $16.74 $16.74 $16.74 $16.74 $16.56 318
2022-06-09 $16.95 $17.01 $16.95 $16.97 $16.78 929
2022-06-08 $17.13 $17.13 $17.06 $17.13 $16.94 250
2022-06-07 $17.20 $17.31 $17.20 $17.31 $17.12 532
2022-06-06 $17.27 $17.27 $17.27 $17.27 $17.09 172
2022-06-03 $17.42 $17.50 $17.42 $17.44 $17.25 23,781
2022-06-02 $17.54 $17.54 $17.54 $17.54 $17.35 45
2022-06-01 $17.38 $17.38 $17.38 $17.38 $17.20 7
2022-05-31 $17.49 $17.49 $17.49 $17.49 $17.22 586
2022-05-27 $17.57 $17.58 $17.57 $17.58 $17.31 224
2022-05-26 $17.55 $17.55 $17.55 $17.55 $17.27 14
2022-05-25 $17.41 $17.48 $17.39 $17.48 $17.21 3,163
2022-05-24 $17.28 $17.28 $17.27 $17.28 $17.02 1,181
2022-05-23 $17.19 $17.26 $17.19 $17.23 $16.96 681
2022-05-20 $17.14 $17.15 $17.04 $17.15 $16.88 828
2022-05-19 $17.03 $17.06 $17.00 $17.03 $16.77 4,711
2022-05-18 $16.94 $17.02 $16.94 $17.02 $16.75 607
2022-05-17 $17.15 $17.17 $17.06 $17.11 $16.84 895
2022-05-16 $17.18 $17.18 $17.10 $17.10 $16.84 666
2022-05-13 $17.16 $17.16 $17.11 $17.11 $16.84 281
2022-05-12 $17.15 $17.15 $17.15 $17.15 $16.89 134
2022-05-11 $17.06 $17.20 $17.06 $17.16 $16.89 2,013
2022-05-10 $17.11 $17.16 $17.05 $17.14 $16.87 7,695
2022-05-09 $17.00 $17.00 $16.82 $16.91 $16.65 196,718
2022-05-06 $17.22 $17.25 $17.13 $17.17 $16.91 5,766
2022-05-05 $17.26 $17.32 $17.20 $17.32 $17.05 125,234
2022-05-04 $17.40 $17.61 $17.40 $17.61 $17.34 154
2022-05-03 $17.43 $17.45 $17.40 $17.40 $17.13 745
2022-05-02 $17.24 $17.25 $17.24 $17.25 $16.98 275
2022-04-29 $17.45 $17.45 $17.45 $17.45 $17.11 1
2022-04-28 $17.61 $17.67 $17.61 $17.67 $17.33 450
2022-04-27 $17.74 $17.74 $17.69 $17.69 $17.35 653
2022-04-26 $17.77 $17.77 $17.70 $17.74 $17.39 746
2022-04-25 $17.64 $17.83 $17.64 $17.80 $17.46 1,340
2022-04-22 $17.79 $17.80 $17.51 $17.63 $17.28 16,022
2022-04-21 $17.82 $17.82 $17.82 $17.82 $17.48 55
2022-04-20 $17.94 $18.00 $17.94 $17.97 $17.62 939
2022-04-19 $17.87 $17.95 $17.85 $17.85 $17.50 9,476
2022-04-18 $17.99 $18.02 $17.97 $17.97 $17.62 5,974
2022-04-14 $17.99 $18.00 $17.93 $17.96 $17.61 2,622
2022-04-13 $18.04 $18.07 $18.04 $18.07 $17.72 347
2022-04-12 $18.02 $18.06 $18.02 $18.06 $17.71 694
2022-04-11 $18.08 $18.08 $18.01 $18.01 $17.66 352
2022-04-08 $18.20 $18.27 $18.20 $18.23 $17.87 1,285
2022-04-07 $18.29 $18.32 $18.29 $18.32 $17.97 262
2022-04-06 $18.39 $18.41 $18.39 $18.39 $18.03 475
2022-04-05 $20.29 $20.29 $18.50 $18.50 $18.14 4,746
2022-04-04 $18.70 $18.77 $18.70 $18.74 $18.37 1,560
2022-04-01 $18.66 $18.70 $18.63 $18.67 $18.31 1,321
2022-03-31 $18.71 $18.83 $18.66 $18.76 $18.32 18,339
2022-03-30 $18.68 $18.80 $18.68 $18.75 $18.31 1,938
2022-03-29 $18.55 $18.74 $18.55 $18.74 $18.30 2,264
2022-03-28 $18.52 $18.54 $18.45 $18.50 $18.07 1,617
2022-03-25 $18.23 $18.30 $18.23 $18.30 $17.87 1,099
2022-03-24 $18.36 $18.37 $18.36 $18.37 $17.94 408
2022-03-23 $18.32 $18.35 $18.29 $18.35 $17.92 1,247
2022-03-22 $18.35 $18.35 $18.24 $18.29 $17.86 3,394
2022-03-21 $18.53 $18.53 $18.32 $18.32 $17.89 886
2022-03-18 $18.66 $18.76 $18.65 $18.65 $18.22 3,508
2022-03-17 $18.73 $18.76 $18.73 $18.75 $18.32 2,068
2022-03-16 $18.51 $18.56 $18.31 $18.56 $18.13 1,676
2022-03-15 $18.23 $18.23 $18.19 $18.19 $17.77 362
2022-03-14 $18.19 $18.19 $18.02 $18.09 $17.67 933
2022-03-11 $18.18 $18.21 $18.13 $18.13 $17.71 2,064
2022-03-10 $18.20 $18.25 $18.20 $18.23 $17.81 2,897
2022-03-09 $18.21 $18.25 $18.21 $18.24 $17.81 633
2022-03-08 $17.96 $18.17 $17.96 $18.07 $17.65 5,048
2022-03-07 $17.97 $17.97 $17.85 $17.91 $17.49 1,875
2022-03-04 $18.09 $18.22 $17.96 $18.03 $17.61 68,030
2022-03-03 $18.37 $18.43 $18.25 $18.34 $17.91 6,338
2022-03-02 $18.50 $18.52 $18.47 $18.47 $18.04 1,890
2022-03-01 $18.65 $18.81 $18.53 $18.67 $18.23 1,420
2022-02-28 $18.87 $19.02 $18.87 $19.01 $18.50 1,370
2022-02-25 $19.14 $19.25 $19.09 $19.24 $18.73 1,399
2022-02-24 $19.13 $19.13 $18.64 $18.93 $18.42 21,677
2022-02-23 $19.55 $19.55 $19.38 $19.38 $18.86 768
2022-02-22 $19.76 $19.85 $19.64 $19.67 $19.15 2,701
2022-02-18 $19.87 $19.90 $19.87 $19.90 $19.36 1,579
2022-02-17 $20.49 $20.49 $19.90 $19.94 $19.40 4,706
2022-02-16 $20.03 $20.03 $19.96 $19.96 $19.42 1,019
2022-02-15 $20.01 $20.01 $19.95 $19.95 $19.41 346
2022-02-14 $19.87 $19.87 $19.87 $19.87 $19.34 44
2022-02-11 $19.83 $19.94 $19.75 $19.75 $19.22 1,318
2022-02-10 $19.89 $19.89 $19.89 $19.89 $19.36 106
2022-02-09 $20.16 $20.16 $20.15 $20.15 $19.61 274
2022-02-08 $20.09 $20.10 $20.06 $20.08 $19.54 12,916
2022-02-07 $20.12 $20.14 $20.12 $20.14 $19.60 667
2022-02-04 $20.16 $20.16 $20.12 $20.14 $19.60 2,434
2022-02-03 $20.24 $20.29 $20.24 $20.26 $19.72 1,997
2022-02-02 $20.39 $20.46 $20.39 $20.41 $19.86 3,127
2022-02-01 $20.28 $20.30 $20.27 $20.30 $19.75 805
2022-01-31 $20.29 $20.35 $20.29 $20.35 $19.73 973
2022-01-28 $20.25 $20.34 $20.25 $20.34 $19.72 348
2022-01-27 $20.31 $20.31 $20.24 $20.27 $19.66 613
2022-01-26 $20.35 $20.38 $20.17 $20.17 $19.56 963
2022-01-25 $20.25 $20.28 $20.25 $20.28 $19.66 922
2022-01-24 $20.26 $20.26 $20.17 $20.25 $19.63 834
2022-01-21 $20.36 $20.36 $20.36 $20.36 $19.74 261
2022-01-20 $20.30 $20.30 $20.27 $20.27 $19.66 364
2022-01-19 $20.27 $20.27 $20.18 $20.18 $19.57 214
2022-01-18 $20.15 $20.15 $20.09 $20.10 $19.49 634
2022-01-14 $20.32 $20.32 $20.29 $20.29 $19.68 457
2022-01-13 $20.45 $20.45 $20.45 $20.45 $19.83 143
2022-01-12 $20.53 $20.54 $20.50 $20.54 $19.92 2,029
2022-01-11 $20.53 $20.55 $20.53 $20.55 $19.92 161
2022-01-10 $20.50 $20.57 $20.50 $20.53 $19.91 1,123
2022-01-07 $20.58 $20.62 $20.58 $20.61 $19.99 450
2022-01-06 $20.66 $20.66 $20.66 $20.66 $20.03 63
2022-01-05 $20.86 $20.86 $20.68 $20.68 $20.05 1,940
2022-01-04 $20.84 $20.85 $20.84 $20.85 $20.21 363
2022-01-03 $20.99 $20.99 $20.89 $20.89 $20.26 560
2021-12-31 $21.10 $21.10 $21.10 $21.10 $20.46 267
2021-12-30 $20.95 $21.12 $20.95 $21.11 $20.47 2,171
2021-12-29 $21.01 $21.01 $20.94 $20.99 $20.35 21,183
2021-12-28 $21.07 $21.07 $21.00 $21.03 $20.39 1,304
2021-12-27 $21.03 $21.03 $21.03 $21.03 $20.39 173
2021-12-23 $20.96 $21.00 $20.96 $21.00 $20.36 1,938
2021-12-22 $20.95 $20.95 $20.95 $20.95 $20.32 192
2021-12-21 $20.95 $20.98 $20.90 $20.98 $20.26 3,534
2021-12-20 $20.95 $20.95 $20.95 $20.95 $20.23 133
2021-12-17 $21.04 $21.08 $21.00 $21.08 $20.36 2,030
2021-12-16 $19.74 $21.15 $19.74 $21.11 $20.39 1,593
2021-12-15 $21.09 $21.09 $20.99 $21.06 $20.34 2,300
2021-12-14 $21.17 $21.17 $21.10 $21.14 $20.42 1,481
2021-12-13 $21.16 $21.21 $21.16 $21.21 $20.49 1,052
2021-12-10 $21.18 $21.19 $21.12 $21.12 $20.40 1,147
2021-12-09 $21.11 $21.19 $21.07 $21.11 $20.39 127,659
2021-12-08 $21.13 $21.13 $21.13 $21.13 $20.41 312
2021-12-07 $21.16 $21.16 $21.10 $21.15 $20.43 1,010
2021-12-06 $21.03 $21.03 $21.03 $21.03 $20.31 203
2021-12-03 $20.98 $21.05 $20.98 $21.05 $20.33 828
2021-12-02 $20.93 $21.00 $20.93 $20.99 $20.27 5,934
2021-12-01 $20.85 $20.93 $20.85 $20.87 $20.16 1,381
2021-11-30 $20.85 $20.87 $20.79 $20.82 $20.04 5,510
2021-11-29 $20.84 $20.84 $20.81 $20.81 $20.04 220
2021-11-26 $20.66 $20.66 $20.60 $20.63 $19.86 1,647
2021-11-24 $20.89 $20.94 $20.79 $20.83 $20.06 10,163
2021-11-23 $20.84 $20.84 $20.84 $20.84 $20.06 133
2021-11-22 $20.99 $21.00 $20.96 $20.96 $20.17 493
2021-11-19 $21.20 $21.20 $21.15 $21.18 $20.39 1,084
2021-11-18 $21.16 $21.20 $21.12 $21.18 $20.39 10,500
2021-11-17 $21.13 $21.14 $21.06 $21.12 $20.33 1,025
2021-11-16 $21.15 $21.18 $21.12 $21.12 $20.33 762
2021-11-15 $21.07 $21.24 $21.07 $21.18 $20.38 1,951
2021-11-12 $21.21 $21.26 $21.20 $21.21 $20.41 1,131
2021-11-11 $21.18 $21.47 $21.18 $21.24 $20.45 645
2021-11-10 $21.33 $21.36 $21.16 $21.17 $20.38 2,102
2021-11-09 $21.43 $21.50 $21.43 $21.47 $20.67 772
2021-11-08 $21.50 $21.50 $21.40 $21.43 $20.63 1,442
2021-11-05 $21.36 $21.49 $21.36 $21.44 $20.64 964
2021-11-04 $21.21 $21.33 $21.21 $21.30 $20.50 4,830
2021-11-03 $21.15 $21.15 $21.14 $21.14 $20.35 283
2021-11-02 $21.23 $21.23 $21.20 $21.20 $20.40 849
2021-11-01 $21.11 $21.20 $21.11 $21.16 $20.37 609
2021-10-29 $21.26 $21.35 $21.26 $21.28 $20.41 1,023
2021-10-28 $21.27 $21.36 $21.27 $21.35 $20.48 4,979
2021-10-27 $21.38 $21.40 $21.38 $21.40 $20.52 315
2021-10-26 $22.93 $23.14 $21.19 $21.27 $20.40 2,726
2021-10-25 $21.26 $21.26 $21.23 $21.23 $20.36 780
2021-10-22 $21.17 $21.17 $21.17 $21.17 $20.31 507
2021-10-21 $21.02 $21.16 $21.02 $21.13 $20.27 2,291
2021-10-20 $21.25 $21.25 $21.17 $21.21 $20.34 297
2021-10-19 $21.22 $21.27 $21.22 $21.23 $20.36 1,089
2021-10-18 $21.24 $21.24 $21.21 $21.23 $20.37 840
2021-10-15 $21.27 $21.31 $21.27 $21.27 $20.40 1,900
2021-10-14 $21.31 $21.31 $21.31 $21.31 $20.44 16
2021-10-13 $21.13 $21.22 $21.13 $21.22 $20.36 361
2021-10-12 $21.06 $21.06 $21.06 $21.06 $20.20 31
2021-10-11 $21.05 $21.05 $21.05 $21.05 $20.19 337
2021-10-08 $21.01 $21.10 $21.01 $21.10 $20.24 181
2021-10-07 $21.15 $21.15 $21.15 $21.15 $20.29 64
2021-10-06 $21.11 $21.11 $21.05 $21.10 $20.24 421
2021-10-05 $21.10 $21.14 $21.10 $21.14 $20.28 240
2021-10-04 $21.21 $21.21 $21.15 $21.15 $20.29 456
2021-10-01 $21.26 $21.26 $21.25 $21.26 $20.40 475
2021-09-30 $21.34 $21.38 $21.34 $21.36 $20.42 795
2021-09-29 $21.35 $21.35 $21.33 $21.33 $20.39 828
2021-09-28 $21.50 $21.50 $21.32 $21.32 $20.38 1,822
2021-09-27 $21.43 $21.43 $21.43 $21.43 $20.49 35
2021-09-24 $21.47 $21.53 $21.47 $21.50 $20.56 1,840
2021-09-23 $21.66 $21.66 $21.64 $21.64 $20.69 703
2021-09-22 $21.68 $21.75 $21.68 $21.75 $20.79 411
2021-09-21 $21.75 $21.75 $21.75 $21.75 $20.79 158
2021-09-20 $21.67 $21.70 $21.66 $21.70 $20.74 514
2021-09-17 $21.81 $21.81 $21.81 $21.81 $20.85 286
2021-09-16 $21.86 $21.91 $21.86 $21.87 $20.91 736
2021-09-15 $21.95 $21.96 $21.93 $21.93 $20.96 644
2021-09-14 $21.94 $21.96 $21.93 $21.96 $20.99 592
2021-09-13 $21.93 $21.96 $21.92 $21.92 $20.96 591
2021-09-10 $21.91 $21.91 $21.90 $21.91 $20.95 354
2021-09-09 $21.90 $21.95 $21.90 $21.95 $20.99 828
2021-09-08 $21.86 $21.92 $21.86 $21.92 $20.95 545
2021-09-07 $21.91 $21.93 $21.91 $21.93 $20.96 283
2021-09-03 $22.02 $22.03 $21.99 $21.99 $21.02 443
2021-09-02 $21.97 $22.00 $21.97 $22.00 $21.03 757
2021-09-01 $21.96 $21.96 $21.96 $21.96 $20.99 16
2021-08-31 $22.01 $22.01 $22.01 $22.01 $20.97 136
2021-08-30 $22.04 $22.04 $22.00 $22.00 $20.96 137
2021-08-27 $21.85 $21.94 $21.85 $21.94 $20.90 1,997
2021-08-26 $21.85 $21.86 $21.82 $21.82 $20.79 609
2021-08-25 $21.83 $21.83 $21.82 $21.82 $20.79 266
2021-08-24 $21.88 $21.88 $21.84 $21.84 $20.81 553
2021-08-23 $22.65 $22.65 $21.78 $21.84 $20.81 1,261
2021-08-20 $21.77 $21.77 $21.74 $21.74 $20.71 268
2021-08-19 $21.69 $21.75 $21.69 $21.75 $20.72 255
2021-08-18 $21.79 $21.79 $21.73 $21.73 $20.71 277
2021-08-17 $22.00 $22.00 $21.74 $21.74 $20.72 1,178
2021-08-16 $21.80 $21.81 $21.76 $21.78 $20.76 1,043
2021-08-13 $21.71 $21.78 $21.71 $21.77 $20.74 910
2021-08-12 $21.68 $21.68 $21.68 $21.68 $20.66 451
2021-08-11 $21.60 $21.69 $21.60 $21.66 $20.64 724
2021-08-10 $21.66 $21.66 $21.65 $21.65 $20.63 407
2021-08-09 $21.64 $21.65 $21.64 $21.65 $20.63 2,227
2021-08-06 $21.80 $21.80 $21.70 $21.73 $20.71 965
2021-08-05 $21.84 $21.84 $21.84 $21.84 $20.81 32
2021-08-04 $21.84 $21.84 $21.84 $21.84 $20.81 44
2021-08-03 $21.76 $21.86 $21.76 $21.81 $20.78 1,481
2021-08-02 $21.87 $21.87 $21.82 $21.83 $20.80 605
2021-07-30 $21.84 $21.86 $21.84 $21.85 $20.76 350
2021-07-29 $21.84 $21.89 $21.84 $21.84 $20.74 9,256
2021-07-28 $21.83 $21.83 $21.83 $21.83 $20.73 138
2021-07-27 $21.84 $21.84 $21.79 $21.79 $20.70 363
2021-07-26 $21.86 $21.96 $21.86 $21.88 $20.78 1,551
2021-07-23 $21.86 $21.97 $21.86 $21.87 $20.77 9,868
2021-07-22 $21.91 $21.95 $21.89 $21.92 $20.82 1,090
2021-07-21 $21.85 $21.91 $21.83 $21.89 $20.79 1,637
2021-07-20 $21.99 $21.99 $21.93 $21.93 $20.83 1,707
2021-07-19 $21.91 $21.91 $21.85 $21.85 $20.75 611
2021-07-16 $22.02 $22.02 $21.87 $21.92 $20.82 2,975
2021-07-15 $21.85 $21.98 $21.85 $21.94 $20.84 7,869
2021-07-14 $21.85 $21.85 $21.79 $21.84 $20.75 1,826
2021-07-13 $21.73 $21.73 $21.72 $21.72 $20.63 2,625
2021-07-12 $21.88 $21.90 $21.80 $21.80 $20.71 6,679
2021-07-09 $21.85 $21.88 $21.80 $21.85 $20.75 1,385
2021-07-08 $21.83 $21.93 $21.83 $21.86 $20.76 1,026
2021-07-07 $21.71 $21.78 $21.61 $21.72 $20.63 11,121
2021-07-06 $21.62 $21.71 $21.62 $21.70 $20.61 1,133
2021-07-02 $21.74 $21.80 $21.71 $21.77 $20.67 2,043
2021-07-01 $21.68 $21.74 $21.68 $21.74 $20.64 300
2021-06-30 $21.80 $21.86 $21.80 $21.86 $20.70 366
2021-06-29 $21.73 $21.83 $21.73 $21.79 $20.63 1,050
2021-06-28 $21.88 $21.88 $21.88 $21.88 $20.71 817
2021-06-25 $21.79 $21.79 $21.79 $21.79 $20.63 106
2021-06-24 $21.83 $21.83 $21.83 $21.83 $20.66 244
2021-06-23 $21.83 $21.83 $21.83 $21.83 $20.67 507
2021-06-22 $21.70 $21.77 $21.70 $21.77 $20.61 446
2021-06-21 $21.81 $21.81 $21.81 $21.81 $20.64 148
2021-06-18 $21.87 $21.87 $21.82 $21.82 $20.66 641
2021-06-17 $21.81 $21.86 $21.73 $21.78 $20.62 1,808
2021-06-16 $21.88 $21.88 $21.69 $21.69 $20.53 504
2021-06-15 $22.14 $22.14 $21.79 $21.86 $20.69 4,266
2021-06-14 $21.82 $21.84 $21.82 $21.84 $20.68 706
2021-06-11 $21.96 $22.01 $21.96 $21.96 $20.79 1,599
2021-06-10 $21.89 $21.95 $21.89 $21.95 $20.78 467
2021-06-09 $21.96 $21.98 $21.90 $21.94 $20.77 1,442
2021-06-08 $21.83 $21.88 $21.83 $21.86 $20.70 849
2021-06-07 $21.86 $21.86 $21.80 $21.81 $20.64 1,364
2021-06-04 $21.80 $21.81 $21.80 $21.81 $20.65 489
2021-06-03 $21.75 $21.75 $21.67 $21.70 $20.54 746
2021-06-02 $21.81 $21.84 $21.81 $21.81 $20.64 450
2021-06-01 $21.74 $21.77 $21.74 $21.76 $20.60 810
2021-05-28 $21.82 $21.84 $21.82 $21.84 $20.60 539
2021-05-27 $21.70 $21.74 $21.70 $21.74 $20.51 1,092
2021-05-26 $21.81 $21.83 $21.75 $21.80 $20.56 1,783
2021-05-25 $21.75 $21.76 $21.69 $21.76 $20.53 4,047
2021-05-24 $21.72 $21.73 $21.67 $21.72 $20.49 1,043
2021-05-21 $21.70 $21.70 $21.63 $21.67 $20.44 1,090
2021-05-20 $21.70 $21.72 $21.68 $21.70 $20.48 3,007
2021-05-19 $20.82 $21.57 $20.82 $21.57 $20.35 307
2021-05-18 $21.70 $21.70 $21.68 $21.68 $20.45 339
2021-05-17 $21.67 $21.67 $21.50 $21.50 $20.28 196
2021-05-14 $21.41 $21.65 $21.41 $21.49 $20.28 34,227
2021-05-13 $21.47 $21.51 $21.45 $21.45 $20.24 12,696
2021-05-12 $21.52 $21.52 $21.47 $21.47 $20.26 4,655
2021-05-11 $21.57 $21.69 $21.57 $21.64 $20.42 743
2021-05-10 $21.58 $21.67 $21.57 $21.67 $20.44 3,017
2021-05-07 $21.65 $21.66 $21.59 $21.62 $20.39 13,322
2021-05-06 $21.58 $21.63 $21.54 $21.54 $20.32 9,969
2021-05-05 $21.51 $21.58 $21.50 $21.50 $20.28 291
2021-05-04 $21.48 $21.48 $21.48 $21.48 $20.27 153
2021-05-03 $21.53 $21.55 $21.50 $21.50 $20.28 12,533
2021-04-30 $21.54 $21.56 $21.46 $21.53 $20.25 13,388
2021-04-29 $21.49 $21.55 $21.49 $21.55 $20.27 1,480
2021-04-28 $21.55 $21.55 $21.44 $21.52 $20.24 730
2021-04-27 $20.31 $21.53 $20.31 $21.50 $20.22 762
2021-04-26 $21.64 $21.70 $21.64 $21.64 $20.35 1,246
2021-04-23 $21.73 $21.73 $21.62 $21.67 $20.38 1,603
2021-04-22 $21.73 $21.74 $21.62 $21.69 $20.40 1,111
2021-04-21 $21.57 $21.64 $21.57 $21.64 $20.36 8,453
2021-04-20 $21.58 $21.63 $21.54 $21.57 $20.29 24,902
2021-04-19 $21.67 $21.77 $21.60 $21.63 $20.34 6,554
2021-04-16 $21.64 $21.66 $21.63 $21.65 $20.36 957
2021-04-15 $21.64 $21.69 $21.64 $21.69 $20.40 2,349
2021-04-14 $21.48 $21.49 $21.35 $21.41 $20.13 9,253
2021-04-13 $21.42 $21.43 $21.26 $21.40 $20.13 3,337
2021-04-12 $21.30 $21.39 $21.28 $21.34 $20.07 13,680
2021-04-09 $21.31 $21.31 $21.24 $21.30 $20.03 1,173
2021-04-08 $21.26 $21.36 $21.26 $21.34 $20.07 1,923
2021-04-07 $21.29 $21.39 $21.28 $21.28 $20.01 38,831
2021-04-06 $21.34 $21.43 $21.29 $21.35 $20.08 96,538
2021-04-05 $21.22 $21.28 $21.22 $21.28 $20.01 386
2021-04-01 $21.23 $21.29 $21.23 $21.29 $20.02 589
2021-03-31 $21.18 $21.29 $21.18 $21.20 $19.88 751
2021-03-30 $21.05 $21.17 $21.03 $21.13 $19.81 1,507
2021-03-29 $21.23 $21.23 $21.14 $21.14 $19.82 663
2021-03-26 $21.21 $21.22 $21.21 $21.22 $19.90 747
2021-03-25 $21.24 $21.25 $21.24 $21.24 $19.92 2,956
2021-03-24 $21.31 $21.32 $21.24 $21.26 $19.94 5,419
2021-03-23 $21.33 $21.33 $21.29 $21.29 $19.96 2,393
2021-03-22 $21.24 $21.30 $21.24 $21.30 $19.97 754
2021-03-19 $21.25 $21.30 $21.21 $21.24 $19.92 2,697
2021-03-18 $21.21 $21.30 $21.19 $21.22 $19.90 19,971
2021-03-17 $21.24 $21.52 $21.21 $21.50 $20.17 10,718
2021-03-16 $21.37 $21.37 $21.30 $21.34 $20.01 2,176
2021-03-15 $21.21 $21.23 $21.16 $21.23 $19.91 779
2021-03-12 $20.21 $21.11 $20.21 $21.11 $19.80 471
2021-03-11 $21.28 $21.38 $21.28 $21.38 $20.04 3,152
2021-03-10 $21.04 $21.19 $20.95 $21.19 $19.87 2,999
2021-03-09 $20.19 $20.99 $20.19 $20.96 $19.65 1,187
2021-03-08 $20.88 $20.97 $20.83 $20.83 $19.53 871
2021-03-05 $21.15 $21.18 $21.12 $21.18 $19.86 40,464
2021-03-04 $21.38 $21.38 $21.18 $21.19 $19.87 6,411
2021-03-03 $21.33 $21.41 $21.33 $21.37 $20.04 2,242
2021-03-02 $21.49 $21.49 $21.44 $21.49 $20.15 875
2021-03-01 $20.23 $21.54 $20.23 $21.50 $20.16 2,642
2021-02-26 $21.41 $21.46 $21.34 $21.42 $20.03 1,667
2021-02-25 $21.57 $21.57 $21.34 $21.36 $19.97 3,838
2021-02-24 $21.64 $21.75 $21.63 $21.74 $20.33 3,826
2021-02-23 $21.62 $21.69 $21.62 $21.67 $20.26 813
2021-02-22 $21.65 $21.78 $21.65 $21.70 $20.28 8,301
2021-02-19 $21.81 $21.88 $21.81 $21.84 $20.42 25,372
2021-02-18 $21.93 $21.98 $21.87 $21.93 $20.50 1,656
2021-02-17 $21.87 $21.89 $21.86 $21.89 $20.47 2,063
2021-02-16 $22.01 $22.01 $21.80 $21.80 $20.38 2,299
2021-02-12 $22.17 $22.17 $22.13 $22.13 $20.69 214
2021-02-11 $22.23 $22.23 $22.23 $22.23 $20.78 108
2021-02-10 $22.30 $22.30 $22.22 $22.22 $20.77 1,045
2021-02-09 $22.16 $22.24 $22.13 $22.20 $20.75 4,144
2021-02-08 $22.24 $22.24 $22.18 $22.24 $20.80 1,615
2021-02-05 $22.22 $22.29 $22.19 $22.27 $20.82 3,118
2021-02-04 $22.00 $22.20 $22.00 $22.19 $20.75 8,700
2021-02-03 $22.24 $22.31 $22.22 $22.22 $20.77 916
2021-02-02 $21.31 $22.33 $21.31 $22.26 $20.81 1,523
2021-02-01 $22.17 $22.20 $22.17 $22.20 $20.76 1,360
2021-01-29 $22.12 $22.20 $22.12 $22.20 $20.70 404
2021-01-28 $22.16 $22.20 $22.14 $22.18 $20.68 21,820
2021-01-27 $22.18 $22.18 $22.12 $22.17 $20.67 24,311
2021-01-26 $21.13 $22.29 $21.13 $22.27 $20.76 1,841
2021-01-25 $21.21 $22.25 $21.21 $22.25 $20.75 7,372
2021-01-22 $22.07 $22.25 $22.07 $22.17 $20.67 1,481
2021-01-21 $22.17 $22.17 $22.17 $22.17 $20.67 237
2021-01-20 $22.10 $22.19 $22.08 $22.10 $20.61 2,774
2021-01-19 $22.15 $22.15 $22.08 $22.09 $20.60 1,812
2021-01-15 $22.03 $22.25 $22.03 $22.08 $20.58 7,267
2021-01-14 $22.07 $22.08 $22.07 $22.07 $20.58 933
2021-01-13 $21.97 $22.14 $21.84 $22.02 $20.53 4,024
2021-01-12 $22.15 $22.15 $22.06 $22.06 $20.56 35,072
2021-01-11 $22.24 $22.26 $22.21 $22.26 $20.75 639
2021-01-08 $22.25 $22.31 $22.25 $22.31 $20.80 549
2021-01-07 $22.28 $22.37 $22.28 $22.35 $20.84 1,296
2021-01-06 $22.37 $22.38 $22.28 $22.36 $20.85 3,110
2021-01-05 $22.36 $22.51 $22.36 $22.44 $20.93 1,165
2021-01-04 $22.51 $22.54 $22.39 $22.53 $21.01 6,034
2020-12-31 $22.44 $22.54 $22.40 $22.47 $20.95 3,271
2020-12-30 $22.46 $22.54 $22.43 $22.49 $20.97 890
2020-12-29 $22.56 $22.57 $22.49 $22.49 $20.96 15,726
2020-12-28 $22.47 $22.49 $22.47 $22.49 $20.97 1,141
2020-12-24 $22.50 $22.56 $22.47 $22.50 $20.98 7,478
2020-12-23 $22.51 $22.58 $22.51 $22.51 $20.99 1,906
2020-12-22 $22.55 $22.55 $22.47 $22.51 $20.99 17,114
2020-12-21 $22.58 $22.68 $22.50 $22.53 $20.91 40,528
2020-12-18 $22.61 $22.61 $22.48 $22.49 $20.87 11,175
2020-12-17 $22.42 $22.50 $22.39 $22.45 $20.84 5,732
2020-12-16 $22.39 $22.40 $22.39 $22.40 $20.78 603
2020-12-15 $22.42 $22.47 $22.39 $22.43 $20.81 33,672
2020-12-14 $22.41 $22.41 $22.40 $22.40 $20.79 609
2020-12-11 $22.41 $22.41 $22.35 $22.38 $20.76 3,348
2020-12-10 $22.39 $22.41 $22.32 $22.41 $20.79 473
2020-12-09 $22.41 $22.41 $22.35 $22.35 $20.74 4,026
2020-12-08 $22.39 $22.39 $22.39 $22.39 $20.77 293
2020-12-07 $22.38 $22.41 $22.38 $22.40 $20.78 530
2020-12-04 $22.32 $22.32 $22.26 $22.30 $20.69 1,903
2020-12-03 $22.22 $22.31 $22.16 $22.23 $20.63 15,342
2020-12-02 $22.13 $22.20 $22.13 $22.19 $20.60 40,543
2020-12-01 $21.37 $22.25 $21.37 $22.19 $20.59 1,683
2020-11-30 $22.35 $22.37 $22.27 $22.27 $20.61 27,510
2020-11-27 $22.35 $22.38 $22.33 $22.38 $20.70 3,368
2020-11-25 $22.29 $22.32 $22.25 $22.30 $20.63 8,064
2020-11-24 $22.23 $22.26 $22.23 $22.26 $20.60 579
2020-11-23 $22.20 $22.20 $22.18 $22.20 $20.54 393
2020-11-20 $22.16 $22.26 $22.16 $22.22 $20.56 43,833
2020-11-19 $22.15 $22.19 $22.15 $22.19 $20.53 1,576
2020-11-18 $22.19 $22.22 $22.19 $22.22 $20.55 693
2020-11-17 $22.22 $22.22 $22.22 $22.22 $20.55 228
2020-11-16 $22.22 $22.26 $22.18 $22.22 $20.56 3,929
2020-11-13 $22.16 $22.18 $22.16 $22.18 $20.52 488
2020-11-12 $22.20 $22.20 $22.14 $22.14 $20.48 403
2020-11-11 $22.06 $22.13 $22.06 $22.13 $20.48 3,448
2020-11-10 $22.08 $22.15 $22.08 $22.15 $20.49 1,313
2020-11-09 $22.21 $22.23 $22.20 $22.20 $20.54 489
2020-11-06 $20.92 $22.42 $20.92 $22.08 $20.43 28,867
2020-11-05 $22.09 $22.20 $22.03 $22.10 $20.45 943
2020-11-04 $21.63 $21.92 $21.62 $21.92 $20.28 60,066
2020-11-03 $21.53 $21.53 $21.53 $21.53 $19.92 410
2020-11-02 $21.47 $21.54 $21.44 $21.49 $19.88 6,799
2020-10-30 $21.39 $21.64 $21.39 $21.52 $19.85 160,783
2020-10-29 $21.58 $21.62 $21.50 $21.57 $19.89 3,181
2020-10-28 $21.62 $21.64 $21.62 $21.64 $19.96 245
2020-10-27 $21.50 $21.75 $21.50 $21.75 $20.05 3,091
2020-10-26 $21.63 $21.64 $21.57 $21.64 $19.95 653
2020-10-23 $21.65 $21.70 $21.61 $21.70 $20.01 1,332
2020-10-22 $21.80 $21.84 $21.70 $21.75 $20.05 2,095
2020-10-21 $21.93 $21.93 $21.82 $21.84 $20.14 4,003
2020-10-20 $21.90 $21.90 $21.84 $21.90 $20.19 925
2020-10-19 $21.86 $21.92 $21.86 $21.87 $20.17 10,168
2020-10-16 $21.88 $21.99 $21.87 $21.90 $20.20 7,960
2020-10-15 $21.91 $21.91 $21.85 $21.88 $20.17 1,304
2020-10-14 $21.89 $21.97 $21.89 $21.95 $20.24 2,745
2020-10-13 $22.14 $22.14 $21.96 $21.96 $20.25 12,617
2020-10-12 $22.12 $22.13 $22.02 $22.07 $20.35 9,653
2020-10-09 $21.68 $21.95 $21.68 $21.95 $20.24 2,199
2020-10-08 $21.70 $21.70 $21.63 $21.65 $19.97 1,306
2020-10-07 $21.70 $21.70 $21.69 $21.70 $20.01 801
2020-10-06 $21.78 $21.78 $21.73 $21.73 $20.04 4,599
2020-10-05 $21.95 $21.95 $21.55 $21.74 $20.05 20,293
2020-10-02 $21.65 $21.69 $21.65 $21.69 $20.00 658
2020-10-01 $21.71 $21.72 $21.60 $21.67 $19.98 203,736
2020-09-30 $21.64 $21.72 $21.54 $21.72 $19.97 5,834
2020-09-29 $21.60 $21.67 $21.53 $21.64 $19.90 4,831
2020-09-28 $21.61 $21.61 $21.56 $21.60 $19.87 830
2020-09-25 $21.52 $21.57 $21.49 $21.57 $19.83 1,224
2020-09-24 $21.31 $21.49 $21.21 $21.49 $19.77 11,279
2020-09-23 $21.54 $21.55 $21.40 $21.40 $19.68 5,131
2020-09-22 $21.61 $21.65 $21.61 $21.65 $19.91 5,935
2020-09-21 $21.99 $21.99 $21.85 $21.85 $20.10 19,578
2020-09-18 $22.10 $22.10 $22.05 $22.06 $20.28 874
2020-09-17 $22.05 $22.09 $22.05 $22.08 $20.31 1,235
2020-09-16 $22.09 $22.12 $22.08 $22.12 $20.34 1,758
2020-09-15 $21.25 $22.14 $21.25 $22.14 $20.36 1,522
2020-09-14 $22.14 $22.14 $22.11 $22.14 $20.36 1,246
2020-09-11 $22.09 $22.14 $22.09 $22.11 $20.33 1,163
2020-09-10 $22.15 $22.15 $22.15 $22.15 $20.37 252
2020-09-09 $22.12 $22.21 $22.12 $22.21 $20.43 907
2020-09-08 $22.17 $22.18 $22.16 $22.16 $20.38 443
2020-09-04 $22.17 $22.21 $22.13 $22.16 $20.38 14,319
2020-09-03 $22.11 $22.21 $22.11 $22.16 $20.38 8,575
2020-09-02 $21.24 $22.18 $21.24 $22.18 $20.40 2,323
2020-09-01 $22.07 $22.12 $22.07 $22.12 $20.34 775
2020-08-31 $22.15 $22.17 $22.15 $22.17 $20.33 518
2020-08-28 $22.14 $22.19 $22.14 $22.19 $20.35 4,121
2020-08-27 $22.17 $22.17 $22.06 $22.06 $20.23 10,401
2020-08-26 $22.23 $22.28 $22.09 $22.26 $20.41 12,643
2020-08-25 $22.35 $22.40 $22.25 $22.32 $20.47 8,242
2020-08-24 $22.35 $22.45 $22.32 $22.42 $20.56 3,953
2020-08-21 $22.30 $22.41 $22.20 $22.41 $20.55 4,616
2020-08-20 $22.27 $22.34 $22.27 $22.34 $20.49 1,088
2020-08-19 $22.38 $22.38 $22.29 $22.29 $20.44 3,886
2020-08-18 $22.31 $22.39 $22.21 $22.37 $20.51 5,247
2020-08-17 $22.35 $22.35 $22.35 $22.35 $20.50 154
2020-08-14 $22.44 $22.47 $22.32 $22.36 $20.51 12,932
2020-08-13 $22.47 $22.47 $22.47 $22.47 $20.60 229
2020-08-12 $21.58 $22.52 $21.58 $22.47 $20.60 8,884
2020-08-11 $22.52 $22.55 $22.49 $22.49 $20.62 3,389
2020-08-10 $22.51 $22.51 $22.49 $22.49 $20.62 2,168
2020-08-07 $22.43 $22.45 $22.30 $22.42 $20.55 4,256
2020-08-06 $22.36 $22.51 $22.35 $22.43 $20.57 4,106
2020-08-05 $22.29 $22.33 $22.29 $22.33 $20.48 385
2020-08-04 $22.31 $22.31 $22.24 $22.31 $20.46 1,850
2020-08-03 $22.19 $22.26 $22.19 $22.21 $20.37 1,097
2020-07-31 $22.18 $22.22 $22.17 $22.18 $20.28 4,533
2020-07-30 $22.21 $22.21 $22.11 $22.20 $20.29 3,615
2020-07-29 $22.14 $22.18 $22.08 $22.18 $20.28 3,998
2020-07-28 $22.10 $22.13 $22.10 $22.13 $20.23 4,380
2020-07-27 $22.08 $22.10 $22.04 $22.10 $20.21 2,275
2020-07-24 $22.09 $22.11 $21.99 $22.08 $20.19 6,937
2020-07-23 $22.08 $22.08 $21.90 $21.90 $20.02 2,271
2020-07-22 $21.92 $21.99 $21.92 $21.99 $20.10 787
2020-07-21 $21.84 $21.88 $21.84 $21.88 $20.01 5,300
2020-07-20 $21.60 $21.70 $21.59 $21.69 $19.83 10,300
2020-07-17 $21.54 $21.63 $21.53 $21.58 $19.73 12,300
2020-07-16 $21.43 $21.53 $21.42 $21.50 $19.66 20,106
2020-07-15 $21.53 $21.54 $21.52 $21.53 $19.68 900
2020-07-14 $21.62 $21.62 $21.62 $21.62 $19.77 103
2020-07-13 $21.68 $21.69 $21.59 $21.62 $19.77 12,700
2020-07-10 $21.68 $21.69 $21.59 $21.69 $19.83 12,300
2020-07-09 $21.72 $21.77 $21.68 $21.73 $19.87 8,445
2020-07-08 $21.68 $21.72 $21.68 $21.72 $19.86 1,100
2020-07-07 $21.62 $21.68 $21.62 $21.68 $19.82 400
2020-07-06 $21.63 $21.63 $21.58 $21.63 $19.77 953
2020-07-02 $21.57 $21.66 $21.48 $21.59 $19.74 2,292
2020-07-01 $21.55 $21.56 $21.53 $21.55 $19.70 2,700
2020-06-30 $21.64 $21.64 $21.54 $21.55 $19.65 7,432
2020-06-29 $21.53 $21.55 $21.53 $21.55 $19.65 226
2020-06-26 $21.44 $21.54 $21.30 $21.48 $19.59 291,162
2020-06-25 $21.45 $21.46 $21.41 $21.46 $19.57 367
2020-06-24 $21.48 $21.50 $21.38 $21.42 $19.53 5,103
2020-06-23 $21.47 $21.47 $21.45 $21.45 $19.56 7,000
2020-06-22 $21.40 $21.43 $21.40 $21.43 $19.54 500
2020-06-19 $21.33 $21.35 $21.29 $21.35 $19.47 1,000
2020-06-18 $21.32 $21.44 $21.26 $21.28 $19.40 9,600
2020-06-17 $20.91 $21.27 $20.91 $21.23 $19.36 195,769
2020-06-16 $20.98 $20.98 $20.94 $20.98 $19.13 900
2020-06-15 $21.07 $21.07 $21.07 $21.07 $19.22 0
2020-06-12 $21.15 $21.15 $21.15 $21.15 $19.28 0
2020-06-11 $21.31 $21.33 $21.18 $21.18 $19.31 8,500
2020-06-10 $21.40 $21.40 $21.40 $21.40 $19.51 83
2020-06-09 $21.35 $21.35 $21.35 $21.35 $19.47 8
2020-06-08 $21.31 $21.31 $21.31 $21.31 $19.43 198
2020-06-05 $21.18 $21.18 $21.18 $21.18 $19.31 0
2020-06-04 $21.02 $21.17 $21.02 $21.06 $19.21 3,894
2020-06-03 $20.96 $21.07 $20.96 $21.02 $19.17 1,300
2020-06-02 $20.90 $20.90 $20.90 $20.90 $19.06 0
2020-06-01 $20.79 $20.79 $20.79 $20.79 $18.96 1
2020-05-29 $20.70 $20.79 $20.70 $20.79 $18.90 300
2020-05-28 $20.69 $20.69 $20.69 $20.69 $18.81 191
2020-05-27 $20.65 $20.65 $20.65 $20.65 $18.78 6
2020-05-26 $20.55 $20.55 $20.54 $20.54 $18.68 200
2020-05-22 $20.44 $20.44 $20.44 $20.44 $18.58 187
2020-05-21 $20.45 $20.45 $20.45 $20.45 $18.59 200
2020-05-20 $20.37 $20.37 $20.37 $20.37 $18.52 1
2020-05-19 $20.16 $20.16 $20.16 $20.16 $18.33 16
2020-05-18 $20.12 $20.12 $20.12 $20.12 $18.29 200
2020-05-15 $19.97 $19.97 $19.97 $19.97 $18.16 25
2020-05-14 $19.94 $19.94 $19.94 $19.94 $18.13 1
2020-05-13 $19.83 $19.85 $19.83 $19.85 $18.05 200
2020-05-12 $19.75 $20.01 $19.75 $20.01 $18.19 447,500
2020-05-11 $19.75 $19.75 $19.75 $19.75 $17.95 87
2020-05-08 $19.72 $20.08 $19.72 $20.08 $18.26 200
2020-05-07 $19.55 $19.55 $19.55 $19.55 $17.78 301
2020-05-06 $19.41 $20.12 $19.41 $20.08 $18.26 1,700
2020-05-05 $20.45 $20.45 $20.45 $20.45 $18.59 107
2020-05-04 $19.40 $20.40 $19.40 $20.40 $18.54 786
2020-05-01 $19.87 $19.87 $19.87 $19.87 $18.07 312
2020-04-30 $19.87 $19.87 $19.87 $19.87 $18.03 100
2020-04-29 $19.25 $19.25 $19.25 $19.25 $17.46 100
2020-04-28 $19.08 $19.08 $19.08 $19.08 $17.31 100
2020-04-27 $19.04 $19.04 $19.04 $19.04 $17.27 22
2020-04-24 $18.77 $18.82 $18.57 $18.64 $16.91 6,388
2020-04-23 $18.78 $18.78 $18.78 $18.78 $17.04 247
2020-04-22 $19.48 $19.48 $19.48 $19.48 $17.67 100
2020-04-21 $19.59 $19.59 $19.59 $19.59 $17.77 6
2020-04-20 $19.22 $19.22 $19.22 $19.22 $17.44 259
2020-04-17 $21.07 $21.52 $19.20 $19.53 $17.71 14,986
2020-04-16 $22.20 $22.20 $20.23 $20.23 $18.35 188
2020-04-15 $20.19 $20.19 $20.19 $20.19 $18.32 100
2020-04-14 $19.39 $19.67 $19.39 $19.67 $17.84 2,400
2020-04-13 $19.10 $19.10 $19.10 $19.10 $17.33 427
2020-04-09 $19.81 $19.90 $19.72 $19.72 $17.89 10,100
2020-04-08 $19.37 $19.37 $19.37 $19.37 $17.57 2
2020-04-07 $18.93 $19.50 $18.93 $18.98 $17.22 8,200
2020-04-06 $18.53 $18.66 $18.53 $18.66 $16.93 1,000
2020-04-03 $18.16 $18.17 $18.16 $18.17 $16.48 1,400
2020-04-02 $18.65 $18.84 $18.65 $18.84 $17.09 4,700
2020-04-01 $19.01 $19.01 $19.01 $19.01 $17.25 100
2020-03-31 $19.17 $19.17 $19.17 $19.17 $17.33 100
2020-03-30 $19.41 $19.43 $19.02 $19.31 $17.46 10,056
2020-03-27 $19.42 $19.42 $18.59 $19.23 $17.39 6,730
2020-03-25 $18.55 $18.98 $18.54 $18.73 $16.94 8,200
2020-03-24 $17.91 $18.12 $17.91 $18.09 $16.36 3,300
2020-03-23 $18.06 $18.08 $17.35 $17.71 $16.01 8,900
2020-03-20 $18.30 $18.48 $18.30 $18.48 $16.71 300
2020-03-19 $18.27 $18.27 $18.27 $18.27 $16.52 50
2020-03-18 $18.77 $18.91 $18.74 $18.91 $17.10 2,100
2020-03-17 $19.69 $19.84 $19.69 $19.84 $17.94 500
2020-03-16 $19.95 $19.95 $19.87 $19.87 $17.96 300
2020-03-13 $20.38 $20.38 $20.37 $20.37 $18.42 500
2020-03-12 $22.05 $22.05 $20.39 $20.50 $18.54 7,713
2020-03-11 $20.72 $20.72 $20.72 $20.72 $18.74 87
2020-03-10 $21.03 $21.32 $21.03 $21.32 $19.28 968
2020-03-09 $21.88 $21.88 $21.24 $21.24 $19.20 3,000
2020-03-06 $22.63 $22.66 $22.20 $22.20 $20.07 10,200
2020-03-05 $22.77 $22.77 $22.77 $22.77 $20.58 3
2020-03-04 $22.90 $22.91 $22.89 $22.89 $20.70 5,500
2020-03-03 $22.76 $22.83 $22.75 $22.79 $20.60 3,000
2020-03-02 $22.49 $22.75 $22.47 $22.67 $20.49 14,600
2020-02-28 $22.69 $22.69 $22.69 $22.69 $20.45 40
2020-02-27 $22.76 $23.03 $22.73 $22.99 $20.73 27,500
2020-02-26 $23.12 $23.33 $23.12 $23.23 $20.94 5,900
2020-02-25 $23.80 $23.82 $23.46 $23.58 $21.26 13,000
2020-02-24 $24.28 $24.28 $23.84 $23.87 $21.52 15,360
2020-02-21 $24.01 $24.01 $24.01 $24.01 $21.65 301
2020-02-20 $24.22 $24.22 $24.10 $24.15 $21.77 7,872
2020-02-19 $24.15 $24.16 $24.08 $24.16 $21.78 6,600
2020-02-18 $23.93 $23.97 $23.93 $23.93 $21.58 200
2020-02-14 $23.52 $23.86 $23.52 $23.86 $21.51 1,006
2020-02-13 $23.78 $23.78 $23.78 $23.78 $21.44 119
2020-02-12 $23.77 $23.82 $23.77 $23.82 $21.47 600
2020-02-11 $23.79 $23.79 $23.75 $23.75 $21.41 200
2020-02-10 $23.75 $23.75 $23.75 $23.75 $21.41 3
2020-02-07 $23.74 $23.74 $23.74 $23.74 $21.40 10
2020-02-06 $23.78 $23.80 $23.71 $23.71 $21.38 1,601
2020-02-05 $23.64 $23.77 $23.52 $23.76 $21.42 15,321
2020-02-04 $23.67 $23.68 $23.64 $23.64 $21.31 2,100
2020-02-03 $23.14 $23.61 $23.08 $23.61 $21.28 300
2020-01-31 $23.46 $23.72 $23.46 $23.72 $21.32 7,658
2020-01-29 $23.76 $23.76 $23.76 $23.76 $21.36 132
2020-01-28 $23.82 $23.85 $23.82 $23.85 $21.44 100
2020-01-27 $24.28 $24.28 $23.91 $23.91 $21.49 9,800
2020-01-24 $24.02 $24.02 $24.01 $24.01 $21.58 1,400
2020-01-23 $23.62 $23.82 $23.62 $23.82 $21.41 15,200
2020-01-22 $24.20 $24.21 $24.18 $24.21 $21.76 7,801
2020-01-21 $24.21 $24.21 $24.21 $24.21 $21.76 2
2020-01-17 $24.16 $24.21 $24.16 $24.21 $21.76 1,500
2020-01-16 $24.22 $24.22 $24.22 $24.22 $21.77 65
2020-01-15 $24.56 $24.56 $24.13 $24.13 $21.69 963
2020-01-14 $24.15 $24.15 $24.14 $24.14 $21.70 158
2020-01-13 $24.09 $24.15 $24.09 $24.15 $21.71 1,100
2020-01-10 $24.16 $24.16 $24.16 $24.16 $21.72 0
2020-01-09 $24.14 $24.14 $24.14 $24.14 $21.70 0
2020-01-08 $24.12 $24.12 $24.12 $24.12 $21.68 0
2020-01-07 $24.12 $24.12 $24.12 $24.12 $21.68 91
2020-01-06 $24.08 $24.12 $24.06 $24.12 $21.68 3,726
2020-01-03 $24.06 $24.11 $24.06 $24.11 $21.67 1,452
2020-01-02 $24.09 $24.09 $24.09 $24.09 $21.66 3
2019-12-31 $24.03 $24.04 $24.02 $24.03 $21.60 1,400
2019-12-30 $24.05 $24.06 $23.99 $24.05 $21.62 4,300
2019-12-27 $23.97 $24.01 $23.97 $24.01 $21.58 600
2019-12-26 $24.03 $24.03 $24.03 $24.03 $21.60 41
2019-12-24 $24.00 $24.05 $24.00 $24.05 $21.62 3,400
2019-12-23 $24.04 $24.06 $24.04 $24.06 $21.63 300
2019-12-20 $23.82 $24.08 $23.82 $24.01 $21.58 793
2019-12-19 $24.18 $24.20 $24.08 $24.17 $21.54 459,300
2019-12-18 $24.23 $24.24 $24.20 $24.23 $21.60 2,500
2019-12-17 $24.10 $24.18 $24.10 $24.17 $21.55 1,348
2019-12-16 $24.02 $24.11 $24.02 $24.11 $21.49 2,700
2019-12-13 $24.08 $24.09 $23.95 $23.95 $21.35 5,254
2019-12-12 $23.98 $23.98 $23.98 $23.98 $21.37 900
2019-12-11 $23.80 $23.80 $23.80 $23.80 $21.22 10
2019-12-10 $23.32 $23.80 $23.32 $23.80 $21.21 511
2019-12-09 $23.74 $23.78 $23.74 $23.74 $21.17 800
2019-12-06 $23.71 $23.71 $23.71 $23.71 $21.14 205
2019-12-05 $23.63 $23.63 $23.60 $23.60 $21.04 1,100
2019-12-04 $23.49 $23.58 $23.49 $23.56 $21.00 700
2019-12-03 $23.33 $23.38 $23.33 $23.37 $20.83 1,500
2019-12-02 $23.20 $23.66 $23.20 $23.66 $21.03 1,087
2019-11-29 $23.62 $23.62 $23.62 $23.62 $20.99 98
2019-11-27 $23.62 $23.62 $23.62 $23.62 $20.99 169
2019-11-26 $23.59 $23.59 $23.59 $23.59 $20.96 0
2019-11-25 $23.61 $23.61 $23.53 $23.58 $20.95 2,139
2019-11-22 $23.55 $23.56 $23.51 $23.56 $20.94 1,580
2019-11-21 $23.55 $23.55 $23.53 $23.53 $20.91 300
2019-11-20 $23.52 $23.52 $23.47 $23.47 $20.86 1,400
2019-11-19 $23.46 $23.60 $23.46 $23.56 $20.93 7,686
2019-11-18 $23.57 $23.61 $23.56 $23.56 $20.93 3,400
2019-11-15 $23.70 $23.71 $23.69 $23.71 $21.07 500
2019-11-14 $23.75 $23.75 $23.65 $23.66 $21.03 2,512
2019-11-13 $23.70 $23.71 $23.70 $23.71 $21.07 1,000
2019-11-12 $23.76 $23.79 $23.76 $23.79 $21.14 600
2019-11-11 $23.87 $23.87 $23.87 $23.87 $21.21 2
2019-11-08 $23.84 $23.85 $23.84 $23.85 $21.20 300
2019-11-07 $23.88 $23.92 $23.88 $23.90 $21.24 4,400
2019-11-06 $23.68 $23.68 $23.68 $23.68 $21.04 36
2019-11-05 $23.78 $23.78 $23.75 $23.76 $21.12 900
2019-11-04 $23.73 $23.73 $23.72 $23.73 $21.09 1,200
2019-11-01 $23.64 $23.64 $23.64 $23.64 $21.01 95
2019-10-31 $23.57 $23.59 $23.57 $23.59 $20.89 300
2019-10-30 $23.97 $23.97 $23.69 $23.69 $20.98 1,194
2019-10-29 $23.81 $23.81 $23.76 $23.78 $21.06 1,800
2019-10-28 $23.82 $23.84 $23.82 $23.84 $21.12 400
2019-10-25 $23.78 $23.78 $23.78 $23.78 $21.06 239
2019-10-24 $23.68 $23.68 $23.68 $23.68 $20.97 43
2019-10-23 $23.64 $23.73 $23.62 $23.62 $20.92 4,671
2019-10-22 $23.65 $23.72 $23.63 $23.63 $20.93 2,025
2019-10-21 $23.64 $23.64 $23.64 $23.64 $20.94 400
2019-10-18 $23.60 $23.64 $23.58 $23.61 $20.91 1,600
2019-10-17 $23.56 $23.56 $23.56 $23.56 $20.87 66
2019-10-16 $23.57 $23.57 $23.54 $23.55 $20.86 1,000
2019-10-15 $23.47 $23.61 $23.47 $23.61 $20.91 725
2019-10-14 $23.50 $23.50 $23.47 $23.47 $20.79 1,000
2019-10-11 $23.55 $23.55 $23.55 $23.55 $20.86 109
2019-10-10 $23.42 $23.46 $23.42 $23.42 $20.74 600
2019-10-09 $23.31 $23.32 $23.31 $23.32 $20.66 500
2019-10-08 $23.24 $23.27 $23.24 $23.27 $20.61 100
2019-10-07 $23.37 $23.41 $23.36 $23.36 $20.69 800
2019-10-04 $23.30 $23.30 $23.29 $23.30 $20.64 700
2019-10-03 $23.21 $23.24 $23.21 $23.21 $20.56 3,100
2019-10-02 $23.22 $23.25 $23.22 $23.25 $20.60 300
2019-10-01 $23.46 $23.46 $23.32 $23.33 $20.66 1,970
2019-09-30 $23.51 $23.51 $23.51 $23.51 $20.76 1
2019-09-27 $23.52 $23.52 $23.48 $23.50 $20.75 642
2019-09-26 $23.54 $23.54 $23.52 $23.52 $20.77 1,300
2019-09-25 $23.59 $23.59 $23.59 $23.59 $20.83 1
2019-09-24 $23.50 $23.50 $23.50 $23.50 $20.75 0
2019-09-23 $23.69 $23.69 $23.69 $23.69 $20.92 900
2019-09-20 $23.77 $23.77 $23.77 $23.77 $20.99 0
2019-09-19 $23.74 $23.79 $23.74 $23.74 $20.96 474
2019-09-18 $23.78 $23.78 $23.78 $23.78 $21.00 58
2019-09-17 $23.74 $23.75 $23.74 $23.75 $20.97 600
2019-09-16 $23.77 $23.77 $23.77 $23.77 $20.99 0
2019-09-13 $23.77 $23.88 $23.77 $23.86 $21.07 1,516
2019-09-12 $23.79 $23.79 $23.77 $23.79 $21.00 3,200
2019-09-11 $23.73 $23.74 $23.73 $23.73 $20.96 1,600
2019-09-10 $23.77 $23.77 $23.77 $23.77 $20.99 0
2019-09-09 $23.72 $23.72 $23.72 $23.72 $20.95 3
2019-09-06 $23.67 $23.67 $23.67 $23.67 $20.90 67
2019-09-05 $23.69 $23.75 $23.69 $23.74 $20.96 1,800
2019-09-04 $23.58 $23.58 $23.58 $23.58 $20.82 0
2019-09-03 $23.53 $23.53 $23.53 $23.53 $20.71 1
2019-08-30 $23.55 $23.55 $23.53 $23.53 $20.71 200
2019-08-29 $23.44 $23.48 $23.44 $23.48 $20.66 194
2019-08-28 $23.27 $23.34 $23.17 $23.32 $20.53 3,888
2019-08-27 $23.23 $23.29 $23.23 $23.29 $20.50 220
2019-08-26 $23.42 $23.42 $23.29 $23.39 $20.59 827
2019-08-23 $23.51 $23.51 $23.35 $23.37 $20.57 321
2019-08-22 $23.49 $23.49 $23.49 $23.49 $20.68 66
2019-08-21 $23.38 $23.42 $23.38 $23.40 $20.59 747
2019-08-20 $23.39 $23.39 $23.31 $23.32 $20.53 1,442
2019-08-19 $23.43 $23.43 $22.96 $23.38 $20.58 3,826
2019-08-16 $23.44 $23.44 $23.36 $23.36 $20.56 240
2019-08-15 $23.25 $23.25 $23.23 $23.23 $20.44 278
2019-08-14 $23.26 $23.42 $23.26 $23.34 $20.55 2,511
2019-08-13 $23.45 $23.45 $23.45 $23.45 $20.64 10
2019-08-12 $23.39 $23.39 $23.35 $23.35 $20.55 100
2019-08-09 $23.61 $23.62 $23.61 $23.62 $20.79 355
2019-08-08 $23.49 $23.53 $23.49 $23.53 $20.71 3,699
2019-08-07 $23.30 $23.44 $23.30 $23.42 $20.62 3,265
2019-08-06 $23.38 $23.38 $23.38 $23.38 $20.58 103
2019-08-05 $23.65 $23.65 $23.35 $23.35 $20.55 5,007
2019-08-02 $23.61 $23.64 $23.40 $23.61 $20.78 2,005
2019-08-01 $23.66 $23.69 $23.63 $23.63 $20.80 443,591
2019-07-31 $23.89 $23.93 $23.89 $23.93 $20.99 1,460
2019-07-30 $24.06 $24.06 $24.00 $24.00 $21.05 140
2019-07-29 $23.97 $23.97 $23.97 $23.97 $21.02 25
2019-07-26 $24.13 $24.25 $23.87 $24.04 $21.09 1,596
2019-07-25 $24.03 $24.03 $24.03 $24.03 $21.07 460
2019-07-24 $24.01 $24.01 $24.01 $24.01 $21.06 353
2019-07-23 $23.98 $23.98 $23.98 $23.98 $21.04 0
2019-07-22 $23.88 $23.89 $23.88 $23.89 $20.96 423
2019-07-19 $23.91 $23.91 $23.89 $23.89 $20.96 246
2019-07-18 $23.84 $23.87 $23.63 $23.82 $20.89 1,957
2019-07-17 $23.91 $23.91 $23.84 $23.84 $20.91 209
2019-07-16 $23.91 $23.91 $23.91 $23.91 $20.97 80
2019-07-15 $23.86 $23.86 $23.86 $23.86 $20.93 0
2019-07-12 $23.86 $23.86 $23.86 $23.86 $20.93 1
2019-07-11 $23.87 $23.87 $23.87 $23.87 $20.93 0
2019-07-10 $23.74 $23.83 $23.74 $23.82 $20.89 1,664
2019-07-09 $23.80 $23.81 $23.80 $23.81 $20.88 1,351
2019-07-08 $23.90 $23.90 $23.81 $23.81 $20.88 328
2019-07-05 $23.87 $23.87 $23.87 $23.87 $20.93 0
2019-07-03 $23.75 $23.75 $23.75 $23.75 $20.83 3
2019-07-02 $23.87 $23.87 $23.75 $23.75 $20.83 130
2019-07-01 $23.81 $23.81 $23.81 $23.81 $20.88 0
2019-06-28 $23.75 $23.75 $23.75 $23.75 $20.76 0
2019-06-27 $23.71 $23.71 $23.71 $23.71 $20.72 1
2019-06-26 $23.73 $23.73 $23.73 $23.73 $20.74 0
2019-06-25 $23.69 $23.69 $23.65 $23.65 $20.67 206
2019-06-24 $23.72 $23.72 $23.72 $23.72 $20.73 1
2019-06-21 $23.77 $23.77 $23.77 $23.77 $20.77 0
2019-06-20 $23.72 $23.72 $23.72 $23.72 $20.74 1
2019-06-19 $23.52 $23.52 $23.52 $23.52 $20.56 16
2019-06-18 $23.47 $23.47 $23.47 $23.47 $20.51 45
2019-06-17 $23.39 $23.39 $23.39 $23.39 $20.44 0
2019-06-14 $23.32 $23.40 $23.32 $23.40 $20.45 715
2019-06-13 $23.31 $23.37 $23.31 $23.35 $20.41 3,287
2019-06-12 $23.46 $23.46 $23.46 $23.46 $20.50 2
2019-06-11 $23.47 $23.47 $23.47 $23.47 $20.52 2
2019-06-10 $23.47 $23.47 $23.47 $23.47 $20.52 3
2019-06-07 $23.38 $23.38 $23.32 $23.32 $20.38 203
2019-06-06 $23.31 $23.31 $23.31 $23.31 $20.38 3
2019-06-05 $23.24 $23.28 $23.24 $23.28 $20.35 231
2019-06-04 $23.17 $23.17 $23.17 $23.17 $20.25 107
2019-06-03 $23.03 $23.03 $23.02 $23.02 $20.12 273
2019-05-31 $23.16 $23.16 $23.16 $23.16 $20.18 0
2019-05-30 $23.31 $23.31 $23.31 $23.31 $20.30 0
2019-05-29 $23.27 $23.27 $23.27 $23.27 $20.27 0
2019-05-28 $23.34 $23.37 $23.32 $23.37 $20.36 1,012
2019-05-24 $23.39 $23.39 $23.39 $23.39 $20.38 0
2019-05-23 $23.31 $23.31 $23.31 $23.31 $20.30 1
2019-05-22 $23.51 $23.51 $23.51 $23.51 $20.48 22
2019-05-21 $23.56 $23.56 $23.56 $23.56 $20.52 81
2019-05-20 $23.48 $23.48 $23.48 $23.48 $20.46 56
2019-05-17 $23.46 $23.46 $23.46 $23.46 $20.43 0
2019-05-16 $23.41 $23.46 $23.41 $23.46 $20.44 295
2019-05-15 $23.42 $23.42 $23.38 $23.38 $20.36 257
2019-05-14 $23.40 $23.40 $23.35 $23.35 $20.35 1,350
2019-05-13 $23.43 $23.47 $23.43 $23.47 $20.45 107
2019-05-10 $23.45 $23.45 $23.45 $23.45 $20.43 166
2019-05-09 $23.50 $23.50 $23.46 $23.46 $20.43 203
2019-05-08 $23.48 $23.54 $23.32 $23.33 $20.32 2,082
2019-05-07 $23.59 $23.63 $23.59 $23.63 $20.59 100
2019-05-06 $23.64 $23.68 $23.64 $23.68 $20.63 103
2019-05-03 $23.70 $23.70 $23.70 $23.70 $20.65 0
2019-05-02 $23.63 $23.65 $23.63 $23.65 $20.60 142
2019-05-01 $23.59 $23.59 $23.59 $23.59 $20.55 4
2019-04-30 $23.64 $23.64 $23.54 $23.64 $20.52 1,212
2019-04-29 $23.64 $23.64 $23.64 $23.64 $20.52 366
2019-04-26 $23.62 $23.62 $23.62 $23.62 $20.50 0
2019-04-25 $23.65 $23.69 $23.65 $23.69 $20.56 272
2019-04-24 $23.76 $23.76 $23.75 $23.75 $20.62 429
2019-04-23 $23.77 $23.82 $23.77 $23.77 $20.64 2,010
2019-04-22 $23.73 $23.73 $23.73 $23.73 $20.60 17
2019-04-18 $23.75 $23.77 $23.75 $23.77 $20.64 833
2019-04-17 $23.32 $23.74 $23.32 $23.74 $20.61 1,445
2019-04-16 $23.67 $23.67 $23.67 $23.67 $20.55 4
2019-04-15 $23.67 $23.67 $23.67 $23.67 $20.55 0
2019-04-12 $23.58 $23.58 $23.40 $23.55 $20.44 33,535
2019-04-11 $23.56 $23.56 $23.38 $23.53 $20.43 2,115
2019-04-10 $23.66 $23.66 $23.66 $23.66 $20.54 1
2019-04-09 $23.66 $23.66 $23.66 $23.66 $20.54 3
2019-04-08 $23.63 $23.63 $23.63 $23.63 $20.52 1
2019-04-05 $23.68 $23.68 $23.64 $23.64 $20.52 316
2019-04-04 $23.61 $23.61 $23.61 $23.61 $20.50 41
2019-04-03 $23.53 $23.53 $23.53 $23.53 $20.43 8
2019-04-02 $23.37 $23.49 $23.37 $23.49 $20.39 305
2019-04-01 $23.44 $23.44 $23.44 $23.44 $20.35 29
2019-03-29 $23.41 $23.41 $23.41 $23.41 $20.25 129
2019-03-28 $23.38 $23.38 $23.38 $23.38 $20.23 28
2019-03-27 $23.46 $23.46 $23.46 $23.46 $20.30 1
2019-03-26 $23.39 $23.39 $23.39 $23.39 $20.24 0
2019-03-25 $23.52 $23.74 $23.47 $23.47 $20.30 486
2019-03-22 $23.74 $23.74 $23.64 $23.64 $20.45 125
2019-03-21 $23.52 $23.52 $23.52 $23.52 $20.35 288
2019-03-20 $23.30 $23.71 $23.30 $23.64 $20.45 1,698
2019-03-19 $23.50 $23.60 $23.50 $23.60 $20.41 532
2019-03-18 $23.54 $23.54 $23.54 $23.54 $20.37 1
2019-03-15 $23.55 $23.55 $23.55 $23.55 $20.37 0
2019-03-14 $23.59 $23.59 $23.48 $23.48 $20.31 259
2019-03-13 $23.47 $23.47 $23.47 $23.47 $20.30 5
2019-03-12 $23.48 $23.48 $23.48 $23.48 $20.31 5
2019-03-11 $23.38 $23.38 $23.38 $23.38 $20.23 4
2019-03-08 $23.31 $23.36 $23.29 $23.36 $20.21 249
2019-03-07 $23.52 $23.52 $23.52 $23.52 $20.35 2
2019-03-06 $23.55 $23.55 $23.55 $23.55 $20.37 4
2019-03-05 $23.58 $23.58 $23.58 $23.58 $20.40 0
2019-03-04 $23.65 $23.65 $23.65 $23.65 $20.46 8
2019-03-01 $23.72 $23.72 $23.62 $23.62 $20.43 988
2019-02-28 $23.64 $23.64 $23.61 $23.64 $20.38 284
2019-02-27 $23.52 $23.52 $23.49 $23.49 $20.25 215
2019-02-26 $23.52 $23.59 $23.52 $23.53 $20.28 656
2019-02-25 $23.86 $23.86 $23.48 $23.48 $20.24 335
2019-02-22 $23.41 $23.46 $23.39 $23.46 $20.22 1,494
2019-02-21 $23.32 $23.32 $23.32 $23.32 $20.10 72
2019-02-20 $23.34 $23.34 $23.34 $23.34 $20.12 34
2019-02-19 $23.29 $23.29 $23.29 $23.29 $20.08 108
2019-02-15 $23.26 $23.26 $23.20 $23.20 $20.00 524
2019-02-14 $23.28 $23.28 $23.23 $23.24 $20.03 449
2019-02-13 $23.36 $23.36 $23.28 $23.28 $20.07 259
2019-02-12 $23.30 $23.30 $23.30 $23.30 $20.08 89
2019-02-11 $23.31 $23.31 $23.31 $23.31 $20.09 3
2019-02-08 $23.30 $23.38 $23.30 $23.38 $20.15 447
2019-02-07 $23.51 $23.51 $23.51 $23.51 $20.27 69
2019-02-06 $23.56 $23.56 $23.52 $23.52 $20.27 110
2019-02-05 $23.49 $23.49 $23.49 $23.49 $20.25 0
2019-02-04 $23.44 $23.44 $23.44 $23.44 $20.21 0
2019-02-01 $23.23 $23.31 $23.23 $23.31 $20.09 466
2019-01-31 $23.36 $23.36 $23.34 $23.34 $20.05 342
2019-01-30 $23.29 $23.29 $23.29 $23.29 $20.01 1
2019-01-29 $23.36 $23.36 $23.36 $23.36 $20.07 51
2019-01-28 $23.45 $23.50 $23.43 $23.43 $20.13 1,603
2019-01-25 $23.41 $23.41 $23.40 $23.40 $20.10 231
2019-01-24 $23.36 $23.36 $23.36 $23.36 $20.07 0
2019-01-23 $23.26 $23.44 $23.26 $23.36 $20.07 4,607
2019-01-22 $23.33 $23.33 $23.27 $23.27 $19.99 142
2019-01-18 $23.14 $23.14 $23.14 $23.14 $19.88 1
2019-01-17 $23.14 $23.15 $23.09 $23.14 $19.88 689
2019-01-16 $23.04 $23.04 $23.04 $23.04 $19.80 0
2019-01-15 $23.09 $23.09 $23.04 $23.04 $19.80 129
2019-01-14 $23.01 $23.01 $23.01 $23.01 $19.77 0
2019-01-11 $23.05 $23.05 $23.05 $23.05 $19.80 44
2019-01-10 $23.06 $23.06 $23.06 $23.06 $19.81 1
2019-01-09 $22.98 $22.98 $22.98 $22.98 $19.74 9
2019-01-08 $22.95 $22.95 $22.95 $22.95 $19.72 85
2019-01-07 $22.86 $22.86 $22.51 $22.81 $19.60 3,309
2019-01-04 $22.58 $22.68 $22.58 $22.62 $19.43 1,000
2019-01-03 $22.60 $22.60 $22.50 $22.60 $19.42 1,041
2019-01-02 $22.72 $22.72 $22.62 $22.68 $19.49 422
2018-12-31 $22.68 $22.73 $22.68 $22.72 $19.52 201
2018-12-28 $22.72 $22.72 $22.72 $22.72 $19.52 22
2018-12-27 $22.82 $22.82 $22.72 $22.72 $19.52 1,457
2018-12-26 $22.69 $22.74 $22.69 $22.74 $19.53 283
2018-12-24 $22.76 $22.76 $22.74 $22.74 $19.54 324
2018-12-21 $23.37 $23.37 $22.78 $22.80 $19.59 1,715
2018-12-20 $23.84 $23.84 $23.80 $23.80 $19.53 200
2018-12-19 $23.94 $24.00 $23.88 $23.90 $19.61 32,186
2018-12-18 $23.99 $23.99 $23.99 $23.99 $19.68 193
2018-12-17 $23.97 $23.97 $23.97 $23.97 $19.67 0
2018-12-14 $23.96 $24.00 $23.96 $24.00 $19.69 120
2018-12-13 $23.89 $23.94 $23.89 $23.89 $19.60 300
2018-12-12 $23.78 $23.86 $23.78 $23.86 $19.57 102
2018-12-11 $23.72 $23.78 $23.72 $23.78 $19.51 267
2018-12-10 $23.72 $23.72 $23.55 $23.56 $19.33 5,834
2018-12-07 $23.68 $23.77 $23.68 $23.77 $19.50 100
2018-12-06 $23.78 $23.78 $23.78 $23.78 $19.51 104
2018-12-04 $23.43 $23.88 $23.43 $23.88 $19.59 478
2018-12-03 $23.95 $23.98 $23.90 $23.98 $19.67 1,384
2018-11-30 $23.71 $23.71 $23.71 $23.71 $19.38 0
2018-11-29 $23.34 $23.81 $23.34 $23.71 $19.38 3,272
2018-11-28 $23.69 $23.71 $23.69 $23.71 $19.38 2,490
2018-11-27 $23.61 $23.77 $23.61 $23.67 $19.35 1,818
2018-11-26 $23.63 $23.63 $23.63 $23.63 $19.31 200
2018-11-23 $23.73 $23.73 $23.73 $23.73 $19.40 0
2018-11-21 $23.73 $23.73 $23.73 $23.73 $19.40 0
2018-11-20 $23.90 $23.93 $23.72 $23.73 $19.40 3,112
2018-11-19 $23.98 $23.98 $23.98 $23.98 $19.60 100
2018-11-16 $24.02 $24.02 $24.02 $24.02 $19.63 100
2018-11-15 $24.07 $24.07 $24.07 $24.07 $19.67 202
2018-11-14 $24.09 $24.09 $24.09 $24.09 $19.69 100
2018-11-13 $24.24 $24.24 $24.15 $24.15 $19.74 200
2018-11-12 $24.24 $24.30 $24.24 $24.24 $19.81 518
2018-11-09 $24.40 $24.40 $24.40 $24.40 $19.94 281
2018-11-08 $24.43 $24.43 $24.35 $24.42 $19.96 2,077
2018-11-07 $24.45 $24.45 $24.45 $24.45 $19.98 579
2018-11-06 $24.49 $24.49 $24.49 $24.49 $20.02 3
2018-11-05 $24.27 $24.27 $24.27 $24.27 $19.84 0
2018-11-02 $24.27 $24.27 $24.27 $24.27 $19.84 449
2018-11-01 $24.18 $24.18 $24.18 $24.18 $19.77 1
2018-10-31 $24.28 $24.28 $24.28 $24.28 $19.77 3
2018-10-30 $24.28 $24.28 $24.28 $24.28 $19.77 390
2018-10-29 $24.29 $24.29 $24.29 $24.29 $19.77 100
2018-10-26 $24.40 $24.40 $24.40 $24.40 $19.87 850
2018-10-25 $24.36 $24.36 $24.36 $24.36 $19.84 1
2018-10-24 $24.45 $24.45 $24.36 $24.36 $19.84 1,000
2018-10-23 $24.46 $24.46 $24.43 $24.43 $19.89 331
2018-10-22 $24.55 $24.58 $24.55 $24.55 $19.99 1,250
2018-10-19 $24.52 $24.52 $24.52 $24.52 $19.97 50
2018-10-18 $24.54 $24.54 $24.52 $24.52 $19.97 200
2018-10-17 $24.48 $24.48 $24.48 $24.48 $19.93 100
2018-10-16 $24.47 $24.47 $24.46 $24.46 $19.92 300
2018-10-15 $24.41 $24.41 $24.41 $24.41 $19.88 101
2018-10-12 $24.35 $24.35 $24.35 $24.35 $19.83 125
2018-10-11 $24.51 $24.51 $24.41 $24.41 $19.88 401
2018-10-10 $24.61 $24.61 $24.49 $24.49 $19.94 953
2018-10-09 $24.42 $24.42 $24.42 $24.42 $19.88 1
2018-10-08 $24.58 $24.58 $24.58 $24.58 $20.01 185
2018-10-05 $24.72 $24.72 $24.72 $24.72 $20.13 7
2018-10-04 $24.74 $24.74 $24.72 $24.72 $20.13 230
2018-10-03 $24.60 $24.60 $24.60 $24.60 $20.03 100
2018-10-02 $24.72 $24.72 $24.72 $24.72 $20.13 100
2018-10-01 $24.72 $24.76 $24.71 $24.71 $20.05 976
2018-09-28 $24.64 $24.64 $24.64 $24.64 $19.99 0
2018-09-27 $24.64 $24.64 $24.64 $24.64 $19.99 10,600
2018-09-26 $24.62 $24.62 $24.62 $24.62 $19.97 100
2018-09-25 $24.61 $24.61 $24.61 $24.61 $19.97 100
2018-09-24 $24.57 $24.58 $24.47 $24.58 $19.94 605
2018-09-21 $24.56 $24.56 $24.56 $24.56 $19.93 264
2018-09-20 $24.51 $24.55 $24.50 $24.50 $19.88 784
2018-09-19 $24.45 $24.45 $24.45 $24.45 $19.84 0
2018-09-18 $24.45 $24.45 $24.45 $24.45 $19.84 0
2018-09-17 $24.45 $24.45 $24.45 $24.45 $19.84 100
2018-09-14 $24.31 $24.31 $24.28 $24.28 $19.70 634
2018-09-13 $24.27 $24.28 $24.23 $24.23 $19.66 921
2018-09-12 $23.72 $24.31 $23.72 $24.28 $19.70 4,000
2018-09-11 $24.04 $24.04 $24.04 $24.04 $19.50 100
2018-09-10 $24.20 $24.20 $23.90 $24.20 $19.63 1,593
2018-09-07 $24.01 $24.02 $23.98 $24.02 $19.49 4,694
2018-09-06 $24.01 $24.10 $23.87 $24.05 $19.51 4,799
2018-09-05 $24.05 $24.05 $23.92 $23.92 $19.41 582
2018-09-04 $24.29 $24.29 $24.29 $24.29 $19.71 183
2018-08-31 $24.30 $24.30 $24.29 $24.29 $19.64 300
2018-08-30 $24.39 $24.40 $24.39 $24.39 $19.72 300
2018-08-29 $24.41 $24.41 $24.23 $24.23 $19.59 339
2018-08-28 $24.27 $24.27 $24.27 $24.27 $19.62 2,100
2018-08-27 $24.45 $24.45 $24.45 $24.45 $19.76 1
2018-08-24 $24.29 $24.29 $24.29 $24.29 $19.63 417
2018-08-23 $24.20 $24.20 $24.16 $24.16 $19.53 597
2018-08-22 $24.08 $24.08 $24.08 $24.08 $19.47 0
2018-08-21 $24.08 $24.08 $24.08 $24.08 $19.47 100
2018-08-20 $24.09 $24.09 $24.09 $24.09 $19.47 100
2018-08-17 $24.16 $24.16 $24.09 $24.09 $19.47 1,078
2018-08-16 $24.15 $24.15 $24.15 $24.15 $19.52 56
2018-08-15 $24.16 $24.24 $24.15 $24.15 $19.52 823
2018-08-14 $24.08 $24.09 $24.08 $24.09 $19.47 900
2018-08-13 $24.32 $24.32 $23.96 $23.96 $19.37 1,145
2018-08-10 $24.49 $24.51 $24.32 $24.32 $19.66 5,854
2018-08-09 $24.62 $24.64 $24.58 $24.63 $19.91 4,415
2018-08-08 $24.59 $24.59 $24.59 $24.59 $19.88 0
2018-08-07 $24.59 $24.59 $24.59 $24.59 $19.88 100
2018-08-06 $24.64 $24.64 $24.59 $24.59 $19.88 258
2018-08-03 $24.78 $24.78 $24.78 $24.78 $20.03 0
2018-08-02 $24.78 $24.78 $24.78 $24.78 $20.03 0
2018-08-01 $24.78 $24.78 $24.78 $24.78 $20.03 0
2018-07-31 $24.78 $24.78 $24.78 $24.78 $19.96 464
2018-07-30 $24.67 $24.67 $24.67 $24.67 $19.87 49
2018-07-27 $24.67 $24.67 $24.67 $24.67 $19.87 190
2018-07-26 $24.62 $24.67 $24.62 $24.67 $19.87 1,063
2018-07-25 $24.67 $24.68 $24.60 $24.60 $19.82 1,290
2018-07-24 $24.50 $24.50 $24.50 $24.50 $19.73 1
2018-07-23 $24.47 $24.50 $24.47 $24.50 $19.73 748
2018-07-20 $24.42 $24.42 $24.42 $24.42 $19.67 67
2018-07-19 $24.42 $24.42 $24.42 $24.42 $19.67 0
2018-07-18 $24.42 $24.42 $24.42 $24.42 $19.67 100
2018-07-17 $24.44 $24.49 $24.42 $24.42 $19.67 321
2018-07-16 $24.45 $24.45 $24.36 $24.36 $19.62 259
2018-07-13 $23.92 $23.92 $23.92 $23.92 $19.27 643
2018-07-12 $24.18 $24.18 $24.18 $24.18 $19.48 3
2018-07-11 $24.18 $24.18 $24.18 $24.18 $19.48 16
2018-07-10 $24.18 $24.18 $24.18 $24.18 $19.48 0
2018-07-09 $24.26 $24.26 $24.18 $24.18 $19.48 2,168
2018-07-06 $23.95 $23.95 $23.95 $23.95 $19.29 1
2018-07-05 $23.95 $23.95 $23.95 $23.95 $19.29 0
2018-07-03 $23.95 $23.95 $23.95 $23.95 $19.29 98
2018-07-02 $24.04 $24.04 $24.04 $24.04 $19.29 136
2018-06-29 $24.16 $24.16 $24.16 $24.16 $19.39 1
2018-06-28 $24.16 $24.16 $24.16 $24.16 $19.39 100
2018-06-27 $24.18 $24.19 $24.16 $24.16 $19.39 2,700
2018-06-26 $24.30 $24.30 $24.30 $24.30 $19.50 0
2018-06-25 $24.34 $24.34 $24.30 $24.30 $19.50 500
2018-06-22 $23.93 $23.93 $23.93 $23.93 $19.20 20
2018-06-21 $24.21 $24.27 $23.91 $23.93 $19.20 874
2018-06-20 $23.92 $23.92 $23.85 $23.85 $19.14 502
2018-06-19 $23.95 $23.95 $23.95 $23.95 $19.22 202
2018-06-18 $24.06 $24.06 $23.99 $23.99 $19.25 262
2018-06-15 $24.08 $24.14 $24.08 $24.13 $19.36 961
2018-06-14 $24.17 $24.17 $24.17 $24.17 $19.40 210
2018-06-13 $24.09 $24.09 $24.09 $24.09 $19.33 0
2018-06-12 $24.09 $24.09 $24.09 $24.09 $19.33 0
2018-06-11 $24.16 $24.16 $24.09 $24.09 $19.33 266
2018-06-08 $24.44 $24.44 $24.44 $24.44 $19.61 1
2018-06-07 $24.49 $24.49 $24.44 $24.44 $19.61 4,005
2018-06-06 $24.28 $24.32 $24.21 $24.27 $19.48 4,383
2018-06-05 $24.52 $24.52 $24.52 $24.52 $19.68 162
2018-06-04 $24.20 $24.20 $24.20 $24.20 $19.42 66
2018-06-01 $24.43 $24.43 $24.15 $24.20 $19.42 1,132
2018-05-31 $24.56 $24.56 $24.47 $24.47 $19.57 273
2018-05-30 $24.06 $24.38 $24.06 $24.38 $19.50 1,681
2018-05-29 $24.68 $24.71 $24.59 $24.59 $19.67 3,290
2018-05-25 $24.70 $24.70 $24.70 $24.70 $19.75 152
2018-05-24 $24.56 $24.62 $24.54 $24.62 $19.69 2,410
2018-05-23 $24.51 $24.51 $24.51 $24.51 $19.60 0
2018-05-22 $24.51 $24.51 $24.51 $24.51 $19.60 200
2018-05-21 $24.61 $24.61 $24.61 $24.61 $19.68 198
2018-05-18 $24.72 $24.74 $24.65 $24.74 $19.79 1,281
2018-05-17 $24.54 $24.54 $24.54 $24.54 $19.63 17
2018-05-16 $24.66 $24.66 $24.66 $24.66 $19.72 231
2018-05-15 $24.47 $24.61 $24.47 $24.53 $19.62 1,747
2018-05-14 $24.68 $24.68 $24.62 $24.62 $19.69 982
2018-05-11 $24.50 $24.50 $24.50 $24.50 $19.59 105
2018-05-10 $24.41 $24.41 $24.41 $24.41 $19.52 1
2018-05-09 $24.42 $24.42 $24.42 $24.42 $19.53 616
2018-05-08 $24.48 $24.48 $24.48 $24.48 $19.58 0
2018-05-07 $24.48 $24.48 $24.48 $24.48 $19.58 200
2018-05-04 $24.67 $24.67 $24.67 $24.67 $19.73 12
2018-05-03 $24.61 $24.69 $24.61 $24.67 $19.73 1,603
2018-05-02 $24.81 $24.81 $24.67 $24.72 $19.77 1,278
2018-05-01 $24.64 $24.69 $24.64 $24.69 $19.74 211
2018-04-30 $24.94 $24.94 $24.94 $24.94 $19.88 0
2018-04-27 $24.94 $24.94 $24.94 $24.94 $19.88 1
2018-04-26 $24.94 $24.94 $24.94 $24.94 $19.88 0
2018-04-25 $24.89 $24.94 $24.89 $24.94 $19.88 754
2018-04-24 $24.91 $24.91 $24.91 $24.91 $19.85 2,530
2018-04-23 $25.10 $25.10 $25.10 $25.10 $20.00 703
2018-04-20 $25.05 $25.05 $25.05 $25.05 $19.96 5
2018-04-19 $25.05 $25.05 $25.05 $25.05 $19.96 6
2018-04-18 $25.05 $25.05 $25.05 $25.05 $19.96 100
2018-04-17 $24.98 $25.05 $24.90 $25.05 $19.96 2,714
2018-04-16 $24.64 $24.64 $24.64 $24.64 $19.64 309
2018-04-13 $24.88 $24.88 $24.88 $24.88 $19.83 1
2018-04-12 $24.85 $24.88 $24.85 $24.88 $19.83 598
2018-04-11 $25.00 $25.00 $24.99 $24.99 $19.91 528
2018-04-10 $24.96 $24.96 $24.96 $24.96 $19.90 503
2018-04-09 $25.04 $25.04 $24.91 $24.97 $19.90 985
2018-04-06 $25.18 $25.18 $25.13 $25.13 $20.03 1,855
2018-04-05 $25.00 $25.00 $25.00 $25.00 $19.92 152
2018-04-04 $24.82 $24.82 $24.82 $24.82 $19.78 81
2018-04-03 $24.82 $24.82 $24.82 $24.82 $19.78 1,000
2018-04-02 $25.44 $25.44 $25.01 $25.01 $19.93 616
2018-03-29 $25.09 $25.09 $25.09 $25.09 $19.92 0
2018-03-28 $25.09 $25.09 $25.09 $25.09 $19.92 1
2018-03-27 $25.09 $25.09 $25.09 $25.09 $19.92 741
2018-03-26 $24.97 $24.97 $24.97 $24.97 $19.83 445
2018-03-23 $25.04 $25.10 $25.00 $25.01 $19.86 746
2018-03-22 $25.14 $25.15 $25.13 $25.13 $19.96 2,900
2018-03-21 $25.00 $25.00 $24.99 $24.99 $19.85 489
2018-03-20 $25.21 $25.21 $25.21 $25.21 $20.02 0
2018-03-19 $25.21 $25.21 $25.21 $25.21 $20.02 100
2018-03-16 $25.11 $25.11 $25.11 $25.11 $19.94 26
2018-03-15 $25.11 $25.11 $25.11 $25.11 $19.94 200
2018-03-14 $25.16 $25.16 $25.16 $25.16 $19.98 601
2018-03-13 $25.15 $25.15 $25.15 $25.15 $19.98 560
2018-03-12 $25.26 $25.26 $25.26 $25.26 $20.06 1,039
2018-03-09 $25.01 $25.07 $25.01 $25.02 $19.87 816
2018-03-08 $25.21 $25.21 $25.21 $25.21 $20.02 222
2018-03-07 $25.11 $25.11 $25.11 $25.11 $19.94 83
2018-03-06 $25.11 $25.11 $25.11 $25.11 $19.94 0
2018-03-05 $25.08 $25.11 $25.08 $25.11 $19.94 645
2018-03-02 $24.98 $25.04 $24.98 $25.04 $19.89 4,400
2018-03-01 $25.27 $25.27 $25.13 $25.19 $20.01 5,224
2018-02-28 $25.39 $25.39 $25.39 $25.39 $20.10 1
2018-02-27 $25.39 $25.39 $25.39 $25.39 $20.10 4
2018-02-26 $25.39 $25.39 $25.39 $25.39 $20.10 2
2018-02-23 $25.39 $25.39 $25.39 $25.39 $20.10 2
2018-02-22 $25.49 $25.49 $25.39 $25.39 $20.10 774
2018-02-21 $25.49 $25.49 $25.49 $25.49 $20.18 0
2018-02-20 $25.49 $25.49 $25.49 $25.49 $20.18 100
2018-02-16 $25.11 $25.11 $25.11 $25.11 $19.87 40
2018-02-15 $25.17 $25.17 $25.11 $25.11 $19.87 399
2018-02-14 $24.89 $25.04 $24.89 $25.04 $19.82 948
2018-02-13 $25.06 $25.06 $25.06 $25.06 $19.84 211
2018-02-12 $25.06 $25.06 $25.06 $25.06 $19.84 3
2018-02-09 $25.38 $25.38 $25.16 $25.16 $19.92 6,504
2018-02-08 $25.48 $25.63 $25.38 $25.38 $20.09 2,692
2018-02-07 $25.33 $25.35 $25.21 $25.26 $20.00 4,494
2018-02-06 $25.60 $25.60 $25.44 $25.59 $20.25 1,429
2018-02-05 $25.68 $25.69 $25.30 $25.30 $20.03 8,605
2018-02-02 $25.54 $25.54 $25.54 $25.54 $20.22 350
2018-02-01 $25.53 $25.53 $25.53 $25.53 $20.21 0
2018-01-31 $25.61 $25.61 $25.61 $25.61 $20.21 0
2018-01-30 $25.59 $25.61 $25.59 $25.61 $20.21 519
2018-01-29 $25.49 $25.49 $25.49 $25.49 $20.11 399
2018-01-26 $25.50 $25.51 $25.49 $25.49 $20.11 2,251
2018-01-25 $25.50 $25.50 $25.50 $25.50 $20.12 0
2018-01-24 $25.55 $25.55 $25.48 $25.50 $20.12 998
2018-01-23 $25.64 $25.64 $25.64 $25.64 $20.23 232
2018-01-22 $25.59 $25.59 $25.57 $25.57 $20.18 316
2018-01-19 $25.56 $25.56 $25.49 $25.49 $20.11 857
2018-01-18 $25.52 $25.52 $25.52 $25.52 $20.14 1
2018-01-17 $25.53 $25.53 $25.52 $25.52 $20.14 317
2018-01-16 $25.58 $25.58 $25.54 $25.54 $20.15 1,143
2018-01-12 $25.45 $25.51 $25.42 $25.44 $20.08 13,658
2018-01-11 $25.47 $25.47 $25.47 $25.47 $20.10 100
2018-01-10 $25.50 $25.50 $25.50 $25.50 $20.12 136
2018-01-09 $25.61 $25.61 $25.61 $25.61 $20.21 1
2018-01-08 $25.61 $25.61 $25.61 $25.61 $20.21 100
2018-01-05 $25.35 $25.35 $25.35 $25.35 $20.00 99
2018-01-04 $25.27 $25.35 $25.27 $25.35 $20.00 824
2018-01-03 $25.38 $25.38 $25.38 $25.38 $20.03 620
2018-01-02 $25.66 $25.66 $25.20 $25.23 $19.91 5,099
2017-12-29 $24.64 $25.12 $24.64 $25.10 $19.81 4,043
2017-12-28 $25.04 $25.13 $25.04 $25.13 $19.83 483
2017-12-27 $25.40 $25.46 $25.40 $25.46 $20.09 424
2017-12-26 $25.43 $25.43 $25.43 $25.43 $20.07 100
2017-12-22 $25.43 $25.44 $25.36 $25.44 $20.08 1,092
2017-12-21 $25.05 $25.27 $25.05 $25.27 $19.86 6,209
2017-12-20 $25.38 $25.38 $25.32 $25.35 $19.92 1,962
2017-12-19 $25.21 $25.21 $25.21 $25.21 $19.81 3
2017-12-18 $25.18 $25.21 $25.18 $25.21 $19.81 4,896
2017-12-15 $25.18 $25.18 $25.18 $25.18 $19.78 96
2017-12-14 $25.18 $25.18 $25.18 $25.18 $19.78 200
2017-12-13 $25.22 $25.22 $25.22 $25.22 $19.81 0
2017-12-12 $25.14 $25.22 $25.14 $25.22 $19.81 334
2017-12-11 $25.28 $25.28 $25.28 $25.28 $19.87 201
2017-12-08 $25.31 $25.31 $25.31 $25.31 $19.89 452
2017-12-07 $25.25 $25.25 $25.25 $25.25 $19.84 1
2017-12-06 $25.25 $25.25 $25.25 $25.25 $19.84 0
2017-12-05 $25.25 $25.25 $25.25 $25.25 $19.84 100
2017-12-04 $25.18 $25.19 $25.18 $25.19 $19.79 1,601
2017-12-01 $25.35 $25.41 $25.31 $25.31 $19.89 7,703
2017-11-30 $25.20 $25.20 $25.20 $25.20 $19.74 1
2017-11-29 $25.20 $25.20 $25.20 $25.20 $19.74 1
2017-11-28 $25.22 $25.22 $25.20 $25.20 $19.74 292
2017-11-27 $25.15 $25.15 $25.15 $25.15 $19.70 1
2017-11-24 $25.15 $25.15 $25.15 $25.15 $19.70 24
2017-11-22 $25.15 $25.15 $25.15 $25.15 $19.70 0
2017-11-21 $25.17 $25.17 $25.15 $25.15 $19.70 518
2017-11-20 $25.08 $25.08 $25.08 $25.08 $19.65 18
2017-11-17 $25.10 $25.12 $25.08 $25.08 $19.65 891
2017-11-16 $24.89 $24.95 $24.87 $24.87 $19.48 20,286
2017-11-15 $25.12 $25.12 $25.10 $25.10 $19.66 901
2017-11-14 $25.16 $25.16 $25.16 $25.16 $19.71 0
2017-11-13 $25.16 $25.16 $25.16 $25.16 $19.71 12,000
2017-11-10 $24.84 $24.84 $24.84 $24.84 $19.46 200
2017-11-09 $24.84 $24.84 $24.84 $24.84 $19.46 1
2017-11-08 $25.14 $25.14 $25.14 $25.14 $19.69 3
2017-11-07 $25.14 $25.14 $25.14 $25.14 $19.69 3
2017-11-06 $25.14 $25.20 $25.12 $25.14 $19.69 679
2017-11-03 $25.23 $25.23 $25.22 $25.22 $19.76 507
2017-11-02 $25.31 $25.31 $25.31 $25.31 $19.83 104
2017-11-01 $25.23 $25.23 $25.23 $25.23 $19.76 310
2017-10-31 $25.27 $25.27 $25.14 $25.14 $19.63 4,991
2017-10-30 $25.36 $25.36 $25.36 $25.36 $19.80 149
2017-10-27 $25.32 $25.32 $25.32 $25.32 $19.77 1
2017-10-26 $25.27 $25.32 $25.27 $25.32 $19.77 538
2017-10-25 $25.20 $25.20 $25.20 $25.20 $19.67 1
2017-10-24 $25.25 $25.25 $25.20 $25.20 $19.67 518
2017-10-23 $25.31 $25.31 $25.12 $25.14 $19.63 1,491
2017-10-20 $25.14 $25.14 $25.14 $25.14 $19.63 0
2017-10-19 $25.14 $25.14 $25.14 $25.14 $19.63 1
2017-10-18 $25.16 $25.16 $25.12 $25.14 $19.63 791
2017-10-17 $25.21 $25.21 $25.21 $25.21 $19.68 175
2017-10-16 $25.25 $25.25 $25.25 $25.25 $19.71 1
2017-10-13 $25.21 $25.25 $25.21 $25.25 $19.71 608
2017-10-12 $25.17 $25.17 $25.17 $25.17 $19.65 0
2017-10-11 $25.28 $25.28 $25.17 $25.17 $19.65 3,200
2017-10-10 $25.28 $25.28 $25.25 $25.25 $19.71 224
2017-10-09 $25.27 $25.27 $25.27 $25.27 $19.73 7
2017-10-06 $25.25 $25.27 $25.25 $25.27 $19.73 759
2017-10-05 $25.21 $25.21 $25.21 $25.21 $19.68 100
2017-10-04 $25.21 $25.21 $25.21 $25.21 $19.68 100
2017-10-03 $25.21 $25.21 $25.21 $25.21 $19.68 100
2017-10-02 $25.24 $25.31 $25.21 $25.21 $19.68 1,219
2017-09-29 $25.06 $25.06 $25.06 $25.06 $19.50 0
2017-09-28 $25.06 $25.06 $25.06 $25.06 $19.50 0
2017-09-27 $25.55 $25.55 $24.96 $25.06 $19.50 3,500
2017-09-26 $25.18 $25.19 $25.10 $25.10 $19.53 1,900
2017-09-25 $24.78 $24.78 $24.78 $24.78 $19.28 1
2017-09-22 $24.78 $24.78 $24.78 $24.78 $19.28 200
2017-09-21 $25.28 $25.28 $25.28 $25.28 $19.67 0
2017-09-20 $25.29 $25.29 $25.28 $25.28 $19.67 2,528
2017-09-19 $25.25 $25.25 $25.25 $25.25 $19.64 0
2017-09-18 $25.25 $25.25 $25.25 $25.25 $19.64 200
2017-09-15 $25.22 $25.22 $25.22 $25.22 $19.63 0
2017-09-14 $25.22 $25.22 $25.22 $25.22 $19.63 800
2017-09-13 $25.07 $25.07 $25.07 $25.07 $19.51 0
2017-09-12 $25.07 $25.07 $25.07 $25.07 $19.51 2
2017-09-11 $25.06 $25.07 $25.06 $25.07 $19.51 4,475
2017-09-08 $25.09 $25.09 $25.09 $25.09 $19.52 112
2017-09-07 $25.18 $25.18 $25.18 $25.18 $19.59 880
2017-09-06 $25.23 $25.23 $25.23 $25.23 $19.63 2,800
2017-09-05 $25.13 $25.23 $25.10 $25.23 $19.63 2,819
2017-09-01 $24.96 $24.96 $24.96 $24.96 $19.42 128
2017-08-31 $24.89 $24.89 $24.89 $24.89 $19.30 1
2017-08-30 $24.89 $24.89 $24.89 $24.89 $19.30 0
2017-08-29 $24.89 $24.89 $24.89 $24.89 $19.30 0
2017-08-28 $24.89 $24.89 $24.89 $24.89 $19.30 200
2017-08-25 $24.89 $24.89 $24.89 $24.89 $19.30 0
2017-08-24 $24.89 $24.89 $24.89 $24.89 $19.30 72
2017-08-23 $24.89 $24.89 $24.89 $24.89 $19.30 1
2017-08-22 $25.00 $25.00 $24.89 $24.89 $19.30 1,490
2017-08-21 $24.91 $24.91 $24.91 $24.91 $19.32 0
2017-08-18 $24.91 $24.91 $24.91 $24.91 $19.32 300
2017-08-17 $25.04 $25.04 $25.04 $25.04 $19.42 201
2017-08-16 $25.16 $25.16 $25.10 $25.10 $19.46 804
2017-08-15 $25.06 $25.06 $25.06 $25.06 $19.43 538
2017-08-14 $24.81 $25.02 $24.81 $25.02 $19.40 900
2017-08-11 $25.02 $25.02 $25.02 $25.02 $19.40 1,074
2017-08-10 $24.95 $24.95 $24.95 $24.95 $19.35 14,500
2017-08-09 $25.05 $25.16 $25.02 $25.16 $19.51 904
2017-08-08 $25.10 $25.10 $25.10 $25.10 $19.46 3
2017-08-07 $24.83 $25.12 $24.83 $25.10 $19.46 7,200
2017-08-04 $24.99 $24.99 $24.95 $24.95 $19.35 286
2017-08-03 $24.99 $24.99 $24.99 $24.99 $19.38 0
2017-08-02 $24.99 $24.99 $24.98 $24.99 $19.38 2,000
2017-08-01 $25.03 $25.04 $25.01 $25.02 $19.40 1,600
2017-07-31 $25.06 $25.06 $25.06 $25.06 $19.37 100
2017-07-28 $25.06 $25.06 $25.06 $25.06 $19.37 100
2017-07-27 $25.06 $25.06 $25.06 $25.06 $19.37 100
2017-07-26 $25.06 $25.06 $25.06 $25.06 $19.37 0
2017-07-25 $25.06 $25.06 $25.06 $25.06 $19.37 0
2017-07-24 $25.06 $25.06 $25.06 $25.06 $19.37 1
2017-07-21 $24.98 $25.06 $24.98 $25.06 $19.37 964
2017-07-20 $25.02 $25.02 $25.02 $25.02 $19.33 150
2017-07-19 $24.96 $24.96 $24.96 $24.96 $19.29 8
2017-07-18 $24.95 $25.00 $24.95 $24.96 $19.29 1,996
2017-07-17 $24.95 $24.97 $24.94 $24.97 $19.29 1,065
2017-07-14 $24.96 $24.97 $24.96 $24.97 $19.30 501
2017-07-13 $24.80 $24.80 $24.80 $24.80 $19.16 212
2017-07-12 $24.89 $25.11 $24.87 $24.92 $19.26 17,033
2017-07-11 $24.83 $24.83 $24.74 $24.74 $19.12 3,903
2017-07-10 $24.76 $24.76 $24.75 $24.75 $19.13 1,381
2017-07-07 $24.67 $24.78 $24.67 $24.78 $19.15 6,689
2017-07-06 $24.69 $24.69 $24.69 $24.69 $19.08 504
2017-07-05 $24.78 $24.78 $24.78 $24.78 $19.15 301
2017-07-03 $24.87 $25.00 $24.78 $24.78 $19.15 4,200
2017-06-30 $24.81 $24.82 $24.78 $24.79 $19.09 1,401
2017-06-29 $24.80 $24.80 $24.80 $24.80 $19.10 0
2017-06-28 $24.80 $24.80 $24.80 $24.80 $19.10 800
2017-06-27 $24.69 $24.69 $24.59 $24.64 $18.97 6,521
2017-06-26 $24.72 $24.77 $24.72 $24.74 $19.05 1,001
2017-06-23 $25.11 $25.11 $24.71 $24.71 $19.03 1,000
2017-06-22 $24.74 $24.74 $24.74 $24.74 $19.05 0
2017-06-21 $24.66 $24.75 $24.64 $24.74 $19.05 2,401
2017-06-20 $24.84 $24.86 $24.81 $24.81 $19.11 34,462
2017-06-19 $24.75 $24.75 $24.75 $24.75 $19.06 200
2017-06-16 $24.93 $24.93 $24.93 $24.93 $19.20 736
2017-06-15 $24.97 $24.97 $24.97 $24.97 $19.23 0
2017-06-14 $24.97 $24.97 $24.97 $24.97 $19.23 3,400
2017-06-13 $24.91 $24.98 $24.91 $24.98 $19.24 1,767
2017-06-12 $24.89 $24.89 $24.88 $24.88 $19.16 1,158
2017-06-09 $24.89 $24.89 $24.89 $24.89 $19.17 554
2017-06-08 $24.90 $24.90 $24.90 $24.90 $19.17 48
2017-06-07 $24.90 $24.90 $24.90 $24.90 $19.17 1,000
2017-06-06 $24.95 $24.95 $24.95 $24.95 $19.21 290,707
2017-06-05 $24.98 $24.98 $24.98 $24.98 $19.23 1
2017-06-02 $24.98 $24.98 $24.98 $24.98 $19.23 0
2017-06-01 $24.98 $24.98 $24.98 $24.98 $19.23 40
2017-05-31 $25.09 $25.09 $25.09 $25.09 $19.23 98
2017-05-30 $25.07 $25.09 $25.07 $25.09 $19.23 758
2017-05-26 $24.91 $24.91 $24.91 $24.91 $19.09 1
2017-05-25 $24.91 $24.91 $24.91 $24.91 $19.09 0
2017-05-24 $24.91 $24.91 $24.91 $24.91 $19.09 1
2017-05-23 $24.91 $24.91 $24.91 $24.91 $19.09 298
2017-05-22 $24.93 $24.93 $24.84 $24.92 $19.10 1,182
2017-05-19 $24.78 $24.84 $24.78 $24.83 $19.03 2,663
2017-05-18 $24.93 $24.93 $24.78 $24.87 $19.06 480
2017-05-17 $25.12 $25.12 $25.02 $25.02 $19.18 3,726
2017-05-16 $25.15 $25.15 $25.15 $25.15 $19.28 298
2017-05-15 $25.10 $25.11 $25.10 $25.10 $19.24 3,501
2017-05-12 $25.26 $25.26 $25.26 $25.26 $19.36 201
2017-05-11 $25.02 $25.02 $25.02 $25.02 $19.18 1
2017-05-10 $25.00 $25.02 $25.00 $25.02 $19.18 200
2017-05-09 $25.05 $25.05 $25.05 $25.05 $19.20 392
2017-05-08 $24.99 $24.99 $24.97 $24.99 $19.16 507
2017-05-05 $24.98 $24.98 $24.98 $24.98 $19.15 0
2017-05-04 $24.98 $24.98 $24.98 $24.98 $19.15 6
2017-05-03 $25.01 $25.01 $24.98 $24.98 $19.15 1,134
2017-05-02 $25.13 $25.13 $25.13 $25.13 $19.26 116
2017-05-01 $25.35 $25.35 $25.06 $25.12 $19.26 2,394
2017-04-28 $25.14 $25.14 $25.14 $25.14 $19.19 5
2017-04-27 $25.14 $25.14 $25.14 $25.14 $19.19 2
2017-04-26 $25.11 $25.14 $25.11 $25.14 $19.19 1,570
2017-04-25 $24.84 $24.84 $24.84 $24.84 $18.96 0
2017-04-24 $24.83 $24.84 $24.80 $24.84 $18.96 2,001
2017-04-21 $24.78 $24.91 $24.78 $24.91 $19.01 1,007
2017-04-20 $24.71 $24.71 $24.71 $24.71 $18.86 8
2017-04-19 $24.76 $24.77 $24.76 $24.76 $18.90 600
2017-04-18 $24.87 $24.87 $24.87 $24.87 $18.98 10
2017-04-17 $24.87 $24.87 $24.87 $24.87 $18.98 1
2017-04-13 $24.87 $24.87 $24.87 $24.87 $18.98 66
2017-04-12 $24.87 $24.87 $24.87 $24.87 $18.98 1
2017-04-11 $24.93 $24.94 $24.86 $24.87 $18.98 1,403
2017-04-10 $24.59 $24.71 $24.59 $24.71 $18.86 311
2017-04-07 $24.91 $24.91 $24.91 $24.91 $19.01 0
2017-04-06 $24.91 $24.91 $24.91 $24.91 $19.01 513
2017-04-05 $24.89 $24.89 $24.89 $24.89 $19.00 0
2017-04-04 $24.89 $24.89 $24.89 $24.89 $19.00 0
2017-04-03 $24.93 $24.93 $24.89 $24.89 $19.00 2,237
2017-03-31 $24.94 $24.94 $24.94 $24.94 $18.95 7
2017-03-30 $24.93 $25.00 $24.93 $24.94 $18.95 500
2017-03-29 $25.03 $25.03 $25.03 $25.03 $19.02 0
2017-03-28 $25.03 $25.03 $25.03 $25.03 $19.02 0
2017-03-27 $25.06 $25.06 $25.02 $25.03 $19.02 836
2017-03-24 $24.95 $24.95 $24.95 $24.95 $18.95 0
2017-03-23 $24.95 $24.95 $24.95 $24.95 $18.95 729
2017-03-22 $24.91 $24.99 $24.91 $24.99 $18.99 1,355
2017-03-21 $25.00 $25.00 $24.92 $24.92 $18.93 3,092
2017-03-20 $25.06 $25.06 $25.06 $25.06 $19.04 1,000
2017-03-17 $24.85 $24.85 $24.85 $24.85 $18.88 0
2017-03-16 $24.85 $24.85 $24.85 $24.85 $18.88 1,257
2017-03-15 $25.02 $25.04 $25.02 $25.04 $19.02 403
2017-03-14 $25.33 $25.33 $25.33 $25.33 $19.24 0
2017-03-13 $25.33 $25.33 $25.33 $25.33 $19.24 200
2017-03-10 $25.29 $25.29 $25.29 $25.29 $19.21 600
2017-03-09 $25.03 $25.03 $25.03 $25.03 $19.02 0
2017-03-08 $25.03 $25.03 $25.03 $25.03 $19.02 603
2017-03-07 $24.89 $24.89 $24.89 $24.89 $18.91 480
2017-03-06 $24.94 $24.94 $24.94 $24.94 $18.94 6
2017-03-03 $24.94 $24.94 $24.94 $24.94 $18.94 0
2017-03-02 $24.94 $24.94 $24.94 $24.94 $18.94 480
2017-03-01 $24.81 $24.81 $24.81 $24.81 $18.85 0
2017-02-28 $24.92 $24.92 $24.92 $24.92 $18.85 0
2017-02-27 $24.92 $24.92 $24.92 $24.92 $18.85 106
2017-02-24 $24.93 $24.93 $24.93 $24.93 $18.85 1
2017-02-23 $24.93 $24.93 $24.93 $24.93 $18.85 56
2017-02-22 $24.93 $24.93 $24.93 $24.93 $18.85 0
2017-02-21 $24.93 $24.93 $24.93 $24.93 $18.85 0
2017-02-17 $24.93 $24.93 $24.93 $24.93 $18.85 100
2017-02-16 $25.00 $25.00 $25.00 $25.00 $18.91 101
2017-02-15 $25.07 $25.07 $25.05 $25.05 $18.94 500
2017-02-14 $24.59 $24.59 $24.59 $24.59 $18.60 1
2017-02-13 $24.59 $24.59 $24.59 $24.59 $18.60 0
2017-02-10 $24.59 $24.59 $24.59 $24.59 $18.60 0
2017-02-09 $24.59 $24.59 $24.59 $24.59 $18.60 3
2017-02-08 $24.60 $24.66 $24.60 $24.66 $18.65 203
2017-02-07 $24.83 $24.83 $24.83 $24.83 $18.78 100
2017-02-06 $24.89 $24.91 $24.88 $24.88 $18.82 2,206
2017-02-03 $24.79 $24.79 $24.79 $24.79 $18.75 0
2017-02-02 $24.79 $24.79 $24.79 $24.79 $18.75 0
2017-02-01 $24.79 $24.79 $24.79 $24.79 $18.75 165
2017-01-31 $24.74 $24.74 $24.74 $24.74 $18.63 1
2017-01-30 $24.74 $24.74 $24.74 $24.74 $18.63 0
2017-01-27 $24.74 $24.74 $24.74 $24.74 $18.63 0
2017-01-26 $24.74 $24.74 $24.74 $24.74 $18.63 1
2017-01-25 $24.74 $24.74 $24.74 $24.74 $18.63 0
2017-01-24 $24.74 $24.74 $24.74 $24.74 $18.63 100
2017-01-23 $24.80 $24.82 $24.80 $24.80 $18.67 2,100
2017-01-20 $24.92 $24.92 $24.92 $24.92 $18.76 1
2017-01-19 $24.92 $24.92 $24.92 $24.92 $18.76 0
2017-01-18 $24.92 $24.92 $24.92 $24.92 $18.76 0
2017-01-17 $24.92 $24.92 $24.92 $24.92 $18.76 101
2017-01-13 $24.57 $24.57 $24.57 $24.57 $18.50 0
2017-01-12 $24.57 $24.57 $24.57 $24.57 $18.50 0
2017-01-11 $25.20 $25.20 $24.57 $24.57 $18.50 600
2017-01-10 $24.75 $24.75 $24.75 $24.75 $18.63 0
2017-01-09 $24.79 $24.79 $24.75 $24.75 $18.63 901
2017-01-06 $24.72 $24.72 $24.72 $24.72 $18.61 1
2017-01-05 $24.72 $24.72 $24.72 $24.72 $18.61 402
2017-01-04 $24.42 $24.42 $24.42 $24.42 $18.39 4
2017-01-03 $24.42 $24.42 $24.42 $24.42 $18.39 1
2016-12-30 $24.42 $24.42 $24.42 $24.42 $18.39 5
2016-12-29 $24.42 $24.42 $24.42 $24.42 $18.39 0
2016-12-28 $24.42 $24.42 $24.42 $24.42 $18.39 100
2016-12-27 $24.73 $24.73 $24.73 $24.73 $18.62 26
2016-12-23 $24.84 $24.84 $24.84 $24.84 $18.62 1
2016-12-22 $24.84 $24.84 $24.84 $24.84 $18.62 0
2016-12-21 $24.84 $24.84 $24.84 $24.84 $18.62 1
2016-12-20 $24.85 $24.85 $24.84 $24.84 $18.62 601
2016-12-19 $24.58 $24.58 $24.58 $24.58 $18.42 1
2016-12-16 $24.58 $24.58 $24.58 $24.58 $18.42 4
2016-12-15 $24.59 $24.59 $24.58 $24.58 $18.42 600
2016-12-14 $24.60 $24.60 $24.60 $24.60 $18.44 500
2016-12-13 $24.64 $24.64 $24.58 $24.58 $18.42 500
2016-12-12 $24.62 $24.62 $24.62 $24.62 $18.45 200
2016-12-09 $24.46 $24.46 $24.46 $24.46 $18.33 1
2016-12-08 $24.46 $24.46 $24.46 $24.46 $18.33 103
2016-12-07 $24.52 $24.52 $24.52 $24.52 $18.38 101
2016-12-06 $24.39 $24.39 $24.39 $24.39 $18.28 206
2016-12-05 $24.32 $24.32 $24.32 $24.32 $18.23 0
2016-12-02 $24.42 $24.42 $24.32 $24.32 $18.23 2,300
2016-12-01 $24.36 $24.37 $24.36 $24.37 $18.26 300
2016-11-30 $24.28 $24.59 $24.28 $24.59 $18.35 2,600
2016-11-29 $24.31 $24.31 $24.31 $24.31 $18.14 0
2016-11-28 $24.31 $24.31 $24.31 $24.31 $18.14 0
2016-11-25 $24.31 $24.31 $24.31 $24.31 $18.14 0
2016-11-23 $24.31 $24.31 $24.31 $24.31 $18.14 0
2016-11-22 $24.31 $24.31 $24.31 $24.31 $18.14 0
2016-11-21 $24.31 $24.31 $24.31 $24.31 $18.14 0
2016-11-18 $24.35 $24.35 $24.29 $24.31 $18.14 2,400
2016-11-17 $24.35 $24.35 $24.35 $24.35 $18.17 1
2016-11-16 $24.44 $24.44 $24.29 $24.29 $18.12 3,400
2016-11-15 $24.02 $24.02 $24.02 $24.02 $17.92 0
2016-11-14 $24.03 $24.03 $24.01 $24.02 $17.92 1,800
2016-11-11 $24.03 $24.28 $23.99 $23.99 $17.90 3,495
2016-11-10 $24.74 $24.74 $24.44 $24.45 $18.24 5,200
2016-11-09 $24.53 $24.53 $24.53 $24.53 $18.30 1
2016-11-08 $24.53 $24.53 $24.53 $24.53 $18.30 1
2016-11-07 $24.44 $24.53 $24.44 $24.53 $18.30 7,700
2016-11-04 $24.48 $24.48 $24.48 $24.48 $18.27 624
2016-11-03 $24.85 $24.85 $24.85 $24.85 $18.54 0
2016-11-02 $24.85 $24.85 $24.85 $24.85 $18.54 0
2016-11-01 $24.74 $24.74 $24.74 $24.74 $18.46 0
2016-10-31 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-28 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-27 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-26 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-25 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-24 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-21 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-20 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-19 $24.85 $24.85 $24.85 $24.85 $18.46 0
2016-10-18 $24.85 $24.85 $24.85 $24.85 $18.46 1
2016-10-17 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-14 $24.64 $24.64 $24.64 $24.64 $18.30 8
2016-10-13 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-12 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-11 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-10 $24.64 $24.64 $24.64 $24.64 $18.30 1
2016-10-07 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-06 $24.64 $24.64 $24.64 $24.64 $18.30 4
2016-10-05 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-04 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-10-03 $24.64 $24.64 $24.64 $24.64 $18.30 0
2016-09-30 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-29 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-28 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-27 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-26 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-23 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-22 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-21 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-20 $24.74 $24.74 $24.74 $24.74 $18.30 0
2016-09-19 $24.74 $24.74 $24.74 $24.74 $18.30 1
2016-09-16 $24.84 $24.84 $24.84 $24.84 $18.38 0
2016-09-15 $24.84 $24.84 $24.84 $24.84 $18.38 0
2016-09-14 $24.84 $24.84 $24.84 $24.84 $18.38 1,400
2016-09-13 $24.79 $24.79 $24.79 $24.79 $18.34 0
2016-09-12 $24.81 $24.81 $24.77 $24.79 $18.34 1,700
2016-09-09 $24.75 $24.75 $24.75 $24.75 $18.31 1
2016-09-08 $24.75 $24.75 $24.75 $24.75 $18.31 100
2016-09-07 $24.66 $24.66 $24.66 $24.66 $18.24 613
2016-09-06 $24.60 $24.60 $24.60 $24.60 $18.20 0
2016-09-02 $24.59 $24.60 $24.59 $24.60 $18.20 2,400
2016-09-01 $24.64 $24.64 $24.64 $24.64 $18.23 0
2016-08-31 $24.75 $24.75 $24.75 $24.75 $18.23 0
2016-08-30 $24.75 $24.75 $24.75 $24.75 $18.23 614
2016-08-29 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-26 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-25 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-24 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-23 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-22 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-19 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-18 $24.79 $24.79 $24.79 $24.79 $18.26 0
2016-08-17 $24.79 $24.79 $24.79 $24.79 $18.26 45
2016-08-16 $24.79 $24.79 $24.79 $24.79 $18.26 180
2016-08-15 $24.64 $24.64 $24.64 $24.64 $18.15 205
2016-08-12 $24.60 $24.60 $24.60 $24.60 $18.13 0
2016-08-11 $24.60 $24.60 $24.60 $24.60 $18.13 5
2016-08-10 $24.60 $24.60 $24.60 $24.60 $18.13 0
2016-08-09 $24.60 $24.60 $24.60 $24.60 $18.13 1
2016-08-08 $24.60 $24.60 $24.60 $24.60 $18.13 180
2016-08-05 $24.18 $24.18 $24.18 $24.18 $17.81 0
2016-08-04 $24.18 $24.18 $24.18 $24.18 $17.81 5
2016-08-03 $24.18 $24.18 $24.18 $24.18 $17.81 0
2016-08-02 $24.18 $24.18 $24.18 $24.18 $17.81 910
2016-08-01 $24.29 $24.29 $24.29 $24.29 $17.89 0
2016-07-29 $24.39 $24.39 $24.39 $24.39 $17.89 0
2016-07-28 $24.39 $24.39 $24.39 $24.39 $17.89 0
2016-07-27 $24.39 $24.39 $24.39 $24.39 $17.89 0
2016-07-26 $24.39 $24.39 $24.39 $24.39 $17.89 82
2016-07-25 $24.42 $24.42 $24.38 $24.39 $17.89 1,700
2016-07-22 $24.43 $24.43 $24.43 $24.43 $17.92 0
2016-07-21 $24.43 $24.43 $24.43 $24.43 $17.92 0
2016-07-20 $24.43 $24.43 $24.43 $24.43 $17.92 0
2016-07-19 $24.50 $24.50 $24.43 $24.43 $17.92 383
2016-07-18 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-15 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-14 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-13 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-12 $23.56 $23.56 $23.56 $23.56 $17.29 1
2016-07-11 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-08 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-07 $23.56 $23.56 $23.56 $23.56 $17.29 5
2016-07-06 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-05 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-07-01 $23.56 $23.56 $23.56 $23.56 $17.29 0
2016-06-30 $23.67 $23.67 $23.67 $23.67 $17.29 0
2016-06-29 $23.67 $23.67 $23.67 $23.67 $17.29 1
2016-06-28 $23.67 $23.67 $23.67 $23.67 $17.29 0
2016-06-27 $23.69 $23.77 $23.67 $23.67 $17.29 2,900
2016-06-24 $23.78 $23.94 $23.78 $23.78 $17.37 2,200
2016-06-23 $23.72 $23.72 $23.72 $23.72 $17.32 0
2016-06-22 $23.72 $23.72 $23.72 $23.72 $17.32 0
2016-06-21 $23.72 $23.72 $23.72 $23.72 $17.32 0
2016-06-20 $23.72 $23.72 $23.72 $23.72 $17.32 1,800
2016-06-17 $23.68 $23.68 $23.68 $23.68 $17.29 0
2016-06-16 $23.69 $23.69 $23.68 $23.68 $17.29 4,201
2016-06-15 $23.65 $23.65 $23.65 $23.65 $17.27 0
2016-06-14 $23.65 $23.66 $23.65 $23.65 $17.27 800
2016-06-13 $23.93 $23.93 $23.84 $23.84 $17.41 4,256
2016-06-10 $23.96 $23.96 $23.96 $23.96 $17.50 800
2016-06-09 $24.07 $24.07 $24.02 $24.02 $17.54 4,102
2016-06-08 $23.84 $23.84 $23.84 $23.84 $17.41 0
2016-06-07 $23.84 $23.84 $23.84 $23.84 $17.41 1
2016-06-06 $23.86 $23.87 $23.84 $23.84 $17.41 3,305
2016-06-03 $23.83 $23.83 $23.83 $23.83 $17.40 56
2016-06-02 $23.83 $23.83 $23.83 $23.83 $17.40 15
2016-06-01 $23.90 $23.98 $23.78 $23.83 $17.40 868
2016-05-31 $23.94 $24.05 $23.93 $24.05 $17.49 1,401
2016-05-27 $23.89 $23.97 $23.89 $23.97 $17.43 978
2016-05-26 $24.05 $24.13 $24.04 $24.11 $17.53 6,802
2016-05-25 $23.92 $24.03 $23.90 $24.00 $17.45 5,202
2016-05-24 $23.90 $23.97 $23.87 $23.96 $17.42 11,901
2016-05-23 $23.88 $24.04 $23.88 $24.01 $17.46 12,201
2016-05-20 $23.84 $23.96 $23.82 $23.96 $17.42 1,502
2016-05-19 $24.07 $24.07 $23.99 $24.00 $17.45 6,702
2016-05-18 $24.02 $24.08 $23.99 $24.04 $17.48 10,404
2016-05-17 $24.01 $24.06 $24.01 $24.06 $17.49 801
2016-05-16 $24.00 $24.01 $23.92 $23.99 $17.44 3,320
2016-05-13 $24.14 $24.15 $24.13 $24.13 $17.54 831
2016-05-12 $23.74 $23.74 $23.74 $23.74 $17.26 3
2016-05-11 $23.74 $23.74 $23.74 $23.74 $17.26 0
2016-05-10 $23.85 $23.89 $23.74 $23.74 $17.26 2,402
2016-05-09 $23.89 $23.89 $23.84 $23.89 $17.37 800
2016-05-06 $23.81 $23.81 $23.75 $23.75 $17.27 4,302
2016-05-05 $24.03 $24.03 $24.03 $24.03 $17.47 5
2016-05-04 $24.03 $24.03 $24.03 $24.03 $17.47 0
2016-05-03 $24.07 $24.07 $24.03 $24.03 $17.47 2,501
2016-05-02 $24.17 $24.17 $24.17 $24.17 $17.57 0
2016-04-29 $24.17 $24.17 $24.17 $24.17 $17.49 1
2016-04-28 $24.17 $24.17 $24.17 $24.17 $17.49 432
2016-04-27 $24.06 $24.06 $24.06 $24.06 $17.42 1
2016-04-26 $24.06 $24.06 $24.06 $24.06 $17.42 1
2016-04-25 $24.06 $24.06 $24.06 $24.06 $17.42 0
2016-04-22 $24.06 $24.06 $24.06 $24.06 $17.42 1
2016-04-21 $24.22 $24.22 $24.06 $24.06 $17.42 3,201
2016-04-20 $23.92 $23.92 $23.92 $23.92 $17.31 56,040
2016-04-19 $23.99 $24.15 $23.99 $24.09 $17.44 61,240
2016-04-18 $23.84 $23.84 $23.84 $23.84 $17.26 1
2016-04-15 $23.84 $23.84 $23.84 $23.84 $17.26 1
2016-04-14 $23.84 $23.84 $23.84 $23.84 $17.26 0
2016-04-13 $23.87 $23.89 $23.75 $23.84 $17.26 930
2016-04-12 $23.73 $23.73 $23.73 $23.73 $17.18 0
2016-04-11 $23.73 $23.73 $23.73 $23.73 $17.18 0
2016-04-08 $23.73 $23.73 $23.73 $23.73 $17.18 0
2016-04-07 $23.73 $23.73 $23.73 $23.73 $17.18 100
2016-04-06 $23.60 $23.60 $23.60 $23.60 $17.08 4
2016-04-05 $23.64 $23.64 $23.58 $23.60 $17.08 3,000
2016-04-04 $23.74 $23.74 $23.74 $23.74 $17.18 0
2016-04-01 $23.74 $23.74 $23.74 $23.74 $17.18 0
2016-03-31 $23.74 $23.74 $23.74 $23.74 $17.12 20
2016-03-30 $23.74 $23.74 $23.74 $23.74 $17.12 100
2016-03-29 $23.77 $23.77 $23.77 $23.77 $17.14 0
2016-03-28 $23.77 $23.77 $23.77 $23.77 $17.14 0
2016-03-24 $23.70 $23.77 $23.70 $23.77 $17.14 1,600
2016-03-23 $23.85 $23.85 $23.85 $23.85 $17.20 0
2016-03-22 $23.91 $23.91 $23.82 $23.85 $17.20 2,000
2016-03-21 $23.76 $23.82 $23.76 $23.76 $17.13 2,000
2016-03-18 $23.69 $23.75 $23.69 $23.75 $17.13 1,900
2016-03-17 $23.70 $23.71 $23.65 $23.71 $17.10 1,434
2016-03-16 $23.42 $23.42 $23.42 $23.42 $16.89 0
2016-03-15 $23.62 $23.62 $23.42 $23.42 $16.89 1,700
2016-03-14 $23.61 $23.61 $23.58 $23.58 $17.00 1,000
2016-03-11 $23.50 $23.50 $23.50 $23.50 $16.95 0
2016-03-10 $23.59 $23.59 $23.41 $23.50 $16.95 3,600
2016-03-09 $23.40 $23.40 $23.40 $23.40 $16.87 0
2016-03-08 $23.46 $23.46 $23.40 $23.40 $16.87 600
2016-03-07 $23.61 $23.61 $23.61 $23.61 $17.03 800
2016-03-04 $23.46 $23.53 $23.40 $23.46 $16.92 1,151
2016-03-03 $23.40 $23.40 $23.36 $23.36 $16.85 551
2016-03-02 $23.37 $23.37 $23.31 $23.31 $16.81 1,000
2016-03-01 $23.03 $23.06 $23.00 $23.00 $16.59 1,300
2016-02-29 $23.14 $23.14 $23.08 $23.08 $16.58 900
2016-02-26 $22.82 $22.82 $22.82 $22.82 $16.39 0
2016-02-25 $22.82 $22.82 $22.82 $22.82 $16.39 0
2016-02-24 $22.82 $22.82 $22.82 $22.82 $16.39 300
2016-02-23 $22.96 $23.01 $22.96 $23.01 $16.53 1,600
2016-02-22 $22.89 $22.89 $22.83 $22.83 $16.40 1,000
2016-02-19 $22.81 $22.81 $22.81 $22.81 $16.39 0
2016-02-18 $22.87 $23.09 $22.81 $22.81 $16.39 1,000
2016-02-17 $22.70 $22.70 $22.65 $22.65 $16.27 1,000
2016-02-16 $22.61 $22.61 $22.55 $22.55 $16.20 900
2016-02-12 $22.40 $22.40 $22.40 $22.40 $16.09 1
2016-02-11 $22.42 $22.42 $22.40 $22.40 $16.09 901
2016-02-10 $22.54 $22.54 $22.54 $22.54 $16.19 0
2016-02-09 $22.54 $22.54 $22.54 $22.54 $16.19 601
2016-02-08 $22.77 $22.77 $22.74 $22.74 $16.34 600
2016-02-05 $22.73 $22.73 $22.73 $22.73 $16.33 1
2016-02-04 $22.73 $22.73 $22.73 $22.73 $16.33 1
2016-02-03 $22.82 $22.82 $22.82 $22.82 $16.39 0
2016-02-02 $22.82 $22.82 $22.82 $22.82 $16.39 0
2016-02-01 $22.82 $22.82 $22.82 $22.82 $16.39 0
2016-01-29 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-28 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-27 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-26 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-25 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-22 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-21 $22.82 $22.82 $22.82 $22.82 $16.33 0
2016-01-20 $22.82 $22.82 $22.82 $22.82 $16.33 600
2016-01-19 $22.96 $22.96 $22.96 $22.96 $16.43 100
2016-01-15 $22.87 $22.87 $22.86 $22.86 $16.36 1,300
2016-01-14 $23.48 $23.48 $23.48 $23.48 $16.81 7
2016-01-13 $23.48 $23.48 $23.48 $23.48 $16.81 0
2016-01-12 $23.48 $23.48 $23.48 $23.48 $16.81 0
2016-01-11 $23.48 $23.48 $23.48 $23.48 $16.81 0
2016-01-08 $23.46 $23.53 $23.46 $23.48 $16.81 900
2016-01-07 $23.73 $23.73 $23.73 $23.73 $16.98 0
2016-01-06 $23.66 $23.73 $23.66 $23.73 $16.98 300
2016-01-05 $23.57 $23.57 $23.57 $23.57 $16.87 0
2016-01-04 $23.57 $23.57 $23.57 $23.57 $16.87 0
2015-12-31 $23.57 $23.57 $23.57 $23.57 $16.87 2
2015-12-30 $23.57 $23.57 $23.57 $23.57 $16.87 0
2015-12-29 $23.57 $23.57 $23.57 $23.57 $16.87 1
2015-12-28 $23.75 $23.75 $23.75 $23.75 $17.00 0
2015-12-24 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-23 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-22 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-21 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-18 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-17 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-16 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-15 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-14 $23.75 $23.75 $23.75 $23.75 $16.87 0
2015-12-11 $23.81 $23.81 $23.75 $23.75 $16.87 900
2015-12-10 $24.13 $24.13 $24.13 $24.13 $17.14 0
2015-12-09 $24.13 $24.13 $24.13 $24.13 $17.14 0
2015-12-08 $24.13 $24.13 $24.13 $24.13 $17.14 0
2015-12-07 $24.13 $24.13 $24.13 $24.13 $17.14 0
2015-12-04 $24.13 $24.13 $24.13 $24.13 $17.14 301
2015-12-03 $23.95 $24.02 $23.95 $24.02 $17.06 1,100
2015-12-02 $24.34 $24.34 $24.34 $24.34 $17.29 0
2015-12-01 $24.34 $24.34 $24.34 $24.34 $17.29 0
2015-11-30 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-27 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-25 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-24 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-23 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-20 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-19 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-18 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-17 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-16 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-13 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-12 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-11 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-10 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-09 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-06 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-05 $24.34 $24.34 $24.34 $24.34 $17.22 1
2015-11-04 $24.34 $24.34 $24.34 $24.34 $17.22 0
2015-11-03 $24.34 $24.34 $24.34 $24.34 $17.22 302
2015-11-02 $24.19 $24.19 $24.19 $24.19 $17.12 2,100
2015-10-30 $24.12 $24.12 $24.12 $24.12 $17.00 0
2015-10-29 $24.12 $24.12 $24.12 $24.12 $17.00 0
2015-10-28 $24.12 $24.13 $24.12 $24.12 $17.00 1,400
2015-10-27 $24.19 $24.19 $24.19 $24.19 $17.05 0
2015-10-26 $24.19 $24.19 $24.19 $24.19 $17.05 0
2015-10-23 $24.19 $24.19 $24.19 $24.19 $17.05 400
2015-10-22 $24.09 $24.09 $24.09 $24.09 $16.98 0
2015-10-21 $24.09 $24.09 $24.09 $24.09 $16.98 0
2015-10-20 $24.09 $24.09 $24.09 $24.09 $16.98 0
2015-10-19 $24.09 $24.09 $24.09 $24.09 $16.98 0
2015-10-16 $24.09 $24.09 $24.09 $24.09 $16.98 0
2015-10-15 $24.08 $24.09 $24.08 $24.09 $16.98 900
2015-10-14 $24.04 $24.04 $24.04 $24.04 $16.94 300
2015-10-13 $24.10 $24.10 $24.10 $24.10 $16.98 0
2015-10-12 $24.12 $24.14 $24.10 $24.10 $16.98 601
2015-10-09 $23.87 $23.87 $23.87 $23.87 $16.82 0
2015-10-08 $23.87 $23.87 $23.87 $23.87 $16.82 0
2015-10-07 $23.87 $23.87 $23.87 $23.87 $16.82 0
2015-10-06 $23.87 $23.87 $23.87 $23.87 $16.82 1
2015-10-05 $23.78 $23.87 $23.78 $23.87 $16.82 1,400
2015-10-02 $23.64 $23.64 $23.64 $23.64 $16.66 300
2015-10-01 $23.52 $23.52 $23.52 $23.52 $16.58 0
2015-09-30 $23.48 $23.64 $23.48 $23.64 $16.58 1,400
2015-09-29 $23.73 $23.73 $23.73 $23.73 $16.64 0
2015-09-28 $23.73 $23.73 $23.73 $23.73 $16.64 300
2015-09-25 $23.88 $23.88 $23.88 $23.88 $16.74 0
2015-09-24 $23.88 $23.88 $23.88 $23.88 $16.74 300
2015-09-23 $24.26 $24.26 $24.26 $24.26 $17.01 0
2015-09-22 $24.26 $24.26 $24.26 $24.26 $17.01 300
2015-09-21 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-18 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-17 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-16 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-15 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-14 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-11 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-10 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-09 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-08 $24.08 $24.08 $24.08 $24.08 $16.88 0
2015-09-04 $24.08 $24.08 $24.08 $24.08 $16.88 1
2015-09-03 $24.08 $24.08 $24.08 $24.08 $16.88 0

Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) News Headlines

Recent Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) News
Similar Companies to Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) 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.