XTRACKERS EUROZONE EQUITY ETF (EURZ) Exchange: BATS

Data as of April 26, 2024

$20.78 ($-0.88) -4.05%

XTRACKERS EUROZONE EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS EUROZONE EQUITY ETF.
Daily Information Data
Date April 26, 2024
Open $20.68
Previous Close $20.78
High $20.78
Low $20.68
Adjusted Open $20.68
Previous Adjusted Close $20.78
Adjusted High $20.78
Adjusted Low $20.68

About XTRACKERS EUROZONE EQUITY ETF (EURZ)

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 designed to track the performance of equity securities of large- and mid-capitalization companies based in the countries in the Economic and Monetary Union (the “EMU” or “Eurozone”) of the European Union (“EU”). The Underlying Index is composed of equity securities of companies that are based in countries in the Eurozone that have adopted the euro as their common currency and sole legal tender. When constructing the Underlying Index, Nasdaq Global Indexes (“Nasdaq” or the “Index Provider”) assigns each eligible index security to a country which will govern its inclusion in the Underlying Index based on three categories: (i) the index security’s country of incorporation; (ii) the index security’s country of domicile; and (iii) the index security’s country of primary exchange listing. Generally, if two or more of the categories match, the index security will be assigned to that country. The Underlying Index is market capitalization weighted and it is rebalanced semi-annually in March and September.The Fund uses a full replication indexing strategy to seek to track the Underlying Index. As such, the Fund invests directly in the component securities (or a substantial number of the component securities) of the Underlying Index in substantially the same weightings in which they are represented in the Underlying Index. If it is not possible for the Fund to acquire component securities due to limited availability or regulatory restrictions, the Fund may use a representative sampling indexing strategy to seek to track the Underlying Index instead of a full replication indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield), and liquidity measures similar to those of the Underlying Index. The Fund may or may not hold all of the securities in the Underlying Index when using a representative sampling indexing strategy. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of July 31, 2018, the Underlying Index consisted of 332 securities with an average market capitalization of approximately $14.38 billion and a minimum market capitalization of approximately $135 million from issuers in the following countries: Austria, Belgium, Finland, France, Germany, Greece, Ireland, Italy, Netherlands, Portugal and Spain.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities from Eurozone issuers. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from France (25.3%) and Germany (25.3%).The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (20.8%), consumer goods (18.9%) and industrials (15.9%) sectors.Prior to October 27, 2017, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the MSCI Southern Europe US Dollar Hedged Index (“Prior Underlying Index”).

Historical Stock Data for XTRACKERS EUROZONE EQUITY ETF (EURZ)

Date Open High Low Close Adj.Close Volume
2022-03-07 $20.68 $20.78 $20.68 $20.78 $20.78 1,977
2022-03-04 $22.14 $22.14 $21.55 $21.65 $21.65 1,331
2022-03-03 $22.85 $22.85 $22.85 $22.85 $22.85 40
2022-03-02 $23.56 $23.56 $23.56 $23.56 $23.56 15,455
2022-03-01 $23.97 $23.97 $23.16 $23.18 $23.18 15,455
2022-02-28 $24.28 $24.34 $24.12 $24.12 $24.12 605
2022-02-25 $24.91 $24.91 $24.91 $24.91 $24.91 75
2022-02-24 $23.51 $24.33 $23.51 $24.24 $24.24 12,994
2022-02-23 $24.72 $24.72 $24.72 $24.72 $24.72 612
2022-02-22 $25.25 $25.25 $24.98 $24.98 $24.98 612
2022-02-18 $25.57 $25.57 $25.57 $25.57 $25.57 8
2022-02-17 $25.76 $25.76 $25.76 $25.76 $25.76 8
2022-02-16 $26.21 $26.21 $26.21 $26.21 $26.21 10
2022-02-15 $26.11 $26.11 $26.11 $26.11 $26.11 50
2022-02-14 $25.43 $25.43 $25.43 $25.43 $25.43 201
2022-02-11 $25.66 $25.66 $25.66 $25.66 $25.66 201
2022-02-10 $26.39 $26.39 $26.39 $26.39 $26.39 1
2022-02-09 $26.70 $26.70 $26.70 $26.70 $26.70 1
2022-02-08 $26.10 $26.28 $26.10 $26.28 $26.28 111
2022-02-07 $26.10 $26.10 $26.10 $26.10 $26.10 19
2022-02-04 $26.16 $26.16 $26.16 $26.16 $26.16 15
2022-02-03 $26.17 $26.17 $26.12 $26.12 $26.12 406
2022-02-02 $26.37 $26.45 $26.37 $26.45 $26.45 3,557
2022-02-01 $26.33 $26.33 $26.33 $26.33 $26.33 279
2022-01-31 $25.87 $26.05 $25.87 $26.05 $26.05 279
2022-01-28 $25.45 $25.58 $25.23 $25.58 $25.58 201
2022-01-27 $25.51 $25.51 $25.51 $25.51 $25.51 7
2022-01-26 $25.62 $25.62 $25.62 $25.62 $25.62 7
2022-01-25 $25.50 $25.50 $25.50 $25.50 $25.50 1
2022-01-24 $25.74 $25.76 $25.34 $25.76 $25.76 644
2022-01-21 $26.17 $26.17 $26.17 $26.17 $26.17 50
2022-01-20 $26.52 $26.52 $26.52 $26.52 $26.52 1
2022-01-19 $26.68 $26.68 $26.68 $26.68 $26.68 1
2022-01-18 $26.64 $26.64 $26.64 $26.64 $26.64 40
2022-01-14 $27.11 $27.11 $27.11 $27.11 $27.11 40
2022-01-13 $27.28 $27.29 $27.09 $27.09 $27.09 2,523
2022-01-12 $27.33 $27.33 $27.33 $27.33 $27.33 40
2022-01-11 $27.10 $27.10 $27.10 $27.10 $27.10 40
2022-01-10 $26.84 $26.84 $26.54 $26.79 $26.79 801
2022-01-07 $27.10 $27.10 $27.10 $27.10 $27.10 21
2022-01-06 $26.96 $26.96 $26.96 $26.96 $26.96 1
2022-01-05 $27.11 $27.11 $27.11 $27.11 $27.11 1
2022-01-04 $27.28 $27.29 $27.28 $27.29 $27.29 200
2022-01-03 $27.19 $27.19 $27.19 $27.19 $27.19 0
2021-12-31 $26.95 $26.95 $26.95 $26.95 $26.95 0
2021-12-30 $26.91 $26.91 $26.91 $26.91 $26.91 51
2021-12-29 $27.01 $27.01 $27.01 $27.01 $27.01 51
2021-12-28 $26.97 $26.97 $26.97 $26.97 $26.97 2
2021-12-27 $26.97 $26.97 $26.97 $26.97 $26.97 54
2021-12-23 $26.76 $26.76 $26.76 $26.76 $26.76 926
2021-12-22 $26.28 $26.58 $26.28 $26.58 $26.58 926
2021-12-21 $26.24 $26.24 $26.24 $26.24 $26.24 5
2021-12-20 $25.78 $25.87 $25.77 $25.87 $25.87 1,829
2021-12-17 $26.13 $26.13 $25.85 $25.85 $25.85 800
2021-12-16 $26.59 $26.59 $26.59 $26.59 $26.26 1
2021-12-15 $26.66 $26.66 $26.66 $26.66 $26.33 1
2021-12-14 $26.29 $26.29 $26.29 $26.29 $25.96 39
2021-12-13 $26.47 $26.47 $26.47 $26.47 $26.14 1
2021-12-10 $26.73 $26.73 $26.73 $26.73 $26.39 10
2021-12-09 $26.65 $26.65 $26.65 $26.65 $26.31 1
2021-12-08 $26.99 $26.99 $26.99 $26.99 $26.65 1
2021-12-07 $26.94 $26.94 $26.94 $26.94 $26.60 80
2021-12-06 $26.31 $26.31 $26.31 $26.31 $25.98 2
2021-12-03 $26.00 $26.00 $26.00 $26.00 $25.67 62
2021-12-02 $26.20 $26.20 $26.20 $26.20 $25.88 1
2021-12-01 $26.01 $26.01 $26.01 $26.01 $25.69 1
2021-11-30 $26.07 $26.07 $26.07 $26.07 $25.74 86
2021-11-29 $26.28 $26.28 $26.28 $26.28 $25.95 21
2021-11-26 $26.12 $26.12 $26.12 $26.12 $25.79 551
2021-11-24 $26.84 $26.89 $26.67 $26.89 $26.55 551
2021-11-23 $27.08 $27.08 $27.08 $27.08 $26.74 20
2021-11-22 $27.17 $27.17 $27.17 $27.17 $26.83 20
2021-11-19 $27.69 $27.69 $27.39 $27.39 $27.04 430
2021-11-18 $27.84 $27.84 $27.84 $27.84 $27.49 60
2021-11-17 $27.78 $27.78 $27.78 $27.78 $27.43 0
2021-11-16 $27.76 $27.76 $27.76 $27.76 $27.41 41
2021-11-15 $27.78 $27.78 $27.78 $27.78 $27.43 41
2021-11-12 $27.90 $27.90 $27.90 $27.90 $27.55 5
2021-11-11 $27.82 $27.82 $27.82 $27.82 $27.47 0
2021-11-10 $27.76 $27.76 $27.76 $27.76 $27.42 0
2021-11-09 $28.15 $28.15 $28.15 $28.15 $27.80 3
2021-11-08 $28.16 $28.16 $28.16 $28.16 $27.81 3
2021-11-05 $28.16 $28.16 $28.16 $28.16 $27.81 42
2021-11-04 $28.06 $28.06 $28.06 $28.06 $27.71 42
2021-11-03 $28.13 $28.13 $28.13 $28.13 $27.78 1
2021-11-02 $27.83 $27.83 $27.83 $27.83 $27.48 0
2021-11-01 $27.81 $27.81 $27.81 $27.81 $27.47 0
2021-10-29 $27.56 $27.56 $27.56 $27.56 $27.21 0
2021-10-28 $27.74 $27.74 $27.74 $27.74 $27.39 0
2021-10-27 $27.38 $27.38 $27.38 $27.38 $27.04 110
2021-10-26 $27.39 $27.44 $27.39 $27.44 $27.09 110
2021-10-25 $27.31 $27.32 $27.31 $27.32 $26.98 102
2021-10-22 $27.46 $27.46 $27.46 $27.46 $27.12 0
2021-10-21 $27.28 $27.28 $27.28 $27.28 $26.94 1
2021-10-20 $27.32 $27.32 $27.32 $27.32 $26.98 1
2021-10-19 $27.21 $27.21 $27.20 $27.20 $26.86 102
2021-10-18 $27.08 $27.08 $27.08 $27.08 $26.74 0
2021-10-15 $27.24 $27.24 $27.24 $27.24 $26.90 0
2021-10-14 $27.06 $27.06 $27.06 $27.06 $26.72 0
2021-10-13 $26.70 $26.70 $26.70 $26.70 $26.37 119
2021-10-12 $26.40 $26.40 $26.35 $26.35 $26.03 119
2021-10-11 $26.31 $26.31 $26.31 $26.31 $25.98 12
2021-10-08 $26.49 $26.49 $26.49 $26.49 $26.16 3
2021-10-07 $26.53 $26.53 $26.53 $26.53 $26.20 3
2021-10-06 $26.31 $26.31 $26.31 $26.31 $25.98 88
2021-10-05 $26.53 $26.53 $26.53 $26.53 $26.19 88
2021-10-04 $26.33 $26.33 $26.33 $26.33 $26.00 3
2021-10-01 $26.53 $26.53 $26.53 $26.53 $26.20 1
2021-09-30 $26.37 $26.37 $26.37 $26.37 $26.04 1
2021-09-29 $26.61 $26.63 $26.57 $26.57 $26.24 437
2021-09-28 $27.05 $27.05 $26.64 $26.71 $26.37 1,012
2021-09-27 $27.40 $27.40 $27.36 $27.36 $27.02 474
2021-09-24 $27.43 $27.43 $27.39 $27.39 $27.05 102
2021-09-23 $27.66 $27.66 $27.66 $27.66 $27.32 1
2021-09-22 $27.28 $27.28 $27.28 $27.28 $26.94 80
2021-09-21 $27.02 $27.02 $27.02 $27.02 $26.69 6
2021-09-20 $26.74 $26.74 $26.63 $26.66 $26.33 941
2021-09-17 $27.29 $27.29 $27.29 $27.29 $26.95 2
2021-09-16 $27.68 $27.68 $27.68 $27.68 $27.33 45
2021-09-15 $27.67 $27.67 $27.67 $27.67 $27.32 2
2021-09-14 $27.73 $27.73 $27.73 $27.73 $27.39 1
2021-09-13 $27.80 $27.80 $27.80 $27.80 $27.46 1
2021-09-10 $27.60 $27.60 $27.60 $27.60 $27.25 1,724
2021-09-09 $27.83 $27.83 $27.73 $27.73 $27.38 1,724
2021-09-08 $27.81 $27.81 $27.81 $27.81 $27.46 8
2021-09-07 $28.13 $28.14 $28.07 $28.07 $27.72 1,726
2021-09-03 $28.04 $28.04 $28.04 $28.04 $27.69 536
2021-09-02 $28.23 $28.23 $28.23 $28.23 $27.87 11
2021-09-01 $28.15 $28.15 $28.15 $28.15 $27.80 5
2021-08-31 $27.89 $27.89 $27.89 $27.89 $27.54 40
2021-08-30 $27.90 $27.91 $27.90 $27.90 $27.55 1,082
2021-08-27 $27.90 $27.90 $27.89 $27.89 $27.54 106
2021-08-26 $27.59 $27.59 $27.59 $27.59 $27.25 1
2021-08-25 $27.76 $27.76 $27.76 $27.76 $27.42 13
2021-08-24 $27.74 $27.74 $27.74 $27.74 $27.39 0
2021-08-23 $27.70 $27.70 $27.70 $27.70 $27.36 33
2021-08-20 $27.44 $27.44 $27.44 $27.44 $27.10 33
2021-08-19 $27.22 $27.30 $27.22 $27.30 $26.96 657
2021-08-18 $27.60 $27.60 $27.60 $27.60 $27.26 2,000
2021-08-17 $27.62 $27.66 $27.62 $27.66 $27.32 2,000
2021-08-16 $27.97 $27.97 $27.97 $27.97 $27.62 1,100
2021-08-13 $28.09 $28.10 $28.08 $28.10 $27.75 1,100
2021-08-12 $27.93 $27.93 $27.93 $27.93 $27.58 1,016
2021-08-11 $27.84 $27.90 $27.84 $27.90 $27.55 1,016
2021-08-10 $27.71 $27.71 $27.71 $27.71 $27.37 0
2021-08-09 $27.65 $27.65 $27.65 $27.65 $27.31 0
2021-08-06 $27.68 $27.68 $27.68 $27.68 $27.34 184
2021-08-05 $27.81 $27.81 $27.75 $27.75 $27.40 184
2021-08-04 $27.65 $27.65 $27.62 $27.62 $27.27 1,324
2021-08-03 $27.63 $27.63 $27.63 $27.63 $27.29 8
2021-08-02 $27.44 $27.44 $27.44 $27.44 $27.10 1
2021-07-30 $27.36 $27.36 $27.36 $27.36 $27.01 22
2021-07-29 $27.52 $27.52 $27.52 $27.52 $27.18 3
2021-07-28 $27.17 $27.33 $27.17 $27.33 $26.99 303
2021-07-27 $27.16 $27.16 $27.16 $27.16 $26.82 5
2021-07-26 $27.26 $27.27 $27.26 $27.27 $26.93 133
2021-07-23 $27.18 $27.18 $27.18 $27.18 $26.84 18
2021-07-22 $26.92 $26.92 $26.92 $26.92 $26.58 4
2021-07-21 $26.61 $26.85 $26.61 $26.85 $26.51 353
2021-07-20 $26.35 $26.35 $26.35 $26.35 $26.02 3
2021-07-19 $26.12 $26.12 $26.12 $26.12 $25.79 3
2021-07-16 $26.71 $26.71 $26.71 $26.71 $26.37 0
2021-07-15 $26.92 $26.92 $26.92 $26.92 $26.59 2
2021-07-14 $27.21 $27.21 $27.21 $27.21 $26.87 2
2021-07-13 $27.09 $27.09 $27.09 $27.09 $26.76 113
2021-07-12 $27.31 $27.33 $27.31 $27.33 $26.99 113
2021-07-09 $27.20 $27.20 $27.18 $27.18 $26.84 200
2021-07-08 $26.65 $26.65 $26.65 $26.65 $26.32 26
2021-07-07 $27.06 $27.09 $27.06 $27.09 $26.75 566
2021-07-06 $26.96 $26.96 $26.96 $26.96 $26.62 81
2021-07-02 $27.14 $27.22 $27.14 $27.22 $26.88 252
2021-07-01 $27.12 $27.17 $27.12 $27.17 $26.83 314
2021-06-30 $27.07 $27.07 $27.07 $27.07 $26.73 112
2021-06-29 $27.33 $27.34 $27.32 $27.34 $27.00 1,884
2021-06-28 $27.34 $27.34 $27.34 $27.34 $27.00 33
2021-06-25 $27.70 $27.70 $27.53 $27.56 $27.22 983
2021-06-24 $27.92 $27.92 $27.92 $27.92 $27.16 36
2021-06-23 $27.65 $27.65 $27.56 $27.56 $26.82 283
2021-06-22 $27.83 $27.83 $27.83 $27.83 $27.08 255
2021-06-21 $27.62 $27.80 $27.62 $27.80 $27.05 255
2021-06-18 $27.33 $27.48 $27.33 $27.46 $26.72 924
2021-06-17 $28.00 $28.00 $28.00 $28.00 $27.25 31
2021-06-16 $28.23 $28.23 $28.23 $28.23 $27.47 68
2021-06-15 $28.50 $28.50 $28.50 $28.50 $27.73 443
2021-06-14 $28.47 $28.50 $28.47 $28.50 $27.73 443
2021-06-11 $28.40 $28.40 $28.40 $28.40 $27.63 61
2021-06-10 $28.26 $28.31 $28.26 $28.30 $27.53 1,895
2021-06-09 $28.33 $28.33 $28.31 $28.31 $27.55 101
2021-06-08 $28.35 $28.35 $28.35 $28.35 $27.59 341
2021-06-07 $28.39 $28.39 $28.39 $28.39 $27.62 51
2021-06-04 $28.16 $28.20 $28.16 $28.20 $27.44 234
2021-06-03 $28.04 $28.04 $28.01 $28.01 $27.26 1,000
2021-06-02 $28.23 $28.23 $28.22 $28.22 $27.46 600
2021-06-01 $28.19 $28.19 $28.19 $28.19 $27.43 52
2021-05-28 $28.03 $28.05 $28.03 $28.05 $27.29 179
2021-05-27 $27.92 $27.92 $27.92 $27.92 $27.17 21
2021-05-26 $27.87 $27.87 $27.84 $27.84 $27.09 580
2021-05-25 $28.01 $28.01 $27.97 $27.97 $27.22 201
2021-05-24 $27.93 $27.93 $27.93 $27.93 $27.17 20
2021-05-21 $27.71 $27.72 $27.71 $27.72 $26.97 171
2021-05-20 $27.66 $27.66 $27.66 $27.66 $26.92 20
2021-05-19 $27.24 $27.24 $27.24 $27.24 $26.50 20
2021-05-18 $27.56 $27.56 $27.56 $27.56 $26.82 122
2021-05-17 $27.56 $27.56 $27.56 $27.56 $26.81 115
2021-05-14 $27.63 $27.63 $27.63 $27.63 $26.89 32
2021-05-13 $27.04 $27.04 $27.04 $27.04 $26.31 10
2021-05-12 $26.75 $26.75 $26.75 $26.75 $26.02 100
2021-05-11 $27.07 $27.07 $27.07 $27.07 $26.34 39
2021-05-10 $27.39 $27.39 $27.37 $27.37 $26.63 120
2021-05-07 $27.46 $27.63 $27.46 $27.63 $26.88 219
2021-05-06 $27.07 $27.24 $27.07 $27.24 $26.51 301
2021-05-05 $27.01 $27.01 $27.01 $27.01 $26.28 30
2021-05-04 $26.66 $26.66 $26.66 $26.66 $25.94 60
2021-05-03 $26.93 $27.14 $26.93 $27.14 $26.41 6,890
2021-04-30 $26.90 $26.90 $26.81 $26.81 $26.09 170
2021-04-29 $27.27 $27.27 $27.27 $27.27 $26.53 163
2021-04-28 $27.26 $27.26 $27.26 $27.26 $26.52 1
2021-04-27 $27.09 $27.16 $27.09 $27.16 $26.43 452
2021-04-26 $27.12 $27.13 $27.12 $27.13 $26.40 6,939
2021-04-23 $27.05 $27.05 $27.05 $27.05 $26.32 20
2021-04-22 $26.77 $26.77 $26.77 $26.77 $26.05 200
2021-04-21 $26.68 $26.79 $26.68 $26.79 $26.07 444
2021-04-20 $26.56 $26.56 $26.56 $26.56 $25.85 140
2021-04-19 $26.97 $27.01 $26.97 $26.99 $26.27 646
2021-04-16 $26.91 $26.99 $26.90 $26.99 $26.26 1,431
2021-04-15 $26.63 $26.66 $26.63 $26.66 $25.94 277
2021-04-14 $26.50 $26.50 $26.50 $26.50 $25.78 20
2021-04-13 $26.51 $26.51 $26.51 $26.51 $25.80 20
2021-04-12 $26.32 $26.33 $26.32 $26.33 $25.62 241
2021-04-09 $26.36 $26.43 $26.36 $26.43 $25.72 526
2021-04-08 $26.39 $26.39 $26.39 $26.39 $25.68 11
2021-04-07 $26.27 $26.27 $26.27 $26.27 $25.56 71
2021-04-06 $26.29 $26.29 $26.16 $26.18 $25.47 1,139
2021-04-05 $26.46 $26.53 $26.46 $26.53 $25.81 718
2021-04-01 $25.84 $26.03 $25.84 $26.03 $25.33 3,124
2021-03-31 $25.59 $25.59 $25.59 $25.59 $24.90 8
2021-03-30 $25.56 $25.56 $25.56 $25.56 $24.88 59
2021-03-29 $25.54 $25.54 $25.54 $25.54 $24.85 202
2021-03-26 $25.57 $25.57 $25.57 $25.57 $24.88 1,168
2021-03-25 $25.06 $25.28 $25.06 $25.28 $24.59 1,168
2021-03-24 $25.15 $25.15 $25.15 $25.15 $24.47 136
2021-03-23 $25.22 $25.22 $25.22 $25.22 $24.54 2
2021-03-22 $25.52 $25.52 $25.52 $25.52 $24.83 25
2021-03-19 $25.47 $25.49 $25.47 $25.49 $24.80 1,342
2021-03-18 $25.79 $25.80 $25.51 $25.51 $24.82 1,306
2021-03-17 $25.81 $25.82 $25.81 $25.82 $25.12 232
2021-03-16 $25.58 $25.58 $25.57 $25.58 $24.89 1,400
2021-03-15 $25.61 $25.61 $25.61 $25.61 $24.92 201
2021-03-12 $25.69 $25.69 $25.69 $25.69 $25.00 3,908
2021-03-11 $25.65 $25.68 $25.65 $25.68 $24.98 3,908
2021-03-10 $25.36 $25.45 $25.36 $25.44 $24.75 8,800
2021-03-09 $25.18 $25.25 $25.18 $25.23 $24.55 7,236
2021-03-08 $24.91 $24.91 $24.91 $24.91 $24.24 2
2021-03-05 $24.61 $24.82 $24.61 $24.82 $24.15 262
2021-03-04 $24.85 $24.85 $24.69 $24.69 $24.02 110
2021-03-03 $25.15 $25.15 $25.00 $25.00 $24.32 424
2021-03-02 $25.20 $25.20 $25.13 $25.13 $24.45 100
2021-03-01 $25.09 $25.09 $25.09 $25.09 $24.41 286
2021-02-26 $24.85 $24.85 $24.74 $24.74 $24.07 286
2021-02-25 $24.98 $24.98 $24.98 $24.98 $24.30 30
2021-02-24 $25.35 $25.35 $25.35 $25.35 $24.66 30
2021-02-23 $24.90 $25.15 $24.90 $25.15 $24.47 2,342
2021-02-22 $25.14 $25.14 $25.14 $25.14 $24.46 11
2021-02-19 $25.20 $25.20 $25.20 $25.20 $24.52 188
2021-02-18 $25.10 $25.10 $25.07 $25.07 $24.40 188
2021-02-17 $25.07 $25.14 $25.07 $25.14 $24.47 275
2021-02-16 $25.40 $25.43 $25.40 $25.41 $24.73 1,215
2021-02-12 $25.26 $25.26 $25.26 $25.26 $24.58 2
2021-02-11 $25.07 $25.16 $25.07 $25.16 $24.48 1,000
2021-02-10 $24.94 $24.94 $24.94 $24.94 $24.27 61
2021-02-09 $25.06 $25.06 $25.06 $25.06 $24.38 61
2021-02-08 $25.00 $25.00 $25.00 $25.00 $24.32 30
2021-02-05 $24.89 $24.89 $24.89 $24.89 $24.22 43
2021-02-04 $24.66 $24.66 $24.66 $24.66 $23.99 43
2021-02-03 $24.62 $24.62 $24.62 $24.62 $23.95 2
2021-02-02 $24.38 $24.53 $24.38 $24.53 $23.87 904
2021-02-01 $24.19 $24.19 $24.19 $24.19 $23.54 3
2021-01-29 $23.93 $23.93 $23.93 $23.93 $23.29 64
2021-01-28 $24.35 $24.35 $24.35 $24.35 $23.69 96
2021-01-27 $24.05 $24.05 $24.05 $24.05 $23.40 6
2021-01-26 $24.52 $24.73 $24.52 $24.66 $23.99 800
2021-01-25 $24.57 $24.57 $24.34 $24.49 $23.83 316
2021-01-22 $24.78 $24.78 $24.78 $24.78 $24.12 2
2021-01-21 $24.88 $24.94 $24.88 $24.94 $24.27 304
2021-01-20 $24.77 $24.85 $24.77 $24.85 $24.18 156
2021-01-19 $24.72 $24.72 $24.72 $24.72 $24.05 1
2021-01-15 $24.52 $24.52 $24.52 $24.52 $23.86 50
2021-01-14 $24.93 $24.98 $24.93 $24.98 $24.30 2,100
2021-01-13 $24.86 $24.86 $24.86 $24.86 $24.19 5
2021-01-12 $24.92 $24.92 $24.92 $24.92 $24.25 5
2021-01-11 $24.84 $24.84 $24.84 $24.84 $24.17 65
2021-01-08 $25.24 $25.24 $25.24 $25.24 $24.56 0
2021-01-07 $25.13 $25.13 $25.13 $25.13 $24.45 0
2021-01-06 $25.04 $25.04 $25.04 $25.04 $24.36 0
2021-01-05 $24.74 $24.74 $24.74 $24.74 $24.07 82
2021-01-04 $24.59 $24.59 $24.59 $24.59 $23.92 82
2020-12-31 $24.33 $24.33 $24.33 $24.33 $23.68 2
2020-12-30 $24.64 $24.64 $24.64 $24.64 $23.98 76
2020-12-29 $24.62 $24.62 $24.62 $24.62 $23.96 25
2020-12-28 $24.55 $24.55 $24.55 $24.55 $23.89 25
2020-12-24 $24.36 $24.36 $24.36 $24.36 $23.71 0
2020-12-23 $24.33 $24.33 $24.33 $24.33 $23.67 605
2020-12-22 $24.03 $24.03 $23.98 $23.98 $23.33 605
2020-12-21 $23.82 $24.01 $23.82 $24.01 $23.36 250
2020-12-18 $24.42 $24.42 $24.42 $24.42 $23.76 58
2020-12-17 $24.76 $24.76 $24.76 $24.76 $23.84 58
2020-12-16 $24.58 $24.58 $24.58 $24.58 $23.67 50
2020-12-15 $24.43 $24.43 $24.43 $24.43 $23.52 2
2020-12-14 $24.14 $24.14 $24.14 $24.14 $23.24 4
2020-12-11 $24.06 $24.06 $24.06 $24.06 $23.16 0
2020-12-10 $24.26 $24.26 $24.26 $24.26 $23.36 60
2020-12-09 $24.22 $24.22 $24.22 $24.22 $23.32 1
2020-12-08 $24.30 $24.30 $24.30 $24.30 $23.40 1
2020-12-07 $24.26 $24.26 $24.26 $24.26 $23.36 1
2020-12-04 $24.35 $24.35 $24.35 $24.35 $23.44 123
2020-12-03 $24.13 $24.13 $24.13 $24.13 $23.23 123
2020-12-02 $24.17 $24.17 $24.17 $24.17 $23.27 35
2020-12-01 $24.14 $24.14 $24.14 $24.14 $23.24 13
2020-11-30 $23.64 $23.64 $23.64 $23.64 $22.76 13
2020-11-27 $23.93 $23.93 $23.93 $23.93 $23.04 210
2020-11-25 $23.79 $23.79 $23.79 $23.79 $22.90 210
2020-11-24 $23.67 $23.70 $23.67 $23.70 $22.82 220
2020-11-23 $23.33 $23.33 $23.33 $23.33 $22.46 0
2020-11-20 $23.34 $23.34 $23.34 $23.34 $22.47 0
2020-11-19 $23.34 $23.34 $23.34 $23.34 $22.47 1
2020-11-18 $23.22 $23.22 $23.22 $23.22 $22.36 1
2020-11-17 $23.33 $23.33 $23.33 $23.33 $22.46 4
2020-11-16 $23.28 $23.28 $23.28 $23.28 $22.41 4
2020-11-13 $23.07 $23.07 $23.07 $23.07 $22.21 0
2020-11-12 $22.70 $22.70 $22.70 $22.70 $21.86 5
2020-11-11 $23.03 $23.03 $23.03 $23.03 $22.18 5
2020-11-10 $22.71 $22.93 $22.71 $22.91 $22.06 501
2020-11-09 $22.48 $22.48 $22.48 $22.48 $21.64 2
2020-11-06 $21.62 $21.62 $21.62 $21.62 $20.81 330
2020-11-05 $21.41 $21.58 $21.41 $21.55 $20.75 330
2020-11-04 $20.99 $20.99 $20.99 $20.99 $20.21 1
2020-11-03 $20.77 $20.77 $20.77 $20.77 $20.00 1
2020-11-02 $20.01 $20.09 $20.01 $20.09 $19.34 136
2020-10-30 $19.72 $19.72 $19.72 $19.72 $18.99 152
2020-10-29 $19.88 $19.88 $19.88 $19.88 $19.14 75
2020-10-28 $20.07 $20.07 $19.81 $19.81 $19.07 410
2020-10-27 $20.64 $20.64 $20.64 $20.64 $19.88 0
2020-10-26 $21.02 $21.02 $21.02 $21.02 $20.24 50
2020-10-23 $21.64 $21.64 $21.64 $21.64 $20.83 50
2020-10-22 $21.40 $21.40 $21.40 $21.40 $20.60 1
2020-10-21 $21.42 $21.42 $21.42 $21.42 $20.62 51
2020-10-20 $21.70 $21.70 $21.70 $21.70 $20.89 15
2020-10-19 $21.72 $21.72 $21.47 $21.47 $20.67 686
2020-10-16 $21.59 $21.59 $21.59 $21.59 $20.79 0
2020-10-15 $21.39 $21.39 $21.39 $21.39 $20.60 0
2020-10-14 $21.77 $21.77 $21.77 $21.77 $20.96 725
2020-10-13 $21.75 $21.81 $21.75 $21.81 $21.00 725
2020-10-12 $22.12 $22.12 $22.12 $22.12 $21.29 0
2020-10-09 $21.97 $21.97 $21.97 $21.97 $21.15 1
2020-10-08 $21.80 $21.80 $21.80 $21.80 $20.99 1
2020-10-07 $21.63 $21.63 $21.63 $21.63 $20.82 1
2020-10-06 $21.39 $21.39 $21.39 $21.39 $20.59 1
2020-10-05 $21.61 $21.61 $21.61 $21.61 $20.80 15
2020-10-02 $21.19 $21.19 $21.19 $21.19 $20.40 0
2020-10-01 $21.24 $21.24 $21.24 $21.24 $20.45 0
2020-09-30 $21.12 $21.12 $21.12 $21.12 $20.33 1
2020-09-29 $21.20 $21.20 $21.20 $21.20 $20.41 1
2020-09-28 $21.15 $21.15 $21.15 $21.15 $20.36 146
2020-09-25 $20.48 $20.73 $20.48 $20.73 $19.96 146
2020-09-24 $20.66 $20.80 $20.66 $20.80 $20.02 525
2020-09-23 $20.69 $20.69 $20.69 $20.69 $19.92 0
2020-09-22 $21.02 $21.02 $21.02 $21.02 $20.24 610
2020-09-21 $21.27 $21.27 $21.04 $21.09 $20.30 610
2020-09-18 $21.85 $21.85 $21.85 $21.85 $21.03 0
2020-09-17 $22.05 $22.05 $22.05 $22.05 $21.23 0
2020-09-16 $21.97 $21.97 $21.97 $21.97 $21.15 0
2020-09-15 $22.06 $22.06 $22.06 $22.06 $21.23 15
2020-09-14 $22.00 $22.00 $22.00 $22.00 $21.18 15
2020-09-11 $21.91 $21.91 $21.91 $21.91 $21.10 20
2020-09-10 $21.75 $21.75 $21.75 $21.75 $20.94 245
2020-09-09 $22.00 $22.00 $21.97 $21.97 $21.15 245
2020-09-08 $21.42 $21.42 $21.42 $21.42 $20.62 36
2020-09-04 $21.77 $21.77 $21.77 $21.77 $20.96 36
2020-09-03 $21.71 $21.71 $21.71 $21.71 $20.91 82
2020-09-02 $22.21 $22.21 $22.21 $22.21 $21.38 82
2020-09-01 $21.81 $21.81 $21.81 $21.81 $21.00 25
2020-08-31 $21.88 $21.88 $21.88 $21.88 $21.07 62
2020-08-28 $22.07 $22.07 $22.07 $22.07 $21.25 225
2020-08-27 $21.90 $21.90 $21.90 $21.90 $21.09 225
2020-08-26 $22.17 $22.17 $22.17 $22.17 $21.35 25
2020-08-25 $21.99 $21.99 $21.99 $21.99 $21.17 27
2020-08-24 $21.89 $21.89 $21.89 $21.89 $21.07 36
2020-08-21 $21.42 $21.50 $21.32 $21.50 $20.70 1,000
2020-08-20 $21.69 $21.69 $21.69 $21.69 $20.88 135
2020-08-19 $21.98 $21.98 $21.78 $21.78 $20.97 135
2020-08-18 $21.88 $21.88 $21.88 $21.88 $21.07 148
2020-08-17 $21.87 $21.88 $21.87 $21.88 $21.06 148
2020-08-14 $21.75 $21.75 $21.74 $21.74 $20.93 375
2020-08-13 $22.09 $22.09 $21.96 $21.96 $21.14 101
2020-08-12 $22.00 $22.13 $22.00 $22.09 $21.26 202
2020-08-11 $21.58 $21.58 $21.58 $21.58 $20.78 27
2020-08-10 $21.44 $21.46 $21.44 $21.46 $20.66 115
2020-08-07 $21.44 $21.44 $21.44 $21.44 $20.64 140
2020-08-06 $21.36 $21.55 $21.36 $21.55 $20.74 140
2020-08-05 $21.61 $21.61 $21.52 $21.52 $20.71 106
2020-08-04 $21.23 $21.37 $21.23 $21.37 $20.58 100
2020-08-03 $21.24 $21.26 $21.24 $21.26 $20.47 100
2020-07-31 $20.82 $20.82 $20.82 $20.82 $20.05 9
2020-07-30 $21.23 $21.33 $21.05 $21.33 $20.54 400
2020-07-29 $21.69 $21.69 $21.69 $21.69 $20.88 0
2020-07-28 $21.44 $21.44 $21.44 $21.44 $20.64 1
2020-07-27 $21.60 $21.60 $21.60 $21.60 $20.80 1
2020-07-24 $21.38 $21.38 $21.38 $21.38 $20.58 3
2020-07-23 $21.53 $21.53 $21.53 $21.53 $20.73 1
2020-07-22 $21.68 $21.74 $21.68 $21.74 $20.93 1,363
2020-07-21 $21.75 $21.75 $21.60 $21.60 $20.79 690
2020-07-20 $21.49 $21.55 $21.49 $21.55 $20.74 2,000
2020-07-17 $21.29 $21.37 $21.29 $21.37 $20.57 221
2020-07-16 $21.27 $21.27 $21.27 $21.27 $20.47 25
2020-07-15 $21.32 $21.32 $21.32 $21.32 $20.53 0
2020-07-14 $21.08 $21.08 $21.08 $21.08 $20.30 380
2020-07-13 $21.00 $21.00 $20.69 $20.69 $19.92 380
2020-07-10 $20.68 $20.80 $20.68 $20.80 $20.03 2,100
2020-07-09 $20.55 $20.55 $20.55 $20.55 $19.79 2
2020-07-08 $20.86 $20.86 $20.86 $20.86 $20.08 2
2020-07-07 $20.65 $20.65 $20.65 $20.65 $19.88 2
2020-07-06 $20.99 $20.99 $20.99 $20.99 $20.21 2
2020-07-02 $20.55 $20.55 $20.55 $20.55 $19.78 118
2020-07-01 $20.28 $20.28 $20.25 $20.25 $19.50 100
2020-06-30 $20.25 $20.25 $20.25 $20.25 $19.49 3
2020-06-29 $20.19 $20.19 $20.19 $20.19 $19.43 37
2020-06-26 $20.16 $20.16 $19.91 $19.91 $19.17 1,900
2020-06-25 $20.28 $20.28 $20.28 $20.28 $19.52 96
2020-06-24 $19.95 $19.95 $19.95 $19.95 $19.21 0
2020-06-23 $20.69 $20.69 $20.52 $20.52 $19.76 200
2020-06-22 $20.35 $20.35 $20.35 $20.35 $19.59 0
2020-06-19 $20.38 $20.38 $20.04 $20.04 $19.29 301
2020-06-18 $20.60 $20.60 $20.60 $20.60 $19.42 12
2020-06-17 $20.72 $20.72 $20.72 $20.72 $19.54 0
2020-06-16 $20.66 $20.66 $20.66 $20.66 $19.48 0
2020-06-15 $20.10 $20.45 $20.10 $20.45 $19.28 150
2020-06-12 $20.25 $20.25 $20.25 $20.25 $19.09 0
2020-06-11 $19.86 $19.86 $19.86 $19.86 $18.72 12
2020-06-10 $21.17 $21.17 $21.17 $21.17 $19.96 0
2020-06-09 $21.32 $21.32 $21.32 $21.32 $20.10 57
2020-06-08 $21.71 $21.71 $21.71 $21.71 $20.47 32
2020-06-05 $21.47 $21.47 $21.47 $21.47 $20.24 0
2020-06-04 $20.98 $21.04 $20.98 $21.02 $19.82 3,532
2020-06-03 $21.01 $21.01 $21.01 $21.01 $19.80 10
2020-06-02 $19.92 $19.92 $19.92 $19.92 $18.78 0
2020-06-01 $19.77 $19.92 $19.77 $19.92 $18.78 1,000
2020-05-29 $19.51 $19.51 $19.51 $19.51 $18.39 1
2020-05-28 $19.59 $19.64 $19.44 $19.44 $18.33 11,000
2020-05-27 $19.20 $19.28 $19.20 $19.28 $18.18 4,000
2020-05-26 $18.97 $18.97 $18.85 $18.85 $17.77 100
2020-05-22 $18.24 $18.24 $18.24 $18.24 $17.19 0
2020-05-21 $18.19 $18.19 $18.19 $18.19 $17.15 87
2020-05-20 $18.35 $18.35 $18.35 $18.35 $17.30 0
2020-05-19 $18.08 $18.08 $17.91 $17.91 $16.89 10,700
2020-05-18 $18.14 $18.26 $18.14 $18.26 $17.22 2,600
2020-05-15 $17.30 $17.30 $17.30 $17.30 $16.31 0
2020-05-14 $17.25 $17.29 $17.25 $17.29 $16.30 400
2020-05-13 $17.34 $17.42 $17.34 $17.42 $16.43 100
2020-05-12 $17.95 $17.95 $17.72 $17.72 $16.70 500
2020-05-11 $17.82 $17.96 $17.82 $17.96 $16.93 500
2020-05-08 $18.06 $18.06 $18.06 $18.06 $17.03 0
2020-05-07 $17.78 $17.78 $17.78 $17.78 $16.77 57
2020-05-06 $17.73 $17.73 $17.44 $17.44 $16.44 340
2020-05-05 $17.64 $17.64 $17.64 $17.64 $16.63 167
2020-05-04 $17.58 $17.64 $17.50 $17.64 $16.63 600
2020-05-01 $18.16 $18.16 $18.16 $18.16 $17.12 0
2020-04-30 $18.44 $18.44 $18.44 $18.44 $17.38 1
2020-04-29 $17.81 $17.81 $17.81 $17.81 $16.79 0
2020-04-28 $17.90 $17.90 $17.81 $17.81 $16.79 1,400
2020-04-27 $17.41 $17.41 $17.41 $17.41 $16.41 0
2020-04-24 $17.17 $17.17 $17.17 $17.17 $16.19 0
2020-04-23 $17.35 $17.35 $17.35 $17.35 $16.36 11
2020-04-22 $17.15 $17.15 $17.15 $17.15 $16.17 0
2020-04-21 $17.16 $17.31 $17.15 $17.15 $16.17 3,191
2020-04-20 $17.78 $17.78 $17.78 $17.78 $16.77 0
2020-04-17 $17.17 $17.17 $17.17 $17.17 $16.19 0
2020-04-16 $17.15 $17.18 $17.05 $17.17 $16.19 4,700
2020-04-15 $17.24 $17.25 $17.22 $17.22 $16.23 800
2020-04-14 $18.03 $18.03 $18.00 $18.00 $16.97 1,200
2020-04-13 $17.95 $17.95 $17.95 $17.95 $16.93 0
2020-04-09 $17.88 $17.95 $17.86 $17.95 $16.93 5,900
2020-04-08 $17.26 $17.26 $17.26 $17.26 $16.27 50
2020-04-07 $17.64 $17.64 $17.26 $17.26 $16.27 1,116
2020-04-06 $16.20 $16.20 $16.20 $16.20 $15.28 3
2020-04-03 $16.15 $16.20 $16.15 $16.20 $15.28 300
2020-04-02 $16.25 $16.25 $16.25 $16.25 $15.32 3
2020-04-01 $16.56 $16.56 $16.25 $16.25 $15.32 600
2020-03-31 $16.98 $16.99 $16.90 $16.99 $16.02 3,100
2020-03-30 $17.17 $17.17 $17.17 $17.17 $16.19 33
2020-03-27 $16.96 $16.96 $16.96 $16.96 $15.99 134
2020-03-26 $17.10 $17.64 $17.06 $17.64 $16.63 7,456
2020-03-25 $16.58 $16.91 $16.58 $16.91 $15.95 1,336
2020-03-24 $16.12 $16.31 $16.12 $16.31 $15.38 390
2020-03-23 $15.43 $15.43 $14.96 $15.11 $14.25 5,709
2020-03-20 $15.33 $15.34 $14.90 $14.90 $14.05 500
2020-03-19 $14.57 $15.09 $14.57 $14.81 $13.96 10,560
2020-03-18 $14.30 $14.59 $14.27 $14.59 $13.76 1,100
2020-03-17 $15.12 $15.65 $15.12 $15.60 $14.71 1,456
2020-03-16 $15.49 $15.50 $14.96 $14.96 $14.11 1,300
2020-03-13 $17.32 $17.32 $15.99 $17.09 $16.11 3,699
2020-03-12 $16.77 $16.94 $16.12 $16.12 $15.20 23,770
2020-03-11 $18.88 $18.88 $18.35 $18.35 $17.30 156,400
2020-03-10 $19.51 $19.55 $18.80 $19.49 $18.37 56,594
2020-03-09 $19.35 $19.49 $18.98 $18.98 $17.89 147,700
2020-03-06 $20.70 $20.70 $20.54 $20.70 $19.51 8,200
2020-03-05 $21.20 $21.20 $21.01 $21.01 $19.81 1,400
2020-03-04 $21.80 $21.80 $21.80 $21.80 $20.55 0
2020-03-03 $21.26 $21.44 $21.09 $21.09 $19.88 2,800
2020-03-02 $21.06 $21.33 $21.02 $21.33 $20.11 1,600
2020-02-28 $20.59 $20.96 $20.59 $20.95 $19.75 28,100
2020-02-27 $21.55 $21.64 $21.11 $21.11 $19.90 800
2020-02-26 $21.73 $21.73 $21.73 $21.73 $20.49 90
2020-02-25 $21.70 $21.70 $21.70 $21.70 $20.46 25
2020-02-24 $22.31 $22.31 $22.24 $22.24 $20.96 4,300
2020-02-21 $23.21 $23.21 $23.21 $23.21 $21.88 0
2020-02-20 $23.36 $23.36 $23.36 $23.36 $22.02 53
2020-02-19 $23.45 $23.50 $23.45 $23.50 $22.15 700
2020-02-18 $23.34 $23.34 $23.34 $23.34 $22.01 0
2020-02-14 $23.45 $23.45 $23.45 $23.45 $22.11 0
2020-02-13 $23.45 $23.45 $23.45 $23.45 $22.10 0
2020-02-12 $23.61 $23.61 $23.60 $23.60 $22.25 500
2020-02-11 $23.52 $23.52 $23.46 $23.48 $22.14 600
2020-02-10 $23.28 $23.34 $23.28 $23.34 $22.00 3,700
2020-02-07 $23.30 $23.30 $23.30 $23.30 $21.97 88
2020-02-06 $23.51 $23.51 $23.51 $23.51 $22.16 0
2020-02-05 $23.39 $23.41 $23.39 $23.41 $22.07 100
2020-02-04 $23.14 $23.18 $23.01 $23.11 $21.79 56,300
2020-02-03 $22.86 $22.87 $22.66 $22.66 $21.36 56,773
2020-01-31 $22.76 $22.76 $22.76 $22.76 $21.46 1
2020-01-30 $22.95 $23.14 $22.93 $23.14 $21.82 1,673
2020-01-29 $23.11 $23.19 $23.11 $23.16 $21.83 264
2020-01-28 $23.09 $23.13 $23.08 $23.13 $21.81 1,800
2020-01-27 $22.91 $22.91 $22.87 $22.87 $21.56 300
2020-01-24 $23.38 $23.38 $23.38 $23.38 $22.04 0
2020-01-23 $23.43 $23.43 $23.43 $23.43 $22.09 0
2020-01-22 $23.52 $23.52 $23.50 $23.50 $22.15 1,000
2020-01-21 $23.54 $23.54 $23.54 $23.54 $22.20 84
2020-01-17 $23.74 $23.74 $23.74 $23.74 $22.38 0
2020-01-16 $23.66 $23.66 $23.66 $23.66 $22.31 0
2020-01-15 $23.56 $23.56 $23.56 $23.56 $22.21 47
2020-01-14 $23.51 $23.59 $23.51 $23.59 $22.24 205
2020-01-13 $23.54 $23.61 $23.54 $23.61 $22.26 2,000
2020-01-10 $23.60 $23.60 $23.52 $23.52 $22.17 507
2020-01-09 $23.59 $23.59 $23.56 $23.59 $22.24 1,800
2020-01-08 $23.54 $23.54 $23.54 $23.54 $22.19 0
2020-01-07 $23.39 $23.43 $23.36 $23.41 $22.08 26,000
2020-01-06 $23.42 $23.50 $23.42 $23.50 $22.16 14,300
2020-01-03 $23.46 $23.52 $23.42 $23.42 $22.08 500
2020-01-02 $23.68 $23.70 $23.64 $23.70 $22.35 500
2019-12-31 $23.32 $23.44 $23.32 $23.44 $22.10 115
2019-12-30 $23.42 $23.42 $23.35 $23.35 $22.02 200
2019-12-27 $23.57 $23.57 $23.52 $23.52 $22.17 300
2019-12-26 $23.43 $23.43 $23.42 $23.42 $22.08 500
2019-12-24 $23.32 $23.32 $23.32 $23.32 $21.99 39
2019-12-23 $23.37 $23.37 $23.35 $23.35 $22.02 300
2019-12-20 $23.32 $23.32 $23.31 $23.31 $21.97 400
2019-12-19 $23.24 $23.25 $23.24 $23.25 $21.92 100
2019-12-18 $23.25 $23.25 $23.22 $23.22 $21.90 100
2019-12-17 $23.47 $23.47 $23.44 $23.44 $21.99 100
2019-12-16 $23.54 $23.54 $23.52 $23.52 $22.06 100
2019-12-13 $23.29 $23.29 $23.28 $23.28 $21.84 200
2019-12-12 $23.19 $23.20 $23.19 $23.20 $21.77 100
2019-12-11 $23.01 $23.01 $23.01 $23.01 $21.59 0
2019-12-10 $22.86 $22.86 $22.86 $22.86 $21.45 0
2019-12-09 $22.81 $22.81 $22.79 $22.79 $21.38 200
2019-12-06 $22.93 $22.93 $22.93 $22.93 $21.52 1
2019-12-05 $22.79 $22.79 $22.79 $22.79 $21.39 58
2019-12-04 $22.81 $22.81 $22.81 $22.81 $21.40 0
2019-12-03 $22.49 $22.61 $22.49 $22.61 $21.22 1,940
2019-12-02 $22.63 $22.63 $22.63 $22.63 $21.23 73
2019-11-29 $22.84 $22.84 $22.84 $22.84 $21.43 51
2019-11-27 $22.93 $22.94 $22.93 $22.94 $21.52 400
2019-11-26 $22.96 $22.96 $22.96 $22.96 $21.54 0
2019-11-25 $22.90 $22.90 $22.90 $22.90 $21.49 0
2019-11-22 $22.80 $22.80 $22.80 $22.80 $21.39 400
2019-11-21 $22.81 $22.81 $22.81 $22.81 $21.40 396
2019-11-20 $22.87 $22.87 $22.80 $22.82 $21.41 300
2019-11-19 $22.94 $22.94 $22.94 $22.94 $21.52 0
2019-11-18 $22.99 $22.99 $22.99 $22.99 $21.57 93
2019-11-15 $22.96 $22.96 $22.96 $22.96 $21.55 0
2019-11-14 $22.80 $22.80 $22.80 $22.80 $21.39 99
2019-11-13 $22.80 $22.80 $22.80 $22.80 $21.39 0
2019-11-12 $22.88 $22.88 $22.88 $22.88 $21.46 0
2019-11-11 $22.89 $22.89 $22.89 $22.89 $21.47 141
2019-11-08 $22.90 $22.90 $22.90 $22.90 $21.48 0
2019-11-07 $22.92 $22.92 $22.92 $22.92 $21.50 172
2019-11-06 $22.87 $22.87 $22.87 $22.87 $21.45 18
2019-11-05 $22.84 $22.84 $22.84 $22.84 $21.43 44
2019-11-04 $22.88 $22.88 $22.88 $22.88 $21.47 0
2019-11-01 $22.74 $22.74 $22.74 $22.74 $21.33 0
2019-10-31 $22.55 $22.55 $22.55 $22.55 $21.16 0
2019-10-30 $22.64 $22.64 $22.64 $22.64 $21.24 93
2019-10-29 $22.53 $22.54 $22.53 $22.54 $21.15 200
2019-10-28 $22.54 $22.55 $22.54 $22.55 $21.16 100
2019-10-25 $22.45 $22.45 $22.45 $22.45 $21.07 0
2019-10-24 $22.49 $22.49 $22.49 $22.49 $21.10 22
2019-10-23 $22.45 $22.45 $22.45 $22.45 $21.07 0
2019-10-22 $22.34 $22.34 $22.34 $22.34 $20.96 0
2019-10-21 $22.48 $22.48 $22.43 $22.46 $21.07 1,000
2019-10-18 $22.37 $22.37 $22.37 $22.37 $20.99 0
2019-10-17 $22.32 $22.34 $22.32 $22.34 $20.96 600
2019-10-16 $22.28 $22.28 $22.28 $22.28 $20.90 0
2019-10-15 $22.19 $22.22 $22.19 $22.22 $20.85 3,400
2019-10-14 $21.91 $21.94 $21.91 $21.94 $20.58 141
2019-10-11 $21.91 $21.98 $21.91 $21.98 $20.62 200
2019-10-10 $21.49 $21.52 $21.49 $21.52 $20.19 400
2019-10-09 $21.35 $21.35 $21.35 $21.35 $20.03 0
2019-10-08 $21.10 $21.10 $21.10 $21.10 $19.80 0
2019-10-07 $21.36 $21.36 $21.36 $21.36 $20.05 0
2019-10-04 $21.23 $21.34 $21.23 $21.34 $20.02 200
2019-10-03 $21.07 $21.14 $21.07 $21.13 $19.83 3,000
2019-10-02 $21.23 $21.23 $21.01 $21.01 $19.71 1,800
2019-10-01 $21.53 $21.53 $21.53 $21.53 $20.20 0
2019-09-30 $21.73 $21.73 $21.73 $21.73 $20.39 0
2019-09-27 $21.68 $21.73 $21.60 $21.63 $20.29 1,169
2019-09-26 $21.67 $21.67 $21.63 $21.64 $20.31 300
2019-09-25 $21.51 $21.55 $21.51 $21.55 $20.22 800
2019-09-24 $21.71 $21.71 $21.67 $21.68 $20.34 600
2019-09-23 $21.75 $21.77 $21.75 $21.77 $20.42 300
2019-09-20 $21.98 $21.98 $21.90 $21.90 $20.55 100
2019-09-19 $22.02 $22.02 $21.96 $21.96 $20.60 300
2019-09-18 $21.91 $21.91 $21.81 $21.91 $20.55 2,600
2019-09-17 $21.78 $21.91 $21.78 $21.91 $20.56 800
2019-09-16 $21.82 $21.87 $21.79 $21.82 $20.47 1,375
2019-09-13 $22.09 $22.12 $22.08 $22.08 $20.72 12,500
2019-09-12 $21.98 $21.98 $21.98 $21.98 $20.63 0
2019-09-11 $21.79 $21.79 $21.79 $21.79 $20.44 0
2019-09-10 $21.73 $21.73 $21.73 $21.73 $20.38 47
2019-09-09 $21.69 $21.70 $21.69 $21.70 $20.36 300
2019-09-06 $21.66 $21.66 $21.62 $21.62 $20.28 200
2019-09-05 $21.62 $21.63 $21.56 $21.60 $20.26 900
2019-09-04 $21.41 $21.41 $21.41 $21.41 $20.09 0
2019-09-03 $21.09 $21.09 $21.09 $21.09 $19.79 0
2019-08-30 $21.19 $21.19 $21.19 $21.19 $19.88 0
2019-08-29 $21.12 $21.14 $21.11 $21.13 $19.82 1,062
2019-08-28 $20.88 $20.88 $20.88 $20.88 $19.59 0
2019-08-27 $20.97 $20.97 $20.92 $20.92 $19.62 338
2019-08-26 $20.88 $20.88 $20.88 $20.88 $19.59 0
2019-08-23 $20.72 $20.72 $20.72 $20.72 $19.44 0
2019-08-22 $21.00 $21.00 $21.00 $21.00 $19.71 0
2019-08-21 $21.06 $21.07 $21.06 $21.07 $19.77 110
2019-08-20 $20.83 $20.83 $20.79 $20.79 $19.51 10,134
2019-08-19 $20.95 $20.95 $20.95 $20.95 $19.65 0
2019-08-16 $20.75 $20.75 $20.75 $20.75 $19.47 100
2019-08-15 $20.48 $20.48 $20.48 $20.48 $19.22 100
2019-08-14 $20.65 $20.65 $20.54 $20.54 $19.27 11,694
2019-08-13 $21.21 $21.21 $21.16 $21.16 $19.85 100
2019-08-12 $21.10 $21.10 $21.04 $21.04 $19.74 300
2019-08-09 $21.08 $21.18 $21.08 $21.18 $19.87 130
2019-08-08 $21.29 $21.29 $21.27 $21.27 $19.96 100
2019-08-07 $21.02 $21.12 $21.02 $21.12 $19.82 100
2019-08-06 $20.97 $20.99 $20.97 $20.99 $19.70 100
2019-08-05 $20.92 $20.92 $20.88 $20.88 $19.59 43,815
2019-08-02 $21.22 $21.26 $21.22 $21.26 $19.95 148
2019-08-01 $21.66 $21.66 $21.47 $21.47 $20.14 100
2019-07-31 $21.75 $21.75 $21.52 $21.52 $20.19 207
2019-07-30 $21.70 $21.70 $21.66 $21.66 $20.32 328
2019-07-29 $22.11 $22.11 $22.10 $22.10 $20.74 115
2019-07-26 $22.06 $22.09 $22.06 $22.09 $20.73 100
2019-07-25 $22.14 $22.14 $22.03 $22.03 $20.67 100
2019-07-24 $22.18 $22.24 $22.18 $22.24 $20.86 2,000
2019-07-23 $22.14 $22.19 $22.14 $22.19 $20.82 716
2019-07-22 $22.00 $22.00 $22.00 $22.00 $20.64 125
2019-07-19 $21.92 $21.92 $21.92 $21.92 $20.56 0
2019-07-18 $22.09 $22.09 $22.09 $22.09 $20.72 3
2019-07-17 $22.05 $22.05 $22.05 $22.05 $20.68 400
2019-07-16 $22.16 $22.16 $22.16 $22.16 $20.79 0
2019-07-15 $22.18 $22.18 $22.18 $22.18 $20.81 0
2019-07-12 $22.13 $22.13 $22.13 $22.13 $20.76 50
2019-07-11 $22.10 $22.10 $22.10 $22.10 $20.73 0
2019-07-10 $22.11 $22.11 $22.11 $22.11 $20.75 0
2019-07-09 $22.07 $22.07 $22.07 $22.07 $20.70 0
2019-07-08 $22.10 $22.14 $22.10 $22.14 $20.77 125
2019-07-05 $22.25 $22.25 $22.25 $22.25 $20.87 0
2019-07-03 $22.45 $22.45 $22.45 $22.45 $21.06 0
2019-07-02 $22.24 $22.25 $22.22 $22.22 $20.84 700
2019-07-01 $22.20 $22.20 $22.20 $22.20 $20.82 134
2019-06-28 $22.15 $22.15 $22.14 $22.14 $20.78 125
2019-06-27 $21.98 $21.98 $21.98 $21.98 $20.62 102
2019-06-26 $21.90 $21.99 $21.90 $21.95 $20.60 99,977
2019-06-25 $21.84 $21.84 $21.83 $21.83 $20.49 158
2019-06-24 $22.02 $22.02 $21.99 $21.99 $20.63 100
2019-06-21 $21.90 $21.99 $21.90 $21.99 $20.63 453
2019-06-20 $21.92 $21.97 $21.92 $21.97 $20.62 100
2019-06-19 $21.69 $21.86 $21.69 $21.79 $20.44 800
2019-06-18 $22.17 $22.19 $22.17 $22.17 $20.34 4,035
2019-06-17 $21.85 $21.85 $21.80 $21.80 $20.00 1,000
2019-06-14 $21.82 $21.82 $21.82 $21.82 $20.01 0
2019-06-13 $22.02 $22.02 $22.01 $22.01 $20.19 300
2019-06-12 $21.98 $21.98 $21.98 $21.98 $20.16 0
2019-06-11 $22.28 $22.28 $22.15 $22.15 $20.32 737
2019-06-10 $21.99 $21.99 $21.99 $21.99 $20.17 0
2019-06-07 $21.97 $21.97 $21.97 $21.97 $20.15 25
2019-06-06 $21.67 $21.67 $21.67 $21.67 $19.87 0
2019-06-05 $21.61 $21.61 $21.61 $21.61 $19.82 0
2019-06-04 $21.64 $21.64 $21.64 $21.64 $19.85 0
2019-06-03 $21.29 $21.29 $21.29 $21.29 $19.53 0
2019-05-31 $20.93 $21.13 $20.93 $21.13 $19.38 5,310
2019-05-30 $21.38 $21.38 $21.38 $21.38 $19.61 0
2019-05-29 $21.30 $21.30 $21.30 $21.30 $19.53 0
2019-05-28 $21.50 $21.50 $21.50 $21.50 $19.72 0
2019-05-24 $21.65 $21.71 $21.65 $21.71 $19.92 150
2019-05-23 $21.40 $21.49 $21.40 $21.49 $19.71 1,000
2019-05-22 $21.72 $21.77 $21.72 $21.77 $19.97 1,000
2019-05-21 $21.74 $21.82 $21.74 $21.82 $20.02 800
2019-05-20 $21.67 $21.71 $21.67 $21.71 $19.91 1,201
2019-05-17 $21.90 $21.90 $21.87 $21.87 $20.06 100
2019-05-16 $22.00 $22.00 $22.00 $22.00 $20.18 0
2019-05-15 $21.79 $21.80 $21.79 $21.80 $20.00 102
2019-05-14 $21.69 $21.69 $21.67 $21.67 $19.88 100
2019-05-13 $21.48 $21.48 $21.48 $21.48 $19.70 102
2019-05-10 $21.78 $21.98 $21.78 $21.98 $20.16 106
2019-05-09 $21.72 $21.85 $21.72 $21.85 $20.04 100
2019-05-08 $22.03 $22.03 $21.97 $21.97 $20.15 100
2019-05-07 $21.89 $21.91 $21.80 $21.85 $20.04 9,895
2019-05-06 $22.22 $22.29 $22.22 $22.29 $20.45 100
2019-05-03 $22.46 $22.52 $22.46 $22.52 $20.65 100
2019-05-02 $22.44 $22.44 $22.35 $22.35 $20.50 4,500
2019-05-01 $22.66 $22.66 $22.46 $22.46 $20.60 101
2019-04-30 $22.50 $22.62 $22.50 $22.62 $20.74 100
2019-04-29 $22.46 $22.48 $22.46 $22.48 $20.62 100
2019-04-26 $22.35 $22.35 $22.35 $22.35 $20.50 46
2019-04-25 $22.29 $22.29 $22.28 $22.28 $20.43 1,000
2019-04-24 $22.33 $22.35 $22.33 $22.35 $20.50 100
2019-04-23 $22.52 $22.52 $22.52 $22.52 $20.65 400
2019-04-22 $22.57 $22.57 $22.57 $22.57 $20.70 0
2019-04-18 $22.54 $22.54 $22.54 $22.54 $20.67 0
2019-04-17 $22.58 $22.58 $22.58 $22.58 $20.71 0
2019-04-16 $22.44 $22.44 $22.44 $22.44 $20.58 0
2019-04-15 $22.39 $22.39 $22.39 $22.39 $20.53 0
2019-04-12 $22.32 $22.36 $22.19 $22.36 $20.51 3,000
2019-04-11 $22.12 $22.16 $22.12 $22.16 $20.32 275
2019-04-10 $22.05 $22.11 $22.05 $22.11 $20.28 100
2019-04-09 $22.05 $22.05 $21.99 $21.99 $20.17 100
2019-04-08 $22.13 $22.14 $22.13 $22.14 $20.31 100
2019-04-05 $22.14 $22.14 $22.14 $22.14 $20.31 0
2019-04-04 $22.12 $22.12 $22.12 $22.12 $20.29 0
2019-04-03 $22.09 $22.09 $22.09 $22.09 $20.26 2
2019-04-02 $21.82 $21.87 $21.79 $21.87 $20.06 622
2019-04-01 $21.72 $21.78 $21.72 $21.78 $19.98 502
2019-03-29 $21.51 $21.51 $21.51 $21.51 $19.73 5
2019-03-28 $21.38 $21.38 $21.38 $21.38 $19.61 1
2019-03-27 $21.47 $21.47 $21.47 $21.47 $19.69 0
2019-03-26 $21.42 $21.42 $21.42 $21.42 $19.65 0
2019-03-25 $21.36 $21.36 $21.35 $21.35 $19.59 125
2019-03-22 $21.50 $21.50 $21.36 $21.36 $19.59 5,100
2019-03-21 $21.97 $21.97 $21.97 $21.97 $20.15 0
2019-03-20 $22.07 $22.07 $22.07 $22.07 $20.24 0
2019-03-19 $22.05 $22.05 $22.05 $22.05 $20.23 46
2019-03-18 $21.97 $21.97 $21.97 $21.97 $20.15 0
2019-03-15 $21.86 $21.86 $21.86 $21.86 $20.05 0
2019-03-14 $21.60 $21.60 $21.60 $21.60 $19.81 0
2019-03-13 $21.53 $21.53 $21.53 $21.53 $19.74 46
2019-03-12 $21.31 $21.33 $21.31 $21.33 $19.56 995
2019-03-11 $21.31 $21.31 $21.31 $21.31 $19.55 0
2019-03-08 $21.13 $21.16 $21.13 $21.16 $19.40 650
2019-03-07 $21.13 $21.13 $21.13 $21.13 $19.38 0
2019-03-06 $21.50 $21.51 $21.50 $21.51 $19.73 1,000
2019-03-05 $21.56 $21.57 $21.56 $21.57 $19.79 4,000
2019-03-04 $21.62 $21.62 $21.49 $21.57 $19.79 4,389
2019-03-01 $21.68 $21.68 $21.68 $21.68 $19.89 0
2019-02-28 $21.51 $21.51 $21.48 $21.48 $19.70 514
2019-02-27 $21.37 $21.37 $21.37 $21.37 $19.60 0
2019-02-26 $21.47 $21.47 $21.47 $21.47 $19.69 0
2019-02-25 $21.32 $21.32 $21.32 $21.32 $19.56 0
2019-02-22 $21.30 $21.30 $21.25 $21.25 $19.49 6,000
2019-02-21 $21.24 $21.24 $21.19 $21.19 $19.44 8,000
2019-02-20 $21.13 $21.27 $21.13 $21.27 $19.51 145
2019-02-19 $21.15 $21.15 $21.15 $21.15 $19.40 3
2019-02-15 $21.04 $21.04 $21.04 $21.04 $19.29 0
2019-02-14 $20.69 $20.69 $20.69 $20.69 $18.98 0
2019-02-13 $20.71 $20.71 $20.71 $20.71 $18.99 168
2019-02-12 $20.73 $20.73 $20.73 $20.73 $19.01 0
2019-02-11 $20.44 $20.44 $20.44 $20.44 $18.75 20
2019-02-08 $20.44 $20.45 $20.43 $20.45 $18.75 2,000
2019-02-07 $20.57 $20.60 $20.57 $20.59 $18.88 7,856
2019-02-06 $20.99 $20.99 $20.99 $20.99 $19.25 0
2019-02-05 $21.05 $21.05 $21.05 $21.05 $19.31 0
2019-02-04 $20.84 $20.84 $20.84 $20.84 $19.11 0
2019-02-01 $20.82 $20.82 $20.82 $20.82 $19.10 10,000
2019-01-31 $20.82 $20.82 $20.82 $20.82 $19.10 0
2019-01-30 $20.93 $20.93 $20.93 $20.93 $19.19 4
2019-01-29 $20.78 $20.78 $20.74 $20.74 $19.02 322
2019-01-28 $20.38 $20.38 $20.38 $20.38 $18.69 0
2019-01-25 $20.74 $20.74 $20.74 $20.74 $19.02 0
2019-01-24 $20.38 $20.38 $20.38 $20.38 $18.69 0
2019-01-23 $20.40 $20.40 $20.38 $20.38 $18.69 263
2019-01-22 $20.20 $20.22 $20.20 $20.22 $18.55 106
2019-01-18 $20.38 $20.48 $20.38 $20.48 $18.79 200
2019-01-17 $20.20 $20.20 $20.20 $20.20 $18.53 0
2019-01-16 $20.11 $20.11 $20.11 $20.11 $18.45 0
2019-01-15 $20.06 $20.11 $20.06 $20.11 $18.45 419
2019-01-14 $20.12 $20.12 $20.12 $20.12 $18.45 29
2019-01-11 $20.37 $20.37 $20.37 $20.37 $18.69 0
2019-01-10 $20.25 $20.37 $20.24 $20.37 $18.69 3,874
2019-01-09 $20.36 $20.36 $20.36 $20.36 $18.68 15
2019-01-08 $20.07 $20.10 $20.07 $20.10 $18.44 381
2019-01-07 $19.90 $19.96 $19.90 $19.96 $18.31 100
2019-01-04 $19.59 $19.86 $19.59 $19.86 $18.21 100
2019-01-03 $19.32 $19.32 $19.26 $19.26 $17.67 100
2019-01-02 $19.35 $19.43 $19.35 $19.43 $17.82 500
2018-12-31 $19.53 $19.55 $19.49 $19.53 $17.92 3,278
2018-12-28 $19.44 $19.51 $19.42 $19.47 $17.86 2,701
2018-12-27 $19.11 $19.30 $19.11 $19.30 $17.71 103
2018-12-26 $19.00 $19.35 $18.86 $19.35 $17.75 1,695
2018-12-24 $19.21 $19.21 $18.89 $18.89 $17.33 3,900
2018-12-21 $19.39 $19.39 $19.15 $19.15 $17.57 40,996
2018-12-20 $19.42 $19.42 $19.42 $19.42 $17.82 100
2018-12-19 $19.57 $19.57 $19.57 $19.57 $17.96 57
2018-12-18 $19.77 $19.78 $19.75 $19.78 $18.06 5,404
2018-12-17 $19.88 $19.88 $19.71 $19.71 $18.00 662
2018-12-14 $20.22 $20.22 $20.22 $20.22 $18.46 0
2018-12-13 $20.24 $20.24 $20.18 $20.22 $18.46 449
2018-12-12 $20.24 $20.29 $20.22 $20.23 $18.47 400
2018-12-11 $19.73 $19.81 $19.73 $19.81 $18.09 100
2018-12-10 $19.87 $19.87 $19.80 $19.80 $18.08 126,801
2018-12-07 $19.98 $19.98 $19.98 $19.98 $18.25 25
2018-12-06 $20.09 $20.09 $19.99 $20.07 $18.33 40,093
2018-12-04 $20.78 $20.78 $20.78 $20.78 $18.98 6
2018-12-03 $20.78 $20.78 $20.78 $20.78 $18.98 0
2018-11-30 $20.78 $20.78 $20.78 $20.78 $18.98 0
2018-11-29 $20.98 $20.99 $20.78 $20.78 $18.98 417
2018-11-28 $20.72 $20.72 $20.72 $20.72 $18.92 0
2018-11-27 $20.72 $20.72 $20.72 $20.72 $18.92 8
2018-11-26 $20.74 $20.74 $20.72 $20.72 $18.92 5,000
2018-11-23 $20.37 $20.37 $20.37 $20.37 $18.60 4
2018-11-21 $20.37 $20.37 $20.37 $20.37 $18.60 30
2018-11-20 $20.42 $20.42 $20.37 $20.37 $18.60 3,101
2018-11-19 $20.78 $20.78 $20.78 $20.78 $18.98 101
2018-11-16 $20.98 $20.99 $20.98 $20.99 $19.16 200
2018-11-15 $20.70 $20.88 $20.70 $20.88 $19.06 971
2018-11-14 $21.11 $21.11 $21.01 $21.01 $19.19 1,652
2018-11-13 $20.80 $20.98 $20.80 $20.98 $19.16 860
2018-11-12 $20.74 $20.74 $20.74 $20.74 $18.94 100
2018-11-09 $21.05 $21.05 $21.05 $21.05 $19.22 100
2018-11-08 $21.43 $21.43 $21.22 $21.22 $19.38 1,901
2018-11-07 $21.52 $21.52 $21.52 $21.52 $19.65 29,180
2018-11-06 $21.18 $21.18 $21.18 $21.18 $19.34 300
2018-11-05 $21.22 $21.22 $21.22 $21.22 $19.38 100,061
2018-11-02 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-11-01 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-10-31 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-10-30 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-10-29 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-10-26 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-10-25 $20.46 $20.46 $20.46 $20.46 $18.68 0
2018-10-24 $20.46 $20.46 $20.46 $20.46 $18.68 200
2018-10-23 $21.42 $21.42 $21.42 $21.42 $19.56 0
2018-10-22 $21.42 $21.42 $21.42 $21.42 $19.56 0
2018-10-19 $21.42 $21.42 $21.42 $21.42 $19.56 0
2018-10-18 $21.42 $21.42 $21.42 $21.42 $19.56 600
2018-10-17 $21.42 $21.42 $21.42 $21.42 $19.56 0
2018-10-16 $21.42 $21.42 $21.42 $21.42 $19.56 0
2018-10-15 $21.42 $21.42 $21.42 $21.42 $19.56 0
2018-10-12 $21.42 $21.42 $21.42 $21.42 $19.56 214
2018-10-11 $21.56 $21.56 $21.44 $21.44 $19.58 1,450
2018-10-10 $21.65 $21.65 $21.65 $21.65 $19.77 220
2018-10-09 $21.99 $21.99 $21.99 $21.99 $20.08 0
2018-10-08 $21.96 $22.11 $21.96 $21.99 $20.08 950
2018-10-05 $22.39 $22.39 $22.27 $22.27 $20.34 600
2018-10-04 $22.71 $22.71 $22.71 $22.71 $20.74 0
2018-10-03 $22.71 $22.71 $22.71 $22.71 $20.74 0
2018-10-02 $22.69 $22.71 $22.69 $22.71 $20.74 788
2018-10-01 $23.35 $23.35 $23.35 $23.35 $21.32 0
2018-09-28 $23.35 $23.35 $23.35 $23.35 $21.32 0
2018-09-27 $23.35 $23.35 $23.35 $23.35 $21.32 0
2018-09-26 $23.35 $23.35 $23.35 $23.35 $21.32 100
2018-09-25 $23.39 $23.39 $23.39 $23.39 $21.36 0
2018-09-24 $23.37 $23.39 $23.37 $23.39 $21.36 800
2018-09-21 $23.47 $23.48 $23.47 $23.48 $21.44 400
2018-09-20 $23.35 $23.36 $23.35 $23.35 $21.32 300
2018-09-19 $22.98 $22.98 $22.98 $22.98 $20.99 10
2018-09-18 $22.92 $22.92 $22.92 $22.92 $20.93 0
2018-09-17 $22.92 $22.92 $22.92 $22.92 $20.93 700
2018-09-14 $22.82 $22.82 $22.82 $22.82 $20.84 0
2018-09-13 $22.82 $22.82 $22.82 $22.82 $20.84 300
2018-09-12 $22.58 $22.58 $22.58 $22.58 $20.62 0
2018-09-11 $22.58 $22.58 $22.58 $22.58 $20.62 0
2018-09-10 $22.55 $22.58 $22.55 $22.58 $20.62 1,000
2018-09-07 $22.27 $22.27 $22.27 $22.27 $20.34 200
2018-09-06 $22.71 $22.71 $22.71 $22.71 $20.74 0
2018-09-05 $22.71 $22.71 $22.71 $22.71 $20.74 0
2018-09-04 $22.71 $22.71 $22.71 $22.71 $20.74 100
2018-08-31 $23.10 $23.10 $23.10 $23.10 $21.10 0
2018-08-30 $23.10 $23.10 $23.10 $23.10 $21.10 0
2018-08-29 $23.10 $23.10 $23.10 $23.10 $21.10 1
2018-08-28 $23.10 $23.10 $23.10 $23.10 $21.10 40
2018-08-27 $23.10 $23.10 $23.10 $23.10 $21.10 0
2018-08-24 $23.10 $23.10 $23.10 $23.10 $21.10 52
2018-08-23 $23.10 $23.10 $23.10 $23.10 $21.10 0
2018-08-22 $23.10 $23.11 $23.10 $23.10 $21.10 720
2018-08-21 $22.20 $22.20 $22.20 $22.20 $20.28 0
2018-08-20 $22.20 $22.20 $22.20 $22.20 $20.28 6
2018-08-17 $22.20 $22.20 $22.20 $22.20 $20.28 0
2018-08-16 $22.20 $22.20 $22.20 $22.20 $20.28 0
2018-08-15 $22.24 $22.24 $22.20 $22.20 $20.28 888
2018-08-14 $22.63 $22.63 $22.62 $22.62 $20.65 401
2018-08-13 $22.72 $22.72 $22.72 $22.72 $20.75 0
2018-08-10 $22.72 $22.72 $22.72 $22.72 $20.75 1
2018-08-09 $23.32 $23.32 $23.32 $23.32 $21.29 0
2018-08-08 $23.32 $23.32 $23.32 $23.32 $21.29 16
2018-08-07 $23.32 $23.32 $23.32 $23.32 $21.29 75
2018-08-06 $23.32 $23.32 $23.32 $23.32 $21.29 0
2018-08-03 $23.32 $23.32 $23.32 $23.32 $21.29 0
2018-08-02 $23.32 $23.32 $23.32 $23.32 $21.29 200
2018-08-01 $23.65 $23.65 $23.65 $23.65 $21.60 0
2018-07-31 $23.65 $23.65 $23.65 $23.65 $21.60 0
2018-07-30 $23.65 $23.65 $23.65 $23.65 $21.60 0
2018-07-27 $23.72 $23.75 $23.65 $23.65 $21.60 500
2018-07-26 $23.44 $23.44 $23.44 $23.44 $21.41 0
2018-07-25 $23.44 $23.44 $23.44 $23.44 $21.41 0
2018-07-24 $23.44 $23.44 $23.44 $23.44 $21.41 0
2018-07-23 $23.44 $23.44 $23.44 $23.44 $21.41 793
2018-07-20 $23.51 $23.51 $23.51 $23.51 $21.47 0
2018-07-19 $23.51 $23.51 $23.51 $23.51 $21.47 0
2018-07-18 $23.51 $23.51 $23.51 $23.51 $21.47 0
2018-07-17 $23.37 $23.51 $23.37 $23.51 $21.47 6,893
2018-07-16 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-13 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-12 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-11 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-10 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-09 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-06 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-05 $22.89 $22.89 $22.89 $22.89 $20.90 1
2018-07-03 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-07-02 $22.89 $22.89 $22.89 $22.89 $20.90 0
2018-06-29 $22.89 $22.89 $22.89 $22.89 $20.90 1
2018-06-28 $23.23 $23.23 $23.23 $23.23 $21.21 26
2018-06-27 $23.23 $23.23 $23.23 $23.23 $21.21 0
2018-06-26 $23.23 $23.23 $23.23 $23.23 $21.21 0
2018-06-25 $23.23 $23.23 $23.23 $23.23 $21.21 37
2018-06-22 $23.23 $23.23 $23.23 $23.23 $21.21 33
2018-06-21 $23.19 $23.19 $23.19 $23.19 $21.18 0
2018-06-20 $23.40 $23.40 $23.19 $23.19 $21.18 200
2018-06-19 $24.29 $24.29 $24.29 $24.29 $21.67 0
2018-06-18 $24.29 $24.29 $24.29 $24.29 $21.67 75
2018-06-15 $24.29 $24.29 $24.29 $24.29 $21.67 0
2018-06-14 $24.29 $24.29 $24.29 $24.29 $21.67 0
2018-06-13 $24.29 $24.29 $24.29 $24.29 $21.67 0
2018-06-12 $24.27 $24.29 $24.27 $24.29 $21.67 430
2018-06-11 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-06-08 $24.20 $24.20 $24.20 $24.20 $21.60 500
2018-06-07 $24.19 $24.19 $24.19 $24.19 $21.59 0
2018-06-06 $24.19 $24.19 $24.19 $24.19 $21.59 0
2018-06-05 $24.19 $24.19 $24.19 $24.19 $21.59 0
2018-06-04 $24.19 $24.19 $24.19 $24.19 $21.59 100
2018-06-01 $23.67 $23.67 $23.67 $23.67 $21.12 0
2018-05-31 $23.67 $23.67 $23.67 $23.67 $21.12 0
2018-05-30 $23.65 $23.67 $23.65 $23.67 $21.12 550
2018-05-29 $23.57 $23.61 $23.39 $23.40 $20.88 1,820
2018-05-25 $24.41 $24.41 $24.41 $24.41 $21.78 0
2018-05-24 $24.44 $24.44 $24.41 $24.41 $21.78 739
2018-05-23 $24.71 $24.71 $24.71 $24.71 $22.05 0
2018-05-22 $24.71 $24.71 $24.71 $24.71 $22.05 0
2018-05-21 $24.71 $24.71 $24.71 $24.71 $22.05 0
2018-05-18 $24.71 $24.71 $24.70 $24.71 $22.05 3,000
2018-05-17 $24.79 $24.79 $24.79 $24.79 $22.12 300
2018-05-16 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-15 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-14 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-11 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-10 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-09 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-08 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-07 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-04 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-03 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-02 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-05-01 $24.63 $24.63 $24.63 $24.63 $21.98 200
2018-04-30 $24.88 $24.88 $24.88 $24.88 $22.20 0
2018-04-27 $24.88 $24.88 $24.88 $24.88 $22.20 0
2018-04-26 $24.88 $24.88 $24.88 $24.88 $22.20 200
2018-04-25 $25.10 $25.10 $25.10 $25.10 $22.39 0
2018-04-24 $25.10 $25.10 $25.10 $25.10 $22.39 0
2018-04-23 $25.10 $25.10 $25.10 $25.10 $22.39 0
2018-04-20 $25.10 $25.10 $25.10 $25.10 $22.39 0
2018-04-19 $25.10 $25.10 $25.10 $25.10 $22.39 100
2018-04-18 $25.13 $25.13 $25.13 $25.13 $22.43 0
2018-04-17 $25.10 $25.13 $25.10 $25.13 $22.43 223
2018-04-16 $24.67 $24.67 $24.67 $24.67 $22.01 0
2018-04-13 $24.67 $24.67 $24.67 $24.67 $22.01 0
2018-04-12 $24.67 $24.67 $24.67 $24.67 $22.01 1
2018-04-11 $24.67 $24.67 $24.67 $24.67 $22.01 200
2018-04-10 $24.48 $24.48 $24.48 $24.48 $21.84 0
2018-04-09 $24.48 $24.48 $24.48 $24.48 $21.84 0
2018-04-06 $24.48 $24.48 $24.48 $24.48 $21.84 100
2018-04-05 $23.93 $23.93 $23.93 $23.93 $21.35 0
2018-04-04 $23.93 $23.93 $23.93 $23.93 $21.35 0
2018-04-03 $23.93 $23.93 $23.93 $23.93 $21.35 0
2018-04-02 $23.93 $23.93 $23.93 $23.93 $21.35 100
2018-03-29 $24.07 $24.07 $24.07 $24.07 $21.48 40
2018-03-28 $24.07 $24.07 $24.07 $24.07 $21.48 0
2018-03-27 $24.07 $24.07 $24.07 $24.07 $21.48 0
2018-03-26 $24.07 $24.07 $24.07 $24.07 $21.48 0
2018-03-23 $24.07 $24.07 $24.07 $24.07 $21.48 0
2018-03-22 $24.07 $24.07 $24.07 $24.07 $21.48 600
2018-03-21 $24.34 $24.34 $24.34 $24.34 $21.72 21
2018-03-20 $24.58 $24.58 $24.58 $24.58 $21.94 0
2018-03-19 $24.58 $24.58 $24.58 $24.58 $21.94 0
2018-03-16 $24.58 $24.58 $24.58 $24.58 $21.94 0
2018-03-15 $24.58 $24.58 $24.58 $24.58 $21.94 0
2018-03-14 $24.58 $24.58 $24.58 $24.58 $21.94 0
2018-03-13 $24.58 $24.58 $24.58 $24.58 $21.94 2,282
2018-03-12 $24.63 $24.63 $24.63 $24.63 $21.98 0
2018-03-09 $24.63 $24.63 $24.62 $24.63 $21.98 2,300
2018-03-08 $24.34 $24.34 $24.34 $24.34 $21.72 0
2018-03-07 $24.34 $24.34 $24.34 $24.34 $21.72 400
2018-03-06 $24.82 $24.82 $24.82 $24.82 $22.15 0
2018-03-05 $24.82 $24.82 $24.82 $24.82 $22.15 0
2018-03-02 $24.82 $24.82 $24.82 $24.82 $22.15 0
2018-03-01 $24.82 $24.82 $24.82 $24.82 $22.15 3
2018-02-28 $24.82 $24.82 $24.82 $24.82 $22.15 0
2018-02-27 $24.82 $24.82 $24.82 $24.82 $22.15 0
2018-02-26 $24.82 $24.82 $24.82 $24.82 $22.15 1,000
2018-02-23 $24.65 $24.65 $24.64 $24.65 $22.00 800
2018-02-22 $24.84 $24.84 $24.84 $24.84 $22.17 100
2018-02-21 $24.84 $24.84 $24.84 $24.84 $22.17 0
2018-02-20 $24.84 $24.84 $24.84 $24.84 $22.17 0
2018-02-16 $24.89 $24.91 $24.84 $24.84 $22.17 2,802
2018-02-15 $24.82 $24.82 $24.82 $24.82 $22.15 1,900
2018-02-14 $24.55 $24.55 $24.55 $24.55 $21.91 1,151
2018-02-13 $24.21 $24.21 $24.21 $24.21 $21.60 0
2018-02-12 $24.11 $24.23 $24.11 $24.21 $21.60 1,199
2018-02-09 $23.80 $23.88 $23.80 $23.88 $21.31 349
2018-02-08 $24.57 $24.57 $24.57 $24.57 $21.93 9
2018-02-07 $24.57 $24.57 $24.57 $24.57 $21.93 0
2018-02-06 $24.40 $24.57 $24.40 $24.57 $21.93 1,780
2018-02-05 $25.00 $25.00 $24.18 $24.18 $21.58 1,080
2018-02-02 $25.44 $25.44 $25.37 $25.37 $22.64 864
2018-02-01 $25.84 $25.91 $25.84 $25.91 $23.12 21,698
2018-01-31 $25.99 $25.99 $25.92 $25.93 $23.14 19,102
2018-01-30 $25.82 $25.82 $25.82 $25.82 $23.04 503
2018-01-29 $26.08 $26.08 $25.91 $25.91 $23.12 10,396
2018-01-26 $26.24 $26.24 $26.11 $26.11 $23.30 4,142
2018-01-25 $26.11 $26.11 $26.11 $26.11 $23.30 0
2018-01-24 $26.14 $26.14 $26.01 $26.11 $23.30 2,300
2018-01-23 $25.99 $26.06 $25.99 $26.06 $23.26 486
2018-01-22 $25.64 $25.64 $25.64 $25.64 $22.88 45
2018-01-19 $25.64 $25.64 $25.64 $25.64 $22.88 0
2018-01-18 $25.65 $25.65 $25.64 $25.64 $22.88 650
2018-01-17 $25.55 $25.63 $25.50 $25.63 $22.87 1,959
2018-01-16 $25.33 $25.33 $25.33 $25.33 $22.60 50
2018-01-12 $25.33 $25.33 $25.33 $25.33 $22.60 200
2018-01-11 $25.10 $25.10 $25.10 $25.10 $22.40 139
2018-01-10 $24.95 $24.95 $24.95 $24.95 $22.26 0
2018-01-09 $24.95 $24.95 $24.95 $24.95 $22.26 150
2018-01-08 $24.99 $24.99 $24.99 $24.99 $22.30 1,151
2018-01-05 $24.99 $24.99 $24.96 $24.96 $22.27 600
2018-01-04 $24.35 $24.35 $24.35 $24.35 $21.73 0
2018-01-03 $24.35 $24.35 $24.35 $24.35 $21.73 1,000
2018-01-02 $24.31 $24.31 $24.31 $24.31 $21.69 100
2017-12-29 $24.23 $24.23 $24.23 $24.23 $21.62 0
2017-12-28 $24.23 $24.23 $24.23 $24.23 $21.62 0
2017-12-27 $24.23 $24.23 $24.23 $24.23 $21.62 455
2017-12-26 $24.20 $24.20 $24.20 $24.20 $21.60 0
2017-12-22 $24.19 $24.20 $24.19 $24.20 $21.60 200
2017-12-21 $24.22 $24.22 $24.22 $24.22 $21.61 0
2017-12-20 $24.22 $24.22 $24.22 $24.22 $21.61 554
2017-12-19 $24.41 $24.41 $24.41 $24.41 $21.79 15,000
2017-12-18 $24.43 $24.45 $24.43 $24.45 $21.79 4,400
2017-12-15 $24.03 $24.03 $24.03 $24.03 $21.41 176
2017-12-14 $24.14 $24.14 $24.11 $24.11 $21.48 13,400
2017-12-13 $24.15 $24.15 $24.14 $24.14 $21.51 399
2017-12-12 $24.18 $24.18 $24.18 $24.18 $21.55 0
2017-12-11 $24.18 $24.18 $24.18 $24.18 $21.55 100
2017-12-08 $24.29 $24.29 $24.29 $24.29 $21.65 33
2017-12-07 $24.29 $24.29 $24.29 $24.29 $21.65 0
2017-12-06 $24.29 $24.29 $24.29 $24.29 $21.65 0
2017-12-05 $24.29 $24.29 $24.29 $24.29 $21.65 0
2017-12-04 $24.29 $24.29 $24.29 $24.29 $21.65 0
2017-12-01 $24.29 $24.29 $24.29 $24.29 $21.65 1
2017-11-30 $24.29 $24.29 $24.29 $24.29 $21.65 0
2017-11-29 $24.29 $24.29 $24.29 $24.29 $21.65 0
2017-11-28 $24.30 $24.30 $24.29 $24.29 $21.65 804
2017-11-27 $23.85 $23.85 $23.85 $23.85 $21.25 5
2017-11-24 $23.85 $23.85 $23.85 $23.85 $21.25 0
2017-11-22 $23.85 $23.85 $23.85 $23.85 $21.25 100
2017-11-21 $23.85 $23.85 $23.85 $23.85 $21.25 0
2017-11-20 $23.85 $23.85 $23.85 $23.85 $21.25 0
2017-11-17 $23.85 $23.85 $23.85 $23.85 $21.25 100
2017-11-16 $24.12 $24.12 $24.12 $24.12 $21.49 0
2017-11-15 $24.12 $24.12 $24.12 $24.12 $21.50 0
2017-11-14 $24.12 $24.12 $24.12 $24.12 $21.50 0
2017-11-13 $24.12 $24.12 $24.12 $24.12 $21.49 0
2017-11-10 $24.12 $24.12 $24.12 $24.12 $21.50 0
2017-11-09 $24.12 $24.12 $24.12 $24.12 $21.50 0
2017-11-08 $24.13 $24.13 $24.12 $24.12 $21.50 300
2017-11-07 $24.17 $24.17 $24.17 $24.17 $21.54 0
2017-11-06 $24.17 $24.17 $24.17 $24.17 $21.54 0
2017-11-03 $24.17 $24.17 $24.17 $24.17 $21.54 0
2017-11-02 $24.17 $24.17 $24.17 $24.17 $21.54 0
2017-11-01 $24.17 $24.17 $24.17 $24.17 $21.54 0
2017-10-31 $24.17 $24.17 $24.17 $24.17 $21.54 0
2017-10-30 $24.17 $24.17 $24.17 $24.17 $21.54 100
2017-10-27 $23.96 $23.96 $23.96 $23.96 $21.35 0
2017-10-26 $23.96 $23.96 $23.96 $23.96 $21.35 0
2017-10-25 $23.96 $23.96 $23.96 $23.96 $21.35 11
2017-10-24 $23.96 $23.96 $23.96 $23.96 $21.35 0
2017-10-23 $23.96 $23.96 $23.96 $23.96 $21.35 1
2017-10-20 $23.96 $23.96 $23.96 $23.96 $21.35 0
2017-10-19 $23.96 $23.96 $23.96 $23.96 $21.35 0
2017-10-18 $23.96 $23.96 $23.96 $23.96 $21.35 7
2017-10-17 $23.98 $23.98 $23.98 $23.98 $21.37 0
2017-10-16 $23.98 $23.98 $23.98 $23.98 $21.37 4
2017-10-13 $23.88 $23.88 $23.88 $23.88 $21.28 0
2017-10-12 $23.88 $23.88 $23.88 $23.88 $21.28 50
2017-10-11 $23.88 $23.88 $23.88 $23.88 $21.28 0
2017-10-10 $23.88 $23.88 $23.88 $23.88 $21.28 0
2017-10-09 $23.88 $23.88 $23.88 $23.88 $21.28 0
2017-10-06 $23.88 $23.88 $23.88 $23.88 $21.28 0
2017-10-05 $23.88 $23.88 $23.88 $23.88 $21.28 47
2017-10-04 $23.89 $23.89 $23.58 $23.58 $21.01 250
2017-10-03 $24.16 $24.16 $24.16 $24.16 $21.53 0
2017-10-02 $24.16 $24.16 $24.16 $24.16 $21.53 260
2017-09-29 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-28 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-27 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-26 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-25 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-22 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-21 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-20 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-19 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-18 $23.94 $23.94 $23.94 $23.94 $21.33 0
2017-09-15 $23.94 $23.94 $23.94 $23.94 $21.33 5
2017-09-14 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-09-13 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-09-12 $22.35 $22.35 $22.35 $22.35 $19.92 5
2017-09-11 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-09-08 $22.35 $22.35 $22.35 $22.35 $19.92 6
2017-09-07 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-09-06 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-09-05 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-09-01 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-31 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-30 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-29 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-28 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-25 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-24 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-23 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-22 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-21 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-18 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-17 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-16 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-15 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-14 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-11 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-10 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-09 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-08 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-07 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-04 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-03 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-08-02 $22.35 $22.35 $22.35 $22.35 $19.92 1
2017-08-01 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-31 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-28 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-27 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-26 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-25 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-24 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-21 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-20 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-19 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-18 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-17 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-14 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-13 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-12 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-11 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-10 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-07 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-06 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-05 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-07-03 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-30 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-29 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-28 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-27 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-26 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-23 $22.35 $22.35 $22.35 $22.35 $19.92 1
2017-06-22 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-21 $22.35 $22.35 $22.35 $22.35 $19.92 0
2017-06-20 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-19 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-16 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-15 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-14 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-13 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-12 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-09 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-08 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-07 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-06 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-05 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-02 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-06-01 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-31 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-30 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-26 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-25 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-24 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-23 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-22 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-19 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-18 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-17 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-16 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-15 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-12 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-11 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-10 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-09 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-08 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-05 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-04 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-03 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-02 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-05-01 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-28 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-27 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-26 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-25 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-24 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-21 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-20 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-19 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-18 $22.71 $22.71 $22.71 $22.71 $19.92 0
2017-04-17 $22.71 $22.71 $22.71 $22.71 $19.92 1
2017-04-13 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-12 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-11 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-10 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-07 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-06 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-05 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-04 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-04-03 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-31 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-30 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-29 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-28 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-27 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-24 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-23 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-22 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-21 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-20 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-17 $21.15 $21.15 $21.15 $21.15 $18.55 20
2017-03-16 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-15 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-14 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-13 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-10 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-09 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-08 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-07 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-06 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-03 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-02 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-03-01 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-28 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-27 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-24 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-23 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-22 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-21 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-17 $21.15 $21.15 $21.15 $21.15 $18.55 3
2017-02-16 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-15 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-14 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-13 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-10 $21.15 $21.15 $21.15 $21.15 $18.55 3
2017-02-09 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-08 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-07 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-06 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-03 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-02 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-02-01 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-31 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-30 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-27 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-26 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-25 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-24 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-23 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-20 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-19 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-18 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-17 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-13 $21.15 $21.15 $21.15 $21.15 $18.55 1
2017-01-12 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-11 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-10 $21.15 $21.15 $21.15 $21.15 $18.55 0
2017-01-09 $21.15 $21.15 $21.15 $21.15 $18.55 16
2017-01-06 $19.78 $19.78 $19.78 $19.78 $17.35 0
2017-01-05 $19.78 $19.78 $19.78 $19.78 $17.35 0
2017-01-04 $19.78 $19.78 $19.78 $19.78 $17.35 0
2017-01-03 $19.78 $19.78 $19.78 $19.78 $17.35 5
2016-12-30 $19.78 $19.78 $19.78 $19.78 $17.35 0
2016-12-29 $19.78 $19.78 $19.78 $19.78 $17.35 20
2016-12-28 $19.78 $19.78 $19.78 $19.78 $17.35 0
2016-12-27 $19.78 $19.78 $19.78 $19.78 $17.35 0
2016-12-23 $19.78 $19.78 $19.78 $19.78 $17.35 3
2016-12-22 $19.78 $19.78 $19.78 $19.78 $17.35 0
2016-12-21 $19.78 $19.78 $19.78 $19.78 $17.35 37
2016-12-20 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-19 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-16 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-15 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-14 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-13 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-12 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-09 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-08 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-07 $20.09 $20.09 $20.09 $20.09 $17.35 0
2016-12-06 $20.09 $20.09 $20.09 $20.09 $17.35 200
2016-12-05 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-12-02 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-12-01 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-30 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-29 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-28 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-25 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-23 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-22 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-21 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-18 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-17 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-16 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-15 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-14 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-11 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-10 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-09 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-08 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-07 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-04 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-03 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-02 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-11-01 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-31 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-28 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-27 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-26 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-25 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-24 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-21 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-20 $19.60 $19.60 $19.60 $19.60 $16.93 0
2016-10-19 $19.60 $19.60 $19.60 $19.60 $16.93 100
2016-10-18 $19.01 $19.01 $19.01 $19.01 $16.42 0
2016-10-17 $19.01 $19.01 $19.01 $19.01 $16.42 0
2016-10-14 $19.01 $19.01 $19.01 $19.01 $16.42 0
2016-10-13 $19.01 $19.01 $19.01 $19.01 $16.42 0
2016-10-12 $18.94 $19.01 $18.94 $19.01 $16.42 200
2016-10-11 $19.03 $19.03 $18.93 $18.93 $16.35 550
2016-10-10 $18.98 $18.98 $18.98 $18.98 $16.39 0
2016-10-07 $18.98 $18.98 $18.98 $18.98 $16.39 0
2016-10-06 $18.98 $18.98 $18.98 $18.98 $16.39 0
2016-10-05 $18.98 $18.98 $18.98 $18.98 $16.39 0
2016-10-04 $18.98 $18.98 $18.98 $18.98 $16.39 130
2016-10-03 $18.97 $18.97 $18.97 $18.97 $16.38 0
2016-09-30 $18.97 $18.97 $18.97 $18.97 $16.38 550
2016-09-29 $18.80 $18.80 $18.71 $18.74 $16.18 1,000
2016-09-28 $18.83 $18.98 $18.83 $18.98 $16.39 800
2016-09-27 $18.69 $18.69 $18.69 $18.69 $16.14 100
2016-09-26 $18.79 $18.79 $18.79 $18.79 $16.23 0
2016-09-23 $18.79 $18.79 $18.79 $18.79 $16.23 0
2016-09-22 $18.79 $18.79 $18.79 $18.79 $16.23 0
2016-09-21 $18.79 $18.79 $18.79 $18.79 $16.23 0
2016-09-20 $18.79 $18.79 $18.79 $18.79 $16.23 100
2016-09-19 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-16 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-15 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-14 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-13 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-12 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-09 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-08 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-07 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-06 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-02 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-09-01 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-31 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-30 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-29 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-26 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-25 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-24 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-23 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-22 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-19 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-18 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-17 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-16 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-15 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-12 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-11 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-10 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-09 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-08 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-05 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-04 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-03 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-02 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-08-01 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-07-29 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-07-28 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-07-27 $18.72 $18.72 $18.72 $18.72 $16.17 0
2016-07-26 $18.80 $18.80 $18.72 $18.72 $16.17 300
2016-07-25 $18.66 $18.66 $18.66 $18.66 $16.12 0
2016-07-22 $18.66 $18.66 $18.66 $18.66 $16.12 0
2016-07-21 $18.66 $18.66 $18.66 $18.66 $16.12 0
2016-07-20 $18.66 $18.66 $18.66 $18.66 $16.12 0
2016-07-19 $18.66 $18.66 $18.66 $18.66 $16.12 300
2016-07-18 $18.62 $18.62 $18.62 $18.62 $16.08 300
2016-07-15 $18.21 $18.21 $18.21 $18.21 $15.73 0
2016-07-14 $18.21 $18.21 $18.21 $18.21 $15.73 0
2016-07-13 $18.21 $18.21 $18.21 $18.21 $15.73 0
2016-07-12 $18.21 $18.21 $18.21 $18.21 $15.73 0
2016-07-11 $18.21 $18.21 $18.21 $18.21 $15.73 300
2016-07-08 $18.11 $18.11 $18.11 $18.11 $15.64 0
2016-07-07 $18.11 $18.11 $18.11 $18.11 $15.64 0
2016-07-06 $18.11 $18.11 $18.11 $18.11 $15.64 0
2016-07-05 $18.11 $18.11 $18.11 $18.11 $15.64 56
2016-07-01 $18.11 $18.11 $18.11 $18.11 $15.64 190
2016-06-30 $17.39 $17.39 $17.39 $17.39 $15.02 0
2016-06-29 $17.39 $17.39 $17.39 $17.39 $15.02 0
2016-06-28 $17.38 $17.39 $17.38 $17.39 $15.02 200
2016-06-27 $17.02 $17.02 $17.02 $17.02 $14.70 0
2016-06-24 $17.00 $17.02 $17.00 $17.02 $14.70 390
2016-06-23 $21.79 $21.79 $21.79 $21.79 $18.82 0
2016-06-22 $21.79 $21.79 $21.79 $21.79 $18.82 0
2016-06-21 $21.79 $21.79 $21.79 $21.79 $18.82 0
2016-06-20 $21.79 $21.79 $21.79 $21.79 $18.41 0
2016-06-17 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-16 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-15 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-14 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-13 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-10 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-09 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-08 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-07 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-06 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-03 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-02 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-06-01 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-31 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-27 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-26 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-25 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-24 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-23 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-20 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-19 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-18 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-17 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-16 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-13 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-12 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-11 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-10 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-09 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-06 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-05 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-04 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-03 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-05-02 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-29 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-28 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-27 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-26 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-25 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-22 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-21 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-20 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-19 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-18 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-15 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-14 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-13 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-12 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-11 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-08 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-07 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-06 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-05 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-04 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-04-01 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-31 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-30 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-29 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-28 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-24 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-23 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-22 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-21 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-18 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-17 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-16 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-15 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-14 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-11 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-10 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-09 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-08 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-07 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-04 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-03 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-02 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-03-01 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-29 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-26 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-25 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-24 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-23 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-22 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-19 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-18 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-17 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-16 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-12 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-11 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-10 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-09 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-08 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-05 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-04 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-03 $22.28 $22.28 $22.28 $22.28 $18.82 0
2016-02-02 $22.28 $22.28 $22.28 $22.28 $18.82 110
2016-02-01 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-29 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-28 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-27 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-26 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-25 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-22 $22.27 $22.27 $22.27 $22.27 $18.81 1
2016-01-21 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-20 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-19 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-15 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-14 $22.27 $22.27 $22.27 $22.27 $18.81 1
2016-01-13 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-12 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-11 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-08 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-07 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-06 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-05 $22.27 $22.27 $22.27 $22.27 $18.81 0
2016-01-04 $22.27 $22.27 $22.27 $22.27 $18.81 0
2015-12-31 $22.27 $22.27 $22.27 $22.27 $18.81 0
2015-12-30 $22.27 $22.27 $22.27 $22.27 $18.81 0
2015-12-29 $22.27 $22.27 $22.27 $22.27 $18.81 100
2015-12-28 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-24 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-23 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-22 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-21 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-18 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-17 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-16 $23.63 $23.63 $23.63 $23.63 $19.96 0
2015-12-15 $23.63 $23.63 $23.63 $23.63 $19.72 0
2015-12-14 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-11 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-10 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-09 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-08 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-07 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-04 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-03 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-02 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-12-01 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-30 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-27 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-25 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-24 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-23 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-20 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-19 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-18 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-17 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-16 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-13 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-12 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-11 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-10 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-09 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-06 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-05 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-04 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-03 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-11-02 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-30 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-29 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-28 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-27 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-26 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-23 $23.92 $23.92 $23.92 $23.92 $19.96 0
2015-10-22 $23.92 $23.92 $23.92 $23.92 $19.96 100
2015-10-21 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-20 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-19 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-16 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-15 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-14 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-13 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-12 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-09 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-08 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-07 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-06 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-05 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-02 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-10-01 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-30 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-29 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-28 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-25 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-24 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-23 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-22 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-21 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-18 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-17 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-16 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-15 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-14 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-11 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-10 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-09 $24.75 $24.75 $24.75 $24.75 $20.65 0
2015-09-08 $24.75 $24.75 $24.75 $24.75 $20.65 0

XTRACKERS EUROZONE EQUITY ETF (EURZ) News Headlines

Recent XTRACKERS EUROZONE EQUITY ETF (EURZ) News
Similar Companies to XTRACKERS EUROZONE EQUITY ETF (EURZ) 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.