Xtrackers International Real Estate ETF (HAUZ) Exchange: NYSE ARCA

Data as of April 19, 2024

$20.37 ($0.05) 0.25%

Xtrackers International Real Estate ETF - Daily Information
Click for more stock information on Xtrackers International Real Estate ETF.
Daily Information Data
Date April 19, 2024
Open $20.43
Previous Close $20.37
High $20.44
Low $20.24
Adjusted Open $20.43
Previous Adjusted Close $20.37
Adjusted High $20.44
Adjusted Low $20.24

About Xtrackers International Real Estate ETF (HAUZ)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is a free-float capitalization weighted index that provides exposure to publicly traded real estate securities in countries outside the United States, excluding Pakistan and Vietnam. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. The Underlying Index is composed of real estate securities including equity real estate investment trusts (“REITs”) from companies incorporated outside the United States, excluding Pakistan and Vietnam. The Underlying Index is reconstituted and rebalanced quarterly, and thus the Fund rebalances its portfolio in a corresponding fashion. As of January 28, 2019, the Underlying Index consisted of 499 securities, with an average market capitalization of approximately $3.03 billion and a minimum market capitalization of approximately $18 million, from issuers in the following countries: Australia, Austria, Belgium, Brazil, Canada, Chile, Egypt, Finland, France, Germany, Greece, Hong Kong, India, Ireland, Israel, Italy, Japan, Malaysia, Mexico, New Zealand, Norway, the Netherlands, the Philippines, Poland, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey and the United Kingdom. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in international real estate securities of issuers from countries outside the United States. As of January 28, 2019, the Underlying Index was substantially comprised of securities of issuers from Japan (21.2%). 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 January 28, 2019, the Underlying Index was wholly comprised of issuers in the real estate sector. Prior to the date of this Prospectus, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the MSCI Asia Pacific ex Japan US Dollar Hedged Index (the “Prior Underlying Index”).

Historical Stock Data for Xtrackers International Real Estate ETF (HAUZ)

Date Open High Low Close Adj.Close Volume
2024-04-17 $20.43 $20.44 $20.24 $20.37 $20.37 48,023
2024-04-16 $20.38 $20.42 $20.28 $20.32 $20.32 109,518
2024-04-15 $20.83 $20.83 $20.52 $20.60 $20.60 64,728
2024-04-12 $20.82 $20.90 $20.70 $20.76 $20.76 53,068
2024-04-11 $21.00 $21.15 $20.83 $21.06 $21.06 98,355
2024-04-10 $21.10 $21.17 $20.86 $20.95 $20.95 65,500
2024-04-09 $21.47 $21.59 $21.43 $21.49 $21.49 63,261
2024-04-08 $21.32 $21.49 $21.32 $21.45 $21.45 54,547
2024-04-05 $21.11 $21.34 $21.07 $21.30 $21.30 77,973
2024-04-04 $21.40 $21.44 $21.14 $21.18 $21.18 66,350
2024-04-03 $21.16 $21.33 $21.16 $21.33 $21.33 80,957
2024-04-02 $21.37 $21.44 $21.32 $21.34 $21.34 66,391
2024-04-01 $21.54 $21.68 $21.48 $21.62 $21.62 81,493
2024-03-28 $21.56 $21.71 $21.56 $21.65 $21.65 71,413
2024-03-27 $21.46 $21.59 $21.46 $21.57 $21.57 56,983
2024-03-26 $21.46 $21.52 $21.38 $21.38 $21.38 70,713
2024-03-25 $21.28 $21.49 $21.28 $21.34 $21.34 76,393
2024-03-22 $21.44 $21.45 $21.32 $21.35 $21.35 63,212
2024-03-21 $21.44 $21.53 $21.31 $21.46 $21.46 54,314
2024-03-20 $21.10 $21.39 $20.89 $21.38 $21.38 156,799
2024-03-19 $20.97 $21.23 $20.97 $21.21 $21.21 54,352
2024-03-18 $20.98 $21.03 $20.91 $20.91 $20.91 70,679
2024-03-15 $20.95 $21.06 $20.87 $20.95 $20.95 78,804
2024-03-14 $21.13 $21.13 $20.90 $20.90 $20.90 49,048
2024-03-13 $21.04 $21.17 $21.03 $21.04 $21.04 59,252
2024-03-12 $21.10 $21.22 $21.04 $21.20 $21.20 70,170
2024-03-11 $21.05 $21.15 $21.05 $21.12 $21.12 75,222
2024-03-08 $21.12 $21.26 $21.12 $21.26 $21.26 59,793
2024-03-07 $20.90 $21.01 $20.90 $20.96 $20.96 71,561
2024-03-06 $20.88 $20.98 $20.85 $20.86 $20.86 59,336
2024-03-05 $20.70 $20.82 $20.62 $20.71 $20.71 64,732
2024-03-04 $20.77 $20.94 $20.71 $20.78 $20.78 133,465
2024-03-01 $20.68 $20.90 $20.67 $20.83 $20.83 53,696
2024-02-29 $20.72 $20.81 $20.60 $20.65 $20.65 78,596
2024-02-28 $20.57 $20.68 $20.48 $20.67 $20.67 60,678
2024-02-27 $20.79 $20.83 $20.73 $20.75 $20.75 88,038
2024-02-26 $20.80 $20.88 $20.74 $20.79 $20.79 72,661
2024-02-23 $20.82 $20.94 $20.82 $20.92 $20.92 53,735
2024-02-22 $20.86 $20.95 $20.80 $20.82 $20.82 49,400
2024-02-21 $20.72 $20.82 $20.69 $20.70 $20.70 93,352
2024-02-20 $20.65 $20.79 $20.59 $20.67 $20.67 85,847
2024-02-16 $20.65 $20.86 $20.65 $20.67 $20.67 109,270
2024-02-15 $20.56 $20.83 $20.56 $20.65 $20.65 57,333
2024-02-14 $20.30 $20.50 $20.27 $20.50 $20.50 83,467
2024-02-13 $20.35 $20.43 $20.16 $20.21 $20.21 61,082
2024-02-12 $20.68 $20.89 $20.68 $20.87 $20.87 86,662
2024-02-09 $20.59 $20.72 $20.51 $20.57 $20.57 52,533
2024-02-08 $20.67 $20.75 $20.58 $20.75 $20.75 47,677
2024-02-07 $20.79 $20.82 $20.70 $20.72 $20.72 62,089
2024-02-06 $20.60 $20.85 $20.60 $20.75 $20.75 53,242
2024-02-05 $20.66 $20.73 $20.52 $20.73 $20.73 58,720
2024-02-02 $20.75 $20.83 $20.66 $20.71 $20.71 55,987
2024-02-01 $20.78 $20.99 $20.75 $20.99 $20.99 56,437
2024-01-31 $21.00 $21.14 $20.79 $20.79 $20.79 127,677
2024-01-30 $20.89 $20.92 $20.78 $20.91 $20.91 48,763
2024-01-29 $20.76 $20.99 $20.75 $20.99 $20.99 67,157
2024-01-26 $20.80 $20.86 $20.76 $20.79 $20.79 45,395
2024-01-25 $20.78 $20.83 $20.65 $20.73 $20.73 44,866
2024-01-24 $20.91 $20.91 $20.71 $20.72 $20.72 44,345
2024-01-23 $20.62 $20.67 $20.51 $20.60 $20.60 59,953
2024-01-22 $20.62 $20.78 $20.62 $20.73 $20.73 72,926
2024-01-19 $20.48 $20.71 $20.44 $20.71 $20.71 75,351
2024-01-18 $20.47 $20.50 $20.39 $20.47 $20.47 46,336
2024-01-17 $20.58 $20.58 $20.36 $20.45 $20.45 83,128
2024-01-16 $21.15 $21.15 $20.88 $20.90 $20.90 87,189
2024-01-12 $21.41 $21.54 $21.40 $21.48 $21.48 50,475
2024-01-11 $21.30 $21.35 $21.11 $21.28 $21.28 49,612
2024-01-10 $21.27 $21.40 $21.25 $21.40 $21.40 45,664
2024-01-09 $21.22 $21.26 $21.15 $21.24 $21.24 48,232
2024-01-08 $21.17 $21.46 $21.17 $21.42 $21.42 62,776
2024-01-05 $21.19 $21.43 $21.19 $21.30 $21.30 42,553
2024-01-04 $21.12 $21.31 $21.12 $21.24 $21.24 48,327
2024-01-03 $21.21 $21.28 $21.17 $21.21 $21.21 53,708
2024-01-02 $21.55 $21.61 $21.46 $21.54 $21.54 71,921
2023-12-29 $21.73 $21.92 $21.73 $21.88 $21.88 57,428
2023-12-28 $21.78 $21.93 $21.77 $21.80 $21.80 50,967
2023-12-27 $21.58 $21.80 $21.58 $21.71 $21.71 53,029
2023-12-26 $21.39 $21.62 $21.39 $21.59 $21.59 62,266
2023-12-22 $21.45 $21.57 $21.45 $21.49 $21.49 45,246
2023-12-21 $21.33 $21.45 $21.30 $21.42 $21.42 52,958
2023-12-20 $21.31 $21.44 $21.12 $21.13 $21.13 50,007
2023-12-19 $21.21 $21.37 $21.21 $21.37 $21.37 54,894
2023-12-18 $21.15 $21.22 $21.08 $21.10 $21.10 59,516
2023-12-15 $21.25 $21.40 $21.15 $21.15 $21.15 55,572
2023-12-14 $21.61 $21.93 $21.61 $21.89 $21.51 48,241
2023-12-13 $20.76 $21.26 $20.75 $21.22 $20.86 113,284
2023-12-12 $20.71 $20.84 $20.66 $20.83 $20.47 236,298
2023-12-11 $20.69 $20.82 $20.69 $20.75 $20.39 35,951
2023-12-08 $20.67 $20.82 $20.67 $20.74 $20.38 71,935
2023-12-07 $20.80 $20.93 $20.79 $20.87 $20.51 42,574
2023-12-06 $20.83 $20.90 $20.71 $20.71 $20.36 48,096
2023-12-05 $20.57 $20.69 $20.57 $20.59 $20.24 40,702
2023-12-04 $20.59 $20.70 $20.57 $20.69 $20.34 59,967
2023-12-01 $20.37 $20.80 $20.37 $20.66 $20.31 78,097
2023-11-30 $20.42 $20.46 $20.35 $20.37 $20.02 49,537
2023-11-29 $20.42 $20.59 $20.42 $20.54 $20.19 49,755
2023-11-28 $20.36 $20.56 $20.35 $20.44 $20.09 40,806
2023-11-27 $20.38 $20.48 $20.37 $20.48 $20.13 48,330
2023-11-24 $20.34 $20.53 $20.34 $20.53 $20.18 58,750
2023-11-22 $20.27 $20.38 $20.25 $20.30 $19.95 58,282
2023-11-21 $20.30 $20.44 $20.23 $20.25 $19.90 68,268
2023-11-20 $20.31 $20.49 $19.48 $20.42 $20.07 54,434
2023-11-17 $20.23 $20.31 $20.17 $20.20 $19.85 63,686
2023-11-16 $20.12 $20.31 $20.06 $20.17 $19.82 62,417
2023-11-15 $20.24 $20.40 $20.23 $20.27 $19.92 87,173
2023-11-14 $19.72 $20.33 $19.72 $20.26 $19.91 83,871
2023-11-13 $19.25 $19.48 $19.25 $19.36 $19.03 76,323
2023-11-10 $19.29 $19.64 $19.21 $19.40 $19.07 63,811
2023-11-09 $19.59 $19.67 $19.33 $19.34 $19.01 48,394
2023-11-08 $19.49 $19.65 $19.44 $19.52 $19.18 50,000
2023-11-07 $19.52 $19.65 $19.46 $19.53 $19.20 73,426
2023-11-06 $19.80 $19.94 $19.67 $19.68 $19.34 53,898
2023-11-03 $19.65 $20.00 $19.65 $19.87 $19.53 53,392
2023-11-02 $19.22 $19.49 $19.22 $19.49 $19.16 61,650
2023-11-01 $18.62 $18.86 $18.62 $18.85 $18.53 85,703
2023-10-31 $18.44 $18.70 $18.44 $18.68 $18.36 59,746
2023-10-30 $18.43 $18.71 $18.43 $18.55 $18.23 84,016
2023-10-27 $18.54 $18.54 $18.30 $18.32 $18.32 126,951
2023-10-26 $18.32 $18.47 $18.27 $18.42 $18.42 594,784
2023-10-25 $18.63 $18.65 $18.43 $18.44 $18.44 166,258
2023-10-24 $18.64 $18.80 $18.64 $18.74 $18.74 101,819
2023-10-23 $18.45 $18.70 $18.45 $18.58 $18.58 260,530
2023-10-20 $18.69 $18.72 $18.59 $18.67 $18.67 284,901
2023-10-19 $18.83 $18.92 $18.74 $18.74 $18.74 72,199
2023-10-18 $19.07 $19.12 $18.93 $18.97 $18.97 63,133
2023-10-17 $19.20 $19.41 $19.20 $19.34 $19.34 57,127
2023-10-16 $19.16 $19.32 $19.16 $19.31 $19.31 76,910
2023-10-13 $19.29 $19.29 $19.17 $19.19 $19.19 58,224
2023-10-12 $19.64 $19.64 $19.38 $19.38 $19.38 50,217
2023-10-11 $19.67 $19.73 $19.60 $19.71 $19.71 47,033
2023-10-10 $19.45 $19.66 $19.45 $19.61 $19.61 58,380
2023-10-09 $19.16 $19.35 $19.15 $19.33 $19.33 57,265
2023-10-06 $19.17 $19.42 $19.05 $19.40 $19.40 67,985
2023-10-05 $19.12 $19.25 $19.08 $19.22 $19.22 60,494
2023-10-04 $18.95 $19.04 $18.84 $19.01 $19.01 147,532
2023-10-03 $19.07 $19.10 $18.93 $19.02 $19.02 225,756
2023-10-02 $19.40 $19.40 $19.19 $19.22 $19.22 777,559
2023-09-29 $19.65 $19.65 $19.50 $19.50 $19.50 54,141
2023-09-28 $19.31 $19.45 $19.28 $19.40 $19.40 69,821
2023-09-27 $19.52 $19.52 $19.25 $19.31 $19.31 189,889
2023-09-26 $19.63 $19.63 $19.43 $19.44 $19.44 388,045
2023-09-25 $19.68 $19.80 $19.68 $19.76 $19.76 215,469
2023-09-22 $19.91 $19.96 $19.84 $19.84 $19.84 55,889
2023-09-21 $19.94 $20.01 $19.77 $19.77 $19.77 177,680
2023-09-20 $20.18 $20.35 $20.07 $20.07 $20.07 40,031
2023-09-19 $20.13 $20.17 $20.05 $20.13 $20.13 42,544
2023-09-18 $20.17 $20.20 $20.06 $20.11 $20.11 51,479
2023-09-15 $20.35 $20.37 $20.22 $20.27 $20.27 46,280
2023-09-14 $20.37 $20.46 $20.25 $20.43 $20.43 41,878
2023-09-13 $20.08 $20.21 $20.08 $20.09 $20.09 78,779
2023-09-12 $20.16 $20.25 $20.14 $20.15 $20.15 43,120
2023-09-11 $20.21 $20.34 $20.21 $20.26 $20.26 59,660
2023-09-08 $20.33 $20.33 $20.22 $20.26 $20.26 53,277
2023-09-07 $20.34 $20.34 $20.16 $20.27 $20.27 54,430
2023-09-06 $20.38 $20.38 $20.25 $20.34 $20.34 58,160
2023-09-05 $20.36 $20.39 $20.29 $20.29 $20.29 62,531
2023-09-01 $20.47 $20.52 $20.32 $20.35 $20.35 50,519
2023-08-31 $20.40 $20.46 $20.35 $20.44 $20.44 64,064
2023-08-30 $20.46 $20.54 $20.41 $20.45 $20.45 41,848
2023-08-29 $20.07 $20.45 $20.07 $20.40 $20.40 55,005
2023-08-28 $20.01 $20.17 $20.01 $20.17 $20.17 51,761
2023-08-25 $19.95 $20.05 $19.84 $20.02 $20.02 38,756
2023-08-24 $19.96 $20.04 $19.85 $19.89 $19.89 49,216
2023-08-23 $19.83 $20.05 $19.83 $20.05 $20.05 76,346
2023-08-22 $19.89 $19.89 $19.65 $19.74 $19.74 85,846
2023-08-21 $19.83 $19.83 $19.57 $19.64 $19.64 76,891
2023-08-18 $19.70 $19.83 $19.69 $19.79 $19.79 415,022
2023-08-17 $19.93 $19.97 $19.78 $19.84 $19.84 74,259
2023-08-16 $19.88 $20.02 $19.82 $19.86 $19.86 125,611
2023-08-15 $19.95 $20.04 $19.90 $19.94 $19.94 101,399
2023-08-14 $20.15 $20.25 $20.10 $20.18 $20.18 99,974
2023-08-11 $20.35 $20.51 $20.35 $20.40 $20.40 51,329
2023-08-10 $20.61 $20.81 $20.57 $20.57 $20.57 39,802
2023-08-09 $20.62 $20.62 $20.46 $20.53 $20.53 35,299
2023-08-08 $20.39 $20.58 $20.39 $20.52 $20.52 51,968
2023-08-07 $20.62 $20.72 $20.59 $20.69 $20.69 41,275
2023-08-04 $20.70 $20.80 $20.57 $20.63 $20.63 45,235
2023-08-03 $20.55 $20.70 $20.47 $20.66 $20.66 60,093
2023-08-02 $20.58 $20.74 $20.51 $20.57 $20.57 43,587
2023-08-01 $21.09 $21.10 $20.81 $20.86 $20.86 51,489
2023-07-31 $21.14 $21.45 $21.14 $21.21 $21.21 58,730
2023-07-28 $21.37 $21.37 $21.20 $21.25 $21.25 44,344
2023-07-27 $21.52 $21.57 $21.16 $21.33 $21.33 59,740
2023-07-26 $21.00 $21.31 $21.00 $21.30 $21.30 46,074
2023-07-25 $20.98 $21.14 $20.98 $21.03 $21.03 50,085
2023-07-24 $20.93 $21.09 $20.92 $21.09 $21.09 45,046
2023-07-21 $20.91 $21.20 $20.91 $21.03 $21.03 49,843
2023-07-20 $21.07 $21.13 $21.02 $21.11 $21.11 41,841
2023-07-19 $21.08 $21.27 $21.05 $21.16 $21.16 51,939
2023-07-18 $20.83 $20.98 $20.81 $20.90 $20.90 53,668
2023-07-17 $20.82 $21.00 $20.82 $20.91 $20.91 42,964
2023-07-14 $20.94 $21.20 $20.89 $20.91 $20.91 41,543
2023-07-13 $20.95 $21.17 $20.91 $21.03 $21.03 42,251
2023-07-12 $20.72 $20.91 $20.71 $20.76 $20.76 39,234
2023-07-11 $20.28 $20.51 $20.24 $20.42 $20.42 57,780
2023-07-10 $20.13 $20.23 $20.02 $20.12 $20.12 59,878
2023-07-07 $19.95 $20.19 $19.95 $20.18 $20.18 50,538
2023-07-06 $20.13 $20.13 $19.91 $19.97 $19.97 116,740
2023-07-05 $20.25 $20.50 $20.25 $20.34 $20.34 202,986
2023-07-03 $20.21 $20.35 $20.21 $20.27 $20.27 151,129
2023-06-30 $20.08 $20.31 $20.08 $20.12 $20.12 58,693
2023-06-29 $19.97 $19.99 $19.88 $19.94 $19.94 725,367
2023-06-28 $20.12 $20.13 $20.02 $20.05 $20.05 52,024
2023-06-27 $19.92 $20.07 $19.90 $19.99 $19.99 749,943
2023-06-26 $19.75 $19.97 $19.71 $19.82 $19.82 121,544
2023-06-23 $19.92 $19.93 $19.68 $19.72 $19.72 104,198
2023-06-22 $20.61 $20.68 $20.41 $20.56 $20.15 66,573
2023-06-21 $20.79 $20.85 $20.67 $20.79 $20.38 53,284
2023-06-20 $20.86 $21.01 $20.70 $20.93 $20.52 59,409
2023-06-16 $21.23 $21.31 $21.15 $21.15 $20.73 48,021
2023-06-15 $20.99 $21.25 $20.99 $21.25 $20.83 76,737
2023-06-14 $21.02 $21.17 $20.90 $20.99 $20.58 65,958
2023-06-13 $20.97 $21.03 $20.85 $20.96 $20.55 39,242
2023-06-12 $21.11 $21.11 $20.80 $20.90 $20.49 43,789
2023-06-09 $20.94 $21.09 $20.92 $21.00 $20.59 81,411
2023-06-08 $20.99 $20.99 $20.81 $20.97 $20.56 43,697
2023-06-07 $20.95 $21.03 $20.80 $20.90 $20.49 55,911
2023-06-06 $20.95 $21.06 $20.71 $21.04 $20.62 58,709
2023-06-05 $20.91 $20.91 $20.66 $20.85 $20.44 59,600
2023-06-02 $20.87 $20.92 $20.74 $20.90 $20.49 53,810
2023-06-01 $20.17 $20.38 $20.17 $20.34 $19.94 56,379
2023-05-31 $20.03 $20.20 $20.03 $20.18 $19.78 82,938
2023-05-30 $20.31 $20.36 $20.25 $20.29 $19.89 93,923
2023-05-26 $20.28 $20.45 $20.28 $20.39 $19.99 56,527
2023-05-25 $20.30 $20.43 $20.17 $20.25 $19.85 65,668
2023-05-24 $20.55 $20.63 $20.30 $20.30 $19.90 75,739
2023-05-23 $20.72 $20.84 $20.67 $20.67 $20.26 51,816
2023-05-22 $20.71 $20.91 $20.66 $20.82 $20.41 42,062
2023-05-19 $20.91 $20.91 $20.75 $20.75 $20.34 50,021
2023-05-18 $20.83 $20.83 $20.61 $20.71 $20.30 41,975
2023-05-17 $21.05 $21.07 $20.85 $20.99 $20.58 56,251
2023-05-16 $21.16 $21.26 $20.96 $21.02 $20.61 63,646
2023-05-15 $21.25 $21.43 $21.17 $21.38 $20.96 64,526
2023-05-12 $21.15 $21.15 $20.94 $21.02 $20.60 29,929
2023-05-11 $21.13 $21.27 $21.12 $21.26 $20.84 51,054
2023-05-10 $21.21 $21.38 $21.18 $21.37 $20.95 62,057
2023-05-09 $21.36 $21.36 $21.18 $21.31 $20.89 62,180
2023-05-08 $21.60 $21.62 $21.43 $21.43 $21.01 41,750
2023-05-05 $21.48 $21.64 $21.48 $21.54 $21.11 45,445
2023-05-04 $21.11 $21.36 $21.09 $21.34 $20.92 47,170
2023-05-03 $21.08 $21.25 $21.06 $21.15 $20.73 36,258
2023-05-02 $21.12 $21.15 $21.04 $21.13 $20.71 46,801
2023-05-01 $21.45 $21.55 $21.45 $21.53 $21.11 42,133
2023-04-28 $21.43 $21.62 $21.43 $21.61 $21.18 91,754
2023-04-27 $21.20 $21.52 $21.20 $21.52 $21.10 82,998
2023-04-26 $21.21 $21.32 $21.17 $21.24 $20.82 38,631
2023-04-25 $21.12 $21.19 $20.98 $20.98 $20.57 45,831
2023-04-24 $21.28 $21.38 $21.19 $21.37 $20.95 98,219
2023-04-21 $21.23 $21.34 $21.13 $21.34 $21.34 39,712
2023-04-20 $21.25 $21.38 $21.19 $21.32 $21.32 33,820
2023-04-19 $21.18 $21.34 $21.18 $21.29 $21.29 34,598
2023-04-18 $21.63 $21.63 $21.43 $21.43 $21.43 49,689
2023-04-17 $21.42 $21.59 $21.37 $21.59 $21.59 92,319
2023-04-14 $21.53 $21.64 $21.33 $21.46 $21.46 43,529
2023-04-13 $21.41 $21.56 $21.40 $21.53 $21.53 53,808
2023-04-12 $21.40 $21.42 $21.26 $21.26 $21.26 54,641
2023-04-11 $21.21 $21.31 $21.20 $21.27 $21.27 64,515
2023-04-10 $20.91 $21.11 $20.91 $21.11 $21.11 56,318
2023-04-06 $21.05 $21.23 $20.97 $21.11 $21.11 204,696
2023-04-05 $21.38 $21.38 $21.01 $21.05 $21.05 70,325
2023-04-04 $21.26 $21.39 $21.18 $21.36 $21.36 72,064
2023-04-03 $21.12 $21.29 $21.09 $21.29 $21.29 74,581
2023-03-31 $20.88 $21.07 $20.88 $21.02 $21.02 59,937
2023-03-30 $20.85 $21.01 $20.85 $21.00 $21.00 92,200
2023-03-29 $20.60 $20.72 $20.60 $20.71 $20.71 134,262
2023-03-28 $20.49 $20.63 $20.48 $20.48 $20.48 31,547
2023-03-27 $20.55 $20.65 $20.46 $20.59 $20.59 168,815
2023-03-24 $20.43 $20.58 $20.43 $20.52 $20.52 66,660
2023-03-23 $20.58 $20.81 $20.53 $20.55 $20.55 88,137
2023-03-22 $20.53 $20.79 $20.51 $20.58 $20.58 82,945
2023-03-21 $20.73 $20.79 $20.65 $20.78 $20.78 52,995
2023-03-20 $20.60 $20.82 $20.60 $20.79 $20.79 100,642
2023-03-17 $20.71 $20.79 $20.59 $20.59 $20.59 46,053
2023-03-16 $20.68 $20.91 $20.64 $20.90 $20.90 71,748
2023-03-15 $20.63 $20.80 $20.63 $20.67 $20.67 115,977
2023-03-14 $21.04 $21.12 $20.95 $21.11 $21.11 77,695
2023-03-13 $20.74 $20.99 $20.74 $20.79 $20.79 116,860
2023-03-10 $20.91 $21.10 $20.77 $20.79 $20.79 83,518
2023-03-09 $21.44 $21.44 $20.93 $20.96 $20.96 78,796
2023-03-08 $21.45 $21.45 $21.32 $21.33 $21.33 58,773
2023-03-07 $21.58 $21.63 $21.27 $21.29 $21.29 117,144
2023-03-06 $21.74 $21.79 $21.70 $21.70 $21.70 67,569
2023-03-03 $21.53 $21.74 $21.49 $21.69 $21.69 114,913
2023-03-02 $21.52 $21.58 $21.38 $21.51 $21.51 76,845
2023-03-01 $21.63 $21.63 $21.46 $21.57 $21.57 91,290
2023-02-28 $21.64 $21.76 $21.53 $21.66 $21.66 100,789
2023-02-27 $21.57 $21.72 $21.55 $21.68 $21.68 78,368
2023-02-24 $21.44 $21.55 $21.38 $21.42 $21.42 100,380
2023-02-23 $21.72 $21.78 $21.60 $21.78 $21.78 72,640
2023-02-22 $21.72 $21.81 $21.64 $21.69 $21.69 55,943
2023-02-21 $21.84 $21.95 $21.71 $21.73 $21.73 61,378
2023-02-17 $21.99 $22.05 $21.91 $22.00 $22.00 48,476
2023-02-16 $21.92 $22.16 $21.92 $22.06 $22.06 56,853
2023-02-15 $22.00 $22.13 $21.94 $22.13 $22.13 67,131
2023-02-14 $22.21 $22.44 $22.19 $22.37 $22.37 54,896
2023-02-13 $22.10 $22.37 $22.10 $22.37 $22.37 49,201
2023-02-10 $22.26 $22.32 $22.21 $22.26 $22.26 35,693
2023-02-09 $22.57 $22.66 $22.37 $22.37 $22.37 51,181
2023-02-08 $22.49 $22.58 $22.42 $22.50 $22.50 44,610
2023-02-07 $22.50 $22.58 $22.23 $22.55 $22.55 55,015
2023-02-06 $22.55 $22.57 $22.50 $22.55 $22.55 38,071
2023-02-03 $22.94 $23.08 $22.87 $22.88 $22.88 69,514
2023-02-02 $23.22 $23.36 $23.16 $23.32 $23.32 51,461
2023-02-01 $22.78 $23.10 $22.75 $22.99 $22.99 35,699
2023-01-31 $22.65 $22.76 $22.60 $22.75 $22.75 88,546
2023-01-30 $22.92 $23.02 $22.86 $22.86 $22.86 52,653
2023-01-27 $22.92 $23.10 $22.92 $23.08 $23.08 37,199
2023-01-26 $22.94 $23.00 $22.89 $22.98 $22.98 35,141
2023-01-25 $22.74 $22.96 $22.74 $22.95 $22.95 44,291
2023-01-24 $22.75 $22.90 $22.75 $22.90 $22.90 60,399
2023-01-23 $22.63 $22.84 $22.61 $22.81 $22.81 41,643
2023-01-20 $22.48 $22.69 $22.48 $22.68 $22.68 35,661
2023-01-19 $22.44 $22.52 $22.40 $22.47 $22.47 45,805
2023-01-18 $22.82 $22.82 $22.50 $22.51 $22.51 45,698
2023-01-17 $22.64 $22.74 $22.56 $22.72 $22.72 65,426
2023-01-13 $22.44 $22.52 $22.40 $22.52 $22.52 37,014
2023-01-12 $22.36 $22.55 $22.31 $22.55 $22.55 35,188
2023-01-11 $21.91 $22.26 $21.91 $22.16 $22.16 79,545
2023-01-10 $21.86 $21.95 $21.83 $21.90 $21.90 45,030
2023-01-09 $21.84 $22.07 $21.84 $21.88 $21.88 52,528
2023-01-06 $21.44 $21.85 $21.44 $21.80 $21.80 48,863
2023-01-05 $21.52 $21.59 $21.48 $21.51 $21.51 40,677
2023-01-04 $21.74 $21.91 $21.74 $21.91 $21.91 43,336
2023-01-03 $21.46 $21.67 $21.40 $21.52 $21.52 52,597
2022-12-30 $21.21 $21.37 $21.21 $21.35 $21.35 98,672
2022-12-29 $21.11 $21.41 $21.11 $21.41 $21.41 39,089
2022-12-28 $21.15 $21.21 $20.92 $20.93 $20.93 109,649
2022-12-27 $21.00 $21.27 $21.00 $21.15 $21.15 79,811
2022-12-23 $21.00 $21.18 $20.92 $21.07 $21.07 76,200
2022-12-22 $20.99 $21.05 $20.91 $21.01 $21.01 65,684
2022-12-21 $20.89 $21.16 $20.89 $21.12 $21.12 61,315
2022-12-20 $21.00 $21.00 $20.75 $20.86 $20.86 49,211
2022-12-19 $21.06 $21.21 $21.05 $21.05 $21.05 55,744
2022-12-16 $21.27 $21.32 $21.07 $21.17 $21.17 80,497
2022-12-15 $21.73 $21.86 $21.57 $21.58 $21.32 120,652
2022-12-14 $22.06 $22.24 $22.02 $22.09 $21.83 75,211
2022-12-13 $22.18 $22.24 $21.95 $21.99 $21.73 127,685
2022-12-12 $21.47 $21.63 $21.47 $21.57 $21.31 54,462
2022-12-09 $21.59 $21.82 $21.59 $21.71 $21.45 44,024
2022-12-08 $21.44 $21.66 $21.44 $21.66 $21.40 44,773
2022-12-07 $21.40 $21.51 $21.36 $21.44 $21.18 71,345
2022-12-06 $21.50 $21.67 $21.41 $21.49 $21.23 53,873
2022-12-05 $21.65 $21.72 $21.43 $21.46 $21.20 34,589
2022-12-02 $21.46 $21.79 $21.46 $21.71 $21.45 32,186
2022-12-01 $21.70 $21.80 $21.67 $21.70 $21.44 38,566
2022-11-30 $21.46 $21.75 $21.40 $21.72 $21.46 37,571
2022-11-29 $21.24 $21.54 $21.24 $21.44 $21.18 51,279
2022-11-28 $21.43 $21.47 $21.25 $21.31 $21.05 34,406
2022-11-25 $21.23 $21.56 $21.23 $21.50 $21.24 41,650
2022-11-23 $20.85 $21.25 $20.85 $21.15 $20.90 50,050
2022-11-22 $20.97 $21.16 $20.97 $21.12 $21.12 33,695
2022-11-21 $20.91 $21.06 $20.91 $21.06 $21.06 54,985
2022-11-18 $21.11 $21.19 $21.10 $21.18 $21.18 48,084
2022-11-17 $20.89 $21.23 $20.89 $21.22 $21.22 81,334
2022-11-16 $21.09 $21.26 $21.09 $21.13 $21.13 93,016
2022-11-15 $21.30 $21.58 $21.30 $21.42 $21.42 42,205
2022-11-14 $21.24 $21.40 $21.24 $21.31 $21.31 51,190
2022-11-11 $21.13 $21.50 $21.13 $21.47 $21.47 47,506
2022-11-10 $20.41 $20.99 $20.41 $20.99 $20.99 65,347
2022-11-09 $19.96 $20.00 $19.80 $19.86 $19.86 52,943
2022-11-08 $19.83 $20.13 $19.83 $20.00 $20.00 55,622
2022-11-07 $19.72 $19.90 $19.72 $19.85 $19.85 86,961
2022-11-04 $19.45 $19.80 $19.45 $19.79 $19.79 58,082
2022-11-03 $18.93 $19.20 $18.93 $19.12 $19.12 61,961
2022-11-02 $19.67 $19.83 $19.37 $19.40 $19.40 91,881
2022-11-01 $19.71 $19.86 $19.59 $19.61 $19.61 48,954
2022-10-31 $19.40 $19.40 $19.32 $19.32 $19.32 92,918
2022-10-28 $19.31 $19.62 $19.31 $19.60 $19.60 59,086
2022-10-27 $19.54 $19.82 $19.54 $19.64 $19.64 45,485
2022-10-26 $19.25 $19.69 $19.25 $19.59 $19.59 32,262
2022-10-25 $18.90 $19.35 $18.90 $19.35 $19.35 66,755
2022-10-24 $18.71 $18.89 $18.66 $18.82 $18.82 262,511
2022-10-21 $18.80 $19.14 $18.76 $19.14 $19.14 107,923
2022-10-20 $19.19 $19.23 $18.98 $19.05 $19.05 40,084
2022-10-19 $18.92 $19.10 $18.83 $18.88 $18.88 78,025
2022-10-18 $19.47 $19.48 $18.87 $19.24 $19.24 47,141
2022-10-17 $19.07 $19.44 $19.07 $19.29 $19.29 78,747
2022-10-14 $19.08 $19.18 $18.80 $18.81 $18.81 92,234
2022-10-13 $18.81 $19.16 $18.50 $19.10 $19.10 272,589
2022-10-12 $18.98 $18.98 $18.86 $18.90 $18.90 119,998
2022-10-11 $19.03 $19.20 $18.99 $19.04 $19.04 195,473
2022-10-10 $19.23 $19.26 $19.09 $19.22 $19.22 93,205
2022-10-07 $19.45 $19.54 $19.28 $19.34 $19.34 53,456
2022-10-06 $19.70 $19.89 $19.66 $19.66 $19.66 34,741
2022-10-05 $19.93 $19.96 $19.73 $19.86 $19.86 48,932
2022-10-04 $19.97 $20.26 $19.97 $20.25 $20.25 53,674
2022-10-03 $19.61 $19.80 $19.56 $19.76 $19.76 106,564
2022-09-30 $19.25 $19.56 $19.25 $19.46 $19.46 84,579
2022-09-29 $19.13 $19.23 $19.03 $19.19 $19.19 295,109
2022-09-28 $19.10 $19.53 $19.08 $19.53 $19.53 438,031
2022-09-27 $19.57 $19.57 $19.15 $19.22 $19.22 1,164,601
2022-09-26 $19.89 $19.89 $19.53 $19.56 $19.56 495,225
2022-09-23 $20.04 $20.19 $20.00 $20.05 $20.05 945,734
2022-09-22 $20.62 $20.74 $20.60 $20.63 $20.63 487,820
2022-09-21 $21.02 $21.20 $20.85 $20.85 $20.85 149,976
2022-09-20 $21.34 $21.34 $21.02 $21.09 $21.09 317,864
2022-09-19 $21.67 $21.67 $21.51 $21.66 $21.66 176,858
2022-09-16 $21.37 $21.67 $21.37 $21.67 $21.67 71,590
2022-09-15 $21.58 $21.68 $21.52 $21.54 $21.54 51,234
2022-09-14 $21.65 $21.77 $21.60 $21.72 $21.72 79,319
2022-09-13 $22.06 $22.09 $21.71 $21.71 $21.71 39,779
2022-09-12 $22.51 $22.54 $22.45 $22.53 $22.53 47,428
2022-09-09 $21.99 $22.21 $21.99 $22.20 $22.20 50,873
2022-09-08 $21.59 $21.83 $21.59 $21.80 $21.80 62,108
2022-09-07 $21.58 $21.89 $21.58 $21.89 $21.89 87,375
2022-09-06 $21.72 $21.81 $21.65 $21.70 $21.70 85,575
2022-09-02 $21.85 $22.05 $21.70 $21.73 $21.73 47,010
2022-09-01 $22.00 $22.00 $21.66 $21.85 $21.85 62,285
2022-08-31 $22.15 $22.28 $22.14 $22.15 $22.15 39,860
2022-08-30 $22.25 $22.48 $22.15 $22.16 $22.16 64,977
2022-08-29 $22.21 $22.35 $22.21 $22.25 $22.25 51,903
2022-08-26 $22.48 $22.49 $22.30 $22.33 $22.33 35,026
2022-08-25 $22.45 $22.72 $22.45 $22.67 $22.67 27,541
2022-08-24 $22.32 $22.52 $22.31 $22.46 $22.46 49,105
2022-08-23 $22.23 $22.55 $22.23 $22.44 $22.44 76,201
2022-08-22 $22.60 $22.63 $22.29 $22.53 $22.53 41,167
2022-08-19 $23.02 $23.02 $22.80 $22.83 $22.83 45,739
2022-08-18 $23.23 $23.32 $23.17 $23.20 $23.20 54,005
2022-08-17 $23.18 $23.40 $23.18 $23.30 $23.30 34,991
2022-08-16 $23.48 $23.66 $23.48 $23.59 $23.59 52,119
2022-08-15 $23.51 $23.69 $23.51 $23.62 $23.62 50,401
2022-08-12 $23.45 $23.79 $23.45 $23.75 $23.75 59,787
2022-08-11 $23.63 $23.83 $23.58 $23.60 $23.60 69,181
2022-08-10 $23.20 $23.68 $23.20 $23.61 $23.61 66,240
2022-08-09 $23.02 $23.09 $22.97 $23.02 $23.02 37,497
2022-08-08 $23.05 $23.22 $23.05 $23.08 $23.08 78,566
2022-08-05 $22.74 $23.04 $22.74 $23.03 $23.03 43,609
2022-08-04 $23.09 $23.25 $23.09 $23.20 $23.20 34,098
2022-08-03 $22.82 $23.14 $22.82 $23.09 $23.09 120,108
2022-08-02 $22.98 $23.21 $22.98 $23.01 $23.01 46,668
2022-08-01 $23.40 $23.46 $23.31 $23.37 $23.37 45,916
2022-07-29 $23.04 $23.45 $23.04 $23.45 $23.45 35,878
2022-07-28 $22.92 $23.17 $22.87 $23.15 $23.15 39,900
2022-07-27 $22.50 $22.91 $22.50 $22.87 $22.87 32,090
2022-07-26 $22.57 $22.75 $22.57 $22.60 $22.60 49,002
2022-07-25 $22.80 $22.90 $22.76 $22.80 $22.80 27,021
2022-07-22 $22.65 $22.81 $22.59 $22.77 $22.77 37,762
2022-07-21 $22.20 $22.43 $22.20 $22.42 $22.42 39,425
2022-07-20 $22.29 $22.42 $22.25 $22.27 $22.27 33,647
2022-07-19 $22.20 $22.48 $22.20 $22.42 $22.42 44,770
2022-07-18 $21.94 $22.22 $21.94 $22.01 $22.01 59,030
2022-07-15 $21.69 $21.95 $21.69 $21.86 $21.86 58,641
2022-07-14 $21.71 $21.71 $21.49 $21.65 $21.65 375,633
2022-07-13 $21.78 $22.10 $21.78 $21.99 $21.99 66,186
2022-07-12 $21.91 $22.17 $21.91 $22.06 $22.06 36,337
2022-07-11 $22.20 $22.20 $21.97 $21.97 $21.97 63,523
2022-07-08 $22.23 $22.41 $22.23 $22.35 $22.35 31,836
2022-07-07 $22.18 $22.39 $22.18 $22.36 $22.36 52,967
2022-07-06 $21.97 $22.23 $21.97 $22.08 $22.08 38,474
2022-07-05 $21.83 $21.97 $21.71 $21.94 $21.94 227,348
2022-07-01 $22.01 $22.39 $22.01 $22.31 $22.31 84,132
2022-06-30 $22.20 $22.33 $22.04 $22.33 $22.33 287,138
2022-06-29 $22.51 $22.57 $22.35 $22.43 $22.43 160,242
2022-06-28 $22.84 $22.94 $22.59 $22.68 $22.68 52,911
2022-06-27 $22.74 $22.74 $22.56 $22.57 $22.57 34,900
2022-06-24 $22.53 $22.70 $22.53 $22.68 $22.68 32,456
2022-06-23 $22.28 $22.50 $22.28 $22.42 $22.25 85,316
2022-06-22 $22.40 $22.57 $22.32 $22.46 $22.29 57,775
2022-06-21 $22.29 $22.59 $22.29 $22.55 $22.38 71,341
2022-06-17 $22.04 $22.22 $22.04 $22.07 $21.91 50,285
2022-06-16 $22.24 $22.24 $22.00 $22.02 $21.86 651,196
2022-06-15 $22.38 $22.59 $22.17 $22.46 $22.29 103,627
2022-06-14 $22.48 $22.48 $22.10 $22.24 $22.07 296,555
2022-06-13 $22.84 $22.84 $22.38 $22.47 $22.30 436,673
2022-06-10 $23.20 $23.30 $23.14 $23.15 $22.98 171,711
2022-06-09 $24.00 $24.00 $23.65 $23.68 $23.51 41,333
2022-06-08 $24.27 $24.27 $24.04 $24.12 $23.94 37,735
2022-06-07 $24.21 $24.34 $24.21 $24.29 $24.11 34,210
2022-06-06 $24.38 $24.59 $24.30 $24.30 $24.12 44,219
2022-06-03 $24.57 $24.57 $24.34 $24.41 $24.23 44,865
2022-06-02 $24.34 $24.70 $24.34 $24.70 $24.52 51,927
2022-06-01 $24.83 $24.83 $24.33 $24.46 $24.28 65,547
2022-05-31 $24.71 $24.73 $24.55 $24.61 $24.43 52,546
2022-05-27 $24.73 $24.83 $24.61 $24.83 $24.65 66,111
2022-05-26 $24.46 $24.55 $24.42 $24.47 $24.29 81,264
2022-05-25 $24.13 $24.38 $24.13 $24.32 $24.14 55,470
2022-05-24 $24.21 $24.37 $24.09 $24.35 $24.17 59,329
2022-05-23 $24.22 $24.50 $24.22 $24.43 $24.25 72,677
2022-05-20 $24.37 $24.37 $23.96 $24.24 $24.06 35,801
2022-05-19 $23.87 $24.17 $23.87 $24.12 $23.94 61,601
2022-05-18 $24.13 $24.13 $23.77 $23.79 $23.61 50,176
2022-05-17 $24.02 $24.16 $23.98 $24.16 $23.98 41,705
2022-05-16 $23.94 $23.97 $23.71 $23.87 $23.69 78,733
2022-05-13 $23.45 $23.86 $23.45 $23.85 $23.67 37,708
2022-05-12 $23.11 $23.38 $23.11 $23.31 $23.14 245,977
2022-05-11 $23.37 $23.71 $23.22 $23.33 $23.16 86,464
2022-05-10 $23.53 $23.55 $23.17 $23.36 $23.19 58,772
2022-05-09 $23.51 $23.51 $23.23 $23.23 $23.06 455,380
2022-05-06 $24.17 $24.17 $23.90 $23.93 $23.75 428,771
2022-05-05 $24.90 $24.90 $24.28 $24.35 $24.17 229,995
2022-05-04 $24.72 $24.95 $24.45 $24.91 $24.73 208,135
2022-05-03 $24.78 $24.80 $24.63 $24.80 $24.62 54,864
2022-05-02 $24.92 $24.92 $24.41 $24.60 $24.42 336,984
2022-04-29 $25.45 $25.45 $24.91 $24.92 $24.74 192,796
2022-04-28 $25.16 $25.35 $25.10 $25.29 $25.10 141,839
2022-04-27 $25.16 $25.29 $25.10 $25.21 $25.02 290,332
2022-04-26 $25.32 $25.43 $25.14 $25.16 $24.97 89,202
2022-04-25 $25.56 $25.56 $25.33 $25.51 $25.32 105,392
2022-04-22 $25.72 $25.86 $25.57 $25.59 $25.40 52,694
2022-04-21 $26.22 $26.27 $25.90 $25.96 $25.77 56,422
2022-04-20 $26.23 $26.23 $26.06 $26.14 $25.95 45,917
2022-04-19 $26.10 $26.14 $25.96 $26.13 $25.94 65,696
2022-04-18 $26.31 $26.31 $26.11 $26.14 $25.95 58,727
2022-04-14 $26.23 $26.37 $26.23 $26.24 $26.05 38,158
2022-04-13 $26.00 $26.31 $26.00 $26.30 $26.11 40,165
2022-04-12 $26.34 $26.35 $26.07 $26.14 $25.95 54,852
2022-04-11 $26.50 $26.51 $26.36 $26.37 $26.18 39,592
2022-04-08 $26.56 $26.64 $26.48 $26.56 $26.36 38,977
2022-04-07 $26.42 $26.65 $26.42 $26.65 $26.45 46,431
2022-04-06 $26.75 $26.77 $26.60 $26.71 $26.51 52,932
2022-04-05 $27.00 $27.14 $26.90 $26.95 $26.75 45,328
2022-04-04 $26.96 $27.20 $26.96 $27.18 $26.98 43,749
2022-04-01 $27.09 $27.09 $26.85 $27.04 $26.84 46,651
2022-03-31 $27.01 $27.01 $26.70 $26.70 $26.50 32,035
2022-03-30 $26.93 $27.13 $26.90 $26.91 $26.71 45,303
2022-03-29 $27.13 $27.13 $26.91 $27.06 $26.86 58,260
2022-03-28 $26.49 $26.64 $26.48 $26.61 $26.41 44,489
2022-03-25 $26.71 $26.73 $26.56 $26.69 $26.50 36,204
2022-03-24 $26.35 $26.52 $26.35 $26.45 $26.26 29,835
2022-03-23 $26.65 $26.65 $26.35 $26.35 $26.16 34,631
2022-03-22 $26.73 $26.91 $26.73 $26.84 $26.64 32,965
2022-03-21 $26.61 $26.70 $26.49 $26.55 $26.35 40,556
2022-03-18 $26.34 $26.90 $26.34 $26.85 $26.65 33,175
2022-03-17 $26.45 $26.67 $26.35 $26.58 $26.38 41,586
2022-03-16 $26.18 $26.47 $25.89 $26.31 $26.12 60,145
2022-03-15 $25.58 $25.58 $25.35 $25.48 $25.29 44,418
2022-03-14 $25.78 $25.78 $25.46 $25.49 $25.30 34,535
2022-03-11 $26.04 $26.04 $25.49 $25.53 $25.34 44,773
2022-03-10 $25.42 $25.75 $25.42 $25.65 $25.46 36,339
2022-03-09 $25.48 $25.90 $25.48 $25.69 $25.50 47,002
2022-03-08 $25.02 $25.45 $25.00 $25.01 $24.83 377,037
2022-03-07 $25.57 $25.57 $25.02 $25.02 $24.84 194,464
2022-03-04 $25.80 $25.80 $25.53 $25.59 $25.40 106,696
2022-03-03 $26.26 $26.36 $25.99 $26.15 $25.96 49,244
2022-03-02 $26.33 $26.41 $26.12 $26.32 $26.13 48,369
2022-03-01 $26.43 $26.43 $25.98 $26.11 $25.92 86,052
2022-02-28 $26.48 $26.64 $26.36 $26.48 $26.29 69,230
2022-02-25 $26.36 $26.75 $26.36 $26.75 $26.55 81,407
2022-02-24 $25.87 $26.26 $25.71 $26.20 $26.00 102,242
2022-02-23 $26.90 $26.90 $26.42 $26.56 $26.36 54,847
2022-02-22 $26.72 $26.92 $26.60 $26.68 $26.48 63,068
2022-02-18 $27.18 $27.18 $26.91 $26.94 $26.74 37,848
2022-02-17 $27.26 $27.34 $27.02 $27.02 $26.82 38,155
2022-02-16 $27.26 $27.50 $27.00 $27.48 $27.28 54,060
2022-02-15 $26.87 $27.12 $26.87 $27.12 $26.92 39,177
2022-02-14 $26.80 $26.80 $26.55 $26.72 $26.52 57,956
2022-02-11 $27.12 $27.19 $26.74 $26.84 $26.64 38,522
2022-02-10 $27.13 $27.50 $27.11 $27.27 $27.07 46,304
2022-02-09 $27.10 $27.30 $27.05 $27.30 $27.10 58,622
2022-02-08 $26.85 $26.91 $26.71 $26.91 $26.71 63,303
2022-02-07 $26.92 $26.99 $26.78 $26.91 $26.71 56,352
2022-02-04 $26.92 $27.04 $26.85 $26.97 $26.77 44,922
2022-02-03 $27.21 $27.31 $27.09 $27.17 $26.97 48,922
2022-02-02 $27.33 $27.43 $27.21 $27.35 $27.15 58,797
2022-02-01 $27.40 $27.40 $27.03 $27.13 $26.93 67,073
2022-01-31 $26.87 $27.23 $26.87 $27.20 $27.00 56,345
2022-01-28 $26.56 $26.71 $26.38 $26.70 $26.50 86,068
2022-01-27 $26.83 $26.92 $26.56 $26.58 $26.38 49,554
2022-01-26 $27.02 $27.09 $26.67 $26.82 $26.62 66,851
2022-01-25 $26.69 $26.88 $26.56 $26.76 $26.56 70,559
2022-01-24 $26.90 $26.90 $26.32 $26.78 $26.58 118,899
2022-01-21 $27.18 $27.20 $27.00 $27.01 $26.81 105,179
2022-01-20 $27.32 $27.38 $27.01 $27.01 $26.81 76,362
2022-01-19 $27.52 $27.53 $27.21 $27.21 $27.01 165,261
2022-01-18 $27.30 $27.30 $27.13 $27.13 $26.93 70,102
2022-01-14 $27.68 $27.68 $27.47 $27.55 $27.34 45,405
2022-01-13 $27.81 $27.87 $27.62 $27.65 $27.45 66,175
2022-01-12 $27.72 $27.81 $27.69 $27.78 $27.58 40,030
2022-01-11 $27.42 $27.66 $27.32 $27.58 $27.38 61,971
2022-01-10 $27.47 $27.47 $27.24 $27.37 $27.17 95,378
2022-01-07 $27.63 $27.63 $27.50 $27.54 $27.34 67,163
2022-01-06 $27.60 $27.64 $27.50 $27.61 $27.40 80,908
2022-01-05 $28.08 $28.09 $27.63 $27.63 $27.43 69,126
2022-01-04 $28.14 $28.17 $28.00 $28.01 $27.80 67,234
2022-01-03 $28.10 $28.10 $27.92 $28.00 $27.79 55,391
2021-12-31 $28.08 $28.08 $27.91 $28.00 $27.79 45,497
2021-12-30 $27.92 $28.04 $27.92 $27.95 $27.74 62,071
2021-12-29 $27.90 $27.94 $27.79 $27.94 $27.73 58,387
2021-12-28 $27.92 $27.92 $27.72 $27.81 $27.61 60,323
2021-12-27 $27.67 $27.74 $27.51 $27.74 $27.54 49,372
2021-12-23 $27.49 $27.49 $27.39 $27.47 $27.27 43,492
2021-12-22 $27.21 $27.36 $27.13 $27.32 $27.12 66,470
2021-12-21 $27.17 $27.24 $27.05 $27.21 $27.01 85,296
2021-12-20 $27.25 $27.25 $26.91 $27.01 $26.81 65,373
2021-12-17 $27.57 $27.57 $27.30 $27.35 $27.15 79,158
2021-12-16 $28.00 $28.00 $27.71 $27.81 $27.14 49,816
2021-12-15 $27.89 $27.97 $27.54 $27.97 $27.29 76,839
2021-12-14 $27.89 $27.89 $27.60 $27.75 $27.08 534,278
2021-12-13 $28.09 $28.09 $27.80 $27.82 $27.15 47,129
2021-12-10 $28.25 $28.25 $28.11 $28.17 $27.49 60,859
2021-12-09 $28.21 $28.21 $28.08 $28.11 $27.43 43,376
2021-12-08 $28.20 $28.24 $28.14 $28.15 $27.47 45,664
2021-12-07 $28.00 $28.20 $28.00 $28.15 $27.47 153,244
2021-12-06 $27.65 $27.91 $27.65 $27.82 $27.15 56,671
2021-12-03 $27.78 $27.78 $27.44 $27.57 $26.90 70,687
2021-12-02 $27.45 $27.73 $27.45 $27.69 $27.02 96,615
2021-12-01 $27.84 $27.88 $27.27 $27.32 $26.66 47,297
2021-11-30 $27.79 $27.79 $27.37 $27.58 $26.91 74,945
2021-11-29 $27.93 $27.93 $27.71 $27.82 $27.15 59,056
2021-11-26 $28.16 $28.16 $27.72 $27.80 $27.12 75,361
2021-11-24 $28.33 $28.48 $28.28 $28.44 $27.76 60,021
2021-11-23 $28.49 $28.49 $28.32 $28.44 $27.76 89,864
2021-11-22 $28.52 $28.63 $28.37 $28.37 $27.68 42,037
2021-11-19 $28.55 $28.70 $28.55 $28.58 $27.89 56,570
2021-11-18 $28.62 $28.69 $28.62 $28.65 $27.96 30,665
2021-11-17 $28.61 $28.64 $28.53 $28.55 $27.86 44,082
2021-11-16 $28.91 $28.91 $28.72 $28.79 $28.09 41,863
2021-11-15 $28.92 $28.92 $28.71 $28.74 $28.04 74,353
2021-11-12 $28.80 $28.83 $28.78 $28.82 $28.12 28,759
2021-11-11 $28.77 $28.77 $28.68 $28.71 $28.02 31,839
2021-11-10 $28.93 $28.93 $28.63 $28.67 $27.98 43,478
2021-11-09 $28.93 $28.99 $28.85 $28.92 $28.22 44,006
2021-11-08 $29.04 $29.07 $28.99 $29.04 $28.33 45,023
2021-11-05 $28.96 $29.00 $28.90 $28.96 $28.26 65,737
2021-11-04 $28.97 $28.97 $28.75 $28.83 $28.13 60,172
2021-11-03 $28.44 $28.77 $28.44 $28.75 $28.06 38,374
2021-11-02 $28.54 $28.54 $28.50 $28.52 $27.83 56,125
2021-11-01 $28.52 $28.58 $28.50 $28.58 $27.89 54,874
2021-10-29 $28.68 $28.68 $28.50 $28.54 $27.85 46,830
2021-10-28 $28.72 $28.97 $28.72 $28.92 $28.22 44,660
2021-10-27 $28.74 $28.83 $28.71 $28.71 $28.02 55,563
2021-10-26 $28.70 $28.75 $28.58 $28.60 $27.91 33,596
2021-10-25 $28.72 $28.77 $28.66 $28.72 $28.03 35,745
2021-10-22 $28.69 $28.88 $28.69 $28.79 $28.09 34,553
2021-10-21 $28.60 $28.67 $28.59 $28.61 $27.92 46,435
2021-10-20 $28.60 $28.69 $28.55 $28.62 $27.93 36,579
2021-10-19 $28.50 $28.69 $28.50 $28.61 $27.92 42,966
2021-10-18 $28.30 $28.51 $28.30 $28.49 $27.80 49,317
2021-10-15 $28.36 $28.56 $28.36 $28.55 $27.86 43,341
2021-10-14 $28.28 $28.39 $28.28 $28.34 $27.66 49,807
2021-10-13 $28.01 $28.21 $28.01 $28.21 $27.53 34,643
2021-10-12 $27.76 $27.85 $27.71 $27.74 $27.07 90,135
2021-10-11 $27.65 $27.80 $27.61 $27.63 $26.96 44,150
2021-10-08 $27.75 $27.75 $27.58 $27.63 $26.96 62,847
2021-10-07 $27.78 $27.87 $27.76 $27.77 $27.10 39,819
2021-10-06 $27.37 $27.52 $27.24 $27.52 $26.85 51,598
2021-10-05 $27.60 $27.70 $27.60 $27.61 $26.94 58,430
2021-10-04 $27.72 $27.75 $27.53 $27.63 $26.96 49,409
2021-10-01 $27.58 $27.80 $27.57 $27.69 $27.02 56,337
2021-09-30 $27.70 $27.71 $27.52 $27.56 $26.89 41,423
2021-09-29 $27.79 $27.80 $27.63 $27.63 $26.96 42,301
2021-09-28 $27.94 $27.95 $27.68 $27.78 $27.11 105,666
2021-09-27 $28.27 $28.29 $28.18 $28.26 $27.58 46,506
2021-09-24 $28.28 $28.28 $28.15 $28.16 $27.48 38,795
2021-09-23 $28.53 $28.64 $28.53 $28.54 $27.85 38,212
2021-09-22 $28.20 $28.49 $28.20 $28.28 $27.60 62,867
2021-09-21 $28.03 $28.16 $28.03 $28.13 $27.45 34,849
2021-09-20 $27.93 $27.93 $27.59 $27.72 $27.05 78,436
2021-09-17 $28.63 $28.63 $28.35 $28.40 $27.72 50,910
2021-09-16 $28.65 $28.71 $28.52 $28.71 $28.02 43,924
2021-09-15 $28.69 $28.79 $28.66 $28.79 $28.09 40,090
2021-09-14 $29.00 $29.00 $28.78 $28.81 $28.11 39,230
2021-09-13 $28.90 $28.95 $28.84 $28.95 $28.25 58,902
2021-09-10 $28.93 $29.06 $28.72 $28.72 $28.03 36,158
2021-09-09 $28.80 $28.99 $28.80 $28.95 $28.25 49,050
2021-09-08 $28.80 $28.93 $28.75 $28.75 $28.06 60,646
2021-09-07 $29.12 $29.16 $29.01 $29.07 $28.37 52,425
2021-09-03 $29.08 $29.30 $29.08 $29.27 $28.56 33,553
2021-09-02 $29.14 $29.26 $29.14 $29.16 $28.46 47,515
2021-09-01 $29.02 $29.23 $29.02 $29.20 $28.49 82,921
2021-08-31 $28.92 $28.99 $28.90 $28.90 $28.20 56,681
2021-08-30 $28.93 $29.09 $28.93 $29.06 $28.36 36,675
2021-08-27 $28.61 $29.03 $28.61 $29.00 $28.30 41,811
2021-08-26 $28.51 $28.64 $28.49 $28.55 $27.86 122,263
2021-08-25 $28.51 $28.67 $28.51 $28.53 $27.84 34,958
2021-08-24 $28.46 $28.69 $28.44 $28.67 $27.98 86,197
2021-08-23 $28.47 $28.58 $28.42 $28.55 $27.86 50,270
2021-08-20 $28.33 $28.59 $28.33 $28.57 $27.88 62,660
2021-08-19 $28.49 $28.49 $28.35 $28.46 $27.77 40,338
2021-08-18 $28.65 $28.78 $28.65 $28.65 $27.96 50,274
2021-08-17 $28.50 $28.60 $28.43 $28.49 $27.80 71,290
2021-08-16 $28.80 $28.93 $28.79 $28.93 $28.23 46,177
2021-08-13 $28.78 $28.95 $28.78 $28.95 $28.25 38,016
2021-08-12 $28.68 $28.76 $28.68 $28.71 $28.02 42,890
2021-08-11 $28.64 $28.87 $28.64 $28.87 $28.17 51,948
2021-08-10 $28.44 $28.58 $28.44 $28.54 $27.85 39,407
2021-08-09 $28.49 $28.71 $28.49 $28.62 $27.93 53,828
2021-08-06 $28.59 $28.73 $28.59 $28.65 $27.96 40,200
2021-08-05 $28.82 $28.96 $28.82 $28.89 $28.19 38,539
2021-08-04 $28.75 $28.88 $28.71 $28.72 $28.03 32,244
2021-08-03 $28.72 $28.78 $28.58 $28.78 $28.08 52,837
2021-08-02 $28.69 $28.80 $28.65 $28.69 $27.99 33,201
2021-07-30 $28.53 $28.69 $28.50 $28.58 $27.89 44,442
2021-07-29 $28.60 $28.69 $28.60 $28.62 $27.93 31,373
2021-07-28 $28.54 $28.74 $28.54 $28.64 $27.95 98,640
2021-07-27 $28.38 $28.47 $28.32 $28.47 $27.78 58,913
2021-07-26 $28.34 $28.43 $28.33 $28.38 $27.69 52,900
2021-07-23 $28.47 $28.52 $28.47 $28.52 $27.83 42,093
2021-07-22 $28.55 $28.60 $28.48 $28.55 $27.86 36,923
2021-07-21 $28.38 $28.54 $28.38 $28.51 $27.82 60,647
2021-07-20 $27.91 $28.27 $27.91 $28.22 $27.54 60,596
2021-07-19 $28.18 $28.18 $27.93 $28.05 $27.37 78,899
2021-07-16 $28.65 $28.65 $28.51 $28.53 $27.84 40,985
2021-07-15 $28.59 $28.59 $28.47 $28.55 $27.86 36,763
2021-07-14 $28.77 $28.86 $28.66 $28.76 $28.06 39,676
2021-07-13 $28.84 $28.86 $28.66 $28.66 $27.97 54,563
2021-07-12 $28.85 $29.02 $28.85 $29.02 $28.32 36,361
2021-07-09 $28.62 $28.91 $28.62 $28.91 $28.21 50,223
2021-07-08 $28.38 $28.47 $28.28 $28.43 $27.74 50,664
2021-07-07 $28.68 $28.70 $28.59 $28.67 $27.98 67,865
2021-07-06 $28.44 $28.57 $28.44 $28.55 $27.86 85,057
2021-07-02 $28.32 $28.49 $28.28 $28.49 $27.80 52,390
2021-07-01 $28.15 $28.19 $28.09 $28.19 $27.51 68,501
2021-06-30 $28.34 $28.34 $28.13 $28.25 $27.57 56,610
2021-06-29 $28.40 $28.51 $28.32 $28.43 $27.74 61,565
2021-06-28 $28.68 $28.68 $28.44 $28.44 $27.75 47,305
2021-06-25 $28.74 $28.80 $28.61 $28.66 $27.97 58,297
2021-06-24 $29.52 $29.60 $29.42 $29.60 $28.02 35,985
2021-06-23 $29.51 $29.66 $29.36 $29.36 $27.79 49,203
2021-06-22 $29.56 $29.67 $29.50 $29.61 $28.03 43,855
2021-06-21 $29.31 $29.60 $29.31 $29.56 $27.98 41,891
2021-06-18 $29.25 $29.28 $29.16 $29.18 $27.62 55,167
2021-06-17 $29.55 $29.56 $29.42 $29.53 $27.95 39,219
2021-06-16 $29.94 $30.02 $29.73 $29.77 $28.18 41,126
2021-06-15 $30.13 $30.13 $30.00 $30.00 $28.40 46,735
2021-06-14 $30.12 $30.24 $30.12 $30.23 $28.62 39,841
2021-06-11 $30.25 $30.25 $30.07 $30.12 $28.51 35,756
2021-06-10 $30.40 $30.40 $30.24 $30.35 $28.73 39,695
2021-06-09 $30.28 $30.28 $30.11 $30.11 $28.50 64,710
2021-06-08 $29.90 $30.09 $29.90 $30.09 $28.48 49,331
2021-06-07 $29.82 $29.89 $29.75 $29.89 $28.30 62,755
2021-06-04 $29.45 $29.64 $29.45 $29.62 $28.04 52,938
2021-06-03 $29.42 $29.42 $29.34 $29.34 $27.77 48,218
2021-06-02 $29.53 $29.62 $29.45 $29.62 $28.04 46,910
2021-06-01 $29.25 $29.31 $29.25 $29.28 $27.72 45,994
2021-05-28 $29.05 $29.30 $29.05 $29.09 $27.54 65,572
2021-05-27 $29.09 $29.17 $29.09 $29.14 $27.59 62,771
2021-05-26 $28.84 $29.00 $28.84 $28.97 $27.42 52,332
2021-05-25 $28.81 $28.91 $28.77 $28.82 $27.28 48,584
2021-05-24 $28.72 $28.82 $28.72 $28.81 $27.27 34,381
2021-05-21 $28.68 $28.68 $28.50 $28.52 $27.00 36,095
2021-05-20 $28.55 $28.73 $28.55 $28.72 $27.19 37,974
2021-05-19 $28.28 $28.54 $28.28 $28.42 $26.90 40,088
2021-05-18 $28.48 $28.61 $28.47 $28.54 $27.02 51,120
2021-05-17 $28.14 $28.32 $28.14 $28.32 $26.81 57,431
2021-05-14 $28.04 $28.29 $28.04 $28.29 $26.78 41,892
2021-05-13 $27.78 $28.13 $27.78 $28.07 $26.57 51,708
2021-05-12 $28.19 $28.23 $27.89 $27.89 $26.40 63,121
2021-05-11 $28.45 $28.57 $28.33 $28.46 $26.94 88,876
2021-05-10 $28.91 $28.97 $28.78 $28.81 $27.27 53,604
2021-05-07 $28.48 $28.89 $28.48 $28.89 $27.35 47,659
2021-05-06 $28.22 $28.51 $28.22 $28.51 $26.99 45,137
2021-05-05 $28.40 $28.49 $28.34 $28.34 $26.83 64,174
2021-05-04 $28.34 $28.40 $28.16 $28.29 $26.78 65,105
2021-05-03 $28.32 $28.62 $28.32 $28.56 $27.03 49,548
2021-04-30 $28.37 $28.46 $28.26 $28.26 $26.75 40,507
2021-04-29 $28.56 $28.58 $28.42 $28.58 $27.06 43,594
2021-04-28 $28.46 $28.57 $28.46 $28.57 $27.05 50,821
2021-04-27 $28.36 $28.49 $28.36 $28.48 $26.96 129,489
2021-04-26 $28.44 $28.57 $28.44 $28.54 $27.02 52,563
2021-04-23 $28.31 $28.53 $28.31 $28.49 $26.97 54,777
2021-04-22 $28.36 $28.43 $28.30 $28.33 $26.82 42,218
2021-04-21 $28.14 $28.38 $28.14 $28.34 $26.83 77,657
2021-04-20 $28.26 $28.45 $28.26 $28.31 $26.80 48,349
2021-04-19 $28.41 $28.48 $28.40 $28.46 $26.94 80,748
2021-04-16 $28.41 $28.57 $28.41 $28.57 $27.05 63,915
2021-04-15 $28.15 $28.39 $28.15 $28.37 $26.86 63,038
2021-04-14 $28.10 $28.26 $28.10 $28.19 $26.68 46,994
2021-04-13 $27.85 $28.06 $27.85 $28.06 $26.56 54,620
2021-04-12 $27.84 $27.85 $27.72 $27.84 $26.35 73,753
2021-04-09 $27.84 $27.98 $27.84 $27.94 $26.45 61,856
2021-04-08 $27.87 $28.07 $27.87 $28.04 $26.54 63,324
2021-04-07 $27.80 $27.88 $27.77 $27.88 $26.39 50,445
2021-04-06 $27.61 $27.74 $27.61 $27.71 $26.24 68,989
2021-04-05 $27.55 $27.85 $27.55 $27.79 $26.31 122,371
2021-04-01 $27.40 $27.61 $27.40 $27.61 $26.14 54,701
2021-03-31 $27.42 $27.49 $27.36 $27.38 $25.92 43,691
2021-03-30 $27.39 $27.58 $27.39 $27.54 $26.07 42,416
2021-03-29 $27.38 $27.51 $27.38 $27.51 $26.04 52,050
2021-03-26 $27.31 $27.64 $27.31 $27.64 $26.17 43,746
2021-03-25 $27.03 $27.20 $27.01 $27.14 $25.69 40,167
2021-03-24 $27.19 $27.38 $27.19 $27.19 $25.74 41,245
2021-03-23 $27.36 $27.45 $27.24 $27.27 $25.81 53,464
2021-03-22 $27.40 $27.55 $27.40 $27.41 $25.95 48,114
2021-03-19 $27.33 $27.59 $27.31 $27.48 $26.01 41,733
2021-03-18 $27.54 $27.54 $27.30 $27.30 $25.84 40,163
2021-03-17 $27.45 $27.71 $27.40 $27.63 $26.16 43,201
2021-03-16 $27.54 $27.65 $27.54 $27.62 $26.15 44,054
2021-03-15 $27.15 $27.35 $27.15 $27.35 $25.89 103,312
2021-03-12 $27.04 $27.27 $27.04 $27.27 $25.81 88,824
2021-03-11 $27.11 $27.27 $27.08 $27.23 $25.78 132,924
2021-03-10 $27.03 $27.10 $26.96 $27.10 $25.65 53,969
2021-03-09 $26.92 $26.98 $26.88 $26.95 $25.51 63,013
2021-03-08 $26.71 $26.86 $26.68 $26.68 $25.26 69,918
2021-03-05 $26.88 $26.89 $26.54 $26.86 $25.43 46,817
2021-03-04 $27.02 $27.32 $26.84 $26.95 $25.51 50,194
2021-03-03 $27.02 $27.13 $26.95 $26.95 $25.51 46,177
2021-03-02 $27.16 $27.28 $27.09 $27.19 $25.74 51,422
2021-03-01 $27.04 $27.35 $27.04 $27.29 $25.83 52,653
2021-02-26 $27.03 $27.07 $26.91 $26.91 $25.47 53,768
2021-02-25 $27.50 $27.70 $27.14 $27.17 $25.72 93,383
2021-02-24 $27.30 $27.53 $27.28 $27.52 $26.05 60,533
2021-02-23 $27.16 $27.45 $27.11 $27.42 $25.95 61,605
2021-02-22 $26.93 $27.22 $26.93 $27.09 $25.64 45,450
2021-02-19 $26.90 $27.08 $26.90 $26.99 $25.55 51,251
2021-02-18 $26.74 $26.88 $26.69 $26.81 $25.38 92,295
2021-02-17 $26.94 $27.09 $26.94 $27.04 $25.60 63,028
2021-02-16 $27.25 $27.36 $27.21 $27.21 $25.76 85,935
2021-02-12 $26.89 $27.16 $26.89 $27.16 $25.71 44,101
2021-02-11 $27.00 $27.09 $26.99 $27.02 $25.57 40,979
2021-02-10 $26.94 $27.02 $26.87 $26.92 $25.49 69,239
2021-02-09 $26.74 $26.96 $26.74 $26.90 $25.46 64,965
2021-02-08 $26.95 $26.95 $26.84 $26.86 $25.43 75,244
2021-02-05 $26.56 $26.77 $26.56 $26.77 $25.34 57,228
2021-02-04 $26.52 $26.58 $26.44 $26.56 $25.14 40,085
2021-02-03 $26.57 $26.68 $26.57 $26.63 $25.21 42,556
2021-02-02 $26.31 $26.56 $26.31 $26.56 $25.14 53,813
2021-02-01 $26.34 $26.43 $26.22 $26.36 $24.95 70,190
2021-01-29 $26.40 $26.42 $26.16 $26.25 $24.85 52,886
2021-01-28 $26.33 $26.60 $26.30 $26.53 $25.11 63,954
2021-01-27 $26.34 $26.51 $26.26 $26.26 $24.86 103,781
2021-01-26 $26.58 $26.66 $26.52 $26.64 $25.21 56,145
2021-01-25 $26.33 $26.50 $26.30 $26.50 $25.09 70,395
2021-01-22 $26.42 $26.58 $26.42 $26.55 $25.13 53,805
2021-01-21 $26.79 $26.79 $26.47 $26.70 $25.28 61,855
2021-01-20 $26.75 $26.98 $26.75 $26.98 $25.54 58,114
2021-01-19 $26.75 $26.80 $26.73 $26.76 $25.34 63,980
2021-01-15 $26.39 $26.55 $26.39 $26.47 $25.06 64,197
2021-01-14 $26.62 $26.80 $26.62 $26.79 $25.36 44,553
2021-01-13 $26.43 $26.60 $26.43 $26.57 $25.15 62,698
2021-01-12 $26.42 $26.50 $26.39 $26.50 $25.09 67,401
2021-01-11 $26.48 $26.55 $26.38 $26.52 $25.10 49,991
2021-01-08 $26.70 $26.84 $26.61 $26.84 $25.41 53,214
2021-01-07 $26.65 $26.68 $26.54 $26.66 $25.24 84,105
2021-01-06 $26.72 $26.99 $26.72 $26.83 $25.40 72,048
2021-01-05 $26.68 $26.93 $26.68 $26.89 $25.46 91,437
2021-01-04 $26.85 $26.86 $26.49 $26.51 $25.10 80,369
2020-12-31 $26.75 $26.81 $26.66 $26.73 $25.30 49,301
2020-12-30 $26.80 $26.94 $26.80 $26.86 $25.43 54,309
2020-12-29 $26.75 $26.84 $26.73 $26.77 $25.34 43,719
2020-12-28 $26.43 $26.58 $26.41 $26.48 $25.07 41,385
2020-12-24 $26.26 $26.45 $26.26 $26.45 $25.03 64,924
2020-12-23 $26.24 $26.37 $26.24 $26.32 $24.92 99,080
2020-12-22 $26.02 $26.05 $25.96 $26.05 $24.66 44,087
2020-12-21 $25.82 $26.05 $25.79 $25.94 $24.56 79,903
2020-12-18 $26.65 $26.65 $26.40 $26.40 $24.99 49,770
2020-12-17 $27.29 $27.37 $27.28 $27.29 $25.31 43,155
2020-12-16 $27.13 $27.19 $27.11 $27.17 $25.20 68,392
2020-12-15 $26.92 $27.09 $26.87 $27.08 $25.12 47,889
2020-12-14 $26.95 $27.00 $26.81 $26.84 $24.89 44,767
2020-12-11 $26.60 $26.78 $26.60 $26.71 $24.77 41,146
2020-12-10 $26.61 $26.85 $26.61 $26.85 $24.90 33,530
2020-12-09 $26.67 $26.67 $26.41 $26.61 $24.68 196,284
2020-12-08 $26.62 $26.74 $26.62 $26.68 $24.75 50,296
2020-12-07 $26.69 $26.82 $26.69 $26.69 $24.76 50,566
2020-12-04 $26.84 $26.88 $26.82 $26.85 $24.90 33,157
2020-12-03 $26.65 $26.83 $26.65 $26.74 $24.80 53,870
2020-12-02 $26.52 $26.62 $26.52 $26.59 $24.66 37,940
2020-12-01 $26.64 $26.71 $26.58 $26.69 $24.76 43,937
2020-11-30 $26.50 $26.50 $26.19 $26.19 $24.29 41,350
2020-11-27 $26.52 $26.67 $26.52 $26.61 $24.68 26,731
2020-11-25 $26.32 $26.56 $26.32 $26.49 $24.57 42,764
2020-11-24 $26.25 $26.46 $26.25 $26.45 $24.53 51,130
2020-11-23 $26.29 $26.29 $26.10 $26.12 $24.23 42,723
2020-11-20 $26.39 $26.39 $26.26 $26.28 $24.37 55,263
2020-11-19 $26.18 $26.32 $26.17 $26.32 $24.41 36,980
2020-11-18 $26.49 $26.50 $26.21 $26.21 $24.31 34,557
2020-11-17 $26.27 $26.40 $26.27 $26.32 $24.41 41,814
2020-11-16 $26.25 $26.25 $26.10 $26.18 $24.29 34,112
2020-11-13 $25.67 $25.97 $25.67 $25.95 $24.07 32,547
2020-11-12 $25.93 $25.94 $25.71 $25.76 $23.89 50,062
2020-11-11 $26.14 $26.29 $26.14 $26.26 $24.36 46,451
2020-11-10 $25.90 $26.00 $25.84 $25.86 $23.99 43,133
2020-11-09 $25.59 $25.79 $25.39 $25.39 $23.55 51,679
2020-11-06 $24.69 $24.81 $24.69 $24.80 $23.00 33,035
2020-11-05 $24.65 $25.05 $24.65 $24.75 $22.96 44,807
2020-11-04 $23.85 $24.31 $23.85 $24.19 $22.44 36,637
2020-11-03 $23.65 $23.84 $23.64 $23.81 $22.09 40,182
2020-11-02 $23.23 $23.36 $23.21 $23.36 $21.67 41,123
2020-10-30 $23.05 $23.17 $23.01 $23.11 $21.43 34,748
2020-10-29 $23.04 $23.23 $22.96 $23.22 $21.54 40,864
2020-10-28 $23.11 $23.16 $22.92 $22.94 $21.28 62,765
2020-10-27 $23.76 $23.76 $23.66 $23.68 $21.96 30,282
2020-10-26 $23.91 $23.95 $23.71 $23.84 $22.11 45,666
2020-10-23 $24.14 $24.22 $24.11 $24.22 $22.46 28,534
2020-10-22 $24.06 $24.18 $24.02 $24.10 $22.35 26,549
2020-10-21 $24.04 $24.17 $24.04 $24.08 $22.33 26,401
2020-10-20 $24.10 $24.24 $24.07 $24.12 $22.37 43,522
2020-10-19 $24.14 $24.19 $23.97 $24.01 $22.27 45,295
2020-10-16 $23.94 $24.06 $23.94 $24.00 $22.26 29,587
2020-10-15 $23.89 $24.23 $23.89 $24.22 $22.46 31,521
2020-10-14 $24.26 $24.44 $24.26 $24.32 $22.56 40,653
2020-10-13 $24.41 $24.46 $24.37 $24.46 $22.69 25,301
2020-10-12 $24.46 $24.59 $24.46 $24.58 $22.79 25,510
2020-10-09 $24.35 $24.55 $24.35 $24.46 $22.69 31,957
2020-10-08 $24.35 $24.46 $24.35 $24.42 $22.65 30,415
2020-10-07 $24.35 $24.36 $24.27 $24.34 $22.58 27,375
2020-10-06 $24.37 $24.48 $24.26 $24.30 $22.54 57,926
2020-10-05 $24.32 $24.43 $24.31 $24.42 $22.65 53,871
2020-10-02 $23.83 $24.23 $23.83 $24.20 $22.45 71,397
2020-10-01 $24.03 $24.22 $24.03 $24.22 $22.46 65,758
2020-09-30 $23.82 $24.09 $23.82 $23.96 $22.22 48,301
2020-09-29 $23.75 $23.87 $23.74 $23.80 $22.07 34,465
2020-09-28 $23.83 $23.98 $23.83 $23.94 $22.20 37,423
2020-09-25 $23.33 $23.60 $23.33 $23.58 $21.87 47,860
2020-09-24 $23.44 $23.65 $23.44 $23.53 $21.82 34,771
2020-09-23 $23.73 $23.77 $23.43 $23.43 $21.73 30,679
2020-09-22 $23.82 $23.90 $23.72 $23.86 $22.13 27,342
2020-09-21 $23.72 $23.92 $23.72 $23.92 $22.19 28,313
2020-09-18 $24.65 $24.65 $24.44 $24.45 $22.68 19,080
2020-09-17 $24.60 $24.82 $24.60 $24.79 $22.99 31,792
2020-09-16 $24.75 $24.87 $24.73 $24.73 $22.94 28,127
2020-09-15 $24.57 $24.70 $24.54 $24.59 $22.81 82,425
2020-09-14 $24.26 $24.42 $24.26 $24.35 $22.58 40,273
2020-09-11 $24.19 $24.31 $24.14 $24.22 $22.46 73,207
2020-09-10 $24.36 $24.42 $24.13 $24.16 $22.41 68,175
2020-09-09 $24.31 $24.54 $24.31 $24.40 $22.63 49,719
2020-09-08 $24.25 $24.26 $24.03 $24.11 $22.36 57,908
2020-09-04 $24.18 $24.35 $23.91 $24.20 $22.45 39,111
2020-09-03 $24.58 $24.62 $24.27 $24.36 $22.59 33,221
2020-09-02 $24.51 $24.72 $24.50 $24.70 $22.91 36,413
2020-09-01 $24.36 $24.50 $24.35 $24.43 $22.66 59,362
2020-08-31 $24.50 $24.55 $24.46 $24.46 $22.69 44,612
2020-08-28 $24.39 $24.66 $24.39 $24.66 $22.87 37,003
2020-08-27 $24.40 $24.40 $24.25 $24.27 $22.51 55,907
2020-08-26 $24.42 $24.57 $24.42 $24.52 $22.74 36,779
2020-08-25 $24.34 $24.40 $24.25 $24.38 $22.61 35,306
2020-08-24 $24.35 $24.39 $24.31 $24.39 $22.62 36,805
2020-08-21 $24.13 $24.34 $24.13 $24.34 $22.58 57,915
2020-08-20 $23.88 $24.26 $23.88 $24.25 $22.49 68,907
2020-08-19 $24.08 $24.12 $23.89 $23.93 $22.19 24,838
2020-08-18 $24.21 $24.34 $24.15 $24.26 $22.50 41,585
2020-08-17 $24.11 $24.26 $24.11 $24.24 $22.48 40,658
2020-08-14 $23.95 $24.15 $23.95 $24.11 $22.36 39,098
2020-08-13 $24.17 $24.24 $24.11 $24.14 $22.39 33,151
2020-08-12 $24.07 $24.30 $24.07 $24.22 $22.46 31,886
2020-08-11 $24.12 $24.21 $23.95 $23.97 $22.23 36,539
2020-08-10 $23.66 $23.87 $23.66 $23.84 $22.11 32,954
2020-08-07 $23.65 $23.76 $23.64 $23.75 $22.03 35,507
2020-08-06 $23.70 $23.91 $23.70 $23.88 $22.15 31,717
2020-08-05 $23.81 $24.09 $23.81 $23.92 $22.19 33,187
2020-08-04 $23.34 $23.77 $23.34 $23.68 $21.96 49,829
2020-08-03 $23.27 $23.50 $23.27 $23.43 $21.73 49,383
2020-07-31 $23.46 $23.54 $23.27 $23.35 $21.65 50,724
2020-07-30 $23.29 $23.58 $23.22 $23.58 $21.87 29,404
2020-07-29 $23.49 $23.84 $23.49 $23.79 $22.07 31,231
2020-07-28 $23.26 $23.52 $23.26 $23.37 $21.68 41,305
2020-07-27 $23.33 $23.45 $23.31 $23.42 $21.72 49,661
2020-07-24 $23.14 $23.41 $23.14 $23.31 $21.62 47,658
2020-07-23 $23.44 $23.50 $23.37 $23.40 $21.70 59,818
2020-07-22 $23.36 $23.61 $23.36 $23.59 $21.88 37,679
2020-07-21 $23.41 $23.60 $23.41 $23.47 $21.77 37,476
2020-07-20 $23.24 $23.42 $23.24 $23.38 $21.69 30,710
2020-07-17 $23.23 $23.35 $23.22 $23.35 $21.66 45,740
2020-07-16 $23.30 $23.45 $23.30 $23.32 $21.63 46,701
2020-07-15 $23.57 $23.61 $23.48 $23.53 $21.82 32,456
2020-07-14 $23.20 $23.47 $23.20 $23.46 $21.76 36,800
2020-07-13 $23.40 $23.56 $23.19 $23.23 $21.55 52,033
2020-07-10 $23.21 $23.41 $23.21 $23.41 $21.71 31,600
2020-07-09 $23.53 $23.53 $23.16 $23.29 $21.60 36,600
2020-07-08 $23.60 $23.68 $23.50 $23.65 $21.94 32,912
2020-07-07 $23.76 $23.76 $23.60 $23.61 $21.90 32,800
2020-07-06 $23.91 $24.09 $23.88 $24.04 $22.30 44,500
2020-07-02 $23.64 $23.84 $23.64 $23.66 $21.94 26,388
2020-07-01 $23.04 $23.34 $23.04 $23.28 $21.59 33,800
2020-06-30 $22.89 $23.07 $22.89 $22.96 $21.30 43,546
2020-06-29 $22.89 $23.00 $22.81 $22.99 $21.32 40,143
2020-06-26 $23.08 $23.14 $22.94 $22.99 $21.32 66,980
2020-06-25 $22.99 $23.26 $22.99 $23.26 $21.57 69,524
2020-06-24 $23.41 $23.41 $23.11 $23.20 $21.52 217,114
2020-06-23 $23.79 $23.85 $23.67 $23.67 $21.95 121,805
2020-06-22 $23.65 $23.80 $23.59 $23.78 $22.06 458,660
2020-06-19 $23.88 $23.95 $23.57 $23.58 $21.87 36,915
2020-06-18 $24.03 $24.32 $24.03 $24.21 $22.12 98,886
2020-06-17 $24.33 $24.46 $24.27 $24.27 $22.18 45,605
2020-06-16 $24.29 $24.41 $24.09 $24.18 $22.09 61,327
2020-06-15 $23.38 $23.91 $23.35 $23.85 $21.79 46,106
2020-06-12 $24.02 $24.16 $23.67 $24.00 $21.93 70,000
2020-06-11 $23.93 $24.06 $23.45 $23.45 $21.43 60,010
2020-06-10 $24.86 $24.86 $24.67 $24.80 $22.66 40,877
2020-06-09 $24.72 $24.99 $24.72 $24.99 $22.83 56,432
2020-06-08 $24.82 $25.19 $24.82 $25.19 $23.02 39,565
2020-06-05 $24.65 $24.97 $24.65 $24.84 $22.70 43,221
2020-06-04 $24.09 $24.34 $24.09 $24.21 $22.12 43,799
2020-06-03 $24.11 $24.43 $24.11 $24.38 $22.28 31,621
2020-06-02 $23.72 $23.93 $23.72 $23.84 $21.78 39,350
2020-06-01 $22.99 $23.34 $22.99 $23.32 $21.31 35,282
2020-05-29 $22.79 $22.91 $22.67 $22.91 $20.93 43,329
2020-05-28 $22.56 $22.89 $22.56 $22.73 $20.77 48,050
2020-05-27 $22.60 $22.66 $22.44 $22.63 $20.68 49,177
2020-05-26 $22.45 $22.66 $22.45 $22.54 $20.60 62,652
2020-05-22 $21.71 $21.79 $21.69 $21.78 $19.90 32,998
2020-05-21 $21.97 $22.14 $21.91 $22.02 $20.12 41,116
2020-05-20 $22.14 $22.31 $22.14 $22.23 $20.31 32,304
2020-05-19 $21.99 $22.14 $21.99 $21.99 $20.09 57,774
2020-05-18 $21.72 $22.14 $21.72 $22.10 $20.19 55,601
2020-05-15 $21.21 $21.39 $21.18 $21.28 $19.44 45,206
2020-05-14 $21.17 $21.62 $21.13 $21.62 $19.75 169,334
2020-05-13 $21.78 $21.88 $21.61 $21.70 $19.83 56,969
2020-05-12 $22.38 $22.38 $21.96 $21.96 $20.07 46,693
2020-05-11 $22.28 $22.62 $22.28 $22.55 $20.60 46,479
2020-05-08 $22.22 $22.57 $22.22 $22.56 $20.61 53,271
2020-05-07 $21.89 $22.20 $21.89 $22.11 $20.20 110,151
2020-05-06 $21.85 $22.05 $21.77 $21.77 $19.89 43,032
2020-05-05 $21.89 $22.13 $21.89 $21.94 $20.05 63,461
2020-05-04 $21.51 $21.85 $21.51 $21.80 $19.92 78,935
2020-05-01 $21.94 $22.05 $21.70 $21.86 $19.97 50,218
2020-04-30 $22.22 $22.55 $22.22 $22.44 $20.50 58,441
2020-04-29 $22.10 $22.59 $22.10 $22.56 $20.61 75,482
2020-04-28 $22.06 $22.38 $22.04 $22.04 $20.14 55,981
2020-04-27 $21.58 $22.09 $21.58 $21.97 $20.07 113,484
2020-04-24 $21.47 $21.60 $21.33 $21.54 $19.68 110,862
2020-04-23 $22.25 $22.25 $21.55 $21.61 $19.75 110,643
2020-04-22 $21.35 $21.54 $21.35 $21.44 $19.59 64,275
2020-04-21 $21.26 $21.43 $21.17 $21.17 $19.34 168,434
2020-04-20 $21.78 $22.03 $21.74 $21.81 $19.93 88,725
2020-04-17 $22.02 $22.11 $21.92 $22.11 $20.20 73,518
2020-04-16 $21.60 $21.60 $21.45 $21.58 $19.72 144,457
2020-04-15 $21.76 $21.77 $21.62 $21.64 $19.77 167,721
2020-04-14 $22.38 $22.38 $22.24 $22.28 $20.36 54,383
2020-04-13 $22.43 $22.43 $21.95 $22.11 $20.20 321,193
2020-04-09 $21.98 $22.37 $21.98 $22.24 $20.32 132,841
2020-04-08 $21.39 $21.81 $21.39 $21.76 $19.88 55,588
2020-04-07 $21.74 $21.86 $21.37 $21.40 $19.55 47,348
2020-04-06 $20.48 $20.88 $20.48 $20.78 $18.99 78,455
2020-04-03 $20.05 $20.17 $19.88 $20.03 $18.30 90,217
2020-04-02 $20.23 $20.68 $20.23 $20.48 $18.71 39,104
2020-04-01 $20.36 $20.63 $20.36 $20.40 $18.64 56,429
2020-03-31 $20.89 $21.39 $20.89 $21.36 $19.52 115,858
2020-03-30 $20.59 $21.06 $20.59 $21.06 $19.24 89,724
2020-03-27 $20.33 $21.02 $20.33 $20.81 $19.01 97,463
2020-03-26 $20.68 $21.59 $20.68 $21.59 $19.73 76,691
2020-03-25 $20.21 $21.07 $20.21 $20.87 $19.07 73,298
2020-03-24 $18.95 $19.86 $18.95 $19.86 $18.15 98,954
2020-03-23 $18.20 $18.56 $18.04 $18.14 $16.57 421,761
2020-03-20 $18.41 $19.20 $18.41 $18.56 $16.96 105,924
2020-03-19 $18.27 $18.49 $17.67 $18.23 $16.66 220,040
2020-03-18 $19.17 $19.67 $18.48 $18.87 $17.24 109,789
2020-03-17 $20.27 $20.72 $20.18 $20.61 $18.83 141,549
2020-03-16 $20.50 $21.13 $19.88 $20.47 $18.70 964,166
2020-03-13 $23.12 $23.18 $22.40 $23.18 $21.18 275,020
2020-03-12 $23.71 $23.71 $22.79 $22.79 $20.82 4,786,873
2020-03-11 $25.84 $26.39 $25.50 $25.57 $23.36 245,483
2020-03-10 $26.47 $26.56 $26.07 $26.33 $24.06 89,415
2020-03-09 $26.15 $26.42 $26.07 $26.09 $23.84 206,639
2020-03-06 $27.81 $27.81 $27.64 $27.79 $25.39 59,323
2020-03-05 $27.97 $28.37 $27.97 $28.26 $25.82 58,175
2020-03-04 $27.96 $28.44 $27.96 $28.44 $25.99 53,618
2020-03-03 $27.57 $28.10 $27.57 $27.87 $25.47 75,761
2020-03-02 $26.92 $27.56 $26.92 $27.49 $25.12 93,746
2020-02-28 $27.02 $27.30 $26.86 $26.98 $24.65 96,203
2020-02-27 $28.04 $28.26 $27.78 $27.78 $25.38 76,035
2020-02-26 $28.52 $28.73 $28.44 $28.44 $25.99 72,999
2020-02-25 $29.00 $29.00 $28.63 $28.65 $26.18 116,938
2020-02-24 $29.00 $29.08 $28.97 $28.99 $26.49 87,892
2020-02-21 $29.52 $29.69 $29.52 $29.64 $27.08 59,752
2020-02-20 $29.81 $29.81 $29.63 $29.65 $27.09 66,715
2020-02-19 $29.83 $29.99 $29.83 $29.90 $27.32 47,579
2020-02-18 $30.15 $30.15 $29.89 $29.89 $27.31 45,973
2020-02-14 $29.79 $29.99 $29.79 $29.99 $27.40 48,148
2020-02-13 $29.65 $29.83 $29.65 $29.77 $27.20 37,414
2020-02-12 $29.71 $29.85 $29.71 $29.81 $27.24 48,414
2020-02-11 $29.68 $29.78 $29.68 $29.72 $27.16 43,833
2020-02-10 $29.40 $29.57 $29.40 $29.57 $27.02 41,288
2020-02-07 $29.50 $29.51 $29.43 $29.44 $26.90 48,777
2020-02-06 $29.53 $29.57 $29.50 $29.50 $26.95 49,826
2020-02-05 $29.59 $29.61 $29.54 $29.54 $26.99 48,815
2020-02-04 $29.27 $29.51 $29.27 $29.44 $26.90 75,141
2020-02-03 $29.09 $29.21 $29.09 $29.12 $26.61 51,961
2020-01-31 $29.23 $29.24 $29.10 $29.15 $26.63 76,798
2020-01-30 $29.23 $29.38 $29.23 $29.38 $26.85 45,198
2020-01-29 $29.30 $29.44 $29.30 $29.42 $26.88 47,470
2020-01-28 $29.19 $29.38 $29.19 $29.28 $26.75 52,741
2020-01-27 $29.32 $29.39 $29.22 $29.27 $26.74 76,845
2020-01-24 $29.77 $29.77 $29.69 $29.70 $27.14 38,386
2020-01-23 $29.74 $29.74 $29.54 $29.69 $27.13 45,408
2020-01-22 $29.70 $29.77 $29.70 $29.71 $27.15 58,021
2020-01-21 $29.84 $29.84 $29.61 $29.61 $27.06 56,159
2020-01-17 $29.91 $29.98 $29.91 $29.98 $27.39 45,867
2020-01-16 $29.67 $29.89 $29.67 $29.89 $27.31 42,275
2020-01-15 $29.56 $29.70 $29.56 $29.61 $27.06 40,214
2020-01-14 $29.62 $29.67 $29.60 $29.65 $27.09 46,455
2020-01-13 $29.45 $29.67 $29.45 $29.66 $27.10 49,183
2020-01-10 $29.37 $29.50 $29.37 $29.44 $26.90 76,086
2020-01-09 $29.34 $29.43 $29.34 $29.41 $26.87 44,416
2020-01-08 $29.47 $29.49 $29.32 $29.32 $26.79 45,423
2020-01-07 $29.63 $29.63 $29.51 $29.54 $26.99 53,818
2020-01-06 $29.64 $29.64 $29.50 $29.58 $27.03 53,080
2020-01-03 $29.50 $29.70 $29.50 $29.59 $27.04 58,694
2020-01-02 $29.66 $29.80 $29.64 $29.71 $27.15 57,522
2019-12-31 $29.42 $29.58 $29.42 $29.52 $26.97 85,959
2019-12-30 $29.45 $29.54 $29.45 $29.45 $26.91 45,578
2019-12-27 $29.42 $29.56 $29.42 $29.52 $26.97 28,036
2019-12-26 $29.18 $29.35 $29.18 $29.31 $26.78 30,383
2019-12-24 $29.08 $29.20 $29.08 $29.16 $26.64 62,791
2019-12-23 $29.24 $29.24 $29.10 $29.13 $26.62 37,507
2019-12-20 $29.33 $29.33 $29.11 $29.11 $26.60 36,633
2019-12-19 $28.87 $29.06 $28.87 $29.02 $26.52 72,011
2019-12-18 $28.86 $28.90 $28.86 $28.90 $26.41 356,433
2019-12-17 $29.72 $29.78 $29.72 $29.75 $26.41 43,728
2019-12-16 $29.85 $29.96 $29.81 $29.81 $26.47 40,638
2019-12-13 $29.78 $29.78 $29.67 $29.68 $26.35 28,335
2019-12-12 $29.69 $29.76 $29.57 $29.69 $26.36 30,501
2019-12-11 $29.69 $29.78 $29.69 $29.77 $26.43 34,064
2019-12-10 $29.63 $29.75 $29.63 $29.69 $26.36 31,721
2019-12-09 $29.62 $29.75 $29.62 $29.67 $26.34 29,197
2019-12-06 $29.50 $29.81 $29.50 $29.75 $26.41 36,109
2019-12-05 $29.63 $29.63 $29.52 $29.56 $26.25 26,685
2019-12-04 $29.30 $29.53 $29.30 $29.49 $26.18 35,366
2019-12-03 $29.11 $29.44 $29.11 $29.42 $26.12 46,459
2019-12-02 $29.51 $29.51 $29.42 $29.43 $26.13 24,859
2019-11-29 $29.63 $29.79 $29.55 $29.55 $26.24 29,039
2019-11-27 $29.58 $29.69 $29.58 $29.65 $26.33 36,586
2019-11-26 $29.45 $29.57 $29.45 $29.57 $26.25 35,459
2019-11-25 $29.49 $29.56 $29.48 $29.50 $26.19 32,601
2019-11-22 $29.41 $29.41 $29.30 $29.33 $26.04 33,285
2019-11-21 $29.36 $29.51 $29.36 $29.39 $26.09 36,125
2019-11-20 $29.58 $29.58 $29.43 $29.47 $26.17 29,882
2019-11-19 $29.40 $29.62 $29.40 $29.56 $26.25 35,816
2019-11-18 $29.24 $29.47 $29.24 $29.42 $26.12 48,021
2019-11-15 $29.07 $29.27 $29.07 $29.23 $25.95 34,174
2019-11-14 $28.99 $29.04 $28.97 $29.03 $25.77 33,703
2019-11-13 $28.88 $29.00 $28.81 $28.93 $25.69 44,027
2019-11-12 $29.12 $29.12 $29.03 $29.03 $25.77 22,880
2019-11-11 $29.21 $29.29 $29.18 $29.27 $25.99 32,170
2019-11-08 $29.53 $29.53 $29.36 $29.37 $26.08 29,847
2019-11-07 $29.62 $29.80 $29.62 $29.67 $26.34 29,169
2019-11-06 $29.70 $29.70 $29.63 $29.67 $26.34 32,426
2019-11-05 $29.75 $29.75 $29.72 $29.75 $26.41 36,201
2019-11-04 $29.78 $29.97 $29.78 $29.88 $26.53 36,885
2019-11-01 $29.48 $29.90 $29.48 $29.86 $26.51 45,854
2019-10-31 $29.42 $29.64 $29.42 $29.61 $26.29 30,473
2019-10-30 $29.40 $29.57 $29.37 $29.57 $26.25 32,485
2019-10-29 $29.37 $29.54 $29.37 $29.47 $26.17 34,173
2019-10-28 $28.94 $29.51 $28.94 $29.50 $26.19 32,014
2019-10-25 $29.55 $29.55 $29.43 $29.48 $26.17 24,580
2019-10-24 $31.12 $31.12 $29.49 $29.57 $26.25 30,742
2019-10-23 $29.60 $29.65 $29.52 $29.64 $26.32 29,897
2019-10-22 $29.68 $29.70 $29.55 $29.60 $26.28 28,440
2019-10-21 $29.56 $29.70 $29.56 $29.70 $26.37 29,288
2019-10-18 $29.44 $29.59 $29.44 $29.58 $26.26 32,475
2019-10-17 $29.61 $29.61 $29.57 $29.59 $26.27 29,074
2019-10-16 $29.38 $29.51 $29.38 $29.48 $26.17 31,888
2019-10-15 $28.98 $29.34 $28.98 $29.33 $26.04 23,689
2019-10-14 $29.05 $29.10 $28.99 $28.99 $25.74 23,429
2019-10-11 $29.10 $29.22 $29.10 $29.12 $25.85 23,407
2019-10-10 $28.83 $28.85 $28.78 $28.84 $25.61 30,421
2019-10-09 $28.58 $28.88 $28.58 $28.85 $25.61 25,977
2019-10-08 $28.59 $28.68 $28.57 $28.57 $25.37 29,541
2019-10-07 $28.64 $28.87 $28.64 $28.76 $25.54 25,028
2019-10-04 $28.52 $28.83 $28.52 $28.77 $25.54 27,383
2019-10-03 $28.25 $28.62 $28.25 $28.62 $25.41 28,569
2019-10-02 $28.10 $28.49 $28.10 $28.36 $25.18 42,556
2019-10-01 $28.78 $28.81 $28.48 $28.49 $25.30 39,826
2019-09-30 $28.43 $28.82 $28.43 $28.74 $25.52 24,390
2019-09-27 $28.58 $28.80 $28.57 $28.60 $25.39 43,452
2019-09-26 $28.74 $28.78 $28.74 $28.76 $25.54 28,557
2019-09-25 $28.39 $28.67 $28.39 $28.67 $25.46 36,441
2019-09-24 $28.54 $28.59 $28.52 $28.52 $25.32 74,665
2019-09-23 $28.42 $28.62 $28.42 $28.57 $25.37 38,031
2019-09-20 $28.46 $28.67 $28.46 $28.60 $25.39 23,428
2019-09-19 $28.63 $28.70 $28.63 $28.65 $25.44 31,167
2019-09-18 $28.52 $28.54 $28.48 $28.48 $25.29 31,608
2019-09-17 $28.23 $28.46 $28.23 $28.46 $25.27 31,477
2019-09-16 $28.62 $28.62 $28.31 $28.31 $25.14 30,359
2019-09-13 $28.16 $28.54 $28.16 $28.43 $25.24 30,665
2019-09-12 $28.24 $28.36 $28.24 $28.32 $25.14 38,584
2019-09-11 $28.12 $28.30 $28.12 $28.25 $25.08 24,402
2019-09-10 $28.25 $28.26 $28.21 $28.24 $25.07 25,383
2019-09-09 $28.78 $28.78 $28.36 $28.40 $25.22 23,283
2019-09-06 $28.40 $28.46 $28.40 $28.41 $25.22 24,128
2019-09-05 $28.46 $28.46 $28.39 $28.43 $25.24 30,522
2019-09-04 $27.95 $28.51 $27.95 $28.49 $25.30 36,360
2019-09-03 $26.83 $28.03 $26.43 $28.03 $24.89 41,119
2019-08-30 $28.10 $28.20 $28.09 $28.09 $24.94 46,718
2019-08-29 $28.15 $28.22 $28.14 $28.14 $24.98 26,080
2019-08-28 $28.06 $28.21 $28.06 $28.17 $25.01 41,001
2019-08-27 $27.95 $28.18 $27.95 $28.06 $24.91 28,678
2019-08-26 $27.97 $28.09 $27.97 $28.07 $24.92 91,936
2019-08-23 $28.53 $28.53 $27.97 $27.97 $24.83 32,049
2019-08-22 $28.10 $28.13 $28.03 $28.12 $24.97 23,765
2019-08-21 $28.22 $28.26 $28.22 $28.23 $25.06 27,238
2019-08-20 $26.89 $28.12 $26.89 $28.10 $24.95 35,420
2019-08-19 $27.70 $28.14 $26.64 $28.08 $24.93 22,209
2019-08-16 $27.83 $27.96 $27.82 $27.95 $24.81 38,259
2019-08-15 $27.10 $27.55 $27.10 $27.51 $24.43 34,207
2019-08-14 $27.19 $27.43 $27.19 $27.25 $24.19 65,695
2019-08-13 $27.77 $27.79 $27.75 $27.76 $24.65 36,354
2019-08-12 $27.73 $27.73 $27.60 $27.64 $24.54 44,343
2019-08-09 $26.77 $27.94 $26.77 $27.91 $24.78 32,852
2019-08-08 $27.96 $28.06 $27.92 $28.03 $24.89 30,884
2019-08-07 $27.75 $27.83 $27.56 $27.83 $24.71 39,341
2019-08-06 $27.79 $27.79 $27.53 $27.69 $24.59 49,228
2019-08-05 $27.89 $27.89 $27.44 $27.54 $24.45 33,610
2019-08-02 $27.61 $28.25 $27.61 $28.11 $24.96 38,756
2019-08-01 $28.22 $28.32 $27.89 $27.93 $24.80 71,145
2019-07-31 $28.23 $28.34 $28.01 $28.13 $24.98 39,007
2019-07-30 $28.24 $28.45 $28.24 $28.43 $25.24 37,128
2019-07-29 $28.57 $28.60 $28.47 $28.59 $25.38 32,823
2019-07-26 $28.50 $28.69 $28.50 $28.65 $25.44 28,811
2019-07-25 $28.72 $28.72 $28.67 $28.68 $25.46 29,119
2019-07-24 $28.73 $28.87 $28.73 $28.87 $25.63 29,033
2019-07-23 $28.75 $28.87 $28.75 $28.85 $25.61 37,589
2019-07-22 $28.99 $28.99 $28.80 $28.83 $25.60 53,398
2019-07-19 $28.99 $29.10 $28.98 $28.98 $25.73 31,124
2019-07-18 $28.95 $29.14 $28.95 $29.14 $25.87 32,083
2019-07-17 $28.97 $29.00 $28.95 $28.95 $25.70 32,645
2019-07-16 $28.98 $28.99 $28.90 $28.90 $25.66 35,653
2019-07-15 $28.94 $29.09 $28.94 $29.06 $25.80 28,906
2019-07-12 $29.05 $29.07 $29.04 $29.07 $25.81 25,612
2019-07-11 $29.11 $29.11 $29.00 $29.04 $25.78 30,167
2019-07-10 $28.85 $29.01 $28.85 $28.97 $25.72 40,878
2019-07-09 $28.73 $28.92 $28.73 $28.91 $25.67 34,007
2019-07-08 $29.00 $29.00 $28.95 $28.96 $25.71 30,743
2019-07-05 $28.75 $29.17 $28.75 $29.11 $25.85 47,532
2019-07-03 $28.53 $29.11 $28.53 $29.10 $25.84 36,166
2019-07-02 $28.10 $28.76 $28.10 $28.76 $25.54 40,173
2019-07-01 $28.83 $28.83 $28.63 $28.65 $25.44 43,801
2019-06-28 $28.02 $28.57 $28.02 $28.53 $25.33 30,606
2019-06-27 $28.57 $28.77 $28.57 $28.77 $25.33 26,167
2019-06-26 $28.37 $28.88 $28.37 $28.79 $25.34 28,684
2019-06-25 $29.07 $29.07 $28.91 $28.91 $25.45 34,649
2019-06-24 $28.99 $29.08 $28.91 $28.93 $25.47 31,656
2019-06-21 $28.75 $28.91 $28.73 $28.90 $25.44 26,960
2019-06-20 $29.08 $29.08 $28.91 $29.02 $25.54 27,085
2019-06-19 $28.63 $28.77 $28.63 $28.77 $25.32 32,628
2019-06-18 $28.66 $28.76 $28.66 $28.73 $25.29 52,532
2019-06-17 $28.44 $28.44 $28.28 $28.39 $24.99 31,253
2019-06-14 $28.40 $28.40 $28.28 $28.37 $24.97 30,603
2019-06-13 $28.56 $28.56 $28.38 $28.45 $25.04 40,180
2019-06-12 $28.65 $28.65 $28.32 $28.32 $24.93 34,345
2019-06-11 $28.90 $28.90 $28.60 $28.66 $25.23 33,340
2019-06-10 $28.64 $28.65 $28.56 $28.57 $25.15 27,007
2019-06-07 $28.31 $28.59 $28.31 $28.48 $25.07 35,247
2019-06-06 $28.33 $28.38 $28.26 $28.34 $24.95 76,019
2019-06-05 $28.26 $28.32 $28.13 $28.21 $24.83 84,074
2019-06-04 $28.11 $28.28 $28.11 $28.28 $24.89 65,454
2019-06-03 $27.94 $28.16 $27.86 $28.04 $24.68 62,753
2019-05-31 $27.60 $28.00 $27.60 $27.95 $24.60 57,014
2019-05-30 $28.00 $28.02 $27.88 $27.94 $24.59 32,461
2019-05-29 $27.73 $28.37 $27.73 $28.02 $24.66 35,840
2019-05-28 $28.14 $29.19 $28.11 $28.20 $24.82 69,224
2019-05-24 $28.26 $28.34 $28.26 $28.27 $24.89 25,276
2019-05-23 $28.54 $28.54 $28.00 $28.04 $24.68 26,562
2019-05-22 $28.18 $28.18 $28.03 $28.11 $24.74 28,105
2019-05-21 $28.19 $28.20 $28.14 $28.20 $24.82 1,824,576
2019-05-20 $28.10 $28.10 $28.05 $28.05 $24.69 101
2019-05-17 $28.00 $28.00 $28.00 $28.00 $24.65 10
2019-05-16 $28.02 $28.26 $28.02 $28.12 $24.75 2,000
2019-05-15 $27.94 $28.02 $27.94 $28.02 $24.66 850
2019-05-14 $27.94 $27.94 $27.92 $27.92 $24.58 509
2019-05-13 $27.73 $27.73 $27.63 $27.67 $24.36 2,800
2019-05-10 $28.02 $28.02 $28.01 $28.01 $24.66 300
2019-05-09 $27.88 $27.88 $27.88 $27.88 $24.54 0
2019-05-08 $27.85 $27.85 $27.85 $27.85 $24.52 300
2019-05-07 $27.79 $27.87 $27.79 $27.85 $24.52 900
2019-05-06 $28.04 $28.04 $28.04 $28.04 $24.68 49
2019-05-03 $28.34 $28.34 $28.33 $28.33 $24.94 1,653
2019-05-02 $28.10 $28.10 $28.05 $28.05 $24.69 100
2019-05-01 $28.22 $28.28 $27.95 $27.95 $24.60 1,100
2019-04-30 $28.19 $28.19 $28.19 $28.19 $24.81 0
2019-04-29 $28.26 $28.26 $28.19 $28.19 $24.81 1,305
2019-04-26 $28.28 $28.28 $28.28 $28.28 $24.89 100
2019-04-25 $27.87 $28.27 $27.85 $28.08 $24.72 1,204
2019-04-24 $28.12 $28.12 $28.12 $28.12 $24.75 1
2019-04-23 $28.12 $28.18 $28.12 $28.18 $24.81 100
2019-04-22 $28.17 $28.17 $28.17 $28.17 $24.80 200
2019-04-18 $28.30 $28.30 $28.15 $28.16 $24.79 500
2019-04-17 $28.25 $28.25 $28.25 $28.25 $24.87 2
2019-04-16 $28.52 $28.52 $28.38 $28.38 $24.98 410
2019-04-15 $28.37 $28.37 $28.37 $28.37 $24.97 0
2019-04-12 $28.54 $28.54 $28.54 $28.54 $25.12 0
2019-04-11 $28.39 $28.39 $28.39 $28.39 $24.99 76
2019-04-10 $28.51 $28.56 $28.48 $28.56 $25.14 383
2019-04-09 $28.35 $28.35 $28.35 $28.35 $24.96 0
2019-04-08 $28.57 $28.57 $28.56 $28.56 $25.14 291
2019-04-05 $28.54 $28.58 $28.54 $28.58 $25.16 700
2019-04-04 $28.60 $28.62 $28.59 $28.62 $25.19 591
2019-04-03 $28.74 $28.74 $28.74 $28.74 $25.30 0
2019-04-02 $28.70 $28.70 $28.70 $28.70 $25.26 17
2019-04-01 $28.81 $28.81 $28.81 $28.81 $25.36 20
2019-03-29 $28.62 $28.62 $28.62 $28.62 $25.19 0
2019-03-28 $28.60 $28.68 $28.60 $28.60 $25.18 400
2019-03-27 $28.42 $28.42 $28.13 $28.42 $25.02 1,060
2019-03-26 $28.54 $28.54 $28.54 $28.54 $25.12 0
2019-03-25 $28.45 $28.45 $28.45 $28.45 $25.04 4
2019-03-22 $28.25 $28.25 $28.25 $28.25 $24.87 0
2019-03-21 $28.94 $28.94 $28.36 $28.41 $25.01 921
2019-03-20 $27.97 $28.47 $27.97 $28.46 $25.05 502
2019-03-19 $28.00 $28.00 $27.94 $28.00 $24.65 798
2019-03-18 $28.20 $28.24 $28.17 $28.24 $24.86 437
2019-03-15 $27.70 $28.24 $27.64 $28.04 $24.68 2,319
2019-03-14 $27.70 $27.70 $27.62 $27.62 $24.31 100
2019-03-13 $27.63 $27.65 $27.63 $27.65 $24.34 127
2019-03-12 $27.62 $27.62 $27.62 $27.62 $24.31 16
2019-03-11 $27.63 $27.63 $27.63 $27.63 $24.32 35
2019-03-08 $27.56 $27.56 $27.56 $27.56 $24.26 0
2019-03-07 $27.58 $27.58 $27.57 $27.57 $24.27 151
2019-03-06 $27.40 $27.60 $27.40 $27.59 $24.29 544
2019-03-05 $27.72 $27.72 $27.57 $27.57 $24.27 900
2019-03-04 $27.60 $27.60 $27.60 $27.60 $24.30 0
2019-03-01 $27.74 $27.74 $27.68 $27.68 $24.37 100
2019-02-28 $27.66 $27.66 $27.66 $27.66 $24.35 0
2019-02-27 $27.86 $27.86 $27.86 $27.86 $24.52 0
2019-02-26 $27.94 $27.94 $27.93 $27.93 $24.59 145
2019-02-25 $28.07 $28.07 $27.97 $27.97 $24.62 183
2019-02-22 $27.92 $27.92 $27.92 $27.92 $24.57 0
2019-02-21 $27.64 $27.73 $27.64 $27.65 $24.34 400
2019-02-20 $27.65 $27.65 $27.65 $27.65 $24.34 300
2019-02-19 $27.48 $27.56 $27.48 $27.56 $24.26 300
2019-02-15 $27.32 $27.32 $27.26 $27.32 $24.05 800
2019-02-14 $27.17 $27.32 $27.11 $27.27 $24.00 3,175
2019-02-13 $27.44 $27.44 $26.50 $27.16 $23.91 20,413
2019-02-12 $27.51 $27.52 $27.51 $27.52 $24.22 100
2019-02-11 $27.36 $27.36 $27.36 $27.36 $24.08 150
2019-02-08 $27.35 $27.35 $27.35 $27.35 $24.08 47
2019-02-07 $27.51 $27.51 $27.08 $27.08 $23.84 198
2019-02-06 $27.51 $27.58 $27.51 $27.58 $24.28 400
2019-02-05 $27.71 $27.71 $27.71 $27.71 $24.39 0
2019-02-04 $27.40 $27.40 $27.40 $27.40 $24.12 18
2019-02-01 $27.09 $27.19 $27.09 $27.19 $23.93 300
2019-01-31 $27.19 $27.19 $27.19 $27.19 $23.93 1
2019-01-30 $27.22 $27.22 $27.22 $27.22 $23.96 0
2019-01-29 $26.79 $26.79 $26.79 $26.79 $23.58 0
2019-01-28 $26.72 $26.80 $26.72 $26.80 $23.59 244
2019-01-25 $27.04 $27.04 $27.04 $27.04 $23.80 0
2019-01-24 $26.67 $26.70 $26.67 $26.70 $23.50 101
2019-01-23 $26.31 $26.31 $26.31 $26.31 $23.16 0
2019-01-22 $26.31 $26.31 $26.31 $26.31 $23.16 70
2019-01-18 $26.63 $26.66 $26.34 $26.55 $23.37 3,355
2019-01-17 $26.45 $26.50 $26.45 $26.50 $23.33 136
2019-01-16 $26.52 $26.52 $26.47 $26.47 $23.30 102
2019-01-15 $26.22 $26.22 $26.16 $26.16 $23.03 400
2019-01-14 $25.94 $25.94 $25.94 $25.94 $22.83 0
2019-01-11 $26.21 $26.21 $26.21 $26.21 $23.07 0
2019-01-10 $26.06 $26.21 $26.06 $26.21 $23.07 202
2019-01-09 $26.06 $26.06 $26.06 $26.06 $22.94 0
2019-01-08 $25.55 $25.55 $25.55 $25.55 $22.49 0
2019-01-07 $25.46 $25.55 $25.46 $25.55 $22.49 200
2019-01-04 $25.36 $25.47 $25.36 $25.43 $22.39 322
2019-01-03 $24.91 $24.91 $24.86 $24.86 $21.88 703
2019-01-02 $25.24 $25.40 $25.24 $25.26 $22.24 400
2018-12-31 $25.56 $25.56 $25.35 $25.35 $22.31 952
2018-12-28 $25.42 $25.45 $25.36 $25.36 $22.32 222
2018-12-27 $25.24 $25.26 $25.24 $25.26 $22.24 106
2018-12-26 $25.18 $25.18 $24.65 $25.13 $22.12 400
2018-12-24 $24.91 $25.09 $24.80 $24.80 $21.83 834
2018-12-21 $25.03 $25.05 $24.95 $24.95 $21.96 733
2018-12-20 $25.39 $25.39 $24.93 $24.93 $21.94 1,500
2018-12-19 $25.63 $25.63 $25.20 $25.20 $22.18 301
2018-12-18 $25.94 $25.94 $25.77 $25.80 $22.41 1,500
2018-12-17 $25.95 $25.95 $25.70 $25.70 $22.32 200
2018-12-14 $26.01 $26.08 $25.74 $25.82 $22.42 3,300
2018-12-13 $26.31 $26.33 $26.09 $26.10 $22.67 900
2018-12-12 $25.92 $26.50 $25.92 $26.10 $22.67 5,800
2018-12-11 $26.06 $26.06 $25.60 $25.92 $22.51 700
2018-12-10 $26.02 $26.02 $25.60 $25.80 $22.41 815
2018-12-07 $25.95 $25.95 $25.95 $25.95 $22.54 125
2018-12-06 $26.00 $26.19 $25.71 $26.19 $22.75 1,548
2018-12-04 $26.93 $26.93 $25.85 $26.56 $23.07 2,465
2018-12-03 $27.10 $27.10 $26.92 $26.94 $23.40 447
2018-11-30 $26.54 $26.54 $26.54 $26.54 $23.05 0
2018-11-29 $26.54 $26.54 $26.54 $26.54 $23.05 100
2018-11-28 $26.42 $26.42 $26.36 $26.36 $22.89 2,065
2018-11-27 $26.34 $26.34 $26.34 $26.34 $22.88 316
2018-11-26 $25.83 $25.83 $25.83 $25.83 $22.43 0
2018-11-23 $25.83 $25.83 $25.83 $25.83 $22.43 200
2018-11-21 $25.98 $25.98 $25.98 $25.98 $22.56 101
2018-11-20 $25.73 $25.73 $25.73 $25.73 $22.35 0
2018-11-19 $25.98 $26.02 $25.73 $25.73 $22.35 1,400
2018-11-16 $25.99 $25.99 $25.99 $25.99 $22.57 0
2018-11-15 $25.99 $25.99 $25.99 $25.99 $22.57 0
2018-11-14 $25.99 $25.99 $25.99 $25.99 $22.57 178
2018-11-13 $25.22 $25.79 $25.22 $25.79 $22.40 2,643
2018-11-12 $25.69 $25.69 $25.69 $25.69 $22.31 200
2018-11-09 $25.92 $25.92 $25.92 $25.92 $22.51 200
2018-11-08 $26.66 $26.66 $26.66 $26.66 $23.15 0
2018-11-07 $26.80 $26.80 $26.56 $26.66 $23.15 895
2018-11-06 $25.09 $26.18 $25.09 $26.09 $22.66 3,703
2018-11-05 $26.47 $26.47 $26.29 $26.29 $22.83 856
2018-11-02 $26.35 $26.35 $26.35 $26.35 $22.88 411
2018-11-01 $26.27 $26.27 $26.26 $26.26 $22.81 1,402
2018-10-31 $25.08 $25.08 $25.08 $25.08 $21.78 127
2018-10-30 $25.09 $25.09 $25.09 $25.09 $21.79 0
2018-10-29 $25.12 $25.12 $24.23 $25.09 $21.79 2,701
2018-10-26 $25.09 $25.14 $25.09 $25.14 $21.83 432
2018-10-25 $25.35 $25.51 $25.35 $25.51 $22.15 439
2018-10-24 $25.84 $25.84 $25.84 $25.84 $22.44 0
2018-10-23 $25.72 $25.84 $25.72 $25.84 $22.44 700
2018-10-22 $25.79 $25.79 $25.79 $25.79 $22.40 39
2018-10-19 $25.79 $25.79 $25.79 $25.79 $22.40 0
2018-10-18 $25.79 $25.79 $25.79 $25.79 $22.40 400
2018-10-17 $26.45 $26.45 $26.45 $26.45 $22.97 195
2018-10-16 $26.10 $26.10 $26.10 $26.10 $22.67 400
2018-10-15 $25.88 $25.88 $25.88 $25.88 $22.48 300
2018-10-12 $25.77 $26.25 $25.77 $26.25 $22.80 914
2018-10-11 $25.94 $25.98 $25.77 $25.98 $22.56 1,231
2018-10-10 $26.16 $26.16 $26.16 $26.16 $22.72 500
2018-10-09 $26.74 $26.74 $26.74 $26.74 $23.22 355
2018-10-08 $26.69 $26.78 $26.69 $26.78 $23.26 1,504
2018-10-05 $27.03 $27.03 $27.03 $27.03 $23.47 323
2018-10-04 $27.14 $27.32 $27.14 $27.23 $23.65 2,100
2018-10-03 $27.66 $27.66 $27.66 $27.66 $24.02 220
2018-10-02 $27.77 $27.77 $27.77 $27.77 $24.12 130
2018-10-01 $28.10 $28.10 $28.10 $28.10 $24.40 105
2018-09-28 $28.10 $28.10 $28.10 $28.10 $24.40 200
2018-09-27 $28.27 $28.27 $28.27 $28.27 $24.55 311
2018-09-26 $28.11 $28.11 $28.11 $28.11 $24.41 0
2018-09-25 $28.11 $28.11 $28.11 $28.11 $24.41 40
2018-09-24 $28.11 $28.11 $28.11 $28.11 $24.41 100
2018-09-21 $28.28 $28.28 $28.28 $28.28 $24.56 302
2018-09-20 $28.20 $28.20 $28.20 $28.20 $24.49 317
2018-09-19 $28.05 $28.05 $28.05 $28.05 $24.36 300
2018-09-18 $27.83 $27.83 $27.83 $27.83 $24.17 596
2018-09-17 $27.69 $27.69 $27.69 $27.69 $24.05 300
2018-09-14 $27.85 $27.85 $27.85 $27.85 $24.19 301
2018-09-13 $27.79 $27.79 $27.79 $27.79 $24.14 308
2018-09-12 $27.49 $27.49 $27.49 $27.49 $23.87 328
2018-09-11 $27.37 $27.37 $27.37 $27.37 $23.77 332
2018-09-10 $27.42 $27.45 $27.42 $27.45 $23.84 1,000
2018-09-07 $27.58 $27.58 $27.58 $27.58 $23.95 338
2018-09-06 $27.60 $27.60 $27.60 $27.60 $23.97 303
2018-09-05 $27.91 $27.91 $27.77 $27.77 $24.12 1,250
2018-09-04 $28.32 $28.32 $28.32 $28.32 $24.60 923
2018-08-31 $28.64 $28.64 $28.64 $28.64 $24.87 61
2018-08-30 $28.64 $28.64 $28.64 $28.64 $24.87 300
2018-08-29 $28.93 $28.93 $28.93 $28.93 $25.13 435
2018-08-28 $28.66 $28.66 $28.66 $28.66 $24.89 314
2018-08-27 $28.73 $28.73 $28.73 $28.73 $24.95 300
2018-08-24 $28.37 $28.37 $28.37 $28.37 $24.64 328
2018-08-23 $28.10 $28.11 $28.09 $28.09 $24.40 300
2018-08-22 $28.40 $28.40 $28.40 $28.40 $24.66 300
2018-08-21 $28.38 $28.38 $27.75 $28.28 $24.56 7,637
2018-08-20 $27.90 $27.90 $27.90 $27.90 $24.23 12
2018-08-17 $27.90 $27.90 $27.90 $27.90 $24.23 0
2018-08-16 $27.90 $27.90 $27.90 $27.90 $24.23 1,000
2018-08-15 $27.65 $27.65 $27.65 $27.65 $24.01 101
2018-08-14 $27.23 $28.24 $27.23 $28.24 $24.52 1,123
2018-08-13 $28.83 $28.83 $28.33 $28.33 $24.60 2,800
2018-08-10 $28.54 $28.54 $28.54 $28.54 $24.79 201
2018-08-09 $28.54 $28.54 $28.54 $28.54 $24.79 0
2018-08-08 $28.54 $28.54 $28.54 $28.54 $24.79 300
2018-08-07 $28.52 $28.52 $28.52 $28.52 $24.77 31
2018-08-06 $28.52 $28.52 $28.52 $28.52 $24.77 500
2018-08-03 $28.80 $28.80 $28.80 $28.80 $25.01 122
2018-08-02 $28.80 $28.80 $28.80 $28.80 $25.01 6
2018-08-01 $28.80 $28.80 $28.80 $28.80 $25.01 47
2018-07-31 $28.80 $28.80 $28.80 $28.80 $25.01 200
2018-07-30 $28.76 $28.76 $28.76 $28.76 $24.98 267
2018-07-27 $28.94 $28.94 $28.94 $28.94 $25.13 326
2018-07-26 $28.47 $28.48 $28.47 $28.48 $24.73 1,469
2018-07-25 $28.48 $28.48 $28.48 $28.48 $24.73 0
2018-07-24 $28.48 $28.48 $28.48 $28.48 $24.73 0
2018-07-23 $28.48 $28.48 $28.48 $28.48 $24.73 4
2018-07-20 $28.48 $28.48 $28.48 $28.48 $24.73 2,117
2018-07-19 $28.37 $28.37 $28.37 $28.37 $24.64 31
2018-07-18 $28.37 $28.37 $28.37 $28.37 $24.64 1
2018-07-17 $28.37 $28.37 $28.37 $28.37 $24.64 200
2018-07-16 $28.39 $28.39 $28.39 $28.39 $24.66 0
2018-07-13 $28.39 $28.39 $28.39 $28.39 $24.66 0
2018-07-12 $29.01 $29.01 $28.39 $28.39 $24.66 2,059
2018-07-11 $28.20 $28.20 $28.20 $28.20 $24.49 250
2018-07-10 $28.55 $28.55 $28.40 $28.40 $24.66 250
2018-07-09 $28.12 $28.12 $28.12 $28.12 $24.42 9
2018-07-06 $28.16 $28.22 $27.94 $28.12 $24.42 2,327
2018-07-05 $28.09 $28.09 $27.84 $27.84 $24.18 451
2018-07-03 $28.14 $28.14 $27.34 $27.34 $23.74 3,945
2018-07-02 $27.90 $27.90 $27.90 $27.90 $24.23 210
2018-06-29 $28.60 $28.60 $28.60 $28.60 $24.84 1
2018-06-28 $28.60 $28.60 $28.60 $28.60 $24.84 14
2018-06-27 $28.51 $28.51 $28.51 $28.51 $24.76 64
2018-06-26 $28.46 $28.51 $28.46 $28.51 $24.76 100
2018-06-25 $28.60 $28.60 $28.60 $28.60 $24.84 77
2018-06-22 $28.70 $28.70 $28.60 $28.60 $24.84 844
2018-06-21 $29.06 $29.06 $29.06 $29.06 $25.24 102
2018-06-20 $30.01 $30.01 $29.06 $29.06 $25.24 5,904
2018-06-19 $28.66 $28.66 $28.66 $28.66 $24.77 403
2018-06-18 $29.02 $29.09 $29.02 $29.09 $25.14 1,002
2018-06-15 $29.00 $29.07 $29.00 $29.01 $25.07 721
2018-06-14 $29.42 $29.42 $29.42 $29.42 $25.42 300
2018-06-13 $29.65 $29.65 $29.31 $29.31 $25.33 904
2018-06-12 $30.06 $30.07 $29.50 $29.56 $25.54 4,544
2018-06-11 $29.68 $29.68 $29.67 $29.67 $25.64 537
2018-06-08 $29.61 $29.61 $29.61 $29.61 $25.59 300
2018-06-07 $29.02 $29.04 $29.00 $29.04 $25.09 23,650
2018-06-06 $29.68 $29.68 $29.68 $29.68 $25.65 55
2018-06-05 $29.68 $29.68 $29.68 $29.68 $25.65 2
2018-06-04 $29.65 $29.71 $29.62 $29.68 $25.65 455
2018-06-01 $29.99 $29.99 $29.99 $29.99 $25.91 0
2018-05-31 $29.99 $29.99 $29.99 $29.99 $25.91 100
2018-05-30 $29.23 $29.23 $29.23 $29.23 $25.26 164
2018-05-29 $31.53 $31.53 $29.23 $29.23 $25.26 3,311
2018-05-25 $31.00 $31.00 $31.00 $31.00 $26.79 194
2018-05-24 $29.50 $30.70 $29.50 $30.70 $26.53 5,715
2018-05-23 $30.00 $31.23 $30.00 $31.00 $26.79 2,004
2018-05-22 $30.17 $31.10 $30.17 $31.10 $26.87 2,051
2018-05-21 $30.20 $31.00 $30.20 $31.00 $26.79 484
2018-05-18 $29.98 $30.77 $29.98 $30.70 $26.53 2,505
2018-05-17 $30.03 $30.03 $30.03 $30.03 $25.95 163
2018-05-16 $30.02 $30.02 $30.02 $30.02 $25.94 51
2018-05-15 $30.02 $30.05 $29.92 $30.02 $25.94 1,554
2018-05-14 $30.00 $30.15 $30.00 $30.15 $26.05 5,095
2018-05-11 $30.56 $30.56 $30.50 $30.50 $26.36 539
2018-05-10 $30.21 $30.53 $30.21 $30.53 $26.38 442
2018-05-09 $29.83 $30.34 $29.83 $30.32 $26.20 3,648
2018-05-08 $29.77 $29.98 $29.77 $29.97 $25.90 637
2018-05-07 $30.17 $30.17 $30.17 $30.17 $26.07 19
2018-05-04 $29.57 $30.19 $29.57 $30.17 $26.07 3,528
2018-05-03 $29.18 $29.18 $29.18 $29.18 $25.21 104
2018-05-02 $29.42 $29.70 $29.42 $29.70 $25.66 1,721
2018-05-01 $29.33 $29.42 $29.33 $29.34 $25.35 468
2018-04-30 $29.48 $29.83 $29.48 $29.83 $25.78 1,012
2018-04-27 $29.21 $29.51 $29.21 $29.42 $25.42 1,057
2018-04-26 $28.99 $29.51 $28.99 $29.51 $25.50 2,233
2018-04-25 $28.84 $29.01 $28.84 $29.01 $25.07 946
2018-04-24 $29.41 $29.92 $29.17 $29.17 $25.21 2,838
2018-04-23 $28.94 $29.04 $28.92 $28.92 $24.99 405
2018-04-20 $28.93 $28.93 $28.83 $28.83 $24.91 1,908
2018-04-19 $29.18 $29.41 $29.18 $29.41 $25.41 2,233
2018-04-18 $29.40 $29.50 $29.40 $29.50 $25.49 2,431
2018-04-17 $29.04 $29.15 $29.04 $29.15 $25.19 850
2018-04-16 $29.19 $29.21 $29.19 $29.21 $25.24 611
2018-04-13 $29.50 $29.50 $29.50 $29.50 $25.49 32
2018-04-12 $29.34 $29.50 $29.34 $29.50 $25.49 3,854
2018-04-11 $29.36 $29.36 $29.36 $29.36 $25.37 186
2018-04-10 $29.04 $29.20 $29.04 $29.20 $25.23 323
2018-04-09 $28.69 $28.69 $28.69 $28.69 $24.79 12
2018-04-06 $29.09 $29.25 $28.61 $28.69 $24.79 1,946
2018-04-05 $29.03 $29.12 $29.03 $29.12 $25.16 306
2018-04-04 $27.93 $28.65 $27.93 $28.65 $24.76 418
2018-04-03 $28.82 $28.82 $28.82 $28.82 $24.90 448
2018-04-02 $29.05 $29.05 $28.66 $28.69 $24.79 470
2018-03-29 $29.20 $29.20 $29.05 $29.05 $25.10 306
2018-03-28 $29.32 $29.32 $29.32 $29.32 $25.34 21
2018-03-27 $29.17 $29.32 $29.17 $29.32 $25.34 555
2018-03-26 $29.24 $29.24 $29.24 $29.24 $25.27 302
2018-03-23 $28.83 $28.83 $28.79 $28.79 $24.88 516
2018-03-22 $29.94 $29.94 $29.94 $29.94 $25.87 73
2018-03-21 $29.94 $29.94 $29.94 $29.94 $25.87 72
2018-03-20 $29.94 $29.94 $29.94 $29.94 $25.87 300
2018-03-19 $29.52 $29.52 $29.52 $29.52 $25.51 359
2018-03-16 $30.01 $30.01 $30.01 $30.01 $25.93 0
2018-03-15 $30.01 $30.01 $30.01 $30.01 $25.93 200
2018-03-14 $29.96 $29.96 $29.96 $29.96 $25.89 10
2018-03-13 $30.15 $30.25 $29.80 $29.96 $25.89 2,822
2018-03-12 $29.91 $30.21 $29.91 $30.21 $26.10 12,057
2018-03-09 $29.02 $29.02 $29.02 $29.02 $25.08 0
2018-03-08 $29.02 $29.02 $29.02 $29.02 $25.08 0
2018-03-07 $29.02 $29.02 $29.02 $29.02 $25.08 300
2018-03-06 $29.27 $29.27 $29.27 $29.27 $25.29 1,633
2018-03-05 $28.92 $28.92 $28.92 $28.92 $24.99 0
2018-03-02 $28.79 $29.10 $28.79 $28.92 $24.99 788
2018-03-01 $29.32 $29.32 $29.32 $29.32 $25.34 101
2018-02-28 $29.15 $29.15 $29.15 $29.15 $25.19 148
2018-02-27 $29.59 $29.59 $29.59 $29.59 $25.57 0
2018-02-26 $29.59 $29.59 $29.59 $29.59 $25.57 200
2018-02-23 $29.60 $29.60 $29.53 $29.60 $25.58 1,045
2018-02-22 $29.51 $29.51 $29.51 $29.51 $25.50 0
2018-02-21 $29.51 $29.51 $29.51 $29.51 $25.50 400
2018-02-20 $29.00 $29.20 $29.00 $29.20 $25.23 367
2018-02-16 $29.21 $29.21 $29.21 $29.21 $25.24 76
2018-02-15 $29.21 $29.21 $29.21 $29.21 $25.24 100
2018-02-14 $29.10 $29.10 $29.07 $29.07 $25.12 879
2018-02-13 $28.31 $28.31 $28.31 $28.31 $24.46 21
2018-02-12 $28.31 $28.31 $28.31 $28.31 $24.46 76
2018-02-09 $27.88 $28.47 $27.57 $28.31 $24.46 4,502
2018-02-08 $28.45 $28.45 $28.45 $28.45 $24.58 217
2018-02-07 $30.36 $30.36 $30.36 $30.36 $26.23 190
2018-02-06 $30.36 $30.36 $30.36 $30.36 $26.23 34
2018-02-05 $30.36 $30.36 $30.36 $30.36 $26.23 0
2018-02-02 $30.36 $30.36 $30.36 $30.36 $26.23 33
2018-02-01 $30.36 $30.36 $30.36 $30.36 $26.23 0
2018-01-31 $30.54 $30.54 $30.36 $30.36 $26.23 1,223
2018-01-30 $30.11 $30.18 $30.11 $30.18 $26.08 230
2018-01-29 $30.53 $30.63 $30.52 $30.63 $26.47 1,336
2018-01-26 $30.59 $30.59 $30.59 $30.59 $26.43 1
2018-01-25 $30.59 $30.59 $30.59 $30.59 $26.43 551
2018-01-24 $30.70 $30.70 $30.54 $30.54 $26.39 1,712
2018-01-23 $30.22 $30.22 $30.22 $30.22 $26.11 35
2018-01-22 $30.27 $30.27 $30.13 $30.22 $26.11 6,219
2018-01-19 $30.10 $30.16 $30.06 $30.15 $26.05 2,450
2018-01-18 $29.93 $29.98 $29.93 $29.98 $25.91 336
2018-01-17 $29.93 $29.93 $29.93 $29.93 $25.86 182
2018-01-16 $29.74 $29.74 $29.74 $29.74 $25.70 41
2018-01-12 $29.58 $29.74 $29.58 $29.74 $25.70 574
2018-01-11 $29.57 $29.57 $29.57 $29.57 $25.55 0
2018-01-10 $29.59 $29.74 $29.57 $29.57 $25.55 13,383
2018-01-09 $29.67 $29.67 $29.67 $29.67 $25.64 400
2018-01-08 $29.65 $29.65 $29.65 $29.65 $25.62 31
2018-01-05 $29.67 $29.67 $29.50 $29.65 $25.62 2,173
2018-01-04 $29.44 $29.44 $29.44 $29.44 $25.44 65
2018-01-03 $29.44 $29.44 $29.44 $29.44 $25.44 226
2018-01-02 $29.00 $29.20 $28.99 $29.12 $25.16 3,000
2017-12-29 $28.41 $28.41 $28.41 $28.41 $24.55 6
2017-12-28 $28.41 $28.41 $28.41 $28.41 $24.55 36
2017-12-27 $28.41 $28.41 $28.41 $28.41 $24.55 34
2017-12-26 $28.41 $28.41 $28.41 $28.41 $24.55 393
2017-12-22 $28.15 $28.15 $28.15 $28.15 $24.32 69
2017-12-21 $28.15 $28.15 $28.15 $28.15 $24.32 268
2017-12-20 $28.29 $28.44 $28.28 $28.44 $24.57 3,782
2017-12-19 $28.43 $28.43 $28.31 $28.31 $24.46 936
2017-12-18 $29.14 $29.14 $29.14 $29.14 $24.71 350
2017-12-15 $28.58 $28.58 $28.58 $28.58 $24.24 32
2017-12-14 $28.58 $28.58 $28.58 $28.58 $24.24 0
2017-12-13 $28.58 $28.58 $28.58 $28.58 $24.24 0
2017-12-12 $28.58 $28.58 $28.58 $28.58 $24.24 1,700
2017-12-11 $28.48 $28.48 $28.48 $28.48 $24.15 59
2017-12-08 $28.48 $28.48 $28.48 $28.48 $24.15 0
2017-12-07 $28.35 $28.48 $28.35 $28.48 $24.15 400
2017-12-06 $28.78 $28.78 $28.78 $28.78 $24.41 9
2017-12-05 $28.78 $28.78 $28.78 $28.78 $24.41 314
2017-12-04 $28.61 $28.61 $28.61 $28.61 $24.26 147
2017-12-01 $28.45 $28.45 $28.45 $28.45 $24.13 302
2017-11-30 $29.34 $29.34 $29.34 $29.34 $24.88 6
2017-11-29 $29.34 $29.34 $29.34 $29.34 $24.88 0
2017-11-28 $29.34 $29.34 $29.34 $29.34 $24.88 3
2017-11-27 $29.50 $29.50 $29.34 $29.34 $24.88 718
2017-11-24 $29.01 $29.01 $29.01 $29.01 $24.60 25
2017-11-22 $29.01 $29.01 $29.01 $29.01 $24.60 85
2017-11-21 $29.01 $29.01 $29.01 $29.01 $24.60 83
2017-11-20 $29.01 $29.01 $29.01 $29.01 $24.60 88
2017-11-17 $29.01 $29.01 $29.01 $29.01 $24.60 310
2017-11-16 $29.11 $29.11 $29.10 $29.10 $24.68 861
2017-11-15 $28.77 $28.89 $28.77 $28.89 $24.50 896
2017-11-14 $29.24 $29.24 $29.24 $29.24 $24.79 2
2017-11-13 $29.24 $29.24 $29.24 $29.24 $24.79 14
2017-11-10 $29.24 $29.24 $29.24 $29.24 $24.80 0
2017-11-09 $29.24 $29.24 $29.24 $29.24 $24.79 4
2017-11-08 $29.24 $29.24 $29.24 $29.24 $24.79 89
2017-11-07 $29.32 $29.32 $29.24 $29.24 $24.79 207
2017-11-06 $29.14 $29.14 $29.06 $29.06 $24.64 394
2017-11-03 $28.70 $28.70 $28.70 $28.70 $24.34 0
2017-11-02 $28.70 $28.70 $28.70 $28.70 $24.34 0
2017-11-01 $28.70 $28.70 $28.70 $28.70 $24.34 2
2017-10-31 $28.70 $28.70 $28.70 $28.70 $24.34 0
2017-10-30 $28.70 $28.70 $28.70 $28.70 $24.34 0
2017-10-27 $28.70 $28.70 $28.70 $28.70 $24.34 0
2017-10-26 $28.70 $28.70 $28.70 $28.70 $24.34 4
2017-10-25 $28.70 $28.70 $28.70 $28.70 $24.34 10
2017-10-24 $28.69 $28.70 $28.69 $28.70 $24.34 352
2017-10-23 $28.62 $28.62 $28.62 $28.62 $24.27 0
2017-10-20 $28.67 $28.67 $28.62 $28.62 $24.27 727
2017-10-19 $28.70 $28.70 $28.56 $28.63 $24.28 3,740
2017-10-18 $28.80 $28.89 $28.80 $28.89 $24.50 672
2017-10-17 $28.71 $28.71 $28.71 $28.71 $24.35 199
2017-10-16 $28.84 $28.84 $28.80 $28.80 $24.43 1,100
2017-10-13 $28.74 $28.74 $28.74 $28.74 $24.37 150
2017-10-12 $28.61 $28.61 $28.61 $28.61 $24.26 875
2017-10-11 $28.27 $28.27 $28.27 $28.27 $23.97 69
2017-10-10 $28.27 $28.27 $28.27 $28.27 $23.97 0
2017-10-09 $28.27 $28.27 $28.27 $28.27 $23.97 0
2017-10-06 $28.27 $28.27 $28.27 $28.27 $23.97 0
2017-10-05 $28.27 $28.27 $28.27 $28.27 $23.97 170
2017-10-04 $28.15 $28.15 $28.01 $28.01 $23.75 374
2017-10-03 $27.91 $27.91 $27.91 $27.91 $23.67 2
2017-10-02 $27.91 $27.91 $27.91 $27.91 $23.67 459
2017-09-29 $27.50 $27.50 $27.50 $27.50 $23.32 0
2017-09-28 $27.50 $27.50 $27.50 $27.50 $23.32 100
2017-09-27 $27.62 $27.62 $27.62 $27.62 $23.42 0
2017-09-26 $27.62 $27.62 $27.62 $27.62 $23.42 109
2017-09-25 $27.80 $27.80 $27.48 $27.48 $23.30 468
2017-09-22 $27.91 $27.91 $27.84 $27.87 $23.63 13,185
2017-09-21 $28.27 $28.27 $28.27 $28.27 $23.97 0
2017-09-20 $28.27 $28.27 $28.27 $28.27 $23.97 0
2017-09-19 $28.23 $28.34 $28.20 $28.27 $23.97 6,780
2017-09-18 $28.19 $28.19 $28.19 $28.19 $23.91 311
2017-09-15 $27.85 $27.85 $27.85 $27.85 $23.62 0
2017-09-14 $27.85 $27.85 $27.85 $27.85 $23.62 0
2017-09-13 $27.86 $27.86 $27.85 $27.85 $23.62 458
2017-09-12 $27.67 $27.67 $27.67 $27.67 $23.47 0
2017-09-11 $27.67 $27.67 $27.67 $27.67 $23.47 0
2017-09-08 $27.64 $27.67 $27.64 $27.67 $23.47 270
2017-09-07 $27.49 $27.49 $27.46 $27.46 $23.29 423
2017-09-06 $27.40 $27.40 $27.40 $27.40 $23.23 166
2017-09-05 $27.28 $27.29 $27.27 $27.27 $23.13 6,309
2017-09-01 $27.62 $27.68 $27.62 $27.68 $23.47 3,949
2017-08-31 $27.60 $27.60 $27.60 $27.60 $23.41 516
2017-08-30 $27.37 $27.37 $27.37 $27.37 $23.21 2
2017-08-29 $27.37 $27.37 $27.37 $27.37 $23.21 380
2017-08-28 $27.83 $27.83 $27.83 $27.83 $23.60 4
2017-08-25 $27.79 $27.83 $27.73 $27.83 $23.60 1,122
2017-08-24 $27.65 $27.70 $27.55 $27.70 $23.49 3,827
2017-08-23 $27.58 $27.58 $27.58 $27.58 $23.39 640
2017-08-22 $27.33 $27.33 $27.33 $27.33 $23.18 30
2017-08-21 $27.33 $27.33 $27.33 $27.33 $23.18 10
2017-08-18 $27.33 $27.33 $27.33 $27.33 $23.18 0
2017-08-17 $27.33 $27.33 $27.33 $27.33 $23.18 39
2017-08-16 $27.33 $27.33 $27.33 $27.33 $23.18 100
2017-08-15 $27.07 $27.07 $26.99 $27.03 $22.92 8,576
2017-08-14 $27.05 $27.08 $27.05 $27.08 $22.96 770
2017-08-11 $27.02 $27.02 $27.02 $27.02 $22.92 0
2017-08-10 $26.99 $27.02 $26.97 $27.02 $22.92 1,176
2017-08-09 $27.45 $27.45 $27.45 $27.45 $23.28 90
2017-08-08 $27.45 $27.45 $27.45 $27.45 $23.28 30
2017-08-07 $27.45 $27.45 $27.45 $27.45 $23.28 75
2017-08-04 $27.20 $27.45 $27.20 $27.45 $23.28 1,456
2017-08-03 $27.26 $27.26 $27.26 $27.26 $23.12 0
2017-08-02 $27.45 $27.45 $27.24 $27.26 $23.12 3,533
2017-08-01 $27.45 $27.45 $27.22 $27.28 $23.13 18,525
2017-07-31 $27.11 $27.11 $27.11 $27.11 $22.99 100
2017-07-28 $27.22 $27.22 $27.22 $27.22 $23.08 180
2017-07-27 $27.27 $27.27 $27.27 $27.27 $23.13 8
2017-07-26 $27.27 $27.27 $27.27 $27.27 $23.13 0
2017-07-25 $27.27 $27.27 $27.27 $27.27 $23.13 0
2017-07-24 $27.17 $27.27 $27.11 $27.27 $23.13 2,150
2017-07-21 $27.07 $27.07 $27.07 $27.07 $22.96 0
2017-07-20 $27.07 $27.07 $27.07 $27.07 $22.96 14
2017-07-19 $27.04 $27.10 $27.04 $27.07 $22.96 1,219
2017-07-18 $26.75 $26.83 $26.75 $26.80 $22.73 702
2017-07-17 $26.84 $26.95 $26.84 $26.86 $22.78 1,641
2017-07-14 $27.00 $27.07 $26.95 $27.07 $22.96 1,925
2017-07-13 $26.88 $26.88 $26.88 $26.88 $22.80 42
2017-07-12 $26.82 $26.88 $26.82 $26.88 $22.80 304
2017-07-11 $26.57 $26.69 $26.57 $26.69 $22.63 1,269
2017-07-10 $26.38 $26.38 $26.38 $26.38 $22.37 513
2017-07-07 $26.44 $26.44 $26.44 $26.44 $22.42 0
2017-07-06 $26.44 $26.44 $26.44 $26.44 $22.42 594
2017-07-05 $26.53 $26.53 $26.30 $26.49 $22.46 2,824
2017-07-03 $26.55 $26.59 $26.48 $26.55 $22.52 19,134
2017-06-30 $26.49 $26.49 $26.49 $26.49 $22.47 34
2017-06-29 $26.49 $26.49 $26.49 $26.49 $22.47 1
2017-06-28 $26.49 $26.49 $26.49 $26.49 $22.47 11
2017-06-27 $26.49 $26.49 $26.49 $26.49 $22.47 23
2017-06-26 $26.49 $26.49 $26.49 $26.49 $22.47 1,210
2017-06-23 $26.36 $26.36 $26.36 $26.36 $22.36 0
2017-06-22 $26.31 $26.36 $26.30 $26.36 $22.36 1,860
2017-06-21 $26.34 $26.34 $26.34 $26.34 $22.34 100
2017-06-20 $26.37 $26.37 $26.37 $26.37 $22.19 32
2017-06-19 $26.37 $26.37 $26.37 $26.37 $22.19 3
2017-06-16 $26.37 $26.37 $26.37 $26.37 $22.19 254
2017-06-15 $26.28 $26.31 $26.24 $26.31 $22.14 463
2017-06-14 $26.45 $26.52 $26.44 $26.52 $22.32 2,915
2017-06-13 $26.55 $26.55 $26.54 $26.54 $22.34 1,000
2017-06-12 $26.25 $26.25 $26.25 $26.25 $22.09 153
2017-06-09 $26.62 $26.62 $26.47 $26.47 $22.28 209
2017-06-08 $26.52 $26.52 $26.52 $26.52 $22.32 114
2017-06-07 $26.31 $26.31 $26.31 $26.31 $22.14 0
2017-06-06 $26.27 $26.31 $26.27 $26.31 $22.14 400
2017-06-05 $26.25 $26.25 $26.25 $26.25 $22.09 0
2017-06-02 $26.25 $26.25 $26.25 $26.25 $22.09 0
2017-06-01 $26.25 $26.29 $26.25 $26.25 $22.09 2,357
2017-05-31 $26.13 $26.13 $26.13 $26.13 $21.99 143
2017-05-30 $26.31 $26.31 $26.31 $26.31 $22.14 0
2017-05-26 $26.31 $26.31 $26.31 $26.31 $22.14 470
2017-05-25 $26.06 $26.06 $26.06 $26.06 $21.93 0
2017-05-24 $26.06 $26.06 $26.06 $26.06 $21.93 181
2017-05-23 $26.18 $26.18 $26.18 $26.18 $22.03 779
2017-05-22 $26.04 $26.04 $26.04 $26.04 $21.92 143
2017-05-19 $25.98 $25.98 $25.98 $25.98 $21.87 106
2017-05-18 $25.81 $25.85 $25.81 $25.85 $21.76 250
2017-05-17 $25.83 $25.83 $25.83 $25.83 $21.74 648
2017-05-16 $26.03 $26.05 $26.03 $26.05 $21.92 1,557
2017-05-15 $26.00 $26.00 $26.00 $26.00 $21.88 1,022
2017-05-12 $25.96 $25.96 $25.96 $25.96 $21.85 302
2017-05-11 $25.84 $25.85 $25.83 $25.85 $21.76 1,704
2017-05-10 $25.83 $25.83 $25.83 $25.83 $21.74 0
2017-05-09 $25.83 $25.83 $25.83 $25.83 $21.74 1,050
2017-05-08 $25.61 $25.61 $25.60 $25.60 $21.55 1,700
2017-05-05 $25.72 $25.72 $25.72 $25.72 $21.65 42
2017-05-04 $25.72 $25.72 $25.72 $25.72 $21.65 0
2017-05-03 $25.72 $25.72 $25.72 $25.72 $21.65 1
2017-05-02 $25.65 $25.72 $25.65 $25.72 $21.65 504
2017-05-01 $25.60 $25.68 $25.60 $25.68 $21.61 778
2017-04-28 $25.47 $25.48 $25.47 $25.48 $21.45 2,003
2017-04-27 $25.50 $25.50 $25.50 $25.50 $21.46 150
2017-04-26 $25.48 $25.48 $25.48 $25.48 $21.44 19
2017-04-25 $25.51 $25.51 $25.48 $25.48 $21.44 470
2017-04-24 $25.28 $25.28 $25.28 $25.28 $21.28 982
2017-04-21 $24.98 $25.04 $24.98 $25.04 $21.08 2,451
2017-04-20 $25.03 $25.05 $25.03 $25.05 $21.08 252
2017-04-19 $24.89 $24.89 $24.89 $24.89 $20.95 218
2017-04-18 $25.04 $25.04 $25.04 $25.04 $21.07 119
2017-04-17 $25.16 $25.19 $25.09 $25.09 $21.12 300
2017-04-13 $24.98 $25.14 $24.98 $25.14 $21.16 3,204
2017-04-12 $25.25 $25.25 $25.25 $25.25 $21.25 7
2017-04-11 $25.25 $25.25 $25.25 $25.25 $21.25 65
2017-04-10 $25.25 $25.25 $25.25 $25.25 $21.25 0
2017-04-07 $25.25 $25.25 $25.25 $25.25 $21.25 0
2017-04-06 $25.25 $25.25 $25.25 $25.25 $21.25 41
2017-04-05 $25.25 $25.25 $25.25 $25.25 $21.25 109
2017-04-04 $25.25 $25.25 $25.25 $25.25 $21.25 300
2017-04-03 $25.25 $25.25 $25.25 $25.25 $21.25 153
2017-03-31 $25.12 $25.13 $25.08 $25.13 $21.15 1,315
2017-03-30 $25.22 $25.22 $25.22 $25.22 $21.23 343
2017-03-29 $25.26 $25.26 $25.26 $25.26 $21.26 155
2017-03-28 $24.96 $24.96 $24.96 $24.96 $21.01 72
2017-03-27 $24.85 $24.96 $24.85 $24.96 $21.01 1,552
2017-03-24 $24.90 $25.15 $24.90 $25.15 $21.16 1,933
2017-03-23 $24.77 $24.77 $24.77 $24.77 $20.85 77
2017-03-22 $24.74 $24.77 $24.74 $24.77 $20.85 776
2017-03-21 $25.05 $25.05 $25.03 $25.04 $21.07 550
2017-03-20 $25.09 $25.09 $25.09 $25.09 $21.12 0
2017-03-17 $25.09 $25.09 $25.09 $25.09 $21.12 0
2017-03-16 $25.09 $25.09 $25.09 $25.09 $21.12 327
2017-03-15 $24.57 $24.57 $24.57 $24.57 $20.68 50
2017-03-14 $24.57 $24.57 $24.57 $24.57 $20.68 0
2017-03-13 $24.57 $24.57 $24.57 $24.57 $20.68 0
2017-03-10 $24.57 $24.57 $24.57 $24.57 $20.68 0
2017-03-09 $24.57 $24.57 $24.57 $24.57 $20.68 88
2017-03-08 $24.57 $24.57 $24.57 $24.57 $20.68 40
2017-03-07 $24.57 $24.57 $24.57 $24.57 $20.68 139
2017-03-06 $24.57 $24.57 $24.57 $24.57 $20.68 31
2017-03-03 $24.57 $24.57 $24.57 $24.57 $20.68 385
2017-03-02 $24.76 $24.76 $24.76 $24.76 $20.84 356
2017-03-01 $24.46 $24.46 $24.46 $24.46 $20.59 100
2017-02-28 $24.33 $24.49 $24.33 $24.49 $20.61 1,294
2017-02-27 $24.41 $24.41 $24.41 $24.41 $20.54 1
2017-02-24 $24.30 $24.41 $24.30 $24.41 $20.54 359
2017-02-23 $24.84 $24.84 $24.84 $24.84 $20.91 411
2017-02-22 $24.73 $24.73 $24.71 $24.71 $20.80 1,539
2017-02-21 $24.57 $24.58 $24.57 $24.58 $20.69 295
2017-02-17 $24.27 $24.55 $24.27 $24.55 $20.66 945
2017-02-16 $24.34 $24.34 $24.34 $24.34 $20.49 100
2017-02-15 $24.48 $24.48 $24.48 $24.48 $20.60 0
2017-02-14 $24.48 $24.48 $24.48 $24.48 $20.60 29
2017-02-13 $24.44 $24.49 $24.33 $24.48 $20.60 4,034
2017-02-10 $24.32 $24.36 $24.25 $24.33 $20.48 1,211
2017-02-09 $24.00 $24.00 $24.00 $24.00 $20.20 0
2017-02-08 $24.00 $24.00 $24.00 $24.00 $20.20 0
2017-02-07 $24.00 $24.00 $24.00 $24.00 $20.20 83
2017-02-06 $23.87 $24.01 $23.86 $24.00 $20.20 9,257
2017-02-03 $24.12 $24.12 $24.03 $24.07 $20.25 4,744
2017-02-02 $24.03 $24.03 $23.74 $24.01 $20.21 2,100
2017-02-01 $23.89 $23.89 $23.83 $23.85 $20.07 3,552
2017-01-31 $24.00 $24.00 $24.00 $24.00 $20.20 1
2017-01-30 $24.00 $24.00 $24.00 $24.00 $20.20 604
2017-01-27 $23.96 $23.96 $23.96 $23.96 $20.17 0
2017-01-26 $23.96 $23.96 $23.96 $23.96 $20.17 0
2017-01-25 $23.96 $23.96 $23.96 $23.96 $20.17 1,440
2017-01-24 $23.65 $23.65 $23.65 $23.65 $19.91 269
2017-01-23 $23.52 $23.52 $23.52 $23.52 $19.80 147
2017-01-20 $23.59 $23.59 $23.48 $23.48 $19.76 1,340
2017-01-19 $23.64 $23.64 $23.64 $23.64 $19.90 152
2017-01-18 $23.57 $23.65 $23.50 $23.62 $19.88 3,950
2017-01-17 $23.80 $23.80 $23.80 $23.80 $20.03 0
2017-01-13 $23.85 $23.85 $23.76 $23.80 $20.03 1,301
2017-01-12 $23.79 $23.80 $23.72 $23.80 $20.03 1,314
2017-01-11 $23.67 $23.70 $23.67 $23.70 $19.95 690
2017-01-10 $23.58 $23.58 $23.58 $23.58 $19.84 0
2017-01-09 $23.60 $23.60 $23.46 $23.58 $19.84 1,311
2017-01-06 $23.36 $23.38 $23.34 $23.38 $19.68 1,351
2017-01-05 $23.40 $23.40 $23.40 $23.40 $19.69 200
2017-01-04 $23.36 $23.36 $23.36 $23.36 $19.66 1,310
2017-01-03 $22.87 $22.87 $22.87 $22.87 $19.25 0
2016-12-30 $23.01 $23.01 $22.87 $22.87 $19.25 1,133
2016-12-29 $22.93 $22.96 $22.93 $22.96 $19.32 423
2016-12-28 $22.72 $22.72 $22.72 $22.72 $19.12 21
2016-12-27 $22.72 $22.72 $22.72 $22.72 $19.12 266
2016-12-23 $22.64 $22.64 $22.64 $22.64 $19.05 5
2016-12-22 $22.64 $22.64 $22.64 $22.64 $19.05 380
2016-12-21 $22.94 $22.94 $22.76 $22.76 $19.16 2,432
2016-12-20 $23.14 $23.14 $23.14 $23.14 $19.20 80
2016-12-19 $23.14 $23.14 $23.14 $23.14 $19.20 620
2016-12-16 $23.33 $23.33 $23.33 $23.33 $19.36 46
2016-12-15 $23.33 $23.33 $23.33 $23.33 $19.36 5
2016-12-14 $23.33 $23.33 $23.33 $23.33 $19.36 0
2016-12-13 $23.31 $23.34 $23.31 $23.33 $19.36 400
2016-12-12 $23.51 $23.51 $23.51 $23.51 $19.51 0
2016-12-09 $23.51 $23.51 $23.51 $23.51 $19.51 0
2016-12-08 $23.64 $23.64 $23.51 $23.51 $19.51 3,221
2016-12-07 $23.38 $23.38 $23.38 $23.38 $19.40 0
2016-12-06 $23.38 $23.38 $23.38 $23.38 $19.40 30
2016-12-05 $23.38 $23.38 $23.38 $23.38 $19.40 0
2016-12-02 $23.35 $23.38 $23.35 $23.38 $19.40 2,360
2016-12-01 $23.34 $23.34 $23.34 $23.34 $19.36 0
2016-11-30 $23.34 $23.34 $23.34 $23.34 $19.36 40
2016-11-29 $23.34 $23.34 $23.34 $23.34 $19.36 0
2016-11-28 $23.34 $23.34 $23.34 $23.34 $19.36 48
2016-11-25 $23.34 $23.34 $23.34 $23.34 $19.36 0
2016-11-23 $23.34 $23.34 $23.34 $23.34 $19.36 0
2016-11-22 $23.27 $23.34 $23.27 $23.34 $19.36 1,400
2016-11-21 $22.91 $22.91 $22.91 $22.91 $19.01 61
2016-11-18 $22.91 $22.91 $22.91 $22.91 $19.01 88
2016-11-17 $22.91 $22.91 $22.91 $22.91 $19.01 25
2016-11-16 $22.91 $22.91 $22.91 $22.91 $19.01 0
2016-11-15 $22.91 $22.91 $22.91 $22.91 $19.01 192
2016-11-14 $22.80 $22.81 $22.80 $22.81 $18.93 700
2016-11-11 $22.83 $22.84 $22.79 $22.84 $18.95 3,287
2016-11-10 $23.27 $23.27 $23.19 $23.20 $19.25 1,000
2016-11-09 $23.29 $23.44 $23.26 $23.42 $19.43 2,707
2016-11-08 $23.51 $23.51 $23.51 $23.51 $19.51 0
2016-11-07 $23.51 $23.51 $23.51 $23.51 $19.51 100
2016-11-04 $23.23 $23.23 $23.23 $23.23 $19.27 40
2016-11-03 $23.23 $23.23 $23.23 $23.23 $19.27 0
2016-11-02 $23.31 $23.31 $23.23 $23.23 $19.27 1,000
2016-11-01 $23.87 $23.87 $23.87 $23.87 $19.80 54
2016-10-31 $23.87 $23.87 $23.87 $23.87 $19.80 40
2016-10-28 $23.87 $23.87 $23.87 $23.87 $19.80 0
2016-10-27 $23.87 $23.87 $23.87 $23.87 $19.80 0
2016-10-26 $23.87 $23.87 $23.87 $23.87 $19.80 1,100
2016-10-25 $23.96 $23.96 $23.96 $23.96 $19.88 110
2016-10-24 $23.96 $23.96 $23.96 $23.96 $19.88 267
2016-10-21 $23.92 $23.92 $23.90 $23.90 $19.83 1,941
2016-10-20 $23.74 $23.74 $23.74 $23.74 $19.70 0
2016-10-19 $23.74 $23.74 $23.74 $23.74 $19.70 0
2016-10-18 $23.74 $23.74 $23.74 $23.74 $19.70 18
2016-10-17 $23.74 $23.74 $23.74 $23.74 $19.70 0
2016-10-14 $23.74 $23.74 $23.74 $23.74 $19.70 0
2016-10-13 $23.74 $23.74 $23.74 $23.74 $19.70 38
2016-10-12 $23.74 $23.74 $23.74 $23.74 $19.70 0
2016-10-11 $23.78 $23.78 $23.74 $23.74 $19.70 694
2016-10-10 $24.12 $24.12 $24.12 $24.12 $20.01 0
2016-10-07 $24.12 $24.12 $24.12 $24.12 $20.01 0
2016-10-06 $24.12 $24.12 $24.12 $24.12 $20.01 0
2016-10-05 $24.12 $24.12 $24.12 $24.12 $20.01 30
2016-10-04 $24.12 $24.12 $24.12 $24.12 $20.01 0
2016-10-03 $24.12 $24.12 $24.12 $24.12 $20.01 579
2016-09-30 $24.05 $24.05 $24.05 $24.05 $19.95 56
2016-09-29 $24.05 $24.05 $24.05 $24.05 $19.95 42
2016-09-28 $24.05 $24.05 $24.05 $24.05 $19.95 0
2016-09-27 $24.05 $24.05 $24.05 $24.05 $19.95 7
2016-09-26 $24.05 $24.05 $24.05 $24.05 $19.95 0
2016-09-23 $24.05 $24.05 $24.05 $24.05 $19.95 0
2016-09-22 $24.05 $24.05 $24.05 $24.05 $19.95 0
2016-09-21 $24.05 $24.05 $24.05 $24.05 $19.95 608
2016-09-20 $23.77 $23.77 $23.77 $23.77 $19.72 0
2016-09-19 $23.70 $23.77 $23.70 $23.77 $19.72 234
2016-09-16 $23.42 $23.42 $23.42 $23.42 $19.43 0
2016-09-15 $23.42 $23.42 $23.42 $23.42 $19.43 90
2016-09-14 $23.39 $23.45 $23.39 $23.42 $19.43 3,010
2016-09-13 $23.19 $23.19 $23.19 $23.19 $19.24 410
2016-09-12 $23.42 $23.58 $23.42 $23.58 $19.56 4,833
2016-09-09 $23.99 $23.99 $23.99 $23.99 $19.90 79
2016-09-08 $24.02 $24.02 $23.97 $23.99 $19.90 2,239
2016-09-07 $23.96 $24.10 $23.89 $24.07 $19.97 7,666
2016-09-06 $23.67 $23.67 $23.67 $23.67 $19.64 77
2016-09-02 $23.68 $23.68 $23.67 $23.67 $19.64 444
2016-09-01 $23.65 $23.65 $23.65 $23.65 $19.62 36
2016-08-31 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-30 $23.67 $23.67 $23.61 $23.65 $19.62 1,467
2016-08-29 $23.62 $23.72 $23.62 $23.62 $19.60 599
2016-08-26 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-25 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-24 $23.65 $23.65 $23.65 $23.65 $19.62 69
2016-08-23 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-22 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-19 $23.65 $23.65 $23.65 $23.65 $19.62 600
2016-08-18 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-17 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-16 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-15 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-12 $23.65 $23.65 $23.65 $23.65 $19.62 0
2016-08-11 $23.68 $23.68 $23.65 $23.65 $19.62 1,583
2016-08-10 $23.68 $23.68 $23.68 $23.68 $19.65 0
2016-08-09 $23.68 $23.68 $23.68 $23.68 $19.65 1,000
2016-08-08 $23.36 $23.36 $23.36 $23.36 $19.38 0
2016-08-05 $23.36 $23.36 $23.36 $23.36 $19.38 124
2016-08-04 $23.08 $23.08 $23.08 $23.08 $19.15 100
2016-08-03 $23.02 $23.02 $23.02 $23.02 $19.10 1,000
2016-08-02 $23.10 $23.10 $23.10 $23.10 $19.17 300
2016-08-01 $23.27 $23.39 $23.25 $23.39 $19.40 1,387
2016-07-29 $23.31 $23.31 $23.31 $23.31 $19.34 0
2016-07-28 $23.31 $23.31 $23.31 $23.31 $19.34 61
2016-07-27 $23.38 $23.38 $23.31 $23.31 $19.34 1,932
2016-07-26 $23.30 $23.30 $23.30 $23.30 $19.33 0
2016-07-25 $23.30 $23.30 $23.30 $23.30 $19.33 0
2016-07-22 $23.30 $23.30 $23.30 $23.30 $19.33 600
2016-07-21 $23.03 $23.03 $23.03 $23.03 $19.11 0
2016-07-20 $23.03 $23.03 $23.03 $23.03 $19.11 0
2016-07-19 $23.03 $23.03 $23.03 $23.03 $19.11 311
2016-07-18 $23.00 $23.00 $23.00 $23.00 $19.08 0
2016-07-15 $23.00 $23.00 $23.00 $23.00 $19.08 0
2016-07-14 $23.00 $23.00 $23.00 $23.00 $19.08 195
2016-07-13 $22.82 $22.88 $22.82 $22.88 $18.98 517
2016-07-12 $22.85 $22.85 $22.85 $22.85 $18.96 208
2016-07-11 $22.73 $22.73 $22.73 $22.73 $18.86 398
2016-07-08 $22.42 $22.42 $22.40 $22.40 $18.59 800
2016-07-07 $22.19 $22.29 $22.19 $22.28 $18.49 3,645
2016-07-06 $21.97 $22.00 $21.82 $21.96 $18.22 3,624
2016-07-05 $21.89 $22.04 $21.89 $22.04 $18.29 9,791
2016-07-01 $22.14 $22.14 $22.14 $22.14 $18.37 5
2016-06-30 $22.14 $22.14 $22.14 $22.14 $18.37 395
2016-06-29 $21.64 $21.64 $21.64 $21.64 $17.95 2
2016-06-28 $21.64 $21.64 $21.64 $21.64 $17.95 142
2016-06-27 $21.64 $21.64 $21.64 $21.64 $17.95 4
2016-06-24 $21.64 $21.64 $21.64 $21.64 $17.95 51
2016-06-23 $21.82 $21.82 $21.82 $21.82 $18.10 0
2016-06-22 $21.82 $21.82 $21.82 $21.82 $18.10 0
2016-06-21 $21.82 $21.82 $21.82 $21.82 $18.10 0
2016-06-20 $21.82 $21.82 $21.82 $21.82 $17.96 0
2016-06-17 $21.82 $21.82 $21.82 $21.82 $17.96 0
2016-06-16 $21.82 $21.82 $21.82 $21.82 $17.96 43
2016-06-15 $21.82 $21.82 $21.82 $21.82 $17.96 1,013
2016-06-14 $21.63 $21.71 $21.61 $21.71 $17.87 6,314
2016-06-13 $22.48 $22.48 $22.48 $22.48 $18.50 0
2016-06-10 $22.48 $22.48 $22.48 $22.48 $18.50 0
2016-06-09 $22.50 $22.50 $22.48 $22.48 $18.50 241
2016-06-08 $22.75 $22.75 $22.75 $22.75 $18.73 517
2016-06-07 $22.49 $22.51 $22.49 $22.50 $18.52 1,162
2016-06-06 $22.48 $22.48 $22.34 $22.40 $18.44 3,300
2016-06-03 $22.07 $22.07 $22.07 $22.07 $18.17 4
2016-06-02 $22.11 $22.11 $22.07 $22.07 $18.17 1,000
2016-06-01 $21.96 $22.07 $21.96 $22.01 $18.12 439
2016-05-31 $21.28 $21.28 $21.28 $21.28 $17.51 56
2016-05-27 $21.28 $21.28 $21.28 $21.28 $17.51 63
2016-05-26 $21.28 $21.28 $21.28 $21.28 $17.51 1
2016-05-25 $21.28 $21.28 $21.28 $21.28 $17.51 0
2016-05-24 $21.28 $21.28 $21.28 $21.28 $17.51 13
2016-05-23 $21.28 $21.28 $21.28 $21.28 $17.51 0
2016-05-20 $21.28 $21.28 $21.28 $21.28 $17.51 85
2016-05-19 $21.28 $21.28 $21.28 $21.28 $17.51 148
2016-05-18 $21.61 $21.61 $21.61 $21.61 $17.79 100
2016-05-17 $21.59 $21.59 $21.59 $21.59 $17.77 5
2016-05-16 $21.59 $21.59 $21.59 $21.59 $17.77 0
2016-05-13 $21.59 $21.59 $21.59 $21.59 $17.77 4
2016-05-12 $21.59 $21.59 $21.59 $21.59 $17.77 0
2016-05-11 $21.59 $21.59 $21.59 $21.59 $17.77 113
2016-05-10 $21.73 $21.73 $21.64 $21.64 $17.81 1,344
2016-05-09 $21.53 $21.53 $21.53 $21.53 $17.72 3
2016-05-06 $21.42 $21.53 $21.42 $21.53 $17.72 420
2016-05-05 $21.46 $21.46 $21.40 $21.40 $17.62 377
2016-05-04 $21.87 $21.87 $21.87 $21.87 $18.00 3
2016-05-03 $21.87 $21.87 $21.87 $21.87 $18.00 9
2016-05-02 $21.78 $21.87 $21.78 $21.87 $18.00 3,721
2016-04-29 $22.20 $22.20 $22.20 $22.20 $18.28 91
2016-04-28 $22.20 $22.20 $22.20 $22.20 $18.28 0
2016-04-27 $22.20 $22.20 $22.20 $22.20 $18.28 2
2016-04-26 $22.20 $22.20 $22.20 $22.20 $18.28 1,725
2016-04-25 $22.32 $22.32 $22.32 $22.32 $18.37 44
2016-04-22 $22.27 $22.32 $22.27 $22.32 $18.37 485
2016-04-21 $22.42 $22.42 $22.31 $22.31 $18.37 1,000
2016-04-20 $22.16 $22.16 $22.16 $22.16 $18.24 64
2016-04-19 $22.16 $22.16 $22.16 $22.16 $18.24 0
2016-04-18 $22.16 $22.16 $22.16 $22.16 $18.24 414
2016-04-15 $22.29 $22.29 $22.29 $22.29 $18.35 42
2016-04-14 $22.29 $22.29 $22.29 $22.29 $18.35 100
2016-04-13 $22.19 $22.19 $22.19 $22.19 $18.27 189
2016-04-12 $21.40 $21.40 $21.40 $21.40 $17.62 0
2016-04-11 $21.40 $21.40 $21.40 $21.40 $17.62 8
2016-04-08 $21.40 $21.40 $21.40 $21.40 $17.62 0
2016-04-07 $21.40 $21.40 $21.40 $21.40 $17.62 823
2016-04-06 $21.47 $21.47 $21.47 $21.47 $17.68 351
2016-04-05 $21.68 $21.68 $21.68 $21.68 $17.85 10
2016-04-04 $21.68 $21.68 $21.68 $21.68 $17.85 535
2016-04-01 $21.65 $21.72 $21.63 $21.72 $17.88 566
2016-03-31 $21.99 $21.99 $21.99 $21.99 $18.10 0
2016-03-30 $22.01 $22.10 $21.99 $21.99 $18.10 3,428
2016-03-29 $21.72 $21.72 $21.72 $21.72 $17.88 480
2016-03-28 $21.65 $21.65 $21.65 $21.65 $17.82 546
2016-03-24 $21.73 $21.73 $21.73 $21.73 $17.89 6
2016-03-23 $21.73 $21.73 $21.73 $21.73 $17.89 242
2016-03-22 $22.05 $22.05 $22.05 $22.05 $18.15 0
2016-03-21 $22.05 $22.05 $22.05 $22.05 $18.15 0
2016-03-18 $22.05 $22.05 $22.05 $22.05 $18.15 215
2016-03-17 $21.83 $21.83 $21.83 $21.83 $17.97 0
2016-03-16 $21.83 $21.83 $21.83 $21.83 $17.97 0
2016-03-15 $21.83 $21.83 $21.83 $21.83 $17.97 110
2016-03-14 $21.83 $21.83 $21.83 $21.83 $17.97 1,535
2016-03-11 $21.32 $21.32 $21.32 $21.32 $17.55 0
2016-03-10 $21.32 $21.32 $21.32 $21.32 $17.55 0
2016-03-09 $21.32 $21.32 $21.32 $21.32 $17.55 0
2016-03-08 $21.32 $21.32 $21.32 $21.32 $17.55 0
2016-03-07 $21.32 $21.32 $21.32 $21.32 $17.55 0
2016-03-04 $21.32 $21.32 $21.32 $21.32 $17.55 0
2016-03-03 $21.36 $21.36 $21.32 $21.32 $17.55 545
2016-03-02 $21.09 $21.12 $21.09 $21.12 $17.39 1,992
2016-03-01 $20.70 $20.70 $20.70 $20.70 $17.04 43
2016-02-29 $20.70 $20.70 $20.70 $20.70 $17.04 805
2016-02-26 $20.53 $20.61 $20.52 $20.61 $16.97 1,764
2016-02-25 $20.24 $20.24 $20.24 $20.24 $16.66 0
2016-02-24 $20.30 $20.30 $20.24 $20.24 $16.66 400
2016-02-23 $20.60 $20.60 $20.60 $20.60 $16.96 242
2016-02-22 $20.88 $20.88 $20.88 $20.88 $17.19 255
2016-02-19 $20.58 $20.58 $20.58 $20.58 $16.94 250
2016-02-18 $20.57 $20.57 $20.57 $20.57 $16.93 4
2016-02-17 $20.57 $20.57 $20.57 $20.57 $16.93 8,421
2016-02-16 $20.30 $20.30 $20.30 $20.30 $16.71 212
2016-02-12 $19.67 $19.67 $19.67 $19.67 $16.19 71
2016-02-11 $19.67 $19.67 $19.67 $19.67 $16.19 448
2016-02-10 $19.90 $19.90 $19.90 $19.90 $16.38 206
2016-02-09 $19.70 $19.70 $19.70 $19.70 $16.21 485
2016-02-08 $20.37 $20.37 $20.37 $20.37 $16.77 0
2016-02-05 $20.37 $20.37 $20.37 $20.37 $16.77 0
2016-02-04 $20.37 $20.37 $20.37 $20.37 $16.77 0
2016-02-03 $20.37 $20.37 $20.37 $20.37 $16.77 47
2016-02-02 $20.28 $20.40 $20.21 $20.37 $16.77 3,937
2016-02-01 $20.69 $20.69 $20.69 $20.69 $17.04 0
2016-01-29 $20.69 $20.69 $20.69 $20.69 $17.04 661
2016-01-28 $20.10 $20.10 $20.10 $20.10 $16.55 0
2016-01-27 $20.10 $20.10 $20.10 $20.10 $16.55 153
2016-01-26 $20.21 $20.21 $20.21 $20.21 $16.64 52
2016-01-25 $20.29 $20.29 $20.21 $20.21 $16.64 408
2016-01-22 $20.03 $20.03 $20.03 $20.03 $16.49 52
2016-01-21 $20.04 $20.04 $20.03 $20.03 $16.49 321
2016-01-20 $19.96 $19.96 $19.96 $19.96 $16.43 88
2016-01-19 $19.96 $19.96 $19.96 $19.96 $16.43 11
2016-01-15 $19.86 $19.96 $19.86 $19.96 $16.43 3,407
2016-01-14 $20.35 $20.63 $20.24 $20.53 $16.90 4,170
2016-01-13 $20.46 $20.46 $20.46 $20.46 $16.84 0
2016-01-12 $20.48 $20.50 $20.46 $20.46 $16.84 1,981
2016-01-11 $20.41 $20.58 $20.40 $20.40 $16.79 1,020
2016-01-08 $20.65 $20.65 $20.55 $20.55 $16.92 800
2016-01-07 $21.32 $21.32 $21.32 $21.32 $17.55 40
2016-01-06 $21.32 $21.32 $21.32 $21.32 $17.55 1,092
2016-01-05 $21.53 $21.53 $21.53 $21.53 $17.72 1
2016-01-04 $21.39 $21.53 $21.39 $21.53 $17.72 417
2015-12-31 $22.01 $22.01 $22.01 $22.01 $18.12 204
2015-12-30 $22.00 $22.07 $22.00 $22.07 $18.17 908
2015-12-29 $22.15 $22.32 $22.15 $22.32 $18.37 705
2015-12-28 $21.97 $22.06 $21.90 $21.95 $18.07 3,097
2015-12-24 $22.16 $22.37 $22.13 $22.13 $18.22 1,471
2015-12-23 $22.14 $22.14 $22.14 $22.14 $18.23 322
2015-12-22 $21.85 $22.11 $21.85 $22.11 $18.20 1,604
2015-12-21 $21.91 $22.11 $21.87 $21.89 $18.02 8,900
2015-12-18 $21.73 $21.77 $21.69 $21.76 $17.91 2,127
2015-12-17 $21.91 $21.91 $21.86 $21.86 $18.00 451
2015-12-16 $21.76 $21.79 $21.76 $21.79 $17.94 293
2015-12-15 $22.69 $22.69 $22.69 $22.69 $17.59 61
2015-12-14 $22.35 $22.69 $22.35 $22.69 $17.59 943
2015-12-11 $22.61 $22.62 $22.55 $22.62 $17.54 1,104
2015-12-10 $23.02 $23.02 $23.02 $23.02 $17.85 4
2015-12-09 $23.19 $23.19 $23.02 $23.02 $17.85 2,082
2015-12-08 $23.61 $23.61 $23.61 $23.61 $18.30 112
2015-12-07 $23.39 $23.61 $23.38 $23.61 $18.30 10,611
2015-12-04 $23.33 $23.76 $23.33 $23.76 $18.42 1,020
2015-12-03 $23.60 $23.60 $23.60 $23.60 $18.30 9
2015-12-02 $23.76 $23.76 $23.60 $23.60 $18.30 3,923
2015-12-01 $23.76 $23.88 $23.75 $23.87 $18.51 3,692
2015-11-30 $23.76 $23.76 $23.76 $23.76 $18.42 0
2015-11-27 $23.76 $23.76 $23.76 $23.76 $18.42 2
2015-11-25 $23.76 $23.76 $23.76 $23.76 $18.42 178
2015-11-24 $23.98 $23.98 $23.87 $23.87 $18.51 7,395
2015-11-23 $23.92 $24.10 $23.91 $23.91 $18.54 1,787
2015-11-20 $24.18 $24.18 $24.18 $24.18 $18.75 369
2015-11-19 $24.00 $24.04 $23.82 $23.82 $18.47 22,598
2015-11-18 $23.60 $23.83 $23.56 $23.64 $18.33 2,554
2015-11-17 $23.54 $23.54 $23.51 $23.51 $18.23 491
2015-11-16 $23.39 $23.39 $23.39 $23.39 $18.13 12
2015-11-13 $23.39 $23.39 $23.39 $23.39 $18.13 112
2015-11-12 $23.66 $23.66 $23.66 $23.66 $18.34 49
2015-11-11 $23.66 $23.66 $23.66 $23.66 $18.34 123
2015-11-10 $23.59 $23.66 $23.59 $23.66 $18.34 463
2015-11-09 $23.94 $23.94 $23.94 $23.94 $18.56 258
2015-11-06 $24.03 $24.30 $24.03 $24.10 $18.68 5,046
2015-11-05 $24.52 $24.52 $24.20 $24.22 $18.78 3,120
2015-11-04 $24.54 $24.54 $24.46 $24.46 $18.96 450
2015-11-03 $24.10 $24.10 $24.10 $24.10 $18.68 12
2015-11-02 $24.03 $24.15 $24.03 $24.10 $18.68 3,813
2015-10-30 $23.97 $23.97 $23.94 $23.97 $18.58 3,923
2015-10-29 $23.95 $24.21 $23.95 $24.21 $18.77 530
2015-10-28 $24.46 $24.46 $24.46 $24.46 $18.96 21
2015-10-27 $24.46 $24.46 $24.46 $24.46 $18.96 0
2015-10-26 $24.46 $24.46 $24.46 $24.46 $18.96 52
2015-10-23 $24.46 $24.46 $24.46 $24.46 $18.96 120
2015-10-22 $24.46 $24.46 $24.46 $24.46 $18.96 84
2015-10-21 $24.46 $24.46 $24.46 $24.46 $18.96 101
2015-10-20 $24.23 $24.34 $24.23 $24.23 $18.78 983
2015-10-19 $24.39 $24.39 $24.39 $24.39 $18.91 0
2015-10-16 $24.39 $24.48 $24.38 $24.39 $18.91 7,899
2015-10-15 $24.24 $24.44 $24.24 $24.44 $18.95 438
2015-10-14 $23.85 $23.85 $23.85 $23.85 $18.49 479
2015-10-13 $23.84 $23.85 $23.72 $23.75 $18.41 34,901
2015-10-12 $24.02 $24.02 $24.02 $24.02 $18.62 0
2015-10-09 $24.02 $24.02 $24.02 $24.02 $18.62 350
2015-10-08 $24.12 $24.12 $24.12 $24.12 $18.70 58
2015-10-07 $23.73 $24.12 $23.73 $24.12 $18.70 4,620
2015-10-06 $23.61 $23.61 $23.37 $23.38 $18.13 24,461
2015-10-05 $23.60 $23.60 $23.52 $23.55 $18.25 2,877
2015-10-02 $22.68 $23.03 $22.68 $23.03 $17.85 1,815
2015-10-01 $22.91 $23.06 $22.76 $22.80 $17.68 114,492
2015-09-30 $22.25 $22.25 $22.25 $22.25 $17.25 135
2015-09-29 $22.35 $22.35 $22.18 $22.25 $17.25 32,437
2015-09-28 $22.85 $22.85 $22.85 $22.85 $17.72 64
2015-09-25 $23.01 $23.01 $22.85 $22.85 $17.72 449
2015-09-24 $22.68 $22.74 $22.68 $22.73 $17.62 1,262
2015-09-23 $23.01 $23.01 $23.01 $23.01 $17.84 166
2015-09-22 $22.93 $23.09 $22.93 $23.01 $17.84 945
2015-09-21 $23.88 $23.88 $23.88 $23.88 $18.51 19
2015-09-18 $23.88 $23.88 $23.88 $23.88 $18.51 52
2015-09-17 $23.88 $23.88 $23.88 $23.88 $18.51 28
2015-09-16 $23.58 $23.88 $23.57 $23.88 $18.51 43,291
2015-09-15 $23.12 $23.16 $23.12 $23.16 $17.95 200
2015-09-14 $23.08 $23.14 $23.01 $23.12 $17.92 1,843
2015-09-11 $23.35 $23.35 $23.35 $23.35 $18.10 9
2015-09-10 $23.34 $23.37 $23.31 $23.35 $18.10 32,420
2015-09-09 $23.28 $23.35 $23.24 $23.35 $18.10 1,022
2015-09-08 $22.81 $23.15 $22.81 $23.08 $17.89 2,730
2015-09-04 $22.60 $22.62 $22.39 $22.47 $17.42 2,317
2015-09-03 $22.92 $22.92 $22.92 $22.92 $17.77 344
2015-09-02 $22.60 $22.60 $22.60 $22.60 $17.52 104
2015-09-01 $22.71 $22.75 $22.60 $22.60 $17.52 4,538
2015-08-31 $23.30 $23.30 $23.30 $23.30 $18.06 6,082
2015-08-28 $23.51 $23.52 $23.51 $23.52 $18.23 2,545
2015-08-27 $23.21 $23.42 $23.21 $23.40 $18.14 379
2015-08-26 $22.47 $23.00 $22.34 $23.00 $17.83 4,379
2015-08-25 $22.49 $23.21 $22.49 $23.20 $17.99 23,765
2015-08-24 $29.18 $32.10 $20.00 $21.47 $16.64 10,918
2015-08-21 $23.04 $23.08 $22.62 $22.66 $17.57 12,131
2015-08-20 $23.87 $23.87 $23.87 $23.87 $18.51 30
2015-08-19 $23.87 $23.89 $23.86 $23.87 $18.51 1,834
2015-08-18 $24.05 $24.09 $24.05 $24.09 $18.68 622
2015-08-17 $24.11 $24.34 $24.11 $24.27 $18.82 2,330
2015-08-14 $24.55 $24.55 $24.37 $24.43 $18.94 1,432
2015-08-13 $24.49 $24.54 $24.49 $24.49 $18.99 1,156
2015-08-12 $24.17 $24.39 $24.12 $24.39 $18.91 433
2015-08-11 $24.78 $24.78 $24.59 $24.71 $19.16 4,487
2015-08-10 $24.90 $25.12 $24.90 $25.11 $19.46 1,157
2015-08-07 $24.90 $24.90 $24.90 $24.90 $19.30 0
2015-08-06 $24.77 $24.90 $24.77 $24.90 $19.30 1,226

Xtrackers International Real Estate ETF (HAUZ) News Headlines

Recent Xtrackers International Real Estate ETF (HAUZ) News
Similar Companies to Xtrackers International Real Estate ETF (HAUZ) 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.