Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) Exchange: NYSE ARCA

Data as of April 19, 2024

$47.49 ($-0.50) -1.04%

Xtrackers Russell 1000 US Quality at a Reasonable Price ETF - Daily Information
Click for more stock information on Xtrackers Russell 1000 US Quality at a Reasonable Price ETF.
Daily Information Data
Date April 19, 2024
Open $47.47
Previous Close $47.49
High $47.61
Low $47.47
Adjusted Open $47.47
Previous Adjusted Close $47.49
Adjusted High $47.61
Adjusted Low $47.47

About Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the equity market performance of companies in the United States selected on the investment style criteria (“factors”) of quality and value. The companies eligible for the Underlying Index are derived from its starting universe, the Russell 1000 Index, which is comprised of large-cap equity securities from issuers in the United States. The index provider, FTSE International Limited (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure, relative to the starting universe, to companies demonstrating the following factors: Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Companies are weighted based on their relative exposure to both factors with an increased exposure (or, a “tilt”) of 2.0x (i.e., a doubling) applied to the quality factor. In this way, the Fund seeks to provide quality at a reasonable price (“QARP”). Companies that do not display meaningful characteristics of both factors are not eligible for inclusion in the Underlying Index. The Underlying Index is rebalanced annually in June, and thus the Fund rebalances its portfolio in corresponding fashion. 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 of the Underlying Index. As of October 31, 2018, the Underlying Index consisted of 375 securities, with an average market capitalization of approximately $46.8 billion and a minimum market capitalization of approximately $962.9 million, from issuers in the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of issuers from the United States. As of October 31, 2018, the Underlying Index was solely comprised of securities of issuers from the United States. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the information technology (19%), and healthcare (15.9%) sectors.

Historical Stock Data for Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)

Date Open High Low Close Adj.Close Volume
2024-03-15 $47.47 $47.61 $47.47 $47.49 $47.49 1,563
2024-03-14 $48.07 $48.07 $47.75 $47.99 $47.82 2,582
2024-03-13 $47.98 $48.07 $47.93 $47.96 $47.79 5,405
2024-03-12 $47.69 $47.95 $47.51 $47.95 $47.78 5,470
2024-03-11 $47.35 $47.59 $47.35 $47.59 $47.42 1,611
2024-03-08 $47.63 $47.79 $47.49 $47.49 $47.32 2,949
2024-03-07 $47.65 $47.78 $47.63 $47.63 $47.46 5,406
2024-03-06 $47.24 $47.36 $47.24 $47.26 $47.09 1,427
2024-03-05 $47.14 $47.14 $47.00 $47.00 $46.83 1,622
2024-03-04 $47.50 $47.51 $47.39 $47.43 $47.26 2,682
2024-03-01 $47.42 $47.61 $47.42 $47.52 $47.35 3,199
2024-02-29 $47.04 $47.31 $47.04 $47.31 $47.14 1,388
2024-02-28 $47.06 $47.20 $47.06 $47.16 $46.99 3,499
2024-02-27 $47.22 $47.27 $47.12 $47.27 $47.10 1,440
2024-02-26 $47.19 $47.21 $47.11 $47.16 $46.99 2,091
2024-02-23 $47.26 $47.27 $47.11 $47.11 $46.94 1,424
2024-02-22 $46.88 $47.24 $46.88 $47.22 $47.05 3,015
2024-02-21 $46.26 $46.45 $46.26 $46.45 $46.29 971
2024-02-20 $46.38 $46.38 $46.17 $46.19 $46.02 7,221
2024-02-16 $46.66 $46.74 $46.48 $46.54 $46.37 2,575
2024-02-15 $46.40 $46.70 $46.40 $46.68 $46.51 1,716
2024-02-14 $46.09 $46.28 $46.07 $46.27 $46.10 1,795
2024-02-13 $46.03 $46.11 $45.70 $45.89 $45.89 5,720
2024-02-12 $46.62 $46.64 $46.62 $46.64 $46.64 679
2024-02-09 $46.46 $46.58 $46.46 $46.52 $46.52 3,905
2024-02-08 $46.37 $46.52 $46.30 $46.52 $46.52 5,262
2024-02-07 $46.19 $46.41 $46.19 $46.35 $46.35 990
2024-02-06 $45.96 $45.96 $45.89 $45.96 $45.96 2,078
2024-02-05 $45.72 $45.97 $45.72 $45.88 $45.88 3,240
2024-02-02 $45.71 $46.24 $45.71 $46.16 $46.16 6,872
2024-02-01 $45.37 $45.58 $45.25 $45.56 $45.56 6,441
2024-01-31 $45.62 $45.63 $45.18 $45.19 $45.19 9,375
2024-01-30 $45.76 $45.87 $45.76 $45.78 $45.78 294,250
2024-01-29 $45.54 $45.79 $45.49 $45.76 $45.76 14,075
2024-01-26 $45.50 $45.51 $45.50 $45.51 $45.51 959
2024-01-25 $45.49 $45.52 $45.35 $45.51 $45.51 1,385
2024-01-24 $45.49 $45.52 $45.25 $45.25 $45.25 2,706
2024-01-23 $45.28 $45.31 $45.15 $45.21 $45.21 5,558
2024-01-22 $45.28 $45.29 $45.15 $45.28 $45.28 2,921
2024-01-19 $44.75 $45.11 $44.75 $45.11 $45.11 1,093
2024-01-18 $44.39 $44.65 $44.37 $44.65 $44.65 1,768
2024-01-17 $44.25 $44.31 $44.23 $44.31 $44.31 1,145
2024-01-16 $44.58 $44.64 $44.48 $44.51 $44.51 2,084
2024-01-12 $44.71 $44.90 $44.62 $44.81 $44.81 11,777
2024-01-11 $44.71 $44.71 $44.60 $44.67 $44.67 9,071
2024-01-10 $44.58 $44.70 $44.55 $44.66 $44.66 3,956
2024-01-09 $44.33 $44.51 $44.32 $44.50 $44.50 16,747
2024-01-08 $44.15 $44.64 $44.13 $44.57 $44.57 9,850
2024-01-05 $44.05 $44.32 $44.05 $44.10 $44.10 3,630
2024-01-04 $44.22 $44.33 $44.08 $44.08 $44.08 7,386
2024-01-03 $44.33 $44.47 $44.29 $44.29 $44.29 4,213
2024-01-02 $44.53 $44.67 $44.42 $44.58 $44.58 9,469
2023-12-29 $44.87 $44.87 $44.59 $44.74 $44.74 3,549
2023-12-28 $44.84 $44.98 $44.78 $44.78 $44.78 13,194
2023-12-27 $44.90 $44.92 $44.79 $44.85 $44.85 16,039
2023-12-26 $44.83 $44.95 $44.82 $44.95 $44.95 6,211
2023-12-22 $44.81 $44.81 $44.58 $44.66 $44.66 4,719
2023-12-21 $44.44 $44.51 $44.27 $44.51 $44.51 8,219
2023-12-20 $44.62 $44.77 $43.99 $43.99 $43.99 33,346
2023-12-19 $44.54 $44.71 $44.53 $44.71 $44.71 4,147
2023-12-18 $44.09 $44.41 $44.09 $44.27 $44.27 8,532
2023-12-15 $44.00 $44.06 $43.93 $43.99 $43.99 3,132
2023-12-14 $44.23 $44.23 $44.06 $44.21 $44.06 5,985
2023-12-13 $43.47 $44.15 $43.37 $44.15 $43.99 11,296
2023-12-12 $43.42 $43.46 $43.37 $43.42 $43.27 4,711
2023-12-11 $43.30 $43.37 $43.24 $43.34 $43.19 4,568
2023-12-08 $43.01 $43.24 $43.00 $43.24 $43.09 3,874
2023-12-07 $43.02 $43.06 $42.98 $43.06 $42.91 13,284
2023-12-06 $42.99 $43.05 $42.68 $42.68 $42.53 11,075
2023-12-05 $42.81 $43.02 $42.81 $42.89 $42.74 4,788
2023-12-04 $42.90 $43.02 $42.90 $43.02 $42.86 1,480
2023-12-01 $42.75 $43.18 $42.75 $43.12 $43.12 7,242
2023-11-30 $42.81 $42.97 $42.69 $42.97 $42.97 7,274
2023-11-29 $43.20 $43.20 $42.74 $42.82 $42.82 218,643
2023-11-28 $42.88 $43.01 $42.88 $42.89 $42.89 2,737
2023-11-27 $42.98 $42.98 $42.89 $42.98 $42.98 3,757
2023-11-24 $43.01 $43.09 $42.98 $43.09 $43.09 6,692
2023-11-22 $43.01 $43.01 $42.92 $43.01 $43.01 5,270
2023-11-21 $42.73 $42.82 $42.72 $42.79 $42.79 12,077
2023-11-20 $42.68 $42.94 $42.68 $42.85 $42.85 3,957
2023-11-17 $42.53 $42.67 $42.53 $42.58 $42.58 46,341
2023-11-16 $42.56 $42.56 $42.32 $42.44 $42.44 50,360
2023-11-15 $42.78 $42.85 $42.69 $42.70 $42.70 5,043
2023-11-14 $42.61 $42.66 $42.49 $42.52 $42.52 11,956
2023-11-13 $41.81 $41.85 $41.77 $41.80 $41.80 6,985
2023-11-10 $41.34 $41.83 $41.34 $41.83 $41.83 6,951
2023-11-09 $41.55 $41.55 $41.15 $41.15 $41.15 4,593
2023-11-08 $41.55 $41.55 $41.46 $41.51 $41.51 963
2023-11-07 $41.45 $41.63 $41.45 $41.55 $41.55 3,154
2023-11-06 $41.75 $41.75 $41.42 $41.60 $41.60 2,399
2023-11-03 $41.59 $41.60 $41.56 $41.56 $41.56 2,120
2023-11-02 $40.90 $41.24 $40.90 $41.24 $41.24 5,109
2023-11-01 $40.22 $40.55 $40.22 $40.55 $40.55 7,606
2023-10-31 $39.99 $40.21 $39.97 $40.21 $40.21 3,875
2023-10-30 $39.70 $39.92 $39.70 $39.91 $39.91 2,359
2023-10-27 $39.44 $39.51 $39.42 $39.51 $39.51 988
2023-10-26 $40.06 $40.12 $39.77 $39.77 $39.77 15,196
2023-10-25 $40.78 $40.78 $40.27 $40.39 $40.39 14,948
2023-10-24 $41.00 $41.00 $40.68 $40.68 $40.68 13,527
2023-10-23 $40.88 $41.00 $40.79 $40.79 $40.79 5,939
2023-10-20 $41.05 $41.16 $40.95 $41.03 $41.03 24,278
2023-10-19 $41.73 $41.73 $41.30 $41.53 $41.53 61,517
2023-10-18 $41.94 $42.02 $41.74 $41.74 $41.74 1,155
2023-10-17 $41.92 $42.17 $41.92 $42.17 $42.17 1,627
2023-10-16 $42.04 $42.15 $42.04 $42.09 $42.09 2,850
2023-10-13 $41.84 $41.84 $41.62 $41.62 $41.62 1,153
2023-10-12 $42.09 $42.09 $41.70 $41.80 $41.80 4,807
2023-10-11 $42.06 $42.06 $41.84 $41.97 $41.97 8,920
2023-10-10 $42.05 $42.25 $42.00 $42.00 $42.00 6,716
2023-10-09 $41.45 $41.84 $41.45 $41.80 $41.80 892
2023-10-06 $40.81 $41.58 $40.73 $41.39 $41.39 6,280
2023-10-05 $41.01 $41.17 $40.89 $41.06 $41.06 11,230
2023-10-04 $40.93 $41.21 $40.93 $41.21 $41.21 24,527
2023-10-03 $40.99 $41.19 $40.99 $41.19 $41.19 558,778
2023-10-02 $41.35 $41.48 $41.24 $41.48 $41.48 63,794
2023-09-29 $41.37 $41.49 $41.37 $41.49 $41.49 130
2023-09-28 $41.76 $41.76 $41.68 $41.68 $41.68 893
2023-09-27 $41.55 $41.55 $41.40 $41.40 $41.40 202
2023-09-26 $41.50 $41.50 $41.25 $41.25 $41.25 607
2023-09-25 $41.63 $41.76 $41.63 $41.76 $41.76 704
2023-09-22 $41.86 $41.86 $41.58 $41.58 $41.58 2,129
2023-09-21 $41.82 $41.82 $41.65 $41.65 $41.65 1,754
2023-09-20 $42.61 $42.61 $42.27 $42.27 $42.27 3,866
2023-09-19 $42.74 $42.74 $42.48 $42.61 $42.61 2,517
2023-09-18 $42.61 $42.63 $42.61 $42.63 $42.63 297
2023-09-15 $42.58 $42.58 $42.58 $42.58 $42.58 27
2023-09-14 $43.01 $43.25 $43.01 $43.25 $43.11 258
2023-09-13 $42.86 $42.86 $42.76 $42.76 $42.62 2,958
2023-09-12 $43.00 $43.00 $42.84 $42.88 $42.74 894
2023-09-11 $43.00 $43.03 $42.98 $43.00 $42.86 51,885
2023-09-08 $42.91 $42.97 $42.79 $42.94 $42.80 5,470
2023-09-07 $42.71 $42.74 $42.71 $42.74 $42.60 1,007
2023-09-06 $43.07 $43.09 $42.84 $42.84 $42.70 3,376
2023-09-05 $43.17 $43.17 $43.07 $43.07 $42.93 2,912
2023-09-01 $43.24 $43.24 $43.22 $43.23 $43.09 2,433
2023-08-31 $43.18 $43.18 $43.05 $43.05 $42.91 485
2023-08-30 $42.97 $43.11 $42.97 $43.07 $42.93 341
2023-08-29 $42.85 $42.91 $42.81 $42.91 $42.77 22,076
2023-08-28 $42.27 $42.33 $42.27 $42.33 $42.19 520
2023-08-25 $41.69 $42.08 $41.69 $42.08 $41.94 379
2023-08-24 $42.28 $42.41 $41.71 $41.71 $41.57 3,524
2023-08-23 $42.16 $42.40 $42.13 $42.31 $42.18 2,094
2023-08-22 $42.21 $42.23 $41.98 $41.98 $41.85 1,646
2023-08-21 $42.00 $42.09 $42.00 $42.09 $41.95 2,248
2023-08-18 $41.81 $41.90 $41.81 $41.86 $41.86 903
2023-08-17 $42.03 $42.03 $41.87 $41.87 $41.87 256
2023-08-16 $42.51 $42.51 $42.11 $42.11 $42.11 1,036
2023-08-15 $42.59 $42.59 $42.40 $42.40 $42.40 327
2023-08-14 $42.59 $42.87 $42.59 $42.87 $42.87 502
2023-08-11 $42.62 $42.70 $42.62 $42.70 $42.70 820
2023-08-10 $42.82 $42.82 $42.71 $42.71 $42.71 280
2023-08-09 $42.85 $42.87 $42.68 $42.68 $42.68 3,101
2023-08-08 $42.65 $42.81 $42.65 $42.81 $42.81 4,660
2023-08-07 $42.99 $42.99 $42.99 $42.99 $42.99 106
2023-08-04 $43.16 $43.16 $42.60 $42.60 $42.60 1,171
2023-08-03 $42.83 $43.03 $42.83 $42.97 $42.97 5,943
2023-08-02 $43.05 $43.05 $42.88 $42.96 $42.96 1,976
2023-08-01 $43.40 $43.52 $43.39 $43.48 $43.48 2,418
2023-07-31 $43.64 $43.64 $43.62 $43.62 $43.62 856
2023-07-28 $43.37 $43.48 $43.37 $43.44 $43.44 1,692
2023-07-27 $43.35 $43.35 $43.04 $43.04 $43.04 4,836
2023-07-26 $43.16 $43.19 $43.16 $43.19 $43.19 1,906
2023-07-25 $43.14 $43.27 $43.14 $43.23 $43.23 2,153
2023-07-24 $43.11 $43.11 $43.00 $43.00 $43.00 1,248
2023-07-21 $42.94 $42.94 $42.84 $42.87 $42.87 2,232
2023-07-20 $42.77 $42.77 $42.77 $42.77 $42.77 225
2023-07-19 $43.12 $43.12 $42.97 $43.11 $43.11 41,428
2023-07-18 $42.74 $42.95 $42.73 $42.91 $42.91 8,216
2023-07-17 $42.63 $43.05 $42.62 $42.64 $42.64 11,140
2023-07-14 $42.52 $42.53 $42.46 $42.46 $42.46 642
2023-07-13 $42.50 $42.64 $42.50 $42.55 $42.55 13,443
2023-07-12 $42.52 $42.52 $42.40 $42.43 $42.43 3,087
2023-07-11 $41.93 $42.12 $41.93 $42.11 $42.11 3,037
2023-07-10 $41.72 $41.72 $41.71 $41.71 $41.71 361
2023-07-07 $41.68 $41.70 $41.52 $41.52 $41.52 17,472
2023-07-06 $41.74 $41.74 $41.57 $41.57 $41.57 302
2023-07-05 $42.09 $42.09 $42.00 $42.00 $42.00 451
2023-07-03 $42.03 $42.12 $42.03 $42.10 $42.10 743
2023-06-30 $41.98 $42.05 $41.98 $42.05 $42.05 280
2023-06-29 $41.50 $41.55 $41.50 $41.55 $41.55 5,720
2023-06-28 $41.43 $41.43 $41.29 $41.35 $41.35 888
2023-06-27 $40.96 $41.42 $40.96 $41.38 $41.38 4,060
2023-06-26 $41.08 $41.08 $40.83 $40.86 $40.86 10,906
2023-06-23 $40.95 $40.96 $40.95 $40.96 $40.96 309
2023-06-22 $41.19 $41.31 $41.18 $41.31 $41.15 402
2023-06-21 $41.25 $41.30 $41.18 $41.18 $41.03 555
2023-06-20 $41.37 $41.37 $41.36 $41.36 $41.21 337
2023-06-16 $41.72 $41.72 $41.63 $41.63 $41.48 756
2023-06-15 $41.11 $41.90 $41.11 $41.80 $41.65 494
2023-06-14 $41.19 $41.19 $41.19 $41.19 $41.04 138
2023-06-13 $41.26 $41.26 $41.26 $41.26 $41.11 17
2023-06-12 $40.75 $41.00 $40.75 $41.00 $40.85 2,951
2023-06-09 $40.65 $40.65 $40.65 $40.65 $40.50 13
2023-06-08 $40.63 $40.69 $40.61 $40.69 $40.54 1,585
2023-06-07 $40.52 $40.52 $40.52 $40.52 $40.37 138
2023-06-06 $40.62 $40.62 $40.62 $40.62 $40.47 148
2023-06-05 $40.54 $40.66 $40.43 $40.43 $40.28 1,335
2023-06-02 $40.54 $40.64 $40.54 $40.61 $40.46 1,943
2023-06-01 $39.67 $40.04 $39.67 $39.97 $39.83 935
2023-05-31 $39.67 $39.67 $39.67 $39.67 $39.52 2
2023-05-30 $40.09 $40.09 $39.84 $39.92 $39.77 1,505
2023-05-26 $39.96 $40.03 $39.96 $40.03 $39.88 210
2023-05-25 $39.60 $39.60 $39.53 $39.53 $39.39 172
2023-05-24 $39.40 $39.40 $39.40 $39.40 $39.25 227
2023-05-23 $39.92 $39.92 $39.67 $39.67 $39.53 1,134
2023-05-22 $40.11 $40.21 $39.94 $40.04 $39.89 4,490
2023-05-19 $40.01 $40.01 $40.01 $40.01 $39.87 4
2023-05-18 $39.69 $40.07 $39.69 $40.07 $39.92 3,719
2023-05-17 $39.33 $39.71 $39.33 $39.71 $39.56 1,159
2023-05-16 $39.25 $39.25 $39.25 $39.25 $39.11 54
2023-05-15 $39.47 $39.53 $39.26 $39.52 $39.37 7,905
2023-05-12 $39.47 $39.47 $39.21 $39.34 $39.20 819
2023-05-11 $39.37 $39.37 $39.37 $39.37 $39.23 21
2023-05-10 $39.28 $39.54 $39.28 $39.43 $39.29 1,725
2023-05-09 $39.35 $39.35 $39.35 $39.35 $39.21 85
2023-05-08 $39.61 $39.61 $39.42 $39.50 $39.36 1,403
2023-05-05 $39.34 $39.45 $39.34 $39.45 $39.31 1,097
2023-05-04 $39.13 $39.13 $38.77 $38.82 $38.67 75,244
2023-05-03 $39.62 $39.62 $39.22 $39.22 $39.08 1,433
2023-05-02 $39.53 $39.53 $39.53 $39.53 $39.38 142
2023-05-01 $40.12 $40.17 $40.07 $40.07 $39.92 1,337
2023-04-28 $40.03 $40.11 $40.03 $40.11 $39.97 726
2023-04-27 $39.75 $39.75 $39.75 $39.75 $39.60 25
2023-04-26 $39.21 $39.25 $38.95 $38.95 $38.80 2,510
2023-04-25 $39.48 $39.48 $39.15 $39.15 $39.01 2,197
2023-04-24 $39.76 $39.76 $39.74 $39.76 $39.61 1,023
2023-04-21 $39.55 $39.61 $39.55 $39.61 $39.47 247
2023-04-20 $39.54 $39.66 $39.54 $39.66 $39.52 268
2023-04-19 $39.69 $39.78 $39.69 $39.78 $39.63 261
2023-04-18 $39.84 $39.89 $39.84 $39.89 $39.75 284
2023-04-17 $39.89 $39.89 $39.83 $39.84 $39.70 1,238
2023-04-14 $39.72 $39.92 $39.72 $39.92 $39.92 151
2023-04-13 $39.80 $40.00 $39.76 $40.00 $40.00 1,363
2023-04-12 $39.49 $39.49 $39.49 $39.49 $39.49 528
2023-04-11 $39.77 $39.77 $39.70 $39.70 $39.70 660
2023-04-10 $39.61 $39.61 $39.61 $39.61 $39.61 62,963
2023-04-06 $39.35 $39.56 $39.35 $39.56 $39.56 310
2023-04-05 $39.42 $39.48 $39.33 $39.48 $39.48 4,040
2023-04-04 $39.53 $39.53 $39.43 $39.47 $39.47 596
2023-04-03 $39.53 $39.78 $39.53 $39.78 $39.78 240
2023-03-31 $39.05 $39.40 $39.05 $39.40 $39.40 268
2023-03-30 $38.77 $38.84 $38.73 $38.84 $38.84 1,391
2023-03-29 $38.47 $38.63 $38.43 $38.62 $38.62 11,295
2023-03-28 $38.12 $38.12 $38.06 $38.12 $38.12 695
2023-03-27 $38.29 $38.29 $38.17 $38.17 $38.17 15,523
2023-03-24 $37.69 $38.05 $37.69 $38.05 $38.05 2,045
2023-03-23 $38.15 $38.15 $37.94 $37.94 $37.94 250
2023-03-22 $38.48 $38.48 $37.87 $37.87 $37.87 336,719
2023-03-21 $38.21 $38.39 $38.19 $38.39 $38.39 525
2023-03-20 $37.91 $37.91 $37.91 $37.91 $37.91 532
2023-03-17 $37.48 $37.53 $37.47 $37.53 $37.53 532
2023-03-16 $38.01 $38.01 $38.01 $38.01 $37.89 171
2023-03-15 $37.24 $37.24 $37.24 $37.24 $37.12 171
2023-03-14 $37.64 $37.64 $37.64 $37.64 $37.51 2
2023-03-13 $37.12 $37.12 $37.12 $37.12 $37.00 2
2023-03-10 $37.10 $37.10 $37.10 $37.10 $36.98 9
2023-03-09 $37.65 $37.65 $37.65 $37.65 $37.52 22
2023-03-08 $38.18 $38.18 $38.18 $38.18 $38.05 55
2023-03-07 $38.34 $38.34 $38.11 $38.11 $37.98 227
2023-03-06 $38.65 $38.68 $38.65 $38.68 $38.55 140
2023-03-03 $38.42 $38.61 $38.42 $38.61 $38.48 668
2023-03-02 $37.63 $38.06 $37.63 $38.06 $37.93 120
2023-03-01 $37.74 $37.74 $37.73 $37.73 $37.60 302
2023-02-28 $37.86 $37.86 $37.86 $37.86 $37.73 19
2023-02-27 $37.92 $37.94 $37.85 $37.85 $37.73 356
2023-02-24 $37.88 $37.88 $37.80 $37.80 $37.67 100
2023-02-23 $38.22 $38.22 $38.22 $38.22 $38.10 46
2023-02-22 $38.24 $38.24 $38.01 $38.02 $37.90 316
2023-02-21 $38.21 $38.21 $38.21 $38.21 $38.08 163
2023-02-17 $38.96 $38.96 $38.96 $38.96 $38.84 192
2023-02-16 $39.47 $39.47 $39.19 $39.19 $39.06 1,767
2023-02-15 $39.40 $39.59 $39.40 $39.59 $39.46 659
2023-02-14 $39.46 $39.60 $39.46 $39.60 $39.47 302
2023-02-13 $39.35 $39.60 $39.35 $39.60 $39.47 1,315
2023-02-10 $39.18 $39.18 $39.18 $39.18 $39.18 79
2023-02-09 $39.54 $39.54 $38.95 $38.95 $38.95 3,142
2023-02-08 $39.37 $39.37 $39.26 $39.30 $39.30 511
2023-02-07 $39.30 $39.92 $39.30 $39.92 $39.92 3,647
2023-02-06 $39.58 $39.58 $39.35 $39.35 $39.35 1,183
2023-02-03 $40.17 $40.17 $39.61 $39.68 $39.68 1,382
2023-02-02 $39.86 $40.09 $39.86 $40.09 $40.09 100
2023-02-01 $39.57 $39.57 $39.40 $39.40 $39.40 218
2023-01-31 $38.54 $39.01 $38.54 $39.01 $39.01 873
2023-01-30 $38.44 $38.44 $38.44 $38.44 $38.44 51
2023-01-27 $38.98 $38.98 $38.98 $38.98 $38.98 4
2023-01-26 $38.70 $38.96 $38.70 $38.96 $38.96 1,523
2023-01-25 $38.31 $38.51 $38.31 $38.51 $38.51 700
2023-01-24 $38.56 $38.56 $38.56 $38.56 $38.56 33
2023-01-23 $38.61 $38.61 $38.61 $38.61 $38.61 33
2023-01-20 $37.68 $38.19 $37.68 $38.19 $38.19 805
2023-01-19 $37.51 $37.51 $37.51 $37.51 $37.51 5
2023-01-18 $37.72 $37.72 $37.72 $37.72 $37.72 2
2023-01-17 $38.50 $38.50 $38.23 $38.23 $38.23 147
2023-01-13 $38.16 $38.42 $38.15 $38.42 $38.42 1,213
2023-01-12 $38.22 $38.28 $38.22 $38.28 $38.28 203
2023-01-11 $37.87 $38.12 $37.87 $38.12 $38.12 700
2023-01-10 $37.44 $37.70 $37.44 $37.70 $37.70 1,229
2023-01-09 $37.89 $37.90 $37.44 $37.44 $37.44 346
2023-01-06 $37.55 $37.55 $37.55 $37.55 $37.55 581
2023-01-05 $36.87 $36.87 $36.67 $36.67 $36.67 533
2023-01-04 $36.85 $36.85 $36.85 $36.85 $36.85 55
2023-01-03 $36.58 $36.69 $36.58 $36.69 $36.69 213
2022-12-30 $36.60 $36.87 $36.55 $36.87 $36.87 3,820
2022-12-29 $37.00 $37.00 $37.00 $37.00 $37.00 97
2022-12-28 $36.49 $36.51 $36.40 $36.40 $36.40 705
2022-12-27 $36.85 $36.97 $36.85 $36.90 $36.90 1,774
2022-12-23 $36.75 $36.96 $36.75 $36.96 $36.96 1,160
2022-12-22 $36.55 $36.65 $36.21 $36.64 $36.64 3,180
2022-12-21 $37.10 $37.14 $37.10 $37.14 $37.14 345
2022-12-20 $36.71 $36.71 $36.63 $36.63 $36.63 142
2022-12-19 $36.50 $36.50 $36.50 $36.50 $36.50 135
2022-12-16 $36.94 $36.94 $36.82 $36.82 $36.82 414
2022-12-15 $37.48 $37.48 $37.35 $37.35 $37.16 573
2022-12-14 $38.08 $38.34 $38.08 $38.34 $38.15 202
2022-12-13 $38.45 $38.45 $38.45 $38.45 $38.26 104
2022-12-12 $38.11 $38.11 $38.11 $38.11 $37.92 102
2022-12-09 $37.59 $37.59 $37.59 $37.59 $37.40 108
2022-12-08 $38.09 $38.09 $37.97 $37.97 $37.78 581
2022-12-07 $37.70 $37.72 $37.70 $37.72 $37.53 260
2022-12-06 $37.66 $37.78 $37.66 $37.78 $37.59 924
2022-12-05 $38.41 $38.41 $38.41 $38.41 $38.22 0
2022-12-02 $39.06 $39.06 $39.06 $39.06 $38.86 50
2022-12-01 $39.11 $39.11 $39.11 $39.11 $38.92 50
2022-11-30 $39.10 $39.10 $39.10 $39.10 $38.90 91
2022-11-29 $38.11 $38.11 $38.11 $38.11 $37.92 150
2022-11-28 $38.12 $38.12 $38.12 $38.12 $37.93 150
2022-11-25 $38.76 $38.76 $38.73 $38.73 $38.53 395
2022-11-23 $38.67 $38.73 $38.67 $38.73 $38.53 336
2022-11-22 $38.39 $38.63 $38.39 $38.63 $38.44 162
2022-11-21 $38.00 $38.00 $38.00 $38.00 $37.80 1
2022-11-18 $38.19 $38.19 $38.13 $38.13 $37.94 214
2022-11-17 $37.51 $37.97 $37.50 $37.97 $37.78 648
2022-11-16 $38.05 $38.05 $38.05 $38.05 $37.86 0
2022-11-15 $38.40 $38.40 $38.40 $38.40 $38.21 31
2022-11-14 $38.05 $38.05 $38.05 $38.05 $37.85 31
2022-11-11 $38.26 $38.26 $38.26 $38.26 $38.07 2
2022-11-10 $37.53 $37.80 $37.53 $37.80 $37.61 1,850
2022-11-09 $36.31 $36.31 $35.93 $35.93 $35.75 714
2022-11-08 $36.70 $36.70 $36.56 $36.61 $36.43 902
2022-11-07 $36.41 $36.41 $36.41 $36.41 $36.23 33
2022-11-04 $35.95 $35.95 $35.95 $35.95 $35.77 138
2022-11-03 $35.49 $35.49 $35.49 $35.49 $35.31 94
2022-11-02 $36.36 $36.36 $35.84 $35.84 $35.66 285
2022-11-01 $36.72 $36.77 $36.71 $36.77 $36.58 238
2022-10-31 $36.76 $36.76 $36.76 $36.76 $36.58 7
2022-10-28 $37.07 $37.07 $37.07 $37.07 $36.89 182
2022-10-27 $36.12 $36.12 $36.12 $36.12 $35.94 182
2022-10-26 $36.84 $37.00 $36.60 $36.63 $36.44 712
2022-10-25 $36.60 $36.83 $36.60 $36.83 $36.65 218
2022-10-24 $36.29 $36.29 $36.29 $36.29 $36.11 37
2022-10-21 $35.79 $35.79 $35.79 $35.79 $35.61 11
2022-10-20 $35.02 $35.02 $35.02 $35.02 $34.84 18
2022-10-19 $35.24 $35.24 $35.09 $35.14 $34.96 1,190
2022-10-18 $35.40 $35.41 $35.31 $35.31 $35.13 408
2022-10-17 $35.02 $35.02 $35.02 $35.02 $34.85 5
2022-10-14 $34.27 $34.27 $34.27 $34.27 $34.27 5
2022-10-13 $35.06 $35.08 $35.06 $35.08 $35.08 128
2022-10-12 $34.35 $34.35 $34.27 $34.27 $34.27 4,287
2022-10-11 $34.62 $34.69 $34.32 $34.46 $34.46 11,335
2022-10-10 $34.43 $34.43 $34.43 $34.43 $34.43 4
2022-10-07 $34.62 $34.62 $34.62 $34.62 $34.62 34
2022-10-06 $35.60 $35.60 $35.60 $35.60 $35.60 34
2022-10-05 $35.44 $35.94 $35.37 $35.78 $35.78 726
2022-10-04 $35.63 $35.73 $35.63 $35.73 $35.73 2,838
2022-10-03 $34.71 $34.71 $34.71 $34.71 $34.71 10
2022-09-30 $33.96 $33.96 $33.73 $33.73 $33.73 102
2022-09-29 $34.00 $34.18 $34.00 $34.18 $34.18 764
2022-09-28 $34.73 $34.88 $34.64 $34.88 $34.88 2,452
2022-09-27 $34.04 $34.11 $33.98 $34.06 $34.06 5,654
2022-09-26 $34.36 $34.36 $33.91 $34.03 $34.03 2,841
2022-09-23 $34.33 $34.33 $34.33 $34.33 $34.33 27
2022-09-22 $35.07 $35.07 $35.07 $35.07 $35.07 68
2022-09-21 $35.94 $35.94 $35.31 $35.31 $35.31 283
2022-09-20 $35.79 $35.82 $35.60 $35.82 $35.82 2,559
2022-09-19 $35.93 $36.21 $35.93 $36.21 $36.21 230
2022-09-16 $36.02 $36.02 $36.02 $36.02 $36.02 8
2022-09-15 $36.40 $36.40 $36.40 $36.40 $36.26 3
2022-09-14 $36.86 $36.86 $36.82 $36.82 $36.68 415
2022-09-13 $36.79 $36.83 $36.79 $36.79 $36.65 443
2022-09-12 $38.32 $38.45 $38.32 $38.45 $38.30 268
2022-09-09 $38.01 $38.18 $38.01 $38.18 $38.03 335
2022-09-08 $37.52 $37.52 $37.52 $37.52 $37.38 215
2022-09-07 $37.26 $37.26 $37.26 $37.26 $37.12 215
2022-09-06 $36.71 $36.71 $36.66 $36.66 $36.52 283
2022-09-02 $37.21 $37.21 $36.77 $36.88 $36.74 201
2022-09-01 $36.80 $37.23 $36.80 $37.23 $37.09 1,335
2022-08-31 $37.35 $37.43 $37.21 $37.21 $37.07 206
2022-08-30 $37.45 $37.50 $37.39 $37.39 $37.24 304
2022-08-29 $38.00 $38.00 $37.92 $37.92 $37.78 196
2022-08-26 $38.11 $38.11 $38.11 $38.11 $37.96 5
2022-08-25 $39.33 $39.33 $39.33 $39.33 $39.18 1
2022-08-24 $38.71 $38.80 $38.71 $38.80 $38.65 361
2022-08-23 $38.66 $38.76 $38.66 $38.71 $38.56 1,812
2022-08-22 $38.70 $38.70 $38.70 $38.70 $38.55 80
2022-08-19 $39.63 $39.64 $39.50 $39.50 $39.34 407
2022-08-18 $40.01 $40.01 $40.01 $40.01 $39.85 2
2022-08-17 $39.86 $39.86 $39.86 $39.86 $39.71 3
2022-08-16 $40.03 $40.17 $39.94 $40.17 $40.01 1,671
2022-08-15 $39.99 $39.99 $39.99 $39.99 $39.83 4
2022-08-12 $39.66 $39.89 $39.66 $39.89 $39.89 927
2022-08-11 $39.30 $39.30 $39.30 $39.30 $39.30 15
2022-08-10 $39.25 $39.25 $39.25 $39.25 $39.25 13
2022-08-09 $38.46 $38.46 $38.46 $38.46 $38.46 28
2022-08-08 $38.71 $38.71 $38.71 $38.71 $38.71 2
2022-08-05 $38.51 $38.63 $38.51 $38.63 $38.63 255
2022-08-04 $38.61 $38.61 $38.61 $38.61 $38.61 40
2022-08-03 $38.75 $38.75 $38.75 $38.75 $38.75 200
2022-08-02 $38.55 $38.55 $38.17 $38.17 $38.17 200
2022-08-01 $38.45 $38.45 $38.45 $38.45 $38.45 14
2022-07-29 $38.56 $38.57 $38.56 $38.57 $38.57 246
2022-07-28 $38.06 $38.06 $38.06 $38.06 $38.06 34
2022-07-27 $37.20 $37.76 $37.20 $37.76 $37.76 1,473
2022-07-26 $36.86 $36.86 $36.78 $36.78 $36.78 1,356
2022-07-25 $37.16 $37.29 $37.16 $37.29 $37.29 661
2022-07-22 $37.16 $37.16 $37.16 $37.16 $37.16 31
2022-07-21 $37.11 $37.64 $37.11 $37.64 $37.64 2,497
2022-07-20 $37.09 $37.41 $37.09 $37.41 $37.41 1,325
2022-07-19 $37.02 $37.19 $37.02 $37.19 $37.19 717
2022-07-18 $36.70 $36.72 $36.16 $36.16 $36.16 1,686
2022-07-15 $36.20 $36.34 $36.20 $36.34 $36.34 353
2022-07-14 $35.58 $35.77 $35.10 $35.72 $35.72 2,401
2022-07-13 $35.93 $36.05 $35.85 $35.86 $35.86 810
2022-07-12 $35.93 $36.02 $35.93 $36.02 $36.02 396
2022-07-11 $36.63 $36.63 $36.29 $36.29 $36.29 2,150
2022-07-08 $36.58 $36.77 $36.55 $36.76 $36.76 681
2022-07-07 $36.57 $36.75 $36.57 $36.75 $36.75 766
2022-07-06 $36.08 $36.08 $36.08 $36.08 $36.08 1
2022-07-05 $35.36 $35.96 $35.28 $35.96 $35.96 1,201
2022-07-01 $35.31 $35.86 $35.29 $35.81 $35.81 5,447
2022-06-30 $35.51 $35.51 $35.51 $35.51 $35.51 34
2022-06-29 $35.88 $35.91 $35.86 $35.91 $35.91 1,380
2022-06-28 $36.01 $36.01 $36.01 $36.01 $36.01 7
2022-06-27 $36.76 $36.83 $36.67 $36.67 $36.67 990
2022-06-24 $36.68 $36.68 $36.68 $36.68 $36.68 74
2022-06-23 $35.72 $35.82 $35.72 $35.82 $35.67 626
2022-06-22 $35.62 $35.64 $35.52 $35.52 $35.37 2,562
2022-06-21 $35.18 $35.54 $35.18 $35.54 $35.40 1,208
2022-06-17 $34.86 $34.86 $34.49 $34.75 $34.61 1,262
2022-06-16 $34.60 $34.67 $34.60 $34.64 $34.49 876
2022-06-15 $35.58 $35.78 $35.58 $35.78 $35.63 9,840
2022-06-14 $35.39 $35.39 $35.36 $35.36 $35.21 1,232
2022-06-13 $35.91 $35.91 $35.40 $35.45 $35.30 832
2022-06-10 $36.86 $37.09 $36.78 $36.88 $36.73 14,261
2022-06-09 $38.52 $38.66 $37.86 $37.86 $37.70 10,045
2022-06-08 $38.66 $38.72 $38.58 $38.58 $38.41 25,197
2022-06-07 $39.08 $39.08 $39.08 $39.08 $38.92 57
2022-06-06 $38.76 $38.76 $38.76 $38.76 $38.60 3
2022-06-03 $38.63 $38.63 $38.63 $38.63 $38.47 2
2022-06-02 $39.18 $39.18 $39.18 $39.18 $39.02 19
2022-06-01 $39.00 $39.00 $38.38 $38.57 $38.41 388
2022-05-31 $38.83 $38.83 $38.83 $38.83 $38.66 123
2022-05-27 $39.08 $39.08 $39.08 $39.08 $38.92 187
2022-05-26 $38.11 $38.26 $38.11 $38.26 $38.10 252
2022-05-25 $37.45 $37.45 $37.45 $37.45 $37.29 61
2022-05-24 $36.88 $37.06 $36.81 $37.06 $36.90 2,223
2022-05-23 $37.34 $37.34 $37.34 $37.34 $37.18 5
2022-05-20 $36.74 $36.74 $36.74 $36.74 $36.58 69
2022-05-19 $36.66 $36.72 $36.66 $36.72 $36.57 447
2022-05-18 $37.39 $37.39 $36.97 $36.97 $36.81 506
2022-05-17 $38.31 $38.67 $38.31 $38.67 $38.51 237
2022-05-16 $37.87 $38.07 $37.87 $38.07 $37.92 236
2022-05-13 $38.08 $38.08 $38.08 $38.08 $37.93 8
2022-05-12 $37.25 $37.29 $36.85 $37.28 $37.13 984
2022-05-11 $37.31 $37.31 $37.31 $37.31 $37.15 50
2022-05-10 $38.16 $38.16 $37.93 $37.93 $37.77 613
2022-05-09 $38.20 $38.20 $37.84 $37.84 $37.68 349
2022-05-06 $38.84 $38.84 $38.84 $38.84 $38.68 33
2022-05-05 $39.29 $39.29 $38.96 $38.96 $38.80 330
2022-05-04 $40.44 $40.44 $40.44 $40.44 $40.27 77
2022-05-03 $39.48 $39.48 $39.33 $39.33 $39.17 1,369
2022-05-02 $38.87 $39.13 $38.87 $39.13 $38.97 169
2022-04-29 $39.69 $39.69 $38.87 $38.87 $38.71 234
2022-04-28 $40.34 $40.34 $40.34 $40.34 $40.17 88
2022-04-27 $39.34 $39.34 $39.32 $39.32 $39.16 1,724
2022-04-26 $39.69 $39.74 $39.16 $39.16 $39.00 7,960
2022-04-25 $39.67 $39.72 $39.67 $39.72 $39.56 929
2022-04-22 $40.91 $40.91 $40.08 $40.08 $39.91 1,034
2022-04-21 $41.99 $42.06 $41.17 $41.17 $41.00 1,964
2022-04-20 $41.93 $41.93 $41.74 $41.83 $41.66 43,460
2022-04-19 $41.59 $41.68 $41.54 $41.68 $41.51 521
2022-04-18 $41.15 $41.15 $40.88 $41.00 $40.83 1,378
2022-04-14 $41.33 $41.35 $41.08 $41.08 $40.91 788
2022-04-13 $41.49 $41.57 $41.49 $41.54 $41.36 2,272
2022-04-12 $41.70 $41.71 $41.06 $41.07 $40.90 6,917
2022-04-11 $41.70 $41.70 $41.13 $41.13 $40.96 754
2022-04-08 $41.96 $42.01 $41.85 $41.85 $41.67 584
2022-04-07 $41.91 $41.91 $41.91 $41.91 $41.73 7
2022-04-06 $41.39 $41.62 $41.34 $41.62 $41.45 2,611
2022-04-05 $41.98 $41.98 $41.86 $41.86 $41.68 646
2022-04-04 $42.29 $42.29 $42.29 $42.29 $42.11 40
2022-04-01 $42.01 $42.01 $42.01 $42.01 $41.84 44
2022-03-31 $42.43 $42.43 $41.99 $41.99 $41.82 213
2022-03-30 $42.66 $42.68 $42.52 $42.52 $42.34 281
2022-03-29 $42.77 $42.77 $42.77 $42.77 $42.59 11
2022-03-28 $41.84 $42.23 $41.84 $42.23 $42.06 1,685
2022-03-25 $41.95 $42.05 $41.95 $42.05 $41.87 315
2022-03-24 $41.85 $41.85 $41.85 $41.85 $41.68 4
2022-03-23 $41.44 $41.52 $41.31 $41.31 $41.14 24,671
2022-03-22 $41.75 $41.75 $41.75 $41.75 $41.58 5
2022-03-21 $41.24 $41.39 $41.24 $41.39 $41.22 110
2022-03-18 $40.95 $41.45 $40.95 $41.45 $41.27 2,074
2022-03-17 $40.86 $41.09 $40.86 $41.09 $40.78 319
2022-03-16 $40.58 $40.58 $40.58 $40.58 $40.28 7
2022-03-15 $39.29 $39.93 $39.29 $39.93 $39.63 1,059
2022-03-14 $39.35 $39.35 $38.96 $39.07 $38.77 276
2022-03-11 $39.86 $39.86 $39.42 $39.42 $39.13 346
2022-03-10 $39.66 $39.91 $39.66 $39.91 $39.62 1,013
2022-03-09 $39.77 $39.97 $39.77 $39.97 $39.67 860
2022-03-08 $39.45 $39.51 $39.15 $39.15 $38.85 546
2022-03-07 $39.93 $39.93 $39.47 $39.47 $39.17 632
2022-03-04 $40.14 $40.49 $40.10 $40.49 $40.18 1,229
2022-03-03 $40.75 $40.75 $40.66 $40.71 $40.40 1,403
2022-03-02 $40.92 $40.92 $40.89 $40.89 $40.58 246
2022-03-01 $40.46 $40.48 $40.09 $40.09 $39.79 990
2022-02-28 $40.48 $40.48 $40.48 $40.48 $40.18 163
2022-02-25 $40.35 $40.53 $40.35 $40.53 $40.23 421
2022-02-24 $38.42 $39.67 $38.42 $39.67 $39.37 402
2022-02-23 $39.51 $39.53 $39.10 $39.10 $38.81 786
2022-02-22 $39.96 $39.96 $39.66 $39.72 $39.43 855
2022-02-18 $40.52 $40.52 $40.15 $40.25 $39.95 49,113
2022-02-17 $40.73 $40.75 $40.49 $40.52 $40.22 7,399
2022-02-16 $40.83 $41.26 $40.83 $41.24 $40.93 4,523
2022-02-15 $41.01 $41.15 $41.01 $41.15 $40.84 651
2022-02-14 $40.61 $40.64 $40.41 $40.64 $40.33 3,035
2022-02-11 $41.43 $41.46 $40.87 $40.87 $40.57 1,638
2022-02-10 $42.03 $42.07 $41.49 $41.49 $41.18 2,403
2022-02-09 $42.00 $42.21 $42.00 $42.21 $41.90 911
2022-02-08 $41.56 $41.70 $41.56 $41.70 $41.38 3,420
2022-02-07 $41.29 $41.29 $41.23 $41.23 $40.92 2,217
2022-02-04 $41.35 $41.53 $41.35 $41.53 $41.22 461
2022-02-03 $41.88 $41.88 $41.39 $41.39 $41.08 1,149
2022-02-02 $42.56 $42.56 $42.54 $42.54 $42.22 517
2022-02-01 $41.77 $41.97 $41.70 $41.97 $41.66 5,630
2022-01-31 $41.42 $41.72 $41.42 $41.72 $41.41 721
2022-01-28 $40.05 $41.03 $40.05 $41.03 $40.73 1,746
2022-01-27 $40.29 $40.29 $40.18 $40.19 $39.89 689
2022-01-26 $40.78 $40.78 $40.30 $40.30 $40.00 1,020
2022-01-25 $40.43 $40.43 $40.43 $40.43 $40.13 52
2022-01-24 $40.15 $40.95 $39.48 $40.95 $40.64 2,685
2022-01-21 $41.26 $41.42 $40.76 $40.76 $40.46 1,578
2022-01-20 $42.37 $42.37 $41.35 $41.35 $41.04 2,799
2022-01-19 $42.15 $42.21 $41.93 $41.93 $41.62 27,731
2022-01-18 $42.47 $42.47 $42.20 $42.24 $41.92 3,605
2022-01-14 $42.68 $42.99 $42.67 $42.99 $42.67 959
2022-01-13 $43.41 $43.52 $42.89 $42.93 $42.61 1,270
2022-01-12 $43.60 $43.61 $43.28 $43.41 $43.08 7,341
2022-01-11 $43.30 $43.30 $43.30 $43.30 $42.97 136
2022-01-10 $42.50 $42.90 $42.23 $42.90 $42.58 893
2022-01-07 $43.13 $43.13 $42.99 $43.01 $42.69 632
2022-01-06 $43.13 $43.39 $43.10 $43.16 $42.84 2,696
2022-01-05 $43.93 $43.95 $43.31 $43.31 $42.98 2,030
2022-01-04 $44.15 $44.15 $43.86 $44.01 $43.68 56,824
2022-01-03 $43.77 $43.99 $43.75 $43.99 $43.67 1,857
2021-12-31 $43.94 $44.03 $43.90 $43.90 $43.57 7,690
2021-12-30 $44.23 $44.23 $43.98 $44.03 $43.71 3,047
2021-12-29 $44.08 $44.20 $44.01 $44.17 $43.84 2,657
2021-12-28 $43.98 $43.99 $43.98 $43.99 $43.66 192
2021-12-27 $43.78 $43.99 $43.78 $43.99 $43.66 991
2021-12-23 $43.39 $43.45 $43.36 $43.36 $43.04 8,420
2021-12-22 $43.05 $43.16 $42.96 $43.16 $42.84 4,241
2021-12-21 $42.41 $42.76 $42.41 $42.76 $42.44 76,924
2021-12-20 $41.95 $42.08 $41.86 $42.08 $41.77 1,976
2021-12-17 $42.78 $42.78 $42.59 $42.59 $42.27 1,009
2021-12-16 $43.29 $43.29 $43.26 $43.26 $42.74 451
2021-12-15 $42.74 $43.56 $42.74 $43.56 $43.04 8,763
2021-12-14 $42.83 $42.83 $42.65 $42.78 $42.27 1,686
2021-12-13 $43.20 $43.20 $43.18 $43.18 $42.66 474
2021-12-10 $43.26 $43.40 $43.15 $43.40 $42.88 6,940
2021-12-09 $43.00 $43.15 $42.95 $42.95 $42.43 3,083
2021-12-08 $43.02 $43.15 $42.99 $43.14 $42.62 11,722
2021-12-07 $42.84 $43.06 $42.84 $43.00 $42.49 17,346
2021-12-06 $41.93 $42.38 $41.93 $42.28 $41.77 12,030
2021-12-03 $41.83 $41.87 $41.45 $41.70 $41.20 5,613
2021-12-02 $41.64 $42.09 $41.56 $41.91 $41.41 2,425
2021-12-01 $42.33 $42.47 $41.53 $41.53 $41.03 678
2021-11-30 $42.37 $42.37 $41.81 $41.81 $41.30 1,002
2021-11-29 $42.64 $42.72 $42.42 $42.70 $42.18 628
2021-11-26 $42.39 $42.39 $42.18 $42.22 $41.71 1,857
2021-11-24 $42.86 $43.08 $42.85 $43.08 $42.57 1,565
2021-11-23 $42.81 $42.95 $42.67 $42.95 $42.44 1,141
2021-11-22 $43.16 $43.27 $42.90 $42.90 $42.38 815
2021-11-19 $43.05 $43.17 $43.01 $43.01 $42.49 3,250
2021-11-18 $42.95 $43.08 $42.86 $43.07 $42.55 6,049
2021-11-17 $42.99 $43.09 $42.95 $42.99 $42.47 244,688
2021-11-16 $43.18 $43.18 $43.14 $43.14 $42.62 235
2021-11-15 $43.10 $43.10 $42.90 $42.93 $42.41 3,982
2021-11-12 $42.70 $42.95 $42.70 $42.95 $42.44 3,279
2021-11-11 $42.61 $42.61 $42.55 $42.55 $42.03 758
2021-11-10 $42.47 $42.55 $42.47 $42.55 $42.04 25,036
2021-11-09 $42.82 $42.91 $42.82 $42.91 $42.39 75,761
2021-11-08 $42.91 $42.91 $42.78 $42.89 $42.37 4,534
2021-11-05 $42.78 $43.02 $42.75 $42.82 $42.31 4,347
2021-11-04 $42.66 $42.71 $42.53 $42.63 $42.12 3,935
2021-11-03 $42.10 $42.41 $42.10 $42.41 $41.90 589
2021-11-02 $41.91 $42.16 $41.91 $42.13 $41.62 6,514
2021-11-01 $41.93 $41.93 $41.84 $41.92 $41.41 6,617
2021-10-29 $41.75 $42.04 $41.75 $42.03 $41.52 7,898
2021-10-28 $41.79 $41.88 $41.76 $41.88 $41.37 938
2021-10-27 $41.75 $41.79 $41.57 $41.57 $41.07 543
2021-10-26 $41.83 $41.83 $41.71 $41.71 $41.21 963
2021-10-25 $41.81 $41.81 $41.71 $41.73 $41.23 2,072
2021-10-22 $41.65 $41.68 $41.54 $41.65 $41.15 3,251
2021-10-21 $41.63 $41.80 $41.63 $41.80 $41.30 941
2021-10-20 $41.63 $41.68 $41.62 $41.65 $41.15 879
2021-10-19 $41.25 $41.46 $41.25 $41.45 $40.95 5,825
2021-10-18 $40.80 $41.17 $40.80 $41.17 $40.68 2,005
2021-10-15 $40.91 $41.00 $40.91 $41.00 $40.50 3,303
2021-10-14 $40.56 $40.75 $40.56 $40.75 $40.26 850
2021-10-13 $39.90 $40.06 $39.88 $40.06 $39.58 2,535
2021-10-12 $40.09 $40.14 $39.90 $39.90 $39.42 1,802
2021-10-11 $40.46 $40.46 $40.10 $40.10 $39.61 1,490
2021-10-08 $40.37 $40.41 $40.29 $40.34 $39.85 2,784
2021-10-07 $40.57 $40.57 $40.34 $40.34 $39.86 2,141
2021-10-06 $39.55 $39.92 $39.50 $39.91 $39.43 3,976
2021-10-05 $40.03 $40.03 $39.84 $39.84 $39.36 13,544
2021-10-04 $39.71 $39.71 $39.33 $39.43 $38.95 4,101
2021-10-01 $39.93 $40.09 $39.40 $40.05 $39.57 15,447
2021-09-30 $40.16 $40.16 $39.64 $39.64 $39.17 7,461
2021-09-29 $40.13 $40.30 $40.10 $40.11 $39.63 6,939
2021-09-28 $40.32 $40.32 $40.08 $40.11 $39.63 3,342
2021-09-27 $40.90 $40.96 $40.84 $40.85 $40.35 9,926
2021-09-24 $40.84 $41.06 $40.84 $41.01 $40.52 19,441
2021-09-23 $40.73 $41.03 $40.73 $40.87 $40.38 4,534
2021-09-22 $40.52 $40.61 $40.44 $40.48 $39.99 3,091
2021-09-21 $40.49 $40.49 $40.15 $40.27 $39.78 3,105
2021-09-20 $40.28 $40.35 $40.02 $40.31 $39.83 6,203
2021-09-17 $41.30 $41.30 $40.85 $40.92 $40.43 8,604
2021-09-16 $41.11 $41.48 $41.11 $41.37 $40.76 4,190
2021-09-15 $41.23 $41.41 $41.23 $41.41 $40.80 218
2021-09-14 $41.08 $41.08 $41.08 $41.08 $40.48 64
2021-09-13 $41.47 $41.47 $41.22 $41.29 $40.68 1,559
2021-09-10 $41.36 $41.46 $41.18 $41.18 $40.57 1,645
2021-09-09 $41.46 $41.48 $41.44 $41.46 $40.85 1,435
2021-09-08 $41.57 $41.67 $41.54 $41.63 $41.02 7,005
2021-09-07 $41.96 $41.96 $41.69 $41.72 $41.10 2,606
2021-09-03 $41.88 $41.97 $41.87 $41.92 $41.30 4,647
2021-09-02 $41.90 $41.96 $41.83 $41.90 $41.28 3,082
2021-09-01 $41.82 $41.94 $41.82 $41.82 $41.20 3,189
2021-08-31 $41.85 $41.91 $41.81 $41.85 $41.23 2,626
2021-08-30 $41.96 $41.97 $41.91 $41.92 $41.30 4,613
2021-08-27 $41.72 $41.73 $41.66 $41.68 $41.06 7,061
2021-08-26 $41.49 $41.50 $41.33 $41.36 $40.75 5,012
2021-08-25 $41.62 $41.62 $41.61 $41.62 $41.01 2,022
2021-08-24 $41.51 $41.51 $41.51 $41.51 $40.90 69
2021-08-23 $41.49 $41.55 $41.45 $41.45 $40.84 3,167
2021-08-20 $41.06 $41.20 $41.06 $41.18 $40.57 4,950
2021-08-19 $40.45 $40.92 $40.45 $40.78 $40.18 71,513
2021-08-18 $41.05 $41.05 $40.70 $40.70 $40.10 237
2021-08-17 $41.21 $41.21 $41.03 $41.13 $40.52 3,181
2021-08-16 $41.23 $41.45 $41.23 $41.45 $40.83 342
2021-08-13 $41.20 $41.22 $41.18 $41.22 $40.61 1,090
2021-08-12 $41.01 $41.19 $41.01 $41.17 $40.56 3,298
2021-08-11 $41.02 $41.13 $41.02 $41.12 $40.51 4,662
2021-08-10 $41.03 $41.06 $41.00 $41.01 $40.40 3,571
2021-08-09 $41.01 $41.01 $40.94 $40.95 $40.34 2,703
2021-08-06 $40.99 $41.04 $40.99 $41.01 $40.41 730
2021-08-05 $41.00 $41.00 $40.90 $40.98 $40.38 2,442
2021-08-04 $40.88 $40.92 $40.88 $40.89 $40.28 2,044
2021-08-03 $40.73 $41.04 $40.73 $41.04 $40.43 1,349
2021-08-02 $40.89 $40.89 $40.67 $40.67 $40.07 2,447
2021-07-30 $40.77 $40.77 $40.73 $40.73 $40.13 775
2021-07-29 $40.99 $41.00 $40.96 $40.96 $40.36 1,039
2021-07-28 $40.81 $40.94 $40.80 $40.82 $40.22 4,931
2021-07-27 $40.80 $40.83 $40.64 $40.83 $40.23 1,685
2021-07-26 $40.85 $41.09 $40.85 $41.08 $40.47 4,388
2021-07-23 $41.00 $41.00 $40.97 $40.99 $40.39 3,294
2021-07-22 $40.50 $40.55 $40.48 $40.55 $39.95 3,920
2021-07-21 $40.26 $40.44 $40.26 $40.44 $39.84 1,882
2021-07-20 $39.62 $40.22 $39.62 $40.16 $39.57 4,915
2021-07-19 $39.81 $39.81 $39.34 $39.54 $38.96 1,821
2021-07-16 $40.36 $40.36 $40.15 $40.15 $39.56 2,562
2021-07-15 $40.38 $40.40 $40.30 $40.40 $39.81 1,387
2021-07-14 $40.54 $40.62 $40.54 $40.54 $39.94 2,581
2021-07-13 $40.68 $40.68 $40.49 $40.49 $39.89 1,706
2021-07-12 $40.58 $40.59 $40.58 $40.59 $39.99 204
2021-07-09 $40.48 $40.55 $40.48 $40.55 $39.95 619
2021-07-08 $40.02 $40.25 $40.02 $40.12 $39.53 859
2021-07-07 $40.34 $40.47 $40.34 $40.47 $39.87 3,406
2021-07-06 $40.32 $40.40 $40.05 $40.25 $39.66 16,176
2021-07-02 $40.16 $40.37 $40.16 $40.37 $39.77 674
2021-07-01 $39.95 $40.05 $39.92 $39.98 $39.39 4,473
2021-06-30 $39.80 $39.86 $39.80 $39.85 $39.26 1,186
2021-06-29 $39.80 $39.85 $39.76 $39.80 $39.21 3,966
2021-06-28 $39.73 $39.81 $39.64 $39.81 $39.22 1,208
2021-06-25 $39.55 $39.63 $39.51 $39.63 $39.05 15,715
2021-06-24 $39.43 $39.61 $39.43 $39.55 $38.82 2,664
2021-06-23 $39.35 $39.44 $39.31 $39.31 $38.59 5,010
2021-06-22 $39.25 $39.41 $39.19 $39.41 $38.68 4,391
2021-06-21 $39.10 $39.22 $39.08 $39.20 $38.47 2,466
2021-06-18 $38.97 $38.97 $38.65 $38.65 $37.94 2,488
2021-06-17 $39.30 $39.33 $39.07 $39.20 $38.47 5,328
2021-06-16 $39.31 $39.34 $39.31 $39.34 $38.61 427
2021-06-15 $39.59 $39.63 $39.57 $39.63 $38.89 400
2021-06-14 $39.61 $39.61 $39.45 $39.59 $38.86 7,169
2021-06-11 $39.51 $39.60 $39.51 $39.60 $38.87 7,497
2021-06-10 $39.51 $39.55 $39.51 $39.55 $38.82 654
2021-06-09 $39.44 $39.44 $39.44 $39.44 $38.71 147
2021-06-08 $39.43 $39.54 $39.43 $39.54 $38.81 1,619
2021-06-07 $39.41 $39.49 $39.40 $39.49 $38.76 2,842
2021-06-04 $39.35 $39.47 $39.35 $39.47 $38.74 2,737
2021-06-03 $39.22 $39.22 $39.12 $39.12 $38.39 475
2021-06-02 $39.17 $39.29 $39.17 $39.23 $38.50 5,037
2021-06-01 $39.28 $39.28 $39.07 $39.16 $38.44 4,034
2021-05-28 $39.17 $39.17 $39.11 $39.11 $38.38 5,328
2021-05-27 $39.11 $39.14 $39.07 $39.14 $38.42 3,121
2021-05-26 $39.06 $39.06 $39.00 $39.04 $38.32 3,709
2021-05-25 $39.06 $39.09 $38.98 $38.98 $38.26 646
2021-05-24 $39.04 $39.23 $39.04 $39.13 $38.41 1,215
2021-05-21 $38.95 $39.09 $38.76 $38.76 $38.05 8,152
2021-05-20 $38.74 $38.81 $38.73 $38.79 $38.07 3,953
2021-05-19 $38.07 $38.42 $38.01 $38.42 $37.71 2,505
2021-05-18 $38.86 $38.89 $38.59 $38.59 $37.88 10,378
2021-05-17 $38.79 $38.96 $38.78 $38.96 $38.24 1,695
2021-05-14 $38.74 $39.00 $38.74 $38.99 $38.26 1,085
2021-05-13 $38.39 $38.39 $38.39 $38.39 $37.68 52
2021-05-12 $38.27 $38.30 $37.86 $37.86 $37.16 3,042
2021-05-11 $38.55 $38.70 $38.54 $38.67 $37.96 5,108
2021-05-10 $39.47 $39.54 $39.20 $39.20 $38.48 1,401
2021-05-07 $39.48 $39.55 $39.43 $39.52 $38.79 2,847
2021-05-06 $39.13 $39.13 $38.84 $39.12 $38.39 4,927
2021-05-05 $38.91 $38.95 $38.81 $38.81 $38.10 8,089
2021-05-04 $38.47 $38.69 $38.47 $38.69 $37.98 447
2021-05-03 $38.86 $38.91 $38.86 $38.86 $38.14 2,768
2021-04-30 $38.73 $38.73 $38.59 $38.59 $37.87 1,407
2021-04-29 $38.83 $39.02 $38.78 $39.00 $38.27 3,518
2021-04-28 $38.68 $38.68 $38.60 $38.60 $37.89 1,363
2021-04-27 $38.49 $38.61 $38.49 $38.61 $37.89 3,567
2021-04-26 $38.62 $38.63 $38.53 $38.53 $37.82 8,107
2021-04-23 $38.38 $38.57 $38.38 $38.55 $37.84 1,888
2021-04-22 $38.47 $38.58 $38.21 $38.21 $37.50 8,291
2021-04-21 $38.45 $38.57 $38.43 $38.57 $37.85 1,560
2021-04-20 $38.42 $38.42 $38.07 $38.20 $37.49 2,355
2021-04-19 $38.47 $38.50 $38.41 $38.47 $37.76 2,177
2021-04-16 $38.63 $38.70 $38.63 $38.68 $37.97 4,453
2021-04-15 $38.50 $38.57 $38.46 $38.54 $37.83 6,213
2021-04-14 $38.34 $38.34 $38.14 $38.14 $37.44 2,592
2021-04-13 $38.10 $38.20 $38.09 $38.20 $37.49 1,619
2021-04-12 $38.20 $38.21 $38.20 $38.21 $37.50 1,087
2021-04-09 $38.00 $38.29 $37.99 $38.29 $37.59 985
2021-04-08 $37.84 $38.00 $37.84 $38.00 $37.30 2,048
2021-04-07 $37.81 $37.89 $37.81 $37.89 $37.19 372
2021-04-06 $38.00 $38.00 $37.81 $37.84 $37.14 3,130
2021-04-05 $37.96 $37.96 $37.96 $37.96 $37.26 222
2021-04-01 $37.30 $37.41 $37.30 $37.41 $36.72 3,351
2021-03-31 $37.00 $37.22 $36.97 $36.97 $36.29 3,410
2021-03-30 $36.99 $36.99 $36.89 $36.89 $36.20 273
2021-03-29 $36.93 $37.07 $36.93 $37.07 $36.39 707
2021-03-26 $36.62 $37.01 $36.50 $37.01 $36.32 4,941
2021-03-25 $35.88 $36.33 $35.88 $36.32 $35.65 3,367
2021-03-24 $36.33 $36.33 $36.05 $36.05 $35.38 408
2021-03-23 $36.09 $36.09 $36.09 $36.09 $35.42 157
2021-03-22 $36.58 $36.58 $36.52 $36.52 $35.84 220
2021-03-19 $36.40 $36.48 $36.14 $36.38 $35.71 34,362
2021-03-18 $36.81 $36.85 $36.48 $36.48 $35.68 880
2021-03-17 $36.69 $36.99 $36.69 $36.99 $36.18 1,351
2021-03-16 $37.05 $37.05 $36.91 $36.91 $36.10 206
2021-03-15 $36.78 $36.95 $36.78 $36.95 $36.14 366
2021-03-12 $36.58 $36.72 $36.58 $36.72 $35.91 261
2021-03-11 $36.50 $36.84 $36.50 $36.66 $35.86 1,984
2021-03-10 $36.38 $36.38 $36.33 $36.33 $35.53 874
2021-03-09 $36.05 $36.34 $36.00 $36.10 $35.31 2,904
2021-03-08 $35.74 $36.02 $35.70 $35.71 $34.92 1,684
2021-03-05 $35.26 $35.76 $34.96 $35.76 $34.98 1,877
2021-03-04 $35.27 $35.27 $34.51 $34.83 $34.07 1,008
2021-03-03 $35.62 $35.70 $35.40 $35.40 $34.62 6,546
2021-03-02 $35.95 $35.95 $35.73 $35.73 $34.94 2,208
2021-03-01 $35.70 $36.06 $35.70 $35.93 $35.14 1,475
2021-02-26 $35.40 $35.56 $34.99 $35.26 $34.49 3,921
2021-02-25 $35.97 $36.17 $35.30 $35.30 $34.52 4,244
2021-02-24 $36.13 $36.19 $36.13 $36.19 $35.39 300
2021-02-23 $35.41 $35.77 $35.37 $35.68 $34.90 244,240
2021-02-22 $35.41 $35.69 $35.41 $35.56 $34.79 1,200
2021-02-19 $35.72 $35.72 $35.61 $35.61 $34.83 2,427
2021-02-18 $35.44 $35.66 $35.44 $35.62 $34.84 32,877
2021-02-17 $35.64 $35.79 $35.56 $35.79 $35.01 2,253
2021-02-16 $35.87 $35.87 $35.75 $35.79 $35.00 3,099
2021-02-12 $35.52 $35.75 $35.52 $35.75 $34.97 5,471
2021-02-11 $35.57 $35.59 $35.46 $35.59 $34.81 3,726
2021-02-10 $35.57 $35.57 $35.38 $35.47 $34.69 645
2021-02-09 $35.37 $35.48 $35.34 $35.38 $34.61 41,516
2021-02-08 $35.32 $35.42 $35.27 $35.42 $34.64 1,503
2021-02-05 $35.09 $35.17 $35.07 $35.07 $34.30 1,557
2021-02-04 $34.72 $34.90 $34.72 $34.90 $34.13 3,413
2021-02-03 $34.53 $34.66 $34.39 $34.56 $33.81 5,395
2021-02-02 $34.32 $34.49 $34.32 $34.38 $33.63 3,489
2021-02-01 $33.82 $34.04 $33.61 $33.98 $33.24 107,759
2021-01-29 $34.03 $34.07 $33.49 $33.49 $32.76 62,499
2021-01-28 $34.20 $34.56 $34.20 $34.20 $33.45 7,845
2021-01-27 $34.41 $34.41 $33.68 $33.90 $33.16 6,738
2021-01-26 $35.01 $35.06 $34.75 $34.76 $34.00 61,695
2021-01-25 $34.99 $34.99 $34.58 $34.91 $34.14 3,455
2021-01-22 $34.87 $35.01 $34.78 $34.85 $34.09 11,554
2021-01-21 $35.05 $35.17 $34.89 $35.07 $34.30 66,682
2021-01-20 $34.99 $35.10 $34.35 $34.83 $34.07 870,664
2021-01-19 $34.67 $34.69 $34.35 $34.35 $33.60 1,169,975
2021-01-15 $34.28 $34.48 $34.26 $34.26 $33.51 108,950
2021-01-14 $34.68 $34.80 $34.54 $34.54 $33.79 3,680
2021-01-13 $34.64 $34.73 $34.56 $34.56 $33.80 7,196
2021-01-12 $34.59 $34.66 $34.51 $34.66 $33.90 3,875
2021-01-11 $34.52 $34.69 $34.48 $34.48 $33.72 6,195
2021-01-08 $34.66 $34.66 $34.25 $34.58 $33.82 6,974
2021-01-07 $34.42 $34.49 $34.41 $34.49 $33.73 8,782
2021-01-06 $33.55 $34.23 $33.55 $34.07 $33.32 4,348
2021-01-05 $33.62 $33.81 $33.49 $33.69 $32.95 3,357
2021-01-04 $33.35 $33.41 $33.11 $33.38 $32.65 6,654
2020-12-31 $33.56 $33.79 $33.47 $33.79 $33.05 12,609
2020-12-30 $33.80 $33.86 $33.56 $33.56 $32.82 9,422
2020-12-29 $33.77 $33.82 $33.53 $33.68 $32.94 13,008
2020-12-28 $33.52 $33.63 $33.51 $33.51 $32.78 5,447
2020-12-24 $33.26 $33.34 $33.16 $33.34 $32.61 2,153
2020-12-23 $33.37 $33.47 $33.23 $33.23 $32.50 5,288
2020-12-22 $33.20 $33.23 $33.09 $33.09 $32.36 5,915
2020-12-21 $33.03 $33.23 $32.73 $33.21 $32.48 15,666
2020-12-18 $33.42 $33.60 $33.28 $33.50 $32.76 10,185
2020-12-17 $33.86 $33.86 $33.66 $33.82 $32.91 3,216
2020-12-16 $33.59 $33.66 $33.53 $33.62 $32.72 4,401
2020-12-15 $33.52 $33.71 $33.32 $33.71 $32.80 8,727
2020-12-14 $33.60 $33.61 $33.20 $33.23 $32.34 5,768
2020-12-11 $33.08 $33.39 $33.08 $33.29 $32.39 9,555
2020-12-10 $33.12 $33.55 $33.12 $33.50 $32.60 5,726
2020-12-09 $33.83 $33.83 $33.39 $33.48 $32.58 3,427
2020-12-08 $33.52 $33.77 $33.52 $33.65 $32.74 7,038
2020-12-07 $33.70 $33.70 $33.48 $33.56 $32.66 9,959
2020-12-04 $34.98 $34.98 $33.36 $33.78 $32.87 10,697
2020-12-03 $33.50 $33.50 $33.27 $33.27 $32.37 5,083
2020-12-02 $33.30 $33.33 $33.18 $33.21 $32.31 3,053
2020-12-01 $33.07 $33.34 $32.96 $33.16 $32.27 11,451
2020-11-30 $32.74 $32.74 $32.68 $32.68 $31.80 1,883
2020-11-27 $32.91 $33.03 $32.89 $33.03 $32.14 4,240
2020-11-25 $32.80 $32.99 $32.72 $32.84 $31.96 8,220
2020-11-24 $32.51 $33.08 $32.51 $33.05 $32.16 11,893
2020-11-23 $32.28 $32.50 $32.16 $32.29 $31.42 6,934
2020-11-20 $32.19 $32.32 $32.12 $32.12 $31.26 12,596
2020-11-19 $32.17 $32.36 $32.13 $32.36 $31.49 4,819
2020-11-18 $32.68 $32.71 $32.31 $32.31 $31.44 2,208
2020-11-17 $32.45 $32.71 $32.43 $32.60 $31.72 3,402
2020-11-16 $32.33 $32.91 $32.33 $32.91 $32.02 10,995
2020-11-13 $31.98 $32.39 $31.95 $32.39 $31.52 8,815
2020-11-12 $32.00 $32.07 $31.63 $31.79 $30.93 40,277
2020-11-11 $32.09 $32.20 $32.02 $32.05 $31.19 5,654
2020-11-10 $31.91 $32.06 $31.91 $32.04 $31.18 8,164
2020-11-09 $32.48 $32.82 $31.91 $31.96 $31.10 4,749
2020-11-06 $31.15 $31.40 $31.15 $31.27 $30.43 44,449
2020-11-05 $30.86 $31.48 $30.86 $31.34 $30.50 12,059
2020-11-04 $30.61 $31.19 $30.53 $30.83 $30.00 5,620
2020-11-03 $30.13 $30.26 $29.99 $30.15 $29.34 7,903
2020-11-02 $29.51 $29.63 $29.37 $29.53 $28.74 5,169
2020-10-30 $29.30 $29.32 $28.87 $29.08 $28.30 5,877
2020-10-29 $29.09 $29.56 $29.09 $29.47 $28.68 9,704
2020-10-28 $29.44 $29.55 $29.01 $29.01 $28.23 9,720
2020-10-27 $30.21 $30.29 $30.02 $30.05 $29.24 11,838
2020-10-26 $30.32 $30.64 $30.14 $30.26 $29.45 13,204
2020-10-23 $30.91 $31.01 $30.74 $30.94 $30.11 7,545
2020-10-22 $30.68 $30.91 $30.68 $30.91 $30.08 8,975
2020-10-21 $30.87 $30.89 $30.71 $30.71 $29.88 4,939
2020-10-20 $30.75 $31.05 $30.75 $30.77 $29.94 4,706
2020-10-19 $31.19 $31.24 $30.60 $30.60 $29.78 6,549
2020-10-16 $31.16 $31.27 $31.10 $31.13 $30.29 6,269
2020-10-15 $30.65 $31.20 $30.65 $31.20 $30.36 6,798
2020-10-14 $31.20 $31.24 $31.12 $31.12 $30.28 7,039
2020-10-13 $31.40 $31.43 $31.27 $31.29 $30.45 5,773
2020-10-12 $31.38 $31.66 $31.25 $31.50 $30.65 2,528
2020-10-09 $31.08 $31.19 $31.07 $31.16 $30.32 5,464
2020-10-08 $30.88 $30.95 $30.74 $30.88 $30.05 13,714
2020-10-07 $30.38 $30.58 $30.38 $30.58 $29.76 3,981
2020-10-06 $30.56 $30.64 $30.07 $30.07 $29.26 9,350
2020-10-05 $30.23 $30.50 $30.19 $30.50 $29.68 3,649
2020-10-02 $29.90 $30.16 $29.84 $29.94 $29.13 4,376
2020-10-01 $30.30 $30.31 $30.03 $30.18 $29.37 21,755
2020-09-30 $29.83 $30.38 $29.83 $30.05 $29.24 12,020
2020-09-29 $29.98 $30.09 $29.81 $29.87 $29.07 14,572
2020-09-28 $30.06 $30.15 $29.88 $30.08 $29.27 59,883
2020-09-25 $29.07 $29.65 $29.07 $29.65 $28.85 451,969
2020-09-24 $28.88 $29.40 $28.83 $29.17 $28.39 8,073
2020-09-23 $29.72 $29.72 $29.09 $29.12 $28.34 17,126
2020-09-22 $29.46 $29.75 $29.42 $29.75 $28.95 11,838
2020-09-21 $29.28 $29.54 $29.10 $29.54 $28.75 12,752
2020-09-18 $30.29 $30.29 $29.83 $30.01 $29.20 30,753
2020-09-17 $30.03 $30.50 $30.03 $30.33 $29.40 5,355
2020-09-16 $30.72 $30.81 $30.57 $30.64 $29.71 24,070
2020-09-15 $30.74 $30.80 $30.57 $30.66 $29.72 8,737
2020-09-14 $30.49 $30.59 $30.45 $30.45 $29.52 6,565
2020-09-11 $30.10 $30.26 $29.87 $30.04 $29.12 7,671
2020-09-10 $30.75 $30.78 $29.97 $29.97 $29.06 5,278
2020-09-09 $30.48 $30.67 $30.48 $30.62 $29.69 5,959
2020-09-08 $30.13 $30.41 $30.06 $30.12 $29.20 6,371
2020-09-04 $31.12 $31.15 $30.37 $30.79 $29.85 8,813
2020-09-03 $31.63 $31.63 $30.95 $31.04 $30.10 2,316
2020-09-02 $31.69 $32.11 $31.69 $32.11 $31.13 1,820
2020-09-01 $31.14 $31.54 $31.14 $31.51 $30.55 21,744
2020-08-31 $31.41 $31.57 $31.41 $31.49 $30.53 18,187
2020-08-28 $31.50 $31.54 $31.38 $31.47 $30.51 4,019
2020-08-27 $31.19 $31.36 $31.17 $31.21 $30.26 3,059
2020-08-26 $30.99 $31.27 $30.99 $31.18 $30.23 5,341
2020-08-25 $30.96 $31.02 $30.91 $30.99 $30.04 1,189
2020-08-24 $30.79 $30.89 $30.60 $30.89 $29.95 7,241
2020-08-21 $30.53 $30.62 $30.48 $30.62 $29.69 1,728
2020-08-20 $30.42 $30.47 $30.20 $30.44 $29.51 2,921
2020-08-19 $30.59 $30.60 $30.35 $30.38 $29.45 4,200
2020-08-18 $30.44 $30.48 $30.19 $30.40 $29.47 4,752
2020-08-17 $30.49 $30.54 $30.23 $30.23 $29.31 6,076
2020-08-14 $30.31 $30.50 $30.24 $30.38 $29.45 6,044
2020-08-13 $30.44 $30.45 $30.37 $30.45 $29.52 3,022
2020-08-12 $30.53 $30.62 $30.34 $30.34 $29.41 4,818
2020-08-11 $30.62 $30.72 $30.18 $30.18 $29.26 7,228
2020-08-10 $30.34 $30.35 $30.11 $30.35 $29.42 5,375
2020-08-07 $29.97 $30.08 $29.90 $30.06 $29.14 17,450
2020-08-06 $29.79 $30.01 $29.79 $30.01 $29.09 5,419
2020-08-05 $29.94 $29.94 $29.78 $29.82 $28.91 6,115
2020-08-04 $29.52 $29.64 $29.47 $29.64 $28.74 2,093
2020-08-03 $29.42 $29.55 $29.42 $29.55 $28.65 2,624
2020-07-31 $29.45 $29.45 $29.10 $29.28 $28.39 5,118
2020-07-30 $28.86 $29.15 $28.86 $29.15 $28.26 11,566
2020-07-29 $29.02 $29.30 $29.02 $29.27 $28.38 13,257
2020-07-28 $29.14 $29.23 $28.98 $28.98 $28.10 17,562
2020-07-27 $29.06 $29.28 $28.52 $29.22 $28.33 7,803
2020-07-24 $29.02 $29.08 $28.95 $29.01 $28.12 5,281
2020-07-23 $29.27 $29.74 $29.27 $29.38 $28.48 8,331
2020-07-22 $29.39 $29.62 $29.39 $29.62 $28.72 9,750
2020-07-21 $29.59 $29.74 $29.52 $29.53 $28.62 4,352
2020-07-20 $29.16 $29.35 $29.16 $29.33 $28.44 3,153
2020-07-17 $29.35 $29.41 $29.20 $29.29 $28.40 5,386
2020-07-16 $29.16 $29.25 $29.13 $29.22 $28.33 50,992
2020-07-15 $29.21 $29.42 $29.09 $29.42 $28.52 19,284
2020-07-14 $28.44 $29.02 $28.43 $29.02 $28.13 3,321
2020-07-13 $28.88 $29.06 $28.48 $28.48 $27.61 5,725
2020-07-10 $28.21 $28.72 $28.21 $28.72 $27.84 16,600
2020-07-09 $28.69 $28.69 $28.21 $28.36 $27.49 2,191
2020-07-08 $28.71 $28.71 $28.45 $28.61 $27.74 5,179
2020-07-07 $28.69 $28.84 $28.48 $28.55 $27.68 11,920
2020-07-06 $28.85 $28.85 $28.70 $28.75 $27.87 5,033
2020-07-02 $28.47 $28.71 $28.40 $28.40 $27.53 5,259
2020-07-01 $28.34 $28.45 $28.20 $28.20 $27.34 6,703
2020-06-30 $27.91 $28.25 $27.91 $28.25 $27.39 4,141
2020-06-29 $27.72 $27.92 $27.72 $27.86 $27.01 3,882
2020-06-26 $27.93 $27.93 $27.45 $27.46 $26.62 10,930
2020-06-25 $27.87 $28.20 $27.84 $28.20 $27.22 2,880
2020-06-24 $28.23 $28.23 $27.96 $27.96 $26.98 4,880
2020-06-23 $28.93 $29.02 $28.70 $28.74 $27.75 11,942
2020-06-22 $28.34 $28.64 $28.28 $28.53 $27.54 131,444
2020-06-19 $28.89 $28.89 $28.46 $28.46 $27.47 379
2020-06-18 $28.46 $28.60 $28.44 $28.50 $27.51 1,766
2020-06-17 $28.76 $28.83 $28.58 $28.61 $27.61 1,895
2020-06-16 $28.90 $28.97 $28.43 $28.79 $27.79 10,824
2020-06-15 $27.31 $28.21 $27.31 $28.09 $27.11 6,938
2020-06-12 $28.22 $28.31 $27.57 $27.89 $26.92 5,681
2020-06-11 $28.57 $28.63 $27.58 $27.58 $26.62 7,529
2020-06-10 $29.50 $29.58 $29.38 $29.38 $28.36 5,958
2020-06-09 $29.50 $29.68 $29.50 $29.52 $28.49 5,381
2020-06-08 $29.56 $29.98 $29.56 $29.98 $28.94 6,051
2020-06-05 $29.39 $29.64 $29.30 $29.47 $28.44 11,177
2020-06-04 $28.72 $28.74 $28.52 $28.63 $27.63 11,313
2020-06-03 $28.61 $28.74 $28.61 $28.72 $27.72 1,981
2020-06-02 $28.15 $28.29 $28.10 $28.29 $27.31 92,626
2020-06-01 $27.89 $28.11 $27.89 $28.05 $27.08 3,289
2020-05-29 $27.69 $28.06 $27.60 $27.93 $26.96 30,004
2020-05-28 $27.89 $28.18 $27.65 $27.75 $26.79 1,467
2020-05-27 $27.86 $28.00 $27.54 $27.98 $27.01 51,200
2020-05-26 $27.86 $27.86 $27.60 $27.60 $26.64 3,911
2020-05-22 $27.20 $27.26 $27.06 $27.18 $26.24 11,417
2020-05-21 $27.39 $27.39 $27.15 $27.21 $26.26 3,359
2020-05-20 $27.40 $27.40 $27.25 $27.36 $26.41 8,271
2020-05-19 $27.05 $27.23 $26.91 $26.91 $25.97 2,713
2020-05-18 $26.82 $27.21 $26.82 $27.15 $26.21 8,202
2020-05-15 $25.89 $26.24 $25.88 $26.06 $25.15 33,242
2020-05-14 $25.83 $26.15 $25.83 $26.15 $25.24 896
2020-05-13 $26.28 $26.28 $25.63 $25.76 $24.86 2,219
2020-05-12 $26.85 $26.89 $26.36 $26.36 $25.44 1,859
2020-05-11 $26.72 $26.98 $26.72 $26.93 $25.99 3,866
2020-05-08 $26.61 $26.88 $26.61 $26.88 $25.95 8,726
2020-05-07 $26.34 $26.39 $26.25 $26.26 $25.34 10,603
2020-05-06 $26.26 $26.26 $25.70 $25.70 $24.81 5,783
2020-05-05 $26.22 $26.26 $26.03 $26.03 $25.13 3,985
2020-05-04 $25.32 $25.80 $25.32 $25.74 $24.85 12,636
2020-05-01 $25.94 $25.94 $25.52 $25.57 $24.68 6,713
2020-04-30 $26.56 $26.56 $26.24 $26.27 $25.36 6,035
2020-04-29 $26.55 $26.75 $26.45 $26.75 $25.82 5,906
2020-04-28 $26.20 $26.24 $25.83 $25.83 $24.93 7,481
2020-04-27 $25.82 $25.93 $25.82 $25.86 $24.96 2,931
2020-04-24 $25.13 $25.58 $25.06 $25.58 $24.69 4,815
2020-04-23 $25.43 $25.52 $25.21 $25.21 $24.33 1,673
2020-04-22 $25.05 $25.17 $24.91 $25.01 $24.14 3,761
2020-04-21 $24.78 $24.78 $24.56 $24.56 $23.71 5,466
2020-04-20 $25.58 $25.61 $25.19 $25.19 $24.31 2,052
2020-04-17 $25.45 $25.77 $25.42 $25.77 $24.88 37,148
2020-04-16 $24.93 $25.03 $24.77 $25.03 $24.16 2,997
2020-04-15 $25.20 $25.20 $24.74 $25.04 $24.17 250,382
2020-04-14 $25.63 $25.67 $25.54 $25.55 $24.66 13,003
2020-04-13 $24.87 $24.88 $24.57 $24.84 $23.97 3,067
2020-04-09 $25.27 $25.29 $24.86 $25.10 $24.23 4,814
2020-04-08 $24.38 $24.97 $24.15 $24.97 $24.10 3,754
2020-04-07 $24.79 $24.79 $24.14 $24.14 $23.30 2,611
2020-04-06 $23.30 $24.11 $23.30 $23.92 $23.09 9,055
2020-04-03 $22.85 $22.85 $22.18 $22.29 $21.52 7,562
2020-04-02 $22.18 $22.77 $22.15 $22.67 $21.88 6,293
2020-04-01 $22.68 $22.78 $22.03 $22.26 $21.49 7,455
2020-03-31 $23.59 $23.76 $23.15 $23.24 $22.43 10,548
2020-03-30 $23.11 $23.66 $23.11 $23.66 $22.84 19,472
2020-03-27 $23.15 $23.35 $22.75 $22.88 $22.08 7,313
2020-03-26 $22.78 $23.78 $22.54 $23.78 $22.95 7,519
2020-03-25 $22.47 $23.24 $22.16 $22.38 $21.60 10,448
2020-03-24 $20.95 $22.10 $20.95 $22.09 $21.32 13,337
2020-03-23 $20.14 $20.55 $19.61 $19.97 $19.28 10,215
2020-03-20 $22.10 $22.10 $20.67 $20.81 $20.09 10,051
2020-03-19 $23.08 $23.08 $21.26 $21.45 $20.57 12,357
2020-03-18 $21.62 $22.23 $20.38 $21.64 $20.75 18,462
2020-03-17 $21.81 $22.98 $21.68 $22.98 $22.03 89,200
2020-03-16 $22.25 $23.28 $20.54 $20.54 $19.69 15,377
2020-03-13 $24.23 $24.73 $23.03 $24.73 $23.71 12,859
2020-03-12 $22.91 $23.60 $22.57 $22.57 $21.64 7,584
2020-03-11 $25.51 $26.20 $24.79 $24.97 $23.94 11,494
2020-03-10 $25.97 $26.40 $25.34 $26.40 $25.31 10,943
2020-03-09 $25.65 $26.10 $25.12 $25.14 $24.10 415,657
2020-03-06 $27.21 $27.32 $26.75 $27.20 $26.08 66,774
2020-03-05 $28.16 $28.16 $27.41 $27.55 $26.41 17,113
2020-03-04 $27.92 $28.58 $27.92 $28.56 $27.38 1,976
2020-03-03 $28.59 $28.59 $27.28 $27.49 $26.36 12,529
2020-03-02 $27.27 $28.33 $27.02 $28.33 $27.16 7,533
2020-02-28 $26.38 $27.06 $26.23 $27.06 $25.95 198,916
2020-02-27 $27.62 $27.70 $27.26 $27.26 $26.14 9,292
2020-02-26 $28.76 $29.02 $28.50 $28.53 $27.35 3,781
2020-02-25 $28.84 $28.84 $28.61 $28.61 $27.43 1,081
2020-02-24 $29.64 $29.75 $29.61 $29.64 $28.42 12,768
2020-02-21 $30.77 $30.77 $30.63 $30.63 $29.37 2,547
2020-02-20 $30.76 $31.05 $30.75 $31.05 $29.77 7,578
2020-02-19 $31.04 $31.22 $31.03 $31.14 $29.85 1,360
2020-02-18 $30.89 $30.99 $30.82 $30.93 $29.66 3,231
2020-02-14 $31.07 $31.07 $30.96 $31.06 $29.78 4,541
2020-02-13 $31.06 $31.10 $31.06 $31.10 $29.82 921
2020-02-12 $30.99 $31.12 $30.99 $31.05 $29.77 7,355
2020-02-11 $30.87 $30.88 $30.76 $30.78 $29.51 5,298
2020-02-10 $30.38 $30.77 $30.38 $30.77 $29.50 14,828
2020-02-07 $30.46 $30.57 $30.46 $30.49 $29.23 2,518
2020-02-06 $30.72 $30.81 $30.72 $30.74 $29.47 3,018
2020-02-05 $30.38 $30.72 $30.38 $30.63 $29.37 3,417
2020-02-04 $30.20 $30.23 $30.15 $30.15 $28.91 2,454
2020-02-03 $29.71 $29.75 $29.71 $29.75 $28.52 1,721
2020-01-31 $29.84 $29.84 $29.46 $29.51 $28.29 2,820
2020-01-30 $29.90 $30.26 $29.90 $30.26 $29.01 2,998
2020-01-29 $30.37 $30.51 $30.35 $30.37 $29.12 2,372
2020-01-28 $30.26 $30.50 $30.25 $30.27 $29.02 8,723
2020-01-27 $29.88 $30.25 $29.88 $29.94 $28.71 10,232
2020-01-24 $30.90 $30.90 $30.54 $30.61 $29.35 4,650
2020-01-23 $30.63 $30.93 $30.60 $30.84 $29.57 3,447
2020-01-22 $30.87 $30.97 $30.86 $30.89 $29.62 3,711
2020-01-21 $30.88 $30.93 $30.82 $30.82 $29.55 7,442
2020-01-17 $30.85 $30.93 $30.85 $30.90 $29.63 4,886
2020-01-16 $30.77 $30.85 $30.76 $30.85 $29.58 1,458
2020-01-15 $30.62 $30.67 $30.59 $30.60 $29.33 12,034
2020-01-14 $30.56 $30.64 $30.54 $30.54 $29.28 2,968
2020-01-13 $30.52 $30.56 $30.39 $30.39 $29.14 2,948
2020-01-10 $30.49 $30.49 $30.37 $30.38 $29.12 4,384
2020-01-09 $30.43 $30.47 $30.36 $30.47 $29.21 23,159
2020-01-08 $30.23 $30.42 $30.23 $30.24 $28.99 3,269
2020-01-07 $30.09 $30.19 $30.09 $30.11 $28.87 4,959
2020-01-06 $30.09 $30.16 $30.07 $30.15 $28.91 28,514
2020-01-03 $30.02 $30.19 $30.02 $30.06 $28.82 2,769
2020-01-02 $30.21 $30.35 $30.21 $30.35 $29.10 3,467
2019-12-31 $29.99 $30.10 $29.96 $30.01 $28.77 3,989
2019-12-30 $30.09 $30.09 $29.95 $30.04 $28.80 15,919
2019-12-27 $30.17 $30.23 $30.13 $30.13 $28.89 4,157
2019-12-26 $30.14 $30.19 $30.08 $30.19 $28.95 3,525
2019-12-24 $30.07 $30.12 $30.03 $30.12 $28.88 5,073
2019-12-23 $30.07 $30.11 $30.02 $30.02 $28.78 3,481
2019-12-20 $30.05 $30.06 $29.91 $29.91 $28.68 5,078
2019-12-19 $30.00 $30.10 $29.93 $30.10 $28.67 22,735
2019-12-18 $29.97 $30.02 $29.89 $29.89 $28.47 6,840
2019-12-17 $30.03 $30.03 $29.94 $29.98 $28.56 5,174
2019-12-16 $29.94 $30.03 $29.94 $29.97 $28.55 1,638
2019-12-13 $29.63 $29.75 $29.63 $29.72 $28.31 8,642
2019-12-12 $29.78 $29.78 $29.53 $29.76 $28.35 2,957
2019-12-11 $29.49 $29.53 $29.41 $29.52 $28.12 5,323
2019-12-10 $29.40 $29.44 $29.33 $29.33 $27.94 3,917
2019-12-09 $29.48 $29.50 $29.36 $29.36 $27.97 4,496
2019-12-06 $29.49 $29.51 $29.45 $29.47 $28.07 2,397
2019-12-05 $29.11 $29.17 $29.08 $29.12 $27.74 7,202
2019-12-04 $29.12 $29.16 $29.09 $29.11 $27.73 5,652
2019-12-03 $28.78 $28.92 $28.78 $28.79 $27.43 5,906
2019-12-02 $29.18 $29.22 $29.11 $29.11 $27.73 6,538
2019-11-29 $29.35 $29.49 $29.35 $29.36 $27.97 1,950
2019-11-27 $29.44 $29.52 $29.44 $29.49 $28.09 5,301
2019-11-26 $29.26 $29.46 $29.26 $29.39 $28.00 4,132
2019-11-25 $29.33 $29.36 $29.28 $29.36 $27.97 4,053
2019-11-22 $29.05 $29.10 $29.05 $29.06 $27.68 209,032
2019-11-21 $29.01 $29.08 $29.01 $29.02 $27.65 3,280
2019-11-20 $29.15 $29.19 $28.90 $29.04 $27.67 9,568
2019-11-19 $29.26 $29.26 $29.18 $29.19 $27.81 24,215
2019-11-18 $29.25 $29.34 $29.12 $29.12 $27.74 68,121
2019-11-15 $29.23 $29.32 $29.23 $29.32 $27.93 9,872
2019-11-14 $29.08 $29.08 $28.97 $29.08 $27.70 10,421
2019-11-13 $28.98 $29.06 $28.98 $29.05 $27.68 4,499
2019-11-12 $29.11 $29.18 $29.00 $29.03 $27.66 2,015
2019-11-11 $28.93 $29.05 $28.93 $29.05 $27.67 1,383
2019-11-08 $28.92 $29.04 $28.87 $29.04 $27.67 6,535
2019-11-07 $29.08 $29.08 $28.96 $28.98 $27.61 2,561
2019-11-06 $28.78 $28.84 $28.77 $28.82 $27.46 6,130
2019-11-05 $28.83 $28.89 $28.80 $28.80 $27.44 7,813
2019-11-04 $28.83 $28.87 $28.80 $28.84 $27.48 2,062
2019-11-01 $28.55 $28.66 $28.52 $28.66 $27.30 2,326
2019-10-31 $28.24 $28.26 $28.14 $28.26 $26.92 8,658
2019-10-30 $28.26 $28.37 $28.22 $28.37 $27.03 8,754
2019-10-29 $28.37 $28.49 $28.37 $28.37 $27.03 7,007
2019-10-28 $28.47 $28.49 $28.43 $28.44 $27.09 4,016
2019-10-25 $28.25 $28.31 $28.25 $28.27 $26.93 8,296
2019-10-24 $27.92 $28.07 $27.90 $28.06 $26.73 5,915
2019-10-23 $27.85 $27.92 $27.84 $27.91 $26.59 8,759
2019-10-22 $28.04 $28.04 $27.91 $27.94 $26.62 10,221
2019-10-21 $27.83 $27.90 $27.83 $27.87 $26.55 2,205
2019-10-18 $27.80 $27.82 $27.66 $27.71 $26.40 8,409
2019-10-17 $27.92 $27.92 $27.82 $27.89 $26.57 2,837
2019-10-16 $27.82 $27.82 $27.71 $27.75 $26.44 11,443
2019-10-15 $27.85 $27.87 $27.78 $27.78 $26.46 31,201
2019-10-14 $27.47 $27.58 $27.47 $27.56 $26.26 3,993
2019-10-11 $27.62 $27.76 $27.60 $27.60 $26.29 7,766
2019-10-10 $27.05 $27.27 $27.05 $27.18 $25.90 4,553
2019-10-09 $26.91 $27.07 $26.90 $26.95 $25.67 4,861
2019-10-08 $27.07 $27.07 $26.73 $26.73 $25.46 7,056
2019-10-07 $27.31 $27.31 $27.13 $27.13 $25.85 1,811
2019-10-04 $26.93 $27.26 $26.93 $27.26 $25.97 2,637
2019-10-03 $26.64 $26.84 $26.64 $26.84 $25.57 1,719
2019-10-02 $26.75 $26.75 $26.57 $26.64 $25.38 4,252
2019-10-01 $27.61 $27.61 $27.16 $27.16 $25.87 5,330
2019-09-30 $27.50 $27.56 $27.48 $27.54 $26.24 11,449
2019-09-27 $27.47 $27.49 $27.22 $27.34 $26.05 8,668
2019-09-26 $27.48 $27.64 $27.48 $27.59 $26.28 2,259
2019-09-25 $27.51 $27.66 $27.45 $27.59 $26.28 15,403
2019-09-24 $27.74 $27.74 $27.39 $27.48 $26.18 1,776
2019-09-23 $27.64 $27.75 $27.64 $27.71 $26.40 7,217
2019-09-20 $27.85 $27.85 $27.56 $27.56 $26.26 4,429
2019-09-19 $28.05 $28.05 $27.92 $27.92 $26.46 11,025
2019-09-18 $28.01 $28.01 $27.81 $27.91 $26.45 3,383
2019-09-17 $27.89 $28.07 $27.89 $28.07 $26.61 5,685
2019-09-16 $27.83 $27.90 $27.82 $27.84 $26.39 2,651
2019-09-13 $28.13 $28.16 $28.00 $28.01 $26.55 4,093
2019-09-12 $27.93 $28.17 $27.93 $28.07 $26.61 5,717
2019-09-11 $27.86 $27.90 $27.82 $27.89 $26.43 3,638
2019-09-10 $27.55 $27.66 $27.51 $27.60 $26.16 3,493
2019-09-09 $27.69 $27.70 $27.54 $27.66 $26.21 3,368
2019-09-06 $27.69 $27.75 $27.69 $27.73 $26.28 4,339
2019-09-05 $27.40 $27.62 $27.40 $27.59 $26.15 4,408
2019-09-04 $26.98 $27.11 $26.98 $27.09 $25.68 5,477
2019-09-03 $26.91 $26.91 $26.74 $26.85 $25.45 4,036
2019-08-30 $27.14 $27.14 $27.00 $27.07 $25.66 2,960
2019-08-29 $26.95 $27.06 $26.86 $27.04 $25.63 4,835
2019-08-28 $26.53 $26.72 $26.48 $26.70 $25.31 4,139
2019-08-27 $26.67 $26.68 $26.40 $26.43 $25.05 5,096
2019-08-26 $26.43 $26.57 $26.37 $26.57 $25.18 3,202
2019-08-23 $26.82 $26.94 $26.25 $26.28 $24.91 4,844
2019-08-22 $26.93 $27.09 $26.93 $27.05 $25.64 4,784
2019-08-21 $27.10 $27.10 $27.02 $27.09 $25.68 4,764
2019-08-20 $26.88 $26.95 $26.82 $26.82 $25.42 5,155
2019-08-19 $26.93 $27.04 $26.92 $27.00 $25.59 2,583
2019-08-16 $26.33 $26.62 $26.33 $26.59 $25.20 1,814
2019-08-15 $26.32 $26.32 $26.16 $26.25 $24.88 5,203
2019-08-14 $26.53 $26.53 $26.23 $26.23 $24.86 3,999
2019-08-13 $26.68 $27.11 $26.68 $27.05 $25.64 1,848
2019-08-12 $26.69 $26.75 $26.54 $26.56 $25.17 4,377
2019-08-09 $26.96 $26.96 $26.86 $26.86 $25.46 1,366
2019-08-08 $26.75 $27.13 $26.75 $27.09 $25.68 3,730
2019-08-07 $26.11 $26.62 $26.11 $26.62 $25.23 5,255
2019-08-06 $26.46 $26.55 $26.35 $26.55 $25.17 3,080
2019-08-05 $26.68 $26.68 $26.11 $26.25 $24.88 6,181
2019-08-02 $27.27 $27.27 $26.97 $27.07 $25.66 3,832
2019-08-01 $27.77 $27.89 $27.32 $27.32 $25.90 1,603
2019-07-31 $27.96 $27.99 $27.46 $27.60 $26.16 4,229
2019-07-30 $27.84 $27.97 $27.84 $27.92 $26.46 2,908
2019-07-29 $27.87 $28.00 $27.87 $28.00 $26.54 6,955
2019-07-26 $27.96 $28.00 $27.93 $27.95 $26.49 2,671
2019-07-25 $27.86 $27.86 $27.71 $27.74 $26.29 4,723
2019-07-24 $27.81 $27.92 $27.81 $27.92 $26.46 4,124
2019-07-23 $27.67 $27.78 $27.64 $27.76 $26.31 3,734
2019-07-22 $27.55 $27.63 $27.51 $27.63 $26.19 3,912
2019-07-19 $27.66 $27.67 $27.49 $27.49 $26.06 4,379
2019-07-18 $27.46 $27.64 $27.46 $27.61 $26.17 4,873
2019-07-17 $27.64 $27.64 $27.50 $27.50 $26.07 3,207
2019-07-16 $27.72 $27.83 $27.69 $27.69 $26.25 7,906
2019-07-15 $27.75 $27.81 $27.74 $27.78 $26.34 2,527
2019-07-12 $27.71 $27.79 $27.71 $27.78 $26.33 3,363
2019-07-11 $27.50 $27.53 $27.47 $27.49 $26.06 10,364
2019-07-10 $27.43 $27.49 $27.37 $27.43 $26.00 15,607
2019-07-09 $27.16 $27.27 $27.16 $27.24 $25.82 680,334
2019-07-08 $27.28 $27.28 $27.22 $27.24 $25.82 5,462
2019-07-05 $27.38 $27.40 $27.20 $27.36 $25.93 5,857
2019-07-03 $27.33 $27.44 $27.33 $27.44 $26.01 6,666
2019-07-02 $27.27 $27.27 $27.12 $27.18 $25.76 9,289
2019-07-01 $27.27 $27.30 $27.08 $27.17 $25.75 59,184
2019-06-28 $27.05 $27.06 $26.94 $27.02 $25.61 291,606
2019-06-27 $27.08 $27.09 $27.03 $27.07 $25.52 5,535
2019-06-26 $27.05 $27.11 $27.00 $27.00 $25.46 4,649
2019-06-25 $27.20 $27.20 $26.97 $26.97 $25.43 16,898
2019-06-24 $27.30 $27.32 $27.22 $27.23 $25.68 8,574
2019-06-21 $27.33 $27.41 $27.31 $27.31 $25.75 127,993
2019-06-20 $27.30 $27.37 $27.21 $27.35 $25.79 8,687
2019-06-19 $26.99 $27.08 $26.98 $27.08 $25.54 3,588
2019-06-18 $26.95 $27.10 $26.95 $27.02 $25.48 4,113
2019-06-17 $26.82 $26.83 $26.78 $26.79 $25.26 11,013
2019-06-14 $26.75 $26.83 $26.69 $26.74 $25.22 10,638
2019-06-13 $26.71 $26.82 $26.71 $26.82 $25.29 12,455
2019-06-12 $26.61 $26.63 $26.61 $26.62 $25.10 30,744
2019-06-11 $26.82 $26.82 $26.62 $26.68 $25.16 13,742
2019-06-10 $26.65 $26.80 $26.65 $26.66 $25.14 6,979
2019-06-07 $26.57 $26.61 $26.53 $26.53 $25.02 2,309
2019-06-06 $26.08 $26.28 $26.08 $26.21 $24.72 5,801
2019-06-05 $25.96 $26.09 $25.92 $26.09 $24.60 4,166
2019-06-04 $25.62 $25.93 $25.62 $25.93 $24.45 4,181
2019-06-03 $25.32 $25.43 $25.26 $25.37 $23.92 3,689
2019-05-31 $25.46 $25.46 $25.34 $25.34 $23.90 9,258
2019-05-30 $25.79 $25.79 $25.64 $25.69 $24.23 4,792
2019-05-29 $25.71 $25.72 $25.55 $25.66 $24.20 125,034
2019-05-28 $26.17 $26.17 $25.86 $25.86 $24.39 18,047
2019-05-24 $26.17 $26.24 $26.10 $26.15 $24.66 4,799
2019-05-23 $26.10 $26.10 $25.94 $26.07 $24.58 10,178
2019-05-22 $26.42 $26.44 $26.32 $26.41 $24.90 6,434
2019-05-21 $26.44 $26.55 $26.44 $26.54 $25.03 7,942
2019-05-20 $26.31 $26.37 $26.24 $26.30 $24.80 3,092
2019-05-17 $26.50 $26.60 $26.42 $26.47 $24.96 3,824
2019-05-16 $26.61 $26.68 $26.52 $26.53 $25.02 8,500
2019-05-15 $26.08 $26.41 $26.08 $26.35 $24.85 13,601
2019-05-14 $26.10 $26.33 $26.08 $26.16 $24.67 10,230
2019-05-13 $26.04 $26.07 $25.94 $26.02 $24.54 5,232
2019-05-10 $26.34 $26.69 $26.18 $26.64 $25.12 5,648
2019-05-09 $26.41 $26.61 $26.28 $26.55 $25.04 18,317
2019-05-08 $26.63 $26.81 $26.63 $26.67 $25.15 23,793
2019-05-07 $26.79 $26.79 $26.52 $26.71 $25.19 5,577
2019-05-06 $26.81 $27.15 $26.81 $27.14 $25.59 8,267
2019-05-03 $27.14 $27.21 $27.14 $27.21 $25.66 4,755
2019-05-02 $27.11 $27.11 $26.90 $27.03 $25.49 7,313
2019-05-01 $27.31 $27.32 $27.05 $27.05 $25.51 4,068
2019-04-30 $27.10 $27.27 $27.10 $27.25 $25.70 14,238
2019-04-29 $27.28 $27.33 $27.27 $27.27 $25.72 10,940
2019-04-26 $27.28 $27.32 $27.13 $27.32 $25.76 11,794
2019-04-25 $27.25 $27.36 $27.25 $27.32 $25.76 19,118
2019-04-24 $27.41 $27.47 $27.38 $27.38 $25.82 3,895
2019-04-23 $27.19 $27.42 $27.19 $27.39 $25.83 5,991
2019-04-22 $27.18 $27.20 $27.18 $27.18 $25.63 5,308
2019-04-18 $27.10 $27.23 $27.10 $27.20 $25.65 3,736
2019-04-17 $27.24 $27.24 $27.17 $27.17 $25.62 4,352
2019-04-16 $27.20 $27.24 $27.12 $27.22 $25.67 10,889
2019-04-15 $27.13 $27.21 $27.10 $27.21 $25.66 6,337
2019-04-12 $27.16 $27.17 $27.05 $27.17 $25.62 8,652
2019-04-11 $27.05 $27.05 $26.92 $26.98 $25.44 9,134
2019-04-10 $26.97 $26.99 $26.91 $26.95 $25.41 14,584
2019-04-09 $26.96 $26.99 $26.86 $26.86 $25.33 98,314
2019-04-08 $26.97 $27.11 $26.97 $27.11 $25.56 17,516
2019-04-05 $27.02 $27.08 $27.02 $27.08 $25.54 21,668
2019-04-04 $26.88 $26.94 $26.86 $26.94 $25.40 24,210
2019-04-03 $26.82 $26.91 $26.74 $26.83 $25.30 7,502
2019-04-02 $26.74 $26.75 $26.69 $26.71 $25.19 7,107
2019-04-01 $26.69 $26.81 $26.67 $26.80 $25.27 23,399
2019-03-29 $26.45 $26.49 $26.38 $26.49 $24.98 6,528
2019-03-28 $26.33 $26.34 $26.20 $26.34 $24.84 6,286
2019-03-27 $26.33 $26.33 $26.18 $26.24 $24.74 12,499
2019-03-26 $26.35 $26.39 $26.22 $26.27 $24.77 5,842
2019-03-25 $26.17 $26.17 $26.07 $26.15 $24.66 8,967
2019-03-22 $26.55 $26.55 $26.15 $26.15 $24.66 5,220
2019-03-21 $26.58 $26.67 $26.57 $26.66 $25.14 5,106
2019-03-20 $26.38 $26.56 $26.25 $26.40 $24.90 11,678
2019-03-19 $26.55 $26.56 $26.43 $26.48 $24.97 4,726
2019-03-18 $26.45 $26.46 $26.36 $26.43 $24.92 110,452
2019-03-15 $26.33 $26.42 $26.28 $26.41 $24.90 10,896
2019-03-14 $26.36 $26.38 $26.31 $26.35 $24.77 6,666
2019-03-13 $26.31 $26.45 $26.31 $26.41 $24.83 4,708
2019-03-12 $26.17 $26.28 $26.17 $26.19 $24.62 7,073
2019-03-11 $25.80 $26.19 $25.80 $26.15 $24.58 98,974
2019-03-08 $25.72 $25.88 $25.70 $25.83 $24.28 9,277
2019-03-07 $26.02 $26.02 $25.82 $25.94 $24.38 11,313
2019-03-06 $26.24 $26.29 $26.09 $26.09 $24.53 8,356
2019-03-05 $26.23 $26.32 $26.23 $26.25 $24.68 5,395
2019-03-04 $26.63 $26.63 $26.12 $26.26 $24.69 5,850
2019-03-01 $26.42 $26.43 $26.37 $26.43 $24.84 2,349
2019-02-28 $26.26 $26.32 $26.25 $26.27 $24.69 5,184
2019-02-27 $26.35 $26.37 $26.27 $26.32 $24.74 11,165
2019-02-26 $26.37 $26.42 $26.33 $26.38 $24.80 4,456
2019-02-25 $26.48 $26.48 $26.38 $26.40 $24.82 2,423
2019-02-22 $26.22 $26.40 $26.22 $26.40 $24.82 9,932
2019-02-21 $26.19 $26.22 $26.09 $26.18 $24.61 8,086
2019-02-20 $26.44 $26.44 $26.20 $26.33 $24.75 55,192
2019-02-19 $26.17 $26.37 $26.17 $26.31 $24.73 726,129
2019-02-15 $26.10 $26.23 $26.10 $26.22 $24.65 9,067
2019-02-14 $25.83 $26.04 $25.81 $25.98 $24.42 24,544
2019-02-13 $25.97 $26.00 $25.92 $25.95 $24.39 8,092
2019-02-12 $25.63 $25.88 $25.63 $25.83 $24.28 4,999
2019-02-11 $25.53 $25.54 $25.49 $25.53 $24.00 5,245
2019-02-08 $25.37 $25.55 $25.30 $25.55 $24.02 151,560
2019-02-07 $25.56 $25.65 $25.40 $25.50 $23.97 14,405
2019-02-06 $25.67 $25.76 $25.66 $25.75 $24.21 7,529
2019-02-05 $25.75 $25.78 $25.67 $25.78 $24.23 8,839
2019-02-04 $25.41 $25.65 $25.41 $25.65 $24.11 4,447
2019-02-01 $25.49 $25.49 $25.35 $25.46 $23.93 9,762
2019-01-31 $25.24 $25.36 $25.20 $25.35 $23.83 288,997
2019-01-30 $24.85 $25.11 $24.83 $25.08 $23.58 7,618
2019-01-29 $24.77 $24.80 $24.67 $24.78 $23.29 22,825
2019-01-28 $24.65 $24.74 $24.55 $24.74 $23.26 21,034
2019-01-25 $24.83 $24.89 $24.83 $24.84 $23.35 3,431
2019-01-24 $24.68 $24.71 $24.56 $24.68 $23.20 6,151
2019-01-23 $24.43 $24.63 $24.43 $24.61 $23.13 4,740
2019-01-22 $24.70 $24.74 $24.48 $24.59 $23.12 23,832
2019-01-18 $24.84 $24.94 $24.84 $24.88 $23.39 28,087
2019-01-17 $24.38 $25.03 $24.35 $24.79 $23.30 17,997
2019-01-16 $24.44 $24.48 $24.35 $24.43 $22.96 8,309
2019-01-15 $24.29 $24.39 $24.29 $24.39 $22.93 3,723
2019-01-14 $24.23 $24.29 $24.14 $24.14 $22.69 5,913
2019-01-11 $24.34 $24.34 $24.24 $24.33 $22.87 7,689
2019-01-10 $24.20 $24.41 $24.12 $24.41 $22.95 75,698
2019-01-09 $24.15 $24.66 $24.15 $24.31 $22.85 154,106
2019-01-08 $24.41 $24.53 $23.83 $24.12 $22.67 365,568
2019-01-07 $23.81 $24.17 $23.66 $24.17 $22.72 25,250
2019-01-04 $22.99 $23.76 $22.99 $23.76 $22.34 21,058
2019-01-03 $23.37 $23.42 $22.92 $23.04 $21.66 132,807
2019-01-02 $23.96 $23.96 $23.17 $23.52 $22.11 8,768
2018-12-31 $24.10 $24.10 $23.32 $23.42 $22.02 41,790
2018-12-28 $23.76 $23.87 $23.22 $23.43 $22.02 792,515
2018-12-27 $22.78 $23.27 $22.56 $23.26 $21.87 4,375
2018-12-26 $22.16 $23.11 $22.02 $23.11 $21.73 37,294
2018-12-24 $22.57 $22.80 $22.04 $22.80 $21.43 42,417
2018-12-21 $22.89 $23.19 $22.53 $22.66 $21.30 8,548
2018-12-20 $23.22 $23.38 $22.95 $22.95 $21.58 29,397
2018-12-19 $23.84 $24.07 $22.96 $23.49 $22.08 7,545
2018-12-18 $24.11 $24.17 $23.96 $23.96 $22.39 2,034
2018-12-17 $24.27 $24.47 $23.84 $24.03 $22.46 13,502
2018-12-14 $24.75 $24.76 $24.36 $24.36 $22.77 30,049
2018-12-13 $25.01 $25.01 $24.79 $24.79 $23.17 33,912
2018-12-12 $25.13 $25.24 $25.02 $25.02 $23.38 15,246
2018-12-11 $25.16 $25.16 $24.68 $24.89 $23.26 3,258
2018-12-10 $24.72 $24.87 $24.45 $24.87 $23.24 3,049
2018-12-07 $25.18 $25.39 $24.75 $24.79 $23.17 13,673
2018-12-06 $25.15 $25.31 $24.81 $25.31 $23.65 7,765
2018-12-04 $26.05 $26.05 $25.48 $25.48 $23.81 3,040
2018-12-03 $26.11 $26.36 $26.10 $26.36 $24.64 9,827
2018-11-30 $25.82 $25.99 $25.82 $25.99 $24.29 2,112
2018-11-29 $25.66 $25.87 $25.66 $25.87 $24.18 1,366
2018-11-28 $25.26 $25.79 $25.26 $25.79 $24.10 12,187
2018-11-27 $25.07 $25.25 $25.05 $25.25 $23.60 9,531
2018-11-26 $24.97 $25.12 $24.97 $25.12 $23.48 1,211
2018-11-23 $24.85 $24.92 $24.85 $24.89 $23.26 2,217
2018-11-21 $25.10 $25.13 $24.96 $24.96 $23.33 6,334
2018-11-20 $24.99 $25.16 $24.92 $24.99 $23.36 2,412
2018-11-19 $25.64 $25.64 $25.36 $25.38 $23.72 2,449
2018-11-16 $25.75 $25.91 $25.73 $25.91 $24.22 2,175
2018-11-15 $25.46 $25.85 $25.44 $25.83 $24.14 4,205
2018-11-14 $25.89 $25.89 $25.53 $25.67 $23.99 1,993
2018-11-13 $26.00 $26.01 $25.75 $25.83 $24.14 10,888
2018-11-12 $26.14 $26.14 $25.90 $25.90 $24.21 2,217
2018-11-09 $26.35 $26.41 $26.16 $26.39 $24.66 17,223
2018-11-08 $26.52 $26.65 $26.43 $26.65 $24.91 9,739
2018-11-07 $26.44 $26.57 $26.24 $26.55 $24.81 16,471
2018-11-06 $26.03 $26.06 $25.97 $26.00 $24.30 2,435
2018-11-05 $25.87 $25.95 $25.80 $25.87 $24.18 7,085
2018-11-02 $25.84 $25.86 $25.62 $25.80 $24.11 3,115
2018-11-01 $25.84 $26.04 $25.81 $26.04 $24.34 17,585
2018-10-31 $26.11 $26.11 $25.69 $25.69 $24.01 7,044
2018-10-30 $25.04 $25.33 $25.04 $25.24 $23.59 3,126
2018-10-29 $25.57 $25.57 $24.74 $24.95 $23.32 29,155
2018-10-26 $25.21 $25.35 $24.95 $25.08 $23.44 25,251
2018-10-25 $25.16 $25.56 $25.04 $25.56 $23.89 76,470
2018-10-24 $25.58 $25.82 $25.10 $25.10 $23.46 7,730
2018-10-23 $25.56 $25.85 $25.32 $25.83 $24.14 10,314
2018-10-22 $25.77 $26.03 $25.77 $25.94 $24.24 8,156
2018-10-19 $25.96 $26.07 $25.95 $26.04 $24.33 4,856
2018-10-18 $26.33 $26.33 $25.98 $25.98 $24.28 2,250
2018-10-17 $26.30 $26.41 $26.15 $26.31 $24.59 5,303
2018-10-16 $26.16 $26.43 $26.16 $26.43 $24.70 3,956
2018-10-15 $25.95 $26.03 $25.93 $25.93 $24.23 3,083
2018-10-12 $25.89 $26.04 $25.73 $26.03 $24.33 6,652
2018-10-11 $25.85 $26.05 $25.85 $25.86 $24.17 2,908
2018-10-10 $26.60 $26.62 $26.15 $26.15 $24.44 7,492
2018-10-09 $27.02 $27.05 $26.96 $26.96 $25.20 1,493
2018-10-08 $26.96 $27.05 $26.83 $27.05 $25.28 7,195
2018-10-05 $27.06 $27.06 $26.94 $27.00 $25.23 6,385
2018-10-04 $27.31 $27.31 $27.11 $27.21 $25.43 3,351
2018-10-03 $27.59 $27.59 $27.49 $27.51 $25.71 2,664
2018-10-02 $27.43 $27.55 $27.43 $27.45 $25.65 2,632
2018-10-01 $27.53 $27.53 $27.40 $27.46 $25.66 2,945
2018-09-28 $27.30 $27.38 $27.30 $27.36 $25.57 4,670
2018-09-27 $27.35 $27.47 $27.35 $27.36 $25.57 20,673
2018-09-26 $27.34 $27.44 $27.25 $27.25 $25.47 2,715
2018-09-25 $27.19 $27.49 $27.19 $27.39 $25.50 5,921
2018-09-24 $27.50 $27.52 $27.45 $27.50 $25.60 5,359
2018-09-21 $27.66 $27.66 $27.56 $27.57 $25.67 3,867
2018-09-20 $27.50 $27.59 $27.48 $27.50 $25.60 6,817
2018-09-19 $27.38 $27.38 $27.36 $27.36 $25.47 545
2018-09-18 $27.31 $27.36 $27.31 $27.36 $25.47 1,826
2018-09-17 $27.27 $27.27 $27.19 $27.19 $25.31 4,870
2018-09-14 $27.27 $27.33 $27.27 $27.31 $25.42 6,934
2018-09-13 $27.30 $27.44 $27.30 $27.44 $25.55 2,038
2018-09-12 $27.14 $27.21 $27.13 $27.16 $25.29 386,211
2018-09-11 $27.13 $27.20 $27.13 $27.15 $25.28 2,912
2018-09-10 $27.14 $27.16 $27.11 $27.12 $25.25 3,107
2018-09-07 $27.01 $27.08 $27.00 $27.05 $25.18 2,173
2018-09-06 $27.17 $27.66 $27.10 $27.66 $25.75 5,521
2018-09-05 $27.16 $27.24 $27.15 $27.24 $25.36 3,029
2018-09-04 $27.24 $27.27 $27.15 $27.27 $25.39 1,326
2018-08-31 $27.26 $27.31 $27.25 $27.31 $25.42 2,318
2018-08-30 $27.29 $27.34 $27.24 $27.27 $25.39 3,627
2018-08-29 $27.29 $27.42 $27.28 $27.37 $25.48 10,204
2018-08-28 $27.25 $27.30 $27.25 $27.29 $25.41 8,890
2018-08-27 $27.23 $27.28 $27.23 $27.28 $25.40 4,170
2018-08-24 $27.06 $27.21 $27.02 $27.21 $25.33 5,134
2018-08-23 $26.98 $27.03 $26.83 $26.83 $24.98 9,257
2018-08-22 $26.97 $26.99 $26.95 $26.95 $25.09 2,137
2018-08-21 $27.06 $27.11 $27.03 $27.07 $25.20 4,362
2018-08-20 $26.93 $26.97 $26.92 $26.97 $25.11 2,275
2018-08-17 $26.73 $26.89 $26.73 $26.88 $25.02 7,916
2018-08-16 $26.71 $26.85 $26.71 $26.81 $24.96 5,294
2018-08-15 $26.42 $26.51 $26.38 $26.51 $24.68 2,912
2018-08-14 $26.61 $26.74 $26.61 $26.72 $24.88 3,828
2018-08-13 $26.68 $26.68 $26.51 $26.54 $24.71 3,999
2018-08-10 $26.63 $26.65 $26.56 $26.56 $24.73 2,862
2018-08-09 $26.85 $26.85 $26.79 $26.79 $24.94 4,079
2018-08-08 $26.72 $27.10 $24.73 $26.83 $24.98 4,499
2018-08-07 $26.97 $26.97 $26.83 $26.83 $24.98 2,534
2018-08-06 $26.66 $26.75 $26.66 $26.74 $24.89 17,765
2018-08-03 $26.87 $26.87 $26.56 $26.67 $24.83 4,641
2018-08-02 $26.39 $26.54 $26.37 $26.54 $24.71 2,779
2018-08-01 $26.48 $26.53 $26.37 $26.37 $24.55 2,781
2018-07-31 $26.59 $26.59 $26.47 $26.49 $24.66 4,855
2018-07-30 $26.37 $26.40 $26.30 $26.30 $24.48 3,386
2018-07-27 $26.59 $26.60 $26.39 $26.39 $24.57 1,919
2018-07-26 $27.94 $27.94 $26.62 $26.68 $24.84 4,098
2018-07-25 $26.47 $26.67 $26.43 $26.67 $24.83 4,504
2018-07-24 $26.49 $26.49 $26.45 $26.49 $24.66 2,617
2018-07-23 $26.09 $26.39 $26.09 $26.39 $24.57 3,120
2018-07-20 $27.70 $27.70 $26.34 $26.40 $24.58 4,623
2018-07-19 $26.46 $26.51 $26.43 $26.45 $24.62 7,410
2018-07-18 $26.48 $26.51 $26.45 $26.51 $24.68 2,866
2018-07-17 $26.33 $26.45 $26.33 $26.45 $24.62 6,103
2018-07-16 $26.35 $26.35 $26.32 $26.32 $24.50 1,582
2018-07-13 $26.31 $26.43 $26.31 $26.40 $24.57 3,777
2018-07-12 $26.23 $26.30 $26.23 $26.28 $24.47 4,757
2018-07-11 $26.18 $26.18 $26.08 $26.09 $24.29 7,352
2018-07-10 $26.26 $26.33 $26.23 $26.33 $24.51 3,633
2018-07-09 $26.14 $26.19 $26.10 $26.18 $24.37 8,489
2018-07-06 $25.76 $25.99 $25.74 $25.97 $24.18 3,879
2018-07-05 $25.59 $25.75 $25.56 $25.75 $23.97 18,464
2018-07-03 $25.65 $25.65 $25.53 $25.53 $23.76 5,734
2018-07-02 $25.45 $25.60 $25.39 $25.60 $23.83 5,034
2018-06-29 $25.53 $25.80 $25.53 $25.67 $23.90 4,937
2018-06-28 $25.42 $25.62 $25.36 $25.62 $23.85 5,109
2018-06-27 $25.77 $25.78 $25.51 $25.51 $23.75 4,377
2018-06-26 $25.78 $25.83 $25.73 $25.78 $23.92 3,935
2018-06-25 $25.74 $25.74 $25.47 $25.66 $23.81 3,195
2018-06-22 $26.10 $26.12 $26.06 $26.06 $24.18 2,555
2018-06-21 $26.00 $26.08 $25.96 $25.96 $24.09 2,578
2018-06-20 $26.14 $26.27 $26.12 $26.27 $24.38 18,471
2018-06-19 $26.22 $26.22 $25.94 $26.05 $24.18 4,692
2018-06-18 $26.27 $26.27 $26.22 $26.23 $24.34 3,200
2018-06-15 $26.25 $26.36 $26.18 $26.28 $24.39 4,585
2018-06-14 $26.81 $26.81 $26.30 $26.37 $24.47 8,435
2018-06-13 $26.30 $26.30 $26.30 $26.30 $24.41 826
2018-06-12 $26.38 $26.45 $26.36 $26.45 $24.54 9,545
2018-06-11 $26.60 $26.60 $26.36 $26.43 $24.53 6,989
2018-06-08 $26.27 $26.37 $26.18 $26.37 $24.47 3,098
2018-06-07 $26.18 $26.31 $26.18 $26.25 $24.36 1,453
2018-06-06 $26.05 $26.30 $26.01 $26.30 $24.41 6,392
2018-06-05 $26.05 $26.05 $25.96 $26.05 $24.17 4,404
2018-06-04 $25.96 $25.96 $25.94 $25.95 $24.08 2,065
2018-06-01 $25.68 $25.80 $25.68 $25.79 $23.93 5,684
2018-05-31 $25.60 $25.64 $25.48 $25.49 $23.65 3,518
2018-05-30 $25.61 $25.74 $25.61 $25.72 $23.87 6,182
2018-05-29 $25.52 $25.52 $25.32 $25.42 $23.59 2,726
2018-05-25 $25.40 $25.70 $25.40 $25.67 $23.82 4,621
2018-05-24 $25.56 $25.69 $25.56 $25.69 $23.84 2,657
2018-05-23 $25.65 $25.70 $25.53 $25.70 $23.85 3,964
2018-05-22 $25.81 $25.81 $25.59 $25.59 $23.75 9,008
2018-05-21 $25.76 $25.76 $25.70 $25.74 $23.89 3,907
2018-05-18 $25.53 $25.56 $25.51 $25.53 $23.69 6,143
2018-05-17 $25.63 $25.63 $25.51 $25.56 $23.72 4,201
2018-05-16 $25.05 $25.60 $25.05 $25.57 $23.73 4,731
2018-05-15 $25.36 $25.40 $25.32 $25.40 $23.57 5,070
2018-05-14 $25.70 $25.70 $25.55 $25.56 $23.72 4,032
2018-05-11 $25.46 $25.52 $25.41 $25.52 $23.68 6,137
2018-05-10 $25.39 $25.42 $25.34 $25.41 $23.58 6,067
2018-05-09 $25.07 $25.20 $24.97 $25.14 $23.33 6,183
2018-05-08 $24.93 $25.01 $24.88 $25.01 $23.21 2,366
2018-05-07 $25.01 $25.04 $24.92 $25.00 $23.20 5,237
2018-05-04 $24.27 $25.02 $24.27 $24.98 $23.18 29,849
2018-05-03 $24.35 $24.71 $24.35 $24.71 $22.93 57,314
2018-05-02 $24.86 $24.88 $24.73 $24.73 $22.95 93,604
2018-05-01 $24.66 $24.91 $24.64 $24.91 $23.12 7,132
2018-04-30 $25.20 $25.20 $24.93 $24.94 $23.14 28,745
2018-04-27 $25.08 $25.13 $25.01 $25.10 $23.29 24,262
2018-04-26 $24.92 $25.23 $24.92 $25.11 $23.30 9,821
2018-04-25 $25.97 $25.97 $24.67 $24.93 $23.13 20,713
2018-04-24 $25.12 $25.12 $24.68 $24.78 $22.99 34,449
2018-04-23 $25.07 $25.16 $24.99 $25.08 $23.27 12,484
2018-04-20 $25.10 $25.10 $25.01 $25.03 $23.23 7,610
2018-04-19 $25.30 $25.38 $25.25 $25.33 $23.51 177,180
2018-04-18 $25.64 $25.70 $25.54 $25.57 $23.73 56,998
2018-04-17 $25.53 $25.89 $25.46 $25.46 $23.63 1,764,086
2018-04-16 $25.17 $25.24 $25.17 $25.24 $23.43 556
2018-04-13 $25.06 $25.06 $25.06 $25.06 $23.25 0
2018-04-12 $25.06 $25.06 $25.06 $25.06 $23.25 0
2018-04-11 $25.06 $25.06 $25.06 $25.06 $23.25 0
2018-04-10 $25.06 $25.06 $25.06 $25.06 $23.25 100
2018-04-09 $24.87 $24.87 $24.87 $24.87 $23.08 0
2018-04-06 $24.85 $24.87 $24.85 $24.87 $23.08 480
2018-04-05 $25.11 $25.11 $25.11 $25.11 $23.30 100

Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) News Headlines

Recent Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) News
Similar Companies to Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) 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.