Aptus Drawdown Managed Equity ETF (ADME) Exchange: BATS

Data as of April 26, 2024

$40.88 ($0.39) 0.97%

Aptus Drawdown Managed Equity ETF - Daily Information
Click for more stock information on Aptus Drawdown Managed Equity ETF.
Daily Information Data
Date April 26, 2024
Open $40.57
Previous Close $40.88
High $40.96
Low $40.57
Adjusted Open $40.57
Previous Adjusted Close $40.88
Adjusted High $40.96
Adjusted Low $40.57

About Aptus Drawdown Managed Equity ETF (ADME)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Aptus Capital Advisors, LLC, the Fund’s investment adviser (“Aptus” or the “Adviser”) and index provider. Aptus Behavioral Momentum Index The Index uses an objective, rules-based methodology to implement a systematic trend-following strategy that directs 100% of its exposure to either (i) the common stock of approximately 25 U.S.-listed companies based on momentum and investor behavior (described further below) (“Equity Exposure”) or (ii) shares of one or more exchange traded funds (“ETFs”) that principally track the performance of 7–10 year U.S. Treasury notes (“Treasury Exposure”). For its Equity Exposure, the Index ranks U.S. mid- and large-capitalization companies based on momentum and investor behavior. Momentum is measured based on the 26-week total return performance of each company’s common stock, and investor behavior is measured by looking at the price of a company’s common stock relative to its peak (i.e., highest) price over the last year. The top 25 companies based on a 50/50 combination of the above factors are included in the Index for its Equity Exposure, subject to a maximum 30% sector weighting limit at each reconstitution date. In instances where the 30% sector weighting limit would be exceeded, the lowest ranking member of that sector in the Index is removed from the Index and replaced with the highest ranked company not already included in the Index and from another sector until the Index no longer has any sector weighted more than 30%. The Index is reconstituted every four weeks based on data as of the third business day prior to the reconstitution date. The Index will maintain its Equity Exposure until the data for a reconstitution date shows a 10% drawdown (i.e., decline in value from a recent peak value) in a broad-based U.S. equity market index (or an ETF that tracks such index), which triggers the Index to switch to its Treasury Exposure on such reconstitution date. Once in Treasury Exposure mode, the Index will return to its Equity Exposure on a subsequent reconstitution date when the data for such reconstitution date shows the U.S. equity market above its moving average for a recent period. At the Index’s inception and each time it switches from Treasury Exposure to Equity Exposure, the Index constituents are equal-weighted. In connection with each other reconstitution date (i.e., when the Index maintains its Equity Exposure mode for consecutive 4-week periods), Index constituents that are not removed from the Index maintain their current weight. However, Index constituents that are added to the Index receive a 4% weight, and the remaining constituents will have their weights increased or reduced proportionate to their current Index weighting to adjust for the 4% weighting for any new constituents. Additionally, to reduce turnover, an Index constituent will only be removed from the Index (and a new constituent will only be added to replace it) in connection with a reconstitution if the current constituent’s ranking has fallen out of the top 60% of U.S. mid- and large-cap companies ranked by the Index. The Index was developed by the Adviser in 2015 in anticipation of the commencement of operations of the Fund. As of April 30, 2019, the Index had significant exposure to companies in the information technology and health care sectors. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for Aptus Drawdown Managed Equity ETF (ADME)

Date Open High Low Close Adj.Close Volume
2024-04-26 $40.57 $40.96 $40.57 $40.88 $40.88 3,110
2024-04-25 $40.20 $40.56 $40.16 $40.49 $40.49 4,248
2024-04-24 $40.69 $40.76 $40.52 $40.75 $40.75 5,793
2024-04-23 $40.72 $40.72 $40.65 $40.65 $40.65 2,971
2024-04-22 $40.00 $40.47 $40.00 $40.23 $40.23 5,988
2024-04-19 $40.15 $40.18 $39.94 $39.98 $39.98 5,571
2024-04-18 $40.45 $40.65 $40.25 $40.29 $40.29 6,787
2024-04-17 $40.82 $40.82 $40.40 $40.45 $40.45 6,663
2024-04-16 $40.69 $40.82 $40.66 $40.67 $40.67 11,818
2024-04-15 $41.47 $41.47 $40.72 $40.76 $40.76 13,032
2024-04-12 $41.29 $41.40 $41.11 $41.19 $41.19 7,622
2024-04-11 $41.47 $41.77 $41.45 $41.69 $41.69 5,621
2024-04-10 $41.22 $41.45 $41.22 $41.41 $41.41 16,582
2024-04-09 $41.75 $41.75 $41.36 $41.67 $41.67 3,108
2024-04-08 $41.71 $41.74 $41.64 $41.67 $41.67 5,012
2024-04-05 $41.47 $41.82 $41.47 $41.75 $41.75 9,055
2024-04-04 $41.96 $41.99 $41.28 $41.28 $41.28 3,827
2024-04-03 $41.78 $41.78 $41.60 $41.66 $41.66 4,569
2024-04-02 $41.55 $41.67 $41.50 $41.64 $41.64 16,731
2024-04-01 $41.87 $41.92 $41.83 $41.92 $41.92 4,503
2024-03-28 $42.01 $42.08 $41.98 $41.99 $41.99 5,470
2024-03-27 $41.86 $41.94 $41.73 $41.94 $41.94 6,544
2024-03-26 $41.81 $41.83 $41.64 $41.64 $41.64 6,044
2024-03-25 $41.83 $41.86 $41.79 $41.79 $41.72 1,167
2024-03-22 $41.94 $42.06 $41.92 $41.92 $41.85 7,392
2024-03-21 $42.04 $42.10 $41.98 $42.00 $41.93 19,966
2024-03-20 $41.38 $41.88 $41.38 $41.83 $41.76 6,575
2024-03-19 $41.37 $41.58 $41.37 $41.58 $41.51 2,918
2024-03-18 $41.45 $41.46 $41.34 $41.34 $41.27 4,639
2024-03-15 $41.17 $41.17 $41.00 $41.09 $41.09 8,645
2024-03-14 $41.44 $41.51 $41.29 $41.40 $41.40 10,051
2024-03-13 $41.45 $41.54 $41.44 $41.47 $41.47 4,212
2024-03-12 $41.41 $41.57 $41.31 $41.56 $41.56 10,902
2024-03-11 $40.94 $41.10 $40.93 $41.08 $41.08 5,328
2024-03-08 $41.31 $41.63 $41.19 $41.19 $41.19 28,739
2024-03-07 $41.09 $41.45 $41.09 $41.42 $41.42 18,159
2024-03-06 $40.96 $41.05 $40.94 $41.05 $41.05 4,154
2024-03-05 $41.03 $41.03 $40.66 $40.82 $40.82 6,957
2024-03-04 $41.22 $41.35 $41.20 $41.22 $41.22 20,135
2024-03-01 $41.07 $41.29 $41.07 $41.27 $41.27 28,771
2024-02-29 $40.90 $41.00 $40.86 $40.95 $40.95 39,727
2024-02-28 $40.88 $40.88 $40.69 $40.75 $40.75 15,377
2024-02-27 $40.92 $40.92 $40.64 $40.82 $40.82 11,689
2024-02-26 $40.90 $40.95 $40.83 $40.83 $40.83 14,624
2024-02-23 $41.08 $41.08 $40.97 $40.99 $40.99 9,275
2024-02-22 $40.74 $40.98 $40.69 $40.97 $40.97 28,450
2024-02-21 $39.99 $40.15 $39.93 $40.15 $40.15 18,368
2024-02-20 $40.30 $40.30 $39.94 $40.04 $40.04 13,873
2024-02-16 $40.36 $40.52 $40.30 $40.30 $40.30 8,321
2024-02-15 $40.22 $40.44 $40.22 $40.44 $40.44 10,402
2024-02-14 $40.11 $40.25 $40.09 $40.25 $40.25 5,060
2024-02-13 $39.81 $40.00 $39.69 $39.93 $39.93 38,667
2024-02-12 $40.40 $40.58 $40.34 $40.36 $40.36 25,045
2024-02-09 $40.30 $40.43 $40.30 $40.43 $40.43 8,521
2024-02-08 $40.19 $40.24 $40.15 $40.21 $40.21 27,955
2024-02-07 $39.87 $40.18 $39.87 $40.14 $40.14 12,764
2024-02-06 $39.87 $39.90 $39.72 $39.85 $39.85 28,599
2024-02-05 $39.83 $39.93 $39.67 $39.87 $39.87 25,114
2024-02-02 $39.44 $40.11 $39.44 $39.99 $39.99 8,815
2024-02-01 $39.26 $39.53 $39.21 $39.53 $39.53 7,311
2024-01-31 $39.40 $39.46 $39.09 $39.13 $39.13 6,133
2024-01-30 $39.66 $39.68 $39.61 $39.61 $39.61 11,868
2024-01-29 $39.41 $39.64 $39.41 $39.64 $39.64 7,627
2024-01-26 $39.38 $39.48 $39.31 $39.37 $39.37 6,019
2024-01-25 $39.21 $39.37 $39.21 $39.36 $39.36 6,229
2024-01-24 $39.36 $39.45 $39.20 $39.21 $39.21 19,735
2024-01-23 $39.09 $39.16 $39.06 $39.15 $39.15 11,603
2024-01-22 $39.16 $39.18 $39.04 $39.07 $39.07 16,672
2024-01-19 $38.63 $39.02 $38.63 $38.99 $38.99 8,326
2024-01-18 $38.35 $38.61 $38.35 $38.61 $38.61 83,429
2024-01-17 $38.20 $38.29 $38.16 $38.29 $38.29 4,811
2024-01-16 $38.45 $38.45 $38.34 $38.42 $38.42 7,162
2024-01-12 $38.52 $38.63 $38.49 $38.63 $38.63 11,559
2024-01-11 $38.37 $38.55 $38.25 $38.53 $38.53 2,646
2024-01-10 $38.46 $38.58 $38.43 $38.49 $38.49 8,503
2024-01-09 $38.28 $38.37 $38.28 $38.37 $38.37 7,948
2024-01-08 $38.02 $38.37 $38.02 $38.37 $38.37 7,302
2024-01-05 $38.02 $38.03 $37.77 $37.90 $37.90 7,921
2024-01-04 $38.03 $38.14 $37.88 $37.88 $37.88 10,834
2024-01-03 $38.13 $38.16 $38.00 $38.00 $38.00 44,422
2024-01-02 $38.23 $38.31 $38.07 $38.27 $38.27 43,162
2023-12-29 $38.55 $38.55 $38.29 $38.44 $38.44 8,795
2023-12-28 $38.45 $38.60 $38.45 $38.55 $38.55 7,156
2023-12-27 $38.49 $38.49 $38.41 $38.48 $38.48 14,463
2023-12-26 $38.50 $38.58 $38.49 $38.52 $38.44 10,122
2023-12-22 $38.47 $38.48 $38.38 $38.38 $38.30 6,482
2023-12-21 $38.23 $38.35 $38.13 $38.35 $38.27 3,160
2023-12-20 $38.38 $38.58 $37.99 $37.99 $37.91 11,608
2023-12-19 $38.39 $38.52 $38.39 $38.52 $38.43 5,032
2023-12-18 $38.34 $38.41 $38.34 $38.34 $38.26 5,838
2023-12-15 $38.16 $38.18 $38.03 $38.18 $38.09 6,398
2023-12-14 $38.10 $38.20 $38.06 $38.12 $38.03 10,400
2023-12-13 $37.69 $38.11 $37.68 $38.09 $38.00 10,650
2023-12-12 $37.44 $37.70 $37.44 $37.67 $37.59 6,222
2023-12-11 $37.32 $37.46 $37.32 $37.44 $37.36 2,745
2023-12-08 $37.12 $37.37 $37.12 $37.31 $37.23 15,990
2023-12-07 $37.02 $37.21 $37.02 $37.20 $37.12 11,862
2023-12-06 $37.15 $37.18 $36.92 $36.98 $36.90 5,744
2023-12-05 $37.12 $37.12 $36.97 $37.07 $36.99 14,783
2023-12-04 $37.09 $37.13 $37.03 $37.12 $37.04 7,669
2023-12-01 $37.26 $37.28 $37.26 $37.27 $37.19 2,660
2023-11-30 $36.90 $37.13 $36.90 $37.13 $37.05 4,922
2023-11-29 $37.18 $37.18 $36.99 $37.01 $36.93 11,848
2023-11-28 $37.14 $37.14 $37.00 $37.07 $36.99 3,621
2023-11-27 $37.07 $37.10 $37.04 $37.06 $36.97 43,497
2023-11-24 $37.13 $37.14 $37.10 $37.14 $37.06 4,514
2023-11-22 $37.01 $37.15 $37.01 $37.13 $37.05 39,144
2023-11-21 $36.91 $37.07 $36.83 $37.06 $36.98 12,406
2023-11-20 $36.67 $37.14 $36.67 $37.09 $37.01 6,664
2023-11-17 $37.00 $37.00 $36.76 $36.83 $36.75 6,928
2023-11-16 $36.73 $36.84 $36.67 $36.84 $36.76 18,346
2023-11-15 $36.88 $36.88 $36.71 $36.75 $36.67 33,871
2023-11-14 $36.72 $36.78 $36.62 $36.66 $36.58 9,811
2023-11-13 $35.96 $36.11 $35.96 $36.05 $35.97 9,421
2023-11-10 $35.72 $36.09 $35.63 $36.09 $36.01 18,329
2023-11-09 $35.76 $35.79 $35.53 $35.53 $35.46 20,652
2023-11-08 $35.82 $35.85 $35.55 $35.76 $35.68 58,448
2023-11-07 $35.61 $35.77 $35.61 $35.70 $35.62 21,519
2023-11-06 $35.63 $35.64 $35.55 $35.64 $35.56 11,334
2023-11-03 $35.58 $35.70 $35.53 $35.57 $35.57 74,287
2023-11-02 $35.14 $35.43 $35.14 $35.38 $35.38 21,036
2023-11-01 $34.57 $34.85 $34.54 $34.81 $34.81 20,768
2023-10-31 $34.26 $34.42 $34.13 $34.42 $34.42 12,060
2023-10-30 $34.17 $34.33 $34.07 $34.31 $34.31 29,338
2023-10-27 $34.06 $34.07 $33.91 $33.92 $33.92 20,850
2023-10-26 $34.19 $34.35 $34.03 $34.07 $34.07 17,438
2023-10-25 $34.60 $34.65 $34.39 $34.39 $34.39 64,723
2023-10-24 $34.91 $34.91 $34.67 $34.83 $34.83 36,625
2023-10-23 $34.65 $34.85 $34.65 $34.66 $34.66 22,964
2023-10-20 $35.13 $35.13 $34.78 $34.79 $34.79 24,591
2023-10-19 $35.39 $35.43 $35.10 $35.18 $35.18 17,646
2023-10-18 $35.64 $35.70 $35.31 $35.41 $35.41 57,848
2023-10-17 $35.54 $35.88 $35.54 $35.76 $35.76 25,001
2023-10-16 $35.63 $35.82 $35.63 $35.79 $35.79 18,511
2023-10-13 $35.75 $35.75 $35.45 $35.46 $35.46 16,866
2023-10-12 $35.66 $35.74 $35.48 $35.52 $35.52 16,950
2023-10-11 $35.59 $35.68 $35.51 $35.68 $35.68 16,326
2023-10-10 $35.45 $35.73 $35.45 $35.57 $35.57 17,673
2023-10-09 $35.11 $35.43 $35.11 $35.43 $35.43 26,533
2023-10-06 $34.56 $35.28 $34.54 $35.19 $35.19 24,776
2023-10-05 $34.67 $34.84 $34.67 $34.79 $34.79 16,423
2023-10-04 $34.65 $34.89 $34.65 $34.89 $34.89 54,776
2023-10-03 $34.74 $34.74 $34.64 $34.68 $34.68 10,435
2023-10-02 $35.04 $35.12 $34.87 $35.12 $35.12 63,856
2023-09-29 $35.31 $35.35 $35.03 $35.05 $35.05 20,144
2023-09-28 $35.02 $35.27 $35.02 $35.15 $35.15 27,574
2023-09-27 $35.12 $35.12 $35.02 $35.02 $35.02 13,475
2023-09-26 $35.22 $35.27 $35.11 $35.18 $35.11 14,322
2023-09-25 $35.44 $35.56 $35.41 $35.56 $35.49 13,373
2023-09-22 $35.61 $35.73 $35.43 $35.45 $35.38 28,656
2023-09-21 $35.82 $35.90 $35.57 $35.57 $35.50 54,962
2023-09-20 $36.44 $36.47 $36.09 $36.10 $36.03 24,249
2023-09-19 $36.21 $36.46 $36.19 $36.36 $36.29 17,100
2023-09-18 $36.51 $36.58 $36.45 $36.46 $36.39 22,458
2023-09-15 $36.69 $36.69 $36.43 $36.46 $36.39 23,595
2023-09-14 $36.65 $36.94 $36.65 $36.89 $36.82 18,591
2023-09-13 $36.61 $36.65 $36.51 $36.59 $36.51 13,635
2023-09-12 $36.63 $36.63 $36.50 $36.53 $36.45 30,438
2023-09-11 $36.58 $36.69 $36.56 $36.67 $36.60 29,544
2023-09-08 $36.48 $36.52 $36.38 $36.45 $36.45 11,871
2023-09-07 $36.29 $36.48 $36.29 $36.45 $36.45 8,811
2023-09-06 $36.58 $36.64 $36.32 $36.49 $36.49 15,795
2023-09-05 $36.80 $36.88 $36.73 $36.73 $36.73 3,774
2023-09-01 $36.97 $36.97 $36.81 $36.91 $36.91 11,832
2023-08-31 $36.88 $37.05 $36.82 $36.82 $36.82 42,033
2023-08-30 $36.89 $36.91 $36.88 $36.88 $36.88 5,814
2023-08-29 $36.27 $36.75 $36.27 $36.73 $36.73 23,340
2023-08-28 $36.25 $36.26 $36.12 $36.23 $36.23 14,807
2023-08-25 $36.00 $36.14 $35.75 $36.08 $36.08 7,852
2023-08-24 $36.35 $36.44 $35.87 $35.87 $35.87 26,615
2023-08-23 $35.88 $36.28 $35.88 $36.25 $36.25 4,121
2023-08-22 $36.03 $36.05 $35.89 $35.95 $35.95 11,226
2023-08-21 $35.80 $36.10 $35.80 $36.04 $36.04 7,914
2023-08-18 $35.70 $35.95 $35.70 $35.82 $35.82 50,436
2023-08-17 $36.17 $36.20 $35.84 $35.92 $35.92 16,786
2023-08-16 $36.40 $36.40 $36.07 $36.07 $36.07 48,028
2023-08-15 $36.47 $36.47 $36.27 $36.27 $36.27 29,506
2023-08-14 $36.51 $36.67 $36.51 $36.63 $36.63 47,724
2023-08-11 $36.57 $36.57 $36.39 $36.44 $36.44 239,902
2023-08-10 $36.78 $36.91 $36.53 $36.54 $36.54 57,594
2023-08-09 $36.70 $36.70 $36.47 $36.51 $36.51 73,300
2023-08-08 $36.58 $36.72 $36.47 $36.69 $36.69 146,704
2023-08-07 $36.76 $36.83 $36.67 $36.83 $36.83 24,316
2023-08-04 $36.78 $37.00 $36.45 $36.55 $36.55 75,461
2023-08-03 $36.87 $36.87 $36.67 $36.76 $36.76 39,132
2023-08-02 $36.99 $36.99 $36.77 $36.83 $36.83 71,766
2023-08-01 $37.35 $37.35 $37.22 $37.32 $37.32 46,357
2023-07-31 $37.31 $37.36 $37.23 $37.36 $37.36 55,458
2023-07-28 $36.97 $37.34 $36.97 $37.31 $37.31 213,955
2023-07-27 $37.36 $37.37 $36.88 $36.94 $36.94 33,204
2023-07-26 $37.13 $37.16 $37.00 $37.16 $37.16 54,258
2023-07-25 $37.14 $37.33 $37.07 $37.22 $37.22 17,727
2023-07-24 $36.92 $37.12 $36.87 $37.07 $37.07 62,389
2023-07-21 $36.95 $37.03 $36.92 $36.94 $36.94 27,328
2023-07-20 $37.06 $37.06 $36.82 $36.87 $36.87 44,453
2023-07-19 $37.19 $37.19 $37.08 $37.09 $37.09 17,286
2023-07-18 $36.60 $37.04 $36.60 $37.00 $37.00 101,383
2023-07-17 $36.72 $36.86 $36.72 $36.77 $36.77 15,110
2023-07-14 $36.64 $36.76 $36.61 $36.66 $36.66 8,647
2023-07-13 $36.60 $36.71 $36.55 $36.66 $36.66 16,697
2023-07-12 $36.51 $36.52 $36.36 $36.37 $36.37 9,107
2023-07-11 $35.95 $36.14 $35.95 $36.14 $36.14 8,923
2023-07-10 $35.94 $36.01 $35.85 $36.01 $36.01 12,805
2023-07-07 $36.02 $36.17 $35.94 $35.94 $35.94 4,199
2023-07-06 $36.05 $36.08 $35.90 $36.08 $36.08 14,676
2023-07-05 $36.23 $36.42 $36.23 $36.39 $36.39 5,228
2023-07-03 $36.37 $36.40 $36.36 $36.39 $36.39 3,457
2023-06-30 $36.33 $36.45 $36.27 $36.42 $36.42 6,116
2023-06-29 $35.70 $35.96 $35.70 $35.96 $35.96 5,118
2023-06-28 $35.72 $35.90 $35.72 $35.86 $35.86 8,724
2023-06-27 $35.79 $35.95 $35.67 $35.93 $35.93 8,980
2023-06-26 $35.72 $35.85 $35.61 $35.62 $35.62 26,573
2023-06-23 $35.79 $35.86 $35.73 $35.73 $35.73 15,306
2023-06-22 $35.92 $36.00 $35.86 $35.99 $35.99 3,678
2023-06-21 $36.12 $36.12 $35.80 $35.83 $35.83 12,777
2023-06-20 $35.89 $35.98 $35.87 $35.95 $35.95 20,793
2023-06-16 $36.22 $36.35 $36.08 $36.16 $36.16 17,268
2023-06-15 $35.66 $36.32 $35.66 $36.23 $36.23 13,493
2023-06-14 $35.93 $35.96 $35.63 $35.89 $35.89 13,958
2023-06-13 $35.99 $35.99 $35.79 $35.87 $35.87 6,789
2023-06-12 $35.43 $35.66 $35.41 $35.66 $35.66 17,919
2023-06-09 $35.47 $35.54 $35.40 $35.40 $35.40 14,666
2023-06-08 $35.24 $35.42 $35.24 $35.40 $35.40 3,577
2023-06-07 $35.36 $35.36 $35.18 $35.23 $35.23 29,151
2023-06-06 $35.30 $35.38 $35.21 $35.38 $35.38 161,740
2023-06-05 $35.59 $35.59 $35.28 $35.36 $35.36 20,134
2023-06-02 $35.06 $35.43 $35.06 $35.36 $35.36 30,962
2023-06-01 $34.98 $35.06 $34.70 $34.96 $34.96 61,119
2023-05-31 $34.81 $34.81 $34.64 $34.72 $34.72 189,889
2023-05-30 $34.60 $35.12 $34.60 $34.91 $34.91 6,757
2023-05-26 $34.88 $34.98 $34.88 $34.91 $34.91 5,007
2023-05-25 $34.58 $34.72 $34.48 $34.60 $34.60 9,646
2023-05-24 $34.47 $34.56 $34.43 $34.50 $34.50 26,967
2023-05-23 $34.78 $34.95 $34.71 $34.71 $34.71 27,720
2023-05-22 $35.12 $35.13 $35.03 $35.03 $35.03 6,520
2023-05-19 $35.06 $35.17 $34.98 $35.04 $35.04 31,918
2023-05-18 $34.82 $35.05 $34.82 $35.05 $35.05 52,646
2023-05-17 $34.57 $34.91 $34.57 $34.80 $34.80 22,989
2023-05-16 $34.66 $34.70 $34.55 $34.55 $34.55 86,520
2023-05-15 $34.71 $34.80 $34.71 $34.75 $34.75 18,227
2023-05-12 $34.70 $34.74 $34.60 $34.74 $34.74 6,099
2023-05-11 $34.65 $34.75 $34.57 $34.75 $34.75 12,861
2023-05-10 $34.67 $34.87 $34.57 $34.85 $34.85 23,448
2023-05-09 $34.70 $34.77 $34.69 $34.73 $34.73 67,479
2023-05-08 $34.79 $34.85 $34.54 $34.80 $34.80 60,273
2023-05-05 $34.43 $34.83 $34.43 $34.75 $34.75 11,749
2023-05-04 $34.55 $34.55 $34.32 $34.35 $34.35 20,549
2023-05-03 $34.55 $34.86 $34.53 $34.55 $34.55 40,593
2023-05-02 $34.95 $34.95 $34.60 $34.73 $34.73 94,213
2023-05-01 $35.06 $35.14 $35.01 $35.03 $35.03 35,657
2023-04-28 $34.95 $35.08 $34.93 $35.05 $35.05 18,974
2023-04-27 $34.45 $34.86 $34.45 $34.79 $34.79 45,190
2023-04-26 $34.58 $34.58 $34.31 $34.38 $34.38 227,369
2023-04-25 $34.71 $34.80 $34.57 $34.59 $34.59 49,278
2023-04-24 $34.72 $34.97 $34.72 $34.93 $34.93 39,301
2023-04-21 $34.89 $34.93 $34.87 $34.92 $34.92 116,280
2023-04-20 $34.88 $35.05 $34.85 $34.90 $34.90 11,312
2023-04-19 $34.86 $35.06 $34.79 $35.03 $35.03 6,464
2023-04-18 $34.99 $35.17 $34.99 $35.08 $35.08 28,106
2023-04-17 $34.84 $35.01 $34.84 $35.01 $35.01 132,065
2023-04-14 $35.05 $35.05 $34.78 $34.95 $34.95 530,916
2023-04-13 $34.64 $35.05 $34.64 $35.00 $35.00 22,632
2023-04-12 $34.83 $34.86 $34.59 $34.60 $34.60 11,231
2023-04-11 $34.94 $34.94 $34.74 $34.74 $34.74 8,100
2023-04-10 $34.51 $34.78 $34.51 $34.78 $34.78 9,556
2023-04-06 $34.55 $34.76 $34.55 $34.70 $34.70 10,859
2023-04-05 $34.61 $34.63 $34.57 $34.63 $34.63 11,520
2023-04-04 $34.75 $34.92 $34.63 $34.69 $34.69 10,333
2023-04-03 $34.50 $34.88 $34.50 $34.87 $34.87 23,831
2023-03-31 $34.42 $34.62 $34.34 $34.60 $34.60 23,107
2023-03-30 $34.20 $34.25 $34.14 $34.21 $34.21 20,032
2023-03-29 $33.89 $34.10 $33.89 $34.02 $34.02 46,256
2023-03-28 $33.72 $33.78 $33.71 $33.74 $33.68 9,619
2023-03-27 $34.07 $34.08 $33.89 $33.92 $33.86 6,570
2023-03-24 $33.81 $33.98 $33.81 $33.91 $33.85 10,491
2023-03-23 $34.16 $34.16 $33.83 $33.83 $33.77 11,710
2023-03-22 $34.10 $34.16 $33.74 $33.74 $33.68 10,930
2023-03-21 $34.12 $34.20 $33.99 $34.20 $34.14 9,835
2023-03-20 $33.66 $34.02 $33.66 $33.96 $33.96 55,876
2023-03-17 $34.10 $34.10 $33.66 $33.81 $33.81 11,609
2023-03-16 $33.81 $33.93 $33.76 $33.83 $33.83 42,033
2023-03-15 $33.17 $33.83 $33.17 $33.79 $33.79 6,443
2023-03-14 $33.76 $33.84 $33.60 $33.84 $33.84 7,565
2023-03-13 $33.47 $33.78 $33.47 $33.57 $33.57 27,801
2023-03-10 $33.65 $33.73 $33.51 $33.52 $33.52 17,802
2023-03-09 $34.03 $34.03 $33.65 $33.71 $33.71 12,309
2023-03-08 $33.89 $33.89 $33.72 $33.79 $33.79 59,381
2023-03-07 $34.19 $34.19 $33.79 $33.86 $33.86 27,433
2023-03-06 $34.05 $34.20 $34.01 $34.09 $34.09 20,067
2023-03-03 $33.71 $34.05 $33.71 $34.04 $34.04 47,282
2023-03-02 $33.43 $33.97 $33.43 $33.73 $33.73 48,155
2023-03-01 $33.78 $33.78 $33.59 $33.62 $33.62 31,096
2023-02-28 $33.91 $33.91 $33.68 $33.68 $33.68 12,856
2023-02-27 $33.82 $33.86 $33.75 $33.80 $33.80 16,972
2023-02-24 $33.67 $33.82 $33.67 $33.75 $33.75 13,234
2023-02-23 $33.94 $34.03 $33.84 $33.97 $33.97 23,544
2023-02-22 $33.99 $34.08 $33.94 $33.97 $33.97 29,999
2023-02-21 $34.16 $34.16 $34.00 $34.00 $34.00 36,154
2023-02-17 $34.35 $34.38 $34.25 $34.38 $34.38 29,294
2023-02-16 $34.30 $34.63 $34.30 $34.46 $34.46 10,661
2023-02-15 $34.51 $34.69 $34.51 $34.69 $34.69 18,974
2023-02-14 $34.69 $34.87 $34.49 $34.63 $34.63 17,750
2023-02-13 $34.70 $34.83 $34.68 $34.78 $34.78 27,398
2023-02-10 $34.61 $34.68 $34.51 $34.67 $34.67 1,049,749
2023-02-09 $35.13 $35.13 $34.55 $34.62 $34.62 12,026
2023-02-08 $34.61 $34.87 $34.33 $34.71 $34.71 36,107
2023-02-07 $34.64 $34.94 $34.62 $34.93 $34.93 10,377
2023-02-06 $34.88 $34.88 $34.68 $34.71 $34.71 5,639
2023-02-03 $34.67 $35.05 $34.67 $34.80 $34.80 22,788
2023-02-02 $34.82 $35.02 $34.81 $34.96 $34.96 130,487
2023-02-01 $34.52 $34.97 $34.38 $34.76 $34.76 16,907
2023-01-31 $34.20 $34.46 $34.20 $34.46 $34.46 20,288
2023-01-30 $34.41 $34.41 $34.13 $34.13 $34.13 42,102
2023-01-27 $34.29 $34.66 $34.29 $34.48 $34.48 11,274
2023-01-26 $34.48 $34.53 $34.13 $34.53 $34.53 28,002
2023-01-25 $33.77 $34.09 $33.70 $34.04 $34.04 12,308
2023-01-24 $34.20 $34.20 $33.95 $34.10 $34.10 112,670
2023-01-23 $34.10 $34.25 $33.90 $34.09 $34.09 34,610
2023-01-20 $33.57 $33.83 $33.47 $33.83 $33.83 6,000
2023-01-19 $33.56 $33.62 $33.44 $33.44 $33.44 5,505
2023-01-18 $33.90 $34.09 $33.68 $33.69 $33.69 61,132
2023-01-17 $34.18 $34.20 $34.00 $34.00 $34.00 20,465
2023-01-13 $33.87 $34.11 $33.87 $34.05 $34.05 47,268
2023-01-12 $34.13 $34.13 $33.85 $33.99 $33.99 19,393
2023-01-11 $33.86 $33.97 $33.74 $33.95 $33.95 36,279
2023-01-10 $33.65 $33.71 $33.53 $33.65 $33.65 28,737
2023-01-09 $33.90 $33.99 $33.58 $33.58 $33.58 27,525
2023-01-06 $33.31 $33.71 $33.31 $33.65 $33.65 11,118
2023-01-05 $33.17 $33.31 $33.17 $33.17 $33.17 23,623
2023-01-04 $33.46 $33.48 $33.36 $33.40 $33.40 34,127
2023-01-03 $33.59 $33.73 $33.34 $33.50 $33.50 27,794
2022-12-30 $33.57 $33.59 $33.43 $33.59 $33.59 29,689
2022-12-29 $33.69 $33.73 $33.64 $33.64 $33.64 18,787
2022-12-28 $33.57 $33.57 $33.42 $33.45 $33.45 40,399
2022-12-27 $33.82 $33.90 $33.69 $33.69 $33.60 181,449
2022-12-23 $33.84 $33.93 $33.81 $33.90 $33.81 45,545
2022-12-22 $33.86 $33.87 $33.74 $33.83 $33.74 23,197
2022-12-21 $33.90 $34.09 $33.90 $34.01 $33.92 26,151
2022-12-20 $33.88 $33.91 $33.82 $33.83 $33.74 54,560
2022-12-19 $34.06 $34.06 $33.80 $33.87 $33.78 29,432
2022-12-16 $34.09 $34.15 $34.02 $34.08 $33.99 36,876
2022-12-15 $34.36 $34.37 $34.20 $34.30 $34.20 179,722
2022-12-14 $35.00 $35.07 $34.74 $34.76 $34.66 17,632
2022-12-13 $35.31 $35.31 $34.86 $34.90 $34.80 15,110
2022-12-12 $34.79 $34.92 $34.74 $34.92 $34.82 26,034
2022-12-09 $34.83 $34.91 $34.70 $34.70 $34.61 18,071
2022-12-08 $34.83 $34.96 $34.82 $34.89 $34.89 25,998
2022-12-07 $34.53 $34.84 $34.50 $34.71 $34.71 58,011
2022-12-06 $34.80 $34.97 $34.69 $34.76 $34.76 99,768
2022-12-05 $35.14 $35.19 $34.93 $35.02 $35.02 97,171
2022-12-02 $35.17 $35.44 $35.17 $35.35 $35.35 207,547
2022-12-01 $35.27 $35.53 $35.26 $35.49 $35.49 103,612
2022-11-30 $34.80 $35.44 $34.73 $35.44 $35.44 47,459
2022-11-29 $34.85 $34.88 $34.68 $34.83 $34.83 39,699
2022-11-28 $35.15 $35.19 $34.82 $34.92 $34.92 26,018
2022-11-25 $35.40 $35.41 $35.32 $35.32 $35.32 7,173
2022-11-23 $35.32 $35.39 $35.14 $35.35 $35.35 47,600
2022-11-22 $34.96 $35.17 $34.96 $35.16 $35.16 43,070
2022-11-21 $34.81 $34.91 $34.79 $34.84 $34.84 89,074
2022-11-18 $35.11 $35.11 $34.86 $34.98 $34.98 57,928
2022-11-17 $34.74 $34.97 $34.73 $34.92 $34.92 14,790
2022-11-16 $34.84 $35.18 $34.84 $35.04 $35.04 24,157
2022-11-15 $35.34 $35.34 $35.02 $35.19 $35.19 46,715
2022-11-14 $35.09 $35.27 $35.02 $35.02 $35.02 141,094
2022-11-11 $35.08 $35.28 $35.00 $35.16 $35.16 135,838
2022-11-10 $34.57 $35.09 $34.57 $35.09 $35.09 289,924
2022-11-09 $34.19 $34.20 $33.89 $33.89 $33.89 41,474
2022-11-08 $34.17 $34.45 $34.12 $34.34 $34.34 59,926
2022-11-07 $34.15 $34.15 $33.86 $34.14 $34.14 69,647
2022-11-04 $33.85 $33.99 $33.65 $33.91 $33.91 13,144
2022-11-03 $33.89 $33.89 $33.69 $33.70 $33.70 29,279
2022-11-02 $34.49 $34.75 $34.00 $34.13 $34.13 15,344
2022-11-01 $35.09 $35.09 $34.58 $34.58 $34.58 10,882
2022-10-31 $34.97 $34.97 $34.74 $34.77 $34.77 9,391
2022-10-28 $35.02 $35.06 $34.54 $35.01 $35.01 12,973
2022-10-27 $34.79 $34.93 $34.71 $34.71 $34.71 24,118
2022-10-26 $34.46 $35.08 $34.46 $34.69 $34.69 25,490
2022-10-25 $34.76 $34.93 $34.69 $34.89 $34.89 19,176
2022-10-24 $34.14 $34.52 $34.14 $34.36 $34.36 11,976
2022-10-21 $33.86 $34.13 $33.75 $34.05 $34.05 9,093
2022-10-20 $33.93 $34.08 $33.68 $33.73 $33.73 9,253
2022-10-19 $33.86 $34.20 $33.77 $33.96 $33.96 15,413
2022-10-18 $34.21 $34.21 $33.91 $34.01 $34.01 11,116
2022-10-17 $33.00 $33.85 $33.00 $33.76 $33.76 12,553
2022-10-14 $33.44 $33.90 $33.39 $33.42 $33.42 11,870
2022-10-13 $32.90 $33.21 $32.90 $33.17 $33.17 33,840
2022-10-12 $33.13 $33.22 $33.08 $33.14 $33.14 25,844
2022-10-11 $33.17 $33.35 $33.15 $33.24 $33.24 9,650
2022-10-10 $33.37 $33.38 $33.26 $33.26 $33.26 58,698
2022-10-07 $33.21 $33.51 $33.21 $33.34 $33.34 21,125
2022-10-06 $33.52 $33.94 $33.52 $33.73 $33.73 67,540
2022-10-05 $33.73 $34.00 $33.73 $33.86 $33.86 50,065
2022-10-04 $34.04 $34.09 $33.80 $34.06 $34.06 63,091
2022-10-03 $33.32 $33.51 $33.30 $33.37 $33.37 19,139
2022-09-30 $33.34 $33.38 $33.24 $33.32 $33.32 123,127
2022-09-29 $33.15 $33.52 $33.15 $33.44 $33.44 64,476
2022-09-28 $33.32 $33.63 $33.29 $33.56 $33.56 20,217
2022-09-27 $33.51 $33.51 $33.27 $33.34 $33.34 25,756
2022-09-26 $33.37 $33.38 $33.27 $33.27 $33.27 31,906
2022-09-23 $33.32 $33.45 $33.32 $33.44 $33.44 74,435
2022-09-22 $33.59 $33.70 $33.47 $33.47 $33.47 49,193
2022-09-21 $34.27 $34.45 $33.66 $33.71 $33.71 96,655
2022-09-20 $34.15 $34.24 $34.05 $34.21 $34.21 31,189
2022-09-19 $34.28 $34.43 $34.23 $34.43 $34.43 19,243
2022-09-16 $34.27 $34.49 $32.56 $34.36 $34.36 16,273
2022-09-15 $34.91 $34.91 $34.48 $34.54 $34.54 21,775
2022-09-14 $34.89 $35.03 $34.75 $34.92 $34.92 23,649
2022-09-13 $35.27 $35.30 $34.88 $34.88 $34.88 28,821
2022-09-12 $35.70 $36.13 $35.70 $36.09 $36.02 12,383
2022-09-09 $35.55 $35.86 $35.52 $35.74 $35.67 35,325
2022-09-08 $34.90 $35.44 $34.90 $35.43 $35.36 15,841
2022-09-07 $35.05 $35.33 $34.98 $35.27 $35.21 21,959
2022-09-06 $35.00 $35.08 $34.91 $35.01 $35.01 27,287
2022-09-02 $35.40 $35.51 $34.97 $35.03 $35.03 8,823
2022-09-01 $35.15 $35.27 $35.09 $35.27 $35.27 17,617
2022-08-31 $35.51 $35.59 $35.36 $35.36 $35.36 25,034
2022-08-30 $35.72 $35.72 $35.55 $35.60 $35.60 25,637
2022-08-29 $35.91 $36.03 $35.87 $35.92 $35.92 23,335
2022-08-26 $36.59 $36.59 $36.13 $36.13 $36.13 16,413
2022-08-25 $36.40 $36.88 $36.40 $36.88 $36.88 11,619
2022-08-24 $36.60 $36.64 $36.54 $36.57 $36.57 5,082
2022-08-23 $36.63 $36.67 $36.59 $36.59 $36.59 7,978
2022-08-22 $36.79 $36.84 $36.67 $36.70 $36.70 29,287
2022-08-19 $37.26 $37.26 $37.12 $37.13 $37.13 16,258
2022-08-18 $37.44 $37.61 $37.43 $37.50 $37.50 16,941
2022-08-17 $37.42 $37.59 $37.39 $37.46 $37.46 13,674
2022-08-16 $37.58 $37.70 $37.49 $37.67 $37.67 13,583
2022-08-15 $37.18 $37.69 $37.18 $37.61 $37.61 20,934
2022-08-12 $37.18 $37.61 $37.18 $37.61 $37.61 12,993
2022-08-11 $37.24 $37.24 $37.04 $37.07 $37.07 11,087
2022-08-10 $36.93 $37.04 $36.93 $37.04 $37.04 13,149
2022-08-09 $36.54 $36.56 $36.45 $36.51 $36.51 13,939
2022-08-08 $36.88 $37.02 $36.57 $36.66 $36.66 10,893
2022-08-05 $36.66 $36.68 $36.46 $36.65 $36.65 15,155
2022-08-04 $36.58 $36.88 $36.58 $36.77 $36.77 93,809
2022-08-03 $36.53 $36.81 $36.46 $36.75 $36.75 9,313
2022-08-02 $36.45 $36.68 $36.34 $36.41 $36.41 8,622
2022-08-01 $36.61 $36.72 $36.47 $36.57 $36.57 9,090
2022-07-29 $36.53 $36.77 $36.41 $36.68 $36.68 11,637
2022-07-28 $35.88 $36.21 $35.54 $36.17 $36.17 42,884
2022-07-27 $35.34 $35.80 $35.32 $35.80 $35.80 20,742
2022-07-26 $35.19 $35.19 $34.96 $35.04 $35.04 15,150
2022-07-25 $35.37 $35.45 $35.24 $35.41 $35.41 12,282
2022-07-22 $35.73 $35.76 $35.28 $35.36 $35.36 112,634
2022-07-21 $35.33 $35.74 $35.31 $35.74 $35.74 20,225
2022-07-20 $35.03 $35.56 $35.03 $35.47 $35.47 17,694
2022-07-19 $34.75 $35.24 $34.75 $35.24 $35.24 10,098
2022-07-18 $34.94 $35.02 $34.47 $34.49 $34.49 22,495
2022-07-15 $34.58 $34.79 $34.54 $34.79 $34.79 14,092
2022-07-14 $33.93 $34.36 $33.93 $34.36 $34.36 30,792
2022-07-13 $34.31 $34.54 $34.29 $34.45 $34.45 32,887
2022-07-12 $34.82 $34.85 $34.51 $34.59 $34.59 140,377
2022-07-11 $34.87 $35.04 $34.84 $34.89 $34.89 19,055
2022-07-08 $35.28 $35.34 $35.22 $35.22 $35.22 9,803
2022-07-07 $35.12 $35.31 $35.00 $35.28 $35.28 15,967
2022-07-06 $34.78 $35.01 $34.59 $34.84 $34.84 14,918
2022-07-05 $34.22 $34.71 $34.20 $34.71 $34.71 14,024
2022-07-01 $34.47 $34.72 $34.32 $34.70 $34.70 7,368
2022-06-30 $34.71 $34.79 $34.20 $34.52 $34.52 51,049
2022-06-29 $34.85 $34.85 $34.67 $34.74 $34.74 28,794
2022-06-28 $35.55 $35.75 $34.75 $34.78 $34.78 16,990
2022-06-27 $35.44 $35.60 $35.32 $35.38 $35.38 21,622
2022-06-24 $34.95 $35.57 $34.95 $35.57 $35.57 14,143
2022-06-23 $34.48 $34.61 $34.30 $34.58 $34.58 14,580
2022-06-22 $34.28 $34.62 $34.27 $34.27 $34.27 63,680
2022-06-21 $34.13 $34.50 $34.13 $34.38 $34.38 97,046
2022-06-17 $33.99 $33.99 $33.73 $33.76 $33.76 34,265
2022-06-16 $33.96 $34.05 $33.89 $33.97 $33.97 15,078
2022-06-15 $34.75 $34.88 $34.57 $34.62 $34.62 208,335
2022-06-14 $34.85 $34.85 $34.15 $34.49 $34.49 94,899
2022-06-13 $34.88 $35.15 $34.82 $34.90 $34.84 24,392
2022-06-10 $35.99 $35.99 $35.61 $35.61 $35.54 15,051
2022-06-09 $37.13 $37.28 $36.60 $36.60 $36.53 19,588
2022-06-08 $37.63 $37.71 $37.31 $37.31 $37.24 30,240
2022-06-07 $37.39 $37.82 $37.39 $37.76 $37.69 37,542
2022-06-06 $37.73 $37.89 $37.43 $37.55 $37.48 41,139
2022-06-03 $37.45 $37.67 $37.40 $37.43 $37.36 27,653
2022-06-02 $37.22 $37.95 $37.11 $37.92 $37.85 49,321
2022-06-01 $38.00 $40.61 $37.11 $37.24 $37.17 94,049
2022-05-31 $37.31 $37.78 $37.31 $37.51 $37.44 58,742
2022-05-27 $37.00 $37.92 $37.00 $37.89 $37.82 25,611
2022-05-26 $36.67 $37.07 $36.64 $36.97 $36.90 41,834
2022-05-25 $36.05 $36.39 $36.00 $36.23 $36.16 37,424
2022-05-24 $35.87 $36.13 $35.59 $36.04 $35.97 108,599
2022-05-23 $36.03 $36.31 $35.98 $36.23 $36.16 17,631
2022-05-20 $35.96 $35.96 $35.32 $35.78 $35.71 16,493
2022-05-19 $35.59 $36.12 $35.59 $35.73 $35.66 29,877
2022-05-18 $36.63 $36.68 $35.90 $35.99 $35.92 34,401
2022-05-17 $37.49 $37.49 $36.84 $37.23 $37.16 35,709
2022-05-16 $36.89 $36.93 $36.62 $36.71 $36.64 56,956
2022-05-13 $36.95 $37.03 $36.71 $36.94 $36.87 91,700
2022-05-12 $36.25 $36.52 $36.23 $36.35 $36.28 32,874
2022-05-11 $36.77 $36.98 $36.40 $36.46 $36.39 153,867
2022-05-10 $36.96 $37.11 $36.70 $36.84 $36.77 27,185
2022-05-09 $37.06 $37.22 $36.75 $36.84 $36.77 54,549
2022-05-06 $37.50 $37.97 $37.46 $37.68 $37.61 106,173
2022-05-05 $38.67 $38.67 $37.65 $37.94 $37.87 69,175
2022-05-04 $38.21 $39.25 $37.97 $39.02 $38.95 126,141
2022-05-03 $37.94 $38.33 $37.94 $38.13 $38.06 36,390
2022-05-02 $38.10 $38.17 $37.80 $38.11 $38.04 55,918
2022-04-29 $38.89 $38.89 $38.17 $38.22 $38.15 35,650
2022-04-28 $38.63 $39.27 $38.57 $39.12 $39.05 15,176
2022-04-27 $38.21 $38.75 $38.21 $38.51 $38.44 39,041
2022-04-26 $38.77 $38.77 $38.43 $38.43 $38.36 31,178
2022-04-25 $38.75 $39.00 $38.55 $38.96 $38.89 44,890
2022-04-22 $39.37 $39.37 $38.92 $38.93 $38.86 39,850
2022-04-21 $40.79 $40.79 $39.59 $39.63 $39.56 30,376
2022-04-20 $40.38 $40.38 $40.19 $40.19 $40.12 33,966
2022-04-19 $39.91 $40.23 $39.91 $40.18 $40.11 24,055
2022-04-18 $39.48 $39.87 $39.48 $39.74 $39.67 30,361
2022-04-14 $40.19 $40.19 $39.80 $39.84 $39.77 31,872
2022-04-13 $39.97 $40.28 $39.97 $40.15 $40.08 19,990
2022-04-12 $40.29 $40.30 $39.84 $39.87 $39.80 26,332
2022-04-11 $40.17 $40.17 $40.05 $40.05 $39.98 21,453
2022-04-08 $40.84 $40.84 $40.45 $40.49 $40.42 44,827
2022-04-07 $40.45 $40.73 $40.29 $40.55 $40.48 70,923
2022-04-06 $40.40 $40.54 $40.23 $40.38 $40.31 27,080
2022-04-05 $41.15 $41.15 $40.75 $40.76 $40.69 10,265
2022-04-04 $40.92 $41.15 $40.92 $41.15 $41.07 27,036
2022-04-01 $41.19 $41.19 $40.80 $40.92 $40.85 28,180
2022-03-31 $41.40 $41.40 $40.94 $40.94 $40.87 17,280
2022-03-30 $41.65 $41.65 $41.30 $41.43 $41.35 14,458
2022-03-29 $41.46 $41.70 $41.34 $41.59 $41.51 29,841
2022-03-28 $40.89 $41.15 $40.71 $41.15 $41.07 18,013
2022-03-25 $41.24 $41.24 $40.70 $40.96 $40.89 13,449
2022-03-24 $40.61 $40.83 $40.54 $40.83 $40.75 11,341
2022-03-23 $40.67 $40.71 $40.46 $40.46 $40.39 35,372
2022-03-22 $40.96 $40.96 $40.78 $40.89 $40.82 33,731
2022-03-21 $40.73 $40.73 $40.31 $40.55 $40.48 33,136
2022-03-18 $40.29 $40.68 $40.11 $40.68 $40.61 57,155
2022-03-17 $39.80 $40.15 $39.71 $40.09 $40.02 25,282
2022-03-16 $39.54 $39.79 $39.06 $39.79 $39.72 14,889
2022-03-15 $38.91 $39.13 $38.83 $39.13 $39.06 13,340
2022-03-14 $38.88 $39.00 $38.61 $38.66 $38.57 20,767
2022-03-11 $39.21 $39.21 $38.87 $38.87 $38.78 13,885
2022-03-10 $39.02 $39.28 $39.01 $39.21 $39.11 29,855
2022-03-09 $39.29 $39.48 $39.18 $39.40 $39.30 23,431
2022-03-08 $38.69 $39.23 $38.69 $38.71 $38.62 59,666
2022-03-07 $39.69 $39.72 $38.97 $38.97 $38.88 23,682
2022-03-04 $39.79 $39.80 $39.49 $39.80 $39.70 27,581
2022-03-03 $40.79 $40.79 $39.97 $40.05 $39.95 15,158
2022-03-02 $39.84 $40.51 $39.84 $40.22 $40.12 59,848
2022-03-01 $40.21 $40.21 $39.71 $39.85 $39.75 23,284
2022-02-28 $39.69 $40.33 $39.69 $40.13 $40.03 51,062
2022-02-25 $40.07 $40.34 $39.68 $40.34 $40.24 65,530
2022-02-24 $38.78 $39.63 $38.68 $39.63 $39.53 131,243
2022-02-23 $40.15 $40.15 $39.24 $39.24 $39.14 29,780
2022-02-22 $39.96 $40.08 $39.63 $39.75 $39.65 91,168
2022-02-18 $40.43 $40.43 $40.11 $40.13 $40.03 15,469
2022-02-17 $40.53 $40.76 $40.33 $40.34 $40.24 63,642
2022-02-16 $41.12 $41.12 $40.72 $40.97 $40.87 30,140
2022-02-15 $40.78 $40.98 $40.78 $40.91 $40.81 59,025
2022-02-14 $40.72 $40.74 $40.45 $40.63 $40.53 31,055
2022-02-11 $41.49 $41.49 $40.77 $40.83 $40.73 35,975
2022-02-10 $41.58 $41.91 $41.25 $41.37 $41.27 132,576
2022-02-09 $41.61 $41.95 $41.61 $41.88 $41.78 431,460
2022-02-08 $41.35 $41.43 $41.09 $41.43 $41.33 23,377
2022-02-07 $41.46 $41.48 $41.18 $41.18 $41.08 29,445
2022-02-04 $41.25 $41.63 $41.16 $41.42 $41.32 21,370
2022-02-03 $41.29 $41.88 $41.29 $41.31 $41.21 188,176
2022-02-02 $42.39 $42.39 $41.86 $42.12 $42.02 32,473
2022-02-01 $41.45 $41.84 $41.37 $41.84 $41.74 29,032
2022-01-31 $41.11 $41.58 $41.08 $41.58 $41.48 24,058
2022-01-28 $40.20 $40.93 $40.14 $40.93 $40.83 12,714
2022-01-27 $41.10 $41.10 $40.25 $40.34 $40.24 37,227
2022-01-26 $40.58 $40.98 $39.89 $40.15 $40.05 32,737
2022-01-25 $40.24 $40.69 $39.94 $40.20 $40.10 29,711
2022-01-24 $39.88 $40.71 $39.78 $40.53 $40.43 133,136
2022-01-21 $40.90 $41.07 $40.49 $40.49 $40.39 59,945
2022-01-20 $41.69 $41.83 $40.98 $41.04 $40.94 28,516
2022-01-19 $41.81 $41.91 $41.32 $41.37 $41.27 45,761
2022-01-18 $41.67 $41.77 $41.52 $41.57 $41.47 64,094
2022-01-14 $42.14 $42.18 $41.84 $42.09 $41.99 50,202
2022-01-13 $42.94 $42.94 $42.16 $42.18 $42.08 34,675
2022-01-12 $42.56 $42.86 $42.56 $42.67 $42.57 46,023
2022-01-11 $42.08 $42.58 $42.05 $42.58 $42.48 37,500
2022-01-10 $41.71 $42.12 $41.71 $42.08 $41.98 28,358
2022-01-07 $42.20 $42.44 $42.20 $42.22 $42.12 27,078
2022-01-06 $42.49 $42.56 $42.38 $42.45 $42.35 28,337
2022-01-05 $43.27 $43.27 $42.43 $42.44 $42.34 51,540
2022-01-04 $43.40 $43.40 $43.10 $43.16 $43.05 19,766
2022-01-03 $43.33 $43.33 $43.05 $43.25 $43.14 17,094
2021-12-31 $42.83 $43.39 $42.83 $43.25 $43.14 22,615
2021-12-30 $43.60 $43.60 $43.30 $43.35 $43.24 12,733
2021-12-29 $43.46 $43.49 $43.32 $43.47 $43.36 12,687
2021-12-28 $43.59 $43.67 $43.43 $43.44 $43.31 89,221
2021-12-27 $42.82 $43.53 $42.82 $43.48 $43.35 114,257
2021-12-23 $42.89 $43.08 $42.89 $42.97 $42.84 29,453
2021-12-22 $42.37 $42.76 $42.33 $42.76 $42.63 20,971
2021-12-21 $41.93 $42.44 $41.83 $42.44 $42.31 21,400
2021-12-20 $42.41 $42.41 $41.40 $41.66 $41.53 24,564
2021-12-17 $42.28 $42.30 $42.00 $42.02 $41.89 44,606
2021-12-16 $42.81 $42.82 $42.28 $42.35 $42.22 99,209
2021-12-15 $42.09 $42.62 $41.90 $42.62 $42.49 17,668
2021-12-14 $42.07 $42.20 $41.88 $42.10 $41.97 45,111
2021-12-13 $42.64 $42.64 $42.36 $42.36 $42.23 33,238
2021-12-10 $42.60 $42.71 $42.43 $42.71 $42.58 19,743
2021-12-09 $42.81 $42.81 $42.40 $42.40 $42.27 26,300
2021-12-08 $42.55 $42.73 $42.50 $42.71 $42.58 81,797
2021-12-07 $42.47 $42.67 $42.37 $42.59 $42.46 69,563
2021-12-06 $41.49 $41.92 $41.49 $41.78 $41.65 591,527
2021-12-03 $41.62 $41.63 $41.08 $41.23 $41.10 16,395
2021-12-02 $41.49 $41.75 $41.21 $41.58 $41.45 104,585
2021-12-01 $41.83 $42.05 $41.07 $41.07 $40.94 19,235
2021-11-30 $41.93 $42.05 $41.49 $41.49 $41.36 30,496
2021-11-29 $42.26 $42.28 $41.90 $42.14 $42.01 33,052
2021-11-26 $42.12 $42.12 $41.64 $41.76 $41.63 11,252
2021-11-24 $42.45 $42.54 $42.17 $42.50 $42.37 10,312
2021-11-23 $42.26 $42.44 $42.17 $42.44 $42.31 74,971
2021-11-22 $42.64 $42.87 $42.36 $42.36 $42.23 24,699
2021-11-19 $42.47 $42.81 $42.47 $42.66 $42.53 20,266
2021-11-18 $42.64 $42.75 $42.64 $42.69 $42.56 63,370
2021-11-17 $42.54 $42.62 $42.52 $42.56 $42.43 24,588
2021-11-16 $42.61 $42.84 $42.61 $42.73 $42.60 22,803
2021-11-15 $42.67 $42.67 $42.53 $42.53 $42.40 18,027
2021-11-12 $42.44 $42.65 $42.37 $42.61 $42.48 22,211
2021-11-11 $42.47 $42.47 $42.23 $42.25 $42.12 26,409
2021-11-10 $42.29 $42.59 $42.10 $42.19 $42.06 29,859
2021-11-09 $42.80 $42.80 $42.48 $42.57 $42.44 29,130
2021-11-08 $42.45 $42.75 $42.45 $42.66 $42.53 15,140
2021-11-05 $42.69 $42.70 $42.44 $42.54 $42.41 24,917
2021-11-04 $42.24 $42.38 $42.22 $42.38 $42.25 13,519
2021-11-03 $41.77 $42.06 $41.71 $42.03 $41.90 13,291
2021-11-02 $41.99 $42.12 $41.68 $41.84 $41.71 19,393
2021-11-01 $41.87 $41.89 $41.74 $41.82 $41.69 22,880
2021-10-29 $41.63 $41.95 $41.63 $41.87 $41.74 44,131
2021-10-28 $41.55 $41.80 $41.55 $41.75 $41.63 17,397
2021-10-27 $41.63 $41.70 $41.46 $41.46 $41.33 39,933
2021-10-26 $41.76 $41.76 $41.57 $41.61 $41.48 52,754
2021-10-25 $41.40 $41.59 $41.40 $41.53 $41.40 30,664
2021-10-22 $41.34 $41.55 $41.34 $41.49 $41.36 50,882
2021-10-21 $41.20 $41.47 $41.20 $41.47 $41.34 77,708
2021-10-20 $41.18 $41.30 $41.18 $41.27 $41.14 54,954
2021-10-19 $41.00 $41.23 $41.00 $41.15 $41.02 38,455
2021-10-18 $40.58 $40.94 $40.58 $40.94 $40.82 168,315
2021-10-15 $40.52 $40.79 $40.52 $40.79 $40.67 48,161
2021-10-14 $40.30 $40.49 $40.30 $40.49 $40.37 22,067
2021-10-13 $39.70 $39.85 $39.64 $39.84 $39.72 11,716
2021-10-12 $39.80 $39.86 $39.71 $39.84 $39.72 12,036
2021-10-11 $40.30 $40.30 $39.81 $39.81 $39.69 25,239
2021-10-08 $40.19 $40.19 $40.04 $40.04 $39.92 12,078
2021-10-07 $40.35 $40.38 $40.20 $40.20 $40.08 15,687
2021-10-06 $39.41 $39.91 $39.41 $39.83 $39.71 57,621
2021-10-05 $39.62 $39.82 $39.53 $39.68 $39.56 9,761
2021-10-04 $39.18 $39.33 $39.13 $39.23 $39.11 46,819
2021-10-01 $39.65 $39.97 $39.65 $39.86 $39.74 83,578
2021-09-30 $40.03 $40.05 $39.42 $39.43 $39.31 21,262
2021-09-29 $39.91 $40.05 $39.82 $39.82 $39.70 31,280
2021-09-28 $39.97 $40.00 $39.76 $39.76 $39.64 35,314
2021-09-27 $40.44 $40.65 $40.44 $40.55 $40.43 17,080
2021-09-24 $40.73 $40.82 $40.63 $40.78 $40.66 21,911
2021-09-23 $40.52 $40.84 $40.52 $40.72 $40.60 27,222
2021-09-22 $40.09 $40.38 $40.09 $40.28 $40.16 19,607
2021-09-21 $40.23 $40.35 $39.96 $39.96 $39.84 39,509
2021-09-20 $39.84 $40.08 $39.70 $40.07 $39.95 32,335
2021-09-17 $40.89 $40.89 $40.60 $40.64 $40.52 16,991
2021-09-16 $40.90 $41.02 $40.74 $40.96 $40.84 23,080
2021-09-15 $40.78 $41.10 $40.78 $41.04 $40.91 36,245
2021-09-14 $41.20 $41.20 $40.67 $40.75 $40.63 32,403
2021-09-13 $41.28 $41.28 $40.77 $40.99 $40.83 39,432
2021-09-10 $41.37 $41.37 $40.86 $40.86 $40.70 27,169
2021-09-09 $41.39 $41.48 $41.17 $41.20 $41.04 26,705
2021-09-08 $41.29 $41.40 $41.24 $41.33 $41.17 47,933
2021-09-07 $41.50 $41.50 $41.39 $41.43 $41.27 27,562
2021-09-03 $41.49 $41.61 $41.49 $41.52 $41.36 49,186
2021-09-02 $41.54 $41.59 $41.44 $41.54 $41.38 15,321
2021-09-01 $41.58 $41.58 $41.36 $41.36 $41.20 43,430
2021-08-31 $41.32 $41.37 $41.29 $41.34 $41.18 33,833
2021-08-30 $41.34 $41.46 $41.30 $41.38 $41.22 16,076
2021-08-27 $40.95 $41.21 $40.91 $41.20 $41.04 53,934
2021-08-26 $40.91 $41.00 $40.87 $40.88 $40.73 29,644
2021-08-25 $41.03 $41.16 $40.97 $41.06 $40.91 115,588
2021-08-24 $41.02 $41.06 $40.95 $41.00 $40.84 19,250
2021-08-23 $40.86 $40.98 $40.86 $40.89 $40.73 19,045
2021-08-20 $40.46 $40.64 $40.46 $40.64 $40.49 22,162
2021-08-19 $40.40 $40.47 $40.31 $40.35 $40.20 23,362
2021-08-18 $40.60 $40.66 $40.29 $40.29 $40.14 41,884
2021-08-17 $40.70 $40.70 $40.43 $40.64 $40.49 33,249
2021-08-16 $40.59 $40.90 $40.54 $40.90 $40.74 26,873
2021-08-13 $40.94 $40.94 $40.66 $40.71 $40.56 38,709
2021-08-12 $40.76 $40.76 $40.59 $40.71 $40.56 112,213
2021-08-11 $40.84 $40.84 $40.57 $40.68 $40.53 89,044
2021-08-10 $40.48 $40.72 $40.48 $40.61 $40.46 26,453
2021-08-09 $40.76 $40.76 $40.65 $40.68 $40.53 45,159
2021-08-06 $40.77 $40.80 $40.72 $40.76 $40.61 46,652
2021-08-05 $40.64 $40.72 $40.63 $40.72 $40.56 34,295
2021-08-04 $40.36 $40.63 $40.36 $40.54 $40.39 49,240
2021-08-03 $40.60 $40.69 $40.60 $40.68 $40.52 67,918
2021-08-02 $40.72 $40.72 $40.49 $40.49 $40.33 47,718
2021-07-30 $40.77 $40.77 $40.58 $40.60 $40.45 74,024
2021-07-29 $40.80 $40.90 $40.80 $40.84 $40.68 24,015
2021-07-28 $40.79 $40.83 $40.63 $40.75 $40.59 23,402
2021-07-27 $40.74 $40.78 $40.59 $40.78 $40.62 4,889
2021-07-26 $40.93 $40.93 $40.83 $40.92 $40.76 13,201
2021-07-23 $40.83 $40.93 $40.57 $40.91 $40.75 12,931
2021-07-22 $40.39 $40.63 $40.39 $40.63 $40.48 23,082
2021-07-21 $40.55 $40.55 $40.29 $40.52 $40.37 22,983
2021-07-20 $39.93 $40.34 $39.92 $40.16 $40.01 24,853
2021-07-19 $40.01 $40.01 $39.57 $39.70 $39.54 14,742
2021-07-16 $40.44 $40.44 $40.22 $40.23 $40.08 15,362
2021-07-15 $40.42 $40.44 $40.25 $40.43 $40.28 132,195
2021-07-14 $40.74 $40.74 $40.54 $40.54 $40.39 40,772
2021-07-13 $40.55 $40.73 $40.51 $40.57 $40.42 82,951
2021-07-12 $40.53 $40.63 $40.50 $40.62 $40.47 31,334
2021-07-09 $40.37 $40.51 $40.37 $40.51 $40.36 22,692
2021-07-08 $40.03 $40.21 $39.96 $40.19 $40.04 51,661
2021-07-07 $40.38 $40.51 $40.38 $40.48 $40.33 19,932
2021-07-06 $40.40 $40.40 $40.06 $40.28 $40.12 67,838
2021-07-02 $40.08 $40.32 $40.08 $40.32 $40.17 63,748
2021-07-01 $39.88 $39.97 $39.80 $39.97 $39.82 33,311
2021-06-30 $39.75 $39.76 $39.68 $39.75 $39.60 49,442
2021-06-29 $39.94 $39.94 $39.71 $39.73 $39.58 47,617
2021-06-28 $39.70 $39.70 $39.53 $39.66 $39.51 53,689
2021-06-25 $39.59 $39.59 $39.44 $39.53 $39.37 30,573
2021-06-24 $39.54 $39.55 $39.46 $39.49 $39.34 60,805
2021-06-23 $39.38 $39.48 $39.28 $39.28 $39.13 77,192
2021-06-22 $39.18 $39.44 $39.18 $39.40 $39.25 38,429
2021-06-21 $38.97 $39.17 $38.97 $39.17 $39.02 77,474
2021-06-18 $38.93 $38.93 $38.81 $38.82 $38.67 72,673
2021-06-17 $38.91 $39.14 $38.87 $39.10 $38.95 59,958
2021-06-16 $39.15 $39.15 $38.98 $38.98 $38.83 9,102
2021-06-15 $39.13 $39.19 $39.09 $39.14 $38.99 11,676
2021-06-14 $39.05 $39.18 $38.99 $39.18 $39.01 56,161
2021-06-11 $39.05 $39.06 $38.92 $39.06 $38.89 6,625
2021-06-10 $38.87 $39.03 $38.86 $39.00 $38.83 17,875
2021-06-09 $38.95 $38.98 $38.83 $38.85 $38.68 7,985
2021-06-08 $38.90 $38.97 $38.82 $38.92 $38.75 29,130
2021-06-07 $39.00 $39.00 $38.82 $38.88 $38.71 5,610
2021-06-04 $38.89 $38.96 $38.85 $38.96 $38.78 5,884
2021-06-03 $38.78 $38.78 $38.46 $38.65 $38.48 14,050
2021-06-02 $38.83 $38.83 $38.71 $38.77 $38.60 14,286
2021-06-01 $39.24 $39.24 $38.67 $38.68 $38.51 46,384
2021-05-28 $39.13 $39.13 $38.75 $38.75 $38.58 7,378
2021-05-27 $38.84 $38.86 $38.72 $38.77 $38.60 13,289
2021-05-26 $38.78 $38.80 $38.72 $38.74 $38.57 75,847
2021-05-25 $38.73 $38.96 $38.72 $38.74 $38.57 14,349
2021-05-24 $38.82 $38.90 $38.73 $38.73 $38.56 37,738
2021-05-21 $38.63 $38.71 $38.42 $38.43 $38.26 11,938
2021-05-20 $38.32 $38.64 $38.32 $38.52 $38.35 13,415
2021-05-19 $37.76 $38.07 $37.75 $38.07 $37.90 14,401
2021-05-18 $38.40 $38.43 $38.15 $38.15 $37.98 26,861
2021-05-17 $38.31 $38.40 $38.25 $38.38 $38.21 17,586
2021-05-14 $38.05 $38.56 $38.05 $38.55 $38.38 25,946
2021-05-13 $37.53 $38.17 $37.53 $38.05 $37.88 11,053
2021-05-12 $38.25 $38.25 $37.68 $37.68 $37.51 18,030
2021-05-11 $38.28 $38.42 $38.20 $38.37 $38.20 25,310
2021-05-10 $38.98 $38.99 $38.67 $38.67 $38.50 15,512
2021-05-07 $39.15 $39.15 $38.89 $39.07 $38.90 87,962
2021-05-06 $38.55 $38.73 $38.43 $38.73 $38.56 14,908
2021-05-05 $38.61 $38.71 $38.54 $38.54 $38.37 11,181
2021-05-04 $38.53 $38.54 $38.38 $38.54 $38.38 13,696
2021-05-03 $38.95 $38.95 $38.79 $38.79 $38.62 14,862
2021-04-30 $38.82 $38.82 $38.72 $38.72 $38.55 6,683
2021-04-29 $38.89 $39.02 $38.81 $39.02 $38.85 24,577
2021-04-28 $38.69 $38.90 $38.69 $38.78 $38.61 71,155
2021-04-27 $38.79 $38.87 $38.75 $38.85 $38.68 7,190
2021-04-26 $38.73 $38.79 $38.71 $38.75 $38.58 12,681
2021-04-23 $38.52 $38.76 $38.48 $38.66 $38.49 4,515
2021-04-22 $38.57 $38.62 $38.24 $38.35 $38.18 17,405
2021-04-21 $38.40 $38.59 $38.40 $38.59 $38.42 11,915
2021-04-20 $38.51 $38.51 $38.24 $38.33 $38.16 8,135
2021-04-19 $38.50 $38.59 $38.47 $38.55 $38.38 36,308
2021-04-16 $38.64 $38.74 $38.58 $38.71 $38.54 27,998
2021-04-15 $38.40 $38.64 $38.40 $38.64 $38.47 10,083
2021-04-14 $38.20 $38.27 $37.97 $37.97 $37.80 22,152
2021-04-13 $38.24 $38.27 $38.05 $38.17 $38.00 31,684
2021-04-12 $38.04 $38.04 $37.90 $38.01 $37.84 19,449
2021-04-09 $37.71 $38.03 $37.71 $38.03 $37.86 11,111
2021-04-08 $37.64 $37.73 $37.59 $37.71 $37.55 14,958
2021-04-07 $37.45 $37.51 $37.40 $37.49 $37.33 85,315
2021-04-06 $37.37 $37.54 $37.37 $37.39 $37.23 10,386
2021-04-05 $37.39 $37.46 $37.20 $37.45 $37.29 35,576
2021-04-01 $36.63 $36.94 $36.63 $36.94 $36.78 6,742
2021-03-31 $36.41 $36.56 $36.41 $36.45 $36.29 8,540
2021-03-30 $36.18 $36.35 $36.18 $36.28 $36.12 6,627
2021-03-29 $36.44 $36.52 $36.30 $36.39 $36.23 10,351
2021-03-26 $35.98 $36.50 $35.98 $36.50 $36.34 3,933
2021-03-25 $35.72 $35.87 $35.64 $35.86 $35.70 7,889
2021-03-24 $36.05 $36.16 $35.85 $35.86 $35.70 15,140
2021-03-23 $35.97 $36.12 $35.91 $35.91 $35.75 18,592
2021-03-22 $36.01 $36.04 $35.82 $35.96 $35.80 10,484
2021-03-19 $36.00 $36.00 $35.70 $35.78 $35.62 8,918
2021-03-18 $35.97 $36.10 $35.75 $35.77 $35.61 9,032
2021-03-17 $36.10 $36.34 $36.03 $36.28 $36.12 16,600
2021-03-16 $36.36 $36.36 $36.13 $36.23 $36.07 20,977
2021-03-15 $35.91 $36.26 $35.91 $36.26 $36.07 22,504
2021-03-12 $36.21 $36.21 $35.92 $36.09 $35.90 10,944
2021-03-11 $36.06 $36.26 $35.94 $36.13 $35.94 42,223
2021-03-10 $35.82 $35.82 $35.68 $35.71 $35.52 26,979
2021-03-09 $35.49 $35.80 $35.49 $35.61 $35.42 18,654
2021-03-08 $35.56 $35.57 $35.13 $35.13 $34.95 16,523
2021-03-05 $35.04 $35.37 $34.71 $35.37 $35.19 49,572
2021-03-04 $35.50 $35.50 $34.83 $34.98 $34.80 27,802
2021-03-03 $35.70 $35.89 $35.50 $35.50 $35.31 20,408
2021-03-02 $36.25 $36.25 $36.03 $36.03 $35.84 19,626
2021-03-01 $36.26 $36.40 $36.20 $36.33 $36.14 13,617
2021-02-26 $35.95 $35.96 $35.58 $35.79 $35.61 25,346
2021-02-25 $36.74 $36.74 $35.77 $35.83 $35.64 10,356
2021-02-24 $36.45 $36.55 $36.03 $36.55 $36.36 33,169
2021-02-23 $36.30 $36.33 $35.76 $36.21 $36.02 13,420
2021-02-22 $36.25 $36.36 $36.13 $36.18 $35.99 74,125
2021-02-19 $36.50 $36.77 $36.50 $36.53 $36.34 19,458
2021-02-18 $36.77 $36.77 $36.55 $36.71 $36.52 13,155
2021-02-17 $36.64 $36.84 $36.64 $36.84 $36.65 12,647
2021-02-16 $37.17 $37.17 $36.91 $36.96 $36.77 34,440
2021-02-12 $37.27 $37.27 $36.84 $37.02 $36.83 111,040
2021-02-11 $36.90 $36.90 $36.73 $36.84 $36.65 96,871
2021-02-10 $37.29 $37.29 $36.64 $36.74 $36.55 72,177
2021-02-09 $36.85 $36.97 $36.70 $36.71 $36.52 34,442
2021-02-08 $37.02 $37.02 $36.63 $36.74 $36.55 51,212
2021-02-05 $36.40 $36.97 $36.40 $36.50 $36.31 54,741
2021-02-04 $36.35 $36.48 $36.21 $36.48 $36.29 61,586
2021-02-03 $36.68 $36.68 $36.15 $36.15 $35.96 34,903
2021-02-02 $35.99 $36.37 $35.99 $36.20 $36.01 72,262
2021-02-01 $36.02 $36.02 $35.70 $35.86 $35.67 68,873
2021-01-29 $36.18 $36.18 $35.39 $35.46 $35.27 17,737
2021-01-28 $36.19 $36.44 $36.10 $36.10 $35.91 7,307
2021-01-27 $36.15 $36.15 $35.81 $35.81 $35.62 8,541
2021-01-26 $36.89 $36.89 $36.48 $36.48 $36.29 58,033
2021-01-25 $36.86 $36.86 $36.32 $36.60 $36.41 18,898
2021-01-22 $36.79 $36.79 $36.50 $36.53 $36.34 23,535
2021-01-21 $36.75 $36.75 $36.48 $36.61 $36.42 23,977
2021-01-20 $36.36 $36.56 $36.16 $36.48 $36.29 83,249
2021-01-19 $35.71 $35.99 $35.71 $35.89 $35.70 46,811
2021-01-15 $36.10 $36.10 $35.60 $35.71 $35.52 16,841
2021-01-14 $36.40 $36.40 $35.91 $35.91 $35.72 40,592
2021-01-13 $36.43 $36.43 $36.13 $36.16 $35.97 35,097
2021-01-12 $36.59 $36.59 $35.99 $36.19 $36.00 36,371
2021-01-11 $36.44 $36.44 $36.21 $36.26 $36.07 61,892
2021-01-08 $36.49 $36.49 $36.14 $36.44 $36.25 12,027
2021-01-07 $35.84 $36.26 $35.84 $36.26 $36.07 10,372
2021-01-06 $35.86 $35.97 $35.50 $35.76 $35.57 9,638
2021-01-05 $35.93 $35.93 $35.59 $35.75 $35.56 46,492
2021-01-04 $35.98 $35.98 $35.28 $35.57 $35.38 28,308
2020-12-31 $35.78 $36.07 $35.72 $36.07 $35.88 23,087
2020-12-30 $35.93 $35.93 $35.82 $35.86 $35.67 16,445
2020-12-29 $36.32 $36.32 $35.75 $35.83 $35.64 25,035
2020-12-28 $36.12 $36.12 $35.82 $35.89 $35.68 19,981
2020-12-24 $35.94 $35.94 $35.61 $35.68 $35.48 12,370
2020-12-23 $35.68 $35.76 $35.59 $35.59 $35.39 15,622
2020-12-22 $35.65 $35.73 $35.54 $35.63 $35.43 14,828
2020-12-21 $35.22 $35.69 $35.18 $35.69 $35.49 9,525
2020-12-18 $35.61 $35.77 $35.53 $35.77 $35.57 35,148
2020-12-17 $35.78 $35.78 $35.68 $35.76 $35.56 13,501
2020-12-16 $35.47 $35.52 $35.34 $35.47 $35.27 42,954
2020-12-15 $35.34 $35.38 $35.15 $35.37 $35.17 10,942
2020-12-14 $34.97 $35.40 $34.97 $35.04 $34.84 33,585
2020-12-11 $35.02 $35.07 $34.82 $35.07 $34.87 8,423
2020-12-10 $35.10 $35.15 $34.99 $35.09 $34.89 5,145
2020-12-09 $35.70 $35.70 $34.99 $35.14 $34.94 16,461
2020-12-08 $35.56 $35.56 $35.29 $35.44 $35.24 7,116
2020-12-07 $35.46 $35.46 $35.20 $35.38 $35.18 8,838
2020-12-04 $35.39 $35.40 $35.13 $35.37 $35.17 16,783
2020-12-03 $35.57 $35.57 $35.13 $35.17 $34.97 41,640
2020-12-02 $35.39 $35.39 $35.19 $35.25 $35.05 37,990
2020-12-01 $35.40 $35.42 $35.27 $35.33 $35.13 16,637
2020-11-30 $34.95 $34.95 $34.83 $34.92 $34.72 6,868
2020-11-27 $35.09 $35.09 $35.00 $35.06 $34.86 2,681
2020-11-25 $34.80 $35.03 $34.80 $34.94 $34.74 12,519
2020-11-24 $34.89 $34.89 $34.72 $34.88 $34.68 38,705
2020-11-23 $34.79 $34.79 $34.46 $34.64 $34.44 21,613
2020-11-20 $34.72 $34.75 $34.63 $34.63 $34.43 16,718
2020-11-19 $34.62 $34.82 $34.62 $34.82 $34.62 31,022
2020-11-18 $34.92 $34.99 $34.70 $34.70 $34.50 23,649
2020-11-17 $34.93 $35.05 $34.91 $34.96 $34.76 19,707
2020-11-16 $35.10 $35.16 $35.00 $35.16 $34.96 16,869
2020-11-13 $34.89 $34.94 $34.79 $34.94 $34.74 15,240
2020-11-12 $34.96 $34.96 $34.73 $34.81 $34.61 15,346
2020-11-11 $34.89 $35.21 $34.89 $35.00 $34.80 60,521
2020-11-10 $34.56 $34.71 $34.56 $34.66 $34.46 18,788
2020-11-09 $35.60 $35.60 $34.80 $34.80 $34.60 38,270
2020-11-06 $34.64 $35.06 $34.64 $34.99 $34.79 29,084
2020-11-05 $35.33 $35.33 $34.94 $35.00 $34.80 31,655
2020-11-04 $34.31 $34.71 $34.31 $34.40 $34.20 24,703
2020-11-03 $33.43 $33.81 $33.43 $33.73 $33.53 62,049
2020-11-02 $33.17 $33.53 $33.01 $33.20 $33.01 20,482
2020-10-30 $33.22 $33.22 $32.77 $33.06 $32.87 14,236
2020-10-29 $33.26 $33.58 $33.22 $33.45 $33.26 43,348
2020-10-28 $33.41 $33.43 $33.25 $33.26 $33.07 33,265
2020-10-27 $33.89 $33.98 $33.89 $33.93 $33.74 28,768
2020-10-26 $34.16 $34.23 $33.75 $33.93 $33.74 24,899
2020-10-23 $34.37 $34.37 $34.10 $34.26 $34.06 6,029
2020-10-22 $34.18 $34.22 $34.08 $34.16 $33.96 17,451
2020-10-21 $34.43 $34.43 $34.20 $34.23 $34.03 20,362
2020-10-20 $34.20 $34.54 $34.20 $34.34 $34.15 20,512
2020-10-19 $34.82 $34.82 $34.13 $34.15 $33.95 35,551
2020-10-16 $34.94 $34.95 $34.71 $34.72 $34.52 7,720
2020-10-15 $34.11 $34.69 $34.11 $34.65 $34.45 6,994
2020-10-14 $35.19 $35.19 $34.66 $34.73 $34.53 26,022
2020-10-13 $35.15 $35.15 $34.82 $34.91 $34.71 30,722
2020-10-12 $34.64 $35.07 $34.64 $34.95 $34.75 18,778
2020-10-09 $34.23 $34.43 $34.23 $34.43 $34.23 8,360
2020-10-08 $34.06 $34.10 $33.99 $34.08 $33.88 24,538
2020-10-07 $34.14 $34.14 $33.85 $33.99 $33.80 51,731
2020-10-06 $34.17 $34.17 $33.58 $33.58 $33.39 36,805
2020-10-05 $33.62 $33.88 $33.62 $33.88 $33.69 6,614
2020-10-02 $33.44 $33.64 $33.44 $33.46 $33.27 14,836
2020-10-01 $33.68 $33.84 $33.68 $33.78 $33.59 112,774
2020-09-30 $33.75 $33.87 $33.50 $33.66 $33.47 15,553
2020-09-29 $33.47 $33.57 $33.42 $33.47 $33.27 11,885
2020-09-28 $33.87 $33.87 $33.34 $33.42 $33.23 17,760
2020-09-25 $32.81 $33.10 $32.81 $33.10 $32.91 2,203
2020-09-24 $32.87 $32.87 $32.61 $32.71 $32.52 1,003
2020-09-23 $33.13 $33.13 $32.61 $32.66 $32.47 23,133
2020-09-22 $33.04 $34.38 $32.82 $33.24 $33.05 101,227
2020-09-21 $32.59 $32.97 $32.48 $32.97 $32.78 42,531
2020-09-18 $33.35 $33.46 $32.90 $33.06 $32.87 8,944
2020-09-17 $32.98 $33.39 $32.98 $33.23 $33.04 29,721
2020-09-16 $33.80 $33.87 $33.52 $33.52 $33.33 3,105
2020-09-15 $33.84 $33.88 $33.73 $33.81 $33.62 7,408
2020-09-14 $33.64 $33.70 $33.56 $33.61 $33.37 43,668
2020-09-11 $33.44 $33.44 $33.19 $33.29 $33.06 8,138
2020-09-10 $33.67 $33.77 $33.34 $33.43 $33.19 5,337
2020-09-09 $33.59 $34.05 $33.59 $33.93 $33.70 5,366
2020-09-08 $33.56 $33.76 $33.41 $33.42 $33.18 33,922
2020-09-04 $34.61 $34.90 $34.02 $34.22 $33.98 6,577
2020-09-03 $35.65 $35.65 $34.83 $34.98 $34.74 8,155
2020-09-02 $36.07 $36.16 $35.72 $36.13 $35.88 43,734
2020-09-01 $35.40 $35.53 $35.29 $35.49 $35.24 31,763
2020-08-31 $35.49 $35.49 $35.10 $35.26 $35.01 27,789
2020-08-28 $35.54 $35.54 $35.19 $35.24 $34.99 12,626
2020-08-27 $35.27 $35.28 $35.02 $35.15 $34.90 11,755
2020-08-26 $34.81 $35.05 $34.81 $35.05 $34.80 8,708
2020-08-25 $34.46 $34.57 $34.42 $34.56 $34.32 8,152
2020-08-24 $34.32 $34.41 $34.27 $34.36 $34.11 9,356
2020-08-21 $34.26 $34.33 $34.22 $34.27 $34.03 19,211
2020-08-20 $34.14 $34.23 $34.07 $34.18 $33.93 13,610
2020-08-19 $34.16 $34.25 $34.02 $34.06 $33.82 7,918
2020-08-18 $34.03 $34.25 $34.03 $34.19 $33.94 19,083
2020-08-17 $34.15 $34.21 $33.66 $33.99 $33.75 52,338
2020-08-14 $34.15 $34.15 $33.90 $33.92 $33.68 6,343
2020-08-13 $33.95 $34.10 $33.94 $34.00 $33.76 12,494
2020-08-12 $33.75 $34.01 $33.75 $33.93 $33.69 2,949
2020-08-11 $33.75 $33.75 $33.50 $33.50 $33.26 6,495
2020-08-10 $33.97 $33.97 $33.63 $33.75 $33.51 6,994
2020-08-07 $34.11 $34.11 $33.82 $33.96 $33.72 11,367
2020-08-06 $34.08 $34.29 $33.96 $34.29 $34.05 4,761
2020-08-05 $34.12 $34.19 $34.12 $34.15 $33.91 64,116
2020-08-04 $33.85 $33.92 $33.83 $33.92 $33.69 5,394
2020-08-03 $33.84 $33.95 $33.84 $33.94 $33.70 4,726
2020-07-31 $33.49 $33.61 $33.30 $33.61 $33.37 5,864
2020-07-30 $33.39 $33.49 $33.11 $33.43 $33.20 26,701
2020-07-29 $33.38 $33.46 $33.38 $33.43 $33.19 7,287
2020-07-28 $33.51 $33.51 $33.09 $33.09 $32.86 29,803
2020-07-27 $33.22 $33.33 $33.22 $33.30 $33.07 6,507
2020-07-24 $33.08 $33.08 $33.02 $33.04 $32.81 3,220
2020-07-23 $33.78 $33.80 $33.09 $33.15 $32.92 8,263
2020-07-22 $33.48 $33.72 $33.48 $33.61 $33.37 49,041
2020-07-21 $33.61 $33.65 $33.50 $33.50 $33.26 170,083
2020-07-20 $32.88 $33.59 $32.88 $33.57 $33.33 27,741
2020-07-17 $32.90 $33.20 $32.90 $33.10 $32.86 5,132
2020-07-16 $33.02 $33.02 $32.76 $32.92 $32.69 14,400
2020-07-15 $33.25 $33.25 $32.99 $33.09 $32.85 22,300
2020-07-14 $32.69 $32.93 $32.34 $32.93 $32.70 5,956
2020-07-13 $33.22 $33.39 $32.65 $32.65 $32.42 3,578
2020-07-10 $32.84 $33.01 $32.84 $33.01 $32.78 2,000
2020-07-09 $32.91 $32.94 $32.60 $32.91 $32.68 6,800
2020-07-08 $32.02 $32.87 $32.02 $32.87 $32.64 10,706
2020-07-07 $32.87 $32.96 $32.59 $32.59 $32.36 4,837
2020-07-06 $32.61 $32.89 $32.61 $32.78 $32.55 12,335
2020-07-02 $32.56 $32.62 $32.41 $32.43 $32.20 78,300
2020-07-01 $32.08 $32.48 $32.08 $32.37 $32.14 1,500
2020-06-30 $31.68 $32.08 $31.68 $32.07 $31.84 7,600
2020-06-29 $31.40 $31.56 $31.40 $31.56 $31.34 11,067
2020-06-26 $31.79 $31.79 $31.46 $31.46 $31.24 5,400
2020-06-25 $31.82 $32.08 $31.80 $32.05 $31.82 4,100
2020-06-24 $31.97 $31.97 $31.67 $31.73 $31.51 11,700
2020-06-23 $32.36 $32.54 $32.36 $32.37 $32.15 9,980
2020-06-22 $31.99 $32.29 $31.95 $32.26 $32.03 13,829
2020-06-19 $32.35 $32.35 $31.91 $32.03 $31.80 23,677
2020-06-18 $31.72 $32.10 $31.72 $32.06 $31.83 11,353
2020-06-17 $32.10 $32.20 $32.05 $32.05 $31.82 21,800
2020-06-16 $32.19 $32.25 $31.95 $32.00 $31.78 11,832
2020-06-15 $31.54 $31.83 $31.23 $31.70 $31.44 25,249
2020-06-12 $31.50 $31.84 $31.30 $31.54 $31.28 1,967
2020-06-11 $31.86 $31.98 $31.23 $31.30 $31.04 27,927
2020-06-10 $32.51 $32.57 $32.43 $32.50 $32.23 40,900
2020-06-09 $32.33 $32.49 $32.33 $32.39 $32.13 5,191
2020-06-08 $32.18 $32.46 $32.18 $32.46 $32.19 38,300
2020-06-05 $31.83 $32.25 $31.83 $32.17 $31.91 26,600
2020-06-04 $32.09 $32.09 $31.61 $31.65 $31.39 12,700
2020-06-03 $32.02 $32.11 $31.97 $32.05 $31.79 3,700
2020-06-02 $31.79 $31.96 $31.79 $31.92 $31.66 11,897
2020-06-01 $31.87 $31.98 $31.87 $31.93 $31.67 5,892
2020-05-29 $31.63 $31.90 $31.63 $31.90 $31.64 6,300
2020-05-28 $31.70 $31.88 $31.63 $31.63 $31.37 15,975
2020-05-27 $31.81 $31.81 $30.87 $31.45 $31.19 4,542
2020-05-26 $31.63 $31.63 $31.28 $31.28 $31.02 4,749
2020-05-22 $31.24 $31.33 $31.24 $31.30 $31.05 6,500
2020-05-21 $31.27 $31.27 $31.18 $31.18 $30.93 15,200
2020-05-20 $31.37 $31.45 $31.30 $31.36 $31.10 7,000
2020-05-19 $31.32 $31.39 $31.06 $31.06 $30.81 5,533
2020-05-18 $31.25 $31.39 $31.25 $31.30 $31.04 15,400
2020-05-15 $30.69 $30.91 $30.48 $30.91 $30.66 5,070
2020-05-14 $30.16 $30.67 $30.16 $30.67 $30.42 21,284
2020-05-13 $30.55 $30.59 $30.34 $30.49 $30.24 11,402
2020-05-12 $30.72 $30.80 $30.47 $30.47 $30.22 61,093
2020-05-11 $30.49 $30.81 $30.49 $30.74 $30.49 18,302
2020-05-08 $30.58 $30.60 $30.50 $30.55 $30.30 9,700
2020-05-07 $30.41 $30.48 $30.41 $30.47 $30.22 2,700
2020-05-06 $30.53 $30.53 $30.24 $30.26 $30.01 31,040
2020-05-05 $30.09 $30.39 $30.09 $30.18 $29.93 51,400
2020-05-04 $29.29 $29.87 $29.29 $29.87 $29.63 7,710
2020-05-01 $29.86 $29.90 $29.70 $29.73 $29.49 12,800
2020-04-30 $30.34 $30.34 $30.14 $30.23 $29.99 22,203
2020-04-29 $30.22 $30.44 $30.07 $30.07 $29.82 8,100
2020-04-28 $30.15 $30.26 $29.79 $29.79 $29.55 1,526
2020-04-27 $30.19 $30.23 $30.10 $30.15 $29.91 4,300
2020-04-24 $29.83 $30.00 $29.83 $29.87 $29.63 9,500
2020-04-23 $29.95 $29.95 $29.67 $29.67 $29.42 11,721
2020-04-22 $29.67 $29.93 $29.65 $29.76 $29.52 9,800
2020-04-21 $29.52 $29.52 $29.24 $29.29 $29.05 3,500
2020-04-20 $30.18 $30.23 $29.99 $30.02 $29.77 12,634
2020-04-17 $30.15 $30.22 $29.97 $30.16 $29.91 10,700
2020-04-16 $29.97 $30.00 $29.75 $29.91 $29.67 6,900
2020-04-15 $29.91 $29.91 $29.34 $29.64 $29.39 21,231
2020-04-14 $29.83 $30.17 $29.79 $29.87 $29.63 10,900
2020-04-13 $29.67 $29.67 $28.80 $29.19 $28.95 30,907
2020-04-09 $29.44 $29.49 $29.27 $29.39 $29.15 4,000
2020-04-08 $28.52 $29.20 $28.46 $29.09 $28.85 23,764
2020-04-07 $28.81 $28.92 $28.50 $28.50 $28.26 6,036
2020-04-06 $27.97 $28.65 $27.97 $28.65 $28.41 14,733
2020-04-03 $28.80 $28.80 $27.17 $27.37 $27.15 9,608
2020-04-02 $27.34 $27.73 $27.34 $27.72 $27.49 11,148
2020-04-01 $27.48 $27.58 $27.33 $27.45 $27.22 14,060
2020-03-31 $28.36 $28.55 $28.13 $28.13 $27.90 41,420
2020-03-30 $28.44 $28.65 $28.38 $28.65 $28.42 25,000
2020-03-27 $28.95 $28.95 $27.90 $28.17 $27.93 148,841
2020-03-26 $28.15 $28.61 $28.15 $28.61 $28.37 43,000
2020-03-25 $27.32 $28.02 $27.32 $27.57 $27.34 35,547
2020-03-24 $26.99 $27.64 $26.99 $27.51 $27.29 124,900
2020-03-23 $25.94 $26.57 $25.94 $26.42 $26.20 15,387
2020-03-20 $27.43 $27.60 $26.92 $26.94 $26.72 8,201
2020-03-19 $27.57 $27.87 $27.42 $27.46 $27.24 13,600
2020-03-18 $27.10 $27.88 $26.73 $27.88 $27.65 16,400
2020-03-17 $27.51 $28.15 $27.32 $28.15 $27.92 21,669
2020-03-16 $27.74 $28.46 $27.22 $27.77 $27.50 33,000
2020-03-13 $29.19 $29.42 $28.30 $29.11 $28.82 32,603
2020-03-12 $28.01 $28.86 $25.66 $28.32 $28.04 43,800
2020-03-11 $29.71 $29.80 $29.26 $29.47 $29.18 14,000
2020-03-10 $29.60 $30.11 $29.30 $30.11 $29.81 17,335
2020-03-09 $27.22 $29.94 $27.22 $29.50 $29.21 87,600
2020-03-06 $29.30 $30.23 $29.30 $30.23 $29.93 41,855
2020-03-05 $30.50 $30.58 $30.33 $30.51 $30.21 20,300
2020-03-04 $30.55 $31.01 $30.39 $31.01 $30.70 141,719
2020-03-03 $30.64 $30.99 $30.13 $30.14 $29.84 20,500
2020-03-02 $29.91 $30.75 $29.86 $30.70 $30.40 21,500
2020-02-28 $29.59 $29.91 $29.54 $29.89 $29.59 64,100
2020-02-27 $30.36 $30.42 $30.07 $30.08 $29.78 14,849
2020-02-26 $30.86 $30.91 $30.61 $30.61 $30.31 6,155
2020-02-25 $30.99 $31.02 $30.65 $30.66 $30.36 24,400
2020-02-24 $30.79 $31.18 $30.79 $31.03 $30.72 22,600
2020-02-21 $31.64 $31.65 $31.54 $31.56 $31.25 12,600
2020-02-20 $31.66 $31.83 $31.66 $31.81 $31.50 16,200
2020-02-19 $31.91 $31.92 $31.86 $31.86 $31.54 1,800
2020-02-18 $31.58 $31.72 $31.58 $31.67 $31.36 9,200
2020-02-14 $31.73 $31.73 $31.66 $31.72 $31.41 9,976
2020-02-13 $31.58 $31.79 $31.58 $31.69 $31.38 39,610
2020-02-12 $31.62 $31.66 $31.62 $31.66 $31.35 1,500
2020-02-11 $31.51 $31.51 $31.47 $31.47 $31.16 4,100
2020-02-10 $31.34 $31.44 $31.34 $31.43 $31.12 32,700
2020-02-07 $31.35 $31.35 $31.26 $31.29 $30.98 174,700
2020-02-06 $31.31 $31.45 $31.28 $31.38 $31.07 63,895
2020-02-05 $31.17 $31.35 $31.17 $31.29 $30.98 16,485
2020-02-04 $31.14 $31.14 $31.05 $31.05 $30.74 4,300
2020-02-03 $30.65 $30.74 $30.65 $30.65 $30.35 4,000
2020-01-31 $30.59 $30.61 $30.49 $30.54 $30.24 4,900
2020-01-30 $30.69 $30.97 $30.69 $30.97 $30.66 7,872
2020-01-29 $30.99 $30.99 $30.86 $30.86 $30.55 6,252
2020-01-28 $30.85 $31.03 $30.85 $30.94 $30.63 36,500
2020-01-27 $30.68 $30.86 $30.68 $30.72 $30.42 19,400
2020-01-24 $31.24 $31.24 $30.94 $31.03 $30.72 20,000
2020-01-23 $31.14 $31.34 $31.14 $31.30 $30.99 120,701
2020-01-22 $31.41 $31.41 $31.30 $31.30 $30.99 116,200
2020-01-21 $31.20 $31.26 $31.20 $31.22 $30.91 5,600
2020-01-17 $31.25 $31.25 $31.19 $31.21 $30.90 5,000
2020-01-16 $30.86 $31.18 $30.86 $31.18 $30.87 31,984
2020-01-15 $30.77 $31.02 $30.77 $30.96 $30.65 193,874
2020-01-14 $30.89 $30.94 $30.85 $30.86 $30.55 21,672
2020-01-13 $30.66 $30.86 $30.62 $30.86 $30.55 16,431
2020-01-10 $30.69 $30.78 $30.64 $30.70 $30.39 52,819
2020-01-09 $30.60 $30.75 $30.60 $30.71 $30.40 39,196
2020-01-08 $30.52 $30.69 $30.52 $30.60 $30.30 9,900
2020-01-07 $30.54 $30.54 $30.43 $30.48 $30.18 20,951
2020-01-06 $30.31 $30.47 $30.31 $30.47 $30.17 14,908
2020-01-03 $30.50 $30.56 $30.50 $30.54 $30.23 5,300
2020-01-02 $30.65 $30.65 $30.59 $30.65 $30.35 4,900
2019-12-31 $30.31 $30.67 $30.31 $30.66 $30.36 19,830
2019-12-30 $30.61 $30.63 $30.52 $30.59 $30.29 11,200
2019-12-27 $30.79 $30.79 $30.68 $30.69 $30.39 6,800
2019-12-26 $30.85 $30.85 $30.63 $30.68 $30.37 3,923
2019-12-24 $30.63 $30.63 $30.60 $30.61 $30.31 8,400
2019-12-23 $31.00 $31.00 $30.81 $30.81 $30.29 11,392
2019-12-20 $30.82 $30.94 $30.82 $30.92 $30.40 3,000
2019-12-19 $30.71 $30.76 $30.69 $30.72 $30.20 10,900
2019-12-18 $30.69 $30.71 $30.68 $30.69 $30.17 6,400
2019-12-17 $30.72 $30.73 $30.67 $30.69 $30.18 8,000
2019-12-16 $30.67 $30.67 $30.65 $30.65 $30.14 10,688
2019-12-13 $30.58 $30.58 $30.45 $30.47 $29.96 2,561
2019-12-12 $30.09 $30.49 $30.09 $30.49 $29.97 6,566
2019-12-11 $30.29 $30.29 $30.24 $30.24 $29.74 20,900
2019-12-10 $30.26 $30.29 $30.21 $30.21 $29.70 2,907
2019-12-09 $30.29 $30.31 $30.26 $30.26 $29.76 9,037
2019-12-06 $30.33 $30.40 $30.30 $30.30 $29.79 2,500
2019-12-05 $30.07 $30.16 $30.07 $30.16 $29.65 5,070
2019-12-04 $30.11 $30.12 $30.09 $30.09 $29.59 2,200
2019-12-03 $29.89 $29.93 $29.88 $29.91 $29.41 11,900
2019-12-02 $30.16 $30.16 $30.09 $30.09 $29.58 4,300
2019-11-29 $30.36 $30.36 $30.28 $30.28 $29.77 3,400
2019-11-27 $30.33 $30.40 $30.33 $30.39 $29.88 13,100
2019-11-26 $30.24 $30.28 $30.22 $30.28 $29.77 19,184
2019-11-25 $30.26 $30.26 $30.25 $30.25 $29.74 121,300
2019-11-22 $30.09 $30.12 $30.09 $30.11 $29.61 11,200
2019-11-21 $30.10 $30.10 $30.05 $30.05 $29.55 49,107
2019-11-20 $30.26 $30.26 $30.12 $30.18 $29.67 70,900
2019-11-19 $30.36 $30.36 $30.33 $30.33 $29.82 48,200
2019-11-18 $30.33 $30.42 $30.33 $30.39 $29.88 63,800
2019-11-15 $30.28 $30.34 $30.28 $30.30 $29.79 251,900
2019-11-14 $30.20 $30.20 $30.13 $30.19 $29.68 99,262
2019-11-13 $29.96 $30.18 $29.96 $30.14 $29.64 116,201
2019-11-12 $30.16 $30.17 $30.11 $30.11 $29.61 29,100
2019-11-11 $30.09 $30.14 $30.09 $30.12 $29.62 36,500
2019-11-08 $30.07 $30.07 $30.07 $30.07 $29.56 249
2019-11-07 $30.11 $30.11 $29.97 $29.97 $29.47 6,551
2019-11-06 $30.07 $30.09 $30.06 $30.09 $29.58 2,200
2019-11-05 $29.86 $29.94 $29.86 $29.90 $29.40 10,000
2019-11-04 $30.43 $30.43 $30.13 $30.16 $29.65 5,500
2019-11-01 $30.45 $30.48 $30.42 $30.45 $29.94 4,740
2019-10-31 $30.50 $30.54 $30.39 $30.44 $29.93 3,600
2019-10-30 $30.58 $30.70 $30.56 $30.68 $30.17 6,800
2019-10-29 $30.46 $30.53 $30.43 $30.44 $29.93 15,500
2019-10-28 $30.26 $30.26 $30.25 $30.25 $29.74 56,900
2019-10-25 $30.15 $30.17 $30.15 $30.17 $29.66 800
2019-10-24 $30.21 $30.25 $30.20 $30.25 $29.74 1,000
2019-10-23 $29.96 $30.05 $29.86 $29.96 $29.46 10,900
2019-10-22 $30.50 $30.50 $29.96 $29.96 $29.46 109,330
2019-10-21 $30.35 $30.39 $30.35 $30.38 $29.87 1,000
2019-10-18 $30.29 $30.34 $30.29 $30.30 $29.79 3,100
2019-10-17 $30.30 $30.37 $30.30 $30.37 $29.86 5,000
2019-10-16 $30.15 $30.18 $30.11 $30.18 $29.67 17,700
2019-10-15 $30.47 $30.49 $30.38 $30.45 $29.94 3,336
2019-10-14 $30.45 $30.45 $30.34 $30.34 $29.83 1,245
2019-10-11 $30.66 $30.66 $30.40 $30.40 $29.89 12,600
2019-10-10 $30.38 $30.38 $30.34 $30.36 $29.85 9,200
2019-10-09 $30.00 $30.24 $30.00 $30.18 $29.68 1,100
2019-10-08 $29.98 $30.09 $29.82 $29.82 $29.32 5,400
2019-10-07 $30.34 $30.40 $30.33 $30.34 $29.83 6,522
2019-10-04 $30.26 $30.40 $30.25 $30.40 $29.89 4,100
2019-10-03 $29.90 $29.92 $29.90 $29.90 $29.40 10,700
2019-10-02 $29.62 $29.63 $29.59 $29.59 $29.10 3,200
2019-10-01 $30.40 $30.58 $30.13 $30.13 $29.62 10,031
2019-09-30 $30.36 $30.51 $30.36 $30.48 $29.97 7,171
2019-09-27 $30.56 $30.56 $30.12 $30.27 $29.76 2,000
2019-09-26 $30.67 $30.84 $30.67 $30.73 $30.22 41,800
2019-09-25 $30.51 $30.67 $30.47 $30.66 $30.15 5,510
2019-09-24 $30.73 $30.73 $30.57 $30.60 $30.09 1,100
2019-09-23 $30.82 $30.86 $30.77 $30.77 $30.25 4,500
2019-09-20 $30.75 $30.84 $30.74 $30.77 $30.26 12,500
2019-09-19 $30.80 $30.80 $30.75 $30.75 $30.24 400
2019-09-18 $30.75 $30.75 $30.41 $30.74 $30.23 3,100
2019-09-17 $30.52 $30.82 $30.52 $30.79 $30.27 11,400
2019-09-16 $30.20 $30.26 $30.17 $30.25 $29.74 3,400
2019-09-13 $30.33 $30.36 $30.24 $30.27 $29.76 1,500
2019-09-12 $30.39 $30.50 $30.38 $30.38 $29.87 3,600
2019-09-11 $29.93 $30.10 $29.93 $30.10 $29.59 1,126
2019-09-10 $30.20 $30.20 $29.81 $29.99 $29.49 11,000
2019-09-09 $31.43 $31.43 $30.53 $30.53 $30.02 8,766
2019-09-06 $31.47 $31.47 $31.36 $31.36 $30.84 3,500
2019-09-05 $31.49 $31.49 $31.31 $31.41 $30.88 3,700
2019-09-04 $31.11 $31.26 $31.11 $31.26 $30.74 3,329
2019-09-03 $31.08 $31.12 $31.04 $31.08 $30.56 700
2019-08-30 $31.29 $31.29 $31.07 $31.22 $30.70 21,705
2019-08-29 $31.07 $31.26 $31.07 $31.20 $30.68 12,954
2019-08-28 $30.59 $30.91 $30.59 $30.91 $30.39 12,908
2019-08-27 $30.75 $30.86 $30.68 $30.77 $30.26 5,917
2019-08-26 $30.62 $30.74 $30.47 $30.74 $30.23 3,417
2019-08-23 $30.97 $31.16 $30.36 $30.36 $29.85 2,803
2019-08-22 $31.19 $31.21 $30.97 $31.13 $30.61 3,823
2019-08-21 $30.92 $31.06 $30.92 $31.06 $30.54 4,675
2019-08-20 $30.91 $30.95 $30.79 $30.79 $30.27 16,088
2019-08-19 $30.87 $30.97 $30.87 $30.93 $30.41 17,781
2019-08-16 $30.51 $30.74 $30.51 $30.69 $30.18 7,358
2019-08-15 $30.16 $30.39 $30.16 $30.31 $29.80 10,511
2019-08-14 $30.45 $30.47 $30.03 $30.05 $29.55 5,358
2019-08-13 $30.52 $30.84 $30.52 $30.80 $30.29 7,052
2019-08-12 $30.54 $30.66 $30.35 $30.41 $29.90 18,006
2019-08-09 $30.77 $30.85 $30.66 $30.75 $30.24 4,749
2019-08-08 $30.45 $30.77 $30.45 $30.77 $30.25 1,813
2019-08-07 $29.89 $30.34 $29.89 $30.25 $29.74 19,357
2019-08-06 $29.83 $30.02 $29.74 $30.02 $29.52 12,368
2019-08-05 $29.80 $29.80 $29.36 $29.49 $28.99 18,046
2019-08-02 $30.26 $30.26 $30.04 $30.20 $29.70 27,796
2019-08-01 $30.95 $31.13 $30.56 $30.56 $30.05 24,938
2019-07-31 $30.96 $30.96 $30.61 $30.61 $30.10 11,376
2019-07-30 $31.00 $31.12 $31.00 $31.04 $30.52 32,935
2019-07-29 $31.03 $31.10 $31.01 $31.10 $30.58 19,548
2019-07-26 $31.21 $31.25 $31.17 $31.18 $30.66 37,578
2019-07-25 $31.15 $31.25 $31.14 $31.14 $30.62 128,684
2019-07-24 $31.32 $31.42 $31.21 $31.42 $30.89 7,027
2019-07-23 $31.07 $31.16 $30.86 $31.13 $30.61 311,732
2019-07-22 $31.06 $31.07 $31.00 $31.01 $30.49 8,034
2019-07-19 $31.16 $31.16 $30.93 $30.93 $30.42 25,894
2019-07-18 $30.70 $31.12 $30.70 $31.12 $30.59 11,887
2019-07-17 $30.95 $30.95 $30.85 $30.85 $30.33 20,746
2019-07-16 $31.10 $31.10 $30.87 $30.88 $30.36 41,032
2019-07-15 $31.09 $31.13 $31.04 $31.11 $30.59 50,028
2019-07-12 $30.89 $31.08 $30.89 $31.08 $30.56 49,502
2019-07-11 $30.91 $31.03 $30.90 $31.03 $30.51 75,644
2019-07-10 $31.00 $31.00 $30.92 $30.92 $30.40 53,517
2019-07-09 $30.69 $30.87 $30.69 $30.87 $30.35 828
2019-07-08 $30.81 $30.81 $30.70 $30.72 $30.21 7,650
2019-07-05 $30.64 $30.92 $30.64 $30.88 $30.37 1,739
2019-07-03 $30.87 $30.96 $30.87 $30.96 $30.44 7,194
2019-07-02 $30.61 $30.70 $30.61 $30.70 $30.18 582
2019-07-01 $30.60 $30.60 $30.51 $30.57 $30.06 1,607
2019-06-28 $30.07 $30.26 $30.07 $30.26 $29.76 17,400
2019-06-27 $29.98 $30.10 $29.98 $30.05 $29.55 24,826
2019-06-26 $29.86 $29.87 $29.86 $29.87 $29.37 823
2019-06-25 $30.26 $30.30 $30.03 $30.03 $29.52 6,842
2019-06-24 $30.30 $30.30 $30.27 $30.27 $29.77 949
2019-06-21 $30.53 $30.53 $30.29 $30.34 $29.84 4,256
2019-06-20 $30.41 $30.48 $30.35 $30.43 $29.92 9,732
2019-06-19 $29.80 $30.15 $29.80 $30.15 $29.64 10,346
2019-06-18 $29.70 $30.02 $29.70 $29.91 $29.41 25,088
2019-06-17 $29.60 $29.67 $29.59 $29.61 $29.11 2,375
2019-06-14 $29.68 $29.74 $29.68 $29.74 $29.24 8,448
2019-06-13 $29.91 $29.91 $29.79 $29.85 $29.35 20,873
2019-06-12 $29.82 $29.85 $29.71 $29.81 $29.31 32,938
2019-06-11 $29.96 $30.04 $29.62 $29.72 $29.22 11,702
2019-06-10 $29.90 $29.94 $29.84 $29.86 $29.36 26,759
2019-06-07 $29.64 $29.77 $29.64 $29.69 $29.19 33,943
2019-06-06 $29.19 $29.47 $29.19 $29.36 $28.87 28,731
2019-06-05 $28.83 $29.12 $28.83 $29.12 $28.64 2,226
2019-06-04 $28.31 $28.73 $28.27 $28.73 $28.25 2,587
2019-06-03 $28.10 $28.30 $27.98 $28.12 $27.65 13,412
2019-05-31 $28.24 $28.24 $28.22 $28.24 $27.77 6,684
2019-05-30 $28.48 $28.53 $28.43 $28.51 $28.03 10,745
2019-05-29 $28.26 $28.26 $28.04 $28.10 $27.63 6,318
2019-05-28 $28.60 $28.60 $28.34 $28.38 $27.90 6,798
2019-05-24 $28.49 $28.57 $28.45 $28.45 $27.97 3,582
2019-05-23 $28.60 $28.60 $28.49 $28.58 $28.10 6,697
2019-05-22 $28.95 $29.05 $28.95 $29.03 $28.54 2,715
2019-05-21 $29.00 $29.08 $28.99 $29.00 $28.51 32,971
2019-05-20 $28.74 $28.88 $28.73 $28.73 $28.25 34,109
2019-05-17 $29.15 $29.37 $29.12 $29.12 $28.63 8,486
2019-05-16 $29.41 $29.53 $29.41 $29.44 $28.95 8,942
2019-05-15 $29.09 $29.29 $29.09 $29.19 $28.70 8,163
2019-05-14 $29.07 $29.31 $29.07 $29.27 $28.78 2,145
2019-05-13 $29.07 $29.07 $28.73 $28.86 $28.38 4,879
2019-05-10 $29.35 $29.56 $29.16 $29.48 $28.99 13,028
2019-05-09 $28.99 $29.40 $28.99 $29.40 $28.91 30,527
2019-05-08 $29.24 $29.55 $29.22 $29.39 $28.90 5,384
2019-05-07 $29.52 $29.52 $29.17 $29.34 $28.85 17,483
2019-05-06 $29.25 $29.84 $29.25 $29.84 $29.34 2,750
2019-05-03 $29.84 $29.89 $29.82 $29.83 $29.33 22,238
2019-05-02 $29.59 $29.64 $29.44 $29.64 $29.15 9,881
2019-05-01 $29.67 $29.67 $29.45 $29.45 $28.96 14,764
2019-04-30 $29.58 $29.82 $29.58 $29.82 $29.32 8,227
2019-04-29 $29.71 $29.71 $29.62 $29.62 $29.12 2,782
2019-04-26 $29.39 $29.63 $29.39 $29.63 $29.14 14,656
2019-04-25 $29.46 $29.50 $29.36 $29.46 $28.97 15,724
2019-04-24 $29.55 $29.71 $29.55 $29.62 $29.12 33,386
2019-04-23 $29.29 $29.63 $29.29 $29.61 $29.11 178,383
2019-04-22 $29.39 $29.45 $29.39 $29.45 $28.96 3,266
2019-04-18 $29.00 $29.34 $29.00 $29.32 $28.83 1,728
2019-04-17 $29.83 $29.83 $29.19 $29.20 $28.72 7,683
2019-04-16 $30.00 $30.00 $29.58 $29.66 $29.16 3,654
2019-04-15 $29.85 $29.97 $29.80 $29.88 $29.38 12,906
2019-04-12 $29.87 $29.89 $29.86 $29.88 $29.38 3,049
2019-04-11 $29.80 $29.84 $29.79 $29.84 $29.34 5,289
2019-04-10 $29.76 $29.80 $29.72 $29.72 $29.22 7,209
2019-04-09 $29.45 $29.49 $29.44 $29.47 $28.98 15,525
2019-04-08 $29.40 $29.53 $29.40 $29.53 $29.04 10,836
2019-04-05 $29.51 $29.52 $29.43 $29.47 $28.98 15,094
2019-04-04 $29.55 $29.55 $29.24 $29.35 $28.86 51,233
2019-04-03 $29.57 $29.65 $29.50 $29.59 $29.09 12,066
2019-04-02 $29.44 $29.52 $29.44 $29.51 $29.02 6,765
2019-04-01 $29.37 $29.46 $29.37 $29.46 $28.97 7,909
2019-03-29 $29.04 $29.21 $29.04 $29.21 $28.72 25,819
2019-03-28 $28.89 $29.00 $28.89 $28.93 $28.45 1,976
2019-03-27 $28.97 $28.97 $28.59 $28.79 $28.30 14,010
2019-03-26 $29.06 $29.09 $28.95 $29.01 $28.52 36,066
2019-03-25 $28.82 $28.87 $28.78 $28.86 $28.38 37,234
2019-03-22 $29.18 $29.21 $28.79 $28.79 $28.31 8,697
2019-03-21 $29.20 $29.36 $29.20 $29.36 $28.87 650
2019-03-20 $28.74 $28.88 $28.74 $28.88 $28.39 486
2019-03-19 $28.87 $28.92 $28.87 $28.91 $28.42 3,041
2019-03-18 $28.69 $28.87 $28.69 $28.82 $28.34 4,768
2019-03-15 $28.74 $28.74 $28.69 $28.69 $28.21 1,672
2019-03-14 $28.33 $28.47 $28.33 $28.43 $27.96 5,960
2019-03-13 $28.38 $28.53 $28.34 $28.36 $27.89 27,217
2019-03-12 $28.26 $28.29 $28.23 $28.26 $27.79 30,623
2019-03-11 $27.97 $28.12 $27.97 $28.12 $27.65 3,736
2019-03-08 $27.70 $27.74 $27.59 $27.74 $27.28 24,155
2019-03-07 $27.88 $27.93 $27.79 $27.84 $27.37 34,071
2019-03-06 $27.95 $28.05 $27.95 $27.97 $27.50 8,050
2019-03-05 $28.33 $28.33 $28.22 $28.22 $27.75 19,705
2019-03-04 $28.60 $28.60 $28.06 $28.22 $27.75 14,888
2019-03-01 $28.49 $28.63 $28.38 $28.60 $28.12 18,965
2019-02-28 $28.46 $28.46 $28.39 $28.41 $27.93 3,301
2019-02-27 $28.21 $28.34 $28.21 $28.33 $27.86 123,665
2019-02-26 $28.42 $28.42 $28.29 $28.34 $27.87 34,845
2019-02-25 $28.54 $28.58 $28.38 $28.40 $27.92 22,827
2019-02-22 $28.34 $28.40 $28.32 $28.39 $27.91 27,136
2019-02-21 $28.15 $28.26 $28.12 $28.20 $27.73 6,217
2019-02-20 $28.36 $28.36 $28.19 $28.27 $27.80 15,485
2019-02-19 $28.35 $28.35 $28.27 $28.27 $27.80 13,838
2019-02-15 $28.32 $28.35 $28.32 $28.34 $27.86 60,818
2019-02-14 $28.36 $28.39 $28.34 $28.36 $27.88 39,465
2019-02-13 $28.26 $28.29 $28.25 $28.28 $27.80 53,268
2019-02-12 $28.31 $28.32 $28.29 $28.30 $27.83 3,488
2019-02-11 $28.32 $28.37 $28.32 $28.34 $27.86 3,468
2019-02-08 $28.40 $28.40 $28.38 $28.38 $27.91 3,287
2019-02-07 $28.34 $28.38 $28.31 $28.35 $27.87 4,766
2019-02-06 $28.30 $28.31 $28.27 $28.29 $27.81 16,360
2019-02-05 $28.25 $28.29 $28.24 $28.26 $27.79 27,907
2019-02-04 $28.22 $28.25 $28.22 $28.23 $27.76 10,272
2019-02-01 $28.26 $28.30 $28.25 $28.25 $27.78 11,988
2019-01-31 $28.35 $28.39 $28.32 $28.34 $27.87 13,240
2019-01-30 $28.24 $28.28 $28.18 $28.28 $27.80 12,070
2019-01-29 $28.19 $28.23 $28.19 $28.23 $27.76 1,355
2019-01-28 $28.14 $28.21 $28.14 $28.18 $27.70 9,397
2019-01-25 $28.18 $28.21 $28.14 $28.17 $27.69 23,296
2019-01-24 $28.21 $28.24 $28.21 $28.22 $27.74 10,844
2019-01-23 $28.16 $28.16 $28.13 $28.13 $27.66 3,610
2019-01-22 $28.12 $28.20 $28.12 $28.17 $27.69 11,392
2019-01-18 $28.10 $28.10 $28.08 $28.10 $27.63 5,481
2019-01-17 $28.19 $28.21 $28.17 $28.17 $27.70 6,352
2019-01-16 $28.19 $28.21 $28.16 $28.16 $27.69 4,480
2019-01-15 $28.20 $28.24 $28.18 $28.21 $27.74 3,274
2019-01-14 $28.20 $28.23 $28.20 $28.23 $27.75 672
2019-01-11 $28.24 $28.27 $28.17 $28.19 $27.72 1,462
2019-01-10 $28.18 $28.20 $28.17 $28.18 $27.70 6,071
2019-01-09 $28.19 $28.22 $28.14 $28.16 $27.69 170,250
2019-01-08 $28.18 $28.21 $28.15 $28.18 $27.70 2,563
2019-01-07 $28.28 $28.28 $28.23 $28.23 $27.75 2,788
2019-01-04 $28.29 $28.30 $28.25 $28.28 $27.81 4,592
2019-01-03 $28.36 $28.45 $28.36 $28.44 $27.97 3,490
2019-01-02 $28.27 $28.31 $28.23 $28.29 $27.81 2,632
2018-12-31 $28.13 $28.25 $28.12 $28.25 $27.77 7,032
2018-12-28 $28.08 $28.18 $28.08 $28.17 $27.70 21,914
2018-12-27 $28.32 $28.42 $28.27 $28.32 $27.61 119,068
2018-12-26 $28.34 $28.34 $28.13 $28.25 $27.54 134,555
2018-12-24 $28.31 $28.37 $28.30 $28.36 $27.64 4,011
2018-12-21 $28.40 $28.84 $28.30 $28.31 $27.60 7,638
2018-12-20 $28.86 $28.90 $28.39 $28.55 $27.83 4,862
2018-12-19 $29.52 $29.62 $28.86 $29.08 $28.35 5,350
2018-12-18 $29.52 $29.58 $29.20 $29.48 $28.74 9,726
2018-12-17 $30.00 $30.00 $29.25 $29.32 $28.58 19,936
2018-12-14 $30.52 $30.52 $30.22 $30.22 $29.46 1,342
2018-12-13 $30.79 $30.79 $30.54 $30.71 $29.93 18,487
2018-12-12 $30.76 $30.79 $30.61 $30.61 $29.84 13,785
2018-12-11 $30.72 $30.73 $30.48 $30.57 $29.80 6,535
2018-12-10 $30.03 $30.43 $29.98 $30.43 $29.66 4,886
2018-12-07 $30.44 $30.51 $30.19 $30.29 $29.52 3,877
2018-12-06 $30.56 $30.58 $30.21 $30.58 $29.81 5,296
2018-12-04 $31.48 $31.48 $30.82 $30.84 $30.07 29,649
2018-12-03 $31.10 $31.29 $30.98 $31.29 $30.50 2,314
2018-11-30 $30.70 $30.97 $30.70 $30.97 $30.19 14,622
2018-11-29 $30.30 $31.00 $28.04 $30.84 $30.07 16,333
2018-11-28 $30.60 $30.78 $30.50 $30.78 $30.01 12,722
2018-11-27 $30.16 $30.46 $30.16 $30.46 $29.69 6,545
2018-11-26 $30.09 $30.09 $30.09 $30.09 $29.33 193
2018-11-23 $29.54 $30.00 $29.54 $30.00 $29.25 564
2018-11-21 $29.99 $30.15 $29.99 $29.99 $29.24 4,935
2018-11-20 $29.37 $29.99 $29.37 $29.75 $29.00 2,973
2018-11-19 $30.88 $30.88 $30.19 $30.19 $29.43 27,921
2018-11-16 $31.03 $31.35 $31.03 $31.35 $30.56 3,407
2018-11-15 $30.73 $31.38 $30.55 $31.24 $30.45 10,055
2018-11-14 $31.15 $31.23 $31.11 $31.23 $30.45 2,962
2018-11-13 $31.31 $31.54 $31.22 $31.22 $30.44 4,706
2018-11-12 $31.96 $31.96 $31.46 $31.46 $30.67 3,071
2018-11-09 $32.38 $32.58 $32.28 $32.55 $31.73 52,286
2018-11-08 $33.10 $33.10 $32.71 $32.79 $31.96 5,647
2018-11-07 $32.59 $33.10 $32.59 $33.10 $32.27 6,456
2018-11-06 $32.04 $32.06 $31.91 $32.06 $31.25 11,593
2018-11-05 $31.76 $31.86 $31.46 $31.86 $31.06 2,967
2018-11-02 $31.76 $32.07 $31.65 $31.73 $30.93 5,909
2018-11-01 $31.21 $31.81 $31.18 $31.81 $31.01 10,686
2018-10-31 $31.14 $31.44 $31.09 $31.09 $30.31 24,363
2018-10-30 $29.47 $30.61 $29.36 $30.61 $29.84 179,813
2018-10-29 $30.75 $30.75 $29.48 $29.95 $29.20 28,444
2018-10-26 $30.41 $30.55 $29.87 $30.34 $29.58 14,832
2018-10-25 $30.64 $31.23 $30.39 $31.00 $30.22 5,393
2018-10-24 $31.81 $31.88 $31.05 $31.08 $30.30 8,971
2018-10-23 $31.56 $32.54 $31.56 $32.52 $31.70 19,921
2018-10-22 $32.80 $32.87 $32.45 $32.80 $31.98 11,903
2018-10-19 $33.40 $33.40 $32.55 $32.55 $31.73 7,299
2018-10-18 $34.03 $34.03 $33.31 $33.49 $32.64 12,273
2018-10-17 $34.02 $34.18 $33.83 $34.05 $33.19 48,811
2018-10-16 $33.52 $34.13 $33.34 $34.13 $33.27 75,126
2018-10-15 $33.28 $33.34 $33.08 $33.08 $32.25 10,078
2018-10-12 $33.60 $33.70 $33.00 $33.46 $32.62 8,780
2018-10-11 $33.00 $33.37 $31.68 $32.57 $31.75 19,028
2018-10-10 $35.08 $35.08 $33.25 $33.25 $32.41 7,900
2018-10-09 $34.90 $35.35 $34.90 $35.12 $34.24 17,787
2018-10-08 $35.35 $35.44 $34.84 $34.97 $34.09 3,035
2018-10-05 $36.20 $36.24 $35.35 $35.70 $34.80 8,574
2018-10-04 $36.58 $36.58 $35.83 $36.04 $35.13 19,229
2018-10-03 $36.58 $36.79 $36.50 $36.66 $35.74 5,478
2018-10-02 $36.87 $36.90 $36.58 $36.58 $35.66 12,277
2018-10-01 $37.30 $37.30 $36.99 $37.07 $36.14 16,120
2018-09-28 $36.90 $37.19 $36.83 $36.95 $36.03 2,456
2018-09-27 $36.97 $37.05 $36.82 $36.92 $35.99 71,335
2018-09-26 $36.90 $37.05 $36.83 $36.84 $35.91 18,569
2018-09-25 $36.66 $36.97 $36.66 $36.89 $35.96 10,001
2018-09-24 $36.17 $36.52 $36.17 $36.49 $35.57 1,563
2018-09-21 $36.16 $36.26 $35.94 $35.95 $35.05 20,687
2018-09-20 $36.18 $36.18 $35.95 $36.01 $35.11 5,162
2018-09-19 $36.44 $36.55 $35.67 $35.75 $34.85 3,617
2018-09-18 $36.51 $36.59 $36.31 $36.47 $35.55 8,286
2018-09-17 $36.87 $36.87 $36.03 $36.07 $35.16 6,705
2018-09-14 $36.72 $36.82 $36.64 $36.78 $35.86 5,417
2018-09-13 $36.98 $36.98 $36.48 $36.51 $35.59 27,011
2018-09-12 $36.13 $36.58 $36.13 $36.58 $35.66 8,157
2018-09-11 $36.25 $36.44 $36.15 $36.38 $35.47 5,606
2018-09-10 $36.09 $36.13 $36.02 $36.07 $35.16 3,628
2018-09-07 $35.50 $35.99 $35.30 $35.72 $34.82 11,480
2018-09-06 $36.06 $36.06 $35.75 $35.75 $34.85 1,242
2018-09-05 $36.50 $36.50 $35.81 $36.00 $35.10 1,847
2018-09-04 $36.50 $36.73 $36.49 $36.66 $35.74 23,238
2018-08-31 $36.48 $36.48 $36.33 $36.33 $35.42 6,092
2018-08-30 $36.51 $36.62 $36.43 $36.55 $35.63 4,723
2018-08-29 $36.21 $36.61 $36.15 $36.57 $35.65 12,784
2018-08-28 $35.96 $36.20 $35.92 $36.04 $35.13 5,837
2018-08-27 $36.00 $36.09 $35.75 $35.88 $34.98 6,692
2018-08-24 $35.23 $35.53 $35.23 $35.47 $34.58 5,921
2018-08-23 $34.99 $35.07 $34.80 $34.95 $34.07 6,099
2018-08-22 $34.78 $34.78 $34.78 $34.78 $33.91 499
2018-08-21 $34.03 $34.54 $34.03 $34.37 $33.51 11,257
2018-08-20 $33.84 $34.12 $33.80 $34.09 $33.24 5,972
2018-08-17 $33.60 $33.69 $33.50 $33.69 $32.84 16,095
2018-08-16 $33.76 $33.87 $33.70 $33.70 $32.85 8,964
2018-08-15 $33.60 $33.67 $33.53 $33.60 $32.75 8,491
2018-08-14 $34.17 $34.38 $34.17 $34.38 $33.52 116,688
2018-08-13 $34.57 $34.57 $34.09 $34.09 $33.23 1,056
2018-08-10 $34.47 $34.49 $34.25 $34.32 $33.46 10,319
2018-08-09 $34.54 $34.55 $34.36 $34.47 $33.60 16,655
2018-08-08 $34.33 $34.50 $34.33 $34.50 $33.63 6,413
2018-08-07 $34.58 $34.58 $34.46 $34.46 $33.59 2,106
2018-08-06 $33.87 $34.35 $33.87 $34.32 $33.46 16,104
2018-08-03 $33.92 $33.98 $33.81 $33.95 $33.10 11,439
2018-08-02 $33.57 $34.15 $33.42 $34.14 $33.28 2,863
2018-08-01 $33.65 $33.65 $33.54 $33.64 $32.79 5,532
2018-07-31 $33.65 $33.65 $33.54 $33.54 $32.70 44,944
2018-07-30 $34.11 $34.11 $33.29 $33.32 $32.48 6,766
2018-07-27 $34.57 $34.57 $34.07 $34.20 $33.34 24,204
2018-07-26 $35.17 $35.17 $34.69 $35.02 $34.14 10,943
2018-07-25 $34.78 $35.06 $34.75 $35.05 $34.17 41,316
2018-07-24 $34.91 $34.91 $34.45 $34.48 $33.61 5,457
2018-07-23 $34.69 $34.86 $34.69 $34.84 $33.96 21,116
2018-07-20 $35.07 $35.15 $34.95 $34.95 $34.07 4,499
2018-07-19 $35.01 $35.08 $34.92 $34.93 $34.05 19,726
2018-07-18 $35.09 $35.10 $34.93 $35.07 $34.19 26,168
2018-07-17 $34.60 $35.05 $33.55 $35.05 $34.17 8,744
2018-07-16 $35.09 $35.09 $34.78 $34.84 $33.96 6,277
2018-07-13 $35.11 $35.11 $35.03 $35.03 $34.15 7,021
2018-07-12 $34.84 $35.05 $34.84 $35.05 $34.17 6,786
2018-07-11 $34.59 $34.75 $34.58 $34.63 $33.76 5,685
2018-07-10 $34.96 $34.96 $34.71 $34.81 $33.94 5,974
2018-07-09 $34.96 $34.96 $34.51 $34.76 $33.89 3,923
2018-07-06 $34.53 $34.53 $34.53 $34.53 $33.66 138
2018-07-05 $34.00 $34.07 $33.80 $34.07 $33.21 4,079
2018-07-03 $34.25 $34.25 $33.98 $34.02 $33.17 17,471
2018-07-02 $33.79 $34.05 $33.49 $34.05 $33.19 8,337
2018-06-29 $34.30 $34.30 $33.91 $33.91 $33.06 553
2018-06-28 $33.43 $33.87 $33.43 $33.85 $33.00 2,025
2018-06-27 $34.49 $34.49 $33.75 $33.75 $32.90 9,151
2018-06-26 $34.06 $34.37 $34.06 $34.24 $33.38 3,175
2018-06-25 $34.84 $34.84 $33.85 $33.89 $33.03 90,543
2018-06-22 $35.30 $35.34 $35.15 $35.20 $34.32 35,681
2018-06-21 $35.58 $35.61 $35.53 $35.53 $34.64 1,884
2018-06-20 $36.08 $36.09 $36.01 $36.01 $35.11 4,724
2018-06-19 $35.57 $35.74 $35.34 $35.69 $34.80 17,724
2018-06-18 $35.79 $36.00 $35.79 $35.99 $35.09 10,754
2018-06-15 $35.89 $35.89 $35.70 $35.76 $34.86 14,060
2018-06-14 $35.84 $35.92 $35.83 $35.92 $35.02 13,665
2018-06-13 $35.71 $35.72 $35.57 $35.62 $34.73 5,383
2018-06-12 $35.42 $35.57 $35.40 $35.46 $34.57 6,165
2018-06-11 $35.11 $35.30 $35.11 $35.27 $34.39 15,259
2018-06-08 $35.01 $35.11 $34.82 $35.11 $34.22 4,718
2018-06-07 $35.18 $35.18 $34.71 $34.95 $34.08 74,182
2018-06-06 $35.36 $35.36 $35.05 $35.15 $34.27 48,539
2018-06-05 $35.10 $35.12 $34.97 $35.03 $34.15 41,641
2018-06-04 $34.76 $34.89 $34.68 $34.89 $34.01 8,005
2018-06-01 $34.60 $34.60 $34.60 $34.60 $33.73 616
2018-05-31 $34.33 $34.33 $33.99 $34.10 $33.24 11,546
2018-05-30 $34.11 $34.32 $34.11 $34.32 $33.46 6,272
2018-05-29 $33.81 $34.12 $33.64 $33.70 $32.85 19,738
2018-05-25 $34.45 $34.45 $34.00 $34.08 $33.22 116,928
2018-05-24 $34.07 $34.32 $34.03 $34.29 $33.43 13,529
2018-05-23 $33.28 $34.06 $33.28 $34.05 $33.19 2,730
2018-05-22 $34.02 $34.02 $33.80 $33.80 $32.95 103,560
2018-05-21 $33.95 $34.05 $33.95 $34.02 $33.17 4,783
2018-05-18 $33.67 $33.78 $33.64 $33.78 $32.93 13,347
2018-05-17 $33.80 $33.80 $33.71 $33.71 $32.87 3,188
2018-05-16 $33.64 $33.69 $33.56 $33.57 $32.73 8,089
2018-05-15 $33.56 $33.56 $33.34 $33.50 $32.66 6,508
2018-05-14 $33.83 $33.93 $33.61 $33.66 $32.81 5,362
2018-05-11 $33.64 $33.80 $33.62 $33.65 $32.80 13,812
2018-05-10 $33.72 $33.83 $33.66 $33.66 $32.81 5,809
2018-05-09 $33.34 $33.60 $33.25 $33.56 $32.72 6,683
2018-05-08 $32.65 $33.10 $32.65 $33.10 $32.27 16,391
2018-05-07 $32.87 $33.01 $32.82 $32.92 $32.09 2,010
2018-05-04 $32.20 $32.69 $32.20 $32.69 $31.87 10,978
2018-05-03 $31.96 $32.37 $31.83 $32.33 $31.52 11,563
2018-05-02 $32.18 $32.52 $32.18 $32.29 $31.48 2,463
2018-05-01 $32.28 $32.28 $32.16 $32.19 $31.38 9,358
2018-04-30 $32.87 $32.87 $32.53 $32.53 $31.71 6,943
2018-04-27 $33.15 $33.15 $32.52 $32.59 $31.77 6,129
2018-04-26 $32.48 $32.49 $32.46 $32.46 $31.64 3,459
2018-04-25 $32.02 $32.02 $32.02 $32.02 $31.21 437
2018-04-24 $32.61 $32.68 $31.90 $32.02 $31.21 13,110
2018-04-23 $32.70 $32.70 $32.70 $32.70 $31.88 8,710
2018-04-20 $32.86 $33.02 $32.74 $32.74 $31.92 15,164
2018-04-19 $33.04 $33.05 $33.04 $33.05 $32.22 678
2018-04-18 $33.12 $33.23 $33.12 $33.17 $32.34 23,810
2018-04-17 $32.85 $32.98 $32.85 $32.98 $32.15 3,261
2018-04-16 $31.93 $32.29 $31.93 $32.29 $31.48 3,826
2018-04-13 $31.92 $31.95 $31.92 $31.95 $31.15 608
2018-04-12 $32.12 $32.29 $32.12 $32.23 $31.42 29,385
2018-04-11 $31.92 $32.11 $31.92 $32.02 $31.22 2,280
2018-04-10 $31.92 $32.03 $31.92 $32.03 $31.23 1,765
2018-04-09 $31.70 $31.77 $31.42 $31.42 $30.63 1,242
2018-04-06 $31.95 $31.95 $31.10 $31.21 $30.42 9,778
2018-04-05 $32.00 $32.00 $31.99 $31.99 $31.19 406
2018-04-04 $31.35 $31.56 $31.35 $31.56 $30.77 2,466
2018-04-03 $31.00 $31.23 $31.00 $31.02 $30.24 1,711
2018-04-02 $31.61 $31.61 $30.71 $30.76 $29.99 21,162
2018-03-29 $31.47 $31.74 $31.47 $31.74 $30.94 913
2018-03-28 $31.19 $31.19 $30.97 $31.04 $30.26 7,160
2018-03-27 $32.27 $32.28 $31.37 $31.37 $30.58 1,973
2018-03-26 $31.86 $32.33 $31.79 $32.33 $31.52 1,616
2018-03-23 $32.09 $32.09 $31.28 $31.28 $30.49 2,218
2018-03-22 $32.50 $32.50 $32.15 $32.15 $31.34 6,251
2018-03-21 $33.01 $33.01 $32.88 $32.95 $32.12 4,733
2018-03-20 $32.79 $32.87 $32.73 $32.86 $32.03 6,522
2018-03-19 $32.78 $32.78 $32.54 $32.54 $31.72 881
2018-03-16 $32.89 $32.91 $32.87 $32.91 $32.08 577
2018-03-15 $32.81 $32.90 $32.76 $32.76 $31.94 3,046
2018-03-14 $32.83 $32.97 $32.79 $32.84 $32.01 10,427
2018-03-13 $33.23 $33.23 $32.87 $32.89 $32.06 15,905
2018-03-12 $33.49 $33.49 $33.15 $33.15 $32.32 1,606
2018-03-09 $33.04 $33.34 $33.04 $33.34 $32.50 18,227
2018-03-08 $32.95 $32.95 $32.55 $32.69 $31.87 18,925
2018-03-07 $32.25 $32.58 $32.25 $32.56 $31.74 13,453
2018-03-06 $32.50 $32.57 $32.35 $32.56 $31.74 29,949
2018-03-05 $31.93 $32.34 $31.86 $32.34 $31.53 4,930
2018-03-02 $31.25 $32.05 $31.25 $32.05 $31.24 24,384
2018-03-01 $31.87 $31.96 $31.51 $31.70 $30.90 21,543
2018-02-28 $32.57 $32.57 $32.08 $32.08 $31.27 16,806
2018-02-27 $32.45 $32.45 $32.24 $32.26 $31.45 17,073
2018-02-26 $32.29 $32.48 $32.29 $32.48 $31.66 17,509
2018-02-23 $32.18 $32.18 $32.02 $32.15 $31.34 40,831
2018-02-22 $31.71 $32.17 $31.71 $31.96 $31.15 20,648
2018-02-21 $32.35 $32.58 $32.21 $32.21 $31.40 27,061
2018-02-20 $32.17 $32.39 $32.08 $32.08 $31.27 16,029
2018-02-16 $32.13 $32.13 $32.13 $32.13 $31.32 399
2018-02-15 $31.85 $32.22 $31.85 $32.18 $31.37 18,328
2018-02-14 $31.81 $31.83 $31.81 $31.83 $31.03 7,014
2018-02-13 $31.02 $31.21 $31.00 $31.20 $30.42 14,052
2018-02-12 $31.04 $31.17 $31.04 $31.17 $30.38 405
2018-02-09 $29.46 $30.47 $29.34 $30.47 $29.70 38,026
2018-02-08 $31.24 $31.25 $30.19 $30.19 $29.43 17,428
2018-02-07 $31.48 $31.67 $31.42 $31.42 $30.63 28,194
2018-02-06 $31.24 $31.49 $30.64 $31.36 $30.57 4,098
2018-02-05 $31.95 $32.29 $31.02 $31.02 $30.24 25,102
2018-02-02 $32.63 $32.63 $32.26 $32.26 $31.45 20,176
2018-02-01 $33.05 $33.09 $32.98 $33.09 $32.26 1,298
2018-01-31 $33.14 $33.20 $33.02 $33.02 $32.19 34,847
2018-01-30 $32.86 $32.99 $32.84 $32.89 $32.06 35,163
2018-01-29 $33.31 $33.34 $33.19 $33.19 $32.36 7,439
2018-01-26 $33.14 $33.42 $33.14 $33.42 $32.58 39,425
2018-01-25 $33.11 $33.24 $32.85 $33.15 $32.32 7,051
2018-01-24 $33.00 $33.00 $32.84 $32.95 $32.12 15,430
2018-01-23 $32.81 $32.88 $32.79 $32.85 $32.02 33,153
2018-01-22 $32.45 $32.69 $32.44 $32.69 $31.87 20,542
2018-01-19 $32.45 $32.45 $32.43 $32.44 $31.62 11,946
2018-01-18 $32.21 $32.22 $32.20 $32.20 $31.39 1,490
2018-01-17 $32.06 $32.40 $32.06 $32.38 $31.57 5,410
2018-01-16 $32.40 $32.43 $31.85 $31.97 $31.17 5,902
2018-01-12 $32.20 $32.20 $32.10 $32.10 $31.29 23,565
2018-01-11 $31.74 $31.88 $31.74 $31.84 $31.04 20,361
2018-01-10 $31.58 $31.58 $31.56 $31.56 $30.77 4,023
2018-01-09 $31.60 $31.60 $31.54 $31.54 $30.75 1,059
2018-01-08 $31.35 $31.50 $31.28 $31.47 $30.68 2,307
2018-01-05 $31.01 $31.13 $30.99 $31.13 $30.35 865
2018-01-04 $31.01 $31.04 $30.94 $30.94 $30.16 1,290
2018-01-03 $30.71 $30.83 $30.66 $30.83 $30.05 4,457
2018-01-02 $30.40 $30.51 $30.40 $30.51 $29.74 4,874
2017-12-29 $30.42 $30.44 $30.31 $30.32 $29.56 152,760
2017-12-28 $30.35 $30.40 $30.35 $30.39 $29.63 1,561
2017-12-27 $30.39 $30.43 $30.39 $30.43 $29.57 3,036
2017-12-26 $30.33 $30.33 $30.29 $30.31 $29.45 5,808
2017-12-22 $30.29 $30.40 $30.29 $30.40 $29.54 5,447
2017-12-21 $30.44 $30.44 $30.40 $30.40 $29.54 791
2017-12-20 $30.41 $30.48 $30.40 $30.41 $29.55 14,054
2017-12-19 $30.69 $30.69 $30.63 $30.63 $29.77 405
2017-12-18 $30.72 $30.72 $30.72 $30.72 $29.85 336
2017-12-15 $30.37 $30.54 $30.37 $30.51 $29.64 2,463
2017-12-14 $30.30 $30.30 $30.17 $30.19 $29.34 888
2017-12-13 $30.34 $30.40 $30.24 $30.24 $29.39 14,525
2017-12-12 $30.29 $30.29 $30.20 $30.20 $29.35 319
2017-12-11 $30.19 $30.19 $30.19 $30.19 $29.34 179
2017-12-08 $30.30 $30.32 $30.25 $30.27 $29.42 6,197
2017-12-07 $29.92 $30.15 $29.92 $30.07 $29.22 1,127
2017-12-06 $29.35 $29.79 $29.35 $29.77 $28.93 2,123
2017-12-05 $29.88 $29.90 $29.68 $29.68 $28.84 20,152
2017-12-04 $30.25 $30.25 $29.76 $29.76 $28.92 6,664
2017-12-01 $30.19 $30.31 $30.19 $30.31 $29.45 344
2017-11-30 $30.28 $30.48 $30.28 $30.48 $29.62 588
2017-11-29 $30.21 $30.21 $30.21 $30.21 $29.36 292
2017-11-28 $30.80 $30.88 $30.79 $30.88 $30.01 7,168
2017-11-27 $30.70 $30.77 $30.70 $30.72 $29.85 4,232
2017-11-24 $30.72 $30.74 $30.72 $30.72 $29.85 802
2017-11-22 $30.63 $30.63 $30.59 $30.62 $29.76 7,465
2017-11-21 $30.73 $30.73 $30.73 $30.73 $29.86 9,374
2017-11-20 $30.45 $30.50 $30.41 $30.49 $29.63 8,192
2017-11-17 $30.42 $30.42 $30.35 $30.36 $29.50 3,224
2017-11-16 $30.44 $30.46 $30.44 $30.45 $29.59 2,247
2017-11-15 $30.21 $30.23 $30.13 $30.13 $29.28 1,334
2017-11-14 $30.34 $30.36 $30.28 $30.36 $29.50 29,362
2017-11-13 $30.49 $30.49 $30.12 $30.39 $29.53 11,310
2017-11-10 $30.21 $30.21 $30.21 $30.21 $29.36 250
2017-11-09 $30.26 $30.26 $30.05 $30.21 $29.36 1,475
2017-11-08 $30.43 $30.50 $30.43 $30.50 $29.64 1,048
2017-11-07 $30.64 $30.64 $30.28 $30.28 $29.43 4,764
2017-11-06 $30.37 $30.37 $30.30 $30.30 $29.45 1,802
2017-11-03 $30.25 $30.29 $30.19 $30.27 $29.41 11,136
2017-11-02 $30.43 $30.43 $30.08 $30.15 $29.30 202,032
2017-11-01 $30.23 $30.23 $29.89 $29.97 $29.12 50,045
2017-10-31 $29.96 $30.01 $29.96 $30.01 $29.16 701
2017-10-30 $29.86 $29.92 $29.82 $29.92 $29.08 1,330
2017-10-27 $30.00 $30.00 $29.87 $29.96 $29.12 1,287
2017-10-26 $29.74 $29.76 $29.69 $29.73 $28.89 15,422
2017-10-25 $29.52 $29.55 $29.45 $29.53 $28.69 2,973
2017-10-24 $29.67 $29.67 $29.67 $29.67 $28.83 505
2017-10-23 $29.77 $29.77 $29.60 $29.60 $28.77 480
2017-10-20 $29.68 $29.68 $29.68 $29.68 $28.84 244
2017-10-19 $29.43 $29.43 $29.42 $29.42 $28.59 1,294
2017-10-18 $29.46 $29.46 $29.46 $29.46 $28.63 93
2017-10-17 $29.54 $29.54 $29.46 $29.46 $28.63 381
2017-10-16 $29.55 $29.57 $29.55 $29.57 $28.73 440
2017-10-13 $29.54 $29.56 $29.50 $29.55 $28.72 16,597
2017-10-12 $29.48 $29.48 $29.48 $29.48 $28.65 584
2017-10-11 $29.30 $29.33 $29.30 $29.33 $28.50 3,060
2017-10-10 $29.26 $29.31 $29.21 $29.31 $28.48 49,581
2017-10-09 $29.24 $29.24 $29.18 $29.18 $28.36 3,582
2017-10-06 $29.28 $29.31 $29.28 $29.31 $28.48 116,172
2017-10-05 $29.20 $29.23 $29.20 $29.23 $28.41 399
2017-10-04 $29.00 $29.00 $28.98 $28.98 $28.16 1,073
2017-10-03 $28.93 $28.95 $28.88 $28.95 $28.13 1,530
2017-10-02 $28.87 $28.87 $28.87 $28.87 $28.06 433
2017-09-29 $28.82 $28.82 $28.80 $28.80 $27.99 3,400
2017-09-28 $28.47 $28.56 $28.47 $28.56 $27.75 6,900
2017-09-27 $28.35 $28.54 $28.35 $28.52 $27.72 3,195
2017-09-26 $28.31 $28.31 $28.28 $28.28 $27.48 1,400
2017-09-25 $28.28 $28.28 $28.15 $28.15 $27.36 1,314
2017-09-22 $28.49 $28.51 $28.49 $28.51 $27.71 1,707
2017-09-21 $28.62 $28.64 $28.58 $28.60 $27.79 4,042
2017-09-20 $28.64 $28.64 $28.64 $28.64 $27.83 100
2017-09-19 $28.59 $28.72 $28.59 $28.72 $27.91 1,560
2017-09-18 $28.65 $28.67 $28.62 $28.65 $27.84 1,038
2017-09-15 $28.51 $28.57 $28.51 $28.55 $27.74 23,591
2017-09-14 $28.65 $28.65 $28.58 $28.59 $27.78 9,450
2017-09-13 $28.61 $28.66 $28.55 $28.66 $27.85 4,030
2017-09-12 $29.04 $29.04 $28.63 $28.64 $27.83 1,285
2017-09-11 $28.51 $28.57 $28.43 $28.57 $27.76 1,503
2017-09-08 $28.15 $28.15 $28.15 $28.15 $27.36 0
2017-09-07 $28.12 $28.18 $28.08 $28.15 $27.36 1,900
2017-09-06 $28.04 $28.19 $28.04 $28.11 $27.31 2,503
2017-09-05 $28.15 $28.15 $28.08 $28.09 $27.29 1,380
2017-09-01 $28.06 $28.33 $28.01 $28.33 $27.53 3,674
2017-08-31 $28.24 $28.24 $28.18 $28.23 $27.43 2,485
2017-08-30 $27.86 $28.11 $27.86 $28.11 $27.32 2,039
2017-08-29 $27.82 $27.82 $27.82 $27.82 $27.04 284
2017-08-28 $27.75 $27.75 $27.75 $27.75 $26.97 122
2017-08-25 $27.80 $27.80 $27.74 $27.76 $26.98 24,912
2017-08-24 $27.70 $27.80 $27.60 $27.77 $26.99 1,166
2017-08-23 $27.71 $27.71 $27.67 $27.71 $26.92 1,065
2017-08-22 $27.64 $27.79 $27.64 $27.79 $27.00 1,349
2017-08-21 $27.34 $27.34 $27.34 $27.34 $26.57 897
2017-08-18 $27.38 $27.38 $27.38 $27.38 $26.61 1
2017-08-17 $27.72 $27.72 $27.38 $27.38 $26.61 1,251
2017-08-16 $27.79 $27.79 $27.72 $27.72 $26.94 202
2017-08-15 $27.66 $27.69 $27.65 $27.69 $26.91 2,982
2017-08-14 $27.88 $27.88 $27.82 $27.84 $27.05 918
2017-08-11 $27.45 $27.54 $27.44 $27.50 $26.73 11,573
2017-08-10 $27.52 $27.52 $27.39 $27.39 $26.62 2,050
2017-08-09 $27.86 $27.92 $27.86 $27.92 $27.13 273
2017-08-08 $28.08 $28.08 $27.97 $27.97 $27.18 10,274
2017-08-07 $28.20 $28.22 $28.20 $28.22 $27.42 403
2017-08-04 $28.09 $28.11 $28.03 $28.03 $27.24 22,327
2017-08-03 $28.13 $28.13 $28.01 $28.02 $27.23 23,820
2017-08-02 $28.06 $28.11 $27.94 $28.05 $27.26 24,916
2017-08-01 $28.20 $28.20 $28.20 $28.20 $27.40 100
2017-07-31 $28.12 $28.15 $28.12 $28.15 $27.35 732
2017-07-28 $28.28 $28.28 $28.28 $28.28 $27.48 183
2017-07-27 $28.19 $28.30 $28.19 $28.30 $27.50 357
2017-07-26 $28.64 $28.66 $28.61 $28.61 $27.80 3,937
2017-07-25 $28.76 $28.76 $28.76 $28.76 $27.95 100
2017-07-24 $28.73 $28.75 $28.70 $28.75 $27.94 557
2017-07-21 $28.64 $28.76 $28.64 $28.76 $27.95 301
2017-07-20 $28.76 $28.76 $28.76 $28.76 $27.95 0
2017-07-19 $28.68 $28.76 $28.68 $28.76 $27.95 1,054
2017-07-18 $28.23 $28.36 $28.23 $28.36 $27.56 425
2017-07-17 $28.10 $28.11 $28.10 $28.10 $27.31 635
2017-07-14 $28.00 $28.07 $28.00 $28.07 $27.28 7,093
2017-07-13 $27.93 $27.93 $27.93 $27.93 $27.14 779
2017-07-12 $27.99 $28.05 $27.97 $28.05 $27.26 900
2017-07-11 $27.57 $27.71 $27.57 $27.71 $26.93 1,147
2017-07-10 $27.71 $27.76 $27.71 $27.71 $26.93 683
2017-07-07 $27.48 $27.61 $27.48 $27.61 $26.83 14,480
2017-07-06 $27.36 $27.36 $27.21 $27.25 $26.48 23,858
2017-07-05 $27.48 $27.54 $27.48 $27.54 $26.76 5,035
2017-07-03 $27.50 $27.50 $27.39 $27.39 $26.62 400
2017-06-30 $27.40 $27.45 $27.39 $27.39 $26.62 4,981
2017-06-29 $27.57 $27.57 $27.21 $27.40 $26.63 1,645
2017-06-28 $27.72 $27.75 $27.69 $27.72 $26.94 5,037
2017-06-27 $27.65 $27.66 $27.40 $27.40 $26.63 2,122
2017-06-26 $27.76 $27.76 $27.76 $27.76 $26.98 119
2017-06-23 $28.00 $28.00 $27.61 $27.80 $27.02 35,215
2017-06-22 $27.66 $27.66 $27.66 $27.66 $26.88 0
2017-06-21 $27.76 $27.76 $27.65 $27.66 $26.88 1,260
2017-06-20 $27.83 $27.83 $27.66 $27.66 $26.88 375
2017-06-19 $27.75 $27.79 $27.75 $27.79 $27.01 314
2017-06-16 $27.57 $27.57 $27.38 $27.40 $26.62 1,671
2017-06-15 $27.42 $27.52 $27.39 $27.52 $26.74 2,464
2017-06-14 $27.75 $27.75 $27.54 $27.54 $26.76 1,425
2017-06-13 $27.71 $27.71 $27.67 $27.67 $26.88 300
2017-06-12 $27.41 $27.41 $27.41 $27.41 $26.64 212
2017-06-09 $28.29 $28.29 $27.55 $27.69 $26.91 3,458
2017-06-08 $28.21 $28.21 $28.21 $28.21 $27.41 150
2017-06-07 $28.05 $28.12 $28.04 $28.04 $27.25 1,943
2017-06-06 $27.97 $28.03 $27.95 $27.95 $27.16 4,172
2017-06-05 $28.16 $28.16 $28.15 $28.15 $27.36 1,715
2017-06-02 $28.16 $28.20 $28.06 $28.20 $27.40 1,862
2017-06-01 $28.01 $28.01 $28.01 $28.01 $27.22 107
2017-05-31 $27.70 $27.77 $27.64 $27.77 $26.99 2,057
2017-05-30 $27.77 $27.77 $27.76 $27.76 $26.98 601
2017-05-26 $27.73 $27.73 $27.73 $27.73 $26.94 220
2017-05-25 $27.67 $27.79 $27.67 $27.77 $26.99 768
2017-05-24 $27.41 $27.41 $27.41 $27.41 $26.63 135
2017-05-23 $27.30 $27.41 $27.30 $27.41 $26.63 220
2017-05-22 $27.10 $27.34 $27.10 $27.34 $26.57 2,766
2017-05-19 $27.00 $27.04 $26.99 $27.04 $26.28 2,239
2017-05-18 $26.67 $26.88 $26.65 $26.88 $26.12 10,300
2017-05-17 $27.23 $27.23 $26.56 $26.56 $25.81 69,713
2017-05-16 $27.29 $27.39 $27.29 $27.39 $26.62 3,735
2017-05-15 $27.32 $27.32 $27.27 $27.30 $26.53 2,512
2017-05-12 $27.11 $27.15 $27.11 $27.15 $26.38 459
2017-05-11 $27.08 $27.18 $27.08 $27.18 $26.41 4,243
2017-05-10 $27.26 $27.26 $27.26 $27.26 $26.49 300
2017-05-09 $26.86 $26.87 $26.86 $26.87 $26.11 973
2017-05-08 $26.67 $26.70 $26.67 $26.67 $25.92 11,995
2017-05-05 $26.80 $26.80 $26.80 $26.80 $26.04 123
2017-05-04 $26.60 $26.73 $26.60 $26.67 $25.92 6,846
2017-05-03 $26.68 $26.68 $26.68 $26.68 $25.93 110
2017-05-02 $26.75 $26.75 $26.73 $26.73 $25.98 336
2017-05-01 $26.75 $26.83 $26.74 $26.82 $26.07 2,668
2017-04-28 $26.56 $26.56 $26.56 $26.56 $25.81 100
2017-04-27 $26.69 $26.70 $26.66 $26.66 $25.91 2,442
2017-04-26 $26.64 $26.64 $26.64 $26.64 $25.89 3,101
2017-04-25 $26.91 $26.91 $26.91 $26.91 $26.15 100
2017-04-24 $26.51 $26.52 $26.44 $26.52 $25.77 995
2017-04-21 $26.04 $26.08 $26.01 $26.08 $25.34 683
2017-04-20 $26.03 $26.23 $26.02 $26.23 $25.49 2,546
2017-04-19 $26.06 $26.06 $25.83 $25.83 $25.10 10,704
2017-04-18 $25.84 $25.84 $25.82 $25.82 $25.09 265
2017-04-17 $25.76 $25.95 $25.73 $25.95 $25.22 7,763
2017-04-13 $25.82 $26.05 $25.71 $25.71 $24.98 13,487
2017-04-12 $26.04 $26.04 $25.91 $25.91 $25.18 1,350
2017-04-11 $26.15 $26.22 $25.92 $26.22 $25.48 3,690
2017-04-10 $26.37 $26.37 $26.20 $26.26 $25.52 2,245
2017-04-07 $26.30 $26.33 $26.24 $26.33 $25.59 2,082
2017-04-06 $26.25 $26.44 $26.25 $26.32 $25.58 9,326
2017-04-05 $26.57 $26.74 $26.21 $26.21 $25.47 5,835
2017-04-04 $26.40 $26.40 $26.34 $26.34 $25.60 14,005
2017-04-03 $26.44 $26.47 $26.44 $26.47 $25.73 350
2017-03-31 $26.79 $26.79 $26.56 $26.56 $25.81 2,130
2017-03-30 $26.48 $26.75 $26.48 $26.74 $25.99 12,021
2017-03-29 $26.30 $26.40 $26.30 $26.40 $25.66 3,662
2017-03-28 $26.34 $26.49 $26.34 $26.42 $25.67 5,512
2017-03-27 $26.13 $26.13 $25.75 $26.10 $25.36 9,674
2017-03-24 $26.35 $26.35 $26.21 $26.21 $25.47 270
2017-03-23 $26.32 $26.32 $26.17 $26.17 $25.43 1,260
2017-03-22 $25.99 $26.21 $25.99 $26.13 $25.39 2,311
2017-03-21 $26.79 $26.79 $25.95 $25.97 $25.24 2,970
2017-03-20 $26.86 $26.86 $26.79 $26.79 $26.03 500
2017-03-17 $26.83 $26.98 $26.80 $26.84 $26.08 4,802
2017-03-16 $26.82 $26.88 $26.80 $26.82 $26.06 5,496
2017-03-15 $26.64 $26.83 $26.64 $26.79 $26.03 52,981
2017-03-14 $26.43 $26.61 $26.42 $26.61 $25.86 19,750
2017-03-13 $26.87 $26.87 $26.83 $26.83 $26.07 440
2017-03-10 $26.89 $26.89 $26.70 $26.81 $26.05 777
2017-03-09 $26.83 $26.90 $26.71 $26.75 $26.00 20,103
2017-03-08 $27.06 $27.06 $26.83 $26.83 $26.07 19,016
2017-03-07 $26.88 $26.88 $26.88 $26.88 $26.12 121
2017-03-06 $26.98 $27.10 $26.86 $27.10 $26.34 4,141
2017-03-03 $27.16 $27.25 $27.11 $27.25 $26.48 17,241
2017-03-02 $27.43 $27.43 $27.09 $27.09 $26.33 3,277
2017-03-01 $27.51 $27.67 $27.42 $27.62 $26.84 7,744
2017-02-28 $26.95 $26.95 $26.87 $26.87 $26.11 1,786
2017-02-27 $26.99 $27.12 $26.98 $27.11 $26.34 1,939
2017-02-24 $26.80 $26.92 $26.80 $26.92 $26.16 3,713
2017-02-23 $26.91 $26.94 $26.87 $26.92 $26.16 2,976
2017-02-22 $27.21 $27.27 $27.18 $27.24 $26.47 32,720
2017-02-21 $27.31 $27.31 $27.26 $27.31 $26.54 9,960
2017-02-17 $26.93 $27.05 $26.85 $27.05 $26.29 18,190
2017-02-16 $27.16 $27.20 $26.98 $27.12 $26.36 4,580
2017-02-15 $27.12 $27.27 $27.06 $27.22 $26.45 15,535
2017-02-14 $26.94 $27.09 $26.94 $27.06 $26.30 17,010
2017-02-13 $26.95 $26.98 $26.88 $26.90 $26.14 4,036
2017-02-10 $26.78 $26.82 $26.77 $26.77 $26.02 4,562
2017-02-09 $26.82 $26.82 $26.76 $26.77 $26.02 4,345
2017-02-08 $26.53 $26.71 $26.53 $26.64 $25.89 3,652
2017-02-07 $26.82 $26.82 $26.64 $26.64 $25.89 1,431
2017-02-06 $26.71 $26.71 $26.60 $26.60 $25.85 361
2017-02-03 $26.56 $26.71 $26.53 $26.63 $25.88 4,220
2017-02-02 $26.40 $26.44 $26.29 $26.41 $25.67 13,532
2017-02-01 $26.73 $26.73 $26.46 $26.55 $25.80 3,426
2017-01-31 $26.37 $26.50 $26.33 $26.49 $25.74 11,364
2017-01-30 $26.45 $26.60 $26.45 $26.60 $25.85 236
2017-01-27 $27.10 $27.10 $26.84 $26.90 $26.14 10,866
2017-01-26 $26.97 $26.98 $26.89 $26.94 $26.18 6,856
2017-01-25 $26.67 $26.99 $26.66 $26.91 $26.15 38,699
2017-01-24 $26.34 $26.49 $26.28 $26.49 $25.74 1,955
2017-01-23 $26.11 $26.11 $25.87 $26.06 $25.33 6,813
2017-01-20 $26.20 $26.20 $26.04 $26.13 $25.39 3,683
2017-01-19 $27.10 $27.10 $25.99 $26.05 $25.32 8,238
2017-01-18 $25.67 $25.85 $25.67 $25.85 $25.12 5,660
2017-01-17 $26.05 $26.05 $25.60 $25.60 $24.88 1,420
2017-01-13 $26.04 $26.06 $25.97 $26.05 $25.32 2,907
2017-01-12 $26.00 $26.00 $25.79 $25.96 $25.23 10,163
2017-01-11 $26.13 $26.18 $26.06 $26.18 $25.44 1,085
2017-01-10 $26.07 $26.19 $26.04 $26.05 $25.32 9,300
2017-01-09 $26.07 $26.07 $25.94 $25.96 $25.23 4,835
2017-01-06 $26.03 $26.03 $25.97 $25.97 $25.24 2,000
2017-01-05 $26.03 $26.05 $25.81 $25.88 $25.15 16,142
2017-01-04 $26.09 $26.26 $26.09 $26.24 $25.50 2,468
2017-01-03 $26.14 $26.15 $25.80 $25.97 $25.24 9,715
2016-12-30 $26.61 $26.61 $25.87 $25.87 $25.14 2,870
2016-12-29 $26.01 $26.18 $25.98 $26.10 $25.36 28,565
2016-12-28 $26.55 $26.55 $26.17 $26.17 $25.43 9,385
2016-12-27 $26.74 $26.80 $26.74 $26.80 $25.87 819
2016-12-23 $26.46 $26.53 $26.46 $26.53 $25.61 3,385
2016-12-22 $26.63 $26.65 $26.45 $26.47 $25.55 43,566
2016-12-21 $26.66 $26.67 $26.60 $26.60 $25.67 6,298
2016-12-20 $26.60 $26.67 $26.58 $26.62 $25.69 14,064
2016-12-19 $26.45 $26.45 $26.38 $26.40 $25.48 4,146
2016-12-16 $26.45 $26.45 $26.29 $26.29 $25.38 8,772
2016-12-15 $26.40 $26.63 $26.40 $26.53 $25.60 13,197
2016-12-14 $26.35 $26.47 $26.20 $26.26 $25.35 6,553
2016-12-13 $26.31 $26.31 $26.31 $26.31 $25.40 3,012
2016-12-12 $26.16 $26.16 $26.03 $26.10 $25.19 3,754
2016-12-09 $26.41 $26.41 $26.31 $26.33 $25.41 1,701
2016-12-08 $26.31 $26.49 $26.30 $26.43 $25.51 2,426
2016-12-07 $25.90 $26.31 $25.90 $26.31 $25.39 29,400
2016-12-06 $25.80 $25.88 $25.75 $25.88 $24.98 3,540
2016-12-05 $25.79 $25.80 $25.66 $25.70 $24.81 13,906
2016-12-02 $25.49 $25.55 $25.47 $25.52 $24.63 9,691
2016-12-01 $26.24 $26.24 $25.38 $25.38 $24.50 9,235
2016-11-30 $25.85 $25.86 $25.77 $25.77 $24.87 2,549
2016-11-29 $25.72 $25.76 $25.63 $25.63 $24.74 13,780
2016-11-28 $25.64 $25.70 $25.57 $25.57 $24.68 9,495
2016-11-25 $25.79 $25.79 $25.76 $25.77 $24.87 3,450
2016-11-23 $25.73 $25.80 $25.69 $25.77 $24.87 21,120
2016-11-22 $25.69 $25.75 $25.68 $25.75 $24.85 24,904
2016-11-21 $25.55 $25.58 $25.44 $25.58 $24.69 1,325
2016-11-18 $25.57 $25.57 $25.51 $25.51 $24.62 1,997
2016-11-17 $25.55 $25.57 $25.54 $25.54 $24.65 4,290
2016-11-16 $25.25 $25.35 $25.25 $25.34 $24.46 7,477
2016-11-15 $25.10 $25.28 $25.10 $25.28 $24.40 200
2016-11-14 $24.77 $24.91 $24.77 $24.91 $24.04 544
2016-11-11 $24.55 $24.83 $24.55 $24.82 $23.96 1,294
2016-11-10 $24.55 $24.55 $24.37 $24.37 $23.52 1,279
2016-11-09 $24.71 $24.71 $24.65 $24.65 $23.80 3,875
2016-11-08 $24.62 $24.62 $24.55 $24.55 $23.70 478
2016-11-07 $24.25 $24.25 $24.23 $24.23 $23.39 500
2016-11-04 $24.00 $24.00 $23.91 $23.91 $23.07 869
2016-11-03 $24.07 $24.07 $24.07 $24.07 $23.23 100
2016-11-02 $24.43 $24.43 $24.43 $24.43 $23.58 1,430
2016-11-01 $24.66 $24.66 $24.24 $24.42 $23.57 5,264
2016-10-31 $24.70 $24.70 $24.70 $24.70 $23.84 400
2016-10-28 $24.60 $24.60 $24.46 $24.46 $23.61 257
2016-10-27 $24.86 $24.86 $24.62 $24.62 $23.76 3,568
2016-10-26 $24.79 $24.82 $24.79 $24.82 $23.95 645
2016-10-25 $25.02 $25.02 $24.94 $24.94 $24.07 5,479
2016-10-24 $25.03 $25.03 $25.02 $25.02 $24.15 398
2016-10-21 $24.86 $24.86 $24.86 $24.86 $24.00 500
2016-10-20 $24.99 $24.99 $24.99 $24.99 $24.12 100
2016-10-19 $24.98 $25.03 $24.95 $25.01 $24.14 22,708
2016-10-18 $24.93 $24.93 $24.93 $24.93 $24.06 173
2016-10-17 $24.87 $24.87 $24.77 $24.77 $23.91 1,043
2016-10-14 $25.00 $25.01 $24.79 $24.79 $23.93 3,124
2016-10-13 $24.75 $24.75 $24.75 $24.75 $23.89 100
2016-10-12 $24.81 $24.81 $24.72 $24.72 $23.86 2,200
2016-10-11 $24.79 $24.79 $24.56 $24.56 $23.71 2,996
2016-10-10 $24.75 $25.03 $24.75 $24.96 $24.09 6,816
2016-10-07 $24.90 $24.90 $24.67 $24.82 $23.96 8,029
2016-10-06 $24.92 $25.01 $24.92 $25.00 $24.13 4,417
2016-10-05 $25.10 $25.10 $24.94 $24.94 $24.07 2,980
2016-10-04 $25.32 $25.32 $24.93 $24.95 $24.08 13,585
2016-10-03 $25.38 $25.41 $25.37 $25.37 $24.49 7,438
2016-09-30 $25.79 $25.79 $25.45 $25.56 $24.67 50,961
2016-09-29 $25.45 $25.46 $25.31 $25.35 $24.47 7,325
2016-09-28 $25.28 $25.50 $25.28 $25.50 $24.61 18,500
2016-09-27 $25.25 $25.38 $25.25 $25.34 $24.46 1,450
2016-09-26 $25.32 $25.32 $25.23 $25.23 $24.35 2,804
2016-09-23 $25.44 $25.44 $25.36 $25.36 $24.48 600
2016-09-22 $25.51 $25.51 $25.51 $25.51 $24.62 4,330
2016-09-21 $25.08 $25.41 $25.08 $25.41 $24.52 880
2016-09-20 $25.12 $25.13 $24.96 $24.98 $24.11 18,904
2016-09-19 $25.02 $25.15 $25.02 $25.04 $24.17 22,205
2016-09-16 $24.85 $24.88 $24.85 $24.88 $24.01 223
2016-09-15 $24.85 $24.92 $24.85 $24.85 $23.99 812
2016-09-14 $24.64 $24.64 $24.57 $24.61 $23.75 1,049
2016-09-13 $24.71 $24.71 $24.68 $24.68 $23.82 600
2016-09-12 $24.84 $25.14 $24.84 $25.14 $24.26 1,699
2016-09-09 $25.35 $25.35 $24.76 $24.76 $23.89 64,964
2016-09-08 $25.65 $25.65 $25.60 $25.60 $24.71 300
2016-09-07 $25.61 $25.68 $25.61 $25.68 $24.79 402
2016-09-06 $25.61 $25.73 $25.61 $25.73 $24.84 1,416
2016-09-02 $25.56 $25.67 $25.56 $25.57 $24.68 4,260
2016-09-01 $25.29 $25.41 $25.29 $25.41 $24.52 26,827
2016-08-31 $25.20 $25.29 $25.18 $25.29 $24.41 16,352
2016-08-30 $25.25 $25.29 $25.25 $25.29 $24.41 460
2016-08-29 $25.45 $25.49 $25.45 $25.49 $24.60 652
2016-08-26 $25.57 $25.57 $25.28 $25.35 $24.47 9,700
2016-08-25 $25.62 $25.62 $25.53 $25.53 $24.64 292
2016-08-24 $25.70 $25.70 $25.55 $25.55 $24.66 12,106
2016-08-23 $25.87 $25.87 $25.79 $25.79 $24.89 1,609
2016-08-22 $25.70 $25.84 $25.70 $25.84 $24.94 2,221
2016-08-19 $25.58 $25.58 $25.58 $25.58 $24.69 104
2016-08-18 $25.60 $25.69 $25.60 $25.69 $24.80 200
2016-08-17 $25.30 $25.53 $25.26 $25.53 $24.64 957
2016-08-16 $25.50 $25.50 $25.47 $25.49 $24.61 2,431
2016-08-15 $25.85 $25.85 $25.85 $25.85 $24.95 6,190
2016-08-12 $26.05 $26.05 $25.81 $25.85 $24.95 3,563
2016-08-11 $25.67 $25.70 $25.67 $25.70 $24.81 13,876
2016-08-10 $25.64 $25.64 $25.61 $25.61 $24.72 500
2016-08-09 $25.70 $25.70 $25.68 $25.68 $24.79 7,200
2016-08-08 $25.65 $25.65 $25.65 $25.65 $24.76 0
2016-08-05 $25.66 $25.69 $25.64 $25.65 $24.76 19,933
2016-08-04 $25.72 $25.72 $25.71 $25.71 $24.82 429
2016-08-03 $25.68 $25.68 $25.68 $25.68 $24.79 7,291
2016-08-02 $25.84 $25.86 $25.81 $25.86 $24.96 2,140
2016-08-01 $26.02 $26.02 $26.02 $26.02 $25.12 154
2016-07-29 $26.01 $26.05 $26.01 $26.05 $25.14 3,070
2016-07-28 $25.81 $25.94 $25.81 $25.94 $25.04 3,398
2016-07-27 $25.81 $25.81 $25.81 $25.81 $24.91 1,255
2016-07-26 $26.10 $26.10 $25.94 $25.97 $25.07 3,606
2016-07-25 $26.10 $26.13 $26.10 $26.13 $25.22 1,585
2016-07-22 $26.12 $26.22 $26.12 $26.21 $25.30 1,593
2016-07-21 $25.97 $25.97 $25.96 $25.96 $25.06 2,700
2016-07-20 $26.10 $26.10 $26.06 $26.06 $25.15 16,442
2016-07-19 $26.22 $26.22 $26.22 $26.22 $25.31 70
2016-07-18 $26.20 $26.22 $26.20 $26.22 $25.31 1,827
2016-07-15 $26.27 $26.27 $26.11 $26.20 $25.29 2,250
2016-07-14 $26.25 $26.25 $26.21 $26.21 $25.29 354
2016-07-13 $26.25 $26.30 $26.25 $26.30 $25.39 4,100
2016-07-12 $26.67 $26.67 $26.19 $26.19 $25.28 27,423
2016-07-11 $26.86 $26.86 $26.34 $26.38 $25.46 3,141
2016-07-08 $26.09 $26.35 $26.08 $26.35 $25.43 21,783
2016-07-07 $26.21 $26.21 $26.09 $26.09 $25.18 31,124
2016-07-06 $26.26 $26.35 $26.26 $26.35 $25.43 598
2016-07-05 $26.34 $26.35 $26.34 $26.35 $25.43 405
2016-07-01 $26.26 $26.26 $26.09 $26.21 $25.30 34,115
2016-06-30 $25.75 $26.12 $25.75 $26.12 $25.21 2,161
2016-06-29 $25.70 $25.71 $25.60 $25.71 $24.82 13,840
2016-06-28 $25.36 $25.41 $25.36 $25.41 $24.53 433
2016-06-27 $25.19 $25.24 $25.09 $25.24 $24.36 598
2016-06-24 $25.31 $25.48 $25.15 $25.26 $24.38 5,348
2016-06-23 $25.46 $25.51 $25.42 $25.51 $24.62 11,150
2016-06-22 $25.43 $25.43 $25.36 $25.37 $24.49 47,367
2016-06-21 $25.31 $25.43 $25.28 $25.43 $24.55 1,273
2016-06-20 $25.37 $25.37 $25.28 $25.32 $24.44 681
2016-06-17 $25.23 $25.23 $25.00 $25.18 $24.30 1,576
2016-06-16 $24.98 $25.22 $24.95 $25.22 $24.34 7,100
2016-06-15 $25.05 $25.11 $24.97 $25.00 $24.13 30,010
2016-06-14 $24.96 $25.02 $24.95 $25.02 $24.15 9,016
2016-06-13 $25.13 $25.13 $24.98 $24.98 $24.11 22,680
2016-06-10 $25.18 $25.21 $25.07 $25.08 $24.21 328,923
2016-06-09 $25.05 $25.19 $25.02 $25.19 $24.31 99,206

Aptus Drawdown Managed Equity ETF (ADME) News Headlines

Recent Aptus Drawdown Managed Equity ETF (ADME) News
Similar Companies to Aptus Drawdown Managed Equity ETF (ADME) 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.