abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) Exchange: NYSE ARCA

Data as of April 25, 2024

$32.56 ($-0.08) -0.25%

abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF - Daily Information
Click for more stock information on abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF.
Daily Information Data
Date April 25, 2024
Open $32.52
Previous Close $32.56
High $32.67
Low $32.45
Adjusted Open $32.52
Previous Adjusted Close $32.56
Adjusted High $32.67
Adjusted Low $32.45

About abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD)

The Fund is an actively managed exchange-traded fund (“ETF”) that is not required to track the Index or invest in all of the Index’s components. However, the Fund will generally seek to hold similar interests to those included in the Index and will seek exposure to many of the commodities included in the Index under the same futures rolling schedule as the Index. The Fund will also hold short-term fixed-income securities, which may be used as collateral for the Fund’s commodities futures holdings or to generate interest income and capital appreciation on the cash balances arising from its use of futures contracts (thereby providing a “total return” investment in the underlying commodities). Under normal market conditions, the Fund intends to invest in exchange-traded commodity futures contracts through a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the “Subsidiary”). As a means to provide investment returns that are highly correlated to those of the Index, the Subsidiary may also invest directly in commodity-linked instruments, including pooled investment vehicles (such as exchange-traded funds and other investment companies), swaps and exchange-traded options on futures contracts, to the extent permitted under the Investment Company Act of 1940, as amended (the “1940 Act”) and any applicable exemptive relief (collectively, “Commodities-Related Assets” and, together with exchange-traded commodities futures contracts, “Commodities Instruments”). The Fund may invest up to 25% of its total assets in the Subsidiary. The remainder of the Fund’s assets that are not invested in the Subsidiary (i.e., at least 75% of the Fund’s total assets) will principally be invested in: (1) short-term investment grade fixed-income securities that include U.S. government securities and money market instruments; and (2) cash and other cash equivalents. The Fund will exercise its discretion to use such instruments to most efficiently utilize the cash balances arising from the use of futures contracts and generate a total return for investors. As noted previously, the Fund will not invest directly in commodity futures contracts but, instead, expects to gain exposure to these investments exclusively by investing in the Subsidiary. The Fund’s investment in the Subsidiary is intended to enable the Fund to gain exposure to relevant commodity markets within the limits of current federal income tax laws applicable to a RIC such as the Fund, which limit the ability of RICs to invest directly in commodity futures contracts. The Subsidiary and the Fund have the same investment objective. However, the Subsidiary may invest without limitation in the Commodities Instruments. Except as otherwise noted, for the purposes of this Prospectus, references to the Fund’s investments include the Fund’s indirect investments through the Subsidiary. The Advisor and Sub-Advisor will use their discretion to determine the percentage of the Fund’s assets allocated to the Commodities Instruments held by the Subsidiary that will be invested in exchange-traded commodity futures contracts or Commodities-Related Assets. In this regard, under normal market conditions, the Subsidiary is expected to invest in futures contracts in proportional weights and allocations that are similar to the Index. The Fund does not seek leveraged returns. However, the Fund’s use of instruments to collateralize the Subsidiary’s investments in Commodity Instruments has a leveraging effect and is designed to provide a total return. The Index is a widely followed commodity index which is calculated and published by Bloomberg L.P. and/or Bloomberg Finance L.P. and/or an affiliate of them (together, “Bloomberg”). The Index has been published since 1998 with simulated historical performance calculated back to 1991 and tracks movements in the price of a rolling position in a basket of commodity futures with a maturity between 4 and 6 months. The Fund is called “Longer Dated” because it is designed to provide total return exposure to the Bloomberg Commodity Index 3 Month Forward Total ReturnSM which tracks commodity futures with a longer maturity than that of the Bloomberg Commodity IndexSM. At present, there are 25 commodity futures eligible for inclusion in the Index but four of those commodities (cocoa, lead, platinum and tin) are currently not included in the Index. With the exception of certain metals contracts (aluminum, lead, tin, nickel and zinc) that trade on the London Metals Exchange (“LME”) and the contract for Brent crude oil and low sulphur gas oil, each of the Commodities is the subject of at least one futures contract that trades on a U.S. exchange. The Index uses a consistent, systematic process to represent the commodity markets using both liquidity data and U.S. dollar-weighted production data in determining the weightings of included commodities. Liquidity data is the relative amount of trading activity for a particular commodity and U.S. dollar-weighted production data takes the figures for production in the overall commodities market for all commodities in the Index and weights them in the Index in the same proportion in U.S. dollar terms. The value of the Index is computed on the basis of hypothetical investments in the basket of commodities that make up the Index. The Index invests significantly in, and therefore the Fund has significant exposure to, the agriculture, energy and industrial/precious metals sectors. The Index is rebalanced annually starting on the fifth business day of January. The Fund is classified as “non-diversified” under the 1940 Act.

Historical Stock Data for abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD)

Date Open High Low Close Adj.Close Volume
2024-04-10 $32.52 $32.67 $32.45 $32.56 $32.56 43,110
2024-04-09 $32.77 $32.77 $32.54 $32.64 $32.64 48,408
2024-04-08 $32.67 $32.69 $32.48 $32.65 $32.65 47,593
2024-04-05 $32.41 $32.65 $32.41 $32.51 $32.51 41,886
2024-04-04 $32.31 $32.47 $32.25 $32.36 $32.36 12,939
2024-04-03 $32.13 $32.35 $32.13 $32.35 $32.35 60,298
2024-04-02 $31.90 $32.00 $31.88 $31.99 $31.99 99,289
2024-04-01 $31.66 $31.75 $31.61 $31.71 $31.71 167,912
2024-03-28 $31.34 $31.56 $31.26 $31.55 $31.55 107,532
2024-03-27 $31.04 $31.23 $31.04 $31.22 $31.22 21,663
2024-03-26 $31.38 $31.43 $31.19 $31.19 $31.19 30,962
2024-03-25 $31.25 $31.47 $31.25 $31.44 $31.44 160,219
2024-03-22 $31.28 $31.32 $31.18 $31.19 $31.19 20,893
2024-03-21 $31.52 $31.60 $31.28 $31.41 $31.41 55,647
2024-03-20 $31.26 $31.52 $31.26 $31.47 $31.47 23,442
2024-03-19 $31.45 $31.47 $31.40 $31.42 $31.42 28,271
2024-03-18 $31.45 $31.53 $31.36 $31.46 $31.46 30,435
2024-03-15 $31.25 $31.38 $31.21 $31.32 $31.32 22,261
2024-03-14 $31.28 $31.32 $31.19 $31.31 $31.31 59,047
2024-03-13 $31.01 $31.31 $31.01 $31.27 $31.27 147,139
2024-03-12 $30.90 $31.02 $30.82 $30.94 $30.94 29,778
2024-03-11 $30.79 $31.03 $30.78 $30.97 $30.97 50,317
2024-03-08 $30.75 $30.87 $30.69 $30.81 $30.81 28,496
2024-03-07 $30.73 $30.91 $30.70 $30.86 $30.86 21,847
2024-03-06 $30.66 $30.76 $30.61 $30.61 $30.61 22,148
2024-03-05 $30.64 $30.64 $30.47 $30.49 $30.49 26,296
2024-03-04 $30.62 $30.71 $30.59 $30.63 $30.63 17,034
2024-03-01 $30.28 $30.47 $30.24 $30.38 $30.38 41,994
2024-02-29 $30.20 $30.36 $30.18 $30.31 $30.31 93,470
2024-02-28 $30.26 $30.32 $30.23 $30.25 $30.25 41,599
2024-02-27 $30.19 $30.30 $30.02 $30.26 $30.26 15,396
2024-02-26 $29.85 $30.04 $29.85 $30.01 $30.01 36,028
2024-02-23 $29.99 $29.99 $29.86 $29.87 $29.87 22,135
2024-02-22 $30.05 $30.20 $29.99 $30.14 $30.14 39,767
2024-02-21 $29.85 $30.14 $29.85 $30.13 $30.13 188,510
2024-02-20 $29.98 $30.03 $29.82 $29.90 $29.90 52,562
2024-02-16 $29.85 $30.05 $29.85 $30.02 $30.02 14,624
2024-02-15 $29.80 $29.94 $29.80 $29.81 $29.81 30,015
2024-02-14 $29.95 $30.02 $29.71 $29.71 $29.71 353,927
2024-02-13 $30.04 $30.09 $29.95 $30.05 $30.05 81,104
2024-02-12 $30.15 $30.23 $30.12 $30.17 $30.17 20,411
2024-02-09 $30.16 $30.26 $30.13 $30.16 $30.16 16,122
2024-02-08 $30.10 $30.25 $30.10 $30.23 $30.23 16,181
2024-02-07 $30.06 $30.17 $30.06 $30.10 $30.10 20,620
2024-02-06 $30.12 $30.16 $30.06 $30.09 $30.09 17,796
2024-02-05 $30.04 $30.09 $29.91 $30.03 $30.03 29,559
2024-02-02 $30.15 $30.25 $30.10 $30.10 $30.10 35,555
2024-02-01 $30.58 $30.64 $30.34 $30.40 $30.40 58,977
2024-01-31 $30.79 $30.80 $30.61 $30.64 $30.64 20,801
2024-01-30 $30.53 $30.83 $30.50 $30.83 $30.83 33,865
2024-01-29 $30.56 $30.57 $30.44 $30.56 $30.56 34,060
2024-01-26 $30.57 $30.76 $30.52 $30.76 $30.76 64,302
2024-01-25 $30.67 $30.72 $30.55 $30.65 $30.65 52,630
2024-01-24 $30.54 $30.62 $30.50 $30.58 $30.58 34,421
2024-01-23 $30.25 $30.42 $30.25 $30.42 $30.42 48,182
2024-01-22 $29.94 $30.19 $29.94 $30.08 $30.08 39,091
2024-01-19 $30.25 $30.26 $30.05 $30.14 $30.14 37,060
2024-01-18 $29.96 $30.20 $29.92 $30.15 $30.15 15,594
2024-01-17 $30.00 $30.03 $29.92 $30.00 $30.00 13,801
2024-01-16 $30.36 $30.36 $30.15 $30.18 $30.18 27,336
2024-01-12 $30.67 $30.70 $30.24 $30.41 $30.41 29,059
2024-01-11 $30.45 $30.54 $30.31 $30.38 $30.38 58,185
2024-01-10 $30.50 $30.50 $30.21 $30.23 $30.23 48,869
2024-01-09 $30.42 $30.57 $30.33 $30.49 $30.49 28,100
2024-01-08 $30.15 $30.29 $30.05 $30.26 $30.26 31,429
2024-01-05 $30.54 $30.70 $30.51 $30.60 $30.60 25,709
2024-01-04 $30.49 $30.57 $30.38 $30.57 $30.57 19,733
2024-01-03 $30.44 $30.61 $30.39 $30.57 $30.57 48,367
2024-01-02 $30.71 $30.71 $30.42 $30.43 $30.43 47,766
2023-12-29 $30.76 $30.78 $30.59 $30.59 $30.59 46,756
2023-12-28 $30.98 $31.07 $30.82 $30.85 $30.85 56,362
2023-12-27 $31.03 $31.16 $31.03 $31.05 $31.05 385,946
2023-12-26 $30.88 $31.01 $30.00 $30.99 $30.99 53,960
2023-12-22 $30.85 $30.95 $30.74 $30.78 $30.78 44,235
2023-12-21 $30.64 $30.74 $30.62 $30.73 $30.73 117,193
2023-12-20 $30.99 $30.99 $30.65 $30.67 $30.67 137,120
2023-12-19 $30.72 $30.99 $30.72 $30.98 $30.98 55,366
2023-12-18 $30.84 $30.91 $30.74 $30.78 $30.78 42,020
2023-12-15 $30.66 $30.70 $30.56 $30.66 $30.66 148,799
2023-12-14 $31.86 $32.00 $31.86 $32.00 $30.62 26,576
2023-12-13 $31.21 $31.56 $31.20 $31.55 $30.19 57,034
2023-12-12 $31.28 $31.36 $31.22 $31.27 $29.93 26,003
2023-12-11 $31.42 $31.55 $31.32 $31.53 $31.53 26,010
2023-12-08 $31.67 $31.81 $31.60 $31.70 $31.70 20,320
2023-12-07 $31.66 $31.72 $31.54 $31.71 $31.71 43,608
2023-12-06 $32.00 $32.00 $31.54 $31.54 $31.54 135,700
2023-12-05 $32.28 $32.35 $32.15 $32.18 $32.18 19,362
2023-12-04 $32.34 $32.46 $32.30 $32.31 $32.31 37,604
2023-12-01 $32.63 $32.97 $32.63 $32.68 $32.68 277,709
2023-11-30 $33.00 $33.02 $32.68 $32.70 $32.70 53,087
2023-11-29 $32.86 $32.96 $32.72 $32.88 $32.88 26,983
2023-11-28 $32.58 $32.88 $32.54 $32.75 $32.75 43,148
2023-11-27 $32.62 $32.62 $32.40 $32.45 $32.45 18,073
2023-11-24 $32.58 $32.77 $32.58 $32.59 $32.59 9,982
2023-11-22 $32.55 $32.82 $32.55 $32.74 $32.74 8,767
2023-11-21 $32.94 $33.04 $32.93 $32.97 $32.97 56,777
2023-11-20 $32.70 $32.94 $32.70 $32.89 $32.89 48,680
2023-11-17 $32.51 $32.70 $32.51 $32.70 $32.70 16,007
2023-11-16 $32.80 $32.80 $32.52 $32.52 $32.52 77,227
2023-11-15 $32.99 $33.11 $32.97 $33.04 $33.04 43,723
2023-11-14 $33.02 $33.17 $32.99 $33.03 $33.03 25,389
2023-11-13 $32.51 $32.98 $32.51 $32.98 $32.98 22,013
2023-11-10 $32.58 $32.58 $32.46 $32.48 $32.48 87,063
2023-11-09 $32.67 $32.82 $32.57 $32.58 $32.58 41,273
2023-11-08 $32.85 $32.95 $32.61 $32.68 $32.68 14,094
2023-11-07 $33.10 $33.10 $32.90 $32.91 $32.91 13,358
2023-11-06 $33.48 $33.65 $33.47 $33.51 $33.51 77,921
2023-11-03 $33.42 $33.63 $33.42 $33.48 $33.48 28,399
2023-11-02 $33.29 $33.47 $33.25 $33.47 $33.47 34,192
2023-11-01 $33.33 $33.43 $33.14 $33.16 $33.16 48,968
2023-10-31 $33.25 $33.45 $33.20 $33.29 $33.29 49,075
2023-10-30 $33.52 $33.52 $33.18 $33.18 $33.18 56,626
2023-10-27 $33.39 $33.57 $33.32 $33.55 $33.55 18,005
2023-10-26 $33.21 $33.26 $33.14 $33.25 $33.25 11,127
2023-10-25 $33.26 $33.37 $33.01 $33.35 $33.35 44,848
2023-10-24 $33.31 $33.31 $33.05 $33.23 $33.23 22,298
2023-10-23 $33.42 $33.48 $33.25 $33.31 $33.31 43,454
2023-10-20 $33.59 $33.78 $33.49 $33.56 $33.56 70,360
2023-10-19 $33.48 $33.66 $33.37 $33.66 $33.66 20,533
2023-10-18 $33.52 $33.56 $33.42 $33.54 $33.54 13,907
2023-10-17 $33.18 $33.31 $33.17 $33.30 $33.30 15,006
2023-10-16 $33.26 $33.26 $33.18 $33.24 $33.24 12,884
2023-10-13 $33.16 $33.39 $33.11 $33.37 $33.37 20,564
2023-10-12 $32.74 $32.80 $32.59 $32.79 $32.79 18,414
2023-10-11 $32.67 $32.73 $32.51 $32.69 $32.69 14,394
2023-10-10 $32.76 $32.81 $32.65 $32.81 $32.81 17,651
2023-10-09 $32.72 $32.86 $32.72 $32.86 $32.86 14,106
2023-10-06 $32.27 $32.51 $32.24 $32.46 $32.46 87,953
2023-10-05 $32.05 $32.27 $32.05 $32.27 $32.27 43,045
2023-10-04 $32.51 $32.51 $32.14 $32.26 $32.26 24,521
2023-10-03 $32.80 $32.82 $32.65 $32.77 $32.77 96,493
2023-10-02 $33.01 $33.01 $32.81 $32.83 $32.83 76,967
2023-09-29 $33.57 $33.57 $33.02 $33.08 $33.08 81,419
2023-09-28 $33.36 $33.47 $33.35 $33.44 $33.44 50,448
2023-09-27 $33.35 $33.42 $33.30 $33.30 $33.30 25,816
2023-09-26 $33.36 $33.39 $33.29 $33.36 $33.36 29,914
2023-09-25 $33.46 $33.51 $33.35 $33.49 $33.49 35,677
2023-09-22 $33.66 $33.71 $33.53 $33.53 $33.53 23,475
2023-09-21 $33.70 $33.72 $33.52 $33.56 $33.56 20,458
2023-09-20 $33.79 $34.01 $33.76 $33.76 $33.76 25,895
2023-09-19 $33.95 $34.02 $33.89 $33.95 $33.95 23,760
2023-09-18 $33.96 $33.96 $33.83 $33.94 $33.94 55,020
2023-09-15 $33.93 $34.08 $33.92 $33.99 $33.99 42,658
2023-09-14 $33.87 $34.04 $33.87 $34.03 $34.03 26,874
2023-09-13 $33.55 $33.83 $33.55 $33.79 $33.79 32,578
2023-09-12 $33.81 $33.82 $33.68 $33.80 $33.80 17,912
2023-09-11 $33.75 $33.83 $33.70 $33.79 $33.79 56,895
2023-09-08 $33.54 $33.65 $33.52 $33.55 $33.55 35,128
2023-09-07 $33.61 $33.61 $33.50 $33.59 $33.59 25,749
2023-09-06 $33.65 $33.75 $33.60 $33.65 $33.65 61,770
2023-09-05 $33.67 $33.82 $33.67 $33.68 $33.68 52,423
2023-09-01 $33.80 $33.88 $33.72 $33.77 $33.77 19,338
2023-08-31 $33.53 $33.68 $33.49 $33.58 $33.58 16,670
2023-08-30 $33.61 $33.62 $33.47 $33.59 $33.59 12,708
2023-08-29 $33.35 $33.50 $33.32 $33.44 $33.44 68,334
2023-08-28 $33.49 $33.54 $33.40 $33.46 $33.46 11,916
2023-08-25 $33.25 $33.45 $33.22 $33.38 $33.38 96,391
2023-08-24 $32.94 $33.23 $32.92 $33.14 $33.14 30,957
2023-08-23 $32.90 $33.20 $32.90 $33.09 $33.09 22,825
2023-08-22 $33.07 $33.08 $32.91 $32.94 $32.94 14,492
2023-08-21 $33.19 $33.21 $32.99 $32.99 $32.99 16,385
2023-08-18 $32.92 $33.04 $32.92 $33.01 $33.01 10,231
2023-08-17 $32.90 $33.00 $32.76 $32.84 $32.84 28,356
2023-08-16 $32.85 $32.92 $32.65 $32.69 $32.69 16,496
2023-08-15 $32.96 $32.98 $32.77 $32.78 $32.78 22,414
2023-08-14 $33.10 $33.21 $33.07 $33.12 $33.12 33,980
2023-08-11 $33.19 $33.42 $33.19 $33.28 $33.28 43,877
2023-08-10 $33.60 $33.60 $33.32 $33.37 $33.37 15,834
2023-08-09 $33.45 $33.56 $33.41 $33.52 $33.52 21,971
2023-08-08 $33.00 $33.36 $32.91 $33.34 $33.34 26,576
2023-08-07 $33.53 $33.53 $33.28 $33.37 $33.37 20,105
2023-08-04 $33.37 $33.52 $33.33 $33.44 $33.44 31,516
2023-08-03 $33.29 $33.38 $33.12 $33.34 $33.34 15,594
2023-08-02 $33.57 $33.57 $33.05 $33.21 $33.21 156,543
2023-08-01 $33.57 $33.65 $33.43 $33.59 $33.59 99,420
2023-07-31 $33.68 $33.85 $33.67 $33.85 $33.85 39,577
2023-07-28 $33.70 $33.79 $33.59 $33.72 $33.72 30,272
2023-07-27 $33.78 $33.81 $33.60 $33.60 $33.60 19,819
2023-07-26 $33.95 $33.95 $33.82 $33.86 $33.86 26,553
2023-07-25 $33.95 $34.11 $33.85 $34.11 $34.11 69,249
2023-07-24 $33.57 $33.95 $33.55 $33.84 $33.84 20,939
2023-07-21 $33.11 $33.42 $33.11 $33.42 $33.42 107,407
2023-07-20 $33.44 $33.50 $33.29 $33.32 $33.32 37,056
2023-07-19 $33.29 $33.42 $33.16 $33.25 $33.25 27,551
2023-07-18 $32.83 $33.15 $32.83 $33.04 $33.04 28,168
2023-07-17 $32.83 $32.87 $32.71 $32.72 $32.72 42,583
2023-07-14 $33.15 $33.15 $32.91 $33.03 $33.03 116,597
2023-07-13 $32.80 $33.04 $32.76 $33.00 $33.00 29,028
2023-07-12 $32.79 $32.85 $32.58 $32.69 $32.69 28,478
2023-07-11 $32.34 $32.52 $32.33 $32.52 $32.52 34,521
2023-07-10 $32.14 $32.33 $32.14 $32.21 $32.21 24,591
2023-07-07 $31.94 $32.25 $31.94 $32.07 $32.07 23,961
2023-07-06 $32.08 $32.08 $31.78 $32.03 $32.03 41,423
2023-07-05 $32.21 $32.28 $32.04 $32.05 $32.05 44,371
2023-07-03 $32.14 $32.14 $32.00 $32.04 $32.04 37,345
2023-06-30 $31.67 $32.04 $31.67 $31.90 $31.90 43,970
2023-06-29 $31.42 $31.65 $31.42 $31.61 $31.61 21,913
2023-06-28 $31.59 $31.74 $31.49 $31.57 $31.57 35,863
2023-06-27 $32.13 $32.13 $31.80 $31.91 $31.91 48,023
2023-06-26 $32.02 $32.42 $32.02 $32.24 $32.24 38,239
2023-06-23 $32.07 $32.27 $32.06 $32.27 $32.27 102,632
2023-06-22 $32.61 $32.63 $32.36 $32.54 $32.54 30,669
2023-06-21 $32.53 $33.00 $32.53 $32.92 $32.92 25,684
2023-06-20 $32.76 $32.76 $32.53 $32.67 $32.67 45,270
2023-06-16 $32.74 $33.08 $32.74 $33.01 $33.01 31,941
2023-06-15 $32.10 $32.61 $32.10 $32.60 $32.60 46,167
2023-06-14 $32.00 $32.09 $31.83 $31.97 $31.97 77,216
2023-06-13 $31.89 $31.98 $31.80 $31.83 $31.83 58,432
2023-06-12 $31.59 $31.66 $31.39 $31.60 $31.60 40,808
2023-06-09 $31.76 $31.97 $31.75 $31.76 $31.76 37,264
2023-06-08 $31.62 $31.92 $31.56 $31.84 $31.84 47,689
2023-06-07 $31.64 $31.89 $31.63 $31.63 $31.63 41,615
2023-06-06 $31.56 $31.81 $31.55 $31.75 $31.75 47,251
2023-06-05 $31.74 $31.81 $31.63 $31.70 $31.70 41,978
2023-06-02 $31.62 $31.65 $31.44 $31.57 $31.57 30,000
2023-06-01 $31.15 $31.45 $31.11 $31.42 $31.42 55,525
2023-05-31 $31.00 $31.13 $30.88 $30.91 $30.91 57,923
2023-05-30 $31.35 $31.35 $31.05 $31.15 $31.15 63,283
2023-05-26 $31.40 $31.67 $31.40 $31.63 $31.63 41,552
2023-05-25 $31.44 $31.55 $31.22 $31.27 $31.27 61,942
2023-05-24 $31.69 $31.84 $31.57 $31.67 $31.67 33,401
2023-05-23 $31.61 $31.82 $31.61 $31.69 $31.69 41,702
2023-05-22 $31.65 $31.81 $31.61 $31.71 $31.71 25,059
2023-05-19 $32.05 $32.12 $31.78 $31.86 $31.86 66,517
2023-05-18 $31.62 $31.86 $31.61 $31.79 $31.79 31,643
2023-05-17 $31.82 $32.03 $31.74 $31.93 $31.93 45,105
2023-05-16 $32.08 $32.10 $31.76 $31.77 $31.77 20,242
2023-05-15 $32.05 $32.27 $32.05 $32.12 $32.12 55,015
2023-05-12 $31.86 $32.08 $31.73 $31.77 $31.77 26,477
2023-05-11 $32.12 $32.12 $31.79 $31.89 $31.89 47,584
2023-05-10 $32.45 $32.46 $32.28 $32.35 $32.35 53,925
2023-05-09 $32.51 $32.69 $32.30 $32.56 $32.56 28,130
2023-05-08 $32.81 $32.81 $32.57 $32.66 $32.66 39,570
2023-05-05 $32.14 $32.48 $32.14 $32.42 $32.42 20,578
2023-05-04 $31.95 $32.19 $31.92 $32.01 $32.01 54,446
2023-05-03 $32.25 $32.25 $31.90 $31.98 $31.98 72,387
2023-05-02 $32.40 $32.44 $32.13 $32.28 $32.28 53,257
2023-05-01 $32.68 $32.84 $32.49 $32.61 $32.61 16,162
2023-04-28 $32.51 $32.86 $32.48 $32.80 $32.80 24,496
2023-04-27 $32.55 $32.65 $32.45 $32.65 $32.65 47,674
2023-04-26 $32.82 $32.92 $32.54 $32.65 $32.65 50,790
2023-04-25 $33.04 $33.04 $32.78 $32.92 $32.92 54,186
2023-04-24 $33.33 $33.39 $33.04 $33.37 $33.37 27,743
2023-04-21 $33.46 $33.46 $33.12 $33.24 $33.24 19,668
2023-04-20 $33.47 $33.49 $33.30 $33.40 $33.40 23,927
2023-04-19 $33.58 $33.80 $33.58 $33.69 $33.69 24,384
2023-04-18 $33.77 $34.13 $33.77 $34.00 $34.00 47,264
2023-04-17 $33.91 $33.91 $33.65 $33.85 $33.85 27,198
2023-04-14 $33.69 $33.84 $33.55 $33.77 $33.77 23,494
2023-04-13 $33.91 $33.93 $33.75 $33.75 $33.75 26,690
2023-04-12 $33.68 $33.78 $33.56 $33.72 $33.72 16,491
2023-04-11 $33.39 $33.62 $33.39 $33.53 $33.53 30,134
2023-04-10 $33.43 $33.46 $33.23 $33.41 $33.41 58,737
2023-04-06 $33.35 $33.43 $33.30 $33.37 $33.37 60,229
2023-04-05 $33.43 $33.55 $33.34 $33.51 $33.51 50,551
2023-04-04 $33.42 $33.54 $33.26 $33.51 $33.51 51,230
2023-04-03 $33.43 $33.59 $33.38 $33.49 $33.49 58,901
2023-03-31 $32.87 $33.15 $32.87 $33.14 $33.14 23,764
2023-03-30 $32.65 $32.93 $32.65 $32.92 $32.92 43,196
2023-03-29 $32.78 $32.97 $32.72 $32.75 $32.75 29,693
2023-03-28 $32.75 $32.93 $32.69 $32.87 $32.87 18,701
2023-03-27 $32.41 $32.76 $32.33 $32.76 $32.76 42,685
2023-03-24 $32.25 $32.46 $32.20 $32.32 $32.32 97,606
2023-03-23 $32.32 $32.45 $32.12 $32.20 $32.20 59,190
2023-03-22 $32.15 $32.37 $32.04 $32.19 $32.19 55,377
2023-03-21 $32.17 $32.27 $31.98 $32.16 $32.16 49,483
2023-03-20 $32.36 $32.36 $31.92 $32.19 $32.19 32,771
2023-03-17 $32.07 $32.27 $31.99 $32.14 $32.14 29,943
2023-03-16 $31.94 $32.27 $31.83 $32.15 $32.15 68,170
2023-03-15 $32.52 $32.52 $31.94 $32.08 $32.08 73,499
2023-03-14 $32.94 $32.97 $32.63 $32.66 $32.66 45,984
2023-03-13 $32.67 $33.18 $32.67 $32.99 $32.99 37,594
2023-03-10 $32.74 $32.93 $32.67 $32.89 $32.89 39,543
2023-03-09 $33.19 $33.19 $32.64 $32.69 $32.69 77,303
2023-03-08 $33.09 $33.13 $32.92 $32.92 $32.92 116,867
2023-03-07 $33.53 $33.53 $33.11 $33.18 $33.18 92,589
2023-03-06 $33.57 $33.71 $33.39 $33.69 $33.69 98,199
2023-03-03 $33.41 $33.94 $33.41 $33.91 $33.91 72,834
2023-03-02 $33.59 $33.60 $33.33 $33.51 $33.51 97,301
2023-03-01 $33.16 $33.62 $33.16 $33.62 $33.62 101,833
2023-02-28 $33.47 $33.47 $32.90 $33.22 $33.22 104,632
2023-02-27 $32.90 $33.21 $32.90 $33.16 $33.16 82,373
2023-02-24 $33.06 $33.12 $32.85 $33.12 $33.12 63,985
2023-02-23 $33.41 $33.45 $33.10 $33.32 $33.32 71,732
2023-02-22 $33.45 $33.47 $33.14 $33.20 $33.20 149,577
2023-02-21 $33.59 $33.70 $33.38 $33.50 $33.50 132,383
2023-02-17 $33.21 $33.42 $33.11 $33.31 $33.31 55,277
2023-02-16 $33.88 $33.88 $33.49 $33.57 $33.57 112,622
2023-02-15 $33.69 $33.69 $33.43 $33.60 $33.60 232,035
2023-02-14 $33.81 $34.04 $33.69 $33.99 $33.99 1,013,707
2023-02-13 $33.75 $33.90 $33.71 $33.80 $33.80 99,471
2023-02-10 $33.52 $33.94 $33.52 $33.86 $33.86 135,854
2023-02-09 $33.65 $33.83 $33.49 $33.56 $33.56 88,643
2023-02-08 $33.76 $33.83 $33.54 $33.80 $33.80 88,018
2023-02-07 $33.51 $33.86 $33.39 $33.86 $33.86 88,852
2023-02-06 $33.39 $33.47 $33.03 $33.47 $33.47 284,438
2023-02-03 $34.08 $34.08 $33.31 $33.38 $33.38 735,840
2023-02-02 $34.05 $34.41 $33.98 $33.98 $33.98 138,664
2023-02-01 $34.47 $34.57 $33.95 $34.27 $34.27 93,419
2023-01-31 $34.23 $34.77 $34.23 $34.74 $34.74 61,913
2023-01-30 $34.33 $34.55 $34.20 $34.22 $34.22 83,621
2023-01-27 $34.73 $34.73 $34.40 $34.47 $34.47 159,453
2023-01-26 $34.60 $34.77 $34.47 $34.65 $34.65 148,234
2023-01-25 $34.50 $34.65 $34.35 $34.51 $34.51 204,706
2023-01-24 $34.74 $34.75 $34.52 $34.60 $34.60 82,124
2023-01-23 $34.89 $34.89 $34.44 $34.72 $34.72 129,177
2023-01-20 $34.59 $34.69 $34.46 $34.67 $34.67 92,301
2023-01-19 $34.55 $34.67 $34.38 $34.58 $34.58 128,674
2023-01-18 $34.82 $34.86 $34.31 $34.35 $34.35 80,864
2023-01-17 $34.60 $34.69 $34.44 $34.64 $34.64 67,739
2023-01-13 $34.34 $34.50 $34.16 $34.50 $34.50 69,313
2023-01-12 $34.14 $34.34 $34.00 $34.22 $34.22 123,111
2023-01-11 $33.48 $33.86 $33.48 $33.82 $33.82 88,022
2023-01-10 $33.67 $33.73 $33.47 $33.47 $33.47 57,224
2023-01-09 $33.78 $33.96 $33.64 $33.73 $33.73 113,459
2023-01-06 $33.11 $33.53 $33.11 $33.47 $33.47 252,697
2023-01-05 $33.35 $33.35 $33.06 $33.15 $33.15 51,906
2023-01-04 $33.86 $33.86 $33.41 $33.43 $33.43 150,473
2023-01-03 $34.78 $34.78 $33.90 $34.05 $34.05 162,890
2022-12-30 $34.48 $34.69 $34.37 $34.59 $34.59 90,484
2022-12-29 $34.42 $34.52 $34.21 $34.37 $34.37 80,596
2022-12-28 $34.50 $34.57 $34.25 $34.57 $34.57 240,767
2022-12-27 $34.71 $34.98 $34.61 $34.78 $34.78 166,802
2022-12-23 $34.06 $34.63 $34.06 $34.57 $34.57 63,301
2022-12-22 $34.70 $34.70 $34.00 $34.17 $34.17 176,058
2022-12-21 $34.35 $34.76 $34.35 $34.70 $34.70 190,514
2022-12-20 $34.48 $34.64 $34.13 $34.31 $34.31 264,644
2022-12-19 $34.24 $34.30 $33.97 $34.05 $34.05 133,925
2022-12-16 $34.38 $34.58 $34.28 $34.40 $34.40 42,994
2022-12-15 $36.46 $36.71 $36.13 $36.42 $34.61 46,723
2022-12-14 $36.75 $36.80 $36.52 $36.71 $34.88 63,251
2022-12-13 $36.61 $36.82 $36.57 $36.70 $34.87 56,358
2022-12-12 $35.90 $36.15 $35.90 $36.10 $34.30 144,538
2022-12-09 $35.81 $36.02 $35.60 $35.84 $34.06 36,037
2022-12-08 $36.05 $36.05 $35.61 $35.76 $33.98 48,198
2022-12-07 $35.58 $35.82 $35.40 $35.65 $33.88 138,601
2022-12-06 $35.86 $35.97 $35.32 $35.51 $33.74 39,227
2022-12-05 $36.63 $36.63 $35.76 $35.86 $34.08 50,537
2022-12-02 $36.58 $36.78 $36.48 $36.57 $34.75 38,854
2022-12-01 $37.09 $37.09 $36.76 $36.85 $35.02 59,412
2022-11-30 $36.65 $36.93 $36.50 $36.81 $34.98 44,043
2022-11-29 $36.30 $36.42 $36.09 $36.32 $34.51 40,482
2022-11-28 $35.71 $36.04 $35.61 $35.92 $34.13 45,546
2022-11-25 $36.32 $36.33 $36.00 $36.09 $34.29 14,612
2022-11-23 $36.21 $36.30 $36.02 $36.24 $36.24 30,274
2022-11-22 $36.11 $36.35 $36.10 $36.21 $36.21 33,677
2022-11-21 $35.82 $36.02 $35.41 $35.98 $35.98 43,589
2022-11-18 $36.23 $36.23 $35.74 $36.00 $36.00 32,499
2022-11-17 $36.24 $36.24 $35.92 $36.13 $36.13 31,541
2022-11-16 $36.45 $36.61 $36.34 $36.48 $36.48 29,379
2022-11-15 $36.65 $37.17 $36.52 $36.99 $36.99 73,568
2022-11-14 $36.86 $37.03 $36.59 $36.69 $36.69 30,795
2022-11-11 $36.63 $37.04 $36.60 $36.87 $36.87 30,491
2022-11-10 $36.26 $36.38 $35.95 $36.34 $36.34 42,488
2022-11-09 $36.00 $36.19 $35.82 $35.95 $35.95 51,794
2022-11-08 $36.63 $36.81 $36.28 $36.41 $36.41 38,552
2022-11-07 $36.99 $37.09 $36.63 $36.63 $36.63 34,993
2022-11-04 $36.47 $36.94 $36.32 $36.90 $36.90 41,316
2022-11-03 $35.52 $35.79 $35.36 $35.63 $35.63 74,614
2022-11-02 $35.74 $36.20 $35.64 $35.86 $35.86 37,707
2022-11-01 $35.83 $35.83 $35.41 $35.60 $35.60 42,527
2022-10-31 $35.05 $35.41 $35.05 $35.28 $35.28 29,095
2022-10-28 $35.06 $35.17 $34.81 $35.13 $35.13 27,923
2022-10-27 $35.69 $35.69 $35.32 $35.51 $35.51 38,141
2022-10-26 $35.41 $35.77 $35.41 $35.74 $35.74 63,624
2022-10-25 $34.93 $35.37 $34.93 $35.36 $35.36 22,553
2022-10-24 $34.82 $35.09 $34.82 $35.04 $35.04 30,043
2022-10-21 $34.74 $34.99 $34.53 $34.97 $34.97 40,567
2022-10-20 $34.95 $35.19 $34.84 $34.90 $34.90 26,199
2022-10-19 $34.74 $34.84 $34.65 $34.72 $34.72 41,657
2022-10-18 $35.19 $35.32 $34.90 $34.98 $34.98 36,995
2022-10-17 $35.70 $35.70 $35.25 $35.36 $35.36 34,132
2022-10-14 $36.00 $36.01 $35.44 $35.56 $35.56 42,604
2022-10-13 $35.45 $36.31 $35.44 $36.12 $36.12 31,212
2022-10-12 $35.83 $35.96 $35.67 $35.75 $35.75 60,609
2022-10-11 $36.11 $36.17 $35.79 $35.84 $35.84 82,422
2022-10-10 $36.53 $36.67 $36.17 $36.26 $36.26 41,133
2022-10-07 $36.28 $36.59 $36.16 $36.37 $36.37 63,531
2022-10-06 $36.48 $36.48 $36.15 $36.41 $36.41 87,021
2022-10-05 $36.00 $36.46 $35.86 $36.36 $36.36 42,263
2022-10-04 $35.79 $36.09 $35.72 $36.00 $36.00 48,798
2022-10-03 $35.13 $35.26 $34.92 $35.26 $35.26 113,389
2022-09-30 $34.80 $35.21 $34.69 $34.74 $34.74 111,698
2022-09-29 $35.07 $35.19 $34.80 $35.06 $35.06 76,584
2022-09-28 $34.48 $35.20 $34.40 $35.10 $35.10 58,855
2022-09-27 $34.61 $34.82 $34.41 $34.49 $34.49 38,007
2022-09-26 $34.72 $35.10 $34.35 $34.35 $34.35 61,604
2022-09-23 $35.28 $35.28 $34.92 $35.13 $35.13 69,337
2022-09-22 $36.64 $36.64 $36.02 $36.15 $36.15 22,458
2022-09-21 $36.65 $36.74 $36.12 $36.24 $36.24 28,245
2022-09-20 $36.26 $36.54 $36.15 $36.47 $36.47 36,380
2022-09-19 $35.94 $36.45 $35.92 $36.36 $36.36 63,541
2022-09-16 $36.49 $36.50 $36.15 $36.42 $36.42 43,518
2022-09-15 $36.92 $37.03 $36.46 $36.47 $36.47 96,344
2022-09-14 $37.46 $37.64 $37.34 $37.61 $37.61 116,337
2022-09-13 $37.36 $37.38 $37.02 $37.27 $37.27 84,686
2022-09-12 $36.98 $37.51 $36.98 $37.36 $37.36 23,607
2022-09-09 $36.28 $36.80 $36.28 $36.66 $36.66 81,437
2022-09-08 $35.97 $36.11 $35.83 $35.96 $35.96 29,310
2022-09-07 $36.10 $36.34 $35.76 $35.76 $35.76 59,131
2022-09-06 $36.85 $36.89 $36.24 $36.44 $36.44 46,537
2022-09-02 $37.27 $37.27 $36.86 $36.96 $36.96 28,014
2022-09-01 $37.27 $37.40 $36.88 $36.98 $36.98 48,228
2022-08-31 $37.75 $37.82 $37.40 $37.63 $37.63 50,163
2022-08-30 $38.26 $38.26 $37.70 $38.01 $38.01 26,629
2022-08-29 $38.54 $38.76 $38.22 $38.61 $38.61 38,350
2022-08-26 $38.77 $38.77 $38.33 $38.48 $38.48 67,444
2022-08-25 $38.75 $38.75 $38.37 $38.47 $38.47 71,224
2022-08-24 $38.55 $38.64 $38.19 $38.63 $38.63 28,670
2022-08-23 $38.48 $38.89 $38.30 $38.43 $38.43 28,200
2022-08-22 $37.98 $38.34 $37.64 $38.34 $38.34 39,807
2022-08-19 $37.52 $37.89 $37.47 $37.79 $37.79 29,371
2022-08-18 $37.80 $37.89 $37.39 $37.68 $37.68 32,244
2022-08-17 $37.71 $37.73 $37.35 $37.52 $37.52 43,122
2022-08-16 $37.67 $37.99 $37.51 $37.62 $37.62 29,858
2022-08-15 $37.36 $37.77 $37.07 $37.69 $37.69 33,970
2022-08-12 $38.32 $38.32 $37.86 $38.15 $38.15 18,038
2022-08-11 $37.78 $38.29 $37.65 $38.03 $38.03 63,318
2022-08-10 $37.04 $37.40 $36.78 $37.35 $37.35 34,947
2022-08-09 $36.74 $36.91 $36.58 $36.68 $36.68 56,852
2022-08-08 $36.15 $36.48 $36.15 $36.30 $36.30 45,762
2022-08-05 $36.45 $36.69 $36.22 $36.40 $36.40 85,662
2022-08-04 $36.37 $36.66 $36.36 $36.65 $36.65 21,686
2022-08-03 $36.54 $36.63 $36.05 $36.59 $36.59 33,137
2022-08-02 $36.67 $36.75 $36.28 $36.32 $36.32 31,702
2022-08-01 $36.90 $37.06 $36.48 $36.96 $36.96 43,637
2022-07-29 $37.38 $37.75 $37.29 $37.49 $37.49 254,091
2022-07-28 $37.26 $37.43 $36.98 $37.11 $37.11 63,254
2022-07-27 $36.90 $37.13 $36.61 $37.03 $37.03 62,643
2022-07-26 $37.00 $37.04 $36.47 $36.62 $36.62 49,320
2022-07-25 $35.97 $36.34 $35.82 $36.25 $36.25 42,038
2022-07-22 $35.61 $36.03 $35.60 $35.74 $35.74 72,695
2022-07-21 $35.42 $35.78 $35.33 $35.58 $35.58 57,290
2022-07-20 $35.72 $36.05 $35.59 $35.94 $35.94 33,090
2022-07-19 $35.45 $35.65 $35.31 $35.61 $35.61 33,809
2022-07-18 $35.68 $35.97 $35.63 $35.73 $35.73 32,400
2022-07-15 $34.50 $34.88 $34.32 $34.82 $34.82 68,315
2022-07-14 $34.29 $34.54 $34.03 $34.45 $34.45 112,816
2022-07-13 $34.38 $35.09 $34.38 $34.72 $34.72 64,303
2022-07-12 $34.90 $35.18 $34.22 $34.26 $34.26 128,773
2022-07-11 $35.49 $35.78 $35.49 $35.57 $35.57 63,004
2022-07-08 $35.45 $35.62 $35.19 $35.58 $35.58 39,862
2022-07-07 $34.70 $35.38 $34.70 $35.16 $35.16 180,793
2022-07-06 $34.23 $34.28 $33.61 $33.91 $33.91 297,573
2022-07-05 $35.31 $35.44 $34.05 $34.20 $34.20 235,513
2022-07-01 $36.39 $36.39 $35.81 $35.92 $35.92 146,791
2022-06-30 $37.39 $37.39 $35.95 $36.10 $36.10 130,036
2022-06-29 $38.09 $38.11 $37.39 $37.49 $37.49 47,755
2022-06-28 $37.61 $37.83 $37.57 $37.77 $37.77 49,827
2022-06-27 $37.27 $37.55 $36.81 $37.44 $37.44 110,647
2022-06-24 $36.98 $37.43 $36.80 $37.18 $37.18 138,509
2022-06-23 $38.01 $38.12 $37.02 $37.03 $37.03 201,761
2022-06-22 $38.45 $38.56 $37.93 $38.24 $38.24 71,139
2022-06-21 $38.92 $39.34 $38.78 $38.80 $38.80 66,173
2022-06-17 $39.90 $39.96 $38.91 $39.06 $39.06 79,315
2022-06-16 $40.12 $40.35 $39.96 $40.06 $40.06 88,871
2022-06-15 $39.96 $40.28 $39.80 $40.05 $40.05 206,727
2022-06-14 $41.28 $41.28 $39.61 $39.81 $39.81 107,623
2022-06-13 $41.54 $41.54 $40.58 $41.11 $41.11 151,959
2022-06-10 $41.87 $41.87 $41.36 $41.79 $41.79 77,336
2022-06-09 $41.60 $42.15 $41.24 $42.05 $42.05 73,310
2022-06-08 $42.47 $42.61 $41.80 $42.02 $42.02 98,942
2022-06-07 $42.00 $42.29 $41.76 $42.25 $42.25 52,764
2022-06-06 $41.88 $42.08 $41.70 $42.04 $42.04 104,583
2022-06-03 $41.25 $41.41 $41.09 $41.38 $41.38 85,988
2022-06-02 $41.19 $41.48 $40.99 $41.40 $41.40 120,410
2022-06-01 $41.03 $41.06 $40.67 $40.91 $40.91 90,887
2022-05-31 $41.67 $41.67 $40.39 $40.54 $40.54 136,451
2022-05-27 $41.00 $41.27 $40.69 $41.26 $41.26 77,648
2022-05-26 $40.81 $41.41 $40.77 $40.98 $40.98 132,823
2022-05-25 $40.90 $40.90 $40.63 $40.73 $40.73 81,590
2022-05-24 $40.81 $40.81 $40.52 $40.75 $40.75 49,917
2022-05-23 $40.47 $40.90 $40.18 $40.84 $40.84 103,755
2022-05-20 $40.35 $40.35 $39.95 $40.18 $40.18 51,926
2022-05-19 $39.86 $40.44 $39.74 $40.26 $40.26 83,684
2022-05-18 $40.76 $40.76 $39.75 $39.93 $39.93 100,918
2022-05-17 $40.80 $40.80 $40.40 $40.57 $40.57 101,722
2022-05-16 $39.96 $40.49 $39.96 $40.49 $40.49 55,169
2022-05-13 $39.50 $39.74 $39.25 $39.60 $39.60 184,007
2022-05-12 $39.05 $39.45 $38.83 $39.45 $39.45 120,138
2022-05-11 $38.99 $39.50 $38.99 $39.44 $39.44 69,559
2022-05-10 $38.58 $38.80 $38.33 $38.35 $38.35 123,547
2022-05-09 $39.57 $39.57 $38.35 $38.45 $38.45 259,456
2022-05-06 $40.83 $40.83 $40.13 $40.44 $40.44 184,896
2022-05-05 $41.04 $41.04 $40.40 $40.73 $40.73 170,207
2022-05-04 $40.38 $40.80 $40.15 $40.80 $40.80 111,802
2022-05-03 $39.79 $40.13 $39.47 $39.62 $39.62 182,308
2022-05-02 $39.61 $39.73 $39.00 $39.73 $39.73 379,011
2022-04-29 $40.03 $40.12 $39.63 $39.70 $39.70 106,811
2022-04-28 $40.10 $40.10 $39.58 $39.86 $39.86 137,835
2022-04-27 $39.76 $40.12 $39.56 $40.01 $40.01 150,318
2022-04-26 $39.73 $39.79 $39.32 $39.63 $39.63 190,339
2022-04-25 $38.95 $39.50 $38.68 $39.50 $39.50 114,848
2022-04-22 $40.50 $40.50 $39.56 $39.71 $39.71 168,402
2022-04-21 $40.60 $40.60 $40.26 $40.54 $40.54 162,993
2022-04-20 $40.60 $40.60 $40.00 $40.44 $40.44 89,685
2022-04-19 $40.79 $40.79 $40.24 $40.52 $40.52 166,713
2022-04-18 $41.50 $41.96 $41.35 $41.62 $41.62 179,817
2022-04-14 $40.80 $41.02 $40.35 $40.99 $40.99 103,320
2022-04-13 $40.41 $40.73 $40.04 $40.73 $40.73 221,440
2022-04-12 $39.95 $40.28 $39.73 $40.00 $40.00 100,559
2022-04-11 $39.31 $39.40 $39.04 $39.39 $39.39 95,886
2022-04-08 $39.15 $39.32 $38.93 $39.27 $39.27 76,402
2022-04-07 $38.62 $38.98 $38.45 $38.98 $38.98 60,631
2022-04-06 $39.19 $39.28 $38.45 $38.65 $38.65 60,644
2022-04-05 $39.07 $39.23 $38.61 $38.77 $38.77 68,408
2022-04-04 $38.74 $38.77 $38.49 $38.68 $38.68 52,991
2022-04-01 $37.98 $38.34 $37.98 $38.17 $38.17 48,410
2022-03-31 $38.45 $38.63 $37.92 $38.10 $38.10 41,687
2022-03-30 $38.25 $38.56 $38.25 $38.41 $38.41 61,643
2022-03-29 $37.45 $37.86 $37.10 $37.84 $37.84 79,930
2022-03-28 $38.68 $38.68 $37.90 $38.05 $38.05 118,942
2022-03-25 $39.22 $39.30 $38.81 $39.22 $39.22 77,748
2022-03-24 $39.25 $39.36 $38.92 $39.25 $39.25 64,539
2022-03-23 $38.78 $39.06 $38.75 $38.94 $38.94 104,621
2022-03-22 $38.32 $38.32 $37.83 $38.11 $38.11 204,305
2022-03-21 $37.81 $38.23 $37.80 $38.20 $38.20 80,083
2022-03-18 $37.45 $37.66 $37.02 $37.44 $37.44 58,303
2022-03-17 $37.20 $37.33 $37.00 $37.27 $37.27 42,157
2022-03-16 $36.72 $37.12 $35.85 $36.20 $36.20 101,030
2022-03-15 $36.45 $37.02 $36.10 $36.52 $36.52 227,249
2022-03-14 $38.86 $38.86 $36.79 $37.36 $37.36 185,624
2022-03-11 $38.58 $38.85 $38.01 $38.19 $38.19 123,792
2022-03-10 $38.45 $38.57 $37.55 $38.03 $38.03 132,613
2022-03-09 $39.00 $39.21 $36.16 $37.62 $37.62 534,735
2022-03-08 $40.14 $40.67 $39.09 $40.39 $40.39 448,904
2022-03-07 $39.44 $39.98 $38.80 $39.98 $39.98 214,486
2022-03-04 $38.15 $39.25 $37.71 $38.45 $38.45 196,497
2022-03-03 $37.39 $37.84 $37.00 $37.21 $37.21 140,395
2022-03-02 $37.11 $37.14 $36.44 $37.14 $37.14 175,534
2022-03-01 $36.08 $36.45 $35.82 $36.45 $36.45 291,653
2022-02-28 $34.98 $35.19 $34.90 $34.99 $34.99 223,425
2022-02-25 $34.93 $34.93 $34.30 $34.61 $34.61 345,865
2022-02-24 $36.56 $36.56 $35.01 $35.33 $35.33 244,463
2022-02-23 $35.00 $35.20 $34.94 $35.15 $35.15 120,174
2022-02-22 $34.74 $34.91 $34.67 $34.86 $34.86 271,886
2022-02-18 $34.34 $34.49 $34.22 $34.38 $34.38 104,893
2022-02-17 $34.22 $34.29 $34.08 $34.28 $34.28 83,913
2022-02-16 $34.06 $34.31 $34.01 $34.08 $34.08 149,050
2022-02-15 $34.04 $34.04 $33.51 $33.82 $33.82 158,932
2022-02-14 $34.00 $34.23 $33.70 $34.23 $34.23 169,838
2022-02-11 $33.69 $33.98 $33.55 $33.94 $33.94 34,863
2022-02-10 $33.90 $34.07 $33.59 $33.65 $33.65 66,877
2022-02-09 $33.54 $33.86 $33.48 $33.84 $33.84 109,964
2022-02-08 $33.71 $33.71 $33.38 $33.57 $33.57 54,057
2022-02-07 $33.76 $33.76 $33.59 $33.73 $33.73 83,315
2022-02-04 $33.87 $33.87 $33.57 $33.75 $33.75 89,497
2022-02-03 $33.37 $33.70 $33.16 $33.62 $33.62 78,501
2022-02-02 $33.57 $33.71 $33.44 $33.62 $33.62 244,553
2022-02-01 $33.38 $33.38 $33.13 $33.37 $33.37 253,633
2022-01-31 $33.17 $33.17 $32.77 $33.12 $33.12 69,701
2022-01-28 $33.00 $33.05 $32.81 $32.98 $32.98 173,099
2022-01-27 $32.92 $32.92 $32.55 $32.80 $32.80 104,454
2022-01-26 $32.81 $32.97 $32.65 $32.75 $32.75 74,637
2022-01-25 $32.65 $32.68 $32.32 $32.63 $32.63 58,699
2022-01-24 $32.40 $32.42 $32.04 $32.42 $32.42 112,562
2022-01-21 $32.79 $32.79 $32.42 $32.53 $32.53 66,780
2022-01-20 $32.75 $32.78 $32.56 $32.59 $32.59 80,961
2022-01-19 $32.59 $32.68 $32.42 $32.56 $32.56 88,171
2022-01-18 $32.19 $32.28 $32.03 $32.27 $32.27 259,948
2022-01-14 $32.09 $32.09 $31.83 $32.08 $32.08 36,524
2022-01-13 $32.40 $32.40 $31.81 $31.88 $31.88 42,891
2022-01-12 $32.34 $32.35 $32.00 $32.35 $32.35 116,754
2022-01-11 $31.57 $32.10 $31.50 $32.10 $32.10 57,683
2022-01-10 $31.70 $31.70 $31.30 $31.39 $31.39 59,875
2022-01-07 $31.53 $31.53 $31.33 $31.49 $31.49 36,546
2022-01-06 $31.35 $31.38 $31.22 $31.35 $31.35 25,944
2022-01-05 $31.49 $31.58 $31.28 $31.28 $31.28 59,790
2022-01-04 $31.20 $31.38 $31.03 $31.32 $31.32 77,749
2022-01-03 $30.76 $30.96 $30.72 $30.96 $30.96 59,155
2021-12-31 $30.95 $30.99 $30.72 $30.74 $30.74 40,845
2021-12-30 $30.91 $31.15 $30.75 $30.77 $30.77 62,545
2021-12-29 $31.09 $31.24 $30.94 $31.00 $31.00 32,603
2021-12-28 $31.10 $31.13 $30.95 $31.06 $31.06 28,686
2021-12-27 $30.66 $31.17 $30.65 $31.14 $31.14 40,840
2021-12-23 $30.80 $30.80 $30.43 $30.60 $30.60 32,913
2021-12-22 $30.62 $30.68 $30.36 $30.68 $30.68 594,745
2021-12-21 $30.24 $30.24 $29.86 $30.13 $30.13 53,486
2021-12-20 $32.24 $32.31 $31.97 $32.30 $29.78 48,893
2021-12-17 $32.66 $32.68 $32.46 $32.46 $29.92 30,139
2021-12-16 $32.75 $32.85 $32.57 $32.78 $30.22 23,442
2021-12-15 $32.45 $32.46 $32.16 $32.46 $29.93 18,485
2021-12-14 $32.46 $32.50 $32.27 $32.46 $29.93 48,988
2021-12-13 $33.10 $33.10 $32.58 $32.67 $30.12 86,012
2021-12-10 $32.99 $32.99 $32.57 $32.85 $30.29 21,440
2021-12-09 $32.53 $32.72 $32.51 $32.54 $30.00 25,024
2021-12-08 $32.81 $32.90 $32.64 $32.89 $30.32 60,404
2021-12-07 $32.84 $32.84 $32.48 $32.64 $30.09 89,080
2021-12-06 $32.06 $32.39 $32.00 $32.38 $29.85 19,271
2021-12-03 $32.37 $32.39 $32.10 $32.27 $29.75 20,021
2021-12-02 $31.87 $32.28 $31.66 $32.28 $29.76 42,566
2021-12-01 $32.52 $32.52 $31.66 $31.78 $29.30 98,133
2021-11-30 $32.49 $32.49 $31.66 $32.06 $29.56 33,702
2021-11-29 $33.36 $33.36 $32.75 $32.83 $30.27 22,755
2021-11-26 $33.92 $33.92 $32.64 $32.99 $30.42 120,931
2021-11-24 $34.31 $34.32 $34.13 $34.25 $31.58 15,651
2021-11-23 $34.03 $34.24 $33.92 $34.23 $31.56 30,892
2021-11-22 $33.88 $33.88 $33.61 $33.77 $31.13 8,577
2021-11-19 $33.97 $33.97 $33.61 $33.68 $31.05 23,132
2021-11-18 $33.83 $33.94 $33.65 $33.82 $31.18 39,112
2021-11-17 $34.00 $34.03 $33.69 $33.80 $31.16 19,962
2021-11-16 $33.94 $34.00 $33.89 $33.99 $31.34 36,789
2021-11-15 $34.00 $34.00 $33.77 $33.94 $31.29 20,020
2021-11-12 $33.75 $33.94 $33.67 $33.92 $31.27 24,470
2021-11-11 $33.85 $33.90 $33.72 $33.82 $31.18 15,682
2021-11-10 $33.68 $33.71 $33.47 $33.54 $30.92 38,664
2021-11-09 $33.64 $33.66 $33.37 $33.66 $31.03 14,963
2021-11-08 $33.84 $33.88 $33.61 $33.64 $31.01 19,691
2021-11-05 $33.53 $33.68 $33.36 $33.66 $31.03 16,984
2021-11-04 $34.12 $34.12 $33.41 $33.46 $30.85 17,600
2021-11-03 $33.73 $33.76 $33.52 $33.65 $31.02 10,909
2021-11-02 $33.81 $33.93 $33.74 $33.92 $31.27 21,201
2021-11-01 $33.67 $33.82 $33.65 $33.68 $31.05 17,244
2021-10-29 $33.91 $33.95 $33.54 $33.78 $31.14 26,050
2021-10-28 $34.20 $34.20 $33.79 $34.04 $31.38 19,225
2021-10-27 $34.31 $34.36 $33.90 $34.13 $31.47 25,073
2021-10-26 $34.60 $34.60 $34.15 $34.46 $31.77 24,478
2021-10-25 $34.48 $34.59 $34.37 $34.58 $31.88 30,804
2021-10-22 $34.31 $34.31 $33.62 $33.99 $31.34 19,896
2021-10-21 $34.16 $34.16 $33.56 $34.08 $31.42 37,523
2021-10-20 $34.02 $34.48 $33.86 $34.48 $31.79 27,688
2021-10-19 $34.01 $34.10 $33.87 $34.01 $31.36 24,773
2021-10-18 $34.54 $34.54 $33.81 $33.88 $31.24 28,829
2021-10-15 $34.26 $34.42 $34.23 $34.32 $31.64 15,351
2021-10-14 $34.27 $34.27 $34.09 $34.23 $31.56 20,011
2021-10-13 $33.94 $34.00 $33.50 $33.90 $31.25 38,845
2021-10-12 $33.80 $33.80 $33.55 $33.73 $31.10 28,971
2021-10-11 $33.85 $33.85 $33.56 $33.65 $31.02 16,662
2021-10-08 $33.83 $33.85 $33.57 $33.62 $30.99 10,985
2021-10-07 $33.29 $33.67 $33.07 $33.67 $31.04 9,521
2021-10-06 $33.83 $33.83 $33.18 $33.25 $30.65 19,939
2021-10-05 $33.82 $33.98 $33.63 $33.98 $31.33 16,716
2021-10-04 $33.37 $33.66 $33.37 $33.53 $30.91 22,572
2021-10-01 $32.96 $33.08 $32.88 $33.02 $30.44 9,970
2021-09-30 $32.50 $32.92 $32.49 $32.89 $30.33 14,179
2021-09-29 $32.97 $32.97 $32.51 $32.53 $29.99 16,394
2021-09-28 $33.15 $33.21 $32.80 $32.83 $30.27 10,423
2021-09-27 $32.62 $32.99 $32.62 $32.99 $30.41 7,286
2021-09-24 $32.22 $32.39 $32.22 $32.36 $29.83 12,662
2021-09-23 $31.99 $32.22 $31.86 $32.22 $29.71 19,195
2021-09-22 $31.60 $31.87 $31.60 $31.74 $29.26 12,305
2021-09-21 $31.38 $31.45 $31.16 $31.40 $28.95 12,348
2021-09-20 $31.76 $31.76 $31.31 $31.45 $28.99 13,328
2021-09-17 $32.08 $32.08 $31.87 $31.87 $29.38 12,497
2021-09-16 $32.49 $32.49 $32.01 $32.28 $29.76 13,661
2021-09-15 $32.47 $32.69 $32.46 $32.59 $30.05 14,607
2021-09-14 $32.20 $32.20 $31.98 $32.08 $29.58 19,225
2021-09-13 $32.12 $32.12 $31.77 $31.97 $29.47 30,991
2021-09-10 $31.72 $31.82 $31.71 $31.82 $29.34 10,650
2021-09-09 $31.57 $31.67 $31.37 $31.57 $29.11 14,424
2021-09-08 $31.57 $31.72 $31.57 $31.65 $29.18 15,132
2021-09-07 $31.68 $31.68 $31.35 $31.42 $28.97 12,098
2021-09-03 $31.79 $31.84 $31.70 $31.84 $29.35 14,117
2021-09-02 $31.66 $31.74 $31.62 $31.67 $29.20 18,074
2021-09-01 $31.40 $31.48 $31.24 $31.42 $28.97 13,543
2021-08-31 $31.66 $31.66 $31.27 $31.35 $28.90 14,716
2021-08-30 $31.58 $31.70 $31.28 $31.70 $29.23 16,198
2021-08-27 $31.31 $31.48 $31.26 $31.48 $29.02 15,074
2021-08-26 $30.99 $31.11 $30.86 $31.11 $28.68 5,253
2021-08-25 $30.99 $31.09 $30.90 $31.09 $28.66 20,728
2021-08-24 $30.68 $30.91 $30.68 $30.90 $28.49 9,630
2021-08-23 $30.27 $30.53 $30.27 $30.50 $28.12 11,818
2021-08-20 $30.08 $30.11 $29.82 $29.85 $27.52 12,069
2021-08-19 $30.20 $30.20 $30.00 $30.15 $27.80 8,508
2021-08-18 $30.92 $30.92 $30.53 $30.61 $28.22 9,609
2021-08-17 $31.04 $31.04 $30.76 $30.83 $28.42 6,555
2021-08-16 $31.19 $31.19 $31.01 $31.19 $28.76 9,133
2021-08-13 $31.29 $31.34 $31.15 $31.19 $28.76 7,160
2021-08-12 $31.28 $31.28 $30.91 $31.15 $28.72 14,155
2021-08-11 $30.85 $31.15 $30.83 $31.14 $28.71 13,017
2021-08-10 $30.91 $30.95 $30.88 $30.90 $28.49 3,126
2021-08-09 $30.65 $30.68 $30.41 $30.55 $28.17 19,087
2021-08-06 $31.36 $31.36 $31.00 $31.06 $28.64 5,386
2021-08-05 $31.15 $31.28 $31.07 $31.17 $28.74 14,154
2021-08-04 $31.20 $31.20 $30.90 $31.00 $28.58 18,957
2021-08-03 $31.15 $31.25 $31.00 $31.25 $28.81 10,390
2021-08-02 $31.60 $31.60 $31.21 $31.34 $28.89 20,546
2021-07-30 $31.77 $31.77 $31.29 $31.49 $29.03 12,625
2021-07-29 $31.64 $31.85 $31.57 $31.80 $29.32 22,202
2021-07-28 $31.52 $31.52 $31.28 $31.41 $28.96 19,707
2021-07-27 $31.65 $31.65 $31.18 $31.37 $28.92 7,659
2021-07-26 $31.26 $31.59 $31.26 $31.59 $29.12 20,939
2021-07-23 $31.25 $31.25 $31.11 $31.23 $28.79 3,869
2021-07-22 $30.95 $31.15 $30.85 $31.15 $28.72 15,546
2021-07-21 $30.67 $30.91 $30.67 $30.90 $28.49 8,609
2021-07-20 $30.36 $30.50 $30.35 $30.50 $28.12 22,648
2021-07-19 $30.57 $30.57 $30.00 $30.09 $27.74 17,650
2021-07-16 $31.00 $31.00 $30.76 $30.77 $28.37 6,964
2021-07-15 $30.80 $30.83 $30.62 $30.63 $28.24 9,460
2021-07-14 $30.95 $30.95 $30.62 $30.76 $28.36 10,738
2021-07-13 $30.65 $30.87 $30.58 $30.79 $28.39 9,551
2021-07-12 $30.51 $30.71 $30.51 $30.71 $28.31 8,371
2021-07-09 $30.43 $30.46 $30.34 $30.45 $28.07 3,314
2021-07-08 $29.95 $30.20 $29.95 $30.20 $27.84 8,185
2021-07-07 $30.51 $30.51 $29.90 $30.12 $27.77 27,127
2021-07-06 $30.95 $30.95 $30.01 $30.18 $27.82 10,083
2021-07-02 $30.86 $30.97 $30.81 $30.95 $28.53 7,443
2021-07-01 $31.24 $31.24 $30.67 $30.67 $28.28 15,070
2021-06-30 $30.39 $30.91 $30.14 $30.91 $28.50 6,904
2021-06-29 $30.50 $30.50 $30.33 $30.40 $28.03 5,856
2021-06-28 $30.23 $30.37 $30.23 $30.37 $28.00 13,564
2021-06-25 $30.27 $30.27 $30.03 $30.11 $27.76 4,410
2021-06-24 $29.86 $30.12 $29.75 $30.10 $27.75 10,949
2021-06-23 $29.98 $30.22 $29.97 $29.97 $27.63 7,640
2021-06-22 $29.81 $29.93 $29.74 $29.80 $27.47 1,929
2021-06-21 $29.48 $29.85 $29.35 $29.85 $27.52 15,983
2021-06-18 $29.35 $29.68 $29.35 $29.49 $27.19 6,957
2021-06-17 $30.00 $30.00 $29.23 $29.37 $27.08 22,220
2021-06-16 $30.30 $30.53 $30.17 $30.17 $27.82 7,702
2021-06-15 $30.86 $30.86 $30.28 $30.35 $27.98 24,442
2021-06-14 $30.70 $30.80 $30.51 $30.75 $28.35 28,655
2021-06-11 $30.98 $30.98 $30.83 $30.98 $28.56 19,205
2021-06-10 $30.95 $31.02 $30.73 $31.00 $28.58 18,908
2021-06-09 $30.94 $30.94 $30.65 $30.84 $28.43 16,431
2021-06-08 $30.76 $30.94 $30.73 $30.94 $28.53 11,269
2021-06-07 $30.74 $30.76 $30.58 $30.58 $28.19 15,358
2021-06-04 $30.55 $30.71 $30.52 $30.69 $28.29 10,969
2021-06-03 $30.57 $30.57 $30.15 $30.28 $27.92 17,951
2021-06-02 $30.58 $30.61 $30.46 $30.61 $28.22 14,601
2021-06-01 $30.46 $30.67 $30.36 $30.51 $28.13 18,736
2021-05-28 $30.06 $30.14 $29.98 $30.07 $27.72 20,730
2021-05-27 $29.76 $30.00 $29.76 $29.98 $27.64 16,383
2021-05-26 $29.54 $29.64 $29.41 $29.64 $27.33 9,773
2021-05-25 $29.61 $29.64 $29.49 $29.56 $27.25 15,747
2021-05-24 $29.37 $29.62 $29.30 $29.62 $27.31 14,615
2021-05-21 $29.34 $29.43 $29.30 $29.40 $27.11 20,408
2021-05-20 $29.50 $29.50 $29.27 $29.33 $27.04 11,859
2021-05-19 $29.69 $29.69 $29.32 $29.51 $27.21 12,914
2021-05-18 $30.17 $30.17 $29.90 $30.04 $27.70 16,906
2021-05-17 $29.95 $30.08 $29.88 $30.07 $27.72 23,549
2021-05-14 $29.84 $29.88 $29.61 $29.74 $27.42 25,475
2021-05-13 $29.95 $30.08 $29.40 $29.60 $27.29 52,895
2021-05-12 $30.32 $30.42 $30.09 $30.17 $27.82 48,262
2021-05-11 $30.00 $30.33 $30.00 $30.33 $27.96 28,571
2021-05-10 $30.54 $30.54 $29.94 $30.08 $27.73 32,430
2021-05-07 $30.21 $30.31 $30.05 $30.31 $27.94 39,359
2021-05-06 $29.93 $30.07 $29.82 $30.07 $27.72 27,677
2021-05-05 $29.55 $29.73 $29.55 $29.72 $27.40 17,000
2021-05-04 $29.55 $29.55 $29.41 $29.54 $27.23 21,096
2021-05-03 $29.50 $29.50 $29.22 $29.25 $26.97 29,479
2021-04-30 $28.92 $29.03 $28.79 $29.03 $26.76 14,973
2021-04-29 $29.00 $29.01 $28.85 $29.00 $26.74 17,220
2021-04-28 $29.00 $29.16 $28.95 $29.01 $26.75 20,238
2021-04-27 $29.25 $29.25 $28.89 $29.03 $26.76 14,166
2021-04-26 $28.64 $28.93 $28.54 $28.93 $26.67 30,575
2021-04-23 $28.50 $28.57 $28.45 $28.56 $26.33 14,504
2021-04-22 $28.30 $28.45 $28.30 $28.45 $26.23 15,249
2021-04-21 $28.06 $28.29 $28.02 $28.24 $26.04 8,210
2021-04-20 $28.25 $28.31 $28.06 $28.18 $25.98 11,028
2021-04-19 $28.20 $28.20 $28.06 $28.13 $25.93 9,879
2021-04-16 $28.13 $28.13 $28.00 $28.02 $25.83 9,678
2021-04-15 $27.80 $28.04 $27.80 $28.04 $25.85 10,054
2021-04-14 $27.44 $27.84 $27.44 $27.76 $25.59 3,418
2021-04-13 $27.20 $27.40 $27.20 $27.37 $25.23 9,505
2021-04-12 $27.50 $27.50 $27.06 $27.15 $25.03 12,875
2021-04-09 $27.40 $27.40 $27.27 $27.29 $25.16 14,484
2021-04-08 $27.29 $27.44 $27.29 $27.38 $25.24 10,851
2021-04-07 $27.17 $27.26 $27.08 $27.26 $25.13 17,816
2021-04-06 $27.27 $27.33 $27.13 $27.13 $25.02 11,945
2021-04-05 $27.12 $27.18 $26.86 $27.04 $24.93 6,880
2021-04-01 $27.11 $27.17 $26.95 $27.16 $25.04 3,932
2021-03-31 $26.65 $27.06 $26.65 $26.93 $24.83 9,888
2021-03-30 $26.72 $26.72 $26.57 $26.59 $24.51 2,182
2021-03-29 $27.15 $27.15 $26.81 $26.96 $24.86 4,217
2021-03-26 $26.97 $27.07 $26.97 $27.03 $24.92 3,624
2021-03-25 $26.75 $26.78 $26.57 $26.73 $24.64 13,709
2021-03-24 $26.85 $27.06 $26.85 $26.92 $24.82 5,529
2021-03-23 $26.88 $26.99 $26.59 $26.66 $24.58 17,084
2021-03-22 $27.20 $27.21 $27.10 $27.19 $25.07 3,729
2021-03-19 $26.80 $27.19 $26.79 $27.17 $25.05 2,972
2021-03-18 $27.40 $27.40 $26.77 $26.79 $24.70 14,022
2021-03-17 $27.52 $27.65 $27.49 $27.62 $25.46 1,951
2021-03-16 $27.60 $27.64 $27.47 $27.60 $25.45 7,999
2021-03-15 $27.69 $27.73 $27.56 $27.73 $25.57 31,300
2021-03-12 $27.65 $27.73 $27.62 $27.65 $25.49 4,233
2021-03-11 $27.72 $27.82 $27.60 $27.79 $25.62 13,157
2021-03-10 $27.47 $27.56 $27.40 $27.56 $25.41 6,087
2021-03-09 $27.54 $27.54 $27.41 $27.50 $25.35 5,535
2021-03-08 $27.57 $27.57 $27.40 $27.41 $25.27 7,222
2021-03-05 $27.56 $27.66 $27.46 $27.66 $25.50 7,541
2021-03-04 $27.24 $27.54 $27.08 $27.20 $25.08 12,811
2021-03-03 $27.35 $27.35 $27.19 $27.25 $25.12 16,077
2021-03-02 $27.26 $27.50 $27.26 $27.35 $25.22 9,757
2021-03-01 $27.75 $27.75 $27.16 $27.26 $25.13 27,793
2021-02-26 $27.77 $27.77 $27.37 $27.43 $25.29 23,394
2021-02-25 $28.08 $28.08 $27.88 $27.88 $25.70 9,397
2021-02-24 $27.99 $28.19 $27.90 $28.19 $25.99 24,900
2021-02-23 $28.00 $28.00 $27.71 $27.90 $25.72 16,833
2021-02-22 $27.47 $27.85 $27.47 $27.78 $25.61 20,800
2021-02-19 $27.50 $27.59 $27.32 $27.36 $25.22 13,931
2021-02-18 $27.82 $27.82 $27.28 $27.28 $25.15 19,297
2021-02-17 $27.17 $27.37 $27.14 $27.36 $25.22 12,663
2021-02-16 $27.29 $27.36 $27.15 $27.36 $25.22 14,864
2021-02-12 $26.91 $27.07 $26.85 $27.07 $24.96 5,410
2021-02-11 $27.02 $27.03 $26.80 $26.88 $24.78 22,706
2021-02-10 $27.06 $27.06 $26.81 $26.90 $24.80 11,202
2021-02-09 $26.96 $27.03 $26.80 $27.02 $24.91 11,222
2021-02-08 $26.84 $26.90 $26.72 $26.89 $24.79 12,758
2021-02-05 $26.48 $26.72 $26.48 $26.63 $24.55 15,982
2021-02-04 $26.25 $26.56 $26.12 $26.42 $24.36 18,251
2021-02-03 $26.19 $26.34 $26.19 $26.31 $24.26 2,516
2021-02-02 $26.32 $26.32 $26.12 $26.14 $24.10 21,864
2021-02-01 $26.36 $26.36 $26.04 $26.24 $24.19 15,457
2021-01-29 $26.12 $26.12 $25.85 $25.86 $23.84 4,345
2021-01-28 $26.14 $26.14 $25.85 $25.85 $23.83 12,465
2021-01-27 $26.02 $26.02 $25.84 $25.91 $23.89 6,823
2021-01-26 $25.99 $26.05 $25.96 $26.03 $24.00 9,641
2021-01-25 $25.78 $25.91 $25.72 $25.91 $23.89 5,111
2021-01-22 $25.91 $25.91 $25.54 $25.63 $23.63 8,304
2021-01-21 $26.40 $26.40 $25.91 $26.02 $23.99 7,622
2021-01-20 $26.10 $26.10 $25.90 $25.98 $23.95 12,271
2021-01-19 $26.36 $26.36 $25.89 $25.92 $23.90 11,113
2021-01-15 $26.17 $26.17 $25.95 $26.04 $24.01 157,692
2021-01-14 $26.08 $26.32 $26.08 $26.30 $24.25 8,423
2021-01-13 $26.12 $26.13 $26.07 $26.08 $24.04 3,178
2021-01-12 $25.70 $26.17 $25.70 $26.12 $24.08 11,070
2021-01-11 $25.95 $25.95 $25.43 $25.71 $23.70 11,769
2021-01-08 $26.00 $26.00 $25.73 $25.83 $23.81 14,009
2021-01-07 $25.98 $26.01 $25.89 $26.00 $23.97 7,034
2021-01-06 $26.00 $26.02 $25.91 $25.95 $23.92 10,128
2021-01-05 $25.84 $26.02 $25.82 $26.00 $23.97 9,047
2021-01-04 $25.48 $25.75 $25.42 $25.55 $23.56 12,382
2020-12-31 $25.09 $25.31 $25.09 $25.31 $23.33 6,387
2020-12-30 $25.06 $25.14 $25.05 $25.13 $23.17 2,865
2020-12-29 $25.09 $25.09 $24.85 $25.05 $23.09 6,354
2020-12-28 $25.55 $25.55 $24.86 $25.02 $23.07 9,782
2020-12-24 $25.03 $25.03 $25.00 $25.00 $23.05 458
2020-12-23 $25.02 $25.02 $24.95 $24.95 $23.00 1,875
2020-12-22 $24.82 $24.88 $24.79 $24.83 $22.89 3,528
2020-12-21 $25.04 $25.04 $24.82 $24.96 $23.02 13,141
2020-12-18 $25.32 $25.40 $25.30 $25.40 $23.11 10,424
2020-12-17 $25.30 $25.30 $25.15 $25.20 $22.93 6,222
2020-12-16 $25.00 $25.00 $24.89 $24.98 $22.73 9,708
2020-12-15 $24.88 $24.92 $24.83 $24.88 $22.64 9,141
2020-12-14 $24.71 $24.77 $24.66 $24.74 $22.51 6,146
2020-12-11 $24.58 $24.58 $24.51 $24.58 $22.37 7,512
2020-12-10 $24.60 $24.75 $24.60 $24.64 $22.42 7,423
2020-12-09 $24.22 $24.42 $24.22 $24.29 $22.10 24,626
2020-12-08 $25.08 $25.08 $24.22 $24.51 $22.30 9,101
2020-12-07 $26.00 $26.00 $24.17 $24.62 $22.40 9,322
2020-12-04 $24.38 $24.38 $24.30 $24.32 $22.13 10,480
2020-12-03 $24.33 $24.33 $24.16 $24.25 $22.07 5,250
2020-12-02 $24.34 $24.37 $24.30 $24.33 $22.14 5,729
2020-12-01 $24.64 $24.64 $24.35 $24.36 $22.17 3,580
2020-11-30 $24.50 $24.50 $24.27 $24.30 $22.11 7,252
2020-11-27 $24.37 $24.40 $24.32 $24.40 $22.20 2,539
2020-11-25 $24.53 $24.53 $24.37 $24.39 $22.20 1,619
2020-11-24 $24.30 $24.72 $24.27 $24.27 $22.09 71,798
2020-11-23 $24.39 $24.39 $24.08 $24.14 $21.96 3,805
2020-11-20 $24.00 $24.13 $24.00 $24.09 $21.92 2,257
2020-11-19 $23.92 $23.96 $23.89 $23.96 $21.80 852
2020-11-18 $24.12 $24.21 $24.12 $24.14 $21.97 1,353
2020-11-17 $24.00 $24.09 $23.97 $24.06 $21.89 2,033
2020-11-16 $24.00 $24.08 $24.00 $24.02 $21.85 1,025
2020-11-13 $24.04 $24.04 $23.93 $23.93 $21.78 862
2020-11-12 $24.04 $24.04 $23.91 $23.91 $21.76 2,079
2020-11-11 $23.98 $23.98 $23.98 $23.98 $21.82 208
2020-11-10 $23.99 $23.99 $23.99 $23.99 $21.83 147
2020-11-09 $23.95 $23.95 $23.65 $23.72 $21.59 1,661
2020-11-06 $23.66 $23.66 $23.66 $23.66 $21.53 2
2020-11-05 $23.69 $23.69 $23.69 $23.69 $21.56 130
2020-11-04 $23.48 $23.54 $23.48 $23.54 $21.43 829
2020-11-03 $23.30 $23.42 $23.30 $23.40 $21.29 1,422
2020-11-02 $23.25 $23.35 $23.25 $23.35 $21.25 444
2020-10-30 $23.20 $23.20 $23.20 $23.20 $21.11 34
2020-10-29 $23.38 $23.38 $23.02 $23.31 $21.22 1,003
2020-10-28 $23.35 $23.35 $23.25 $23.25 $21.16 97,073
2020-10-27 $23.71 $23.73 $23.60 $23.73 $21.59 1,895
2020-10-26 $23.67 $23.67 $23.64 $23.64 $21.52 3,286
2020-10-23 $23.76 $24.03 $23.76 $23.96 $21.81 5,458
2020-10-22 $23.87 $23.87 $23.84 $23.84 $21.69 2,861
2020-10-21 $24.02 $24.02 $23.95 $23.97 $21.82 1,012
2020-10-20 $23.86 $23.89 $23.86 $23.89 $21.74 1,124
2020-10-19 $23.71 $23.71 $23.70 $23.70 $21.56 143
2020-10-16 $23.78 $23.78 $23.71 $23.71 $21.57 563
2020-10-15 $23.77 $23.77 $23.77 $23.77 $21.63 16
2020-10-14 $23.69 $23.90 $23.69 $23.80 $21.66 475
2020-10-13 $23.53 $23.53 $23.53 $23.53 $21.41 50
2020-10-12 $23.60 $23.60 $23.59 $23.59 $21.47 228
2020-10-09 $23.64 $23.76 $23.64 $23.76 $21.62 586
2020-10-08 $23.74 $23.74 $23.45 $23.45 $21.34 1,949
2020-10-07 $23.38 $23.39 $23.33 $23.39 $21.29 1,520
2020-10-06 $23.28 $23.28 $23.11 $23.11 $21.03 268
2020-10-05 $23.10 $23.10 $23.10 $23.10 $21.02 162
2020-10-02 $22.66 $22.88 $22.66 $22.82 $20.77 1,719
2020-10-01 $22.93 $22.93 $22.87 $22.87 $20.81 453
2020-09-30 $22.88 $23.22 $22.88 $23.18 $21.09 2,027
2020-09-29 $22.92 $22.92 $22.87 $22.87 $20.81 278
2020-09-28 $23.06 $23.06 $22.92 $23.06 $20.99 968
2020-09-25 $23.01 $23.01 $22.94 $22.94 $20.88 578
2020-09-24 $22.81 $23.01 $22.81 $23.01 $20.94 3,318
2020-09-23 $23.08 $23.10 $23.08 $23.09 $21.01 881
2020-09-22 $23.18 $23.18 $23.18 $23.18 $21.09 509
2020-09-21 $23.51 $23.51 $23.16 $23.16 $21.07 485
2020-09-18 $23.65 $23.65 $23.65 $23.65 $21.52 209
2020-09-17 $23.50 $23.60 $23.50 $23.60 $21.48 1,957
2020-09-16 $23.36 $23.46 $23.36 $23.46 $21.35 4,720
2020-09-15 $23.37 $23.37 $23.37 $23.37 $21.26 33
2020-09-14 $23.31 $23.38 $23.27 $23.36 $21.26 4,435
2020-09-11 $23.16 $23.22 $23.09 $23.22 $21.13 5,156
2020-09-10 $23.26 $23.26 $23.17 $23.17 $21.09 847
2020-09-09 $23.12 $23.18 $23.12 $23.18 $21.09 606
2020-09-08 $23.08 $23.10 $23.04 $23.10 $21.02 467
2020-09-04 $23.47 $23.61 $23.32 $23.42 $21.31 3,076
2020-09-03 $23.58 $23.58 $23.41 $23.41 $21.31 269
2020-09-02 $23.66 $23.66 $23.66 $23.66 $21.53 227
2020-09-01 $23.71 $23.71 $23.71 $23.71 $21.58 61
2020-08-31 $23.68 $23.68 $23.68 $23.68 $21.55 69
2020-08-28 $23.58 $23.58 $23.57 $23.57 $21.44 1,078
2020-08-27 $23.60 $23.60 $23.32 $23.49 $21.38 1,506
2020-08-26 $23.34 $23.40 $23.31 $23.31 $21.21 1,016
2020-08-25 $23.28 $23.28 $23.23 $23.23 $21.14 508
2020-08-24 $23.18 $23.18 $23.10 $23.10 $21.02 492
2020-08-21 $23.06 $23.10 $23.01 $23.10 $21.02 2,815
2020-08-20 $23.18 $23.23 $23.18 $23.20 $21.11 634
2020-08-19 $23.47 $23.47 $23.22 $23.29 $21.19 1,334
2020-08-18 $23.30 $23.37 $23.16 $23.37 $21.27 2,104
2020-08-17 $23.13 $23.21 $23.13 $23.21 $21.12 1,803
2020-08-14 $22.85 $22.85 $22.85 $22.85 $20.79 2
2020-08-13 $22.74 $22.86 $22.68 $22.86 $20.80 4,392
2020-08-12 $22.72 $22.72 $22.63 $22.63 $20.60 230
2020-08-11 $22.53 $22.53 $22.51 $22.51 $20.48 1,141
2020-08-10 $23.10 $23.10 $22.93 $22.93 $20.87 750
2020-08-07 $22.73 $22.84 $22.73 $22.77 $20.72 1,611
2020-08-06 $23.07 $23.10 $23.06 $23.10 $21.02 2,868
2020-08-05 $23.11 $23.11 $22.92 $22.92 $20.86 1,128
2020-08-04 $22.75 $22.75 $22.75 $22.75 $20.70 40
2020-08-03 $22.58 $22.63 $22.58 $22.63 $20.59 648
2020-07-31 $22.38 $22.38 $22.37 $22.37 $20.36 719
2020-07-30 $22.31 $22.33 $22.15 $22.33 $20.32 1,032
2020-07-29 $22.47 $22.47 $22.43 $22.43 $20.41 413
2020-07-28 $22.32 $22.32 $22.32 $22.32 $20.31 7
2020-07-27 $22.29 $22.29 $22.29 $22.29 $20.28 98
2020-07-24 $22.04 $22.04 $22.00 $22.04 $20.05 501
2020-07-23 $22.03 $22.03 $22.00 $22.00 $20.02 536
2020-07-22 $21.93 $22.03 $21.84 $22.03 $20.05 2,289
2020-07-21 $21.84 $21.84 $21.84 $21.84 $19.88 100
2020-07-20 $21.50 $21.56 $21.50 $21.56 $19.62 458
2020-07-17 $21.56 $21.56 $21.56 $21.56 $19.62 300
2020-07-16 $21.56 $21.57 $21.53 $21.53 $19.59 2,236
2020-07-15 $21.51 $21.57 $21.51 $21.57 $19.62 1,159
2020-07-14 $21.52 $21.52 $21.52 $21.52 $19.58 812
2020-07-13 $21.43 $21.62 $21.41 $21.43 $19.50 3,282
2020-07-10 $21.56 $21.56 $21.54 $21.54 $19.60 273
2020-07-09 $21.45 $21.45 $21.45 $21.45 $19.52 36
2020-07-08 $21.54 $21.54 $21.54 $21.54 $19.60 200
2020-07-07 $21.45 $21.45 $21.39 $21.39 $19.47 873
2020-07-06 $21.30 $21.37 $21.28 $21.37 $19.45 13,022
2020-07-02 $21.07 $21.12 $21.07 $21.12 $19.22 269
2020-07-01 $21.08 $21.08 $21.08 $21.08 $19.18 225
2020-06-30 $20.91 $20.98 $20.91 $20.98 $19.09 246
2020-06-29 $20.49 $20.77 $20.49 $20.70 $18.83 606
2020-06-26 $20.44 $20.48 $20.43 $20.43 $18.59 815
2020-06-25 $20.56 $20.56 $20.56 $20.56 $18.71 47
2020-06-24 $20.80 $20.80 $20.51 $20.51 $18.67 1,478
2020-06-23 $20.84 $20.90 $20.78 $20.78 $18.91 1,242
2020-06-22 $20.80 $20.80 $20.80 $20.80 $18.93 21
2020-06-19 $20.72 $20.74 $20.68 $20.74 $18.87 694
2020-06-18 $20.62 $20.63 $20.62 $20.63 $18.77 101
2020-06-17 $20.69 $20.69 $20.62 $20.64 $18.78 491
2020-06-16 $20.63 $20.63 $20.60 $20.61 $18.75 312
2020-06-15 $20.50 $20.55 $20.17 $20.55 $18.70 1,869
2020-06-12 $20.57 $20.57 $20.57 $20.57 $18.72 2
2020-06-11 $20.53 $20.53 $20.52 $20.52 $18.68 140
2020-06-10 $20.96 $20.96 $20.96 $20.96 $19.07 123
2020-06-09 $20.73 $20.73 $20.57 $20.57 $18.72 107
2020-06-08 $20.69 $20.69 $20.69 $20.69 $18.83 1,121
2020-06-05 $20.74 $20.74 $20.70 $20.70 $18.84 106
2020-06-04 $20.57 $20.57 $20.57 $20.57 $18.72 116
2020-06-03 $20.50 $20.50 $20.46 $20.46 $18.62 355
2020-06-02 $20.49 $20.50 $20.49 $20.50 $18.66 183
2020-06-01 $20.30 $20.41 $19.93 $20.41 $18.57 3,025
2020-05-29 $20.15 $20.38 $19.99 $20.38 $18.55 2,039
2020-05-28 $20.18 $20.18 $20.11 $20.11 $18.30 506
2020-05-27 $20.07 $20.08 $20.07 $20.08 $18.27 675
2020-05-26 $20.19 $20.19 $20.19 $20.19 $18.37 221
2020-05-22 $19.96 $19.96 $19.96 $19.96 $18.16 80
2020-05-21 $20.12 $20.12 $20.12 $20.12 $18.31 111
2020-05-20 $20.32 $20.32 $20.32 $20.32 $18.49 37
2020-05-19 $20.17 $20.17 $20.17 $20.17 $18.36 3
2020-05-18 $20.15 $20.15 $20.15 $20.15 $18.33 293
2020-05-15 $19.76 $19.77 $19.67 $19.77 $17.99 1,595
2020-05-14 $19.48 $19.65 $19.48 $19.65 $17.88 2,014
2020-05-13 $19.57 $19.57 $19.43 $19.48 $17.73 6,855
2020-05-12 $19.68 $19.68 $19.65 $19.65 $17.88 1,647
2020-05-11 $19.77 $19.77 $19.66 $19.74 $17.96 415
2020-05-08 $19.95 $19.95 $19.95 $19.95 $18.15 1,343
2020-05-07 $19.80 $19.80 $19.76 $19.77 $17.99 1,690
2020-05-06 $19.63 $19.66 $19.63 $19.66 $17.89 1,182
2020-05-05 $20.05 $20.05 $19.64 $19.81 $18.03 3,608
2020-05-04 $19.29 $19.63 $19.29 $19.63 $17.86 1,909
2020-05-01 $19.50 $19.50 $19.50 $19.50 $17.75 1,002
2020-04-30 $19.39 $19.55 $19.39 $19.55 $17.79 743
2020-04-29 $19.45 $19.49 $18.92 $19.46 $17.71 2,566
2020-04-28 $19.45 $19.45 $19.37 $19.37 $17.63 3,667
2020-04-27 $19.22 $19.30 $19.22 $19.30 $17.56 324
2020-04-24 $19.44 $19.54 $19.38 $19.54 $17.78 895
2020-04-23 $19.77 $19.77 $19.52 $19.58 $17.82 826
2020-04-22 $19.66 $19.66 $19.45 $19.56 $17.80 436
2020-04-21 $19.42 $19.42 $19.12 $19.34 $17.60 1,022
2020-04-20 $20.03 $20.08 $20.03 $20.08 $18.27 336
2020-04-17 $20.20 $20.20 $19.92 $19.92 $18.13 2,006
2020-04-16 $19.96 $20.01 $19.48 $20.01 $18.21 1,803
2020-04-15 $20.10 $20.10 $19.59 $19.93 $18.14 1,448
2020-04-14 $20.42 $20.42 $20.22 $20.22 $18.40 202
2020-04-13 $20.67 $20.92 $20.06 $20.21 $18.39 24,477
2020-04-09 $20.04 $20.04 $20.04 $20.04 $18.24 1
2020-04-08 $20.44 $20.45 $19.74 $20.04 $18.24 4,070
2020-04-07 $20.12 $20.32 $19.96 $19.96 $18.16 2,156
2020-04-06 $19.82 $19.82 $19.79 $19.79 $18.01 235
2020-04-03 $19.35 $19.35 $19.35 $19.35 $17.61 2
2020-04-02 $19.35 $19.51 $19.35 $19.35 $17.61 258
2020-04-01 $19.49 $19.49 $19.49 $19.49 $17.74 53
2020-03-31 $19.53 $19.53 $19.53 $19.53 $17.77 2
2020-03-30 $19.53 $19.53 $19.53 $19.53 $17.77 0
2020-03-27 $19.69 $19.69 $19.69 $19.69 $17.92 330
2020-03-26 $19.80 $19.80 $19.69 $19.69 $17.92 657
2020-03-25 $20.01 $20.01 $19.94 $19.94 $18.15 100
2020-03-24 $19.90 $19.90 $19.76 $19.76 $17.98 1,909
2020-03-23 $19.00 $19.22 $19.00 $19.22 $17.49 608
2020-03-20 $18.97 $18.97 $18.97 $18.97 $17.26 2
2020-03-19 $18.71 $19.14 $18.71 $19.04 $17.32 1,554
2020-03-18 $18.76 $18.76 $18.73 $18.73 $17.05 170
2020-03-17 $19.39 $19.58 $19.19 $19.19 $17.46 3,955
2020-03-16 $19.42 $19.61 $19.37 $19.40 $17.65 1,712
2020-03-13 $20.21 $20.27 $20.21 $20.27 $18.45 126
2020-03-12 $19.16 $20.50 $19.16 $20.50 $18.66 1,186
2020-03-11 $21.00 $21.00 $21.00 $21.00 $19.11 2
2020-03-10 $21.26 $21.37 $21.26 $21.31 $19.39 3,701
2020-03-09 $21.01 $21.01 $20.95 $20.95 $19.06 454
2020-03-06 $21.74 $21.77 $21.74 $21.77 $19.81 105
2020-03-05 $22.25 $22.25 $22.25 $22.25 $20.24 4
2020-03-04 $22.40 $22.40 $22.40 $22.40 $20.38 2
2020-03-03 $22.33 $22.36 $22.33 $22.36 $20.35 100
2020-03-02 $22.14 $22.17 $22.14 $22.17 $20.18 634
2020-02-28 $21.86 $21.86 $21.64 $21.76 $19.80 10,587
2020-02-27 $22.15 $22.21 $22.12 $22.21 $20.21 416
2020-02-26 $22.50 $22.50 $22.50 $22.50 $20.48 42
2020-02-25 $22.62 $22.62 $22.62 $22.62 $20.58 5
2020-02-24 $22.90 $22.90 $22.88 $22.88 $20.82 103
2020-02-21 $23.22 $23.22 $23.22 $23.22 $21.13 1
2020-02-20 $23.33 $23.34 $23.23 $23.23 $21.14 1,414
2020-02-19 $23.33 $23.33 $23.33 $23.33 $21.23 2
2020-02-18 $23.13 $23.20 $23.13 $23.20 $21.11 5,631
2020-02-14 $23.03 $23.03 $23.02 $23.02 $20.95 712
2020-02-13 $22.97 $23.04 $22.97 $23.04 $20.96 944
2020-02-12 $22.94 $22.99 $22.94 $22.99 $20.92 129
2020-02-11 $22.77 $22.79 $22.77 $22.79 $20.74 744
2020-02-10 $22.76 $22.76 $22.73 $22.73 $20.68 190
2020-02-07 $22.86 $22.86 $22.86 $22.86 $20.80 34
2020-02-06 $22.85 $22.93 $22.85 $22.93 $20.87 2,663
2020-02-05 $22.85 $22.86 $22.85 $22.86 $20.80 335
2020-02-04 $22.73 $22.73 $22.66 $22.66 $20.62 3,360
2020-02-03 $22.84 $22.84 $22.64 $22.64 $20.60 201
2020-01-31 $22.92 $22.92 $22.88 $22.88 $20.82 109
2020-01-30 $22.93 $22.97 $22.93 $22.97 $20.90 227
2020-01-29 $23.14 $23.15 $23.14 $23.14 $21.06 424
2020-01-28 $23.26 $23.26 $23.26 $23.26 $21.17 15
2020-01-27 $23.22 $23.24 $23.22 $23.24 $21.15 142
2020-01-24 $23.55 $23.59 $23.55 $23.55 $21.43 1,613
2020-01-23 $23.80 $23.80 $23.80 $23.80 $21.66 10
2020-01-22 $23.94 $23.94 $23.93 $23.93 $21.78 407
2020-01-21 $24.10 $24.10 $24.10 $24.10 $21.93 0
2020-01-17 $24.26 $24.26 $24.26 $24.26 $22.08 25
2020-01-16 $24.18 $24.18 $24.18 $24.18 $22.01 319
2020-01-15 $24.29 $24.31 $24.29 $24.31 $22.12 110
2020-01-14 $24.38 $24.38 $24.38 $24.38 $22.19 0
2020-01-13 $24.35 $24.35 $24.35 $24.35 $22.16 29
2020-01-10 $24.40 $24.46 $24.40 $24.46 $22.26 509
2020-01-09 $24.40 $24.40 $24.38 $24.38 $22.18 296
2020-01-08 $24.40 $24.48 $24.38 $24.48 $22.27 541
2020-01-07 $24.70 $24.70 $24.70 $24.70 $22.48 76
2020-01-06 $24.69 $24.69 $24.68 $24.68 $22.46 157
2020-01-03 $24.67 $24.69 $24.61 $24.61 $22.39 611
2020-01-02 $24.51 $24.53 $24.46 $24.53 $22.32 2,015
2019-12-31 $24.49 $24.53 $24.48 $24.48 $22.27 603
2019-12-30 $24.69 $24.69 $24.60 $24.62 $22.40 533
2019-12-27 $24.57 $24.58 $24.57 $24.58 $22.37 510
2019-12-26 $24.57 $24.57 $24.52 $24.55 $22.34 202
2019-12-24 $24.39 $24.39 $24.39 $24.39 $22.19 66
2019-12-23 $24.14 $24.28 $24.14 $24.26 $22.08 600
2019-12-20 $24.25 $24.25 $24.25 $24.25 $22.06 20
2019-12-19 $24.25 $24.25 $24.25 $24.25 $22.07 631
2019-12-18 $24.57 $24.57 $24.57 $24.57 $22.01 0
2019-12-17 $24.58 $24.61 $24.58 $24.61 $22.05 102
2019-12-16 $24.56 $24.56 $24.56 $24.56 $22.00 0
2019-12-13 $24.37 $24.37 $24.29 $24.29 $21.76 700
2019-12-12 $24.26 $24.26 $24.26 $24.26 $21.73 89
2019-12-11 $24.05 $24.06 $23.97 $24.04 $21.54 2,725
2019-12-10 $24.03 $24.08 $24.03 $24.08 $21.57 100
2019-12-09 $23.96 $23.96 $23.96 $23.96 $21.46 1
2019-12-06 $23.93 $23.93 $23.93 $23.93 $21.44 43
2019-12-05 $23.44 $23.90 $23.44 $23.85 $21.37 4,280
2019-12-04 $23.81 $23.81 $23.81 $23.81 $21.33 113
2019-12-03 $23.64 $23.66 $23.64 $23.66 $21.20 104
2019-12-02 $23.82 $23.82 $23.61 $23.61 $21.15 537
2019-11-29 $23.64 $23.64 $23.64 $23.64 $21.18 184
2019-11-27 $23.90 $23.90 $23.90 $23.90 $21.41 1
2019-11-26 $23.90 $23.99 $23.90 $23.99 $21.49 102
2019-11-25 $23.87 $23.91 $23.87 $23.91 $21.42 100
2019-11-22 $23.88 $23.88 $23.88 $23.88 $21.40 127
2019-11-21 $23.86 $23.86 $23.86 $23.86 $21.38 0
2019-11-20 $23.78 $23.81 $23.78 $23.81 $21.33 248
2019-11-19 $23.80 $23.80 $23.71 $23.71 $21.24 377
2019-11-18 $23.82 $23.82 $23.82 $23.82 $21.34 0
2019-11-15 $24.00 $24.01 $24.00 $24.00 $21.50 257
2019-11-14 $23.97 $23.97 $23.97 $23.97 $21.48 3
2019-11-13 $24.00 $24.05 $24.00 $24.05 $21.55 101
2019-11-12 $24.02 $24.07 $24.02 $24.07 $21.57 919
2019-11-11 $24.03 $24.03 $24.03 $24.03 $21.53 0
2019-11-08 $24.24 $24.24 $24.24 $24.24 $21.71 8
2019-11-07 $24.29 $24.29 $24.23 $24.23 $21.71 1,419
2019-11-06 $24.30 $24.30 $24.30 $24.30 $21.77 3
2019-11-05 $24.50 $24.50 $24.46 $24.46 $21.92 368
2019-11-04 $24.56 $24.56 $24.44 $24.44 $21.89 100
2019-11-01 $24.38 $24.38 $24.38 $24.38 $21.84 20
2019-10-31 $24.00 $24.05 $24.00 $24.05 $21.55 161
2019-10-30 $24.12 $24.12 $24.12 $24.12 $21.61 19
2019-10-29 $24.14 $24.14 $24.14 $24.14 $21.63 0
2019-10-28 $24.12 $24.12 $24.12 $24.12 $21.61 25
2019-10-25 $24.18 $24.18 $24.18 $24.18 $21.66 1
2019-10-24 $24.10 $24.10 $24.10 $24.10 $21.59 26
2019-10-23 $24.02 $24.02 $24.02 $24.02 $21.52 0
2019-10-22 $23.91 $23.91 $23.85 $23.89 $21.40 609
2019-10-21 $23.84 $23.84 $23.84 $23.84 $21.36 90
2019-10-18 $23.93 $23.93 $23.93 $23.93 $21.44 1
2019-10-17 $23.88 $23.88 $23.88 $23.88 $21.39 6
2019-10-16 $23.80 $23.80 $23.80 $23.80 $21.32 17
2019-10-15 $23.84 $23.84 $23.82 $23.82 $21.34 100
2019-10-14 $23.90 $23.90 $23.90 $23.90 $21.41 1
2019-10-11 $23.93 $23.93 $23.93 $23.93 $21.44 1
2019-10-10 $23.66 $23.66 $23.66 $23.66 $21.19 194
2019-10-09 $23.65 $23.65 $23.65 $23.65 $21.19 3
2019-10-08 $23.56 $23.62 $23.56 $23.62 $21.16 1,209
2019-10-07 $23.59 $23.59 $23.59 $23.59 $21.13 3
2019-10-04 $23.64 $23.64 $23.64 $23.64 $21.18 3
2019-10-03 $23.57 $23.57 $23.57 $23.57 $21.12 5
2019-10-02 $23.53 $23.53 $23.53 $23.53 $21.08 5
2019-10-01 $23.58 $23.63 $23.58 $23.63 $21.17 197
2019-09-30 $23.59 $23.61 $23.54 $23.60 $21.14 842
2019-09-27 $23.68 $23.68 $23.68 $23.68 $21.21 1
2019-09-26 $23.73 $23.78 $23.73 $23.78 $21.30 106
2019-09-25 $23.85 $23.85 $23.85 $23.85 $21.36 17
2019-09-24 $23.94 $23.94 $23.94 $23.94 $21.44 5
2019-09-23 $24.07 $24.07 $24.07 $24.07 $21.57 54
2019-09-20 $23.96 $23.96 $23.94 $23.94 $21.45 123
2019-09-19 $24.00 $24.00 $23.93 $23.94 $21.45 622
2019-09-18 $23.84 $23.93 $23.84 $23.93 $21.44 400
2019-09-17 $24.06 $24.06 $24.01 $24.01 $21.51 466
2019-09-16 $24.32 $24.32 $24.32 $24.32 $21.79 0
2019-09-13 $23.79 $23.79 $23.79 $23.79 $21.31 5
2019-09-12 $23.62 $23.74 $23.62 $23.74 $21.27 269
2019-09-11 $23.77 $23.77 $23.65 $23.65 $21.19 256
2019-09-10 $23.78 $23.78 $23.78 $23.78 $21.30 204
2019-09-09 $23.65 $23.65 $23.65 $23.65 $21.19 1
2019-09-06 $23.50 $23.50 $23.50 $23.50 $21.05 0
2019-09-05 $23.66 $23.66 $23.56 $23.56 $21.11 300
2019-09-04 $23.58 $23.70 $23.55 $23.70 $21.23 2,443
2019-09-03 $23.19 $23.24 $23.19 $23.24 $20.82 2,600
2019-08-30 $23.22 $23.22 $23.22 $23.22 $20.80 100
2019-08-29 $23.39 $23.39 $23.39 $23.39 $20.95 100
2019-08-28 $23.30 $23.34 $23.30 $23.34 $20.91 197
2019-08-27 $23.10 $23.21 $23.10 $23.21 $20.80 227
2019-08-26 $23.08 $23.08 $23.08 $23.08 $20.68 1
2019-08-23 $22.98 $22.98 $22.98 $22.98 $20.59 1
2019-08-22 $23.11 $23.11 $23.11 $23.11 $20.71 2
2019-08-21 $23.23 $23.23 $23.20 $23.20 $20.79 112
2019-08-20 $23.11 $23.19 $23.11 $23.19 $20.77 301
2019-08-19 $23.16 $23.16 $23.16 $23.16 $20.75 212
2019-08-16 $23.13 $23.21 $23.13 $23.21 $20.79 325
2019-08-15 $23.20 $23.20 $23.19 $23.19 $20.78 3,230
2019-08-14 $23.18 $23.23 $23.18 $23.23 $20.82 100
2019-08-13 $23.18 $23.48 $23.18 $23.48 $21.03 753
2019-08-12 $22.98 $23.28 $22.98 $23.22 $20.80 929
2019-08-09 $23.45 $23.48 $23.43 $23.45 $21.01 927
2019-08-08 $23.15 $23.40 $23.15 $23.40 $20.96 2,346
2019-08-07 $23.04 $23.18 $22.94 $23.18 $20.77 1,234
2019-08-06 $23.22 $23.22 $23.18 $23.18 $20.77 101
2019-08-05 $23.25 $23.25 $23.25 $23.25 $20.83 1
2019-08-02 $23.41 $23.41 $23.34 $23.34 $20.91 3,197
2019-08-01 $23.63 $23.63 $23.38 $23.38 $20.95 348
2019-07-31 $23.96 $23.96 $23.81 $23.81 $21.34 252
2019-07-30 $23.99 $23.99 $23.99 $23.99 $21.49 3
2019-07-29 $23.93 $24.00 $23.93 $24.00 $21.50 389
2019-07-26 $23.92 $23.92 $23.92 $23.92 $21.43 12
2019-07-25 $24.04 $24.04 $23.96 $23.96 $21.47 640
2019-07-24 $24.20 $24.20 $24.02 $24.05 $21.55 502
2019-07-23 $24.00 $24.10 $24.00 $24.08 $21.57 2,337
2019-07-22 $24.00 $24.02 $24.00 $24.02 $21.52 288
2019-07-19 $24.05 $24.11 $24.03 $24.11 $21.60 1,190
2019-07-18 $23.83 $24.04 $23.83 $24.04 $21.54 1,178
2019-07-17 $24.19 $24.19 $24.10 $24.10 $21.59 200
2019-07-16 $24.16 $24.16 $24.12 $24.12 $21.61 516
2019-07-15 $24.38 $24.38 $24.35 $24.36 $21.82 582
2019-07-12 $24.32 $24.53 $24.32 $24.53 $21.98 1,522
2019-07-11 $24.32 $24.37 $24.32 $24.35 $21.81 600
2019-07-10 $24.21 $24.34 $24.21 $24.34 $21.80 101
2019-07-09 $23.84 $23.99 $23.84 $23.98 $21.49 907
2019-07-08 $23.95 $23.95 $23.88 $23.89 $21.40 1,364
2019-07-05 $23.94 $23.95 $23.93 $23.94 $21.45 1,069
2019-07-03 $23.80 $23.95 $23.78 $23.95 $21.45 350
2019-07-02 $23.75 $23.75 $23.72 $23.72 $21.25 104
2019-07-01 $23.93 $23.95 $23.89 $23.95 $21.46 1,205
2019-06-28 $24.27 $24.27 $24.08 $24.08 $21.57 543
2019-06-27 $24.22 $24.24 $24.22 $24.24 $21.71 101
2019-06-26 $24.30 $24.30 $24.21 $24.22 $21.70 475
2019-06-25 $24.16 $24.20 $24.15 $24.15 $21.64 2,250
2019-06-24 $24.00 $24.09 $24.00 $24.09 $21.58 3,161
2019-06-21 $23.89 $23.89 $23.89 $23.89 $21.41 23
2019-06-20 $23.88 $23.99 $23.88 $23.99 $21.49 1,818
2019-06-19 $23.66 $23.66 $23.66 $23.66 $21.20 4
2019-06-18 $23.76 $23.76 $23.76 $23.76 $21.28 10
2019-06-17 $23.57 $23.57 $23.57 $23.57 $21.12 39
2019-06-14 $23.59 $23.59 $23.59 $23.59 $21.13 94
2019-06-13 $23.48 $23.54 $23.48 $23.54 $21.09 101
2019-06-12 $23.35 $23.45 $23.35 $23.37 $20.93 278
2019-06-11 $23.39 $23.50 $23.39 $23.50 $21.05 103
2019-06-10 $23.40 $23.40 $23.39 $23.40 $20.96 559
2019-06-07 $23.38 $23.41 $23.38 $23.41 $20.98 327
2019-06-06 $23.20 $23.46 $23.20 $23.46 $21.01 902
2019-06-05 $23.32 $23.36 $23.22 $23.22 $20.80 1,102
2019-06-04 $23.58 $23.58 $23.58 $23.58 $21.12 54
2019-06-03 $23.59 $23.59 $23.46 $23.46 $21.01 226
2019-05-31 $23.53 $23.53 $23.53 $23.53 $21.08 1
2019-05-30 $23.96 $23.96 $23.91 $23.94 $21.45 827
2019-05-29 $23.99 $24.03 $23.99 $24.03 $21.53 102
2019-05-28 $23.96 $24.01 $23.96 $24.01 $21.51 100
2019-05-24 $23.72 $23.83 $23.72 $23.83 $21.35 363
2019-05-23 $23.62 $23.62 $23.60 $23.60 $21.15 117
2019-05-22 $23.87 $23.87 $23.86 $23.86 $21.38 100
2019-05-21 $24.09 $24.09 $24.08 $24.08 $21.58 300
2019-05-20 $24.14 $24.14 $24.14 $24.14 $21.63 1
2019-05-17 $24.02 $24.02 $24.02 $24.02 $21.52 20
2019-05-16 $24.21 $24.27 $24.21 $24.25 $21.72 425
2019-05-15 $24.02 $24.08 $24.02 $24.08 $21.57 117
2019-05-14 $23.96 $24.00 $23.96 $23.97 $21.48 1,112
2019-05-13 $23.70 $23.70 $23.70 $23.70 $21.23 1
2019-05-10 $23.80 $23.84 $23.80 $23.83 $21.35 502
2019-05-09 $23.61 $23.78 $23.61 $23.78 $21.30 168
2019-05-08 $23.93 $23.93 $23.81 $23.91 $21.42 385
2019-05-07 $23.90 $23.91 $23.89 $23.90 $21.41 1,565
2019-05-06 $23.91 $24.11 $23.91 $24.11 $21.60 671
2019-05-03 $24.22 $24.22 $24.14 $24.14 $21.63 1,188
2019-05-02 $24.10 $24.10 $24.10 $24.10 $21.59 52
2019-05-01 $24.37 $24.37 $24.33 $24.33 $21.79 139
2019-04-30 $24.45 $24.45 $24.41 $24.43 $21.88 1,492
2019-04-29 $24.41 $24.43 $24.41 $24.43 $21.88 169
2019-04-26 $24.46 $24.46 $24.46 $24.46 $21.91 69
2019-04-25 $24.58 $24.58 $24.58 $24.58 $22.02 0
2019-04-24 $24.60 $24.66 $24.60 $24.66 $22.09 101
2019-04-23 $24.71 $24.72 $24.71 $24.72 $22.15 200
2019-04-22 $24.81 $24.81 $24.81 $24.81 $22.23 8
2019-04-18 $24.37 $24.77 $24.37 $24.77 $22.19 227
2019-04-17 $24.76 $24.76 $24.76 $24.76 $22.18 129
2019-04-16 $24.82 $24.85 $24.82 $24.85 $22.27 882
2019-04-15 $24.93 $24.95 $24.92 $24.95 $22.35 787
2019-04-12 $25.04 $25.04 $25.04 $25.04 $22.43 1
2019-04-11 $24.67 $24.95 $24.67 $24.95 $22.35 101
2019-04-10 $25.10 $25.13 $25.10 $25.13 $22.52 958
2019-04-09 $25.06 $25.06 $24.98 $25.00 $22.40 1,140
2019-04-08 $25.05 $25.06 $25.05 $25.06 $22.45 116
2019-04-05 $24.89 $24.95 $24.89 $24.95 $22.35 150
2019-04-04 $24.92 $24.92 $24.92 $24.92 $22.33 13
2019-04-03 $24.57 $24.88 $24.57 $24.88 $22.29 1,168
2019-04-02 $24.80 $24.80 $24.80 $24.80 $22.22 0
2019-04-01 $24.74 $24.74 $24.74 $24.74 $22.16 2
2019-03-29 $24.65 $24.65 $24.57 $24.57 $22.01 1,308
2019-03-28 $24.60 $24.63 $24.60 $24.63 $22.06 336
2019-03-27 $24.77 $24.77 $24.72 $24.72 $22.14 193
2019-03-26 $24.92 $24.92 $24.83 $24.86 $22.27 1,067
2019-03-25 $24.77 $24.86 $24.77 $24.86 $22.27 101
2019-03-22 $24.78 $24.79 $24.78 $24.79 $22.21 618
2019-03-21 $24.96 $24.96 $24.96 $24.96 $22.37 84
2019-03-20 $25.03 $25.03 $25.03 $25.03 $22.42 0
2019-03-19 $24.85 $24.85 $24.85 $24.85 $22.27 109
2019-03-18 $24.91 $24.91 $24.81 $24.81 $22.23 225
2019-03-15 $24.72 $24.72 $24.72 $24.72 $22.14 0
2019-03-14 $24.63 $24.63 $24.63 $24.63 $22.06 0
2019-03-13 $24.56 $24.56 $24.56 $24.56 $22.00 0
2019-03-12 $24.49 $24.56 $24.49 $24.56 $22.00 2,000
2019-03-11 $24.36 $24.36 $24.36 $24.36 $21.83 1
2019-03-08 $24.25 $24.41 $24.25 $24.41 $21.87 810
2019-03-07 $24.38 $24.39 $24.38 $24.39 $21.85 613
2019-03-06 $24.47 $24.47 $24.47 $24.47 $21.92 127
2019-03-05 $24.62 $24.62 $24.62 $24.62 $22.06 43
2019-03-04 $24.50 $24.50 $24.45 $24.48 $21.93 789
2019-03-01 $24.49 $24.49 $24.49 $24.49 $21.94 36
2019-02-28 $24.63 $24.63 $24.63 $24.63 $22.07 3
2019-02-27 $24.68 $24.73 $24.68 $24.73 $22.16 101
2019-02-26 $24.59 $24.62 $24.59 $24.62 $22.05 101
2019-02-25 $24.84 $24.84 $24.62 $24.62 $22.06 670
2019-02-22 $24.79 $24.83 $24.79 $24.83 $22.24 100
2019-02-21 $24.66 $24.75 $24.66 $24.75 $22.17 101
2019-02-20 $24.62 $24.72 $24.62 $24.70 $22.13 614
2019-02-19 $24.59 $24.59 $24.59 $24.59 $22.03 21
2019-02-15 $24.34 $24.56 $24.34 $24.56 $22.00 158
2019-02-14 $24.16 $24.25 $24.16 $24.25 $21.72 158
2019-02-13 $24.18 $24.29 $24.18 $24.29 $21.76 107
2019-02-12 $24.19 $24.27 $24.19 $24.24 $21.71 2,172
2019-02-11 $24.06 $24.13 $24.06 $24.13 $21.61 161
2019-02-08 $24.24 $24.25 $24.22 $24.25 $21.72 727
2019-02-07 $24.12 $24.25 $24.12 $24.25 $21.73 102
2019-02-06 $24.17 $24.48 $24.17 $24.44 $21.90 1,805
2019-02-05 $24.47 $24.47 $24.42 $24.45 $21.90 4,359
2019-02-04 $24.37 $24.51 $24.37 $24.51 $21.96 992
2019-02-01 $24.39 $24.44 $24.39 $24.44 $21.89 173
2019-01-31 $24.30 $24.53 $24.30 $24.38 $21.84 1,655
2019-01-30 $24.20 $24.45 $24.20 $24.45 $21.91 123
2019-01-29 $24.29 $24.29 $24.29 $24.29 $21.77 125
2019-01-28 $24.29 $24.29 $24.14 $24.15 $21.63 1,133
2019-01-25 $24.28 $24.36 $24.28 $24.36 $21.82 141
2019-01-24 $24.24 $24.24 $23.92 $24.17 $21.66 1,138
2019-01-23 $24.13 $24.13 $24.13 $24.13 $21.62 15
2019-01-22 $24.12 $24.12 $24.12 $24.12 $21.61 1
2019-01-18 $24.28 $24.28 $24.27 $24.27 $21.74 110
2019-01-17 $23.89 $24.09 $23.89 $24.09 $21.59 124
2019-01-16 $23.87 $24.01 $23.87 $24.01 $21.51 100
2019-01-15 $23.86 $23.86 $23.86 $23.86 $21.38 2
2019-01-14 $23.88 $23.94 $23.86 $23.86 $21.38 390
2019-01-11 $23.94 $23.97 $23.94 $23.97 $21.48 518
2019-01-10 $23.94 $23.94 $23.94 $23.94 $21.45 772
2019-01-09 $24.35 $24.35 $23.87 $24.10 $21.59 1,158
2019-01-08 $23.77 $23.77 $23.77 $23.77 $21.30 401
2019-01-07 $23.56 $23.56 $23.56 $23.56 $21.11 1
2019-01-04 $23.41 $23.56 $23.33 $23.56 $21.11 718
2019-01-03 $23.12 $23.32 $23.12 $23.32 $20.89 101
2019-01-02 $23.04 $23.27 $23.00 $23.16 $20.75 1,786
2018-12-31 $23.20 $23.25 $23.07 $23.16 $20.75 1,909
2018-12-28 $23.12 $23.17 $23.12 $23.17 $20.76 156
2018-12-27 $23.15 $23.23 $23.15 $23.23 $20.81 7,536
2018-12-26 $23.20 $23.20 $23.20 $23.20 $20.79 125
2018-12-24 $23.20 $23.20 $23.20 $23.20 $20.79 0
2018-12-21 $23.33 $23.34 $23.20 $23.20 $20.79 14,180
2018-12-20 $24.14 $24.14 $23.33 $23.39 $20.96 1,207
2018-12-19 $23.97 $23.97 $23.86 $23.88 $21.06 815
2018-12-18 $24.14 $24.14 $24.14 $24.14 $21.29 19
2018-12-17 $24.30 $24.30 $24.14 $24.14 $21.29 320
2018-12-14 $24.32 $24.32 $24.32 $24.32 $21.45 0
2018-12-13 $24.56 $24.56 $24.56 $24.56 $21.67 32
2018-12-12 $24.47 $24.47 $24.40 $24.40 $21.52 374
2018-12-11 $24.48 $24.48 $24.48 $24.48 $21.59 5
2018-12-10 $24.37 $24.37 $24.37 $24.37 $21.49 20
2018-12-07 $24.74 $24.74 $24.74 $24.74 $21.82 101
2018-12-06 $24.30 $24.30 $24.30 $24.30 $21.43 301
2018-12-04 $24.55 $24.56 $24.55 $24.56 $21.66 1,219
2018-12-03 $23.97 $24.53 $23.97 $24.48 $21.59 756
2018-11-30 $23.99 $24.07 $23.99 $24.07 $21.23 570
2018-11-29 $24.12 $24.18 $24.12 $24.18 $21.33 400
2018-11-28 $24.08 $24.20 $24.06 $24.13 $21.28 1,251
2018-11-27 $24.00 $24.00 $23.96 $23.96 $21.13 979
2018-11-26 $24.03 $24.06 $24.03 $24.06 $21.22 502
2018-11-23 $24.04 $24.04 $24.03 $24.03 $21.20 2,768
2018-11-21 $24.43 $24.47 $24.43 $24.47 $21.58 323
2018-11-20 $24.46 $24.46 $24.46 $24.46 $21.58 1,040
2018-11-19 $24.79 $24.79 $24.79 $24.79 $21.87 15
2018-11-16 $24.79 $24.79 $24.79 $24.79 $21.87 1,051
2018-11-15 $24.70 $24.70 $24.70 $24.70 $21.79 2,001
2018-11-14 $25.13 $25.13 $25.13 $25.13 $22.17 5
2018-11-13 $25.13 $25.13 $25.13 $25.13 $22.17 87
2018-11-12 $25.13 $25.13 $25.13 $25.13 $22.17 25
2018-11-09 $25.13 $25.13 $25.13 $25.13 $22.17 1
2018-11-08 $25.13 $25.13 $25.13 $25.13 $22.17 22
2018-11-07 $25.13 $25.13 $25.13 $25.13 $22.17 1
2018-11-06 $25.13 $25.13 $25.13 $25.13 $22.17 400
2018-11-05 $25.26 $25.26 $25.26 $25.26 $22.28 0
2018-11-02 $25.26 $25.26 $25.26 $25.26 $22.28 128
2018-11-01 $25.18 $25.21 $25.18 $25.21 $22.24 277
2018-10-31 $25.18 $25.18 $25.18 $25.18 $22.21 115
2018-10-30 $25.31 $25.31 $25.31 $25.31 $22.32 5,945
2018-10-29 $25.52 $25.53 $25.45 $25.45 $22.45 2,300
2018-10-26 $25.72 $25.72 $25.72 $25.72 $22.69 1
2018-10-25 $25.72 $25.72 $25.72 $25.72 $22.69 13
2018-10-24 $25.72 $25.72 $25.72 $25.72 $22.69 100
2018-10-23 $25.82 $25.82 $25.72 $25.72 $22.69 758
2018-10-22 $25.91 $25.91 $25.91 $25.91 $22.85 0
2018-10-19 $25.98 $25.98 $25.91 $25.91 $22.85 1,267
2018-10-18 $26.07 $26.07 $26.07 $26.07 $23.00 0
2018-10-17 $26.07 $26.07 $26.07 $26.07 $23.00 50
2018-10-16 $26.07 $26.07 $26.07 $26.07 $23.00 53
2018-10-15 $26.07 $26.07 $26.07 $26.07 $23.00 108
2018-10-12 $26.07 $26.07 $26.07 $26.07 $23.00 600
2018-10-11 $25.95 $25.95 $25.95 $25.95 $22.89 602
2018-10-10 $26.22 $26.22 $26.22 $26.22 $23.13 78
2018-10-09 $26.22 $26.22 $26.22 $26.22 $23.13 6
2018-10-08 $26.22 $26.22 $26.22 $26.22 $23.13 0
2018-10-05 $26.22 $26.22 $26.22 $26.22 $23.13 453
2018-10-04 $26.14 $26.14 $26.13 $26.13 $23.05 297
2018-10-03 $26.43 $26.43 $26.41 $26.41 $23.30 320
2018-10-02 $26.22 $26.29 $26.22 $26.29 $23.19 546
2018-10-01 $26.01 $26.01 $26.01 $26.01 $22.94 176
2018-09-28 $25.75 $25.75 $25.75 $25.75 $22.71 339
2018-09-27 $25.73 $25.95 $25.73 $25.95 $22.89 400
2018-09-26 $25.65 $25.65 $25.65 $25.65 $22.62 376
2018-09-25 $25.50 $25.50 $25.50 $25.50 $22.49 91
2018-09-24 $25.50 $25.50 $25.50 $25.50 $22.49 0
2018-09-21 $25.50 $25.50 $25.50 $25.50 $22.49 500
2018-09-20 $24.97 $24.97 $24.97 $24.97 $22.02 18
2018-09-19 $24.97 $24.97 $24.97 $24.97 $22.02 1
2018-09-18 $24.97 $24.97 $24.97 $24.97 $22.02 70
2018-09-17 $24.97 $24.97 $24.97 $24.97 $22.02 0
2018-09-14 $24.97 $24.98 $24.97 $24.97 $22.02 2,470
2018-09-13 $25.14 $25.28 $25.04 $25.04 $22.09 2,600
2018-09-12 $24.96 $24.96 $24.96 $24.96 $22.02 83
2018-09-11 $24.96 $24.96 $24.96 $24.96 $22.02 193
2018-09-10 $25.08 $25.08 $25.08 $25.08 $22.12 40
2018-09-07 $25.08 $25.08 $25.08 $25.08 $22.12 68
2018-09-06 $25.08 $25.08 $25.08 $25.08 $22.12 91
2018-09-05 $25.08 $25.08 $25.08 $25.08 $22.12 300
2018-09-04 $25.20 $25.20 $25.17 $25.17 $22.20 1,010
2018-08-31 $25.28 $25.28 $25.28 $25.28 $22.30 68
2018-08-30 $25.32 $25.32 $25.28 $25.28 $22.30 1,443
2018-08-29 $25.37 $25.37 $25.37 $25.37 $22.38 110
2018-08-28 $25.42 $25.42 $25.42 $25.42 $22.42 123
2018-08-27 $25.42 $25.42 $25.42 $25.42 $22.42 400
2018-08-24 $25.41 $25.41 $25.34 $25.34 $22.35 1,284
2018-08-23 $25.30 $25.30 $25.30 $25.30 $22.32 4
2018-08-22 $25.30 $25.30 $25.30 $25.30 $22.32 0
2018-08-21 $25.30 $25.30 $25.30 $25.30 $22.32 200
2018-08-20 $25.19 $25.19 $25.19 $25.19 $22.22 304
2018-08-17 $25.19 $25.23 $25.19 $25.23 $22.25 828
2018-08-16 $25.10 $25.10 $25.10 $25.10 $22.14 543
2018-08-15 $24.71 $24.80 $24.71 $24.80 $21.87 738
2018-08-14 $25.36 $25.40 $25.31 $25.40 $22.40 780
2018-08-13 $25.32 $25.32 $25.32 $25.32 $22.33 619
2018-08-10 $25.56 $25.56 $25.56 $25.56 $22.55 900
2018-08-09 $25.73 $25.73 $25.73 $25.73 $22.70 205
2018-08-08 $25.63 $25.65 $25.63 $25.65 $22.62 400
2018-08-07 $25.75 $25.87 $25.75 $25.87 $22.82 605
2018-08-06 $25.70 $25.70 $25.70 $25.70 $22.67 100
2018-08-03 $25.57 $25.57 $25.56 $25.56 $22.55 744
2018-08-02 $25.44 $25.44 $25.44 $25.44 $22.44 370
2018-08-01 $25.74 $25.74 $25.74 $25.74 $22.71 7
2018-07-31 $25.74 $25.74 $25.74 $25.74 $22.71 300
2018-07-30 $25.74 $25.74 $25.72 $25.72 $22.69 261
2018-07-27 $25.64 $25.64 $25.60 $25.60 $22.58 456
2018-07-26 $25.61 $25.61 $25.61 $25.61 $22.59 362
2018-07-25 $25.21 $25.21 $25.21 $25.21 $22.24 1
2018-07-24 $25.21 $25.21 $25.21 $25.21 $22.24 2
2018-07-23 $25.24 $25.24 $25.21 $25.21 $22.24 761
2018-07-20 $25.12 $25.19 $25.12 $25.18 $22.21 2,634
2018-07-19 $24.92 $24.92 $24.92 $24.92 $21.98 0
2018-07-18 $24.92 $24.92 $24.91 $24.92 $21.98 463
2018-07-17 $24.99 $24.99 $24.99 $24.99 $22.04 50
2018-07-16 $25.11 $25.17 $24.99 $24.99 $22.04 2,092
2018-07-13 $25.29 $25.29 $25.29 $25.29 $22.31 2,342
2018-07-12 $25.22 $25.29 $25.22 $25.29 $22.30 911
2018-07-11 $25.26 $25.28 $25.15 $25.15 $22.18 725
2018-07-10 $25.94 $25.94 $25.80 $25.81 $22.77 674
2018-07-09 $25.93 $25.93 $25.89 $25.93 $22.87 1,521
2018-07-06 $25.86 $25.93 $25.86 $25.93 $22.87 1,160
2018-07-05 $25.90 $25.90 $25.90 $25.90 $22.85 70
2018-07-03 $25.91 $25.92 $25.89 $25.90 $22.85 10,700
2018-07-02 $26.05 $26.05 $25.77 $25.77 $22.73 16,352
2018-06-29 $26.22 $26.22 $26.22 $26.22 $23.12 200
2018-06-28 $26.01 $26.01 $26.01 $26.01 $22.94 300
2018-06-27 $26.14 $26.17 $26.14 $26.17 $23.08 600
2018-06-26 $25.94 $25.94 $25.94 $25.94 $22.88 14,392
2018-06-25 $26.70 $26.70 $25.93 $25.93 $22.87 675
2018-06-22 $26.16 $26.16 $26.16 $26.16 $23.07 1,756
2018-06-21 $26.02 $26.03 $25.96 $25.96 $22.90 736
2018-06-20 $25.98 $25.98 $25.98 $25.98 $22.91 191
2018-06-19 $26.16 $26.16 $26.03 $26.05 $22.98 892
2018-06-18 $26.55 $26.55 $26.55 $26.55 $23.42 152
2018-06-15 $26.55 $26.55 $26.55 $26.55 $23.42 200
2018-06-14 $26.98 $26.98 $26.98 $26.98 $23.80 0
2018-06-13 $26.98 $26.98 $26.98 $26.98 $23.80 600
2018-06-12 $26.97 $26.97 $26.97 $26.97 $23.79 43
2018-06-11 $28.39 $28.39 $26.96 $26.97 $23.79 1,366
2018-06-08 $27.06 $27.06 $27.06 $27.06 $23.87 19
2018-06-07 $27.19 $27.19 $27.06 $27.06 $23.87 4,401
2018-06-06 $27.13 $27.13 $27.05 $27.09 $23.89 1,958
2018-06-05 $26.87 $27.02 $26.87 $27.02 $23.83 2,240
2018-06-04 $27.18 $27.18 $27.18 $27.18 $23.97 169
2018-06-01 $27.16 $27.20 $27.16 $27.19 $23.99 4,418
2018-05-31 $27.27 $27.27 $27.27 $27.27 $24.05 11,930
2018-05-30 $27.16 $27.28 $27.16 $27.22 $24.01 5,915
2018-05-29 $27.34 $27.34 $27.34 $27.34 $24.12 0
2018-05-25 $27.34 $27.34 $27.34 $27.34 $24.12 250
2018-05-24 $27.52 $27.60 $27.52 $27.53 $24.28 2,696
2018-05-23 $27.41 $27.46 $27.41 $27.44 $24.20 2,081
2018-05-22 $27.53 $27.53 $27.45 $27.45 $24.21 2,600
2018-05-21 $27.37 $27.37 $27.37 $27.37 $24.14 453
2018-05-18 $27.09 $27.09 $27.09 $27.09 $23.89 0
2018-05-17 $27.09 $27.14 $27.09 $27.09 $23.89 1,663
2018-05-16 $27.00 $27.01 $27.00 $27.01 $23.82 968
2018-05-15 $27.03 $27.03 $27.03 $27.03 $23.84 311
2018-05-14 $27.09 $27.11 $27.09 $27.11 $23.91 2,853
2018-05-11 $27.15 $27.15 $27.02 $27.02 $23.83 1,063
2018-05-10 $26.98 $26.98 $26.98 $26.98 $23.79 34
2018-05-09 $26.98 $26.98 $26.98 $26.98 $23.79 300
2018-05-08 $26.90 $26.90 $26.66 $26.80 $23.64 6,664
2018-05-07 $26.84 $26.84 $26.84 $26.84 $23.67 0
2018-05-04 $26.84 $26.84 $26.84 $26.84 $23.67 373
2018-05-03 $26.78 $26.78 $26.78 $26.78 $23.62 108
2018-05-02 $26.79 $26.79 $26.79 $26.79 $23.63 683
2018-05-01 $26.77 $26.77 $26.77 $26.77 $23.61 867
2018-04-30 $26.77 $26.77 $26.77 $26.77 $23.61 0
2018-04-27 $26.77 $26.77 $26.77 $26.77 $23.61 872
2018-04-26 $26.81 $26.81 $26.76 $26.79 $23.63 1,755
2018-04-25 $26.65 $26.65 $26.65 $26.65 $23.51 3,500
2018-04-24 $26.75 $26.75 $26.75 $26.75 $23.59 0
2018-04-23 $26.75 $26.75 $26.75 $26.75 $23.59 200
2018-04-20 $26.78 $26.91 $26.78 $26.91 $23.74 3,040
2018-04-19 $27.04 $27.04 $27.04 $27.04 $23.85 2
2018-04-18 $27.04 $27.04 $27.04 $27.04 $23.85 100
2018-04-17 $26.64 $26.64 $26.62 $26.62 $23.48 362
2018-04-16 $26.76 $26.76 $26.76 $26.76 $23.60 747
2018-04-13 $26.70 $26.76 $26.70 $26.76 $23.60 3,841
2018-04-12 $26.72 $26.72 $26.72 $26.72 $23.57 0
2018-04-11 $26.72 $26.72 $26.72 $26.72 $23.57 200
2018-04-10 $26.07 $26.07 $26.07 $26.07 $22.99 82
2018-04-09 $26.07 $26.07 $26.07 $26.07 $22.99 0
2018-04-06 $25.80 $26.12 $25.80 $26.07 $22.99 101,351
2018-04-05 $26.13 $26.17 $26.11 $26.17 $23.08 1,382
2018-04-04 $25.95 $26.02 $25.95 $26.02 $22.95 379
2018-04-03 $26.14 $26.14 $26.10 $26.10 $23.02 417
2018-04-02 $26.11 $26.11 $26.06 $26.07 $22.99 1,217
2018-03-29 $25.99 $25.99 $25.99 $25.99 $22.92 0
2018-03-28 $25.99 $25.99 $25.99 $25.99 $22.92 200
2018-03-27 $26.11 $26.11 $26.11 $26.11 $23.03 118
2018-03-26 $26.19 $26.19 $26.18 $26.18 $23.09 923
2018-03-23 $26.14 $26.14 $26.12 $26.12 $23.04 580
2018-03-22 $26.10 $26.10 $26.10 $26.10 $23.02 277
2018-03-21 $26.29 $26.29 $26.29 $26.29 $23.19 257
2018-03-20 $26.10 $26.10 $26.10 $26.10 $23.02 74
2018-03-19 $26.10 $26.10 $26.10 $26.10 $23.02 0
2018-03-16 $26.11 $26.11 $26.10 $26.10 $23.02 225
2018-03-15 $26.08 $26.08 $26.08 $26.08 $23.00 295
2018-03-14 $26.36 $26.36 $26.21 $26.21 $23.11 489
2018-03-13 $26.24 $26.24 $26.24 $26.24 $23.15 704
2018-03-12 $26.24 $26.24 $26.24 $26.24 $23.15 350
2018-03-09 $26.27 $26.27 $26.27 $26.27 $23.17 560
2018-03-08 $26.15 $26.15 $26.15 $26.15 $23.07 100
2018-03-07 $26.30 $26.30 $26.28 $26.28 $23.18 4,386
2018-03-06 $26.57 $26.57 $26.57 $26.57 $23.44 100
2018-03-05 $26.48 $26.48 $26.48 $26.48 $23.36 407
2018-03-02 $26.33 $26.33 $26.33 $26.33 $23.22 350
2018-03-01 $26.24 $26.24 $26.11 $26.11 $23.03 396
2018-02-28 $26.40 $26.40 $26.40 $26.40 $23.29 0
2018-02-27 $26.51 $26.51 $26.40 $26.40 $23.29 200
2018-02-26 $26.60 $26.60 $26.56 $26.56 $23.43 1,490
2018-02-23 $26.39 $26.39 $26.39 $26.39 $23.28 60
2018-02-22 $26.27 $26.42 $26.27 $26.39 $23.28 3,308
2018-02-21 $26.23 $26.23 $26.23 $26.23 $23.14 58
2018-02-20 $26.31 $26.31 $26.23 $26.23 $23.14 670
2018-02-16 $26.27 $26.28 $26.27 $26.27 $23.17 13,114
2018-02-15 $26.20 $26.20 $26.20 $26.20 $23.11 1,090
2018-02-14 $26.45 $26.46 $25.64 $25.78 $22.74 4,859
2018-02-13 $25.78 $25.87 $25.78 $25.87 $22.82 2,125
2018-02-12 $25.74 $25.76 $25.71 $25.72 $22.69 21,109
2018-02-09 $25.71 $25.71 $25.48 $25.57 $22.55 7,173
2018-02-08 $25.90 $25.90 $25.90 $25.90 $22.85 192
2018-02-07 $26.24 $26.24 $25.99 $25.99 $22.93 1,844
2018-02-06 $26.24 $26.25 $26.23 $26.24 $23.15 6,991
2018-02-05 $26.36 $26.36 $26.22 $26.24 $23.14 2,942
2018-02-02 $26.41 $26.51 $26.41 $26.44 $23.32 1,700
2018-02-01 $26.58 $26.58 $26.58 $26.58 $23.45 475
2018-01-31 $26.59 $26.62 $26.56 $26.62 $23.48 2,228
2018-01-30 $26.80 $26.80 $26.59 $26.65 $23.51 2,968
2018-01-29 $26.80 $26.80 $26.68 $26.73 $23.58 5,272
2018-01-26 $26.73 $26.81 $26.73 $26.81 $23.65 1,415
2018-01-25 $26.77 $26.78 $26.60 $26.60 $23.46 2,678
2018-01-24 $26.67 $26.67 $26.67 $26.67 $23.52 340
2018-01-23 $26.37 $26.43 $26.35 $26.43 $23.31 1,950
2018-01-22 $26.31 $26.37 $26.31 $26.37 $23.26 1,913
2018-01-19 $26.33 $26.33 $26.26 $26.27 $23.17 1,613
2018-01-18 $26.33 $26.33 $26.20 $26.27 $23.17 6,959
2018-01-17 $26.22 $26.22 $26.22 $26.22 $23.13 450
2018-01-16 $26.20 $26.20 $26.12 $26.20 $23.11 6,154
2018-01-12 $26.60 $26.60 $26.30 $26.30 $23.20 756
2018-01-11 $26.14 $26.14 $26.13 $26.14 $23.06 4,776
2018-01-10 $25.95 $25.95 $25.95 $25.95 $22.89 0
2018-01-09 $25.95 $25.95 $25.95 $25.95 $22.89 130
2018-01-08 $26.00 $26.00 $25.97 $25.97 $22.91 1,822
2018-01-05 $26.26 $26.26 $25.95 $26.07 $23.00 4,595
2018-01-04 $26.25 $26.25 $26.25 $26.25 $23.15 254
2018-01-03 $26.11 $26.15 $26.08 $26.15 $23.07 398
2018-01-02 $26.10 $26.11 $26.08 $26.11 $23.03 1,195
2017-12-29 $25.75 $25.75 $25.75 $25.75 $22.71 5
2017-12-28 $25.75 $25.75 $25.75 $25.75 $22.71 0
2017-12-27 $25.75 $25.75 $25.75 $25.75 $22.71 125
2017-12-26 $25.58 $25.67 $25.54 $25.67 $22.64 660
2017-12-22 $25.37 $25.37 $25.36 $25.36 $22.37 300
2017-12-21 $25.05 $25.05 $25.05 $25.05 $22.09 0
2017-12-20 $25.05 $25.05 $25.05 $25.05 $22.09 2
2017-12-19 $25.05 $25.05 $25.05 $25.05 $22.09 125
2017-12-18 $24.85 $24.85 $24.85 $24.85 $21.92 8
2017-12-15 $24.87 $24.87 $24.87 $24.87 $21.92 0
2017-12-14 $24.87 $24.87 $24.87 $24.87 $21.92 100
2017-12-13 $24.75 $24.77 $24.75 $24.76 $21.82 300
2017-12-12 $24.75 $24.75 $24.75 $24.75 $21.82 200
2017-12-11 $24.95 $24.95 $24.95 $24.95 $21.99 921
2017-12-08 $25.28 $25.28 $25.28 $25.28 $22.28 0
2017-12-07 $25.28 $25.28 $25.28 $25.28 $22.28 41
2017-12-06 $25.28 $25.28 $25.28 $25.28 $22.28 86
2017-12-05 $25.28 $25.28 $25.28 $25.28 $22.28 122
2017-12-04 $25.39 $25.39 $25.39 $25.39 $22.38 141
2017-12-01 $25.56 $25.56 $25.56 $25.56 $22.53 50
2017-11-30 $25.56 $25.56 $25.56 $25.56 $22.53 0
2017-11-29 $25.56 $25.56 $25.56 $25.56 $22.53 30
2017-11-28 $25.56 $25.56 $25.56 $25.56 $22.53 100
2017-11-27 $25.68 $25.68 $25.68 $25.68 $22.63 1,804
2017-11-24 $25.37 $25.37 $25.37 $25.37 $22.36 0
2017-11-22 $25.37 $25.37 $25.37 $25.37 $22.36 30
2017-11-21 $25.37 $25.37 $25.37 $25.37 $22.36 0
2017-11-20 $25.37 $25.37 $25.37 $25.37 $22.36 35
2017-11-17 $25.37 $25.37 $25.37 $25.37 $22.36 2,000
2017-11-16 $25.34 $25.34 $25.34 $25.34 $22.34 0
2017-11-15 $25.33 $25.34 $25.33 $25.34 $22.34 279
2017-11-14 $25.90 $25.90 $25.90 $25.90 $22.83 11
2017-11-13 $25.90 $25.90 $25.90 $25.90 $22.83 0
2017-11-10 $25.90 $25.90 $25.90 $25.90 $22.83 0
2017-11-09 $25.90 $25.90 $25.90 $25.90 $22.83 0
2017-11-08 $25.90 $25.90 $25.90 $25.90 $22.83 0
2017-11-07 $25.90 $25.90 $25.90 $25.90 $22.83 902
2017-11-06 $25.91 $25.91 $25.91 $25.91 $22.84 100
2017-11-03 $25.28 $25.28 $25.28 $25.28 $22.28 0
2017-11-02 $25.28 $25.28 $25.28 $25.28 $22.28 46
2017-11-01 $25.28 $25.28 $25.28 $25.28 $22.28 16
2017-10-31 $25.28 $25.28 $25.28 $25.28 $22.28 0
2017-10-30 $25.28 $25.28 $25.28 $25.28 $22.28 0
2017-10-27 $25.28 $25.28 $25.28 $25.28 $22.28 0
2017-10-26 $25.28 $25.28 $25.28 $25.28 $22.28 8
2017-10-25 $25.80 $25.80 $25.23 $25.28 $22.28 3,890
2017-10-24 $25.15 $25.15 $25.15 $25.15 $22.17 0
2017-10-23 $25.15 $25.15 $25.15 $25.15 $22.17 90
2017-10-20 $25.15 $25.15 $25.15 $25.15 $22.17 55
2017-10-19 $25.15 $25.15 $25.15 $25.15 $22.17 2
2017-10-18 $25.15 $25.15 $25.15 $25.15 $22.17 0
2017-10-17 $25.15 $25.20 $25.15 $25.15 $22.17 600
2017-10-16 $24.90 $24.90 $24.90 $24.90 $21.95 0
2017-10-13 $24.90 $24.90 $24.90 $24.90 $21.95 99
2017-10-12 $24.90 $24.90 $24.90 $24.90 $21.95 1,102
2017-10-11 $24.92 $24.92 $24.92 $24.92 $21.96 0
2017-10-10 $24.92 $24.92 $24.92 $24.92 $21.96 6,199
2017-10-09 $24.64 $24.64 $24.64 $24.64 $21.72 0
2017-10-06 $24.62 $24.64 $24.62 $24.64 $21.72 2,312
2017-10-05 $24.61 $24.61 $24.61 $24.61 $21.69 0
2017-10-04 $24.61 $24.61 $24.61 $24.61 $21.69 0
2017-10-03 $24.61 $24.61 $24.61 $24.61 $21.69 0
2017-10-02 $24.53 $24.61 $24.53 $24.61 $21.69 291
2017-09-29 $24.80 $24.80 $24.80 $24.80 $21.86 450
2017-09-28 $24.91 $24.91 $24.91 $24.91 $21.96 0
2017-09-27 $24.91 $24.91 $24.91 $24.91 $21.96 34
2017-09-26 $24.91 $24.91 $24.91 $24.91 $21.96 300
2017-09-25 $25.06 $25.06 $25.06 $25.06 $22.09 26
2017-09-22 $25.06 $25.06 $25.06 $25.06 $22.09 0
2017-09-21 $25.06 $25.06 $25.06 $25.06 $22.09 11
2017-09-20 $25.06 $25.06 $25.06 $25.06 $22.09 6,019
2017-09-19 $24.91 $24.91 $24.91 $24.91 $21.96 164
2017-09-18 $25.04 $25.04 $25.04 $25.04 $22.07 0
2017-09-15 $25.04 $25.04 $25.04 $25.04 $22.07 0
2017-09-14 $25.04 $25.04 $25.04 $25.04 $22.07 100
2017-09-13 $24.92 $24.92 $24.92 $24.92 $21.96 40
2017-09-12 $24.92 $24.92 $24.92 $24.92 $21.96 0
2017-09-11 $24.92 $24.92 $24.92 $24.92 $21.96 52
2017-09-08 $27.00 $27.00 $24.90 $24.92 $21.96 4,600
2017-09-07 $25.00 $25.21 $25.00 $25.21 $22.22 2,879
2017-09-06 $24.83 $24.83 $24.83 $24.83 $21.89 0
2017-09-05 $24.83 $24.83 $24.83 $24.83 $21.89 2
2017-09-01 $24.83 $24.83 $24.83 $24.83 $21.89 60
2017-08-31 $24.64 $24.83 $24.64 $24.83 $21.89 2,525
2017-08-30 $24.46 $24.46 $24.46 $24.46 $21.56 200
2017-08-29 $24.48 $24.48 $24.48 $24.48 $21.58 0
2017-08-28 $24.99 $24.99 $24.35 $24.48 $21.58 5,916
2017-08-25 $24.44 $24.46 $24.44 $24.46 $21.56 200
2017-08-24 $24.38 $24.38 $24.38 $24.38 $21.49 0
2017-08-23 $24.38 $24.38 $24.38 $24.38 $21.49 0
2017-08-22 $24.38 $24.39 $24.38 $24.38 $21.49 1,127
2017-08-21 $26.00 $26.00 $24.37 $24.39 $21.50 2,446
2017-08-18 $24.35 $24.45 $24.35 $24.45 $21.55 300
2017-08-17 $24.21 $24.21 $24.21 $24.21 $21.34 100
2017-08-16 $24.57 $24.57 $24.57 $24.57 $21.66 0
2017-08-15 $24.57 $24.57 $24.57 $24.57 $21.66 0
2017-08-14 $24.57 $24.57 $24.57 $24.57 $21.66 0
2017-08-11 $24.48 $24.62 $24.47 $24.57 $21.66 6,484
2017-08-10 $24.52 $24.53 $24.52 $24.52 $21.61 3,021
2017-08-09 $24.62 $24.62 $24.62 $24.62 $21.70 0
2017-08-08 $24.65 $24.65 $24.62 $24.62 $21.70 6,404
2017-08-07 $24.30 $24.54 $24.30 $24.43 $21.53 936
2017-08-04 $24.43 $24.43 $24.43 $24.43 $21.53 500
2017-08-03 $24.47 $24.47 $24.47 $24.47 $21.57 0
2017-08-02 $24.47 $24.47 $24.47 $24.47 $21.57 0
2017-08-01 $24.49 $24.49 $24.46 $24.47 $21.57 908
2017-07-31 $24.76 $24.76 $24.76 $24.76 $21.82 1
2017-07-28 $24.75 $24.76 $24.75 $24.76 $21.82 200
2017-07-27 $24.64 $24.64 $24.64 $24.64 $21.72 800
2017-07-26 $24.41 $24.44 $24.37 $24.44 $21.54 350
2017-07-25 $24.33 $24.33 $24.33 $24.33 $21.44 800
2017-07-24 $24.32 $24.32 $24.32 $24.32 $21.44 0
2017-07-21 $24.45 $24.45 $24.31 $24.32 $21.44 801
2017-07-20 $24.44 $24.44 $24.44 $24.44 $21.54 0
2017-07-19 $24.44 $24.44 $24.44 $24.44 $21.54 200
2017-07-18 $24.39 $24.47 $24.32 $24.34 $21.45 2,866
2017-07-17 $24.21 $24.21 $24.21 $24.21 $21.34 200
2017-07-14 $24.08 $24.08 $24.08 $24.08 $21.22 0
2017-07-13 $24.07 $24.09 $24.07 $24.08 $21.22 800
2017-07-12 $24.29 $24.29 $24.29 $24.29 $21.41 200
2017-07-11 $24.27 $24.27 $24.27 $24.27 $21.39 716
2017-07-10 $23.93 $23.93 $23.93 $23.93 $21.09 0
2017-07-07 $24.00 $24.00 $23.93 $23.93 $21.09 1,017
2017-07-06 $24.18 $24.18 $24.18 $24.18 $21.31 0
2017-07-05 $24.18 $24.18 $24.18 $24.18 $21.31 0
2017-07-03 $24.18 $24.18 $24.18 $24.18 $21.31 300
2017-06-30 $24.15 $24.15 $24.15 $24.15 $21.29 200
2017-06-29 $23.28 $23.28 $23.28 $23.28 $20.52 71
2017-06-28 $23.28 $23.28 $23.28 $23.28 $20.52 0
2017-06-27 $23.28 $23.28 $23.28 $23.28 $20.52 0
2017-06-26 $23.28 $23.28 $23.28 $23.28 $20.52 0
2017-06-23 $23.25 $23.28 $23.25 $23.28 $20.52 300
2017-06-22 $23.27 $23.30 $23.27 $23.30 $20.54 962
2017-06-21 $23.45 $23.45 $23.45 $23.45 $20.67 0
2017-06-20 $23.39 $23.45 $23.39 $23.45 $20.67 312
2017-06-19 $23.61 $23.61 $23.61 $23.61 $20.81 1
2017-06-16 $23.61 $23.61 $23.61 $23.61 $20.81 186
2017-06-15 $23.61 $23.61 $23.61 $23.61 $20.81 122
2017-06-14 $23.92 $23.92 $23.61 $23.61 $20.81 200
2017-06-13 $23.80 $23.88 $23.80 $23.88 $21.05 50,100
2017-06-12 $24.12 $24.12 $24.12 $24.12 $21.26 0
2017-06-09 $24.12 $24.12 $24.12 $24.12 $21.26 85
2017-06-08 $24.12 $24.12 $24.12 $24.12 $21.26 50
2017-06-07 $24.12 $24.12 $24.12 $24.12 $21.26 0
2017-06-06 $26.47 $26.47 $24.10 $24.12 $21.26 1,437
2017-06-05 $24.08 $24.08 $24.08 $24.08 $21.22 0
2017-06-02 $24.06 $24.08 $24.06 $24.08 $21.22 291
2017-06-01 $24.13 $24.13 $24.09 $24.09 $21.24 400
2017-05-31 $24.49 $24.49 $24.16 $24.19 $21.32 10,902
2017-05-30 $24.49 $24.49 $24.29 $24.29 $21.41 800
2017-05-26 $24.49 $24.49 $24.49 $24.49 $21.59 0
2017-05-25 $24.55 $24.55 $24.49 $24.49 $21.59 54,195
2017-05-24 $24.85 $24.85 $24.85 $24.85 $21.90 0
2017-05-23 $24.97 $24.97 $24.85 $24.85 $21.90 1,375
2017-05-22 $24.88 $24.88 $24.88 $24.88 $21.93 150
2017-05-19 $24.52 $24.52 $24.52 $24.52 $21.61 0
2017-05-18 $24.52 $24.52 $24.52 $24.52 $21.61 25
2017-05-17 $24.49 $24.52 $24.49 $24.52 $21.61 617
2017-05-16 $24.41 $24.41 $24.36 $24.36 $21.47 230
2017-05-15 $24.51 $24.51 $24.42 $24.42 $21.52 399
2017-05-12 $24.33 $25.01 $24.33 $24.35 $21.46 514
2017-05-11 $24.22 $24.22 $24.22 $24.22 $21.35 10
2017-05-10 $24.08 $24.23 $24.05 $24.22 $21.35 5,000
2017-05-09 $24.00 $24.00 $24.00 $24.00 $21.15 130
2017-05-08 $23.66 $23.66 $23.66 $23.66 $20.85 0
2017-05-05 $23.66 $23.66 $23.66 $23.66 $20.85 1,229
2017-05-04 $24.07 $24.07 $23.96 $23.96 $21.12 2,075
2017-05-03 $24.41 $24.44 $24.39 $24.39 $21.50 8,402
2017-05-02 $24.64 $24.64 $24.61 $24.61 $21.69 5,200
2017-05-01 $24.40 $25.25 $24.40 $25.25 $22.26 2,201
2017-04-28 $24.68 $24.68 $24.68 $24.68 $21.75 111
2017-04-27 $24.62 $24.62 $24.62 $24.62 $21.70 278
2017-04-26 $24.71 $24.78 $24.71 $24.78 $21.84 1,375
2017-04-25 $24.75 $24.75 $24.75 $24.75 $21.82 200
2017-04-24 $25.50 $25.50 $24.59 $24.68 $21.75 5,462
2017-04-21 $24.82 $24.82 $24.82 $24.82 $21.88 52
2017-04-20 $24.93 $24.93 $24.82 $24.82 $21.88 3,600
2017-04-19 $25.13 $25.13 $25.13 $25.13 $22.15 100
2017-04-18 $25.27 $25.27 $25.10 $25.10 $22.12 10,241
2017-04-17 $25.48 $25.58 $25.42 $25.42 $22.41 1,177
2017-04-13 $25.76 $25.76 $25.43 $25.44 $22.42 1,279
2017-04-12 $25.30 $25.31 $25.30 $25.31 $22.31 875
2017-04-11 $25.20 $25.31 $25.20 $25.28 $22.28 4,230
2017-04-10 $25.18 $25.18 $25.16 $25.16 $22.18 600
2017-04-07 $25.18 $25.18 $25.18 $25.18 $22.19 1,682
2017-04-06 $25.16 $25.21 $25.14 $25.18 $22.20 1,655
2017-04-05 $25.09 $25.09 $25.09 $25.09 $22.11 20
2017-04-04 $25.09 $25.09 $25.09 $25.09 $22.11 65
2017-04-03 $25.09 $25.09 $25.09 $25.09 $22.11 901
2017-03-31 $24.82 $25.04 $24.82 $25.00 $22.04 302

abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) News Headlines

Recent abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) News
Similar Companies to abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) 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.