abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Exchange: NYSE ARCA

Data as of April 25, 2024

$20.52 ($0.17) 0.84%

abrdn Bloomberg All Commodity Strategy K-1 Free ETF - Daily Information
Click for more stock information on abrdn Bloomberg All Commodity Strategy K-1 Free ETF.
Daily Information Data
Date April 25, 2024
Open $20.43
Previous Close $20.52
High $20.59
Low $20.42
Adjusted Open $20.43
Previous Adjusted Close $20.52
Adjusted High $20.59
Adjusted Low $20.42

About abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

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 achieve its investment objective by investing 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 regulated investment company (“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 1 and 3 months. 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 contracts 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 Commodity Strategy K-1 Free ETF (BCI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $20.43 $20.59 $20.42 $20.52 $20.52 130,622
2024-04-18 $20.37 $20.40 $20.32 $20.35 $20.35 177,258
2024-04-17 $20.50 $20.54 $20.32 $20.35 $20.35 115,487
2024-04-16 $20.44 $20.51 $20.34 $20.50 $20.50 123,054
2024-04-15 $20.49 $20.56 $20.33 $20.56 $20.56 193,538
2024-04-12 $20.70 $20.79 $20.42 $20.45 $20.45 778,536
2024-04-11 $20.46 $20.46 $20.34 $20.45 $20.45 107,451
2024-04-10 $20.47 $20.54 $20.41 $20.50 $20.50 111,107
2024-04-09 $20.55 $20.62 $20.46 $20.53 $20.53 245,416
2024-04-08 $20.55 $20.56 $20.41 $20.53 $20.53 232,202
2024-04-05 $20.38 $20.56 $20.37 $20.49 $20.49 136,812
2024-04-04 $20.23 $20.40 $20.23 $20.33 $20.33 197,256
2024-04-03 $20.20 $20.34 $20.20 $20.34 $20.34 534,817
2024-04-02 $20.00 $20.11 $20.00 $20.06 $20.06 220,714
2024-04-01 $19.92 $19.97 $19.82 $19.91 $19.91 346,170
2024-03-28 $19.63 $19.82 $19.61 $19.77 $19.77 384,816
2024-03-27 $19.48 $19.59 $19.48 $19.58 $19.58 143,513
2024-03-26 $19.74 $19.75 $19.60 $19.62 $19.62 321,239
2024-03-25 $19.64 $19.79 $19.64 $19.73 $19.73 198,316
2024-03-22 $19.70 $19.70 $19.60 $19.61 $19.61 149,241
2024-03-21 $19.81 $19.82 $19.66 $19.75 $19.75 147,222
2024-03-20 $19.65 $19.82 $19.62 $19.79 $19.79 338,511
2024-03-19 $19.77 $19.79 $19.72 $19.77 $19.77 136,386
2024-03-18 $19.81 $19.84 $19.71 $19.79 $19.79 188,979
2024-03-15 $19.63 $19.73 $19.60 $19.69 $19.69 207,931
2024-03-14 $19.61 $19.70 $19.58 $19.65 $19.65 248,932
2024-03-13 $19.52 $19.66 $19.52 $19.63 $19.63 451,482
2024-03-12 $19.46 $19.52 $19.41 $19.48 $19.48 201,330
2024-03-11 $19.38 $19.53 $19.37 $19.49 $19.49 236,064
2024-03-08 $19.43 $19.45 $19.32 $19.43 $19.43 228,425
2024-03-07 $19.44 $19.54 $19.42 $19.48 $19.48 229,887
2024-03-06 $19.39 $19.45 $19.36 $19.39 $19.39 103,333
2024-03-05 $19.32 $19.36 $19.25 $19.28 $19.28 110,894
2024-03-04 $19.42 $19.44 $19.33 $19.36 $19.36 260,724
2024-03-01 $19.21 $19.28 $19.12 $19.25 $19.25 973,161
2024-02-29 $19.08 $19.22 $19.08 $19.15 $19.15 457,735
2024-02-28 $19.11 $19.18 $19.11 $19.16 $19.16 120,139
2024-02-27 $19.01 $19.16 $19.01 $19.12 $19.12 237,542
2024-02-26 $18.92 $19.00 $18.86 $18.97 $18.97 95,528
2024-02-23 $18.92 $18.95 $18.88 $18.88 $18.88 197,821
2024-02-22 $19.02 $19.11 $19.02 $19.10 $19.10 97,536
2024-02-21 $19.09 $19.12 $19.04 $19.10 $19.10 115,585
2024-02-20 $19.02 $19.04 $18.91 $18.98 $18.98 187,299
2024-02-16 $18.97 $19.06 $18.93 $19.01 $19.01 190,048
2024-02-15 $18.91 $19.00 $18.90 $18.95 $18.95 353,770
2024-02-14 $19.07 $19.07 $18.84 $18.87 $18.87 506,949
2024-02-13 $19.02 $19.09 $18.99 $19.01 $19.01 7,680,815
2024-02-12 $19.12 $19.20 $19.11 $19.11 $19.11 129,438
2024-02-09 $19.18 $19.23 $19.11 $19.17 $19.17 258,856
2024-02-08 $19.09 $19.19 $19.09 $19.16 $19.16 215,149
2024-02-07 $19.07 $19.15 $19.07 $19.11 $19.11 194,799
2024-02-06 $19.06 $19.15 $19.06 $19.11 $19.11 321,776
2024-02-05 $19.03 $19.09 $18.95 $19.08 $19.08 653,006
2024-02-02 $19.08 $19.16 $19.07 $19.11 $19.11 603,994
2024-02-01 $19.37 $19.45 $19.21 $19.25 $19.25 1,450,839
2024-01-31 $19.48 $19.52 $19.39 $19.43 $19.43 286,866
2024-01-30 $19.36 $19.55 $19.34 $19.55 $19.55 215,936
2024-01-29 $19.37 $19.39 $19.29 $19.34 $19.34 209,341
2024-01-26 $19.41 $19.52 $19.31 $19.50 $19.50 662,719
2024-01-25 $19.50 $19.50 $19.36 $19.49 $19.49 1,832,036
2024-01-24 $19.34 $19.46 $19.32 $19.41 $19.41 667,488
2024-01-23 $19.14 $19.28 $19.14 $19.26 $19.26 486,258
2024-01-22 $19.00 $19.14 $18.97 $19.10 $19.10 393,060
2024-01-19 $19.19 $19.24 $19.07 $19.08 $19.08 314,671
2024-01-18 $18.96 $19.17 $18.96 $19.15 $19.15 438,511
2024-01-17 $19.00 $19.06 $18.97 $19.03 $19.03 246,453
2024-01-16 $19.26 $19.30 $19.13 $19.13 $19.13 454,027
2024-01-12 $19.50 $19.54 $19.20 $19.32 $19.32 321,420
2024-01-11 $19.31 $19.40 $19.23 $19.25 $19.25 537,920
2024-01-10 $19.34 $19.34 $19.15 $19.16 $19.16 313,548
2024-01-09 $19.26 $19.41 $19.23 $19.32 $19.32 450,162
2024-01-08 $19.09 $19.21 $19.01 $19.17 $19.17 426,780
2024-01-05 $19.35 $19.46 $19.31 $19.38 $19.38 262,188
2024-01-04 $19.31 $19.37 $19.23 $19.35 $19.35 160,284
2024-01-03 $19.30 $19.37 $19.25 $19.36 $19.36 558,719
2024-01-02 $19.41 $19.44 $19.21 $19.24 $19.24 1,375,297
2023-12-29 $19.48 $19.51 $19.36 $19.36 $19.36 684,555
2023-12-28 $19.62 $19.68 $19.51 $19.51 $19.51 692,262
2023-12-27 $19.70 $19.74 $19.63 $19.66 $19.66 736,365
2023-12-26 $19.46 $19.66 $19.36 $19.59 $19.59 473,135
2023-12-22 $19.55 $19.60 $19.46 $19.48 $19.48 563,479
2023-12-21 $19.38 $19.46 $19.38 $19.45 $19.45 804,183
2023-12-20 $19.60 $19.60 $19.37 $19.39 $19.39 734,593
2023-12-19 $19.46 $19.59 $19.41 $19.58 $19.58 1,073,503
2023-12-18 $19.52 $19.60 $19.43 $19.48 $19.48 1,234,722
2023-12-15 $19.39 $19.43 $19.30 $19.39 $19.39 803,308
2023-12-14 $20.07 $20.14 $20.05 $20.13 $19.37 849,026
2023-12-13 $19.59 $19.84 $19.58 $19.84 $19.09 335,746
2023-12-12 $19.71 $19.74 $19.62 $19.65 $18.91 1,662,067
2023-12-11 $19.76 $19.87 $19.69 $19.84 $19.09 617,515
2023-12-08 $20.02 $20.07 $19.88 $19.95 $19.20 326,016
2023-12-07 $19.97 $19.97 $19.86 $19.92 $19.17 393,930
2023-12-06 $20.19 $20.19 $19.83 $19.83 $19.08 786,466
2023-12-05 $20.30 $20.41 $20.24 $20.27 $19.50 282,271
2023-12-04 $20.38 $20.44 $20.32 $20.34 $19.57 316,140
2023-12-01 $20.60 $20.83 $20.57 $20.57 $19.79 299,580
2023-11-30 $20.84 $20.88 $20.63 $20.68 $19.90 187,127
2023-11-29 $20.80 $20.83 $20.66 $20.82 $20.03 347,087
2023-11-28 $20.59 $20.81 $20.57 $20.70 $19.92 573,073
2023-11-27 $20.58 $20.60 $20.47 $20.54 $19.76 268,706
2023-11-24 $20.69 $20.74 $20.62 $20.62 $19.84 199,623
2023-11-22 $20.63 $20.77 $20.58 $20.75 $19.97 218,068
2023-11-21 $20.89 $20.92 $20.86 $20.89 $20.10 169,910
2023-11-20 $20.76 $20.86 $20.73 $20.81 $20.02 165,062
2023-11-17 $20.60 $20.70 $20.58 $20.68 $19.90 325,274
2023-11-16 $20.83 $20.83 $20.61 $20.61 $19.83 229,318
2023-11-15 $20.98 $21.03 $20.93 $20.96 $20.17 132,760
2023-11-14 $21.01 $21.09 $20.95 $20.98 $20.19 214,538
2023-11-13 $20.69 $20.97 $20.66 $20.97 $20.18 206,317
2023-11-10 $20.64 $20.65 $20.59 $20.61 $19.83 212,757
2023-11-09 $20.76 $20.83 $20.65 $20.68 $19.90 159,553
2023-11-08 $20.86 $20.91 $20.69 $20.76 $19.98 133,998
2023-11-07 $20.99 $21.03 $20.87 $20.90 $20.11 159,708
2023-11-06 $21.20 $21.36 $21.20 $21.28 $20.48 156,630
2023-11-03 $21.28 $21.44 $21.28 $21.30 $21.30 151,699
2023-11-02 $21.15 $21.31 $21.14 $21.30 $21.30 153,055
2023-11-01 $21.24 $21.30 $21.06 $21.12 $21.12 242,188
2023-10-31 $21.21 $21.34 $21.15 $21.19 $21.19 123,707
2023-10-30 $21.30 $21.33 $21.11 $21.17 $21.17 139,565
2023-10-27 $21.31 $21.44 $21.24 $21.39 $21.39 95,290
2023-10-26 $21.14 $21.24 $21.12 $21.18 $21.18 115,546
2023-10-25 $21.16 $21.25 $21.03 $21.25 $21.25 148,049
2023-10-24 $21.12 $21.18 $21.04 $21.17 $21.17 119,920
2023-10-23 $21.33 $21.36 $21.19 $21.22 $21.22 114,721
2023-10-20 $21.53 $21.58 $21.34 $21.40 $21.40 124,183
2023-10-19 $21.34 $21.53 $21.27 $21.52 $21.52 2,356,720
2023-10-18 $21.37 $21.42 $21.32 $21.40 $21.40 612,776
2023-10-17 $21.14 $21.24 $21.12 $21.19 $21.19 74,444
2023-10-16 $21.19 $21.20 $21.12 $21.17 $21.17 155,731
2023-10-13 $21.15 $21.28 $21.11 $21.25 $21.25 208,572
2023-10-12 $20.87 $20.90 $20.75 $20.90 $20.90 169,884
2023-10-11 $20.82 $20.85 $20.70 $20.85 $20.85 173,295
2023-10-10 $20.94 $20.94 $20.84 $20.91 $20.91 121,858
2023-10-09 $20.93 $20.99 $20.87 $20.99 $20.99 112,464
2023-10-06 $20.66 $20.72 $20.52 $20.67 $20.67 151,018
2023-10-05 $20.38 $20.55 $20.37 $20.50 $20.50 191,719
2023-10-04 $20.73 $20.74 $20.45 $20.54 $20.54 271,957
2023-10-03 $20.89 $20.90 $20.79 $20.90 $20.90 165,283
2023-10-02 $21.03 $21.07 $20.90 $20.92 $20.92 402,043
2023-09-29 $21.45 $21.45 $21.09 $21.11 $21.11 266,589
2023-09-28 $21.33 $21.41 $21.29 $21.34 $21.34 246,411
2023-09-27 $21.31 $21.38 $21.30 $21.31 $21.31 198,467
2023-09-26 $21.20 $21.25 $21.17 $21.21 $21.21 212,790
2023-09-25 $21.38 $21.38 $21.23 $21.31 $21.31 93,317
2023-09-22 $21.45 $21.50 $21.34 $21.41 $21.41 90,261
2023-09-21 $21.48 $21.51 $21.32 $21.32 $21.32 121,482
2023-09-20 $21.53 $21.66 $21.49 $21.49 $21.49 139,395
2023-09-19 $21.68 $21.71 $21.62 $21.64 $21.64 103,824
2023-09-18 $21.66 $21.66 $21.57 $21.61 $21.61 117,041
2023-09-15 $21.65 $21.68 $21.59 $21.63 $21.63 270,556
2023-09-14 $21.58 $21.68 $21.57 $21.64 $21.64 257,858
2023-09-13 $21.54 $21.55 $21.44 $21.54 $21.54 141,942
2023-09-12 $21.43 $21.52 $21.40 $21.48 $21.48 186,509
2023-09-11 $21.44 $21.50 $21.39 $21.43 $21.43 153,259
2023-09-08 $21.30 $21.39 $21.29 $21.29 $21.29 173,975
2023-09-07 $21.31 $21.35 $21.26 $21.34 $21.34 376,424
2023-09-06 $21.32 $21.42 $21.31 $21.37 $21.37 94,034
2023-09-05 $21.42 $21.50 $21.39 $21.44 $21.44 591,783
2023-09-01 $21.50 $21.55 $21.41 $21.43 $21.43 99,213
2023-08-31 $21.31 $21.39 $21.24 $21.28 $21.28 350,138
2023-08-30 $21.33 $21.36 $21.22 $21.28 $21.28 164,966
2023-08-29 $21.13 $21.26 $21.12 $21.22 $21.22 138,818
2023-08-28 $21.20 $21.29 $21.16 $21.19 $21.19 193,108
2023-08-25 $21.13 $21.21 $21.04 $21.17 $21.17 107,270
2023-08-24 $20.87 $21.05 $20.84 $21.00 $21.00 355,385
2023-08-23 $20.82 $21.02 $20.82 $20.97 $20.97 221,744
2023-08-22 $20.94 $20.96 $20.81 $20.84 $20.84 148,830
2023-08-21 $21.02 $21.06 $20.88 $20.91 $20.91 250,574
2023-08-18 $20.85 $20.93 $20.80 $20.93 $20.93 172,502
2023-08-17 $20.87 $20.89 $20.75 $20.76 $20.76 294,681
2023-08-16 $20.80 $20.87 $20.67 $20.67 $20.67 144,501
2023-08-15 $20.93 $20.93 $20.77 $20.80 $20.80 245,281
2023-08-14 $21.02 $21.06 $20.96 $21.04 $21.04 205,363
2023-08-11 $21.12 $21.21 $21.10 $21.15 $21.15 204,890
2023-08-10 $21.27 $21.33 $21.11 $21.19 $21.19 2,338,401
2023-08-09 $21.34 $21.34 $21.24 $21.31 $21.31 4,015,907
2023-08-08 $20.91 $21.18 $20.88 $21.15 $21.15 268,004
2023-08-07 $21.22 $21.22 $21.10 $21.19 $21.19 190,969
2023-08-04 $21.17 $21.23 $21.15 $21.19 $21.19 110,108
2023-08-03 $21.01 $21.16 $21.00 $21.12 $21.12 574,927
2023-08-02 $21.22 $21.24 $20.97 $21.02 $21.02 561,248
2023-08-01 $21.30 $21.37 $21.23 $21.36 $21.36 1,139,375
2023-07-31 $21.42 $21.50 $21.37 $21.50 $21.50 246,189
2023-07-28 $21.35 $21.46 $21.27 $21.45 $21.45 187,043
2023-07-27 $21.42 $21.43 $21.30 $21.31 $21.31 133,345
2023-07-26 $21.51 $21.53 $21.45 $21.50 $21.50 94,674
2023-07-25 $21.46 $21.65 $21.45 $21.64 $21.64 566,501
2023-07-24 $21.38 $21.56 $21.32 $21.46 $21.46 130,055
2023-07-21 $21.07 $21.23 $21.07 $21.18 $21.18 160,977
2023-07-20 $21.24 $21.24 $21.12 $21.14 $21.14 519,231
2023-07-19 $21.08 $21.16 $21.00 $21.08 $21.08 402,674
2023-07-18 $20.81 $20.98 $20.81 $20.92 $20.92 223,111
2023-07-17 $20.84 $20.84 $20.65 $20.66 $20.66 141,494
2023-07-14 $20.90 $20.92 $20.78 $20.85 $20.85 198,959
2023-07-13 $20.71 $20.89 $20.68 $20.89 $20.89 135,544
2023-07-12 $20.74 $20.79 $20.61 $20.63 $20.63 254,499
2023-07-11 $20.44 $20.58 $20.43 $20.58 $20.58 189,896
2023-07-10 $20.32 $20.44 $20.32 $20.38 $20.38 157,959
2023-07-07 $20.20 $20.38 $20.20 $20.29 $20.29 187,820
2023-07-06 $20.29 $20.29 $20.08 $20.23 $20.23 526,606
2023-07-05 $20.42 $20.44 $20.27 $20.33 $20.33 166,482
2023-07-03 $20.26 $20.33 $20.21 $20.24 $20.24 239,368
2023-06-30 $20.04 $20.30 $20.04 $20.16 $20.16 253,957
2023-06-29 $19.84 $20.01 $19.84 $19.93 $19.93 136,932
2023-06-28 $19.94 $20.04 $19.87 $19.94 $19.94 496,969
2023-06-27 $20.29 $20.30 $20.10 $20.13 $20.13 171,354
2023-06-26 $20.50 $20.54 $20.38 $20.42 $20.42 2,264,305
2023-06-23 $20.22 $20.36 $20.19 $20.36 $20.36 130,429
2023-06-22 $20.59 $20.64 $20.42 $20.53 $20.53 810,276
2023-06-21 $20.55 $20.85 $20.55 $20.81 $20.81 243,081
2023-06-20 $20.69 $20.69 $20.54 $20.63 $20.63 330,502
2023-06-16 $20.70 $20.91 $20.70 $20.88 $20.88 512,437
2023-06-15 $20.25 $20.60 $20.25 $20.56 $20.56 167,342
2023-06-14 $20.15 $20.20 $20.06 $20.12 $20.12 117,734
2023-06-13 $20.07 $20.14 $20.04 $20.04 $20.04 341,902
2023-06-12 $19.83 $19.93 $19.77 $19.87 $19.87 203,146
2023-06-09 $20.05 $20.18 $20.03 $20.06 $20.06 184,954
2023-06-08 $20.05 $20.17 $19.92 $20.07 $20.07 289,252
2023-06-07 $19.99 $20.11 $19.96 $19.96 $19.96 480,303
2023-06-06 $19.80 $19.98 $19.80 $19.91 $19.91 467,483
2023-06-05 $19.96 $19.96 $19.83 $19.86 $19.86 534,453
2023-06-02 $19.81 $19.87 $19.70 $19.84 $19.84 308,764
2023-06-01 $19.53 $19.73 $19.50 $19.65 $19.65 396,142
2023-05-31 $19.44 $19.50 $19.36 $19.40 $19.40 232,447
2023-05-30 $19.59 $19.59 $19.43 $19.48 $19.48 791,257
2023-05-26 $19.80 $19.84 $19.76 $19.83 $19.83 287,983
2023-05-25 $19.75 $19.76 $19.56 $19.63 $19.63 177,357
2023-05-24 $19.96 $20.02 $19.83 $19.88 $19.88 395,618
2023-05-23 $19.92 $19.98 $19.89 $19.90 $19.90 158,926
2023-05-22 $19.93 $19.99 $19.89 $19.94 $19.94 113,718
2023-05-19 $20.12 $20.18 $19.98 $20.01 $20.01 229,474
2023-05-18 $19.86 $20.02 $19.83 $20.02 $20.02 173,419
2023-05-17 $20.07 $20.13 $19.95 $20.09 $20.09 327,402
2023-05-16 $20.18 $20.24 $19.97 $19.99 $19.99 239,791
2023-05-15 $20.00 $20.29 $20.00 $20.23 $20.23 173,407
2023-05-12 $20.06 $20.09 $19.93 $20.01 $20.01 107,793
2023-05-11 $20.07 $20.12 $19.96 $20.02 $20.02 138,947
2023-05-10 $20.32 $20.38 $20.26 $20.30 $20.30 197,921
2023-05-09 $20.53 $20.53 $20.25 $20.49 $20.49 180,867
2023-05-08 $20.37 $20.52 $20.35 $20.44 $20.44 240,634
2023-05-05 $20.15 $20.38 $20.15 $20.33 $20.33 164,648
2023-05-04 $20.07 $20.20 $19.97 $20.06 $20.06 411,766
2023-05-03 $20.00 $20.09 $19.98 $20.00 $20.00 243,234
2023-05-02 $20.27 $20.44 $20.15 $20.18 $20.18 2,984,831
2023-05-01 $20.64 $20.64 $20.39 $20.48 $20.48 213,016
2023-04-28 $20.40 $20.61 $20.36 $20.61 $20.61 365,038
2023-04-27 $20.35 $20.46 $20.31 $20.43 $20.43 521,273
2023-04-26 $20.64 $20.64 $20.37 $20.37 $20.37 153,188
2023-04-25 $20.75 $20.75 $20.53 $20.68 $20.68 404,334
2023-04-24 $20.83 $20.95 $20.74 $20.89 $20.89 229,307
2023-04-21 $20.99 $20.99 $20.78 $20.85 $20.85 281,600
2023-04-20 $20.96 $21.05 $20.90 $20.97 $20.97 179,675
2023-04-19 $21.15 $21.27 $21.12 $21.17 $21.17 204,773
2023-04-18 $21.47 $21.48 $21.27 $21.42 $21.42 2,715,191
2023-04-17 $21.30 $21.33 $21.20 $21.29 $21.29 313,947
2023-04-14 $21.24 $21.31 $21.10 $21.27 $21.27 194,216
2023-04-13 $21.33 $21.38 $21.23 $21.23 $21.23 137,238
2023-04-12 $21.23 $21.24 $21.12 $21.20 $21.20 218,805
2023-04-11 $20.99 $21.14 $20.99 $21.12 $21.12 324,249
2023-04-10 $20.93 $20.99 $20.90 $20.94 $20.94 204,374
2023-04-06 $20.95 $20.97 $20.87 $20.91 $20.91 141,055
2023-04-05 $20.98 $21.03 $20.92 $21.00 $21.00 133,175
2023-04-04 $20.96 $21.01 $20.88 $20.99 $20.99 335,800
2023-04-03 $21.00 $21.13 $20.94 $20.97 $20.97 175,698
2023-03-31 $20.58 $20.78 $20.58 $20.77 $20.77 202,328
2023-03-30 $20.52 $20.57 $20.48 $20.57 $20.57 127,866
2023-03-29 $20.54 $20.63 $20.44 $20.50 $20.50 302,488
2023-03-28 $20.42 $20.61 $20.42 $20.59 $20.59 3,383,069
2023-03-27 $20.23 $20.47 $20.17 $20.43 $20.43 277,831
2023-03-24 $20.15 $20.30 $20.13 $20.23 $20.23 186,507
2023-03-23 $20.20 $20.34 $20.11 $20.12 $20.12 134,341
2023-03-22 $20.22 $20.30 $20.10 $20.20 $20.20 192,192
2023-03-21 $20.20 $20.26 $20.08 $20.21 $20.21 206,127
2023-03-20 $20.38 $20.38 $20.03 $20.16 $20.16 320,362
2023-03-17 $20.22 $20.24 $20.04 $20.15 $20.15 331,027
2023-03-16 $20.08 $20.25 $19.98 $20.20 $20.20 392,552
2023-03-15 $20.16 $20.25 $19.95 $20.13 $20.13 487,539
2023-03-14 $20.54 $20.66 $20.43 $20.50 $20.50 742,448
2023-03-13 $20.45 $20.78 $20.38 $20.61 $20.61 638,177
2023-03-10 $20.42 $20.56 $20.41 $20.50 $20.50 400,903
2023-03-09 $20.70 $20.73 $20.37 $20.41 $20.41 224,651
2023-03-08 $20.63 $20.70 $20.59 $20.60 $20.60 310,438
2023-03-07 $20.95 $20.96 $20.70 $20.71 $20.71 295,427
2023-03-06 $20.96 $21.13 $20.96 $21.13 $21.13 115,491
2023-03-03 $20.95 $21.29 $20.95 $21.28 $21.28 345,565
2023-03-02 $20.97 $21.03 $20.87 $20.94 $20.94 1,042,453
2023-03-01 $20.80 $21.09 $20.80 $21.04 $21.04 210,843
2023-02-28 $20.79 $20.83 $20.74 $20.78 $20.78 1,314,538
2023-02-27 $20.86 $20.87 $20.69 $20.78 $20.78 144,141
2023-02-24 $20.61 $20.74 $20.53 $20.69 $20.69 295,012
2023-02-23 $20.85 $20.91 $20.70 $20.81 $20.81 303,380
2023-02-22 $20.94 $20.95 $20.74 $20.79 $20.79 360,343
2023-02-21 $21.01 $21.10 $20.92 $20.94 $20.94 208,089
2023-02-17 $20.80 $20.91 $20.71 $20.87 $20.87 135,226
2023-02-16 $21.00 $21.11 $21.00 $21.03 $21.03 246,305
2023-02-15 $21.05 $21.10 $20.95 $21.03 $21.03 198,357
2023-02-14 $21.18 $21.38 $21.13 $21.30 $21.30 159,088
2023-02-13 $21.19 $21.29 $21.15 $21.26 $21.26 138,597
2023-02-10 $21.14 $21.31 $21.14 $21.29 $21.29 165,691
2023-02-09 $21.15 $21.19 $20.98 $21.06 $21.06 240,955
2023-02-08 $21.26 $21.26 $21.03 $21.17 $21.17 480,481
2023-02-07 $20.96 $21.21 $20.93 $21.18 $21.18 724,812
2023-02-06 $20.90 $20.92 $20.64 $20.89 $20.89 219,986
2023-02-03 $21.15 $21.31 $20.87 $20.94 $20.94 720,184
2023-02-02 $21.54 $21.62 $21.31 $21.32 $21.32 639,575
2023-02-01 $21.76 $21.76 $21.30 $21.54 $21.54 677,173
2023-01-31 $21.57 $21.90 $21.57 $21.87 $21.87 843,527
2023-01-30 $21.71 $21.82 $21.60 $21.60 $21.60 491,201
2023-01-27 $21.93 $21.99 $21.74 $21.80 $21.80 207,567
2023-01-26 $21.95 $21.99 $21.80 $21.98 $21.98 260,506
2023-01-25 $21.80 $21.89 $21.76 $21.85 $21.85 376,910
2023-01-24 $21.96 $22.01 $21.85 $21.90 $21.90 487,465
2023-01-23 $21.89 $22.00 $21.81 $21.97 $21.97 290,536
2023-01-20 $21.93 $21.98 $21.83 $21.93 $21.93 224,567
2023-01-19 $21.81 $21.92 $21.75 $21.87 $21.87 287,965
2023-01-18 $22.07 $22.09 $21.70 $21.72 $21.72 425,478
2023-01-17 $21.89 $21.97 $21.80 $21.97 $21.97 290,577
2023-01-13 $21.60 $21.82 $21.60 $21.82 $21.82 251,319
2023-01-12 $21.63 $21.76 $21.48 $21.63 $21.63 262,137
2023-01-11 $21.36 $21.43 $21.20 $21.43 $21.43 453,433
2023-01-10 $21.27 $21.31 $21.13 $21.21 $21.21 237,316
2023-01-09 $21.35 $21.48 $21.25 $21.25 $21.25 493,179
2023-01-06 $21.05 $21.19 $20.97 $21.10 $21.10 442,892
2023-01-05 $21.00 $21.02 $20.86 $20.92 $20.92 451,339
2023-01-04 $21.39 $21.39 $21.13 $21.19 $21.19 378,456
2023-01-03 $21.84 $21.95 $21.45 $21.50 $21.50 443,911
2022-12-30 $21.91 $22.06 $21.85 $22.06 $22.06 666,244
2022-12-29 $21.78 $21.95 $21.77 $21.95 $21.95 982,153
2022-12-28 $21.92 $21.98 $21.77 $21.92 $21.92 552,565
2022-12-27 $21.97 $22.33 $21.96 $22.13 $22.13 1,173,659
2022-12-23 $21.78 $22.02 $21.78 $21.95 $21.95 555,960
2022-12-22 $21.92 $21.98 $21.63 $21.79 $21.79 964,815
2022-12-21 $21.98 $22.09 $21.97 $22.09 $22.09 616,951
2022-12-20 $21.71 $21.94 $21.70 $21.83 $21.83 829,214
2022-12-19 $21.81 $21.88 $21.64 $21.71 $21.71 523,127
2022-12-16 $21.90 $22.02 $21.84 $21.98 $21.98 821,329
2022-12-15 $26.70 $26.70 $26.33 $26.51 $22.08 673,490
2022-12-14 $26.75 $26.89 $26.62 $26.75 $22.28 307,368
2022-12-13 $26.80 $26.96 $26.72 $26.85 $22.37 281,636
2022-12-12 $26.30 $26.43 $26.21 $26.26 $26.26 478,879
2022-12-09 $26.18 $26.24 $25.86 $26.04 $26.04 273,672
2022-12-08 $26.05 $26.08 $25.78 $25.95 $25.95 575,544
2022-12-07 $25.76 $25.90 $25.52 $25.84 $25.84 226,937
2022-12-06 $25.92 $26.02 $25.50 $25.61 $25.61 481,500
2022-12-05 $26.52 $26.62 $25.82 $25.86 $25.86 192,472
2022-12-02 $26.75 $26.95 $26.62 $26.63 $26.63 287,256
2022-12-01 $27.40 $27.43 $26.96 $27.08 $27.08 1,827,868
2022-11-30 $27.17 $27.22 $26.89 $27.18 $27.18 221,000
2022-11-29 $26.81 $27.06 $26.78 $26.83 $26.83 226,296
2022-11-28 $26.46 $26.73 $26.43 $26.68 $26.68 82,351
2022-11-25 $27.20 $27.20 $26.82 $26.86 $26.86 76,382
2022-11-23 $27.18 $27.30 $27.01 $27.08 $27.08 200,440
2022-11-22 $27.04 $27.24 $26.92 $27.19 $27.19 115,960
2022-11-21 $26.51 $26.91 $26.40 $26.79 $26.79 180,487
2022-11-18 $26.44 $26.80 $26.42 $26.71 $26.71 145,895
2022-11-17 $26.87 $26.94 $26.72 $26.79 $26.79 113,965
2022-11-16 $27.00 $27.18 $26.88 $27.15 $27.15 231,149
2022-11-15 $27.04 $27.55 $26.97 $27.40 $27.40 197,517
2022-11-14 $27.28 $27.55 $27.08 $27.09 $27.09 129,494
2022-11-11 $27.40 $27.55 $27.09 $27.23 $27.23 131,250
2022-11-10 $26.79 $27.00 $26.69 $26.95 $26.95 350,039
2022-11-09 $26.74 $26.84 $26.55 $26.57 $26.57 509,171
2022-11-08 $27.26 $27.37 $26.95 $27.02 $27.02 1,574,697
2022-11-07 $27.53 $27.72 $27.31 $27.31 $27.31 290,064
2022-11-04 $27.08 $27.40 $26.91 $27.40 $27.40 152,391
2022-11-03 $26.29 $26.53 $26.25 $26.39 $26.39 205,043
2022-11-02 $26.54 $26.84 $26.44 $26.56 $26.56 216,307
2022-11-01 $26.51 $26.51 $26.24 $26.46 $26.46 405,158
2022-10-31 $26.14 $26.37 $26.09 $26.23 $26.23 139,267
2022-10-28 $25.95 $26.06 $25.78 $26.01 $26.01 275,688
2022-10-27 $26.50 $26.50 $26.18 $26.29 $26.29 145,835
2022-10-26 $26.23 $26.52 $26.22 $26.46 $26.46 177,126
2022-10-25 $26.01 $26.22 $25.97 $26.15 $26.15 230,741
2022-10-24 $25.84 $26.05 $25.84 $25.96 $25.96 159,677
2022-10-21 $25.56 $25.90 $25.56 $25.89 $25.89 219,807
2022-10-20 $25.90 $26.05 $25.77 $25.80 $25.80 193,452
2022-10-19 $25.72 $25.86 $25.66 $25.75 $25.75 132,581
2022-10-18 $26.12 $26.21 $25.82 $25.98 $25.98 106,148
2022-10-17 $26.33 $26.45 $26.15 $26.17 $26.17 186,168
2022-10-14 $26.64 $26.75 $26.32 $26.38 $26.38 128,173
2022-10-13 $26.43 $26.97 $26.30 $26.82 $26.82 142,196
2022-10-12 $26.66 $26.72 $26.55 $26.59 $26.59 122,757
2022-10-11 $26.72 $26.85 $26.60 $26.61 $26.61 173,915
2022-10-10 $27.22 $27.36 $26.84 $26.92 $26.92 78,917
2022-10-07 $26.95 $27.29 $26.92 $27.05 $27.05 118,102
2022-10-06 $27.02 $27.14 $26.98 $27.07 $27.07 141,162
2022-10-05 $26.81 $27.13 $26.72 $27.08 $27.08 169,282
2022-10-04 $26.55 $27.04 $26.55 $26.78 $26.78 1,989,287
2022-10-03 $26.06 $26.21 $25.91 $26.21 $26.21 830,769
2022-09-30 $25.95 $26.22 $25.81 $25.83 $25.83 114,237
2022-09-29 $26.11 $26.23 $25.85 $26.11 $26.11 96,269
2022-09-28 $25.74 $26.23 $25.64 $26.23 $26.23 197,190
2022-09-27 $25.75 $25.90 $25.57 $25.58 $25.58 237,705
2022-09-26 $25.89 $26.05 $25.50 $25.63 $25.63 232,003
2022-09-23 $26.10 $26.13 $25.94 $26.00 $26.00 981,987
2022-09-22 $27.27 $27.34 $26.83 $26.87 $26.87 161,498
2022-09-21 $27.44 $27.44 $26.97 $27.17 $27.17 228,079
2022-09-20 $27.05 $27.29 $26.93 $27.16 $27.16 242,318
2022-09-19 $26.79 $27.21 $26.73 $27.21 $27.21 121,347
2022-09-16 $27.18 $27.21 $26.96 $27.10 $27.10 284,291
2022-09-15 $27.54 $27.54 $27.16 $27.22 $27.22 158,540
2022-09-14 $28.11 $28.20 $27.93 $28.08 $28.08 159,809
2022-09-13 $27.82 $28.00 $27.67 $27.88 $27.88 192,113
2022-09-12 $27.66 $28.08 $27.63 $28.04 $28.04 124,281
2022-09-09 $27.15 $27.51 $27.15 $27.42 $27.42 57,069
2022-09-08 $26.88 $27.00 $26.73 $26.88 $26.88 109,455
2022-09-07 $26.88 $27.17 $26.72 $26.78 $26.78 142,688
2022-09-06 $27.42 $27.45 $27.05 $27.11 $27.11 365,795
2022-09-02 $27.76 $27.80 $27.52 $27.63 $27.63 212,509
2022-09-01 $27.84 $27.88 $27.56 $27.61 $27.61 215,681
2022-08-31 $28.10 $28.32 $28.01 $28.09 $28.09 304,708
2022-08-30 $28.54 $28.54 $28.28 $28.44 $28.44 211,717
2022-08-29 $28.74 $29.04 $28.72 $28.97 $28.97 214,040
2022-08-26 $28.86 $29.03 $28.70 $28.80 $28.80 105,065
2022-08-25 $28.95 $29.03 $28.66 $28.72 $28.72 233,348
2022-08-24 $28.58 $28.90 $28.58 $28.88 $28.88 131,241
2022-08-23 $28.81 $29.12 $28.67 $28.75 $28.75 214,805
2022-08-22 $28.64 $28.74 $28.15 $28.74 $28.74 152,098
2022-08-19 $28.08 $28.35 $27.96 $28.20 $28.20 119,156
2022-08-18 $28.18 $28.32 $27.93 $28.15 $28.15 209,584
2022-08-17 $28.19 $28.23 $27.92 $28.10 $28.10 290,994
2022-08-16 $28.26 $28.37 $28.01 $28.10 $28.10 159,826
2022-08-15 $27.73 $28.22 $27.60 $28.15 $28.15 171,346
2022-08-12 $28.43 $28.58 $28.29 $28.53 $28.53 260,277
2022-08-11 $28.24 $28.65 $28.14 $28.49 $28.49 146,528
2022-08-10 $27.52 $27.96 $27.42 $27.88 $27.88 138,513
2022-08-09 $27.46 $27.56 $27.33 $27.43 $27.43 131,199
2022-08-08 $27.03 $27.25 $27.00 $27.12 $27.12 101,669
2022-08-05 $26.94 $27.44 $26.94 $27.16 $27.16 193,036
2022-08-04 $27.13 $27.39 $27.10 $27.34 $27.34 548,185
2022-08-03 $27.28 $27.39 $26.89 $27.30 $27.30 280,093
2022-08-02 $27.38 $27.49 $27.10 $27.10 $27.10 177,595
2022-08-01 $27.44 $27.75 $27.28 $27.68 $27.68 301,412
2022-07-29 $27.96 $28.37 $27.96 $28.19 $28.19 553,598
2022-07-28 $28.02 $28.13 $27.77 $27.85 $27.85 242,927
2022-07-27 $27.63 $27.89 $27.50 $27.88 $27.88 151,141
2022-07-26 $27.85 $27.88 $27.38 $27.49 $27.49 249,541
2022-07-25 $27.07 $27.33 $26.94 $27.31 $27.31 126,279
2022-07-22 $26.85 $27.15 $26.79 $26.83 $26.83 203,997
2022-07-21 $26.62 $26.97 $26.60 $26.85 $26.85 770,048
2022-07-20 $26.90 $27.19 $26.79 $27.04 $27.04 340,680
2022-07-19 $26.59 $26.90 $26.55 $26.88 $26.88 143,213
2022-07-18 $26.85 $27.12 $26.85 $26.93 $26.93 345,687
2022-07-15 $25.98 $26.29 $25.82 $26.26 $26.26 190,181
2022-07-14 $25.78 $25.96 $25.57 $25.90 $25.90 157,198
2022-07-13 $25.93 $26.45 $25.93 $26.13 $26.13 591,962
2022-07-12 $26.66 $26.66 $25.81 $25.85 $25.85 176,125
2022-07-11 $26.99 $27.03 $26.79 $26.88 $26.88 116,241
2022-07-08 $26.67 $26.85 $26.49 $26.77 $26.77 216,142
2022-07-07 $26.19 $26.72 $26.19 $26.55 $26.55 148,369
2022-07-06 $25.81 $25.87 $25.36 $25.56 $25.56 1,705,346
2022-07-05 $26.51 $26.57 $25.67 $25.84 $25.84 479,142
2022-07-01 $27.29 $27.36 $26.99 $27.05 $27.05 272,699
2022-06-30 $27.95 $27.99 $27.01 $27.16 $27.16 451,829
2022-06-29 $28.60 $28.69 $28.11 $28.12 $28.12 142,084
2022-06-28 $28.25 $28.45 $28.21 $28.34 $28.34 219,075
2022-06-27 $27.99 $28.22 $27.75 $28.12 $28.12 381,171
2022-06-24 $27.83 $28.15 $27.68 $27.94 $27.94 305,018
2022-06-23 $28.58 $28.65 $27.83 $27.84 $27.84 589,182
2022-06-22 $28.58 $28.92 $28.49 $28.71 $28.71 342,364
2022-06-21 $29.24 $29.47 $29.12 $29.20 $29.20 254,907
2022-06-17 $29.88 $29.95 $29.17 $29.33 $29.33 203,295
2022-06-16 $30.03 $30.18 $29.89 $30.03 $30.03 472,935
2022-06-15 $30.03 $30.16 $29.77 $29.96 $29.96 168,400
2022-06-14 $30.69 $30.69 $29.63 $29.80 $29.80 296,375
2022-06-13 $30.95 $31.01 $30.42 $30.74 $30.74 300,271
2022-06-10 $31.27 $31.37 $31.02 $31.28 $31.28 250,736
2022-06-09 $31.15 $31.63 $30.99 $31.51 $31.51 467,610
2022-06-08 $31.75 $31.94 $31.35 $31.42 $31.42 204,878
2022-06-07 $31.40 $31.69 $31.30 $31.66 $31.66 170,308
2022-06-06 $31.40 $31.61 $31.32 $31.55 $31.55 174,932
2022-06-03 $31.04 $31.13 $30.91 $31.13 $31.13 196,819
2022-06-02 $30.93 $31.19 $30.77 $31.11 $31.11 484,989
2022-06-01 $30.75 $30.87 $30.54 $30.70 $30.70 172,267
2022-05-31 $31.12 $31.17 $30.30 $30.42 $30.42 195,628
2022-05-27 $30.67 $31.00 $30.64 $30.95 $30.95 465,009
2022-05-26 $30.62 $31.11 $30.58 $30.75 $30.75 354,495
2022-05-25 $30.59 $30.68 $30.48 $30.62 $30.62 187,013
2022-05-24 $30.60 $30.60 $30.37 $30.53 $30.53 245,054
2022-05-23 $30.33 $30.68 $30.23 $30.64 $30.64 341,115
2022-05-20 $30.09 $30.29 $30.04 $30.18 $30.18 874,200
2022-05-19 $29.76 $30.39 $29.76 $30.17 $30.17 376,282
2022-05-18 $30.42 $30.42 $29.80 $29.84 $29.84 264,737
2022-05-17 $30.50 $30.63 $30.30 $30.37 $30.37 310,920
2022-05-16 $30.06 $30.35 $30.02 $30.30 $30.30 355,534
2022-05-13 $29.53 $29.69 $29.29 $29.69 $29.69 1,191,104
2022-05-12 $29.18 $29.49 $29.03 $29.39 $29.39 359,074
2022-05-11 $29.20 $29.50 $29.20 $29.42 $29.42 265,448
2022-05-10 $28.79 $29.01 $28.63 $28.65 $28.65 231,149
2022-05-09 $29.46 $29.51 $28.68 $28.83 $28.83 397,458
2022-05-06 $30.57 $30.57 $30.06 $30.15 $30.15 202,137
2022-05-05 $30.72 $30.72 $30.25 $30.52 $30.52 373,108
2022-05-04 $30.30 $30.57 $30.08 $30.44 $30.44 372,580
2022-05-03 $29.97 $30.16 $29.58 $29.68 $29.68 235,799
2022-05-02 $29.63 $29.85 $29.28 $29.83 $29.83 264,458
2022-04-29 $29.98 $30.16 $29.76 $29.84 $29.84 185,340
2022-04-28 $29.89 $29.99 $29.64 $29.83 $29.83 190,807
2022-04-27 $29.73 $30.07 $29.61 $29.92 $29.92 169,328
2022-04-26 $29.59 $29.79 $29.37 $29.68 $29.68 139,969
2022-04-25 $29.10 $29.59 $29.00 $29.47 $29.47 185,727
2022-04-22 $30.15 $30.22 $29.65 $29.75 $29.75 194,455
2022-04-21 $30.44 $30.45 $30.11 $30.34 $30.34 191,499
2022-04-20 $30.36 $30.37 $30.01 $30.23 $30.23 432,212
2022-04-19 $30.53 $30.54 $30.20 $30.35 $30.35 356,821
2022-04-18 $30.87 $31.52 $30.87 $31.23 $31.23 391,150
2022-04-14 $30.25 $30.69 $30.10 $30.68 $30.68 257,735
2022-04-13 $30.02 $30.44 $29.82 $30.44 $30.44 329,121
2022-04-12 $29.65 $29.96 $29.55 $29.79 $29.79 320,387
2022-04-11 $29.08 $29.21 $29.01 $29.18 $29.18 376,420
2022-04-08 $29.01 $29.33 $28.92 $29.33 $29.33 350,725
2022-04-07 $28.87 $28.99 $28.56 $28.98 $28.98 1,273,962
2022-04-06 $29.30 $29.40 $28.70 $28.85 $28.85 319,451
2022-04-05 $29.35 $29.48 $28.98 $29.04 $29.04 274,098
2022-04-04 $29.07 $29.14 $28.87 $28.94 $28.94 376,028
2022-04-01 $28.54 $28.85 $28.54 $28.67 $28.67 204,638
2022-03-31 $29.05 $29.20 $28.67 $28.72 $28.72 141,663
2022-03-30 $29.12 $29.30 $29.05 $29.18 $29.18 147,826
2022-03-29 $28.34 $28.72 $28.13 $28.63 $28.63 251,930
2022-03-28 $29.50 $29.50 $28.83 $28.92 $28.92 257,662
2022-03-25 $29.94 $30.06 $29.67 $29.92 $29.92 250,418
2022-03-24 $30.01 $30.10 $29.78 $29.99 $29.99 220,826
2022-03-23 $29.50 $29.91 $29.50 $29.80 $29.80 370,405
2022-03-22 $29.22 $29.22 $28.82 $28.96 $28.96 195,986
2022-03-21 $28.70 $29.21 $28.58 $29.08 $29.08 322,480
2022-03-18 $28.40 $28.47 $28.20 $28.42 $28.42 171,304
2022-03-17 $28.24 $28.48 $28.10 $28.38 $28.38 388,232
2022-03-16 $27.66 $28.15 $27.36 $27.47 $27.47 256,054
2022-03-15 $27.69 $27.85 $27.30 $27.62 $27.62 714,592
2022-03-14 $28.50 $28.52 $28.00 $28.09 $28.09 281,895
2022-03-11 $28.50 $29.07 $28.40 $29.01 $29.01 293,104
2022-03-10 $28.87 $29.20 $28.41 $28.54 $28.54 218,956
2022-03-09 $30.24 $30.24 $28.50 $28.62 $28.62 652,546
2022-03-08 $31.02 $31.25 $30.19 $31.10 $31.10 867,277
2022-03-07 $29.84 $30.73 $29.84 $30.73 $30.73 653,991
2022-03-04 $29.23 $29.75 $28.98 $29.54 $29.54 466,648
2022-03-03 $28.67 $28.99 $28.39 $28.69 $28.69 316,513
2022-03-02 $28.30 $28.55 $27.99 $28.47 $28.47 570,129
2022-03-01 $27.34 $27.81 $27.27 $27.81 $27.81 651,845
2022-02-28 $26.51 $26.65 $26.43 $26.56 $26.56 3,419,833
2022-02-25 $26.20 $26.24 $25.91 $26.05 $26.05 1,240,489
2022-02-24 $27.44 $27.44 $26.38 $26.51 $26.51 537,669
2022-02-23 $26.32 $26.50 $26.28 $26.38 $26.38 305,161
2022-02-22 $26.23 $26.32 $26.11 $26.18 $26.18 408,987
2022-02-18 $25.71 $25.92 $25.71 $25.84 $25.84 218,349
2022-02-17 $25.76 $25.83 $25.68 $25.78 $25.78 652,245
2022-02-16 $25.64 $25.84 $25.61 $25.64 $25.64 176,457
2022-02-15 $25.43 $25.46 $25.27 $25.39 $25.39 229,408
2022-02-14 $25.47 $25.73 $25.38 $25.65 $25.65 332,847
2022-02-11 $25.22 $25.58 $25.18 $25.52 $25.52 238,371
2022-02-10 $25.36 $25.62 $25.21 $25.21 $25.21 135,330
2022-02-09 $25.16 $25.41 $25.16 $25.38 $25.38 105,672
2022-02-08 $25.27 $25.27 $25.10 $25.17 $25.17 111,169
2022-02-07 $25.31 $25.33 $25.21 $25.27 $25.27 317,179
2022-02-04 $25.32 $25.48 $25.28 $25.37 $25.37 229,442
2022-02-03 $25.11 $25.34 $25.01 $25.27 $25.27 196,187
2022-02-02 $25.45 $25.52 $25.35 $25.44 $25.44 329,252
2022-02-01 $25.00 $25.22 $24.96 $25.22 $25.22 411,104
2022-01-31 $25.02 $25.25 $24.73 $24.95 $24.95 458,281
2022-01-28 $24.88 $24.97 $24.73 $24.82 $24.82 297,950
2022-01-27 $24.59 $24.71 $24.42 $24.62 $24.62 333,965
2022-01-26 $24.59 $24.71 $24.47 $24.49 $24.49 307,961
2022-01-25 $24.20 $24.46 $24.20 $24.42 $24.42 314,453
2022-01-24 $24.18 $24.26 $23.94 $24.22 $24.22 244,536
2022-01-21 $24.38 $24.41 $24.25 $24.32 $24.32 285,130
2022-01-20 $24.40 $24.50 $24.30 $24.30 $24.30 356,151
2022-01-19 $24.28 $24.43 $24.28 $24.31 $24.31 216,107
2022-01-18 $24.01 $24.15 $24.01 $24.09 $24.09 241,401
2022-01-14 $23.79 $24.02 $23.79 $24.00 $24.00 158,894
2022-01-13 $24.03 $24.03 $23.74 $23.75 $23.75 584,236
2022-01-12 $23.95 $24.17 $23.95 $24.15 $24.15 191,245
2022-01-11 $23.45 $23.82 $23.41 $23.75 $23.75 171,094
2022-01-10 $23.39 $23.44 $23.26 $23.34 $23.34 188,696
2022-01-07 $23.40 $23.48 $23.31 $23.46 $23.46 175,350
2022-01-06 $23.28 $23.41 $23.26 $23.34 $23.34 155,105
2022-01-05 $23.36 $23.47 $23.26 $23.26 $23.26 147,158
2022-01-04 $23.12 $23.35 $23.12 $23.26 $23.26 298,992
2022-01-03 $22.99 $23.11 $22.84 $23.06 $23.06 465,185
2021-12-31 $23.07 $23.07 $22.90 $22.99 $22.99 409,103
2021-12-30 $23.09 $23.23 $22.94 $23.05 $23.05 1,489,363
2021-12-29 $23.10 $23.30 $23.04 $23.10 $23.10 740,925
2021-12-28 $23.22 $23.25 $23.11 $23.16 $23.16 282,153
2021-12-27 $22.92 $23.27 $22.92 $23.23 $23.23 858,766
2021-12-23 $22.73 $22.93 $22.71 $22.91 $22.91 279,781
2021-12-22 $22.70 $22.93 $22.67 $22.93 $22.93 315,630
2021-12-21 $22.33 $22.53 $22.24 $22.47 $22.47 715,629
2021-12-20 $26.54 $26.60 $26.35 $26.59 $22.18 447,014
2021-12-17 $26.92 $26.96 $26.71 $26.81 $22.36 136,557
2021-12-16 $26.91 $27.12 $26.83 $27.00 $22.52 166,977
2021-12-15 $26.59 $26.76 $26.47 $26.75 $22.31 112,677
2021-12-14 $26.70 $26.81 $26.61 $26.71 $22.28 219,181
2021-12-13 $27.05 $27.05 $26.84 $26.89 $22.43 1,573,937
2021-12-10 $27.00 $27.00 $26.82 $26.89 $22.43 2,257,659
2021-12-09 $26.94 $26.94 $26.74 $26.74 $22.31 320,638
2021-12-08 $26.96 $27.13 $26.94 $27.11 $22.61 120,412
2021-12-07 $26.85 $27.06 $26.83 $26.83 $22.38 113,569
2021-12-06 $26.51 $26.73 $26.37 $26.71 $22.28 113,089
2021-12-03 $26.80 $26.95 $26.57 $26.59 $22.18 173,822
2021-12-02 $26.28 $26.65 $26.28 $26.57 $22.16 116,974
2021-12-01 $26.81 $26.85 $26.34 $26.36 $21.99 140,676
2021-11-30 $26.95 $27.05 $26.50 $26.69 $22.26 384,679
2021-11-29 $27.91 $27.91 $27.37 $27.45 $22.90 88,260
2021-11-26 $28.41 $28.41 $27.62 $27.82 $23.21 94,097
2021-11-24 $28.76 $28.94 $28.76 $28.79 $24.02 93,629
2021-11-23 $28.55 $28.85 $28.55 $28.80 $24.02 85,586
2021-11-22 $28.21 $28.48 $28.21 $28.38 $23.67 67,686
2021-11-19 $28.55 $28.59 $28.35 $28.39 $23.68 49,959
2021-11-18 $28.64 $28.73 $28.50 $28.53 $23.80 64,325
2021-11-17 $28.69 $28.81 $28.41 $28.53 $23.80 142,886
2021-11-16 $28.84 $28.93 $28.73 $28.76 $23.99 159,429
2021-11-15 $28.49 $28.77 $28.45 $28.75 $23.98 98,753
2021-11-12 $28.58 $28.74 $28.57 $28.58 $23.84 82,259
2021-11-11 $28.54 $28.76 $28.54 $28.71 $23.95 122,482
2021-11-10 $28.45 $28.58 $28.31 $28.36 $23.66 70,511
2021-11-09 $28.45 $28.57 $28.25 $28.49 $23.76 97,073
2021-11-08 $28.76 $28.76 $28.61 $28.61 $23.86 165,926
2021-11-05 $28.58 $28.68 $28.37 $28.63 $23.88 89,818
2021-11-04 $29.12 $29.14 $28.44 $28.49 $23.76 109,164
2021-11-03 $28.77 $28.86 $28.65 $28.76 $23.99 110,612
2021-11-02 $28.90 $28.99 $28.82 $28.94 $24.14 162,215
2021-11-01 $28.90 $28.95 $28.77 $28.82 $24.04 241,019
2021-10-29 $28.74 $28.87 $28.57 $28.77 $24.00 333,425
2021-10-28 $29.08 $29.20 $28.88 $29.04 $24.22 165,372
2021-10-27 $29.28 $29.35 $29.05 $29.10 $24.27 107,104
2021-10-26 $29.31 $29.46 $29.16 $29.40 $24.52 120,649
2021-10-25 $29.32 $29.50 $29.30 $29.44 $24.56 105,456
2021-10-22 $29.00 $29.07 $28.65 $28.95 $24.15 67,936
2021-10-21 $28.92 $28.97 $28.57 $28.82 $24.04 149,978
2021-10-20 $28.85 $29.33 $28.83 $29.32 $24.46 171,928
2021-10-19 $28.78 $28.95 $28.69 $28.91 $24.12 112,510
2021-10-18 $29.25 $29.25 $28.76 $28.80 $24.02 170,698
2021-10-15 $29.26 $29.29 $29.11 $29.14 $24.31 232,140
2021-10-14 $29.13 $29.16 $29.01 $29.09 $24.27 337,500
2021-10-13 $28.63 $28.82 $28.42 $28.76 $23.99 127,754
2021-10-12 $28.66 $28.69 $28.55 $28.59 $23.85 81,193
2021-10-11 $28.88 $28.88 $28.58 $28.60 $23.86 82,236
2021-10-08 $28.75 $28.80 $28.55 $28.55 $23.81 378,580
2021-10-07 $28.42 $28.62 $28.15 $28.55 $23.81 195,610
2021-10-06 $28.56 $28.56 $28.26 $28.28 $23.59 182,010
2021-10-05 $28.69 $28.98 $28.68 $28.96 $24.16 233,776
2021-10-04 $28.40 $28.70 $28.40 $28.48 $23.76 259,723
2021-10-01 $28.04 $28.18 $27.92 $28.11 $23.45 132,651
2021-09-30 $27.59 $28.08 $27.59 $28.07 $23.41 98,031
2021-09-29 $27.85 $27.92 $27.63 $27.63 $23.05 89,410
2021-09-28 $28.32 $28.36 $27.89 $27.98 $23.34 205,850
2021-09-27 $27.90 $28.18 $27.90 $28.18 $23.51 68,683
2021-09-24 $27.35 $27.57 $27.28 $27.50 $22.94 219,455
2021-09-23 $27.03 $27.41 $27.03 $27.41 $22.86 60,036
2021-09-22 $26.99 $27.10 $26.90 $26.94 $22.47 64,347
2021-09-21 $26.69 $26.72 $26.46 $26.64 $22.22 56,367
2021-09-20 $26.90 $26.96 $26.67 $26.80 $22.36 158,227
2021-09-17 $27.34 $27.34 $27.12 $27.18 $22.67 256,796
2021-09-16 $27.50 $27.50 $27.29 $27.39 $22.85 64,761
2021-09-15 $27.74 $27.86 $27.62 $27.75 $23.15 57,528
2021-09-14 $27.27 $27.35 $27.22 $27.28 $22.76 98,053
2021-09-13 $27.13 $27.22 $27.07 $27.20 $22.69 107,878
2021-09-10 $27.03 $27.12 $26.98 $27.06 $22.57 88,097
2021-09-09 $26.78 $27.00 $26.77 $26.86 $22.41 62,463
2021-09-08 $26.97 $27.00 $26.85 $26.90 $22.44 78,759
2021-09-07 $26.92 $26.92 $26.64 $26.67 $22.25 121,117
2021-09-03 $27.02 $27.10 $26.99 $27.04 $22.56 116,715
2021-09-02 $26.92 $27.00 $26.85 $26.90 $22.44 51,885
2021-09-01 $26.61 $26.78 $26.53 $26.78 $22.34 300,745
2021-08-31 $26.78 $26.78 $26.58 $26.66 $22.24 263,849
2021-08-30 $26.89 $26.89 $26.70 $26.84 $22.39 89,081
2021-08-27 $26.61 $26.85 $26.61 $26.85 $22.40 507,302
2021-08-26 $26.32 $26.53 $26.29 $26.47 $22.08 65,188
2021-08-25 $26.32 $26.42 $26.25 $26.39 $22.01 88,425
2021-08-24 $26.09 $26.33 $26.09 $26.24 $21.89 169,650
2021-08-23 $25.83 $25.96 $25.81 $25.96 $21.65 45,100
2021-08-20 $25.49 $25.62 $25.35 $25.40 $21.19 55,849
2021-08-19 $25.62 $25.69 $25.46 $25.60 $21.35 185,414
2021-08-18 $26.22 $26.22 $25.93 $25.98 $21.67 60,649
2021-08-17 $26.35 $26.43 $26.10 $26.17 $21.83 121,838
2021-08-16 $26.36 $26.54 $26.35 $26.50 $22.10 64,668
2021-08-13 $26.52 $26.65 $26.45 $26.50 $22.10 74,157
2021-08-12 $26.50 $26.57 $26.27 $26.43 $22.05 98,558
2021-08-11 $26.25 $26.51 $26.20 $26.51 $22.11 57,332
2021-08-10 $26.08 $26.34 $26.05 $26.31 $21.95 113,942
2021-08-09 $26.03 $26.05 $25.85 $25.90 $21.60 56,600
2021-08-06 $26.56 $26.56 $26.33 $26.40 $22.02 154,251
2021-08-05 $26.45 $26.63 $26.45 $26.56 $22.15 44,934
2021-08-04 $26.74 $26.74 $26.37 $26.40 $22.02 64,898
2021-08-03 $26.42 $26.62 $26.42 $26.62 $22.20 78,410
2021-08-02 $26.85 $26.94 $26.56 $26.73 $22.30 102,902
2021-07-30 $26.99 $26.99 $26.75 $26.77 $22.33 254,942
2021-07-29 $27.01 $27.20 $26.99 $27.17 $22.66 137,555
2021-07-28 $26.96 $26.96 $26.72 $26.84 $22.39 51,486
2021-07-27 $27.00 $27.00 $26.64 $26.75 $22.31 163,802
2021-07-26 $26.73 $26.98 $26.73 $26.97 $22.50 81,243
2021-07-23 $26.55 $26.73 $26.55 $26.68 $22.26 145,979
2021-07-22 $26.42 $26.62 $26.30 $26.61 $22.20 53,192
2021-07-21 $26.18 $26.41 $26.18 $26.35 $21.98 88,132
2021-07-20 $25.80 $26.06 $25.80 $26.06 $21.74 62,990
2021-07-19 $25.98 $25.98 $25.54 $25.67 $21.41 94,313
2021-07-16 $26.30 $26.37 $25.98 $26.16 $21.82 64,731
2021-07-15 $26.25 $26.34 $26.16 $26.21 $21.86 80,992
2021-07-14 $26.38 $26.51 $26.21 $26.22 $21.87 42,980
2021-07-13 $26.22 $26.40 $26.14 $26.25 $21.90 65,013
2021-07-12 $26.03 $26.24 $25.94 $26.20 $21.85 37,736
2021-07-09 $25.99 $26.09 $25.92 $26.06 $21.74 127,140
2021-07-08 $25.76 $25.85 $25.58 $25.85 $21.56 61,041
2021-07-07 $25.91 $25.97 $25.55 $25.76 $21.48 183,825
2021-07-06 $26.51 $26.51 $25.74 $25.85 $21.56 97,061
2021-07-02 $26.42 $26.52 $26.35 $26.52 $22.12 56,774
2021-07-01 $26.69 $26.73 $26.28 $26.32 $21.95 93,934
2021-06-30 $26.02 $26.45 $25.84 $26.37 $22.00 93,782
2021-06-29 $26.07 $26.15 $25.93 $25.97 $21.66 159,896
2021-06-28 $25.80 $25.98 $25.80 $25.97 $21.66 61,437
2021-06-25 $25.89 $25.89 $25.62 $25.80 $21.52 43,473
2021-06-24 $25.53 $25.77 $25.47 $25.75 $21.48 104,691
2021-06-23 $25.68 $25.92 $25.65 $25.72 $21.45 51,765
2021-06-22 $25.47 $25.64 $25.47 $25.48 $21.25 73,604
2021-06-21 $25.30 $25.55 $25.15 $25.54 $21.30 88,505
2021-06-18 $25.22 $25.43 $25.17 $25.27 $21.08 219,691
2021-06-17 $25.55 $25.57 $25.00 $25.08 $20.92 133,323
2021-06-16 $26.00 $26.17 $25.82 $25.89 $21.60 153,118
2021-06-15 $26.15 $26.19 $25.98 $26.00 $21.69 212,152
2021-06-14 $26.26 $26.36 $26.17 $26.34 $21.97 135,761
2021-06-11 $26.51 $26.51 $26.36 $26.48 $22.09 73,817
2021-06-10 $26.50 $26.57 $26.30 $26.44 $22.05 63,283
2021-06-09 $26.45 $26.47 $26.32 $26.43 $22.05 80,714
2021-06-08 $26.30 $26.48 $26.29 $26.45 $22.06 126,511
2021-06-07 $26.45 $26.45 $26.22 $26.30 $21.94 77,479
2021-06-04 $26.17 $26.40 $26.17 $26.38 $22.00 62,897
2021-06-03 $26.25 $26.25 $25.92 $25.95 $21.65 128,314
2021-06-02 $26.37 $26.37 $26.21 $26.37 $22.00 75,217
2021-06-01 $26.34 $26.54 $26.17 $26.30 $21.94 152,117
2021-05-28 $25.95 $26.01 $25.84 $25.84 $21.55 156,663
2021-05-27 $25.59 $25.90 $25.59 $25.82 $21.54 68,083
2021-05-26 $25.38 $25.59 $25.29 $25.53 $21.30 111,799
2021-05-25 $25.56 $25.64 $25.38 $25.50 $21.27 69,243
2021-05-24 $25.39 $25.57 $25.33 $25.57 $21.33 165,594
2021-05-21 $25.38 $25.44 $25.29 $25.30 $21.10 60,126
2021-05-20 $25.54 $25.54 $25.22 $25.28 $21.09 79,848
2021-05-19 $25.58 $25.58 $25.31 $25.55 $21.31 99,077
2021-05-18 $26.13 $26.16 $25.81 $26.02 $21.70 164,383
2021-05-17 $25.84 $26.06 $25.84 $26.04 $21.72 137,013
2021-05-14 $25.79 $25.84 $25.61 $25.71 $21.45 98,960
2021-05-13 $25.86 $25.86 $25.51 $25.59 $21.35 351,538
2021-05-12 $26.25 $26.38 $26.10 $26.12 $21.79 174,092
2021-05-11 $25.85 $26.26 $25.85 $26.23 $21.88 112,093
2021-05-10 $26.25 $26.25 $25.91 $25.99 $21.68 123,170
2021-05-07 $26.03 $26.18 $25.91 $26.12 $21.79 102,131
2021-05-06 $25.81 $25.95 $25.75 $25.95 $21.65 161,860
2021-05-05 $25.70 $25.77 $25.65 $25.65 $21.40 94,656
2021-05-04 $25.60 $25.68 $25.47 $25.58 $21.34 148,857
2021-05-03 $25.45 $25.55 $25.32 $25.46 $21.24 124,868
2021-04-30 $25.04 $25.26 $25.02 $25.20 $21.02 220,871
2021-04-29 $25.35 $25.35 $25.04 $25.18 $21.00 3,354,968
2021-04-28 $25.18 $25.34 $25.07 $25.18 $21.00 192,770
2021-04-27 $25.13 $25.19 $25.04 $25.19 $21.01 61,499
2021-04-26 $24.74 $25.00 $24.71 $25.00 $20.85 95,076
2021-04-23 $24.56 $24.73 $24.55 $24.67 $20.58 100,035
2021-04-22 $24.43 $24.56 $24.32 $24.55 $20.48 122,007
2021-04-21 $24.18 $24.41 $24.14 $24.35 $20.31 126,985
2021-04-20 $24.35 $24.42 $24.12 $24.29 $20.26 86,194
2021-04-19 $24.16 $24.27 $24.14 $24.23 $20.21 107,799
2021-04-16 $24.24 $24.24 $24.08 $24.16 $20.15 93,279
2021-04-15 $23.91 $24.15 $23.91 $24.15 $20.14 86,112
2021-04-14 $23.70 $23.99 $23.70 $23.93 $19.96 92,998
2021-04-13 $23.34 $23.59 $23.34 $23.54 $19.64 156,448
2021-04-12 $23.64 $23.64 $23.26 $23.34 $19.47 116,328
2021-04-09 $23.50 $23.51 $23.40 $23.47 $19.58 66,616
2021-04-08 $23.48 $23.59 $23.39 $23.54 $19.64 165,127
2021-04-07 $23.41 $23.46 $23.24 $23.46 $19.57 327,932
2021-04-06 $23.45 $23.57 $23.31 $23.35 $19.48 84,750
2021-04-05 $23.37 $23.44 $23.12 $23.24 $19.39 120,276
2021-04-01 $23.47 $23.52 $23.25 $23.44 $19.55 78,538
2021-03-31 $23.06 $23.50 $23.05 $23.28 $19.42 74,887
2021-03-30 $23.15 $23.25 $23.04 $23.05 $19.23 107,201
2021-03-29 $23.38 $23.50 $23.21 $23.50 $19.60 268,667
2021-03-26 $23.43 $23.56 $23.41 $23.56 $19.65 68,755
2021-03-25 $23.27 $23.31 $23.05 $23.11 $19.28 78,784
2021-03-24 $23.44 $23.52 $23.36 $23.52 $19.62 188,725
2021-03-23 $23.34 $23.44 $23.06 $23.11 $19.28 151,732
2021-03-22 $23.62 $23.68 $23.50 $23.62 $19.70 42,325
2021-03-19 $23.32 $23.66 $23.23 $23.66 $19.74 34,598
2021-03-18 $23.71 $23.71 $23.15 $23.23 $19.38 150,067
2021-03-17 $23.93 $24.01 $23.84 $24.01 $20.03 48,953
2021-03-16 $23.97 $24.01 $23.82 $24.01 $20.03 68,589
2021-03-15 $23.96 $24.05 $23.83 $24.05 $20.06 97,449
2021-03-12 $24.26 $24.26 $23.90 $24.06 $20.07 67,490
2021-03-11 $23.99 $24.11 $23.91 $24.11 $20.11 89,122
2021-03-10 $23.80 $23.89 $23.73 $23.89 $19.93 152,543
2021-03-09 $23.85 $23.87 $23.73 $23.80 $19.85 147,126
2021-03-08 $23.82 $23.89 $23.75 $23.81 $19.86 117,732
2021-03-05 $23.94 $24.03 $23.81 $23.98 $20.00 232,371
2021-03-04 $23.68 $23.94 $23.56 $23.67 $19.74 138,416
2021-03-03 $23.66 $23.77 $23.62 $23.70 $19.77 119,025
2021-03-02 $23.75 $23.91 $23.65 $23.84 $19.89 155,489
2021-03-01 $23.89 $23.91 $23.57 $23.65 $19.73 432,697
2021-02-26 $23.93 $24.05 $23.75 $23.79 $19.84 245,133
2021-02-25 $24.44 $24.44 $24.17 $24.18 $20.17 138,441
2021-02-24 $24.28 $24.54 $24.25 $24.54 $20.47 201,303
2021-02-23 $24.19 $24.30 $23.97 $24.28 $20.25 146,591
2021-02-22 $23.87 $24.30 $23.87 $24.30 $20.27 265,426
2021-02-19 $23.87 $24.00 $23.74 $23.80 $19.85 151,133
2021-02-18 $23.99 $23.99 $23.72 $23.78 $19.84 112,123
2021-02-17 $23.71 $23.83 $23.59 $23.67 $19.74 109,356
2021-02-16 $23.60 $23.88 $23.59 $23.88 $19.92 413,729
2021-02-12 $23.31 $23.56 $23.29 $23.48 $19.59 84,026
2021-02-11 $23.44 $23.46 $23.28 $23.33 $19.46 108,251
2021-02-10 $23.45 $23.45 $23.26 $23.30 $19.44 75,748
2021-02-09 $23.36 $23.45 $23.28 $23.44 $19.55 90,884
2021-02-08 $23.22 $23.38 $23.20 $23.37 $19.49 167,800
2021-02-05 $23.09 $23.19 $23.02 $23.10 $19.27 76,076
2021-02-04 $22.82 $22.98 $22.66 $22.97 $19.16 112,555
2021-02-03 $22.78 $22.89 $22.69 $22.85 $19.06 72,709
2021-02-02 $22.85 $22.85 $22.69 $22.69 $18.93 178,460
2021-02-01 $22.75 $22.79 $22.55 $22.76 $18.99 139,348
2021-01-29 $22.49 $22.55 $22.32 $22.38 $18.67 78,267
2021-01-28 $22.63 $22.69 $22.32 $22.40 $18.68 147,910
2021-01-27 $22.50 $22.56 $22.29 $22.40 $18.68 76,146
2021-01-26 $22.44 $22.49 $22.41 $22.45 $18.73 47,857
2021-01-25 $22.18 $22.36 $22.15 $22.31 $18.61 76,292
2021-01-22 $22.19 $22.27 $22.03 $22.07 $18.41 146,162
2021-01-21 $22.52 $22.52 $22.35 $22.47 $18.74 131,834
2021-01-20 $22.41 $22.47 $22.33 $22.43 $18.71 124,783
2021-01-19 $22.44 $22.45 $22.33 $22.35 $18.64 109,005
2021-01-15 $22.64 $22.64 $22.36 $22.43 $18.71 148,073
2021-01-14 $22.55 $22.73 $22.53 $22.73 $18.96 82,744
2021-01-13 $22.68 $22.68 $22.50 $22.53 $18.79 128,610
2021-01-12 $22.30 $22.63 $22.30 $22.58 $18.84 96,110
2021-01-11 $22.29 $22.29 $22.00 $22.23 $18.54 208,749
2021-01-08 $22.43 $22.43 $22.19 $22.32 $18.62 68,217
2021-01-07 $22.44 $22.46 $22.37 $22.41 $18.69 46,438
2021-01-06 $22.49 $22.50 $22.37 $22.46 $18.73 81,766
2021-01-05 $22.15 $22.53 $22.15 $22.49 $18.76 75,198
2021-01-04 $22.00 $22.23 $21.88 $21.96 $18.32 115,714
2020-12-31 $21.74 $21.90 $21.67 $21.90 $18.27 46,688
2020-12-30 $21.47 $21.72 $21.47 $21.72 $18.12 52,680
2020-12-29 $21.55 $21.58 $21.40 $21.48 $17.92 56,412
2020-12-28 $21.64 $21.64 $21.30 $21.37 $17.83 109,334
2020-12-24 $21.54 $21.65 $21.54 $21.64 $18.05 48,338
2020-12-23 $21.47 $21.64 $21.40 $21.63 $18.04 470,376
2020-12-22 $21.47 $21.47 $21.30 $21.30 $17.77 44,162
2020-12-21 $21.42 $21.53 $21.36 $21.50 $17.93 289,878
2020-12-18 $21.71 $21.76 $21.64 $21.75 $18.02 83,233
2020-12-17 $21.55 $21.70 $21.51 $21.70 $17.98 106,960
2020-12-16 $21.34 $21.45 $21.22 $21.45 $17.77 91,786
2020-12-15 $21.16 $21.32 $21.15 $21.29 $17.64 82,183
2020-12-14 $21.21 $21.21 $21.05 $21.15 $17.52 40,589
2020-12-11 $21.08 $21.13 $20.97 $21.05 $17.44 56,740
2020-12-10 $20.77 $21.23 $20.77 $21.12 $17.50 53,184
2020-12-09 $20.96 $20.96 $20.77 $20.80 $17.23 37,243
2020-12-08 $20.95 $20.95 $20.73 $20.77 $17.21 61,241
2020-12-07 $21.55 $21.55 $20.66 $20.85 $17.27 113,038
2020-12-04 $20.91 $20.96 $20.82 $20.91 $17.32 46,832
2020-12-03 $20.90 $20.90 $20.76 $20.86 $17.28 67,411
2020-12-02 $20.92 $21.05 $20.80 $20.96 $17.36 111,192
2020-12-01 $21.17 $21.30 $20.91 $21.00 $17.40 153,138
2020-11-30 $21.02 $21.07 $20.91 $21.02 $17.41 138,163
2020-11-27 $21.07 $21.07 $20.98 $21.07 $17.45 125,988
2020-11-25 $21.02 $21.14 $20.97 $21.08 $17.46 179,839
2020-11-24 $20.73 $21.06 $20.73 $21.02 $17.41 163,896
2020-11-23 $20.98 $20.98 $20.76 $20.79 $17.22 154,447
2020-11-20 $20.87 $20.90 $20.76 $20.87 $17.29 99,041
2020-11-19 $20.72 $20.78 $20.63 $20.78 $17.21 34,127
2020-11-18 $20.96 $20.99 $20.80 $20.80 $17.23 26,301
2020-11-17 $20.63 $20.87 $20.63 $20.75 $17.19 85,817
2020-11-16 $20.73 $20.84 $20.71 $20.78 $17.21 85,614
2020-11-13 $20.77 $20.85 $20.70 $20.71 $17.16 54,684
2020-11-12 $20.77 $20.85 $20.66 $20.71 $17.16 44,582
2020-11-11 $20.91 $20.91 $20.76 $20.86 $17.28 40,093
2020-11-10 $20.55 $20.84 $20.55 $20.82 $17.25 33,666
2020-11-09 $20.72 $20.72 $20.42 $20.48 $16.96 38,356
2020-11-06 $20.57 $20.59 $20.48 $20.49 $16.97 54,166
2020-11-05 $20.62 $20.89 $20.54 $20.63 $17.09 111,238
2020-11-04 $20.42 $20.54 $20.24 $20.50 $16.98 31,034
2020-11-03 $20.37 $20.44 $20.31 $20.36 $16.87 33,494
2020-11-02 $20.21 $20.39 $20.15 $20.32 $16.83 326,329
2020-10-30 $20.27 $20.27 $20.06 $20.23 $16.76 64,039
2020-10-29 $20.20 $20.20 $19.91 $20.19 $16.73 39,713
2020-10-28 $20.39 $20.39 $20.20 $20.26 $16.78 35,148
2020-10-27 $20.61 $20.74 $20.57 $20.62 $17.08 45,200
2020-10-26 $20.66 $20.72 $20.52 $20.54 $17.01 51,686
2020-10-23 $20.92 $20.92 $20.64 $20.68 $17.13 39,387
2020-10-22 $20.71 $20.83 $20.71 $20.79 $17.22 21,629
2020-10-21 $20.85 $21.00 $20.81 $20.81 $17.24 48,568
2020-10-20 $20.67 $20.85 $20.67 $20.75 $17.19 26,674
2020-10-19 $20.67 $20.78 $20.65 $20.67 $17.12 37,188
2020-10-16 $20.60 $20.77 $20.60 $20.68 $17.13 213,294
2020-10-15 $20.46 $20.71 $20.31 $20.69 $17.14 55,769
2020-10-14 $20.50 $20.57 $20.45 $20.56 $17.03 25,333
2020-10-13 $20.45 $20.49 $20.34 $20.40 $16.90 155,631
2020-10-12 $20.71 $20.71 $20.40 $20.44 $16.93 31,833
2020-10-09 $20.48 $20.67 $20.48 $20.65 $17.11 25,146
2020-10-08 $20.30 $20.39 $20.23 $20.31 $16.82 20,374
2020-10-07 $20.17 $20.28 $20.08 $20.22 $16.75 128,822
2020-10-06 $20.05 $20.22 $19.90 $19.92 $16.50 63,205
2020-10-05 $19.80 $20.06 $19.80 $19.99 $16.56 40,073
2020-10-02 $19.57 $19.76 $19.54 $19.56 $16.20 75,170
2020-10-01 $19.87 $19.87 $19.63 $19.74 $16.35 42,916
2020-09-30 $19.66 $19.94 $19.66 $19.91 $16.49 22,779
2020-09-29 $19.81 $19.81 $19.63 $19.71 $16.33 53,703
2020-09-28 $19.89 $20.01 $19.79 $19.93 $16.51 22,544
2020-09-25 $19.78 $19.94 $19.78 $19.92 $16.50 42,656
2020-09-24 $19.77 $19.96 $19.67 $19.93 $16.51 31,307
2020-09-23 $19.95 $19.96 $19.78 $19.85 $16.44 33,525
2020-09-22 $20.03 $20.08 $19.88 $19.98 $16.55 57,512
2020-09-21 $20.25 $20.25 $19.83 $20.09 $16.64 76,920
2020-09-18 $20.42 $20.59 $20.36 $20.46 $16.95 66,820
2020-09-17 $20.11 $20.41 $20.10 $20.33 $16.84 32,683
2020-09-16 $20.35 $20.38 $20.23 $20.33 $16.84 47,489
2020-09-15 $20.18 $20.24 $20.12 $20.19 $16.73 39,641
2020-09-14 $20.25 $20.26 $20.16 $20.18 $16.72 49,976
2020-09-11 $20.06 $20.19 $20.06 $20.09 $16.64 22,707
2020-09-10 $20.23 $20.29 $20.01 $20.06 $16.62 73,023
2020-09-09 $20.14 $20.37 $20.04 $20.17 $16.71 54,550
2020-09-08 $20.18 $20.18 $19.90 $20.00 $16.57 67,288
2020-09-04 $20.29 $20.52 $20.23 $20.50 $16.98 49,275
2020-09-03 $20.52 $20.52 $20.25 $20.32 $16.83 46,326
2020-09-02 $20.71 $20.73 $20.41 $20.59 $17.06 63,062
2020-09-01 $20.68 $20.87 $20.57 $20.71 $17.16 136,966
2020-08-31 $20.82 $20.82 $20.57 $20.60 $17.06 36,387
2020-08-28 $20.61 $20.69 $20.49 $20.69 $17.14 48,965
2020-08-27 $20.38 $20.44 $20.26 $20.44 $16.93 31,680
2020-08-26 $20.24 $20.37 $20.24 $20.31 $16.82 33,070
2020-08-25 $20.21 $20.38 $20.19 $20.25 $16.77 71,551
2020-08-24 $20.28 $20.28 $20.07 $20.13 $16.68 38,222
2020-08-21 $19.98 $20.15 $19.96 $20.11 $16.66 30,598
2020-08-20 $20.25 $20.33 $20.09 $20.23 $16.76 148,580
2020-08-19 $20.47 $20.50 $20.21 $20.29 $16.81 46,952
2020-08-18 $20.41 $20.51 $20.25 $20.36 $16.87 171,047
2020-08-17 $20.13 $20.34 $20.13 $20.25 $16.77 177,055
2020-08-14 $19.92 $20.04 $19.91 $19.94 $16.52 49,862
2020-08-13 $19.76 $19.91 $19.76 $19.83 $16.43 73,248
2020-08-12 $19.69 $19.81 $19.62 $19.62 $16.25 37,866
2020-08-11 $19.85 $19.90 $19.54 $19.60 $16.24 173,397
2020-08-10 $19.98 $20.10 $19.91 $19.92 $16.50 60,924
2020-08-07 $20.13 $20.13 $19.79 $19.81 $16.41 59,851
2020-08-06 $20.19 $20.30 $20.06 $20.06 $16.62 52,923
2020-08-05 $20.15 $20.27 $20.02 $20.09 $16.64 53,261
2020-08-04 $19.76 $19.89 $19.64 $19.87 $16.46 82,555
2020-08-03 $19.43 $19.80 $19.43 $19.76 $16.37 50,410
2020-07-31 $19.40 $19.46 $19.29 $19.32 $16.00 28,752
2020-07-30 $19.39 $19.46 $19.20 $19.25 $15.95 55,991
2020-07-29 $19.36 $19.70 $19.35 $19.62 $16.25 343,300
2020-07-28 $19.25 $19.40 $19.25 $19.30 $15.99 51,781
2020-07-27 $19.29 $19.40 $19.25 $19.28 $15.97 58,612
2020-07-24 $19.14 $19.29 $19.14 $19.21 $15.91 62,805
2020-07-23 $18.98 $19.28 $18.98 $19.11 $15.83 68,346
2020-07-22 $18.90 $19.14 $18.90 $19.07 $15.80 49,343
2020-07-21 $18.80 $18.98 $18.80 $18.90 $15.66 62,186
2020-07-20 $18.73 $18.73 $18.58 $18.63 $15.43 42,757
2020-07-17 $18.72 $18.77 $18.64 $18.64 $15.44 40,563
2020-07-16 $18.61 $18.82 $18.61 $18.69 $15.48 71,502
2020-07-15 $18.64 $18.78 $18.60 $18.74 $15.52 69,679
2020-07-14 $18.58 $18.75 $18.56 $18.69 $15.48 101,258
2020-07-13 $18.78 $18.83 $18.56 $18.58 $15.39 45,125
2020-07-10 $18.76 $18.84 $18.70 $18.78 $15.56 55,447
2020-07-09 $18.94 $18.98 $18.65 $18.68 $15.47 52,108
2020-07-08 $18.74 $18.94 $18.73 $18.85 $15.62 64,065
2020-07-07 $18.62 $18.82 $18.62 $18.63 $15.43 49,956
2020-07-06 $18.54 $18.69 $18.54 $18.67 $15.47 55,745
2020-07-02 $18.45 $18.50 $18.38 $18.41 $15.25 20,654
2020-07-01 $18.28 $18.42 $18.25 $18.36 $15.21 58,137
2020-06-30 $17.92 $18.31 $17.92 $18.27 $15.13 23,508
2020-06-29 $17.93 $18.10 $17.93 $18.01 $14.92 20,414
2020-06-26 $17.75 $17.91 $17.72 $17.72 $14.68 30,033
2020-06-25 $17.82 $17.97 $17.78 $17.90 $14.83 84,944
2020-06-24 $18.10 $18.22 $17.81 $17.84 $14.78 51,775
2020-06-23 $18.19 $18.29 $18.12 $18.20 $15.08 116,242
2020-06-22 $18.11 $18.28 $18.06 $18.22 $15.09 51,743
2020-06-19 $18.10 $18.27 $18.00 $18.13 $15.02 118,733
2020-06-18 $17.94 $18.03 $17.94 $17.97 $14.89 65,065
2020-06-17 $17.99 $18.05 $17.90 $17.99 $14.90 87,758
2020-06-16 $18.07 $18.15 $17.90 $18.01 $14.92 20,283
2020-06-15 $17.92 $17.98 $17.63 $17.91 $14.84 35,727
2020-06-12 $18.11 $18.15 $17.92 $18.05 $14.95 89,582
2020-06-11 $18.12 $18.24 $17.94 $18.03 $14.94 77,294
2020-06-10 $18.25 $18.43 $18.24 $18.37 $15.22 52,455
2020-06-09 $18.30 $18.30 $18.16 $18.27 $15.13 101,417
2020-06-08 $18.20 $18.36 $18.14 $18.27 $15.13 81,379
2020-06-05 $18.30 $18.30 $18.11 $18.11 $15.00 39,734
2020-06-04 $18.02 $18.27 $18.01 $18.08 $14.98 212,538
2020-06-03 $17.95 $18.13 $17.84 $17.90 $14.83 175,345
2020-06-02 $17.93 $18.07 $17.92 $17.95 $14.87 137,722
2020-06-01 $17.78 $17.98 $17.74 $17.84 $14.78 181,956
2020-05-29 $17.60 $17.95 $17.60 $17.90 $14.83 145,734
2020-05-28 $17.69 $17.76 $17.60 $17.66 $14.63 134,123
2020-05-27 $17.82 $17.82 $17.50 $17.60 $14.58 68,283
2020-05-26 $17.84 $17.89 $17.64 $17.71 $14.67 111,341
2020-05-22 $17.59 $17.65 $17.50 $17.57 $14.55 68,228
2020-05-21 $17.97 $17.97 $17.51 $17.76 $14.71 68,744
2020-05-20 $17.91 $17.95 $17.74 $17.92 $14.84 408,075
2020-05-19 $17.92 $17.92 $17.66 $17.84 $14.78 110,034
2020-05-18 $17.52 $17.89 $17.52 $17.86 $14.79 118,288
2020-05-15 $17.16 $17.48 $17.16 $17.30 $14.33 169,899
2020-05-14 $17.08 $17.41 $16.94 $17.25 $14.29 173,627
2020-05-13 $17.32 $17.41 $17.02 $17.24 $14.28 134,691
2020-05-12 $17.44 $17.57 $17.22 $17.44 $14.45 179,291
2020-05-11 $17.81 $17.81 $17.41 $17.53 $14.52 92,457
2020-05-08 $17.48 $17.76 $17.37 $17.75 $14.70 161,265
2020-05-07 $17.28 $17.72 $17.28 $17.48 $14.48 85,199
2020-05-06 $17.41 $17.46 $17.20 $17.28 $14.31 55,488
2020-05-05 $17.52 $17.64 $17.28 $17.42 $14.43 154,857
2020-05-04 $17.00 $17.43 $17.00 $17.36 $14.38 37,599
2020-05-01 $17.30 $17.51 $17.00 $17.15 $14.21 69,844
2020-04-30 $17.29 $17.77 $17.03 $17.16 $14.22 158,485
2020-04-29 $17.50 $17.75 $17.06 $17.35 $14.37 162,106
2020-04-28 $17.89 $17.89 $16.90 $17.01 $14.09 83,344
2020-04-27 $17.00 $17.40 $16.92 $17.15 $14.21 92,681
2020-04-24 $17.67 $17.67 $16.94 $17.10 $14.17 50,708
2020-04-23 $17.69 $17.81 $17.51 $17.67 $14.64 185,915
2020-04-22 $17.30 $17.51 $17.10 $17.40 $14.41 54,779
2020-04-21 $17.49 $17.49 $16.68 $17.25 $14.29 90,595
2020-04-20 $17.50 $17.84 $17.25 $17.52 $14.51 130,641
2020-04-17 $17.37 $17.90 $17.28 $17.76 $14.71 95,272
2020-04-16 $17.51 $17.92 $17.31 $17.60 $14.58 91,997
2020-04-15 $17.88 $18.18 $17.36 $17.68 $14.65 230,670
2020-04-14 $19.54 $19.54 $17.73 $18.09 $14.99 154,163
2020-04-13 $18.53 $18.53 $17.69 $18.34 $15.19 129,237
2020-04-09 $18.28 $18.33 $17.71 $18.10 $14.99 133,296
2020-04-08 $17.62 $18.18 $17.62 $18.11 $15.00 72,424
2020-04-07 $18.29 $18.33 $17.70 $17.71 $14.67 75,360
2020-04-06 $17.68 $17.96 $17.52 $17.68 $14.65 90,613
2020-04-03 $17.42 $17.71 $17.41 $17.47 $14.47 43,362
2020-04-02 $17.22 $17.63 $17.22 $17.43 $14.44 40,827
2020-04-01 $17.43 $17.66 $16.88 $17.18 $14.23 57,483
2020-03-31 $17.69 $17.69 $17.34 $17.45 $14.46 83,011
2020-03-30 $17.49 $17.67 $17.33 $17.67 $14.64 178,705
2020-03-27 $17.90 $17.90 $17.49 $17.69 $14.65 53,060
2020-03-26 $18.08 $18.59 $17.76 $18.08 $14.98 231,020
2020-03-25 $17.38 $18.38 $17.38 $18.20 $15.08 435,455
2020-03-24 $18.07 $18.81 $17.31 $17.31 $14.34 144,902
2020-03-23 $17.48 $18.49 $17.15 $18.40 $15.24 95,758
2020-03-20 $17.57 $17.74 $17.13 $17.73 $14.69 408,502
2020-03-19 $16.85 $17.34 $16.76 $17.13 $14.19 144,283
2020-03-18 $17.08 $17.15 $16.36 $16.77 $13.90 211,914
2020-03-17 $17.35 $17.83 $17.35 $17.56 $14.55 105,182
2020-03-16 $17.74 $17.88 $17.13 $17.57 $14.55 726,479
2020-03-13 $18.95 $18.95 $18.35 $18.72 $15.51 182,505
2020-03-12 $18.66 $18.83 $17.97 $18.54 $15.36 63,094
2020-03-11 $19.47 $19.53 $19.18 $19.18 $15.89 72,510
2020-03-10 $19.48 $19.59 $19.39 $19.55 $16.19 54,281
2020-03-09 $19.12 $19.33 $19.02 $19.27 $15.96 85,873
2020-03-06 $20.25 $20.25 $19.92 $19.99 $16.56 827,958
2020-03-05 $20.48 $20.58 $20.38 $20.44 $16.93 53,327
2020-03-04 $20.65 $20.71 $20.53 $20.61 $17.07 85,200
2020-03-03 $20.50 $20.71 $20.49 $20.58 $17.05 69,837
2020-03-02 $20.15 $20.43 $20.15 $20.40 $16.90 95,788
2020-02-28 $20.35 $20.35 $19.79 $20.01 $16.58 60,695
2020-02-27 $20.57 $20.57 $20.20 $20.36 $16.86 170,984
2020-02-26 $20.77 $20.82 $20.63 $20.63 $17.09 23,116
2020-02-25 $20.99 $20.99 $20.75 $20.76 $17.20 210,522
2020-02-24 $21.06 $21.12 $20.92 $20.95 $17.35 47,729
2020-02-21 $21.33 $21.42 $21.32 $21.38 $17.71 52,795
2020-02-20 $21.42 $21.50 $21.38 $21.38 $17.71 57,475
2020-02-19 $21.38 $21.51 $21.31 $21.49 $17.80 111,549
2020-02-18 $21.21 $21.36 $21.21 $21.36 $17.69 37,105
2020-02-14 $21.22 $21.22 $21.12 $21.16 $17.52 58,969
2020-02-13 $21.16 $21.17 $21.10 $21.15 $17.52 43,996
2020-02-12 $20.97 $21.12 $20.97 $21.09 $17.47 91,982
2020-02-11 $20.95 $20.95 $20.84 $20.90 $17.31 49,132
2020-02-10 $20.85 $20.88 $20.80 $20.83 $17.26 50,026
2020-02-07 $20.99 $21.02 $20.96 $20.99 $17.39 50,258
2020-02-06 $20.98 $21.07 $20.91 $21.06 $17.45 149,861
2020-02-05 $20.95 $21.02 $20.95 $21.00 $17.40 166,229
2020-02-04 $20.85 $20.90 $20.79 $20.81 $17.24 491,770
2020-02-03 $20.88 $20.92 $20.72 $20.73 $17.17 160,051
2020-01-31 $21.04 $21.08 $20.95 $20.98 $17.38 30,945
2020-01-30 $21.13 $21.14 $20.99 $21.10 $17.48 19,926
2020-01-29 $21.38 $21.38 $21.24 $21.29 $17.64 30,454
2020-01-28 $21.29 $21.45 $21.29 $21.41 $17.74 37,405
2020-01-27 $21.48 $21.55 $21.31 $21.38 $17.71 63,539
2020-01-24 $21.76 $21.76 $21.63 $21.68 $17.96 15,354
2020-01-23 $21.93 $21.94 $21.88 $21.93 $18.17 8,774
2020-01-22 $22.15 $22.17 $22.04 $22.05 $18.27 36,844
2020-01-21 $22.25 $22.25 $22.16 $22.19 $18.38 54,872
2020-01-17 $22.31 $22.38 $22.29 $22.38 $18.54 251,155
2020-01-16 $22.44 $22.48 $22.26 $22.31 $18.48 16,060
2020-01-15 $22.51 $22.51 $22.39 $22.43 $18.58 30,659
2020-01-14 $22.50 $22.57 $22.49 $22.52 $18.66 23,650
2020-01-13 $22.60 $22.81 $22.45 $22.49 $18.63 30,277
2020-01-10 $22.57 $22.64 $22.57 $22.61 $18.73 107,589
2020-01-09 $22.57 $22.57 $22.45 $22.53 $18.66 19,977
2020-01-08 $22.81 $22.88 $22.50 $22.62 $18.74 67,751
2020-01-07 $22.83 $22.89 $22.79 $22.85 $18.93 118,713
2020-01-06 $22.98 $22.99 $22.82 $22.85 $18.93 79,398
2020-01-03 $22.89 $22.89 $22.75 $22.78 $18.87 37,965
2020-01-02 $22.71 $22.72 $22.63 $22.69 $18.79 20,506
2019-12-31 $22.70 $22.70 $22.62 $22.68 $18.79 85,101
2019-12-30 $22.86 $22.87 $22.75 $22.78 $18.87 72,426
2019-12-27 $22.76 $22.79 $22.73 $22.77 $18.86 31,938
2019-12-26 $22.64 $22.77 $22.64 $22.75 $18.85 19,276
2019-12-24 $22.49 $22.62 $22.49 $22.60 $18.72 18,624
2019-12-23 $22.42 $22.49 $22.36 $22.46 $18.61 50,181
2019-12-20 $22.45 $22.53 $22.45 $22.48 $18.62 27,040
2019-12-19 $22.45 $22.50 $22.42 $22.47 $18.61 60,618
2019-12-18 $22.74 $22.79 $22.73 $22.78 $18.59 25,228
2019-12-17 $22.79 $22.82 $22.77 $22.81 $18.62 20,482
2019-12-16 $22.73 $22.81 $22.64 $22.77 $18.58 15,422
2019-12-13 $22.58 $22.72 $22.51 $22.53 $18.39 12,369
2019-12-12 $22.35 $22.51 $22.35 $22.49 $18.36 36,239
2019-12-11 $22.36 $22.37 $22.21 $22.27 $18.18 22,849
2019-12-10 $22.26 $22.33 $22.20 $22.29 $18.19 23,368
2019-12-09 $22.15 $22.21 $22.15 $22.20 $18.12 106,651
2019-12-06 $22.12 $22.28 $22.12 $22.23 $18.14 437,529
2019-12-05 $22.22 $22.24 $22.14 $22.16 $18.09 105,328
2019-12-04 $22.10 $22.14 $22.01 $22.11 $18.05 48,731
2019-12-03 $21.95 $22.03 $21.92 $21.99 $17.95 83,794
2019-12-02 $21.90 $21.96 $21.86 $21.88 $17.86 25,558
2019-11-29 $22.06 $22.06 $21.90 $21.90 $17.88 7,330
2019-11-27 $22.29 $22.30 $22.20 $22.23 $18.15 34,045
2019-11-26 $22.24 $22.34 $22.24 $22.27 $18.18 45,589
2019-11-25 $22.44 $22.44 $22.22 $22.30 $18.20 36,035
2019-11-22 $22.38 $22.41 $22.30 $22.34 $18.24 17,240
2019-11-21 $22.28 $22.35 $22.26 $22.30 $18.20 10,989
2019-11-20 $22.18 $22.24 $22.11 $22.19 $18.11 22,567
2019-11-19 $22.08 $22.15 $22.04 $22.05 $18.00 22,217
2019-11-18 $22.32 $22.32 $22.18 $22.18 $18.10 13,710
2019-11-15 $22.39 $22.49 $22.37 $22.42 $18.30 13,642
2019-11-14 $22.41 $22.45 $22.36 $22.39 $18.27 14,961
2019-11-13 $22.31 $22.45 $22.31 $22.45 $18.33 15,588
2019-11-12 $22.41 $22.47 $22.38 $22.45 $18.32 14,625
2019-11-11 $22.53 $22.55 $22.39 $22.41 $18.29 10,968
2019-11-08 $22.55 $22.69 $22.50 $22.66 $18.50 30,842
2019-11-07 $22.79 $22.80 $22.67 $22.67 $18.50 12,277
2019-11-06 $22.87 $22.91 $22.71 $22.72 $18.54 11,323
2019-11-05 $22.89 $22.91 $22.86 $22.91 $18.70 13,647
2019-11-04 $22.86 $22.94 $22.82 $22.85 $18.65 13,861
2019-11-01 $22.53 $22.80 $22.52 $22.80 $18.61 12,558
2019-10-31 $22.88 $22.88 $22.40 $22.48 $18.35 11,704
2019-10-30 $22.62 $22.62 $22.48 $22.56 $18.41 11,182
2019-10-29 $22.41 $22.65 $22.41 $22.55 $18.41 10,797
2019-10-28 $22.58 $22.61 $22.48 $22.52 $18.38 19,577
2019-10-25 $22.56 $22.61 $22.47 $22.59 $18.44 14,320
2019-10-24 $22.50 $22.52 $21.69 $22.49 $18.36 16,235
2019-10-23 $22.23 $22.42 $22.23 $22.42 $18.30 6,057
2019-10-22 $22.40 $22.40 $22.20 $22.21 $18.13 28,861
2019-10-21 $22.20 $22.20 $22.15 $22.18 $18.10 11,319
2019-10-18 $22.28 $22.32 $22.26 $22.29 $18.19 5,717
2019-10-17 $22.24 $22.39 $22.16 $22.24 $18.15 19,933
2019-10-16 $22.20 $22.23 $22.15 $22.16 $18.09 17,636
2019-10-15 $22.24 $22.31 $22.18 $22.22 $18.13 18,272
2019-10-14 $22.24 $22.30 $22.21 $22.30 $18.20 12,569
2019-10-11 $22.17 $22.36 $22.17 $22.33 $18.23 17,307
2019-10-10 $22.13 $22.15 $22.03 $22.06 $18.00 8,279
2019-10-09 $22.18 $22.22 $22.05 $22.05 $18.00 15,778
2019-10-08 $21.96 $22.06 $21.96 $22.04 $17.99 12,238
2019-10-07 $22.08 $22.12 $21.97 $22.01 $17.96 10,252
2019-10-04 $22.05 $22.10 $22.04 $22.08 $18.02 22,317
2019-10-03 $21.84 $22.05 $21.84 $22.01 $17.97 13,136
2019-10-02 $22.01 $22.04 $21.90 $21.94 $17.91 20,935
2019-10-01 $21.98 $22.06 $21.98 $22.04 $17.99 28,418
2019-09-30 $22.08 $22.14 $22.02 $22.03 $17.98 7,302
2019-09-27 $22.07 $22.24 $22.07 $22.14 $18.07 18,060
2019-09-26 $22.32 $22.32 $22.14 $22.23 $18.14 11,151
2019-09-25 $22.26 $22.34 $22.23 $22.33 $18.22 17,897
2019-09-24 $22.50 $22.53 $22.41 $22.41 $18.30 13,204
2019-09-23 $22.52 $22.60 $22.52 $22.56 $18.42 12,594
2019-09-20 $22.48 $22.53 $22.38 $22.41 $18.29 9,554
2019-09-19 $22.51 $22.55 $22.45 $22.48 $18.35 10,845
2019-09-18 $22.50 $22.52 $22.40 $22.46 $18.33 50,881
2019-09-17 $22.98 $22.98 $22.53 $22.55 $18.40 16,134
2019-09-16 $22.87 $23.11 $22.76 $22.91 $18.70 9,600
2019-09-13 $22.23 $22.29 $22.23 $22.25 $18.16 12,301
2019-09-12 $22.05 $22.25 $22.05 $22.22 $18.13 19,823
2019-09-11 $22.25 $22.25 $22.08 $22.12 $18.06 18,100
2019-09-10 $22.15 $22.34 $22.15 $22.27 $18.17 13,553
2019-09-09 $22.12 $22.24 $22.11 $22.18 $18.10 6,157
2019-09-06 $21.99 $22.07 $21.95 $22.01 $17.97 10,093
2019-09-05 $22.15 $22.17 $22.04 $22.04 $17.99 13,700
2019-09-04 $22.01 $22.21 $22.01 $22.16 $18.09 36,459
2019-09-03 $21.63 $21.78 $21.28 $21.74 $17.74 114,730
2019-08-30 $21.90 $21.95 $21.75 $21.77 $17.77 12,202
2019-08-29 $21.91 $22.07 $21.84 $21.88 $17.86 15,075
2019-08-28 $21.83 $21.85 $21.76 $21.84 $17.82 20,294
2019-08-27 $21.56 $21.66 $21.55 $21.65 $17.67 23,238
2019-08-26 $21.66 $21.69 $21.54 $21.56 $17.60 11,590
2019-08-23 $21.48 $21.56 $21.39 $21.46 $17.51 22,149
2019-08-22 $21.68 $21.68 $21.56 $21.59 $17.62 12,455
2019-08-21 $21.75 $21.79 $21.66 $21.68 $17.70 13,832
2019-08-20 $21.70 $21.70 $21.60 $21.66 $17.68 10,883
2019-08-19 $21.65 $21.67 $21.60 $21.64 $17.66 19,461
2019-08-16 $21.76 $21.76 $21.64 $21.69 $17.70 5,500
2019-08-15 $21.64 $21.72 $21.63 $21.66 $17.68 33,713
2019-08-14 $21.70 $21.77 $21.65 $21.71 $17.72 34,618
2019-08-13 $22.17 $22.17 $21.66 $21.92 $17.89 23,852
2019-08-12 $22.42 $22.53 $21.62 $21.74 $17.74 31,373
2019-08-09 $21.93 $21.94 $21.86 $21.89 $17.87 20,608
2019-08-08 $21.64 $21.82 $21.59 $21.80 $17.79 31,644
2019-08-07 $21.54 $21.60 $21.41 $21.60 $17.63 68,625
2019-08-06 $21.71 $21.78 $21.62 $21.62 $17.65 18,162
2019-08-05 $21.57 $21.73 $21.57 $21.70 $17.71 13,385
2019-08-02 $21.85 $21.85 $21.77 $21.79 $17.79 9,613
2019-08-01 $22.01 $22.10 $21.74 $21.80 $17.79 109,988
2019-07-31 $22.33 $22.42 $22.19 $22.19 $18.11 13,159
2019-07-30 $22.32 $22.33 $22.25 $22.33 $18.23 16,826
2019-07-29 $22.24 $22.31 $22.20 $22.28 $18.19 5,583
2019-07-26 $22.22 $22.29 $22.21 $22.22 $18.14 11,064
2019-07-25 $22.37 $22.40 $22.26 $22.28 $18.19 11,807
2019-07-24 $22.50 $22.55 $22.34 $22.39 $18.28 11,208
2019-07-23 $22.30 $22.43 $22.26 $22.40 $18.29 6,481
2019-07-22 $22.42 $22.43 $22.32 $22.35 $18.25 16,408
2019-07-19 $22.41 $22.45 $22.36 $22.45 $18.32 14,934
2019-07-18 $22.42 $22.42 $22.26 $22.36 $18.25 19,107
2019-07-17 $22.54 $22.54 $22.39 $22.41 $18.30 9,446
2019-07-16 $22.66 $22.66 $22.40 $22.47 $18.34 10,040
2019-07-15 $22.85 $22.85 $22.69 $22.71 $18.54 16,751
2019-07-12 $22.79 $22.89 $22.78 $22.86 $18.66 12,163
2019-07-11 $22.73 $22.77 $22.32 $22.70 $18.53 19,462
2019-07-10 $22.54 $22.71 $22.54 $22.69 $18.52 9,529
2019-07-09 $22.28 $22.33 $22.14 $22.33 $18.23 23,820
2019-07-08 $22.33 $22.36 $22.23 $22.24 $18.15 9,990
2019-07-05 $22.27 $22.31 $22.23 $22.30 $18.20 80,027
2019-07-03 $22.11 $22.28 $22.11 $22.26 $18.17 13,424
2019-07-02 $22.16 $22.16 $21.99 $22.02 $17.97 9,068
2019-07-01 $22.43 $22.46 $22.20 $22.25 $18.16 5,680
2019-06-28 $22.63 $22.64 $22.38 $22.38 $18.27 7,959
2019-06-27 $22.58 $22.60 $22.56 $22.58 $18.43 13,643
2019-06-26 $22.57 $22.66 $22.53 $22.57 $18.42 12,368
2019-06-25 $22.56 $22.60 $22.47 $22.49 $18.36 24,626
2019-06-24 $22.32 $22.44 $22.30 $22.42 $18.30 9,769
2019-06-21 $22.32 $22.32 $22.21 $22.23 $18.14 19,388
2019-06-20 $22.25 $22.34 $22.25 $22.31 $18.21 16,516
2019-06-19 $21.95 $22.03 $21.89 $22.00 $17.96 9,796
2019-06-18 $21.86 $22.09 $21.86 $22.02 $17.97 34,022
2019-06-17 $21.94 $21.94 $21.86 $21.89 $17.86 9,469
2019-06-14 $21.88 $21.99 $21.88 $21.91 $17.88 20,276
2019-06-13 $21.87 $21.91 $21.78 $21.83 $17.82 11,942
2019-06-12 $21.73 $21.79 $21.66 $21.66 $17.68 4,702
2019-06-11 $21.72 $21.83 $21.71 $21.80 $17.79 15,996
2019-06-10 $21.62 $21.76 $21.62 $21.69 $17.70 22,083
2019-06-07 $21.69 $21.73 $21.66 $21.71 $17.72 10,150
2019-06-06 $21.51 $21.76 $21.51 $21.76 $17.76 15,316
2019-06-05 $21.78 $21.78 $21.48 $21.50 $17.55 16,131
2019-06-04 $21.72 $21.87 $21.72 $21.87 $17.85 17,796
2019-06-03 $21.94 $21.94 $21.59 $21.72 $17.73 127,272
2019-05-31 $21.98 $22.10 $21.80 $21.80 $17.79 11,725
2019-05-30 $22.29 $22.36 $22.20 $22.21 $18.13 6,673
2019-05-29 $22.39 $22.39 $22.24 $22.31 $18.21 7,127
2019-05-28 $22.28 $22.36 $22.24 $22.29 $18.19 8,026
2019-05-24 $22.06 $22.15 $22.04 $22.15 $18.08 11,431
2019-05-23 $22.00 $22.21 $21.89 $21.91 $17.88 146,610
2019-05-22 $22.33 $22.33 $22.16 $22.18 $18.10 11,749
2019-05-21 $22.46 $22.51 $22.37 $22.42 $18.30 133,657
2019-05-20 $22.54 $22.54 $22.42 $22.45 $18.32 11,141
2019-05-17 $22.50 $22.50 $22.35 $22.36 $18.25 9,005
2019-05-16 $22.53 $22.60 $22.53 $22.60 $18.45 10,658
2019-05-15 $22.35 $22.45 $22.35 $22.39 $18.28 33,325
2019-05-14 $22.16 $22.31 $22.16 $22.25 $18.16 18,306
2019-05-13 $22.05 $22.09 $21.94 $21.99 $17.95 9,259
2019-05-10 $22.02 $22.16 $22.02 $22.11 $18.05 27,643
2019-05-09 $22.04 $22.08 $21.95 $22.02 $17.97 8,384
2019-05-08 $22.19 $22.21 $22.14 $22.17 $18.10 13,594
2019-05-07 $22.19 $22.22 $22.14 $22.16 $18.09 17,286
2019-05-06 $22.21 $22.39 $22.21 $22.38 $18.27 77,987
2019-05-03 $22.44 $22.49 $22.37 $22.40 $18.28 22,158
2019-05-02 $22.43 $22.45 $22.30 $22.36 $18.25 22,315
2019-05-01 $22.57 $23.36 $22.45 $22.52 $18.38 122,704
2019-04-30 $22.66 $22.69 $22.56 $22.62 $18.46 19,436
2019-04-29 $22.62 $22.67 $22.56 $22.61 $18.46 10,203
2019-04-26 $22.76 $22.76 $22.61 $22.64 $18.48 15,557
2019-04-25 $22.80 $22.84 $22.75 $22.75 $18.57 12,500
2019-04-24 $22.94 $22.94 $22.81 $22.82 $18.63 27,351
2019-04-23 $23.04 $23.04 $22.87 $22.91 $18.70 15,558
2019-04-22 $23.00 $23.09 $22.98 $23.00 $18.77 129,842
2019-04-18 $22.92 $22.94 $22.85 $22.94 $18.72 18,984
2019-04-17 $23.00 $23.05 $22.88 $22.89 $18.68 291,792
2019-04-16 $23.01 $23.01 $22.93 $22.97 $18.75 18,061
2019-04-15 $23.14 $23.14 $23.06 $23.08 $18.83 14,783
2019-04-12 $23.16 $23.18 $23.14 $23.18 $18.92 4,291
2019-04-11 $23.19 $23.20 $23.02 $23.07 $18.83 28,590
2019-04-10 $23.21 $23.29 $23.21 $23.25 $18.98 17,497
2019-04-09 $23.17 $23.18 $23.13 $23.14 $18.89 14,171
2019-04-08 $23.15 $23.23 $23.15 $23.18 $18.92 12,945
2019-04-05 $23.07 $23.10 $23.02 $23.09 $18.85 74,244
2019-04-04 $23.03 $23.10 $22.98 $23.05 $18.81 6,268
2019-04-03 $23.00 $23.04 $22.94 $23.01 $18.78 5,361
2019-04-02 $22.82 $22.96 $22.82 $22.95 $18.73 25,369
2019-04-01 $22.80 $22.91 $22.80 $22.88 $18.67 12,797
2019-03-29 $22.81 $22.82 $22.69 $22.69 $18.52 6,834
2019-03-28 $22.68 $22.74 $22.68 $22.73 $18.55 9,200
2019-03-27 $22.94 $22.94 $22.80 $22.81 $18.62 15,193
2019-03-26 $23.03 $23.03 $22.96 $22.97 $18.75 15,799
2019-03-25 $22.87 $22.99 $22.85 $22.94 $18.72 4,922
2019-03-22 $22.95 $22.95 $22.82 $22.89 $18.68 18,740
2019-03-21 $23.08 $23.11 $23.01 $23.07 $18.83 15,799
2019-03-20 $22.98 $23.13 $22.98 $23.13 $18.88 12,491
2019-03-19 $23.02 $23.07 $22.90 $22.94 $18.72 18,455
2019-03-18 $22.89 $22.93 $22.86 $22.93 $18.72 23,120
2019-03-15 $22.63 $22.86 $22.63 $22.82 $18.63 27,999
2019-03-14 $22.77 $22.81 $22.72 $22.72 $18.54 17,071
2019-03-13 $22.67 $22.84 $22.65 $22.81 $18.62 11,497
2019-03-12 $22.57 $22.66 $22.57 $22.66 $18.50 19,506
2019-03-11 $22.52 $22.52 $22.43 $22.49 $18.36 15,570
2019-03-08 $22.38 $22.53 $22.37 $22.51 $18.37 13,258
2019-03-07 $22.57 $22.57 $22.49 $22.53 $18.39 18,319
2019-03-06 $22.67 $22.67 $22.56 $22.56 $18.41 47,856
2019-03-05 $22.68 $22.74 $22.65 $22.74 $18.56 18,093
2019-03-04 $22.69 $22.72 $22.55 $22.61 $18.46 53,352
2019-03-01 $22.82 $22.82 $22.54 $22.56 $18.41 63,846
2019-02-28 $22.76 $22.79 $22.69 $22.74 $18.56 23,355
2019-02-27 $22.76 $22.86 $22.73 $22.82 $18.63 15,606
2019-02-26 $22.71 $22.74 $22.67 $22.71 $18.54 69,393
2019-02-25 $22.89 $22.89 $22.67 $22.67 $18.50 934,112
2019-02-22 $22.91 $22.97 $22.88 $22.88 $18.68 714,465
2019-02-21 $22.83 $22.86 $22.80 $22.84 $18.64 195,841
2019-02-20 $22.74 $22.86 $22.70 $22.80 $18.61 1,594,264
2019-02-19 $22.50 $22.73 $22.50 $22.69 $18.52 171,749
2019-02-15 $22.53 $22.65 $22.47 $22.65 $18.49 309,495
2019-02-14 $22.31 $22.37 $22.28 $22.36 $18.25 8,485
2019-02-13 $22.45 $22.45 $22.37 $22.37 $18.26 20,672
2019-02-12 $22.40 $22.41 $22.33 $22.34 $18.23 32,312
2019-02-11 $22.39 $22.39 $22.21 $22.26 $18.17 10,161
2019-02-08 $22.46 $22.46 $22.32 $22.37 $18.26 23,508
2019-02-07 $22.54 $22.54 $22.30 $22.36 $18.25 14,796
2019-02-06 $22.50 $22.65 $22.50 $22.56 $18.41 24,535
2019-02-05 $22.58 $22.64 $22.56 $22.60 $18.45 23,329
2019-02-04 $22.53 $22.67 $22.45 $22.64 $18.48 15,608
2019-02-01 $22.55 $22.64 $22.55 $22.62 $18.46 11,689
2019-01-31 $22.78 $22.78 $22.52 $22.55 $18.40 26,997
2019-01-30 $22.62 $22.74 $22.55 $22.59 $18.44 20,355
2019-01-29 $22.44 $22.48 $22.43 $22.46 $18.33 22,305
2019-01-28 $22.39 $22.39 $22.26 $22.29 $18.19 19,503
2019-01-25 $22.40 $22.61 $22.39 $22.60 $18.45 16,659
2019-01-24 $22.35 $22.46 $22.34 $22.37 $18.26 11,639
2019-01-23 $22.41 $22.44 $22.28 $22.36 $18.25 22,558
2019-01-22 $22.47 $22.47 $22.27 $22.38 $18.27 69,923
2019-01-18 $22.46 $22.69 $22.42 $22.62 $18.46 24,121
2019-01-17 $22.37 $22.49 $22.29 $22.48 $18.35 15,805
2019-01-16 $22.50 $22.88 $22.32 $22.39 $18.28 21,542
2019-01-15 $22.34 $22.42 $22.30 $22.35 $18.24 19,406
2019-01-14 $22.22 $22.34 $22.22 $22.26 $18.17 33,146
2019-01-11 $22.21 $22.26 $22.17 $22.24 $18.15 16,825
2019-01-10 $22.23 $22.23 $22.13 $22.18 $18.10 69,961
2019-01-09 $22.17 $22.32 $22.14 $22.27 $18.18 28,822
2019-01-08 $22.05 $22.08 $21.98 $22.01 $17.97 19,068
2019-01-07 $21.95 $22.03 $21.91 $21.93 $17.90 49,330
2019-01-04 $21.83 $21.89 $21.78 $21.85 $17.84 24,519
2019-01-03 $21.56 $21.64 $21.41 $21.61 $17.64 24,971
2019-01-02 $21.28 $21.67 $21.28 $21.46 $17.52 20,698
2018-12-31 $21.63 $21.63 $21.36 $21.50 $17.55 264,569
2018-12-28 $21.92 $21.95 $21.58 $21.64 $17.66 136,831
2018-12-27 $21.39 $21.75 $21.39 $21.68 $17.70 169,812
2018-12-26 $21.87 $21.87 $21.60 $21.83 $17.82 182,097
2018-12-24 $21.81 $21.81 $21.63 $21.63 $17.66 81,303
2018-12-21 $21.96 $21.96 $21.80 $21.80 $17.79 81,584
2018-12-20 $22.56 $22.56 $21.57 $22.04 $17.99 97,249
2018-12-19 $22.36 $22.48 $22.32 $22.37 $18.06 481,766
2018-12-18 $22.40 $22.60 $22.34 $22.36 $18.05 30,215
2018-12-17 $22.79 $22.79 $22.50 $22.50 $18.16 42,269
2018-12-14 $22.89 $23.00 $22.82 $22.83 $18.43 34,767
2018-12-13 $25.25 $25.47 $23.11 $23.25 $18.77 186,382
2018-12-12 $23.23 $23.28 $23.07 $23.07 $18.63 412,232
2018-12-11 $23.41 $23.41 $23.21 $23.26 $18.77 27,322
2018-12-10 $23.32 $23.46 $23.22 $23.28 $18.79 44,681
2018-12-07 $23.62 $23.66 $23.50 $23.53 $19.00 117,921
2018-12-06 $23.00 $23.31 $23.00 $23.25 $18.77 659,520
2018-12-04 $23.59 $23.60 $23.44 $23.48 $18.96 672,384
2018-12-03 $23.43 $23.43 $23.26 $23.36 $18.86 40,739
2018-11-30 $23.09 $23.24 $23.07 $23.22 $18.75 38,082
2018-11-29 $24.00 $24.00 $23.12 $23.22 $18.75 570,544
2018-11-28 $23.05 $23.31 $22.97 $23.21 $18.74 855,574
2018-11-27 $22.82 $22.88 $22.74 $22.84 $18.44 224,171
2018-11-26 $22.96 $22.97 $22.80 $22.94 $18.52 39,947
2018-11-23 $23.40 $23.40 $23.04 $23.08 $18.63 23,450
2018-11-21 $23.38 $23.66 $23.38 $23.43 $18.92 40,789
2018-11-20 $23.40 $23.53 $23.13 $23.34 $18.84 26,995
2018-11-19 $23.71 $23.89 $23.57 $23.78 $19.20 50,819
2018-11-16 $23.29 $23.68 $23.29 $23.66 $19.10 62,417
2018-11-15 $23.85 $23.85 $23.19 $23.19 $18.72 59,656
2018-11-14 $23.54 $23.85 $23.54 $23.84 $19.25 25,800
2018-11-13 $23.27 $23.28 $23.09 $23.09 $18.64 30,806
2018-11-12 $23.33 $23.44 $23.27 $23.30 $18.81 25,511
2018-11-09 $23.20 $23.45 $22.86 $23.30 $18.81 20,438
2018-11-08 $23.45 $23.48 $23.36 $23.38 $18.88 28,948
2018-11-07 $23.38 $23.57 $23.38 $23.48 $18.96 35,662
2018-11-06 $23.59 $23.59 $23.45 $23.49 $18.96 27,379
2018-11-05 $23.67 $23.77 $23.60 $23.63 $19.08 18,351
2018-11-02 $23.52 $23.58 $23.50 $23.58 $19.04 13,538
2018-11-01 $23.24 $23.60 $23.24 $23.46 $18.94 88,601
2018-10-31 $23.45 $23.51 $23.34 $23.38 $18.88 12,329
2018-10-30 $23.69 $23.69 $23.44 $23.49 $18.96 61,317
2018-10-29 $23.77 $23.77 $23.61 $23.62 $19.07 53,630
2018-10-26 $23.68 $23.91 $23.68 $23.89 $19.29 101,356
2018-10-25 $23.84 $23.84 $23.61 $23.73 $19.16 25,494
2018-10-24 $23.94 $24.00 $22.71 $23.78 $19.20 106,266
2018-10-23 $24.01 $24.01 $23.88 $23.91 $19.30 13,340
2018-10-22 $24.08 $24.12 $24.06 $24.07 $19.43 22,570
2018-10-19 $24.21 $24.23 $24.12 $24.16 $19.51 21,197
2018-10-18 $24.14 $24.20 $24.06 $24.06 $19.42 21,685
2018-10-17 $24.42 $24.45 $24.28 $24.37 $19.67 199,996
2018-10-16 $24.43 $24.48 $24.39 $24.43 $19.72 402,571
2018-10-15 $24.28 $24.49 $24.28 $24.43 $19.73 30,814
2018-10-12 $24.29 $24.29 $24.16 $24.23 $19.56 12,729
2018-10-11 $24.18 $24.44 $24.04 $24.07 $19.43 30,135
2018-10-10 $24.46 $24.46 $24.17 $24.19 $19.53 50,118
2018-10-09 $24.38 $24.49 $24.37 $24.49 $19.77 16,216
2018-10-08 $24.30 $24.41 $24.30 $24.41 $19.71 4,431
2018-10-05 $24.75 $24.75 $24.35 $24.40 $19.70 15,198
2018-10-04 $24.59 $24.59 $24.32 $24.39 $19.69 7,846
2018-10-03 $24.52 $24.66 $24.48 $24.62 $19.87 25,119
2018-10-02 $24.22 $24.46 $24.22 $24.43 $19.72 14,463
2018-10-01 $23.93 $24.27 $23.93 $24.24 $19.57 34,778
2018-09-28 $23.80 $24.01 $23.80 $23.92 $19.31 28,375
2018-09-27 $23.74 $24.04 $23.53 $23.76 $19.18 24,166
2018-09-26 $23.82 $23.86 $23.72 $23.75 $19.17 34,073
2018-09-25 $23.82 $23.92 $23.82 $23.86 $19.26 20,895
2018-09-24 $23.64 $23.85 $23.64 $23.79 $19.20 16,722
2018-09-21 $23.53 $23.68 $23.53 $23.68 $19.12 20,109
2018-09-20 $23.22 $23.56 $23.22 $23.54 $19.00 18,166
2018-09-19 $22.96 $23.40 $22.96 $23.37 $18.87 24,700
2018-09-18 $23.11 $23.23 $23.11 $23.21 $18.74 16,156
2018-09-17 $23.13 $23.16 $23.02 $23.03 $18.60 18,595
2018-09-14 $22.99 $23.18 $22.99 $23.06 $18.62 18,788
2018-09-13 $23.37 $23.43 $23.17 $23.19 $18.72 40,872
2018-09-12 $23.24 $23.49 $23.24 $23.40 $18.89 16,285
2018-09-11 $23.19 $23.28 $23.19 $23.28 $18.79 13,920
2018-09-10 $23.22 $23.29 $23.22 $23.25 $18.77 31,946
2018-09-07 $23.10 $23.17 $23.06 $23.16 $18.70 15,103
2018-09-06 $23.05 $23.28 $23.05 $23.12 $18.67 84,615
2018-09-05 $23.23 $23.26 $23.16 $23.20 $18.73 11,972
2018-09-04 $23.26 $23.34 $23.23 $23.25 $18.77 31,074
2018-08-31 $23.67 $23.67 $23.44 $23.48 $18.95 25,410
2018-08-30 $23.51 $23.51 $23.37 $23.42 $18.91 23,553
2018-08-29 $23.43 $23.70 $23.39 $23.51 $18.98 138,962
2018-08-28 $23.51 $23.51 $23.34 $23.34 $18.84 35,022
2018-08-27 $23.50 $23.54 $23.43 $23.50 $18.97 23,446
2018-08-24 $23.48 $23.53 $23.41 $23.44 $18.92 13,411
2018-08-23 $23.50 $23.50 $23.25 $23.27 $18.79 15,563
2018-08-22 $23.40 $23.47 $23.39 $23.43 $18.92 12,070
2018-08-21 $23.43 $23.43 $23.35 $23.35 $18.85 18,470
2018-08-20 $23.55 $23.55 $23.33 $23.36 $18.86 65,056
2018-08-17 $23.36 $23.42 $23.26 $23.42 $18.91 15,782
2018-08-16 $23.17 $23.26 $23.17 $23.23 $18.75 47,185
2018-08-15 $23.22 $23.22 $22.97 $23.02 $18.58 10,358
2018-08-14 $23.44 $23.55 $23.42 $23.55 $19.01 32,807
2018-08-13 $23.34 $23.49 $23.26 $23.42 $18.91 31,282
2018-08-10 $23.67 $23.83 $23.55 $23.58 $19.04 15,408
2018-08-09 $23.89 $23.89 $23.72 $23.74 $19.17 354,764
2018-08-08 $23.89 $23.90 $23.76 $23.83 $19.24 12,323
2018-08-07 $23.83 $23.97 $23.83 $23.91 $19.30 31,251
2018-08-06 $23.91 $23.91 $23.71 $23.79 $19.21 18,881
2018-08-03 $22.35 $23.82 $22.35 $23.74 $19.17 21,711
2018-08-02 $23.68 $23.76 $23.49 $23.63 $19.08 25,365
2018-08-01 $23.81 $23.81 $23.54 $23.57 $19.03 24,670
2018-07-31 $23.94 $23.97 $23.86 $23.88 $19.28 22,612
2018-07-30 $23.86 $23.93 $23.85 $23.88 $19.28 25,452
2018-07-27 $23.82 $23.83 $23.68 $23.72 $19.15 19,518
2018-07-26 $23.86 $23.86 $23.71 $23.73 $19.16 13,634
2018-07-25 $23.51 $23.99 $23.51 $23.80 $19.21 12,955
2018-07-24 $23.41 $23.59 $23.41 $23.50 $18.97 27,167
2018-07-23 $23.40 $23.46 $23.35 $23.36 $18.86 32,477
2018-07-20 $23.19 $23.42 $23.19 $23.38 $18.88 27,764
2018-07-19 $23.26 $23.26 $23.08 $23.23 $18.75 17,535
2018-07-18 $23.09 $23.25 $23.05 $23.23 $18.75 36,017
2018-07-17 $23.18 $23.22 $23.14 $23.15 $18.69 23,004
2018-07-16 $23.32 $23.32 $23.15 $23.18 $18.71 107,073
2018-07-13 $23.49 $23.49 $23.34 $23.40 $18.89 1,964,323
2018-07-12 $23.39 $23.51 $23.35 $23.46 $18.94 48,121
2018-07-11 $23.71 $23.74 $23.36 $23.39 $18.88 23,050
2018-07-10 $24.24 $24.24 $23.93 $23.97 $19.35 28,927
2018-07-09 $24.11 $24.13 $24.02 $24.09 $19.45 19,176
2018-07-06 $23.88 $24.10 $23.88 $24.08 $19.44 41,604
2018-07-05 $23.98 $24.05 $23.89 $23.91 $19.30 27,712
2018-07-03 $24.15 $24.17 $23.99 $24.00 $19.38 36,436
2018-07-02 $24.30 $24.30 $24.00 $24.00 $19.38 36,866
2018-06-29 $24.38 $24.51 $24.31 $24.41 $19.71 21,235
2018-06-28 $24.34 $24.36 $24.21 $24.27 $19.59 38,844
2018-06-27 $24.40 $24.40 $24.25 $24.30 $19.62 25,754
2018-06-26 $24.88 $24.88 $24.07 $24.22 $19.55 38,273
2018-06-25 $24.16 $24.16 $24.03 $24.03 $19.40 31,520
2018-06-22 $24.37 $24.44 $24.24 $24.43 $19.72 32,216
2018-06-21 $24.19 $24.21 $24.13 $24.16 $19.51 21,893
2018-06-20 $24.39 $24.39 $24.14 $24.23 $19.56 24,991
2018-06-19 $24.30 $24.30 $24.00 $24.20 $19.54 24,950
2018-06-18 $24.90 $24.90 $24.44 $24.50 $19.78 31,538
2018-06-15 $25.28 $25.28 $24.51 $24.51 $19.79 14,289
2018-06-14 $24.98 $24.99 $24.86 $24.93 $20.13 26,214
2018-06-13 $25.06 $25.25 $25.04 $25.16 $20.31 14,543
2018-06-12 $24.98 $25.14 $24.98 $25.09 $20.26 24,799
2018-06-11 $24.82 $25.12 $24.82 $25.04 $20.22 10,468
2018-06-08 $25.10 $25.17 $25.06 $25.14 $20.30 28,140
2018-06-07 $24.88 $25.22 $24.88 $25.12 $20.28 27,276
2018-06-06 $25.30 $25.30 $25.05 $25.10 $20.27 27,368
2018-06-05 $24.90 $25.06 $24.90 $25.03 $20.21 42,272
2018-06-04 $25.16 $25.16 $24.97 $24.99 $20.18 21,277
2018-06-01 $25.33 $25.33 $25.21 $25.24 $20.38 28,604
2018-05-31 $25.33 $25.42 $25.26 $25.33 $20.45 24,406
2018-05-30 $25.19 $25.35 $25.18 $25.35 $20.47 39,773
2018-05-29 $25.95 $25.95 $25.16 $25.21 $20.35 90,935
2018-05-25 $25.39 $25.39 $25.32 $25.38 $20.49 9,790
2018-05-24 $25.54 $25.65 $25.53 $25.56 $20.64 19,560
2018-05-23 $25.44 $25.57 $25.40 $25.57 $20.64 12,390
2018-05-22 $25.47 $25.59 $25.47 $25.47 $20.56 54,984
2018-05-21 $25.27 $25.41 $25.26 $25.35 $20.47 7,804
2018-05-18 $25.24 $25.30 $25.20 $25.21 $20.35 298,503
2018-05-17 $25.17 $25.28 $25.16 $25.17 $20.32 13,189
2018-05-16 $25.18 $25.18 $25.06 $25.15 $20.30 9,812
2018-05-15 $25.19 $25.19 $25.01 $25.13 $20.29 42,208
2018-05-14 $25.17 $25.22 $25.11 $25.20 $20.34 14,178
2018-05-11 $25.26 $25.26 $25.07 $25.11 $20.27 54,143
2018-05-10 $25.19 $25.26 $25.13 $25.24 $20.38 63,892
2018-05-09 $25.05 $25.17 $25.05 $25.14 $20.30 28,296
2018-05-08 $25.04 $25.15 $24.80 $25.05 $20.22 93,677
2018-05-07 $25.09 $25.12 $24.96 $24.98 $20.17 11,541
2018-05-04 $25.00 $25.12 $24.96 $25.09 $20.26 20,086
2018-05-03 $25.01 $25.04 $24.88 $25.03 $20.21 16,912
2018-05-02 $24.99 $25.01 $24.90 $24.92 $20.12 16,121
2018-05-01 $24.85 $24.93 $24.84 $24.93 $20.13 60,029
2018-04-30 $24.88 $25.03 $24.87 $24.94 $20.13 17,084
2018-04-27 $24.82 $24.93 $24.76 $24.93 $20.13 35,686
2018-04-26 $24.93 $24.94 $24.86 $24.90 $20.10 12,820
2018-04-25 $24.77 $24.87 $24.74 $24.85 $20.06 16,682
2018-04-24 $24.85 $24.89 $24.79 $24.81 $20.03 47,197
2018-04-23 $24.97 $24.97 $24.77 $24.85 $20.06 10,074
2018-04-20 $24.92 $25.04 $24.92 $25.02 $20.20 6,617
2018-04-19 $25.19 $25.19 $24.99 $25.05 $20.22 18,041
2018-04-18 $25.28 $25.28 $25.12 $25.23 $20.37 9,025
2018-04-17 $23.83 $24.83 $23.83 $24.82 $20.04 29,188
2018-04-16 $24.91 $24.91 $24.77 $24.78 $20.01 13,514
2018-04-13 $24.97 $24.97 $24.81 $24.82 $20.04 12,429
2018-04-12 $24.69 $24.80 $24.68 $24.79 $20.01 12,627
2018-04-11 $24.82 $24.97 $24.82 $24.82 $20.04 10,990
2018-04-10 $24.62 $24.77 $24.62 $24.75 $19.98 40,325
2018-04-09 $24.41 $24.51 $24.41 $24.49 $19.77 8,498
2018-04-06 $24.34 $24.43 $24.14 $24.19 $19.53 20,756
2018-04-05 $24.11 $24.28 $24.11 $24.27 $19.59 19,151
2018-04-04 $24.20 $24.20 $23.86 $24.15 $19.49 42,555
2018-04-03 $24.18 $24.29 $24.18 $24.21 $19.55 36,695
2018-04-02 $24.35 $24.35 $24.14 $24.14 $19.49 49,514
2018-03-29 $24.23 $24.39 $24.18 $24.34 $19.65 24,121
2018-03-28 $24.14 $24.19 $24.03 $24.13 $19.48 36,288
2018-03-27 $24.34 $24.34 $24.21 $24.22 $19.55 39,565
2018-03-26 $24.36 $24.38 $24.27 $24.29 $19.61 677,739
2018-03-23 $24.21 $24.36 $24.21 $24.31 $19.63 27,061
2018-03-22 $24.32 $24.32 $24.20 $24.22 $19.55 231,502
2018-03-21 $24.29 $24.44 $24.28 $24.44 $19.73 82,658
2018-03-20 $24.11 $24.20 $24.08 $24.13 $19.48 274,304
2018-03-19 $24.18 $24.18 $24.05 $24.08 $19.44 765,975
2018-03-16 $24.33 $24.33 $24.19 $24.31 $19.63 15,260
2018-03-15 $24.33 $24.33 $24.25 $24.30 $19.62 188,918
2018-03-14 $24.45 $24.49 $24.34 $24.37 $19.67 21,477
2018-03-13 $24.55 $24.55 $24.41 $24.44 $19.73 25,160
2018-03-12 $24.50 $24.50 $24.31 $24.40 $19.70 15,684
2018-03-09 $24.43 $24.50 $24.43 $24.47 $19.76 14,775
2018-03-08 $24.48 $24.48 $24.32 $24.39 $19.69 169,187
2018-03-07 $24.77 $24.81 $24.49 $24.51 $19.79 24,523
2018-03-06 $24.77 $24.81 $24.74 $24.74 $19.97 39,373
2018-03-05 $24.46 $24.70 $24.43 $24.69 $19.93 46,016
2018-03-02 $24.50 $24.55 $24.44 $24.55 $19.82 17,875
2018-03-01 $24.53 $24.65 $24.36 $24.65 $19.90 27,871
2018-02-28 $24.68 $24.72 $24.48 $24.50 $19.78 79,194
2018-02-27 $24.74 $24.74 $24.61 $24.62 $19.88 45,558
2018-02-26 $24.76 $24.82 $24.74 $24.79 $20.01 14,499
2018-02-23 $24.67 $24.70 $24.56 $24.69 $19.93 25,119
2018-02-22 $24.58 $24.67 $24.52 $24.63 $19.88 45,978
2018-02-21 $24.53 $24.61 $24.47 $24.48 $19.76 238,939
2018-02-20 $25.50 $25.50 $24.44 $24.46 $19.75 22,211
2018-02-16 $24.54 $24.56 $24.47 $24.54 $19.81 27,861
2018-02-15 $23.58 $24.58 $23.58 $24.58 $19.84 21,725
2018-02-14 $24.15 $24.50 $24.08 $24.49 $19.77 32,413
2018-02-13 $24.13 $24.18 $24.05 $24.14 $19.49 85,181
2018-02-12 $24.03 $24.05 $23.98 $24.02 $19.39 19,813
2018-02-09 $24.09 $24.09 $23.74 $23.86 $19.26 18,505
2018-02-08 $24.30 $24.30 $24.11 $24.11 $19.46 38,436
2018-02-07 $24.66 $24.66 $24.22 $24.28 $19.60 35,345
2018-02-06 $24.63 $24.63 $24.46 $24.58 $19.84 61,541
2018-02-05 $24.87 $24.87 $24.58 $24.58 $19.84 16,404
2018-02-02 $24.89 $24.89 $24.70 $24.79 $20.01 34,730
2018-02-01 $24.90 $25.09 $24.90 $25.09 $20.26 35,870
2018-01-31 $25.06 $25.17 $24.93 $25.00 $20.18 21,104
2018-01-30 $25.33 $25.33 $25.09 $25.10 $20.26 21,142
2018-01-29 $25.23 $25.23 $25.14 $25.21 $20.35 19,536
2018-01-26 $25.20 $25.30 $25.20 $25.30 $20.43 52,444
2018-01-25 $25.30 $25.30 $25.05 $25.08 $20.25 58,209
2018-01-24 $25.01 $25.18 $24.98 $25.18 $20.33 57,295
2018-01-23 $24.74 $24.88 $24.71 $24.86 $20.07 45,770
2018-01-22 $24.69 $24.83 $24.64 $24.76 $19.99 554,794
2018-01-19 $24.67 $24.69 $24.62 $24.65 $19.90 95,295
2018-01-18 $24.69 $24.69 $24.57 $24.66 $19.91 283,113
2018-01-17 $24.63 $24.74 $24.59 $24.67 $19.91 1,117,025
2018-01-16 $24.64 $24.64 $24.52 $24.61 $19.87 14,988
2018-01-12 $24.60 $24.71 $24.55 $24.71 $19.95 28,004
2018-01-11 $24.58 $24.64 $24.53 $24.54 $19.81 49,115
2018-01-10 $24.56 $24.56 $24.49 $24.53 $19.80 48,175
2018-01-09 $24.50 $24.52 $24.33 $24.52 $19.80 40,417
2018-01-08 $24.45 $24.45 $24.33 $24.41 $19.71 27,459
2018-01-05 $24.47 $24.47 $24.41 $24.44 $19.73 17,747
2018-01-04 $24.61 $24.70 $24.59 $24.61 $19.87 20,752
2018-01-03 $24.59 $24.62 $24.56 $24.62 $19.88 15,374
2018-01-02 $24.72 $24.72 $24.54 $24.61 $19.87 28,279
2017-12-29 $24.45 $24.52 $24.41 $24.48 $19.76 55,008
2017-12-28 $24.27 $24.39 $24.27 $24.38 $19.68 67,365
2017-12-27 $24.19 $24.19 $24.15 $24.18 $19.52 35,827
2017-12-26 $23.69 $24.11 $23.69 $24.06 $19.43 7,506
2017-12-22 $23.72 $23.78 $23.71 $23.78 $19.20 18,253
2017-12-21 $23.58 $23.70 $23.56 $23.65 $19.09 212,129
2017-12-20 $23.60 $23.64 $23.55 $23.61 $19.06 150,791
2017-12-19 $23.54 $23.55 $23.47 $23.51 $18.98 25,027
2017-12-18 $23.22 $23.54 $18.58 $23.45 $18.93 14,320
2017-12-15 $24.63 $24.64 $24.57 $24.62 $18.89 21,732
2017-12-14 $24.45 $24.55 $24.41 $24.55 $18.83 95,559
2017-12-13 $24.45 $24.49 $24.41 $24.46 $18.76 69,638
2017-12-12 $24.65 $24.65 $24.40 $24.44 $18.75 16,105
2017-12-11 $24.77 $24.77 $24.57 $24.62 $18.89 260,329
2017-12-08 $24.59 $24.61 $24.55 $24.57 $18.85 7,202
2017-12-07 $24.49 $24.53 $24.46 $24.48 $18.78 23,324
2017-12-06 $24.89 $24.89 $24.60 $24.64 $18.90 17,495
2017-12-05 $24.97 $24.98 $24.86 $24.88 $19.09 46,553
2017-12-04 $25.17 $25.18 $25.06 $25.07 $19.23 6,254
2017-12-01 $25.43 $25.43 $25.17 $25.24 $19.36 20,045
2017-11-30 $25.21 $25.23 $25.04 $25.04 $19.21 4,584
2017-11-29 $25.33 $25.33 $25.20 $25.25 $19.37 6,407
2017-11-28 $25.45 $25.45 $25.29 $25.37 $19.46 14,534
2017-11-27 $25.35 $25.43 $25.34 $25.42 $19.50 4,792
2017-11-24 $25.50 $25.52 $25.43 $25.44 $19.52 19,914
2017-11-22 $25.41 $25.47 $25.39 $25.45 $19.52 6,884
2017-11-21 $25.24 $25.38 $25.24 $25.30 $19.41 36,217
2017-11-20 $25.15 $25.21 $25.12 $25.19 $19.32 10,332
2017-11-17 $25.20 $25.36 $25.20 $25.36 $19.45 5,619
2017-11-16 $25.11 $25.17 $25.05 $25.06 $19.22 2,433
2017-11-15 $25.18 $25.18 $25.07 $25.14 $19.29 12,426
2017-11-14 $25.41 $25.41 $25.12 $25.13 $19.28 6,092
2017-11-13 $25.52 $25.58 $25.48 $25.49 $19.55 12,459
2017-11-10 $25.61 $25.61 $25.50 $25.52 $19.58 5,983
2017-11-09 $25.57 $25.64 $25.56 $25.58 $19.62 7,289
2017-11-08 $25.58 $25.70 $25.54 $25.58 $19.62 13,380
2017-11-07 $25.60 $25.60 $25.54 $25.58 $19.62 9,197
2017-11-06 $25.51 $25.79 $25.51 $25.75 $19.75 104,363
2017-11-03 $25.41 $25.41 $25.25 $25.39 $19.48 7,071
2017-11-02 $25.45 $25.45 $25.28 $25.34 $19.44 10,053
2017-11-01 $25.30 $25.34 $25.24 $25.26 $19.38 2,407
2017-10-31 $25.11 $25.21 $25.11 $25.21 $19.34 6,343
2017-10-30 $25.20 $25.22 $25.13 $25.15 $19.29 17,234
2017-10-27 $24.95 $25.11 $24.95 $25.11 $19.26 3,830
2017-10-26 $25.01 $25.11 $25.01 $25.09 $19.25 5,708
2017-10-25 $25.10 $25.17 $25.04 $25.11 $19.26 31,791
2017-10-24 $25.00 $25.20 $24.99 $25.14 $19.29 259,968
2017-10-23 $24.95 $25.02 $24.95 $25.00 $19.18 21,869
2017-10-20 $24.99 $24.99 $24.84 $24.93 $19.12 13,532
2017-10-19 $24.89 $24.96 $24.89 $24.95 $19.14 7,373
2017-10-18 $25.01 $25.12 $24.93 $24.97 $19.16 21,317
2017-10-17 $25.11 $25.11 $24.99 $25.02 $19.19 9,072
2017-10-16 $25.50 $25.50 $25.12 $25.15 $19.29 10,957
2017-10-13 $25.08 $25.14 $25.01 $25.09 $19.25 6,771
2017-10-12 $24.75 $24.94 $24.75 $24.91 $19.11 4,717
2017-10-11 $24.76 $24.80 $24.74 $24.79 $19.02 7,518
2017-10-10 $24.72 $24.78 $24.72 $24.76 $19.00 9,560
2017-10-09 $24.55 $24.60 $24.53 $24.56 $18.84 12,911
2017-10-06 $24.60 $24.60 $24.44 $24.53 $18.82 22,711
2017-10-05 $24.62 $24.74 $24.62 $24.69 $18.94 12,951
2017-10-04 $24.52 $24.57 $24.49 $24.49 $18.79 6,676
2017-10-03 $24.51 $24.52 $24.46 $24.49 $18.79 10,528
2017-10-02 $24.62 $24.62 $24.35 $24.44 $18.75 319,848
2017-09-29 $24.69 $24.75 $24.62 $24.68 $18.93 30,424
2017-09-28 $24.77 $24.80 $24.72 $24.74 $18.98 9,162
2017-09-27 $24.74 $24.80 $24.71 $24.79 $19.02 12,703
2017-09-26 $24.99 $24.99 $24.74 $24.75 $18.99 8,483
2017-09-25 $24.81 $24.95 $24.81 $24.94 $19.14 5,273
2017-09-22 $24.81 $24.83 $24.75 $24.82 $19.04 6,651
2017-09-21 $24.80 $24.81 $24.72 $24.75 $18.99 15,606
2017-09-20 $24.96 $25.03 $24.94 $24.94 $19.13 13,900
2017-09-19 $24.82 $24.83 $24.75 $24.83 $19.05 7,765
2017-09-18 $24.97 $24.97 $24.83 $24.84 $19.06 9,804
2017-09-15 $24.84 $24.90 $24.78 $24.90 $19.10 4,356
2017-09-14 $25.43 $25.43 $24.85 $24.86 $19.07 10,026
2017-09-13 $24.79 $24.93 $24.75 $24.89 $19.09 25,097
2017-09-12 $24.81 $24.85 $24.74 $24.78 $19.01 21,037
2017-09-11 $24.76 $24.83 $24.76 $24.83 $19.05 13,327
2017-09-08 $25.00 $25.00 $24.73 $24.76 $18.99 9,870
2017-09-07 $25.06 $25.07 $25.02 $25.07 $19.23 27,075
2017-09-06 $24.96 $25.09 $24.95 $25.08 $19.24 66,959
2017-09-05 $24.96 $25.05 $24.88 $24.88 $19.09 5,073
2017-09-01 $24.70 $24.79 $24.70 $24.77 $19.00 1,969
2017-08-31 $24.46 $24.77 $24.46 $24.71 $18.96 8,115
2017-08-30 $24.36 $24.36 $24.24 $24.24 $18.60 11,289
2017-08-29 $24.42 $24.42 $24.35 $24.40 $18.72 10,222
2017-08-28 $25.20 $25.20 $24.31 $24.41 $18.73 11,432
2017-08-25 $24.37 $24.38 $24.31 $24.31 $18.65 2,440
2017-08-24 $24.35 $24.40 $24.30 $24.39 $18.71 6,824
2017-08-23 $24.26 $24.35 $24.25 $24.33 $18.66 6,397
2017-08-22 $24.32 $24.32 $24.23 $24.26 $18.61 11,771
2017-08-21 $24.29 $24.31 $24.24 $24.24 $18.60 2,240
2017-08-18 $24.14 $24.32 $24.14 $24.31 $18.65 3,583
2017-08-17 $24.09 $24.11 $24.06 $24.10 $18.49 3,159
2017-08-16 $24.25 $24.25 $24.13 $24.14 $18.52 12,961
2017-08-15 $24.06 $24.11 $24.06 $24.09 $18.48 25,036
2017-08-14 $24.32 $24.36 $24.22 $24.26 $18.61 14,542
2017-08-11 $24.34 $24.45 $24.34 $24.42 $18.73 11,674
2017-08-10 $24.69 $24.75 $24.38 $24.38 $18.70 15,404
2017-08-09 $24.73 $24.73 $24.55 $24.60 $18.87 19,359
2017-08-08 $24.46 $24.54 $24.41 $24.48 $18.78 17,852
2017-08-07 $24.48 $24.48 $24.33 $24.44 $18.75 40,119
2017-08-04 $24.32 $24.34 $24.23 $24.33 $18.66 11,742
2017-08-03 $24.41 $24.41 $24.32 $24.33 $18.66 4,907
2017-08-02 $24.43 $24.48 $24.35 $24.47 $18.77 34,882
2017-08-01 $24.51 $24.51 $24.33 $24.39 $18.71 22,182
2017-07-31 $24.72 $24.72 $24.55 $24.68 $18.93 21,890
2017-07-28 $24.66 $24.72 $24.65 $24.69 $18.94 30,368
2017-07-27 $24.59 $24.66 $24.58 $24.59 $18.86 10,577
2017-07-26 $24.34 $24.62 $24.33 $24.48 $18.78 10,691
2017-07-25 $24.30 $24.32 $24.24 $24.27 $18.62 7,418
2017-07-24 $24.20 $24.20 $24.08 $24.17 $18.54 2,364
2017-07-21 $24.50 $24.50 $24.22 $24.24 $18.60 12,707
2017-07-20 $24.51 $24.59 $24.43 $24.47 $18.77 31,512
2017-07-19 $24.38 $24.46 $24.38 $24.46 $18.76 11,668
2017-07-18 $24.40 $24.40 $24.27 $24.30 $18.64 44,787
2017-07-17 $24.25 $24.27 $24.17 $24.19 $18.56 52,443
2017-07-14 $24.17 $24.18 $24.13 $24.14 $18.52 46,858
2017-07-13 $24.04 $24.07 $23.93 $23.99 $18.40 1,313,058
2017-07-12 $24.21 $24.21 $24.19 $24.19 $18.56 1,467
2017-07-11 $24.24 $24.24 $24.23 $24.23 $18.59 1,421
2017-07-10 $24.07 $24.07 $24.04 $24.07 $18.46 1,617
2017-07-07 $23.96 $23.97 $23.85 $23.88 $18.32 10,253
2017-07-06 $24.04 $24.13 $24.03 $24.13 $18.51 3,469
2017-07-05 $23.95 $24.04 $23.92 $24.04 $18.44 1,517
2017-07-03 $24.29 $24.29 $24.29 $24.29 $18.64 213
2017-06-30 $23.86 $24.11 $23.85 $24.11 $18.50 8,880
2017-06-29 $23.76 $23.80 $23.70 $23.70 $18.18 31,328
2017-06-28 $23.51 $23.73 $23.49 $23.60 $18.10 11,902
2017-06-27 $23.44 $23.55 $23.43 $23.49 $18.02 9,081
2017-06-26 $23.23 $23.32 $23.20 $23.32 $17.89 10,948
2017-06-23 $23.23 $23.26 $23.23 $23.26 $17.84 4,119
2017-06-22 $23.23 $23.25 $23.20 $23.21 $17.81 26,189
2017-06-21 $23.55 $23.56 $23.26 $23.26 $17.84 1,040
2017-06-20 $23.47 $23.47 $23.33 $23.41 $17.96 9,468
2017-06-19 $23.65 $23.74 $23.61 $23.65 $18.14 1,238,517
2017-06-16 $23.66 $23.70 $23.66 $23.70 $18.18 9,100
2017-06-15 $23.46 $23.49 $23.44 $23.49 $18.02 5,300
2017-06-14 $23.98 $23.98 $23.98 $23.98 $18.40 0
2017-06-13 $23.98 $23.98 $23.98 $23.98 $18.40 0
2017-06-12 $23.98 $23.98 $23.98 $23.98 $18.40 0
2017-06-09 $23.98 $23.98 $23.98 $23.98 $18.40 0
2017-06-08 $23.98 $23.98 $23.98 $23.98 $18.40 100
2017-06-07 $23.97 $23.97 $23.97 $23.97 $18.39 0
2017-06-06 $23.97 $23.97 $23.97 $23.97 $18.39 0
2017-06-05 $23.97 $23.97 $23.97 $23.97 $18.39 1,000
2017-06-02 $24.13 $24.13 $24.13 $24.13 $18.51 0
2017-06-01 $24.13 $24.13 $24.13 $24.13 $18.51 0
2017-05-31 $24.23 $24.25 $24.13 $24.13 $18.51 625
2017-05-30 $24.45 $24.45 $24.28 $24.32 $18.66 2,408
2017-05-26 $24.60 $24.60 $24.57 $24.57 $18.85 2,448
2017-05-25 $24.75 $24.75 $24.75 $24.75 $18.99 0
2017-05-24 $24.75 $24.75 $24.75 $24.75 $18.99 0
2017-05-23 $24.75 $24.75 $24.75 $24.75 $18.99 160
2017-05-22 $24.75 $24.97 $24.75 $24.93 $19.12 2,225
2017-05-19 $24.37 $24.37 $24.37 $24.37 $18.69 0
2017-05-18 $24.37 $24.37 $24.37 $24.37 $18.69 0
2017-05-17 $24.37 $24.37 $24.37 $24.37 $18.69 0
2017-05-16 $24.38 $24.38 $24.37 $24.37 $18.69 586
2017-05-15 $24.49 $24.49 $24.49 $24.49 $18.79 124
2017-05-12 $24.42 $24.42 $24.42 $24.42 $18.73 100
2017-05-11 $23.97 $23.97 $23.97 $23.97 $18.39 0
2017-05-10 $23.97 $23.97 $23.97 $23.97 $18.39 0
2017-05-09 $23.97 $23.97 $23.97 $23.97 $18.39 0
2017-05-08 $24.03 $24.04 $23.97 $23.97 $18.39 948
2017-05-05 $24.09 $24.09 $24.09 $24.09 $18.48 0
2017-05-04 $24.27 $24.27 $24.09 $24.09 $18.48 230
2017-05-03 $24.41 $24.41 $24.41 $24.41 $18.73 310
2017-05-02 $23.80 $23.80 $23.80 $23.80 $18.26 0
2017-05-01 $24.67 $24.67 $23.80 $23.80 $18.26 400
2017-04-28 $24.60 $24.60 $24.54 $24.54 $18.83 1,700
2017-04-27 $24.52 $24.52 $24.52 $24.52 $18.81 3,210
2017-04-26 $24.73 $24.73 $24.73 $24.73 $18.97 0
2017-04-25 $24.74 $24.74 $24.73 $24.73 $18.97 775
2017-04-24 $26.80 $26.80 $24.62 $24.62 $18.89 674
2017-04-21 $24.80 $24.80 $24.80 $24.80 $19.03 50
2017-04-20 $24.80 $24.80 $24.80 $24.80 $19.03 1,250
2017-04-19 $25.04 $25.04 $24.84 $24.85 $19.06 6,285
2017-04-18 $25.00 $25.00 $25.00 $25.00 $19.17 300
2017-04-17 $25.26 $25.26 $25.26 $25.26 $19.38 0
2017-04-13 $25.26 $25.26 $25.26 $25.26 $19.38 0
2017-04-12 $25.26 $25.26 $25.26 $25.26 $19.38 10
2017-04-11 $25.14 $25.26 $25.14 $25.26 $19.38 1,250
2017-04-10 $25.16 $25.16 $25.16 $25.16 $19.30 50
2017-04-07 $25.16 $25.16 $25.16 $25.16 $19.30 50
2017-04-06 $25.14 $25.16 $25.14 $25.16 $19.30 410
2017-04-05 $25.09 $25.09 $25.09 $25.09 $19.25 200
2017-04-04 $24.98 $24.98 $24.97 $24.97 $19.16 337
2017-04-03 $25.03 $25.03 $25.03 $25.03 $19.20 52
2017-03-31 $24.82 $25.03 $24.82 $25.03 $19.20 298

abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) News Headlines

Recent abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) News
Similar Companies to abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) 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.