Inspire Global Hope ETF (BLES) Exchange: NYSE ARCA

Data as of April 24, 2024

$35.55 ($-0.11) -0.30%

Inspire Global Hope ETF - Daily Information
Click for more stock information on Inspire Global Hope ETF.
Daily Information Data
Date April 24, 2024
Open $35.81
Previous Close $35.55
High $35.81
Low $35.45
Adjusted Open $35.81
Previous Adjusted Close $35.55
Adjusted High $35.81
Adjusted Low $35.45

About Inspire Global Hope ETF (BLES)

The Fund generally will invest at least 80% of its total assets in the component securities of the Large Cap Index. CWM Advisors, LLC dba Inspire (the “Adviser” or Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects foreign (including emerging markets) and domestic equity securities from a global universe of publicly traded equity securities of companies with a market capitalization of $5 billion or greater and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact the issuing company has on the world through various environmental, social and governance criterion.   The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values:   • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed.   • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.)   • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions.   • Abortion Procedures - Company offers abortion procedures as a service.   • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment.   • Alcohol - Company produces or specifically distributes alcoholic beverages.   • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes.   • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle.   • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs).   • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle.   • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content.   • Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products.   The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories:   • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation.   • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data.   • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues.   • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal.   • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs.   • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts.   • Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government's ability to serve the public interest.   • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy.   • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company's overall impact on their communities, positive human rights behaviors, philanthropy and charity.   • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company's overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards.   The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 400 securities with the highest Inspire Impact Scores® are included in the Large Cap Index and are equally weighted. The Large Cap Index will typically be comprised of 50% domestic securities, 40% in developed foreign securities, and 10% in emerging market securities. The Inspire Impact Scores® of the securities in the Large Cap Index are reviewed periodically (at least annually), and the Index is rebalanced quarterly. If, upon review, the Inspire Impact Score® of a security falls below an acceptable level, the security is removed from the Large Cap Index and replaced with a higher scoring security.   The equity securities included in the Index are typically foreign and domestic equity securities of companies with capitalization of $5 billion (US Dollars) or more. Under normal market conditions, the Fund will invest at least 40% of its net assets in securities of companies in at least 3 countries outside the U.S. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.

Historical Stock Data for Inspire Global Hope ETF (BLES)

Date Open High Low Close Adj.Close Volume
2024-04-19 $35.81 $35.81 $35.45 $35.55 $35.55 8,988
2024-04-18 $35.77 $35.87 $35.58 $35.66 $35.66 6,347
2024-04-17 $35.90 $35.90 $35.63 $35.64 $35.64 10,692
2024-04-16 $35.71 $35.84 $35.65 $35.76 $35.76 5,163
2024-04-15 $36.60 $36.60 $35.95 $36.04 $36.04 7,443
2024-04-12 $36.80 $36.80 $36.29 $36.39 $36.39 9,741
2024-04-11 $37.03 $37.07 $36.74 $36.92 $36.92 5,990
2024-04-10 $37.20 $37.20 $36.79 $36.93 $36.93 10,593
2024-04-09 $37.54 $37.54 $37.29 $37.53 $37.53 4,104
2024-04-08 $37.33 $37.44 $37.33 $37.41 $37.41 6,562
2024-04-05 $36.95 $37.34 $36.95 $37.24 $37.24 33,202
2024-04-04 $37.47 $37.55 $36.98 $37.00 $37.00 8,531
2024-04-03 $37.01 $37.31 $37.01 $37.28 $37.28 302,907
2024-04-02 $37.33 $37.33 $36.84 $37.11 $37.11 1,621,963
2024-04-01 $37.54 $37.57 $37.34 $37.45 $37.45 19,271
2024-03-28 $37.53 $37.61 $37.53 $37.59 $37.59 8,154
2024-03-27 $37.20 $37.49 $37.20 $37.49 $37.49 11,604
2024-03-26 $37.38 $37.45 $37.25 $37.25 $37.10 10,243
2024-03-25 $37.33 $37.41 $37.32 $37.32 $37.18 6,517
2024-03-22 $37.47 $37.47 $37.30 $37.30 $37.15 6,952
2024-03-21 $37.45 $37.67 $37.45 $37.53 $37.38 7,557
2024-03-20 $37.01 $37.38 $36.97 $37.37 $37.22 10,808
2024-03-19 $36.86 $37.04 $36.77 $37.03 $36.88 16,630
2024-03-18 $36.93 $37.03 $36.89 $36.89 $36.74 26,404
2024-03-15 $36.88 $36.97 $36.84 $36.88 $36.88 7,728
2024-03-14 $37.25 $37.25 $36.80 $36.91 $36.91 18,357
2024-03-13 $37.33 $37.38 $37.21 $37.29 $37.29 8,029
2024-03-12 $37.13 $37.28 $37.12 $37.28 $37.28 12,823
2024-03-11 $37.04 $37.05 $36.94 $37.05 $37.05 6,127
2024-03-08 $37.46 $37.46 $37.10 $37.15 $37.15 14,047
2024-03-07 $36.96 $37.33 $36.96 $37.24 $37.24 12,025
2024-03-06 $36.70 $36.89 $36.70 $36.83 $36.83 13,669
2024-03-05 $36.49 $36.61 $36.44 $36.44 $36.44 8,445
2024-03-04 $36.72 $36.77 $36.67 $36.67 $36.67 19,779
2024-03-01 $36.31 $36.67 $36.29 $36.60 $36.60 6,981
2024-02-29 $36.36 $36.36 $36.17 $36.34 $36.34 11,138
2024-02-28 $36.16 $36.17 $36.05 $36.08 $36.08 21,180
2024-02-27 $36.06 $36.24 $36.06 $36.22 $36.22 21,591
2024-02-26 $36.15 $36.16 $36.03 $36.12 $36.12 19,500
2024-02-23 $36.18 $36.23 $36.14 $36.14 $36.14 154,149
2024-02-22 $35.92 $36.44 $35.92 $36.25 $36.25 56,205
2024-02-21 $35.65 $35.78 $35.57 $35.78 $35.78 11,370
2024-02-20 $35.78 $35.78 $35.56 $35.70 $35.70 26,545
2024-02-16 $35.83 $35.96 $35.75 $35.78 $35.78 7,848
2024-02-15 $35.45 $35.85 $35.45 $35.85 $35.85 13,796
2024-02-14 $35.03 $35.34 $35.03 $35.34 $35.34 7,602
2024-02-13 $35.20 $35.20 $34.68 $34.87 $34.87 14,306
2024-02-12 $35.36 $35.65 $35.36 $35.54 $35.54 6,993
2024-02-09 $35.26 $35.39 $35.26 $35.36 $35.36 16,330
2024-02-08 $35.19 $35.25 $35.10 $35.20 $35.20 17,914
2024-02-07 $35.14 $35.28 $35.09 $35.19 $35.19 17,887
2024-02-06 $35.08 $35.15 $35.03 $35.14 $35.14 26,274
2024-02-05 $35.09 $35.09 $34.79 $34.96 $34.96 15,780
2024-02-02 $35.06 $35.26 $35.00 $35.22 $35.22 10,927
2024-02-01 $35.00 $35.35 $35.00 $35.30 $35.30 28,629
2024-01-31 $35.39 $35.39 $34.89 $34.89 $34.89 8,780
2024-01-30 $35.25 $35.38 $35.25 $35.35 $35.35 8,653
2024-01-29 $35.12 $35.36 $35.10 $35.35 $35.35 9,968
2024-01-26 $35.20 $35.23 $35.11 $35.12 $35.12 10,302
2024-01-25 $34.99 $35.11 $34.96 $35.06 $35.06 168,668
2024-01-24 $35.15 $35.17 $34.87 $34.87 $34.87 10,375
2024-01-23 $34.91 $34.91 $34.73 $34.90 $34.90 21,622
2024-01-22 $34.73 $34.94 $34.73 $34.93 $34.93 16,751
2024-01-19 $34.47 $34.77 $34.47 $34.76 $34.76 15,287
2024-01-18 $34.29 $34.48 $34.22 $34.46 $34.46 8,823
2024-01-17 $34.07 $34.23 $34.07 $34.22 $34.22 26,657
2024-01-16 $34.79 $34.79 $34.55 $34.60 $34.60 11,638
2024-01-12 $35.16 $35.23 $35.00 $35.10 $35.10 4,932
2024-01-11 $34.77 $35.04 $34.73 $35.00 $35.00 8,760
2024-01-10 $34.94 $35.14 $34.91 $35.03 $35.03 5,012
2024-01-09 $35.05 $35.10 $34.99 $35.00 $35.00 7,166
2024-01-08 $34.89 $35.31 $34.89 $35.31 $35.31 13,971
2024-01-05 $34.87 $35.15 $34.82 $34.92 $34.92 20,584
2024-01-04 $35.03 $35.03 $34.92 $34.92 $34.92 4,181
2024-01-03 $34.98 $35.11 $34.93 $35.03 $35.03 29,358
2024-01-02 $35.51 $35.55 $35.32 $35.34 $35.34 6,797
2023-12-29 $35.85 $35.85 $35.64 $35.69 $35.69 10,585
2023-12-28 $35.88 $35.94 $35.76 $35.84 $35.84 15,983
2023-12-27 $35.79 $35.85 $35.76 $35.80 $35.80 9,015
2023-12-26 $35.57 $35.76 $35.55 $35.67 $35.67 8,935
2023-12-22 $35.44 $35.59 $35.38 $35.48 $35.48 22,787
2023-12-21 $35.15 $35.43 $35.15 $35.43 $35.43 27,882
2023-12-20 $35.50 $35.50 $34.91 $34.91 $34.91 20,490
2023-12-19 $35.32 $35.41 $35.32 $35.41 $35.41 10,182
2023-12-18 $35.13 $35.13 $34.98 $35.08 $35.08 11,276
2023-12-15 $35.16 $35.20 $34.98 $35.05 $35.05 8,023
2023-12-14 $34.96 $35.33 $34.96 $35.24 $35.24 7,402
2023-12-13 $34.13 $34.81 $34.02 $34.81 $34.69 19,794
2023-12-12 $33.92 $34.10 $33.92 $34.08 $33.96 13,142
2023-12-11 $33.76 $34.02 $33.76 $33.97 $33.85 17,362
2023-12-08 $33.85 $33.92 $33.71 $33.88 $33.76 5,576
2023-12-07 $33.62 $33.74 $33.58 $33.67 $33.55 8,448
2023-12-06 $33.70 $33.81 $33.54 $33.58 $33.46 7,559
2023-12-05 $33.65 $33.65 $33.47 $33.47 $33.35 24,331
2023-12-04 $33.71 $33.74 $33.65 $33.74 $33.63 7,894
2023-12-01 $33.39 $33.91 $33.36 $33.87 $33.87 18,282
2023-11-30 $33.36 $33.46 $33.32 $33.41 $33.41 7,603
2023-11-29 $33.31 $33.48 $33.31 $33.36 $33.36 7,101
2023-11-28 $33.24 $33.42 $33.22 $33.28 $33.28 10,534
2023-11-27 $33.20 $33.26 $33.14 $33.24 $33.24 4,984
2023-11-24 $33.11 $33.29 $33.11 $33.24 $33.24 3,248
2023-11-22 $33.08 $33.12 $33.01 $33.08 $33.08 3,545
2023-11-21 $33.04 $33.13 $32.98 $32.99 $32.99 8,870
2023-11-20 $32.93 $33.20 $32.92 $33.08 $33.08 13,905
2023-11-17 $32.83 $32.94 $32.78 $32.90 $32.90 20,862
2023-11-16 $32.78 $32.78 $32.61 $32.70 $32.70 7,776
2023-11-15 $32.85 $33.04 $32.81 $32.81 $32.81 17,321
2023-11-14 $32.63 $32.79 $32.61 $32.70 $32.70 25,439
2023-11-13 $31.60 $31.71 $31.57 $31.69 $31.69 18,083
2023-11-10 $31.42 $31.72 $31.33 $31.66 $31.66 6,391
2023-11-09 $31.77 $31.77 $31.37 $31.39 $31.39 11,593
2023-11-08 $31.77 $31.77 $31.47 $31.61 $31.61 7,441
2023-11-07 $31.69 $31.73 $31.57 $31.69 $31.69 30,217
2023-11-06 $31.90 $31.92 $31.78 $31.78 $31.78 2,129
2023-11-03 $31.62 $32.14 $31.62 $32.01 $32.01 273,309
2023-11-02 $30.96 $31.41 $30.96 $31.32 $31.32 27,160
2023-11-01 $30.54 $30.71 $30.44 $30.71 $30.71 3,655
2023-10-31 $30.36 $30.50 $30.30 $30.50 $30.50 18,127
2023-10-30 $30.38 $30.43 $30.23 $30.35 $30.35 8,208
2023-10-27 $30.31 $30.39 $30.08 $30.16 $30.16 9,716
2023-10-26 $30.38 $30.58 $30.30 $30.36 $30.36 14,573
2023-10-25 $30.55 $30.70 $30.43 $30.46 $30.46 8,860
2023-10-24 $30.69 $30.89 $30.69 $30.83 $30.83 19,402
2023-10-23 $30.66 $30.84 $30.62 $30.62 $30.62 18,722
2023-10-20 $31.05 $31.05 $30.80 $30.80 $30.80 29,706
2023-10-19 $31.42 $31.49 $31.11 $31.13 $31.13 35,634
2023-10-18 $31.72 $31.72 $31.49 $31.57 $31.57 18,303
2023-10-17 $31.82 $32.24 $31.82 $32.08 $32.08 8,543
2023-10-16 $31.79 $32.10 $31.79 $32.10 $32.10 7,903
2023-10-13 $31.78 $31.86 $31.59 $31.64 $31.64 9,660
2023-10-12 $32.17 $32.18 $31.73 $31.78 $31.78 8,551
2023-10-11 $32.16 $32.18 $31.96 $32.17 $32.17 7,138
2023-10-10 $31.93 $32.21 $31.93 $32.03 $32.03 7,323
2023-10-09 $31.35 $31.69 $31.35 $31.65 $31.65 8,364
2023-10-06 $31.09 $31.62 $30.91 $31.52 $31.52 18,911
2023-10-05 $31.07 $31.19 $31.01 $31.12 $31.12 17,401
2023-10-04 $30.78 $31.07 $30.78 $31.07 $31.07 7,941
2023-10-03 $31.21 $31.21 $30.80 $30.97 $30.97 41,588
2023-10-02 $31.74 $31.74 $31.24 $31.32 $31.32 25,658
2023-09-29 $32.16 $32.16 $31.75 $31.85 $31.85 28,700
2023-09-28 $31.72 $32.00 $31.69 $31.88 $31.88 33,007
2023-09-27 $31.65 $31.69 $31.39 $31.57 $31.57 24,598
2023-09-26 $31.83 $31.83 $31.54 $31.54 $31.54 7,610
2023-09-25 $31.84 $31.99 $31.84 $31.97 $31.97 8,155
2023-09-22 $32.08 $32.19 $31.98 $31.98 $31.98 8,972
2023-09-21 $32.68 $32.68 $32.16 $32.16 $32.02 22,362
2023-09-20 $33.07 $33.19 $32.80 $32.80 $32.66 15,168
2023-09-19 $32.95 $32.95 $32.80 $32.89 $32.74 8,143
2023-09-18 $32.92 $32.98 $32.89 $32.90 $32.75 10,526
2023-09-15 $33.12 $33.20 $33.03 $33.03 $32.88 9,244
2023-09-14 $32.98 $33.20 $32.98 $33.17 $33.02 8,854
2023-09-13 $32.80 $32.89 $32.70 $32.79 $32.64 15,431
2023-09-12 $32.96 $32.99 $32.88 $32.91 $32.76 4,790
2023-09-11 $33.02 $33.05 $32.97 $32.98 $32.83 2,803
2023-09-08 $32.88 $32.93 $32.75 $32.80 $32.65 16,227
2023-09-07 $32.87 $32.92 $32.83 $32.86 $32.71 6,662
2023-09-06 $33.25 $33.25 $32.91 $33.04 $32.89 7,452
2023-09-05 $33.56 $33.56 $33.21 $33.21 $33.06 9,864
2023-09-01 $33.75 $33.75 $33.46 $33.54 $33.54 11,723
2023-08-31 $33.62 $33.62 $33.41 $33.46 $33.46 8,111
2023-08-30 $33.63 $33.66 $33.53 $33.57 $33.57 40,162
2023-08-29 $33.12 $33.50 $33.12 $33.44 $33.44 65,348
2023-08-28 $32.93 $33.03 $32.93 $33.03 $33.03 6,432
2023-08-25 $32.72 $32.86 $32.51 $32.79 $32.79 28,812
2023-08-24 $32.79 $32.79 $32.62 $32.62 $32.62 8,355
2023-08-23 $32.82 $33.03 $32.82 $32.97 $32.97 9,126
2023-08-22 $32.79 $32.79 $32.66 $32.68 $32.68 13,411
2023-08-21 $32.76 $32.82 $32.56 $32.78 $32.78 9,033
2023-08-18 $32.55 $32.76 $32.52 $32.71 $32.71 15,787
2023-08-17 $32.98 $32.98 $32.68 $32.72 $32.72 5,331
2023-08-16 $33.28 $33.28 $33.00 $33.01 $33.01 14,103
2023-08-15 $33.37 $33.42 $33.24 $33.29 $33.29 8,439
2023-08-14 $33.55 $33.72 $33.55 $33.68 $33.68 6,593
2023-08-11 $33.80 $33.83 $33.65 $33.80 $33.80 4,582
2023-08-10 $34.13 $34.13 $33.87 $33.92 $33.92 10,360
2023-08-09 $34.02 $34.02 $33.80 $33.89 $33.89 6,569
2023-08-08 $33.86 $33.91 $33.56 $33.91 $33.91 13,067
2023-08-07 $34.03 $34.19 $34.03 $34.14 $34.14 4,140
2023-08-04 $34.11 $34.34 $33.97 $33.97 $33.97 12,634
2023-08-03 $33.89 $34.10 $33.87 $34.02 $34.02 15,066
2023-08-02 $34.34 $34.34 $33.98 $34.06 $34.06 13,259
2023-08-01 $34.66 $34.66 $34.51 $34.62 $34.62 7,468
2023-07-31 $34.73 $34.88 $34.73 $34.88 $34.88 11,337
2023-07-28 $34.66 $34.77 $34.66 $34.73 $34.73 8,650
2023-07-27 $34.91 $34.93 $34.50 $34.50 $34.50 16,080
2023-07-26 $34.64 $34.88 $34.64 $34.79 $34.79 10,608
2023-07-25 $34.66 $34.82 $34.66 $34.78 $34.78 10,970
2023-07-24 $34.56 $34.61 $34.49 $34.54 $34.54 3,996
2023-07-21 $34.58 $34.61 $34.47 $34.50 $34.50 7,045
2023-07-20 $34.53 $34.54 $34.42 $34.45 $34.45 13,600
2023-07-19 $34.78 $34.79 $34.60 $34.64 $34.64 5,786
2023-07-18 $34.37 $34.61 $34.37 $34.58 $34.58 6,681
2023-07-17 $34.32 $34.46 $34.32 $34.41 $34.41 2,826
2023-07-14 $34.56 $34.56 $34.27 $34.31 $34.31 9,957
2023-07-13 $34.27 $34.56 $34.27 $34.54 $34.54 11,120
2023-07-12 $33.96 $34.17 $33.96 $34.08 $34.08 5,393
2023-07-11 $33.37 $33.68 $33.35 $33.68 $33.68 13,590
2023-07-10 $33.05 $33.30 $33.05 $33.30 $33.30 6,920
2023-07-07 $32.98 $33.22 $32.98 $33.06 $33.06 8,172
2023-07-06 $33.01 $33.01 $32.68 $32.78 $32.78 11,766
2023-07-05 $33.47 $33.47 $33.26 $33.33 $33.33 56,442
2023-07-03 $33.45 $33.60 $33.45 $33.60 $33.60 17,141
2023-06-30 $33.29 $33.51 $33.29 $33.43 $33.43 13,086
2023-06-29 $32.86 $33.10 $32.86 $33.10 $33.10 17,058
2023-06-28 $32.91 $32.95 $32.90 $32.91 $32.91 2,675
2023-06-27 $32.60 $32.99 $32.60 $32.97 $32.97 5,365
2023-06-26 $32.59 $32.67 $32.51 $32.60 $32.60 19,063
2023-06-23 $32.48 $32.52 $32.35 $32.40 $32.40 10,307
2023-06-22 $32.99 $33.06 $32.99 $33.06 $32.79 6,863
2023-06-21 $33.21 $33.26 $33.13 $33.20 $32.93 4,810
2023-06-20 $33.49 $33.49 $33.21 $33.30 $33.03 25,311
2023-06-16 $33.89 $33.89 $33.68 $33.68 $33.68 8,620
2023-06-15 $33.44 $33.79 $33.44 $33.75 $33.75 8,806
2023-06-14 $33.57 $33.57 $33.23 $33.38 $33.38 15,138
2023-06-13 $33.34 $33.44 $33.34 $33.44 $33.44 4,099
2023-06-12 $32.93 $33.07 $32.93 $33.04 $33.04 4,222
2023-06-09 $33.04 $33.04 $32.88 $32.92 $32.92 70,117
2023-06-08 $32.92 $33.04 $32.86 $33.04 $33.04 6,338
2023-06-07 $32.92 $32.98 $32.74 $32.85 $32.85 17,081
2023-06-06 $32.67 $32.85 $32.67 $32.77 $32.77 11,500
2023-06-05 $32.56 $32.70 $32.53 $32.56 $32.56 13,231
2023-06-02 $32.41 $32.81 $32.41 $32.73 $32.73 12,371
2023-06-01 $31.88 $32.21 $31.88 $32.16 $32.16 26,288
2023-05-31 $31.91 $31.91 $31.60 $31.81 $31.81 10,401
2023-05-30 $32.13 $32.15 $31.95 $31.99 $31.99 15,914
2023-05-26 $31.96 $32.21 $31.96 $32.18 $32.18 12,291
2023-05-25 $31.84 $31.92 $31.76 $31.87 $31.87 12,632
2023-05-24 $32.10 $32.10 $31.89 $31.94 $31.94 84,784
2023-05-23 $32.65 $32.65 $32.35 $32.35 $32.35 22,819
2023-05-22 $32.66 $32.80 $32.61 $32.72 $32.72 31,432
2023-05-19 $32.72 $32.72 $32.56 $32.61 $32.61 7,522
2023-05-18 $32.34 $32.62 $32.26 $32.62 $32.62 15,532
2023-05-17 $32.37 $32.52 $32.25 $32.48 $32.48 6,375
2023-05-16 $32.58 $32.58 $32.24 $32.24 $32.24 26,614
2023-05-15 $32.58 $32.77 $32.58 $32.75 $32.75 3,618
2023-05-12 $32.48 $32.48 $32.27 $32.38 $32.38 23,110
2023-05-11 $32.48 $32.48 $32.27 $32.41 $32.41 14,776
2023-05-10 $32.78 $32.78 $32.41 $32.65 $32.65 17,791
2023-05-09 $32.49 $32.67 $32.48 $32.63 $32.63 8,011
2023-05-08 $32.95 $32.95 $32.71 $32.74 $32.74 7,228
2023-05-05 $32.49 $32.85 $32.49 $32.85 $32.85 9,324
2023-05-04 $32.33 $32.39 $32.21 $32.31 $32.31 7,456
2023-05-03 $32.58 $32.80 $32.37 $32.44 $32.44 15,312
2023-05-02 $32.90 $32.90 $32.27 $32.46 $32.46 11,565
2023-05-01 $32.95 $33.01 $32.90 $32.94 $32.94 4,525
2023-04-28 $32.62 $32.97 $32.62 $32.92 $32.92 16,935
2023-04-27 $32.44 $32.75 $32.43 $32.75 $32.75 5,842
2023-04-26 $32.55 $32.55 $32.29 $32.29 $32.29 3,716
2023-04-25 $32.95 $32.95 $32.49 $32.49 $32.49 15,449
2023-04-24 $33.01 $33.14 $33.01 $33.13 $33.13 7,755
2023-04-21 $33.00 $33.06 $32.92 $33.00 $33.00 7,989
2023-04-20 $33.01 $33.12 $32.91 $33.10 $33.10 60,795
2023-04-19 $33.07 $33.12 $32.96 $33.04 $33.04 6,105
2023-04-18 $33.12 $33.29 $33.06 $33.22 $33.22 6,689
2023-04-17 $32.97 $33.10 $32.86 $33.10 $33.10 14,078
2023-04-14 $33.02 $33.02 $32.82 $32.99 $32.99 15,927
2023-04-13 $33.14 $33.23 $33.08 $33.17 $33.17 31,106
2023-04-12 $33.01 $33.03 $32.82 $32.84 $32.84 8,742
2023-04-11 $32.68 $32.90 $32.68 $32.86 $32.86 31,881
2023-04-10 $32.20 $32.60 $32.20 $32.55 $32.55 10,659
2023-04-06 $32.32 $32.51 $32.32 $32.42 $32.42 98,578
2023-04-05 $32.55 $32.55 $32.28 $32.46 $32.46 15,426
2023-04-04 $32.91 $32.91 $32.52 $32.68 $32.68 8,832
2023-04-03 $32.71 $32.92 $32.71 $32.84 $32.84 30,395
2023-03-31 $32.65 $32.78 $32.61 $32.78 $32.78 27,533
2023-03-30 $32.35 $32.49 $32.32 $32.42 $32.42 12,028
2023-03-29 $31.91 $32.16 $31.91 $32.16 $32.16 30,767
2023-03-28 $31.66 $31.79 $31.57 $31.69 $31.69 4,452
2023-03-27 $31.52 $31.66 $31.46 $31.62 $31.62 9,538
2023-03-24 $31.37 $31.45 $31.11 $31.45 $31.45 9,216
2023-03-23 $31.68 $31.98 $31.33 $31.57 $31.57 48,010
2023-03-22 $32.00 $32.02 $31.54 $31.54 $31.54 5,286
2023-03-21 $31.79 $32.03 $31.79 $31.94 $31.94 10,927
2023-03-20 $31.40 $31.60 $31.39 $31.51 $31.51 267,794
2023-03-17 $31.44 $31.44 $31.05 $31.17 $31.17 4,758
2023-03-16 $31.00 $31.63 $30.98 $31.61 $31.61 15,118
2023-03-15 $31.29 $31.29 $30.88 $31.17 $31.17 44,760
2023-03-14 $31.75 $32.15 $31.75 $31.90 $31.90 9,326
2023-03-13 $31.33 $31.82 $31.33 $31.53 $31.53 52,558
2023-03-10 $32.20 $32.35 $31.66 $31.72 $31.72 16,022
2023-03-09 $32.90 $32.90 $32.39 $32.39 $32.39 4,287
2023-03-08 $32.82 $32.98 $32.82 $32.95 $32.95 11,281
2023-03-07 $33.32 $33.32 $32.79 $32.84 $32.84 18,362
2023-03-06 $33.54 $33.64 $33.37 $33.44 $33.44 12,254
2023-03-03 $33.29 $33.58 $33.29 $33.58 $33.58 32,548
2023-03-02 $32.78 $33.10 $32.75 $33.10 $33.10 29,491
2023-03-01 $32.89 $32.99 $32.85 $32.94 $32.94 20,104
2023-02-28 $32.82 $32.93 $32.76 $32.76 $32.76 6,123
2023-02-27 $32.86 $33.11 $32.82 $32.88 $32.88 12,375
2023-02-24 $32.69 $32.69 $32.47 $32.68 $32.68 27,229
2023-02-23 $33.01 $33.07 $32.71 $33.04 $33.04 6,975
2023-02-22 $32.95 $33.05 $32.82 $32.87 $32.87 22,087
2023-02-21 $33.45 $33.45 $32.96 $32.96 $32.96 18,002
2023-02-17 $33.53 $33.64 $33.47 $33.57 $33.57 15,730
2023-02-16 $33.71 $34.02 $33.71 $33.75 $33.75 9,215
2023-02-15 $33.69 $33.96 $33.69 $33.95 $33.95 10,982
2023-02-14 $33.88 $34.00 $33.72 $33.95 $33.95 9,742
2023-02-13 $33.73 $33.90 $33.70 $33.88 $33.88 23,212
2023-02-10 $33.46 $33.56 $33.40 $33.55 $33.55 15,939
2023-02-09 $34.04 $34.09 $33.56 $33.59 $33.59 15,268
2023-02-08 $33.93 $33.95 $33.72 $33.76 $33.76 13,526
2023-02-07 $33.56 $34.01 $33.48 $34.01 $34.01 14,784
2023-02-06 $33.80 $33.80 $33.60 $33.66 $33.66 4,145
2023-02-03 $34.14 $34.20 $33.96 $34.02 $34.02 214,798
2023-02-02 $34.36 $34.62 $34.28 $34.46 $34.46 13,889
2023-02-01 $33.71 $34.35 $33.64 $34.16 $34.16 6,879
2023-01-31 $33.35 $33.70 $33.30 $33.68 $33.68 10,346
2023-01-30 $33.61 $33.62 $33.34 $33.34 $33.34 46,209
2023-01-27 $33.71 $33.82 $33.56 $33.77 $33.77 23,789
2023-01-26 $33.54 $33.71 $33.39 $33.66 $33.66 11,231
2023-01-25 $33.28 $33.45 $32.94 $33.41 $33.41 15,270
2023-01-24 $33.28 $33.48 $33.28 $33.40 $33.40 6,588
2023-01-23 $33.28 $33.55 $33.28 $33.39 $33.39 20,743
2023-01-20 $32.91 $33.12 $32.86 $33.12 $33.12 15,123
2023-01-19 $32.81 $32.81 $32.47 $32.57 $32.57 18,258
2023-01-18 $33.39 $33.43 $32.87 $32.87 $32.87 17,150
2023-01-17 $33.19 $33.28 $33.07 $33.13 $33.13 11,193
2023-01-13 $32.81 $33.19 $32.81 $33.13 $33.13 7,356
2023-01-12 $32.60 $33.13 $32.60 $33.01 $33.01 20,912
2023-01-11 $32.45 $32.72 $32.45 $32.70 $32.70 16,404
2023-01-10 $32.21 $32.34 $32.11 $32.33 $32.33 10,660
2023-01-09 $32.12 $32.54 $32.12 $32.17 $32.17 7,886
2023-01-06 $31.39 $32.08 $31.34 $31.97 $31.97 35,908
2023-01-05 $31.45 $31.45 $31.21 $31.21 $31.21 20,333
2023-01-04 $31.51 $31.73 $31.51 $31.57 $31.57 19,455
2023-01-03 $31.41 $31.41 $31.01 $31.16 $31.16 13,855
2022-12-30 $31.29 $31.29 $31.09 $31.25 $31.25 11,073
2022-12-29 $31.18 $31.53 $31.18 $31.46 $31.46 8,912
2022-12-28 $31.34 $31.34 $30.95 $30.95 $30.95 8,629
2022-12-27 $31.39 $31.40 $31.28 $31.37 $31.37 9,744
2022-12-23 $31.25 $31.33 $31.14 $31.28 $31.28 12,265
2022-12-22 $31.31 $31.31 $30.77 $31.08 $31.08 5,995
2022-12-21 $31.27 $31.51 $31.27 $31.47 $31.47 7,912
2022-12-20 $30.93 $31.14 $30.90 $31.01 $31.01 19,028
2022-12-19 $31.02 $31.02 $30.81 $30.89 $30.89 7,635
2022-12-16 $31.17 $31.17 $30.93 $31.07 $31.07 8,124
2022-12-15 $31.86 $31.86 $31.36 $31.43 $31.43 7,794
2022-12-14 $32.28 $32.41 $32.13 $32.19 $32.19 8,829
2022-12-13 $32.71 $32.71 $32.20 $32.32 $32.27 7,596
2022-12-12 $31.69 $31.94 $31.66 $31.92 $31.86 5,784
2022-12-09 $31.75 $31.87 $31.63 $31.63 $31.58 7,645
2022-12-08 $31.58 $31.85 $31.58 $31.70 $31.65 8,200
2022-12-07 $31.61 $31.69 $31.49 $31.57 $31.52 19,104
2022-12-06 $31.74 $31.74 $31.50 $31.57 $31.52 3,576
2022-12-05 $32.32 $32.32 $31.78 $31.86 $31.81 28,412
2022-12-02 $32.25 $32.49 $32.19 $32.47 $32.47 10,727
2022-12-01 $32.56 $32.56 $32.42 $32.51 $32.51 24,273
2022-11-30 $31.61 $32.34 $31.52 $32.31 $32.31 29,378
2022-11-29 $31.52 $31.69 $31.50 $31.55 $31.55 4,936
2022-11-28 $31.79 $31.79 $31.42 $31.48 $31.48 11,595
2022-11-25 $31.95 $32.00 $31.90 $31.96 $31.96 2,797
2022-11-23 $31.85 $31.91 $31.75 $31.85 $31.85 10,090
2022-11-22 $31.36 $31.65 $31.36 $31.62 $31.62 6,240
2022-11-21 $31.09 $31.26 $31.09 $31.26 $31.26 8,565
2022-11-18 $31.43 $31.44 $31.25 $31.42 $31.42 28,428
2022-11-17 $31.06 $31.25 $30.98 $31.25 $31.25 4,693
2022-11-16 $31.74 $31.74 $31.48 $31.50 $31.50 6,629
2022-11-15 $31.93 $31.95 $31.55 $31.80 $31.80 16,351
2022-11-14 $31.81 $31.90 $31.57 $31.57 $31.57 85,702
2022-11-11 $31.66 $31.91 $31.66 $31.88 $31.88 1,750
2022-11-10 $30.74 $31.38 $30.74 $31.38 $31.38 38,256
2022-11-09 $30.23 $30.23 $29.79 $29.81 $29.81 16,716
2022-11-08 $30.15 $30.56 $30.05 $30.37 $30.37 15,809
2022-11-07 $29.94 $30.16 $29.89 $30.16 $30.16 10,820
2022-11-04 $29.62 $29.88 $29.55 $29.83 $29.83 22,110
2022-11-03 $28.84 $29.12 $28.84 $29.00 $29.00 7,073
2022-11-02 $29.84 $30.00 $29.19 $29.24 $29.24 16,527
2022-11-01 $29.93 $30.00 $29.63 $29.85 $29.85 33,666
2022-10-31 $29.49 $29.71 $29.49 $29.52 $29.52 6,498
2022-10-28 $29.50 $29.75 $29.50 $29.75 $29.75 11,980
2022-10-27 $29.81 $29.81 $29.42 $29.46 $29.46 6,721
2022-10-26 $29.84 $29.84 $29.43 $29.54 $29.54 7,559
2022-10-25 $29.09 $29.31 $29.09 $29.31 $29.31 2,326
2022-10-24 $28.50 $28.74 $28.44 $28.65 $28.65 7,058
2022-10-21 $27.92 $28.58 $27.92 $28.58 $28.58 7,464
2022-10-20 $28.22 $28.59 $27.97 $28.03 $28.03 16,741
2022-10-19 $28.37 $28.37 $28.15 $28.19 $28.19 13,147
2022-10-18 $28.44 $28.58 $28.40 $28.41 $28.41 2,153
2022-10-17 $27.78 $28.36 $27.78 $28.22 $28.22 4,992
2022-10-14 $28.30 $28.30 $27.45 $27.45 $27.45 4,637
2022-10-13 $27.15 $28.33 $27.15 $28.33 $28.33 21,837
2022-10-12 $27.74 $27.74 $27.58 $27.67 $27.67 5,930
2022-10-11 $27.90 $28.26 $27.67 $27.80 $27.80 8,559
2022-10-10 $28.23 $28.23 $27.98 $28.07 $28.07 8,544
2022-10-07 $28.55 $28.58 $28.16 $28.26 $28.26 18,488
2022-10-06 $29.03 $29.12 $28.82 $28.83 $28.83 20,981
2022-10-05 $28.97 $29.23 $28.74 $29.07 $29.07 16,192
2022-10-04 $28.73 $29.49 $28.73 $29.49 $29.49 14,448
2022-10-03 $28.07 $28.62 $28.07 $28.52 $28.52 9,678
2022-09-30 $28.18 $28.18 $27.69 $27.69 $27.69 13,801
2022-09-29 $28.00 $28.00 $27.59 $27.80 $27.80 11,900
2022-09-28 $28.02 $28.45 $28.02 $28.36 $28.36 8,608
2022-09-27 $27.91 $27.91 $27.53 $27.63 $27.63 4,452
2022-09-26 $28.10 $28.10 $27.67 $27.81 $27.81 27,887
2022-09-23 $28.53 $28.53 $27.95 $28.22 $28.22 16,685
2022-09-22 $29.36 $29.36 $29.02 $29.07 $28.95 5,656
2022-09-21 $29.88 $29.99 $29.47 $29.47 $29.35 8,946
2022-09-20 $30.10 $30.10 $29.63 $29.80 $29.68 7,545
2022-09-19 $29.96 $30.39 $29.96 $30.36 $30.24 9,091
2022-09-16 $30.21 $30.21 $30.00 $30.18 $30.06 10,740
2022-09-15 $30.69 $30.73 $30.38 $30.44 $30.32 18,308
2022-09-14 $30.88 $30.89 $30.63 $30.79 $30.67 11,869
2022-09-13 $31.54 $31.54 $30.79 $30.84 $30.72 31,500
2022-09-12 $32.11 $32.11 $31.99 $32.08 $31.95 10,943
2022-09-09 $31.38 $31.71 $31.38 $31.65 $31.53 21,615
2022-09-08 $30.66 $31.00 $30.66 $31.00 $30.87 2,174
2022-09-07 $30.30 $30.85 $30.30 $30.84 $30.72 7,947
2022-09-06 $30.45 $30.45 $30.19 $30.24 $30.12 3,424
2022-09-02 $30.73 $30.95 $30.24 $30.31 $30.31 5,535
2022-09-01 $30.46 $30.49 $30.08 $30.49 $30.49 17,988
2022-08-31 $30.94 $31.00 $30.77 $30.77 $30.77 29,964
2022-08-30 $31.42 $31.42 $30.92 $30.93 $30.93 5,667
2022-08-29 $31.30 $31.43 $31.21 $31.21 $31.21 18,698
2022-08-26 $31.89 $31.89 $31.40 $31.42 $31.42 8,041
2022-08-25 $32.27 $32.36 $32.15 $32.34 $32.34 129,210
2022-08-24 $31.90 $32.04 $31.88 $31.96 $31.96 12,442
2022-08-23 $31.98 $32.03 $31.84 $31.84 $31.84 5,294
2022-08-22 $32.17 $32.17 $31.79 $31.81 $31.81 6,024
2022-08-19 $32.61 $32.61 $32.46 $32.50 $32.50 22,087
2022-08-18 $33.06 $33.09 $32.89 $33.05 $33.05 11,586
2022-08-17 $33.18 $33.18 $32.97 $33.08 $33.08 6,792
2022-08-16 $33.33 $33.58 $33.33 $33.47 $33.47 4,438
2022-08-15 $33.34 $33.48 $33.31 $33.42 $33.42 11,973
2022-08-12 $33.26 $33.56 $33.26 $33.51 $33.51 9,912
2022-08-11 $33.47 $33.55 $33.14 $33.16 $33.16 11,601
2022-08-10 $33.00 $33.15 $33.00 $33.12 $33.12 7,272
2022-08-09 $32.44 $32.44 $32.28 $32.29 $32.29 9,864
2022-08-08 $32.57 $32.76 $32.50 $32.56 $32.56 9,995
2022-08-05 $32.19 $32.38 $32.13 $32.36 $32.36 23,088
2022-08-04 $32.42 $32.51 $32.41 $32.48 $32.48 15,961
2022-08-03 $32.21 $32.41 $32.17 $32.37 $32.37 31,048
2022-08-02 $32.05 $32.11 $32.00 $32.00 $32.00 10,662
2022-08-01 $32.30 $32.39 $32.27 $32.33 $32.33 6,811
2022-07-29 $32.24 $32.42 $32.16 $32.37 $32.37 3,636
2022-07-28 $31.60 $31.99 $31.60 $31.98 $31.98 7,472
2022-07-27 $31.02 $31.59 $31.02 $31.52 $31.52 18,575
2022-07-26 $30.97 $30.97 $30.80 $30.84 $30.84 9,370
2022-07-25 $31.20 $31.25 $31.13 $31.25 $31.25 12,249
2022-07-22 $31.37 $31.37 $30.94 $31.08 $31.08 10,237
2022-07-21 $30.90 $31.28 $30.85 $31.28 $31.28 8,484
2022-07-20 $30.78 $31.05 $30.76 $30.93 $30.93 16,886
2022-07-19 $30.41 $30.93 $30.41 $30.91 $30.91 7,831
2022-07-18 $30.33 $30.40 $30.00 $30.00 $30.00 5,045
2022-07-15 $29.81 $30.06 $29.77 $30.06 $30.06 36,673
2022-07-14 $29.37 $29.51 $29.12 $29.45 $29.45 15,665
2022-07-13 $29.62 $29.95 $29.53 $29.88 $29.88 24,711
2022-07-12 $30.17 $30.24 $29.86 $29.93 $29.93 21,217
2022-07-11 $30.06 $30.21 $30.02 $30.05 $30.05 9,676
2022-07-08 $30.46 $30.67 $30.34 $30.58 $30.58 21,845
2022-07-07 $30.28 $30.62 $30.28 $30.60 $30.60 19,583
2022-07-06 $30.01 $30.18 $29.88 $30.07 $30.07 25,025
2022-07-05 $29.77 $30.00 $29.44 $30.00 $30.00 25,402
2022-07-01 $29.99 $30.33 $29.95 $30.31 $30.31 10,814
2022-06-30 $29.99 $30.26 $29.74 $30.09 $30.09 26,694
2022-06-29 $30.38 $30.39 $30.25 $30.32 $30.32 7,081
2022-06-28 $30.74 $30.74 $30.54 $30.54 $30.54 10,334
2022-06-27 $30.80 $31.04 $30.79 $30.82 $30.82 9,067
2022-06-24 $30.38 $30.85 $30.38 $30.84 $30.84 14,025
2022-06-23 $30.22 $30.35 $29.98 $30.35 $30.09 26,149
2022-06-22 $29.94 $30.33 $29.94 $30.16 $29.90 14,279
2022-06-21 $30.23 $30.45 $30.18 $30.28 $30.01 26,299
2022-06-17 $29.82 $30.00 $29.82 $29.85 $29.59 7,380
2022-06-16 $30.38 $30.38 $29.73 $29.83 $29.57 16,532
2022-06-15 $30.62 $31.05 $30.50 $30.78 $30.51 23,035
2022-06-14 $30.62 $30.62 $30.10 $30.30 $30.04 16,336
2022-06-13 $31.13 $31.13 $30.59 $30.62 $30.35 20,376
2022-06-10 $32.07 $32.07 $31.77 $31.80 $31.52 33,917
2022-06-09 $33.11 $33.11 $32.52 $32.52 $32.24 23,675
2022-06-08 $33.56 $33.56 $33.21 $33.21 $32.92 20,351
2022-06-07 $33.27 $33.74 $33.27 $33.74 $33.45 17,105
2022-06-06 $33.69 $33.83 $33.48 $33.49 $33.20 14,056
2022-06-03 $33.48 $33.52 $33.35 $33.39 $33.10 16,235
2022-06-02 $33.32 $33.84 $33.23 $33.84 $33.55 14,123
2022-06-01 $33.57 $33.57 $33.00 $33.11 $32.82 22,193
2022-05-31 $33.77 $33.77 $33.44 $33.50 $33.21 7,558
2022-05-27 $33.38 $33.82 $33.38 $33.74 $33.45 14,967
2022-05-26 $32.99 $33.29 $32.99 $33.14 $32.85 21,951
2022-05-25 $32.23 $32.69 $32.23 $32.58 $32.30 15,810
2022-05-24 $32.47 $32.47 $32.08 $32.38 $32.10 13,123
2022-05-23 $32.42 $32.68 $32.32 $32.68 $32.40 63,719
2022-05-20 $32.27 $32.27 $31.65 $32.10 $31.82 14,563
2022-05-19 $31.72 $32.24 $31.72 $32.01 $31.73 7,862
2022-05-18 $32.57 $32.57 $31.71 $31.71 $31.44 17,135
2022-05-17 $32.56 $32.75 $32.49 $32.73 $32.45 8,850
2022-05-16 $32.06 $32.26 $32.01 $32.11 $31.83 8,085
2022-05-13 $31.75 $32.20 $31.75 $32.13 $31.85 17,742
2022-05-12 $31.17 $31.51 $30.99 $31.33 $31.06 25,295
2022-05-11 $31.88 $32.03 $31.29 $31.29 $31.02 7,203
2022-05-10 $31.96 $31.96 $31.41 $31.59 $31.32 23,310
2022-05-09 $31.64 $31.75 $31.45 $31.55 $31.28 7,189
2022-05-06 $32.84 $32.84 $32.42 $32.63 $32.35 7,307
2022-05-05 $33.58 $33.58 $32.77 $33.09 $32.80 10,938
2022-05-04 $33.56 $34.21 $33.25 $34.21 $33.91 10,333
2022-05-03 $33.41 $33.59 $33.37 $33.47 $33.18 10,561
2022-05-02 $33.09 $33.24 $32.69 $33.24 $32.96 42,224
2022-04-29 $33.77 $33.77 $33.22 $33.23 $32.94 4,918
2022-04-28 $33.71 $34.11 $33.60 $34.00 $33.71 4,942
2022-04-27 $33.46 $33.73 $33.43 $33.46 $33.17 11,487
2022-04-26 $34.04 $34.04 $33.40 $33.40 $33.11 15,587
2022-04-25 $34.08 $34.34 $33.72 $34.25 $33.96 25,134
2022-04-22 $35.04 $35.04 $34.31 $34.34 $34.04 13,351
2022-04-21 $36.05 $36.05 $35.08 $35.08 $34.78 8,686
2022-04-20 $35.67 $35.76 $35.61 $35.66 $35.35 15,455
2022-04-19 $35.00 $35.38 $35.00 $35.38 $35.08 9,753
2022-04-18 $35.15 $35.15 $34.87 $34.92 $34.62 9,382
2022-04-14 $35.33 $35.45 $35.09 $35.12 $34.82 13,025
2022-04-13 $34.94 $35.37 $34.94 $35.33 $35.02 20,651
2022-04-12 $35.38 $35.47 $34.87 $34.93 $34.63 73,183
2022-04-11 $35.40 $35.45 $35.13 $35.13 $34.82 11,785
2022-04-08 $35.46 $35.72 $35.46 $35.53 $35.22 13,398
2022-04-07 $35.44 $35.66 $35.27 $35.55 $35.25 10,955
2022-04-06 $35.55 $35.61 $35.29 $35.43 $35.12 24,364
2022-04-05 $36.01 $36.01 $35.82 $35.82 $35.51 16,571
2022-04-04 $36.44 $36.44 $36.16 $36.25 $35.94 24,916
2022-04-01 $36.12 $36.25 $35.99 $36.24 $35.93 37,631
2022-03-31 $36.30 $36.47 $35.96 $35.96 $35.64 7,814
2022-03-30 $36.58 $36.58 $36.31 $36.40 $36.09 22,253
2022-03-29 $36.60 $36.72 $36.37 $36.72 $36.40 17,003
2022-03-28 $35.83 $36.00 $35.69 $35.90 $35.59 15,888
2022-03-25 $35.85 $35.93 $35.68 $35.87 $35.56 35,321
2022-03-24 $35.63 $35.88 $35.63 $35.84 $35.45 14,562
2022-03-23 $35.77 $35.77 $35.53 $35.53 $35.15 10,663
2022-03-22 $35.94 $36.05 $35.91 $36.05 $35.66 14,778
2022-03-21 $35.69 $35.69 $35.53 $35.66 $35.27 5,776
2022-03-18 $35.30 $35.91 $35.30 $35.81 $35.42 13,784
2022-03-17 $35.23 $35.50 $35.23 $35.44 $35.06 3,828
2022-03-16 $34.59 $35.14 $34.59 $35.14 $34.76 12,090
2022-03-15 $33.71 $34.07 $33.61 $33.99 $33.62 7,056
2022-03-14 $33.92 $34.03 $33.52 $33.62 $33.26 10,909
2022-03-11 $34.24 $34.24 $33.67 $33.69 $33.32 10,284
2022-03-10 $34.08 $34.11 $33.86 $34.06 $33.69 16,850
2022-03-09 $33.75 $34.44 $33.75 $34.27 $33.90 13,217
2022-03-08 $33.41 $33.84 $33.28 $33.32 $32.96 12,256
2022-03-07 $34.20 $34.20 $33.31 $33.34 $32.98 11,292
2022-03-04 $34.13 $34.25 $33.87 $34.23 $33.86 25,033
2022-03-03 $35.05 $35.05 $34.61 $34.69 $34.31 14,974
2022-03-02 $34.63 $35.19 $34.63 $35.10 $34.72 12,094
2022-03-01 $34.93 $34.93 $34.31 $34.47 $34.10 6,876
2022-02-28 $34.95 $35.23 $34.76 $35.02 $34.64 35,057
2022-02-25 $34.89 $35.35 $34.78 $35.35 $34.96 17,941
2022-02-24 $33.63 $34.62 $33.10 $34.62 $34.25 18,117
2022-02-23 $35.13 $35.13 $34.45 $34.51 $34.14 20,679
2022-02-22 $35.11 $35.18 $34.79 $34.83 $34.45 13,532
2022-02-18 $35.48 $35.48 $35.25 $35.31 $34.93 12,247
2022-02-17 $36.02 $36.02 $35.50 $35.60 $35.22 33,972
2022-02-16 $36.01 $36.30 $35.92 $36.21 $35.81 23,572
2022-02-15 $35.77 $36.05 $35.77 $36.04 $35.65 10,951
2022-02-14 $35.65 $35.67 $35.34 $35.45 $35.07 15,201
2022-02-11 $36.19 $36.35 $35.55 $35.59 $35.21 14,925
2022-02-10 $36.28 $36.82 $36.08 $36.22 $35.83 37,391
2022-02-09 $36.35 $36.73 $36.35 $36.73 $36.33 17,045
2022-02-08 $35.81 $36.08 $35.81 $36.08 $35.69 10,831
2022-02-07 $35.74 $36.03 $35.72 $35.74 $35.35 8,696
2022-02-04 $35.46 $36.02 $35.46 $35.76 $35.37 5,831
2022-02-03 $36.12 $36.17 $35.77 $35.77 $35.38 7,154
2022-02-02 $36.23 $36.39 $36.11 $36.31 $35.91 21,250
2022-02-01 $35.94 $36.08 $35.69 $36.04 $35.65 9,821
2022-01-31 $35.16 $35.83 $35.01 $35.83 $35.44 28,875
2022-01-28 $34.61 $35.06 $34.39 $35.06 $34.68 24,455
2022-01-27 $35.02 $35.23 $34.63 $34.70 $34.33 13,316
2022-01-26 $35.39 $35.66 $34.80 $34.90 $34.52 13,789
2022-01-25 $35.18 $35.41 $34.83 $35.17 $34.79 21,607
2022-01-24 $35.17 $35.49 $34.55 $35.49 $35.11 70,202
2022-01-21 $36.09 $36.10 $35.67 $35.67 $35.29 17,116
2022-01-20 $36.87 $36.87 $36.11 $36.11 $35.72 7,668
2022-01-19 $36.75 $36.88 $36.49 $36.49 $36.10 32,797
2022-01-18 $36.66 $36.78 $36.48 $36.59 $36.20 13,275
2022-01-14 $37.08 $37.21 $36.81 $37.17 $36.77 10,905
2022-01-13 $37.67 $37.70 $37.18 $37.23 $36.83 35,757
2022-01-12 $37.52 $37.65 $37.46 $37.64 $37.23 9,302
2022-01-11 $37.08 $37.37 $36.94 $37.35 $36.94 14,071
2022-01-10 $36.97 $36.97 $36.43 $36.91 $36.51 40,129
2022-01-07 $37.27 $37.36 $37.17 $37.23 $36.83 60,944
2022-01-06 $37.34 $37.47 $37.15 $37.26 $36.86 19,326
2022-01-05 $38.05 $38.05 $37.36 $37.36 $36.95 15,048
2022-01-04 $37.94 $38.03 $37.80 $37.97 $37.56 10,239
2022-01-03 $37.90 $37.90 $37.62 $37.79 $37.38 17,959
2021-12-31 $37.85 $37.98 $37.79 $37.92 $37.51 26,282
2021-12-30 $38.00 $38.12 $37.84 $37.88 $37.47 22,011
2021-12-29 $37.84 $37.98 $37.78 $37.92 $37.51 53,145
2021-12-28 $37.80 $37.94 $37.80 $37.82 $37.41 22,615
2021-12-27 $37.38 $37.84 $37.38 $37.81 $37.40 64,814
2021-12-23 $37.18 $37.45 $37.18 $37.41 $37.01 30,756
2021-12-22 $36.75 $37.16 $36.75 $37.16 $36.76 73,304
2021-12-21 $36.57 $36.77 $36.37 $36.75 $36.35 19,588
2021-12-20 $36.16 $36.16 $35.91 $36.10 $35.71 74,336
2021-12-17 $36.55 $36.80 $36.38 $36.46 $36.07 22,757
2021-12-16 $37.07 $37.07 $36.61 $36.75 $36.35 37,070
2021-12-15 $36.31 $36.82 $36.16 $36.80 $36.40 13,865
2021-12-14 $36.57 $36.57 $36.21 $36.39 $36.00 8,578
2021-12-13 $39.67 $39.75 $39.63 $39.63 $36.26 13,370
2021-12-10 $39.76 $39.93 $39.76 $39.88 $36.49 15,156
2021-12-09 $39.88 $39.88 $39.78 $39.78 $36.39 3,840
2021-12-08 $40.06 $40.23 $40.02 $40.18 $36.76 11,298
2021-12-07 $40.03 $40.03 $39.90 $39.93 $36.53 7,792
2021-12-06 $39.13 $39.34 $39.13 $39.24 $35.90 13,141
2021-12-03 $38.88 $38.90 $38.60 $38.76 $35.46 9,339
2021-12-02 $38.55 $39.18 $38.55 $39.01 $35.69 8,311
2021-12-01 $39.27 $39.27 $38.44 $38.44 $35.17 6,646
2021-11-30 $39.41 $39.41 $38.78 $38.78 $35.48 15,589
2021-11-29 $39.37 $39.63 $39.30 $39.52 $36.15 15,955
2021-11-26 $39.45 $39.45 $39.09 $39.09 $35.76 6,399
2021-11-24 $39.84 $40.12 $39.83 $40.09 $36.67 5,504
2021-11-23 $40.00 $40.14 $39.80 $40.06 $36.65 17,129
2021-11-22 $40.27 $40.40 $40.10 $40.11 $36.70 9,056
2021-11-19 $40.36 $40.45 $40.27 $40.28 $36.85 13,168
2021-11-18 $40.44 $40.58 $40.42 $40.55 $37.10 10,945
2021-11-17 $40.69 $40.69 $40.53 $40.60 $37.14 7,095
2021-11-16 $40.70 $40.92 $40.70 $40.85 $37.37 11,669
2021-11-15 $40.80 $40.86 $40.70 $40.70 $37.23 6,246
2021-11-12 $40.62 $40.80 $40.60 $40.74 $37.28 4,844
2021-11-11 $40.45 $40.61 $40.45 $40.56 $37.11 7,611
2021-11-10 $40.74 $40.77 $40.26 $40.38 $36.94 17,338
2021-11-09 $40.76 $40.78 $40.68 $40.78 $37.30 3,160
2021-11-08 $40.78 $40.88 $40.77 $40.84 $37.37 22,537
2021-11-05 $40.65 $40.79 $40.65 $40.71 $37.24 6,705
2021-11-04 $40.52 $40.65 $40.47 $40.55 $37.10 6,055
2021-11-03 $40.30 $40.56 $40.28 $40.56 $37.10 8,668
2021-11-02 $40.20 $40.38 $40.20 $40.28 $36.85 7,776
2021-11-01 $40.13 $40.19 $40.12 $40.19 $36.77 4,381
2021-10-29 $39.88 $39.95 $39.82 $39.93 $36.53 10,188
2021-10-28 $39.75 $40.09 $39.75 $40.09 $36.68 6,851
2021-10-27 $40.07 $40.07 $39.69 $39.69 $36.31 6,436
2021-10-26 $40.14 $40.28 $40.08 $40.13 $36.71 4,811
2021-10-25 $40.05 $40.17 $40.05 $40.10 $36.69 4,204
2021-10-22 $40.04 $40.14 $39.93 $40.04 $36.63 9,009
2021-10-21 $39.75 $39.90 $39.75 $39.88 $36.48 4,224
2021-10-20 $39.69 $39.94 $39.69 $39.88 $36.48 5,685
2021-10-19 $39.56 $39.74 $39.56 $39.67 $36.30 4,174
2021-10-18 $39.27 $39.48 $39.27 $39.43 $36.07 3,012
2021-10-15 $39.40 $39.52 $39.40 $39.48 $36.12 2,189
2021-10-14 $39.03 $39.25 $39.03 $39.24 $35.90 14,446
2021-10-13 $38.53 $38.76 $38.53 $38.76 $35.46 4,593
2021-10-12 $38.54 $38.58 $38.32 $38.50 $35.22 9,412
2021-10-11 $38.58 $38.63 $38.39 $38.39 $35.12 16,174
2021-10-08 $38.63 $38.68 $38.51 $38.56 $35.28 32,589
2021-10-07 $38.39 $38.78 $38.39 $38.50 $35.22 7,723
2021-10-06 $37.92 $38.29 $37.83 $38.29 $35.03 24,656
2021-10-05 $38.09 $38.48 $38.09 $38.40 $35.13 6,833
2021-10-04 $38.37 $38.38 $38.01 $38.09 $34.85 9,717
2021-10-01 $38.20 $38.54 $38.01 $38.43 $35.15 15,463
2021-09-30 $38.41 $38.48 $38.15 $38.15 $34.91 18,465
2021-09-29 $38.55 $38.65 $38.43 $38.43 $35.16 4,936
2021-09-28 $38.85 $38.85 $38.56 $38.56 $35.28 3,034
2021-09-27 $39.33 $39.37 $39.16 $39.26 $35.92 8,920
2021-09-24 $39.03 $39.23 $38.94 $39.16 $35.83 15,365
2021-09-23 $39.49 $39.69 $39.47 $39.47 $35.93 12,148
2021-09-22 $38.75 $39.11 $38.75 $38.84 $35.36 10,118
2021-09-21 $38.60 $38.65 $38.36 $38.37 $34.93 176,867
2021-09-20 $38.48 $38.48 $37.94 $38.36 $34.92 12,925
2021-09-17 $39.52 $39.53 $39.07 $39.11 $35.61 11,090
2021-09-16 $39.52 $39.74 $39.52 $39.64 $36.09 19,790
2021-09-15 $39.50 $39.79 $39.50 $39.79 $36.22 10,971
2021-09-14 $39.85 $39.85 $39.39 $39.44 $35.91 9,045
2021-09-13 $39.65 $39.72 $39.55 $39.66 $36.10 6,170
2021-09-10 $39.61 $39.63 $39.35 $39.35 $35.82 7,944
2021-09-09 $39.59 $39.85 $39.53 $39.60 $36.05 8,558
2021-09-08 $39.72 $39.77 $39.58 $39.64 $36.09 6,922
2021-09-07 $40.11 $40.11 $39.84 $39.85 $36.28 11,605
2021-09-03 $40.28 $40.28 $40.08 $40.20 $36.60 6,613
2021-09-02 $40.08 $40.26 $40.08 $40.19 $36.59 3,679
2021-09-01 $40.00 $40.05 $39.92 $39.95 $36.37 4,743
2021-08-31 $39.89 $39.89 $39.72 $39.82 $36.25 9,275
2021-08-30 $39.86 $39.97 $39.79 $39.80 $36.23 5,831
2021-08-27 $39.67 $39.97 $39.67 $39.79 $36.22 48,484
2021-08-26 $39.46 $39.56 $39.28 $39.36 $35.83 12,568
2021-08-25 $39.40 $39.75 $39.40 $39.63 $36.08 16,280
2021-08-24 $39.34 $39.53 $39.30 $39.40 $35.87 7,983
2021-08-23 $39.03 $39.18 $39.03 $39.03 $35.53 6,688
2021-08-20 $38.47 $38.92 $38.47 $38.89 $35.40 17,250
2021-08-19 $38.32 $38.71 $38.32 $38.57 $35.11 24,017
2021-08-18 $39.10 $39.21 $38.93 $38.93 $35.44 16,997
2021-08-17 $39.33 $39.33 $38.95 $39.11 $35.61 245,239
2021-08-16 $39.55 $39.60 $39.50 $39.53 $35.99 6,073
2021-08-13 $39.63 $39.78 $39.61 $39.62 $36.07 4,533
2021-08-12 $39.60 $39.66 $39.51 $39.61 $36.06 6,899
2021-08-11 $39.55 $39.72 $39.52 $39.69 $36.13 4,953
2021-08-10 $39.34 $39.50 $39.26 $39.45 $35.92 9,213
2021-08-09 $39.36 $39.36 $39.19 $39.31 $35.78 2,530
2021-08-06 $39.49 $39.49 $39.38 $39.38 $35.85 5,658
2021-08-05 $39.37 $39.47 $39.34 $39.43 $35.90 12,858
2021-08-04 $39.32 $39.35 $39.18 $39.18 $35.67 7,282
2021-08-03 $39.18 $39.54 $39.16 $39.42 $35.89 16,256
2021-08-02 $39.23 $39.32 $39.12 $39.12 $35.61 5,364
2021-07-30 $39.23 $39.23 $39.09 $39.10 $35.60 10,782
2021-07-29 $39.24 $39.47 $39.24 $39.36 $35.83 5,822
2021-07-28 $38.98 $39.24 $38.82 $39.09 $35.59 15,447
2021-07-27 $38.82 $38.99 $38.78 $38.99 $35.50 4,803
2021-07-26 $38.78 $39.07 $38.78 $39.03 $35.54 11,206
2021-07-23 $38.55 $38.78 $38.55 $38.68 $35.21 6,926
2021-07-22 $38.55 $38.56 $38.44 $38.56 $35.10 2,906
2021-07-21 $38.34 $38.73 $38.34 $38.72 $35.25 15,129
2021-07-20 $37.98 $38.19 $37.98 $38.17 $34.75 12,494
2021-07-19 $37.83 $37.83 $37.37 $37.47 $34.11 12,298
2021-07-16 $38.55 $38.60 $38.29 $38.34 $34.90 9,349
2021-07-15 $38.75 $38.80 $38.55 $38.61 $35.15 6,549
2021-07-14 $39.04 $39.04 $38.93 $38.93 $35.44 15,471
2021-07-13 $39.18 $39.18 $38.87 $38.89 $35.41 7,744
2021-07-12 $39.15 $39.33 $39.15 $39.33 $35.81 7,672
2021-07-09 $38.94 $39.27 $38.94 $39.27 $35.75 7,392
2021-07-08 $38.61 $38.76 $38.34 $38.55 $35.10 22,015
2021-07-07 $38.97 $39.13 $38.85 $39.11 $35.61 21,429
2021-07-06 $39.29 $39.29 $38.65 $38.88 $35.40 4,733
2021-07-02 $39.13 $39.28 $39.08 $39.24 $35.72 5,734
2021-07-01 $39.10 $39.14 $39.03 $39.06 $35.56 18,154
2021-06-30 $38.88 $38.96 $38.81 $38.93 $35.44 5,735
2021-06-29 $39.07 $39.13 $38.97 $39.06 $35.56 10,689
2021-06-28 $39.26 $39.26 $38.91 $39.01 $35.52 8,225
2021-06-25 $39.31 $39.43 $39.30 $39.43 $35.90 6,927
2021-06-24 $39.30 $39.52 $39.28 $39.49 $35.75 8,070
2021-06-23 $39.24 $39.40 $39.12 $39.12 $35.41 8,247
2021-06-22 $39.07 $39.36 $39.07 $39.29 $35.57 7,387
2021-06-21 $38.58 $39.16 $38.58 $39.13 $35.42 6,739
2021-06-18 $38.67 $38.67 $38.39 $38.41 $34.78 6,705
2021-06-17 $39.32 $39.32 $38.97 $39.11 $35.40 2,824
2021-06-16 $39.79 $39.90 $39.52 $39.60 $35.85 7,006
2021-06-15 $39.88 $39.92 $39.76 $39.92 $36.14 10,895
2021-06-14 $39.91 $40.08 $39.75 $39.94 $36.16 50,597
2021-06-11 $39.86 $39.92 $39.81 $39.92 $36.14 6,857
2021-06-10 $39.87 $39.99 $39.73 $39.84 $36.07 7,995
2021-06-09 $39.91 $39.93 $39.79 $39.79 $36.02 34,871
2021-06-08 $39.82 $39.98 $39.81 $39.98 $36.19 11,288
2021-06-07 $39.59 $39.93 $39.59 $39.93 $36.15 9,333
2021-06-04 $39.77 $39.94 $39.75 $39.91 $36.13 3,250
2021-06-03 $39.57 $39.63 $39.49 $39.60 $35.85 11,455
2021-06-02 $39.69 $39.87 $39.62 $39.81 $36.04 6,682
2021-06-01 $39.63 $39.67 $39.58 $39.64 $35.89 9,481
2021-05-28 $39.26 $39.33 $39.25 $39.32 $35.60 18,645
2021-05-27 $39.15 $39.22 $39.15 $39.19 $35.48 4,581
2021-05-26 $38.93 $38.97 $38.84 $38.92 $35.23 8,133
2021-05-25 $38.82 $38.94 $38.80 $38.80 $35.12 12,467
2021-05-24 $38.86 $39.00 $38.84 $38.89 $35.21 6,950
2021-05-21 $38.80 $38.82 $38.59 $38.64 $34.98 22,706
2021-05-20 $38.50 $38.85 $38.42 $38.65 $34.99 20,874
2021-05-19 $38.20 $38.35 $37.85 $38.35 $34.72 9,275
2021-05-18 $38.87 $38.90 $38.71 $38.71 $35.04 40,016
2021-05-17 $39.47 $39.62 $38.61 $38.94 $35.25 41,066
2021-05-14 $38.57 $38.89 $38.49 $38.83 $35.15 5,171
2021-05-13 $38.27 $38.37 $38.08 $38.23 $34.61 4,779
2021-05-12 $38.54 $38.57 $37.89 $37.95 $34.36 12,806
2021-05-11 $38.65 $38.67 $38.36 $38.63 $34.97 28,960
2021-05-10 $39.39 $39.39 $39.03 $39.03 $35.34 9,705
2021-05-07 $38.75 $39.19 $38.75 $39.13 $35.42 6,354
2021-05-06 $38.42 $38.54 $38.29 $38.54 $34.89 53,451
2021-05-05 $38.26 $38.41 $38.25 $38.28 $34.66 14,615
2021-05-04 $38.02 $38.02 $37.58 $37.98 $34.38 10,456
2021-05-03 $38.07 $38.41 $38.07 $38.27 $34.64 19,670
2021-04-30 $38.04 $38.04 $37.63 $37.68 $34.11 16,448
2021-04-29 $38.26 $38.26 $37.97 $38.18 $34.56 18,296
2021-04-28 $38.09 $38.27 $38.09 $38.20 $34.58 8,811
2021-04-27 $37.97 $38.45 $37.84 $37.98 $34.38 24,042
2021-04-26 $37.89 $38.05 $37.89 $37.97 $34.37 25,826
2021-04-23 $37.48 $38.00 $37.48 $37.85 $34.27 16,316
2021-04-22 $41.45 $41.45 $37.37 $37.48 $33.93 23,915
2021-04-21 $37.44 $37.55 $37.43 $37.53 $33.97 25,352
2021-04-20 $37.48 $37.48 $37.14 $37.25 $33.72 4,148
2021-04-19 $37.74 $37.74 $37.52 $37.57 $34.01 5,401
2021-04-16 $37.63 $37.74 $37.62 $37.68 $34.11 3,237
2021-04-15 $37.42 $37.50 $37.38 $37.50 $33.95 2,812
2021-04-14 $37.06 $37.28 $37.06 $37.14 $33.62 9,881
2021-04-13 $36.86 $37.00 $36.86 $36.95 $33.45 3,607
2021-04-12 $36.85 $36.88 $36.75 $36.86 $33.36 8,383
2021-04-09 $36.92 $36.99 $36.83 $36.98 $33.47 5,244
2021-04-08 $36.88 $36.95 $36.77 $36.93 $33.43 23,112
2021-04-07 $36.95 $36.95 $36.79 $36.80 $33.31 15,449
2021-04-06 $36.73 $37.02 $36.73 $36.92 $33.42 16,064
2021-04-05 $36.96 $37.03 $36.88 $36.96 $33.46 9,199
2021-04-01 $36.58 $36.70 $36.44 $36.70 $33.22 5,447
2021-03-31 $36.30 $36.38 $36.24 $36.27 $32.83 15,303
2021-03-30 $36.07 $36.33 $36.07 $36.19 $32.76 13,407
2021-03-29 $36.23 $36.36 $36.05 $36.15 $32.73 13,711
2021-03-26 $35.89 $36.33 $35.85 $36.33 $32.89 13,771
2021-03-25 $35.21 $35.88 $35.21 $35.83 $32.31 9,572
2021-03-24 $35.60 $35.87 $35.53 $35.53 $32.04 11,868
2021-03-23 $35.94 $35.94 $35.45 $35.54 $32.05 17,371
2021-03-22 $36.14 $36.17 $35.98 $36.14 $32.59 12,928
2021-03-19 $35.85 $36.26 $35.81 $36.08 $32.54 11,689
2021-03-18 $36.44 $36.60 $36.08 $36.08 $32.53 19,752
2021-03-17 $36.23 $36.68 $36.23 $36.55 $32.96 4,799
2021-03-16 $36.43 $36.49 $36.39 $36.39 $32.81 6,576
2021-03-15 $36.46 $36.73 $36.23 $36.73 $33.12 28,569
2021-03-12 $36.23 $36.53 $36.23 $36.53 $32.94 18,206
2021-03-11 $36.31 $36.46 $36.21 $36.31 $32.74 14,385
2021-03-10 $35.78 $36.10 $35.78 $36.02 $32.47 15,506
2021-03-09 $35.78 $35.92 $35.75 $35.75 $32.24 13,534
2021-03-08 $35.66 $35.84 $35.50 $35.50 $32.01 12,571
2021-03-05 $35.16 $35.50 $34.48 $35.50 $32.01 17,528
2021-03-04 $35.23 $35.53 $34.65 $34.89 $31.46 9,187
2021-03-03 $35.50 $35.65 $35.35 $35.35 $31.87 29,724
2021-03-02 $35.44 $35.63 $35.40 $35.40 $31.92 30,644
2021-03-01 $35.35 $35.62 $35.35 $35.51 $32.02 5,706
2021-02-26 $35.11 $35.11 $34.76 $34.91 $31.47 8,134
2021-02-25 $36.05 $36.05 $35.20 $35.20 $31.74 43,871
2021-02-24 $35.69 $36.11 $35.56 $36.11 $32.56 9,338
2021-02-23 $35.14 $35.66 $35.14 $35.56 $32.06 7,809
2021-02-22 $35.19 $35.52 $35.19 $35.33 $31.86 7,655
2021-02-19 $35.20 $35.43 $35.20 $35.31 $31.84 27,478
2021-02-18 $35.12 $35.12 $34.84 $35.00 $31.56 8,968
2021-02-17 $35.22 $35.36 $35.08 $35.29 $31.82 9,549
2021-02-16 $35.51 $35.64 $35.43 $35.45 $31.96 13,419
2021-02-12 $35.13 $35.30 $35.13 $35.30 $31.83 4,179
2021-02-11 $35.08 $35.15 $34.93 $35.08 $31.63 7,694
2021-02-10 $34.96 $35.06 $34.78 $34.90 $31.47 15,014
2021-02-09 $34.92 $35.03 $34.84 $34.88 $31.45 9,421
2021-02-08 $34.86 $34.91 $34.82 $34.89 $31.46 6,108
2021-02-05 $34.54 $34.64 $34.50 $34.58 $31.18 6,390
2021-02-04 $34.17 $34.35 $34.16 $34.30 $30.93 5,412
2021-02-03 $34.12 $34.23 $33.99 $34.19 $30.83 69,256
2021-02-02 $34.00 $34.11 $33.94 $34.05 $30.70 83,934
2021-02-01 $33.62 $33.81 $33.47 $33.69 $30.38 30,076
2021-01-29 $33.50 $33.60 $33.12 $33.21 $29.95 90,844
2021-01-28 $33.99 $34.13 $33.84 $33.92 $30.59 97,574
2021-01-27 $33.77 $33.90 $33.50 $33.55 $30.25 27,405
2021-01-26 $34.55 $34.55 $34.33 $34.36 $30.98 25,213
2021-01-25 $34.32 $34.54 $34.18 $34.43 $31.05 5,768
2021-01-22 $34.45 $34.71 $34.44 $34.66 $31.25 13,220
2021-01-21 $35.08 $35.08 $34.65 $34.82 $31.40 28,490
2021-01-20 $34.87 $34.98 $34.70 $34.97 $31.53 26,623
2021-01-19 $34.77 $34.77 $34.55 $34.66 $31.25 59,126
2021-01-15 $34.62 $34.62 $34.42 $34.47 $31.08 220,315
2021-01-14 $34.89 $35.11 $34.89 $34.93 $31.50 42,546
2021-01-13 $34.79 $34.79 $34.54 $34.61 $31.21 14,654
2021-01-12 $34.49 $34.86 $34.49 $34.86 $31.43 11,228
2021-01-11 $34.15 $34.51 $34.15 $34.43 $31.05 6,258
2021-01-08 $34.75 $34.75 $34.43 $34.70 $31.29 7,824
2021-01-07 $34.44 $34.58 $34.44 $34.57 $31.17 7,292
2021-01-06 $34.09 $34.52 $34.09 $34.28 $30.91 6,667
2021-01-05 $33.40 $33.76 $33.32 $33.65 $30.34 25,902
2021-01-04 $33.87 $33.87 $33.09 $33.27 $30.00 19,704
2020-12-31 $33.36 $33.44 $33.19 $33.44 $30.15 15,530
2020-12-30 $33.35 $33.56 $33.35 $33.50 $30.21 5,890
2020-12-29 $33.66 $33.66 $33.34 $33.38 $30.04 12,611
2020-12-28 $33.59 $33.59 $33.41 $33.42 $30.07 1,789
2020-12-24 $33.29 $33.36 $33.19 $33.31 $29.97 5,182
2020-12-23 $33.34 $33.38 $33.26 $33.30 $29.96 12,443
2020-12-22 $32.99 $33.04 $32.91 $32.93 $29.63 7,317
2020-12-21 $32.61 $33.13 $32.56 $33.03 $29.72 7,675
2020-12-18 $33.65 $33.65 $33.35 $33.51 $30.15 8,361
2020-12-17 $33.70 $33.76 $33.61 $33.70 $30.32 43,372
2020-12-16 $33.44 $33.52 $33.32 $33.45 $30.10 5,627
2020-12-15 $33.01 $33.41 $33.01 $33.41 $30.06 7,362
2020-12-14 $33.25 $33.25 $32.81 $32.84 $29.55 17,609
2020-12-11 $32.96 $33.02 $32.85 $32.98 $29.63 15,457
2020-12-10 $32.97 $33.24 $32.97 $33.20 $29.83 21,832
2020-12-09 $33.34 $33.39 $32.98 $33.19 $29.82 5,331
2020-12-08 $33.23 $33.28 $33.14 $33.26 $29.88 26,135
2020-12-07 $33.22 $33.26 $33.11 $33.17 $29.80 14,567
2020-12-04 $33.23 $33.41 $33.23 $33.41 $30.02 2,605
2020-12-03 $32.81 $33.06 $32.72 $32.83 $29.50 8,091
2020-12-02 $32.53 $32.72 $32.53 $32.68 $29.36 11,903
2020-12-01 $32.64 $32.73 $32.60 $32.61 $29.30 41,546
2020-11-30 $32.25 $32.29 $31.99 $31.99 $28.75 2,189
2020-11-27 $32.48 $32.56 $32.44 $32.51 $29.21 2,803
2020-11-25 $32.36 $32.53 $32.36 $32.44 $29.15 5,168
2020-11-24 $32.32 $32.69 $32.32 $32.65 $29.33 9,574
2020-11-23 $31.76 $31.99 $31.76 $31.90 $28.66 7,366
2020-11-20 $31.59 $31.59 $31.54 $31.55 $28.34 960
2020-11-19 $31.27 $31.59 $31.27 $31.59 $28.38 3,969
2020-11-18 $31.84 $31.97 $31.47 $31.47 $28.27 6,373
2020-11-17 $31.61 $31.75 $31.61 $31.68 $28.46 6,245
2020-11-16 $31.42 $31.65 $31.42 $31.62 $28.41 19,057
2020-11-13 $30.82 $31.09 $30.82 $31.01 $27.86 4,338
2020-11-12 $30.72 $30.72 $30.21 $30.34 $27.26 3,298
2020-11-11 $30.89 $31.00 $30.78 $30.86 $27.72 49,526
2020-11-10 $30.77 $30.94 $30.75 $30.85 $27.72 16,068
2020-11-09 $30.99 $31.10 $30.43 $30.55 $27.44 16,551
2020-11-06 $29.21 $29.32 $29.14 $29.19 $26.23 15,268
2020-11-05 $29.12 $29.24 $29.10 $29.17 $26.21 6,922
2020-11-04 $28.22 $28.73 $28.22 $28.50 $25.61 9,013
2020-11-03 $28.45 $28.50 $28.27 $28.46 $25.57 15,767
2020-11-02 $27.58 $27.75 $27.51 $27.75 $24.93 18,035
2020-10-30 $27.23 $27.23 $27.04 $27.17 $24.41 5,334
2020-10-29 $27.07 $27.50 $26.88 $27.37 $24.59 24,778
2020-10-28 $27.48 $27.48 $27.14 $27.14 $24.38 65,778
2020-10-27 $28.36 $28.36 $28.17 $28.17 $25.31 20,785
2020-10-26 $28.57 $28.57 $28.24 $28.53 $25.64 271,646
2020-10-23 $29.12 $29.19 $29.07 $29.19 $26.23 13,233
2020-10-22 $28.84 $29.00 $28.74 $28.99 $26.05 3,891
2020-10-21 $28.89 $28.93 $28.81 $28.81 $25.88 8,219
2020-10-20 $28.96 $29.09 $28.86 $28.91 $25.97 74,530
2020-10-19 $28.95 $29.03 $28.59 $28.60 $25.70 9,614
2020-10-16 $28.95 $29.00 $28.88 $28.90 $25.96 10,597
2020-10-15 $28.57 $28.91 $28.57 $28.89 $25.96 28,365
2020-10-14 $29.18 $29.18 $29.00 $29.03 $26.08 7,961
2020-10-13 $28.98 $29.05 $28.95 $29.01 $26.06 25,271
2020-10-12 $29.37 $29.45 $29.35 $29.41 $26.42 19,062
2020-10-09 $29.29 $29.41 $29.26 $29.26 $26.29 16,253
2020-10-08 $28.94 $29.10 $28.94 $29.10 $26.14 1,951
2020-10-07 $28.66 $28.79 $28.64 $28.77 $25.84 18,938
2020-10-06 $28.73 $28.81 $28.28 $28.31 $25.44 51,859
2020-10-05 $28.34 $28.63 $28.34 $28.63 $25.72 25,782
2020-10-02 $27.83 $28.07 $27.76 $28.02 $25.17 51,565
2020-10-01 $28.01 $28.02 $27.78 $27.89 $25.06 17,438
2020-09-30 $27.65 $27.93 $27.65 $27.77 $24.95 6,091
2020-09-29 $27.70 $27.70 $27.60 $27.64 $24.83 8,947
2020-09-28 $27.84 $27.87 $27.81 $27.82 $25.00 5,732
2020-09-25 $27.00 $28.07 $27.00 $27.31 $24.54 11,527
2020-09-24 $27.07 $27.50 $27.07 $27.23 $24.35 17,515
2020-09-23 $27.44 $27.44 $27.20 $27.20 $24.33 3,275
2020-09-22 $27.70 $27.85 $27.66 $27.85 $24.91 22,725
2020-09-21 $27.60 $27.77 $27.55 $27.75 $24.82 10,720
2020-09-18 $28.71 $28.71 $28.56 $28.58 $25.56 5,637
2020-09-17 $28.85 $28.93 $28.79 $28.90 $25.85 4,165
2020-09-16 $29.03 $29.12 $28.96 $28.96 $25.90 4,062
2020-09-15 $28.85 $28.85 $28.77 $28.81 $25.76 3,388
2020-09-14 $28.66 $28.75 $28.66 $28.73 $25.69 2,815
2020-09-11 $28.45 $28.45 $28.09 $28.31 $25.32 3,442
2020-09-10 $28.49 $28.49 $28.10 $28.11 $25.14 14,392
2020-09-09 $28.43 $28.74 $28.43 $28.58 $25.56 11,689
2020-09-08 $28.34 $28.38 $28.16 $28.16 $25.19 6,234
2020-09-04 $28.88 $28.90 $28.60 $28.77 $25.73 6,661
2020-09-03 $29.29 $29.34 $28.56 $28.69 $25.66 9,276
2020-09-02 $29.17 $29.41 $29.12 $29.39 $26.29 15,806
2020-09-01 $28.87 $28.99 $28.87 $28.99 $25.93 2,979
2020-08-31 $28.98 $28.99 $28.85 $28.85 $25.80 34,804
2020-08-28 $29.02 $29.15 $29.02 $29.15 $26.07 11,230
2020-08-27 $29.07 $29.07 $28.82 $28.89 $25.84 5,968
2020-08-26 $28.79 $29.02 $28.79 $28.95 $25.89 6,708
2020-08-25 $28.93 $28.93 $28.63 $28.81 $25.76 21,392
2020-08-24 $28.62 $28.80 $28.62 $28.80 $25.76 8,873
2020-08-21 $28.33 $28.42 $28.33 $28.40 $25.40 3,060
2020-08-20 $28.32 $28.54 $28.32 $28.51 $25.50 3,941
2020-08-19 $28.83 $28.83 $28.64 $28.64 $25.62 7,313
2020-08-18 $28.82 $28.87 $28.82 $28.82 $25.78 6,658
2020-08-17 $28.85 $28.89 $28.83 $28.88 $25.83 29,756
2020-08-14 $28.65 $28.83 $28.65 $28.75 $25.71 11,673
2020-08-13 $29.04 $29.04 $28.77 $28.82 $25.78 6,535
2020-08-12 $29.01 $29.10 $28.96 $29.01 $25.95 7,174
2020-08-11 $29.08 $29.08 $28.70 $28.73 $25.70 9,754
2020-08-10 $28.46 $28.70 $28.46 $28.70 $25.67 6,686
2020-08-07 $28.22 $28.39 $28.21 $28.39 $25.39 7,542
2020-08-06 $28.35 $28.42 $28.27 $28.39 $25.39 23,812
2020-08-05 $28.29 $28.43 $28.29 $28.37 $25.37 11,437
2020-08-04 $27.98 $28.04 $27.93 $28.04 $25.08 8,361
2020-08-03 $27.72 $27.92 $27.72 $27.87 $24.93 15,538
2020-07-31 $27.77 $27.77 $27.32 $27.59 $24.68 6,772
2020-07-30 $27.69 $27.93 $27.58 $27.88 $24.94 31,132
2020-07-29 $28.00 $28.23 $27.97 $28.17 $25.19 17,118
2020-07-28 $28.02 $28.02 $27.80 $27.80 $24.86 26,162
2020-07-27 $27.80 $27.98 $27.80 $27.98 $25.03 10,347
2020-07-24 $27.73 $27.87 $27.69 $27.78 $24.85 22,642
2020-07-23 $28.06 $28.18 $27.84 $27.87 $24.93 21,636
2020-07-22 $27.93 $28.00 $27.68 $28.00 $25.04 40,417
2020-07-21 $27.84 $27.96 $27.78 $27.78 $24.85 14,507
2020-07-20 $27.49 $27.66 $27.48 $27.59 $24.68 7,293
2020-07-17 $27.42 $27.59 $27.42 $27.51 $24.60 5,753
2020-07-16 $27.29 $27.44 $27.29 $27.37 $24.47 9,317
2020-07-15 $27.34 $27.49 $27.29 $27.44 $24.54 7,404
2020-07-14 $26.51 $26.95 $26.51 $26.95 $24.10 11,100
2020-07-13 $26.86 $27.03 $26.51 $26.54 $23.74 19,000
2020-07-10 $26.51 $26.67 $26.48 $26.64 $23.83 105,358
2020-07-09 $26.76 $26.76 $26.16 $26.34 $23.56 4,193
2020-07-08 $26.66 $26.67 $26.47 $26.66 $23.85 15,677
2020-07-07 $26.79 $26.83 $26.55 $26.58 $23.77 27,439
2020-07-06 $27.09 $27.15 $26.88 $26.96 $24.11 6,867
2020-07-02 $26.91 $26.92 $26.57 $26.57 $23.76 17,447
2020-07-01 $26.45 $26.45 $26.20 $26.32 $23.54 28,229
2020-06-30 $25.74 $26.22 $25.74 $26.20 $23.43 20,272
2020-06-29 $25.70 $25.90 $25.68 $25.88 $23.15 20,754
2020-06-26 $25.89 $25.89 $25.47 $25.53 $22.83 47,063
2020-06-25 $25.73 $26.20 $25.73 $26.19 $23.27 29,977
2020-06-24 $26.21 $26.21 $25.85 $25.91 $23.03 9,881
2020-06-23 $27.04 $27.04 $26.83 $26.83 $23.85 9,815
2020-06-22 $26.47 $26.73 $26.40 $26.71 $23.74 8,786
2020-06-19 $27.00 $27.00 $26.38 $26.48 $23.53 8,963
2020-06-18 $26.50 $26.77 $26.50 $26.67 $23.70 18,733
2020-06-17 $27.05 $27.05 $26.76 $26.76 $23.79 8,011
2020-06-16 $27.33 $27.36 $26.89 $26.94 $23.94 99,748
2020-06-15 $25.73 $26.73 $25.73 $26.57 $23.61 21,217
2020-06-12 $26.66 $26.83 $25.97 $26.39 $23.45 21,292
2020-06-11 $26.66 $26.77 $25.80 $25.81 $22.94 64,761
2020-06-10 $28.23 $28.23 $27.68 $27.77 $24.68 25,027
2020-06-09 $28.42 $28.42 $28.09 $28.28 $25.13 40,701
2020-06-08 $28.55 $28.94 $28.55 $28.94 $25.72 21,712
2020-06-05 $28.15 $28.54 $28.15 $28.26 $25.12 13,832
2020-06-04 $27.11 $27.39 $27.11 $27.32 $24.28 476,889
2020-06-03 $27.04 $27.37 $27.04 $27.31 $24.27 7,743
2020-06-02 $26.45 $26.51 $26.39 $26.51 $23.56 23,206
2020-06-01 $25.85 $26.11 $25.85 $26.06 $23.16 15,039
2020-05-29 $25.59 $25.59 $25.28 $25.56 $22.72 35,830
2020-05-28 $25.73 $25.88 $25.53 $25.53 $22.69 53,238
2020-05-27 $25.64 $25.72 $25.33 $25.70 $22.84 13,580
2020-05-26 $25.26 $25.31 $25.18 $25.18 $22.38 69,492
2020-05-22 $24.18 $24.26 $24.04 $24.26 $21.56 13,219
2020-05-21 $24.48 $24.49 $24.22 $24.25 $21.56 27,626
2020-05-20 $24.36 $24.43 $24.35 $24.40 $21.68 5,319
2020-05-19 $24.17 $24.23 $23.95 $23.95 $21.29 21,411
2020-05-18 $23.96 $24.26 $23.95 $24.19 $21.50 16,645
2020-05-15 $22.88 $22.97 $22.84 $22.90 $20.35 13,711
2020-05-14 $22.10 $22.84 $22.08 $22.79 $20.25 107,563
2020-05-13 $23.20 $23.26 $22.74 $22.83 $20.29 49,035
2020-05-12 $23.95 $23.97 $23.38 $23.38 $20.78 19,768
2020-05-11 $23.86 $23.96 $23.69 $23.89 $21.23 44,866
2020-05-08 $24.04 $24.17 $23.86 $24.08 $21.40 257,745
2020-05-07 $23.78 $23.80 $23.63 $23.63 $21.00 21,855
2020-05-06 $23.44 $23.58 $23.32 $23.34 $20.74 64,139
2020-05-05 $23.89 $23.89 $23.57 $23.63 $21.00 11,750
2020-05-04 $23.13 $23.55 $23.07 $23.55 $20.93 36,666
2020-05-01 $23.80 $23.80 $23.34 $23.46 $20.85 20,179
2020-04-30 $24.57 $24.57 $24.20 $24.34 $21.63 24,007
2020-04-29 $24.48 $24.82 $24.48 $24.72 $21.97 11,618
2020-04-28 $24.08 $24.10 $23.62 $23.78 $21.13 22,274
2020-04-27 $23.20 $23.59 $23.20 $23.56 $20.93 10,539
2020-04-24 $22.90 $23.00 $22.62 $23.00 $20.44 21,611
2020-04-23 $22.90 $23.14 $22.73 $22.76 $20.23 53,525
2020-04-22 $22.80 $22.80 $22.59 $22.76 $20.22 30,854
2020-04-21 $22.29 $22.57 $22.21 $22.29 $19.81 23,084
2020-04-20 $22.83 $23.18 $22.83 $22.91 $20.36 28,597
2020-04-17 $23.07 $23.36 $22.96 $23.36 $20.76 9,774
2020-04-16 $22.44 $22.44 $22.23 $22.37 $19.88 9,662
2020-04-15 $22.71 $22.71 $22.31 $22.58 $20.07 6,837
2020-04-14 $23.50 $23.65 $23.33 $23.51 $20.89 11,803
2020-04-13 $23.43 $23.43 $22.84 $23.08 $20.51 24,229
2020-04-09 $23.08 $23.67 $23.08 $23.34 $20.74 20,413
2020-04-08 $22.03 $22.76 $22.03 $22.76 $20.23 201,436
2020-04-07 $22.57 $22.75 $21.98 $21.98 $19.53 33,678
2020-04-06 $20.97 $21.61 $20.97 $21.61 $19.21 50,531
2020-04-03 $20.32 $20.43 $19.84 $20.04 $17.81 19,526
2020-04-02 $20.17 $20.77 $20.14 $20.51 $18.23 9,767
2020-04-01 $20.40 $20.55 $20.07 $20.11 $17.87 10,612
2020-03-31 $21.32 $21.50 $21.00 $21.20 $18.84 40,538
2020-03-30 $21.11 $21.36 $21.06 $21.36 $18.99 12,824
2020-03-27 $20.85 $21.31 $20.53 $20.89 $18.57 52,702
2020-03-26 $21.01 $21.91 $21.00 $21.87 $19.31 75,391
2020-03-25 $20.43 $21.28 $20.05 $20.79 $18.36 43,679
2020-03-24 $19.41 $20.06 $19.41 $19.94 $17.61 223,388
2020-03-23 $18.84 $18.84 $18.07 $18.36 $16.21 239,908
2020-03-20 $19.90 $19.98 $18.65 $18.86 $16.66 61,350
2020-03-19 $18.85 $19.73 $18.63 $19.44 $17.17 382,076
2020-03-18 $19.41 $19.77 $18.50 $19.22 $16.97 114,538
2020-03-17 $20.15 $20.95 $19.63 $20.64 $18.23 76,328
2020-03-16 $19.70 $20.75 $19.69 $19.69 $17.39 50,156
2020-03-13 $22.46 $22.46 $21.01 $22.39 $19.77 82,741
2020-03-12 $22.36 $22.36 $21.21 $21.38 $18.88 145,364
2020-03-11 $24.31 $24.38 $23.47 $23.75 $20.98 19,181
2020-03-10 $24.79 $25.18 $24.18 $25.18 $22.24 36,076
2020-03-09 $24.46 $25.09 $22.29 $24.15 $21.33 74,770
2020-03-06 $26.30 $26.53 $26.10 $26.53 $23.43 42,684
2020-03-05 $27.22 $27.40 $26.87 $26.92 $23.77 46,828
2020-03-04 $27.56 $27.94 $27.29 $27.94 $24.67 19,210
2020-03-03 $27.67 $27.92 $26.87 $27.08 $23.91 29,895
2020-03-02 $26.89 $27.46 $26.60 $27.46 $24.25 22,548
2020-02-28 $26.42 $26.77 $26.01 $26.77 $23.64 114,495
2020-02-27 $27.76 $27.93 $26.95 $27.11 $23.94 195,585
2020-02-26 $28.53 $28.63 $28.03 $28.16 $24.86 22,679
2020-02-25 $29.16 $29.18 $28.24 $28.31 $25.00 23,536
2020-02-24 $29.16 $29.30 $29.02 $29.17 $25.76 131,845
2020-02-21 $30.12 $30.19 $30.05 $30.16 $26.63 16,725
2020-02-20 $30.39 $30.43 $30.21 $30.29 $26.75 48,372
2020-02-19 $30.37 $30.41 $30.31 $30.37 $26.82 128,602
2020-02-18 $30.19 $30.29 $30.18 $30.28 $26.74 31,893
2020-02-14 $30.39 $30.42 $30.30 $30.37 $26.82 7,957
2020-02-13 $30.25 $30.44 $30.25 $30.41 $26.86 4,989
2020-02-12 $30.48 $30.50 $30.38 $30.48 $26.91 8,394
2020-02-11 $30.25 $30.40 $30.22 $30.28 $26.74 8,368
2020-02-10 $29.88 $30.08 $29.88 $30.03 $26.52 15,145
2020-02-07 $30.16 $30.16 $29.91 $29.93 $26.43 17,744
2020-02-06 $30.36 $30.40 $30.23 $30.25 $26.71 27,039
2020-02-05 $30.25 $30.37 $30.18 $30.32 $26.78 40,418
2020-02-04 $29.86 $30.06 $29.86 $29.93 $26.43 6,649
2020-02-03 $29.44 $29.63 $29.44 $29.48 $26.03 10,643
2020-01-31 $29.85 $29.85 $29.34 $29.43 $25.99 6,022
2020-01-30 $29.91 $29.98 $29.69 $29.98 $26.47 56,662
2020-01-29 $30.11 $30.11 $29.95 $29.96 $26.46 13,879
2020-01-28 $29.89 $30.04 $29.89 $29.98 $26.47 10,575
2020-01-27 $29.85 $29.85 $29.67 $29.75 $26.27 20,064
2020-01-24 $30.58 $30.64 $30.21 $30.40 $26.84 16,554
2020-01-23 $30.31 $30.62 $30.30 $30.62 $27.04 56,523
2020-01-22 $30.68 $30.68 $30.55 $30.60 $27.02 15,865
2020-01-21 $30.63 $30.68 $30.54 $30.54 $26.97 191,523
2020-01-17 $30.71 $30.78 $30.69 $30.78 $27.18 213,622
2020-01-16 $30.65 $30.72 $30.59 $30.66 $27.08 30,231
2020-01-15 $30.57 $30.57 $30.41 $30.47 $26.91 13,799
2020-01-14 $30.48 $30.52 $30.40 $30.52 $26.95 12,742
2020-01-13 $30.29 $30.47 $30.29 $30.41 $26.86 9,711
2020-01-10 $30.31 $30.40 $30.23 $30.25 $26.71 8,375
2020-01-09 $30.40 $30.40 $30.15 $30.35 $26.80 13,812
2020-01-08 $30.26 $30.39 $30.20 $30.28 $26.74 3,833
2020-01-07 $30.22 $30.27 $30.19 $30.21 $26.68 17,823
2020-01-06 $30.00 $30.32 $30.00 $30.28 $26.74 10,806
2020-01-03 $30.10 $30.31 $30.10 $30.19 $26.66 13,140
2020-01-02 $30.56 $30.56 $30.38 $30.49 $26.93 6,439
2019-12-31 $30.27 $30.43 $30.26 $30.41 $26.86 14,953
2019-12-30 $30.34 $30.42 $30.17 $30.17 $26.65 798,037
2019-12-27 $30.41 $30.44 $30.32 $30.38 $26.83 13,713
2019-12-26 $30.36 $30.44 $30.26 $30.33 $26.79 12,905
2019-12-24 $30.19 $30.30 $30.09 $30.20 $26.67 23,186
2019-12-23 $30.29 $30.37 $30.18 $30.18 $26.65 6,007
2019-12-20 $30.18 $30.18 $30.08 $30.17 $26.64 3,413
2019-12-19 $30.06 $30.29 $29.88 $30.22 $26.69 5,526
2019-12-18 $29.85 $30.09 $29.85 $30.06 $26.55 7,402
2019-12-17 $30.14 $30.20 $29.92 $30.06 $26.55 7,939
2019-12-16 $30.14 $30.41 $30.08 $30.20 $26.67 9,990
2019-12-13 $30.01 $30.15 $29.75 $30.08 $26.56 16,780
2019-12-12 $29.69 $30.00 $29.60 $29.84 $26.24 12,332
2019-12-11 $29.56 $29.65 $29.43 $29.53 $25.97 3,916
2019-12-10 $29.42 $29.48 $29.37 $29.40 $25.85 8,404
2019-12-09 $29.67 $29.67 $29.42 $29.44 $25.89 4,795
2019-12-06 $29.53 $29.57 $29.43 $29.48 $25.92 9,667
2019-12-05 $29.17 $29.49 $28.97 $29.22 $25.69 15,105
2019-12-04 $29.01 $29.30 $28.89 $29.14 $25.62 3,887
2019-12-03 $28.94 $28.99 $28.78 $28.84 $25.36 4,103
2019-12-02 $29.39 $29.61 $29.07 $29.07 $25.56 11,040
2019-11-29 $29.41 $29.43 $29.31 $29.31 $25.77 9,389
2019-11-27 $29.51 $29.78 $29.39 $29.53 $25.97 4,166
2019-11-26 $29.37 $29.71 $29.30 $29.66 $26.08 8,524
2019-11-25 $29.43 $29.49 $29.19 $29.49 $25.93 18,417
2019-11-22 $29.08 $29.24 $28.81 $29.13 $25.61 19,699
2019-11-21 $29.09 $29.09 $28.84 $28.90 $25.42 5,624
2019-11-20 $29.16 $29.32 $29.02 $29.17 $25.65 30,437
2019-11-19 $29.31 $29.52 $29.05 $29.30 $25.76 10,229
2019-11-18 $29.29 $29.62 $29.13 $29.30 $25.76 40,440
2019-11-15 $29.29 $29.49 $29.08 $29.34 $25.80 12,441
2019-11-14 $28.92 $29.35 $28.89 $29.18 $25.66 25,436
2019-11-13 $28.86 $29.21 $28.79 $28.96 $25.46 11,929
2019-11-12 $29.15 $29.19 $29.02 $29.18 $25.66 10,168
2019-11-11 $29.01 $29.24 $29.01 $29.08 $25.57 6,706
2019-11-08 $29.26 $29.26 $28.98 $29.21 $25.69 9,974
2019-11-07 $29.32 $29.44 $29.21 $29.24 $25.71 32,294
2019-11-06 $29.08 $29.34 $28.97 $29.09 $25.58 12,903
2019-11-05 $29.30 $29.33 $29.30 $29.30 $25.76 6,295
2019-11-04 $29.18 $29.72 $29.18 $29.47 $25.91 15,067
2019-11-01 $28.82 $29.05 $28.70 $29.03 $25.52 6,763
2019-10-31 $28.79 $28.87 $28.54 $28.61 $25.15 11,097
2019-10-30 $28.80 $28.81 $28.67 $28.69 $25.23 6,424
2019-10-29 $28.83 $29.00 $28.77 $28.87 $25.38 4,751
2019-10-28 $28.70 $28.96 $28.68 $28.85 $25.37 9,977
2019-10-25 $28.52 $28.80 $28.38 $28.59 $25.14 5,092
2019-10-24 $28.50 $28.69 $28.40 $28.60 $25.14 18,792
2019-10-23 $28.41 $28.73 $28.30 $28.47 $25.03 6,020
2019-10-22 $28.43 $28.56 $28.33 $28.46 $25.02 3,992
2019-10-21 $28.39 $28.88 $28.34 $28.68 $25.22 11,044
2019-10-18 $28.20 $28.54 $28.05 $28.30 $24.88 9,924
2019-10-17 $28.19 $28.54 $28.16 $28.31 $24.89 6,819
2019-10-16 $28.02 $28.49 $27.80 $28.10 $24.71 47,360
2019-10-15 $27.83 $28.25 $27.83 $28.12 $24.72 9,972
2019-10-14 $27.74 $27.85 $27.67 $27.82 $24.46 31,176
2019-10-11 $27.50 $28.06 $27.50 $27.93 $24.56 15,890
2019-10-10 $27.03 $27.31 $27.03 $27.15 $23.87 3,732
2019-10-09 $26.92 $27.08 $26.68 $26.77 $23.54 18,910
2019-10-08 $26.94 $26.99 $26.54 $26.72 $23.49 5,762
2019-10-07 $27.22 $27.23 $27.11 $27.17 $23.89 4,125
2019-10-04 $27.13 $27.27 $27.02 $27.26 $23.97 17,693
2019-10-03 $26.74 $27.11 $26.68 $27.03 $23.77 14,273
2019-10-02 $27.13 $27.13 $26.75 $26.83 $23.59 6,539
2019-10-01 $27.79 $27.79 $27.25 $27.40 $24.09 279,726
2019-09-30 $27.76 $27.79 $27.73 $27.76 $24.41 3,866
2019-09-27 $27.84 $27.87 $27.64 $27.66 $24.32 14,664
2019-09-26 $27.86 $27.88 $27.70 $27.73 $24.38 34,106
2019-09-25 $27.77 $28.05 $27.77 $28.01 $24.47 7,995
2019-09-24 $28.12 $28.12 $27.84 $27.89 $24.37 4,944
2019-09-23 $28.03 $28.22 $28.03 $28.03 $24.49 4,758
2019-09-20 $28.25 $28.31 $28.15 $28.15 $24.60 22,889
2019-09-19 $28.31 $28.41 $28.19 $28.24 $24.67 16,708
2019-09-18 $28.32 $28.36 $28.16 $28.36 $24.78 19,155
2019-09-17 $28.27 $28.40 $28.17 $28.35 $24.77 13,961
2019-09-16 $28.19 $28.45 $28.19 $28.35 $24.77 14,001
2019-09-13 $28.47 $28.57 $28.34 $28.45 $24.86 6,477
2019-09-12 $28.35 $28.36 $28.18 $28.30 $24.72 4,201
2019-09-11 $28.01 $28.28 $28.01 $28.23 $24.67 15,633
2019-09-10 $27.94 $28.05 $27.91 $28.01 $24.47 126,200
2019-09-09 $27.81 $27.94 $27.78 $27.87 $24.35 108,022
2019-09-06 $27.74 $28.03 $27.56 $27.73 $24.23 52,428
2019-09-05 $27.56 $27.97 $27.43 $27.69 $24.19 227,460
2019-09-04 $27.30 $27.50 $27.00 $27.33 $23.88 20,278
2019-09-03 $26.87 $27.15 $26.73 $26.83 $23.44 58,580
2019-08-30 $27.16 $27.36 $26.97 $27.12 $23.70 5,476
2019-08-29 $27.02 $27.23 $26.74 $26.99 $23.58 30,562
2019-08-28 $26.59 $26.87 $26.42 $26.66 $23.29 14,807
2019-08-27 $26.90 $27.04 $26.53 $26.55 $23.20 22,533
2019-08-26 $26.72 $27.00 $26.55 $26.77 $23.39 22,139
2019-08-23 $26.99 $26.99 $26.52 $26.52 $23.17 13,810
2019-08-22 $27.22 $27.37 $26.90 $27.17 $23.74 18,358
2019-08-21 $27.10 $27.32 $27.01 $27.16 $23.73 10,468
2019-08-20 $27.01 $27.26 $26.79 $27.00 $23.59 23,326
2019-08-19 $26.80 $27.13 $26.80 $26.91 $23.51 19,306
2019-08-16 $26.54 $27.04 $26.31 $26.87 $23.48 38,041
2019-08-15 $26.46 $26.54 $26.07 $26.44 $23.10 23,514
2019-08-14 $26.64 $26.69 $26.13 $26.56 $23.21 34,175
2019-08-13 $26.84 $27.32 $26.73 $27.19 $23.76 51,443
2019-08-12 $27.37 $27.37 $26.72 $26.90 $23.50 13,500
2019-08-09 $27.41 $27.43 $27.19 $27.23 $23.79 9,027
2019-08-08 $27.39 $27.56 $27.26 $27.35 $23.90 21,596
2019-08-07 $26.68 $27.13 $26.67 $27.13 $23.70 17,569
2019-08-06 $27.00 $27.10 $26.76 $27.02 $23.60 28,302
2019-08-05 $27.17 $27.76 $26.62 $26.67 $23.31 8,555
2019-08-02 $27.65 $27.87 $27.24 $27.65 $24.16 13,380
2019-08-01 $28.08 $28.43 $27.78 $27.95 $24.42 5,701
2019-07-31 $28.35 $28.77 $27.86 $28.03 $24.49 11,589
2019-07-30 $28.19 $28.40 $28.12 $28.27 $24.70 13,669
2019-07-29 $28.50 $28.50 $28.33 $28.34 $24.76 10,284
2019-07-26 $28.43 $28.55 $28.35 $28.52 $24.92 12,890
2019-07-25 $28.66 $28.66 $28.29 $28.44 $24.85 4,762
2019-07-24 $28.45 $28.98 $28.44 $28.65 $25.03 8,613
2019-07-23 $28.56 $28.69 $28.38 $28.52 $24.92 6,023
2019-07-22 $28.33 $28.66 $28.26 $28.41 $24.82 13,194
2019-07-19 $28.44 $28.55 $28.31 $28.31 $24.74 10,639
2019-07-18 $28.24 $28.46 $28.09 $28.27 $24.70 29,464
2019-07-17 $28.39 $28.40 $28.15 $28.35 $24.77 19,854
2019-07-16 $28.42 $28.62 $28.21 $28.37 $24.79 13,295
2019-07-15 $28.82 $28.82 $28.39 $28.53 $24.92 23,443
2019-07-12 $28.23 $28.72 $28.23 $28.50 $24.90 5,204
2019-07-11 $28.18 $28.35 $28.06 $28.20 $24.64 10,439
2019-07-10 $28.37 $28.41 $28.19 $28.36 $24.78 8,568
2019-07-09 $28.11 $28.28 $27.91 $28.13 $24.58 15,768
2019-07-08 $28.25 $28.50 $28.20 $28.24 $24.67 22,741
2019-07-05 $28.41 $28.45 $28.19 $28.37 $24.79 13,995
2019-07-03 $28.28 $28.70 $28.28 $28.63 $25.02 6,274
2019-07-02 $28.33 $28.49 $28.19 $28.31 $24.73 17,421
2019-07-01 $28.58 $28.58 $28.20 $28.33 $24.75 12,805
2019-06-28 $28.14 $28.34 $28.11 $28.18 $24.62 2,653
2019-06-27 $27.84 $28.22 $27.79 $27.99 $24.45 12,149
2019-06-26 $28.31 $28.31 $28.04 $28.05 $24.30 26,623
2019-06-25 $28.29 $28.38 $28.01 $28.11 $24.35 14,895
2019-06-24 $28.23 $28.41 $28.10 $28.24 $24.46 15,325
2019-06-21 $28.33 $28.38 $28.23 $28.35 $24.55 5,154
2019-06-20 $28.40 $28.59 $28.18 $28.37 $24.57 15,525
2019-06-19 $28.13 $28.22 $27.79 $28.13 $24.37 30,829
2019-06-18 $27.75 $28.07 $27.75 $28.01 $24.26 15,914
2019-06-17 $27.66 $27.87 $27.66 $27.69 $23.99 5,678
2019-06-14 $27.69 $27.95 $27.50 $27.66 $23.96 11,685
2019-06-13 $27.90 $27.97 $27.68 $27.87 $24.14 5,356
2019-06-12 $27.94 $27.94 $27.61 $27.69 $23.99 16,306
2019-06-11 $27.85 $27.97 $27.63 $27.80 $24.08 8,569
2019-06-10 $27.84 $27.93 $27.53 $27.86 $24.13 8,053
2019-06-07 $27.66 $27.86 $27.66 $27.71 $24.01 10,325
2019-06-06 $27.47 $27.58 $27.35 $27.46 $23.78 8,894
2019-06-05 $27.54 $27.54 $27.10 $27.39 $23.73 6,669
2019-06-04 $26.95 $27.36 $26.95 $27.16 $23.53 18,356
2019-06-03 $26.76 $26.98 $26.76 $26.80 $23.22 13,094
2019-05-31 $26.51 $26.87 $26.27 $26.67 $23.10 26,342
2019-05-30 $27.14 $27.14 $26.73 $26.88 $23.28 2,731
2019-05-29 $26.93 $26.93 $26.46 $26.72 $23.15 13,697
2019-05-28 $27.21 $27.26 $27.01 $27.01 $23.40 25,536
2019-05-24 $27.05 $27.25 $27.05 $27.11 $23.49 32,802
2019-05-23 $27.10 $27.26 $26.71 $27.03 $23.41 15,506
2019-05-22 $27.38 $27.66 $27.20 $27.43 $23.76 6,353
2019-05-21 $27.32 $27.67 $27.32 $27.53 $23.85 5,938
2019-05-20 $27.39 $27.41 $27.18 $27.28 $23.63 7,246
2019-05-17 $27.51 $27.62 $27.37 $27.40 $23.74 11,290
2019-05-16 $27.46 $27.83 $27.46 $27.56 $23.87 5,466
2019-05-15 $27.27 $27.49 $27.13 $27.18 $23.55 10,562
2019-05-14 $27.43 $27.71 $27.43 $27.61 $23.91 12,410
2019-05-13 $27.30 $27.30 $26.89 $27.19 $23.55 10,653
2019-05-10 $27.79 $27.79 $27.29 $27.79 $24.07 139,298
2019-05-09 $27.59 $27.98 $27.35 $27.79 $24.07 30,149
2019-05-08 $28.06 $28.06 $27.78 $27.91 $24.18 6,238
2019-05-07 $28.15 $28.17 $27.77 $27.92 $24.18 16,194
2019-05-06 $28.20 $28.49 $28.07 $28.34 $24.55 42,688
2019-05-03 $28.48 $28.60 $28.37 $28.60 $24.78 2,857
2019-05-02 $28.44 $28.71 $28.21 $28.32 $24.53 7,658
2019-05-01 $28.76 $28.84 $28.49 $28.55 $24.73 22,539
2019-04-30 $28.79 $28.79 $28.49 $28.65 $24.82 8,794
2019-04-29 $28.56 $28.75 $28.41 $28.54 $24.72 6,598
2019-04-26 $28.57 $28.69 $28.48 $28.59 $24.76 5,286
2019-04-25 $28.48 $28.70 $28.33 $28.48 $24.67 7,824
2019-04-24 $28.55 $28.69 $28.51 $28.51 $24.70 2,680
2019-04-23 $28.61 $28.75 $28.46 $28.68 $24.85 12,039
2019-04-22 $28.65 $28.82 $28.52 $28.69 $24.85 39,192
2019-04-18 $28.72 $28.72 $28.49 $28.63 $24.80 12,763
2019-04-17 $28.85 $28.89 $28.53 $28.66 $24.83 66,530
2019-04-16 $28.90 $29.17 $28.52 $28.95 $25.07 13,457
2019-04-15 $28.77 $28.88 $28.55 $28.73 $24.89 16,165
2019-04-12 $28.84 $28.92 $28.75 $28.84 $24.99 18,652
2019-04-11 $28.62 $28.63 $28.50 $28.57 $24.75 19,336
2019-04-10 $28.38 $28.48 $28.38 $28.48 $24.67 8,424
2019-04-09 $28.54 $28.54 $28.25 $28.34 $24.55 21,060
2019-04-08 $28.45 $28.60 $28.38 $28.55 $24.73 16,343
2019-04-05 $28.45 $28.63 $28.35 $28.50 $24.69 90,566
2019-04-04 $28.49 $28.52 $28.11 $28.41 $24.61 51,189
2019-04-03 $28.41 $28.54 $28.25 $28.27 $24.49 14,975
2019-04-02 $28.20 $28.24 $27.91 $28.11 $24.35 57,790
2019-04-01 $28.15 $28.25 $27.85 $28.16 $24.40 87,695
2019-03-29 $27.62 $27.83 $27.62 $27.72 $24.02 4,949
2019-03-28 $27.40 $27.80 $27.35 $27.55 $23.86 7,298
2019-03-27 $27.76 $27.76 $27.44 $27.61 $23.82 7,854
2019-03-26 $27.80 $28.02 $27.55 $27.64 $23.85 11,463
2019-03-25 $27.49 $27.67 $27.35 $27.41 $23.65 49,075
2019-03-22 $27.90 $27.93 $27.40 $27.48 $23.71 21,088
2019-03-21 $27.87 $28.24 $27.80 $28.06 $24.21 3,217
2019-03-20 $28.00 $28.14 $27.69 $27.92 $24.09 29,449
2019-03-19 $28.42 $28.42 $28.02 $28.03 $24.19 15,762
2019-03-18 $28.02 $28.14 $27.91 $28.04 $24.19 30,435
2019-03-15 $27.78 $28.05 $27.78 $27.85 $24.03 96,560
2019-03-14 $27.99 $27.99 $27.76 $27.82 $24.01 1,731
2019-03-13 $27.81 $28.07 $27.72 $27.83 $24.01 24,500
2019-03-12 $27.47 $27.86 $27.46 $27.51 $23.74 1,133,842
2019-03-11 $27.34 $27.60 $27.06 $27.47 $23.71 5,732
2019-03-08 $28.98 $28.98 $26.85 $27.13 $23.41 12,164
2019-03-07 $27.47 $27.66 $27.12 $27.17 $23.44 6,073
2019-03-06 $27.82 $27.89 $27.47 $27.78 $23.97 6,404
2019-03-05 $28.03 $28.03 $27.52 $27.72 $23.92 3,216
2019-03-04 $27.78 $27.94 $27.60 $27.67 $23.87 12,335
2019-03-01 $28.00 $28.20 $27.73 $27.83 $24.01 4,246
2019-02-28 $27.69 $27.85 $27.43 $27.62 $23.84 7,093
2019-02-27 $27.83 $27.94 $27.53 $27.73 $23.92 9,049
2019-02-26 $27.83 $28.07 $27.70 $27.86 $24.04 3,584
2019-02-25 $27.80 $28.07 $27.72 $27.76 $23.96 8,022
2019-02-22 $27.91 $27.91 $27.67 $27.67 $23.88 651
2019-02-21 $27.63 $27.82 $27.30 $27.57 $23.79 9,704
2019-02-20 $27.90 $28.03 $27.63 $27.86 $24.04 7,317
2019-02-19 $27.63 $27.75 $27.27 $27.63 $23.84 16,138
2019-02-15 $27.48 $27.56 $27.48 $27.48 $23.71 41,287
2019-02-14 $27.06 $27.38 $26.94 $27.09 $23.38 40,245
2019-02-13 $27.27 $27.50 $27.00 $27.21 $23.48 5,932
2019-02-12 $26.96 $27.16 $26.95 $27.04 $23.33 15,007
2019-02-11 $26.66 $26.81 $26.56 $26.72 $23.05 5,339
2019-02-08 $26.70 $26.72 $26.42 $26.65 $23.00 3,891
2019-02-07 $27.02 $27.02 $26.75 $26.97 $23.27 8,346
2019-02-06 $27.23 $27.33 $27.19 $27.19 $23.46 4,583
2019-02-05 $27.28 $27.33 $27.15 $27.22 $23.49 17,234
2019-02-04 $26.93 $27.04 $26.85 $27.01 $23.30 26,106
2019-02-01 $26.89 $27.00 $26.89 $26.89 $23.20 3,519
2019-01-31 $26.78 $26.97 $26.73 $26.82 $23.14 8,751
2019-01-30 $26.74 $26.90 $26.59 $26.84 $23.16 26,419
2019-01-29 $26.59 $26.64 $26.50 $26.50 $22.87 5,950
2019-01-28 $26.25 $26.48 $26.25 $26.44 $22.81 9,318
2019-01-25 $26.59 $26.70 $26.54 $26.59 $22.95 25,029
2019-01-24 $26.24 $26.31 $26.09 $26.25 $22.65 15,947
2019-01-23 $26.11 $26.28 $25.94 $26.01 $22.44 35,339
2019-01-22 $26.33 $26.36 $25.91 $25.97 $22.41 252,324
2019-01-18 $26.24 $26.61 $26.14 $26.48 $22.85 117,018
2019-01-17 $25.85 $26.13 $25.83 $25.98 $22.41 26,191
2019-01-16 $25.85 $26.03 $25.63 $25.87 $22.32 58,883
2019-01-15 $25.53 $25.72 $25.48 $25.65 $22.13 64,263
2019-01-14 $25.59 $25.72 $25.42 $25.62 $22.11 4,757
2019-01-11 $25.67 $25.72 $25.51 $25.62 $22.11 4,214
2019-01-10 $25.57 $25.73 $25.42 $25.73 $22.20 11,059
2019-01-09 $25.47 $25.67 $25.42 $25.54 $22.04 6,286
2019-01-08 $25.19 $25.30 $25.14 $25.30 $21.83 27,503
2019-01-07 $24.75 $25.16 $24.75 $25.01 $21.58 5,136
2019-01-04 $24.49 $24.90 $24.49 $24.78 $21.38 90,284
2019-01-03 $23.86 $24.25 $23.86 $24.09 $20.79 2,651
2019-01-02 $24.19 $24.46 $24.10 $24.27 $20.94 7,122
2018-12-31 $24.26 $24.45 $24.07 $24.24 $20.92 4,188
2018-12-28 $24.69 $24.69 $24.08 $24.08 $20.78 8,891
2018-12-27 $24.05 $24.27 $23.68 $24.02 $20.73 159,867
2018-12-26 $23.33 $24.10 $23.18 $24.10 $20.80 3,861
2018-12-24 $23.91 $23.95 $23.44 $23.44 $20.23 4,265
2018-12-21 $24.29 $24.55 $23.91 $23.91 $20.63 21,079
2018-12-20 $24.56 $24.62 $24.04 $24.30 $20.97 22,942
2018-12-19 $24.71 $25.02 $24.28 $24.28 $20.95 4,670
2018-12-18 $24.92 $25.22 $24.56 $24.57 $21.20 14,261
2018-12-17 $25.19 $25.19 $24.76 $24.76 $21.37 12,835
2018-12-14 $25.15 $25.46 $24.93 $24.93 $21.51 5,853
2018-12-13 $25.72 $25.99 $25.49 $25.52 $21.97 5,739
2018-12-12 $25.94 $26.12 $25.69 $25.90 $22.30 17,239
2018-12-11 $25.78 $25.94 $25.30 $25.43 $21.89 7,686
2018-12-10 $25.39 $25.51 $24.96 $25.34 $21.82 7,739
2018-12-07 $25.94 $26.23 $25.53 $25.53 $21.98 3,188
2018-12-06 $25.53 $25.91 $25.26 $25.61 $22.05 9,831
2018-12-04 $26.78 $26.78 $26.03 $26.09 $22.46 7,667
2018-12-03 $26.81 $27.00 $26.68 $26.68 $22.97 16,677
2018-11-30 $26.35 $26.75 $26.24 $26.34 $22.68 5,072
2018-11-29 $26.49 $26.71 $26.39 $26.71 $23.00 7,702
2018-11-28 $26.19 $26.73 $25.96 $26.50 $22.82 8,487
2018-11-27 $26.10 $26.48 $26.00 $26.05 $22.42 8,122
2018-11-26 $26.09 $26.37 $26.03 $26.04 $22.42 4,618
2018-11-23 $25.83 $26.09 $25.83 $26.03 $22.41 6,529
2018-11-21 $26.13 $26.45 $26.01 $26.42 $22.75 6,934
2018-11-20 $25.96 $26.17 $25.65 $26.00 $22.39 19,445
2018-11-19 $26.47 $26.69 $26.20 $26.20 $22.56 9,067
2018-11-16 $26.63 $26.63 $26.48 $26.48 $22.80 15,749
2018-11-15 $26.07 $26.64 $26.01 $26.36 $22.69 53,805
2018-11-14 $26.54 $26.66 $26.12 $26.30 $22.64 9,689
2018-11-13 $26.34 $26.46 $26.20 $26.46 $22.78 2,350
2018-11-12 $26.47 $26.52 $26.13 $26.35 $22.69 4,861
2018-11-09 $26.79 $27.04 $26.56 $26.59 $22.89 6,112
2018-11-08 $27.05 $27.15 $26.93 $26.97 $23.22 12,870
2018-11-07 $27.04 $27.25 $26.78 $27.19 $23.41 4,409
2018-11-06 $26.65 $27.10 $26.64 $26.75 $23.03 13,110
2018-11-05 $26.47 $26.77 $26.47 $26.75 $23.03 9,961
2018-11-02 $26.84 $27.07 $26.31 $26.67 $22.96 55,023
2018-11-01 $26.33 $26.54 $26.19 $26.35 $22.69 3,494
2018-10-31 $28.12 $28.12 $25.98 $26.26 $22.61 9,297
2018-10-30 $25.53 $26.74 $25.41 $25.93 $22.32 39,047
2018-10-29 $26.08 $26.18 $25.23 $25.23 $21.72 16,470
2018-10-26 $25.50 $26.14 $25.50 $26.14 $22.51 14,683
2018-10-25 $25.91 $25.99 $25.75 $25.78 $22.19 7,050
2018-10-24 $26.24 $26.24 $25.41 $25.62 $22.06 18,775
2018-10-23 $27.85 $27.85 $26.00 $26.56 $22.87 29,200
2018-10-22 $26.55 $26.97 $26.51 $26.97 $23.22 10,665
2018-10-19 $26.67 $26.98 $26.55 $26.55 $22.86 4,657
2018-10-18 $26.92 $26.92 $26.57 $26.64 $22.93 1,609
2018-10-17 $26.95 $27.35 $26.91 $27.06 $23.30 6,840
2018-10-16 $26.93 $27.53 $26.81 $27.14 $23.37 18,110
2018-10-15 $26.71 $26.72 $26.35 $26.61 $22.91 24,517
2018-10-12 $26.90 $27.03 $26.50 $26.87 $23.13 17,777
2018-10-11 $26.93 $27.15 $26.64 $26.66 $22.95 7,466
2018-10-10 $27.49 $27.49 $26.91 $26.97 $23.22 4,542
2018-10-09 $27.58 $27.67 $27.52 $27.67 $23.82 2,675
2018-10-08 $27.87 $27.87 $27.64 $27.78 $23.92 2,811
2018-10-05 $27.98 $28.07 $27.70 $27.77 $23.91 19,080
2018-10-04 $28.13 $28.13 $27.66 $27.86 $23.99 4,505
2018-10-03 $28.52 $28.52 $28.25 $28.25 $24.32 8,944
2018-10-02 $28.22 $28.32 $28.12 $28.32 $24.38 12,916
2018-10-01 $28.29 $28.42 $28.23 $28.23 $24.31 16,969
2018-09-28 $28.31 $28.44 $28.26 $28.26 $24.33 6,169
2018-09-27 $28.44 $28.53 $28.23 $28.53 $24.56 7,262
2018-09-26 $28.30 $28.58 $28.30 $28.55 $24.58 5,475
2018-09-25 $28.67 $28.67 $28.55 $28.55 $24.48 1,632
2018-09-24 $28.58 $28.66 $28.54 $28.54 $24.48 6,694
2018-09-21 $28.82 $28.84 $28.63 $28.80 $24.70 8,898
2018-09-20 $28.70 $28.80 $28.56 $28.70 $24.62 9,679
2018-09-19 $28.48 $29.59 $28.47 $28.56 $24.49 5,700
2018-09-18 $28.37 $28.52 $28.36 $28.43 $24.38 6,397
2018-09-17 $28.37 $28.42 $28.35 $28.37 $24.33 5,376
2018-09-14 $28.22 $28.42 $28.22 $28.28 $24.26 5,536
2018-09-13 $28.29 $28.36 $28.25 $28.25 $24.23 1,800
2018-09-12 $28.11 $28.25 $28.11 $28.23 $24.21 4,004
2018-09-11 $29.30 $29.30 $28.09 $28.16 $24.15 12,898
2018-09-10 $28.21 $28.33 $28.14 $28.14 $24.14 4,818
2018-09-07 $28.00 $28.13 $27.97 $28.01 $24.02 12,404
2018-09-06 $28.24 $28.29 $28.06 $28.26 $24.24 5,494
2018-09-05 $28.10 $28.31 $28.10 $28.28 $24.26 5,842
2018-09-04 $28.20 $28.35 $28.12 $28.29 $24.26 8,352
2018-08-31 $29.20 $29.20 $28.48 $28.49 $24.44 1,101
2018-08-30 $28.70 $28.70 $28.55 $28.57 $24.50 8,011
2018-08-29 $28.65 $28.80 $28.59 $28.80 $24.70 4,519
2018-08-28 $28.93 $28.93 $28.55 $28.57 $24.50 17,108
2018-08-27 $28.76 $28.85 $28.63 $28.78 $24.68 10,600
2018-08-24 $28.31 $28.50 $28.31 $28.49 $24.44 3,340
2018-08-23 $28.47 $28.47 $28.18 $28.28 $24.25 4,021
2018-08-22 $28.46 $28.77 $28.40 $28.50 $24.44 11,161
2018-08-21 $28.39 $28.54 $28.37 $28.49 $24.44 24,017
2018-08-20 $28.15 $28.35 $28.15 $28.35 $24.31 6,083
2018-08-17 $27.85 $28.21 $27.85 $28.21 $24.20 6,792
2018-08-16 $28.04 $28.39 $28.00 $28.16 $24.15 5,116
2018-08-15 $27.96 $28.04 $27.80 $28.04 $24.05 22,754
2018-08-14 $28.22 $28.52 $28.16 $28.18 $24.17 1,320
2018-08-13 $28.32 $28.40 $28.14 $28.40 $24.36 13,012
2018-08-10 $28.40 $29.13 $28.19 $28.31 $24.28 11,992
2018-08-09 $28.84 $29.20 $28.66 $28.70 $24.62 5,576
2018-08-08 $28.90 $29.18 $28.77 $29.17 $25.02 6,004
2018-08-07 $29.14 $29.60 $28.95 $28.95 $24.83 14,100
2018-08-06 $28.80 $28.89 $28.66 $28.89 $24.78 4,319
2018-08-03 $28.83 $28.84 $28.71 $28.82 $24.72 3,700
2018-08-02 $28.53 $28.71 $28.53 $28.71 $24.62 4,051
2018-08-01 $28.76 $28.84 $28.72 $28.74 $24.65 2,649
2018-07-31 $28.94 $28.94 $28.81 $28.81 $24.71 831
2018-07-30 $28.77 $28.89 $28.73 $28.78 $24.68 5,119
2018-07-27 $28.83 $28.99 $28.50 $28.73 $24.64 6,481
2018-07-26 $28.75 $29.09 $28.75 $28.78 $24.68 7,416
2018-07-25 $28.84 $28.86 $28.50 $28.84 $24.74 2,317
2018-07-24 $28.56 $28.84 $28.53 $28.68 $24.60 5,249
2018-07-23 $28.39 $28.43 $28.37 $28.41 $24.37 14,591
2018-07-20 $28.45 $28.61 $28.41 $28.50 $24.44 14,248
2018-07-19 $28.24 $28.34 $28.03 $28.25 $24.23 3,409
2018-07-18 $28.42 $28.65 $28.20 $28.44 $24.39 7,868
2018-07-17 $28.26 $28.46 $28.08 $28.46 $24.41 9,955
2018-07-16 $28.13 $28.48 $28.13 $28.48 $24.43 3,055
2018-07-13 $28.23 $28.47 $28.20 $28.33 $24.29 43,527
2018-07-12 $28.33 $28.35 $28.28 $28.32 $24.29 7,930
2018-07-11 $28.30 $28.30 $28.09 $28.09 $24.09 3,516
2018-07-10 $28.38 $28.51 $28.38 $28.41 $24.37 1,186
2018-07-09 $28.28 $28.65 $28.28 $28.42 $24.38 7,378
2018-07-06 $27.89 $28.19 $27.89 $28.12 $24.12 1,924
2018-07-05 $27.90 $28.00 $27.86 $27.93 $23.96 13,314
2018-07-03 $27.96 $27.97 $27.84 $27.85 $23.89 1,924
2018-07-02 $27.76 $27.83 $27.61 $27.83 $23.87 3,042
2018-06-29 $28.04 $28.12 $27.92 $28.01 $24.02 8,684
2018-06-28 $27.66 $28.70 $27.52 $28.45 $24.40 10,153
2018-06-27 $28.15 $28.28 $27.72 $27.80 $23.84 10,409
2018-06-26 $28.05 $28.16 $27.96 $28.15 $23.98 2,798
2018-06-25 $28.14 $28.14 $27.86 $27.97 $23.83 6,801
2018-06-22 $28.48 $28.50 $28.38 $28.39 $24.18 3,237
2018-06-21 $28.40 $28.40 $28.14 $28.14 $23.97 4,192
2018-06-20 $28.59 $28.66 $28.49 $28.66 $24.42 2,018
2018-06-19 $27.97 $28.44 $27.97 $28.32 $24.13 28,093
2018-06-18 $28.44 $28.78 $28.44 $28.62 $24.38 1,464
2018-06-15 $28.70 $28.86 $28.30 $28.83 $24.56 31,666
2018-06-14 $28.84 $28.84 $28.70 $28.70 $24.45 9,996
2018-06-13 $28.92 $29.10 $28.70 $28.80 $24.54 5,428
2018-06-12 $28.90 $30.06 $28.73 $28.73 $24.48 7,620
2018-06-11 $28.89 $30.04 $28.79 $29.78 $25.37 4,765
2018-06-08 $28.69 $29.03 $28.63 $28.69 $24.44 4,534
2018-06-07 $28.83 $28.93 $28.51 $28.90 $24.62 15,156
2018-06-06 $28.82 $28.97 $28.54 $28.78 $24.52 7,898
2018-06-05 $28.47 $28.67 $28.47 $28.55 $24.32 28,040
2018-06-04 $28.63 $28.63 $28.56 $28.59 $24.36 2,394
2018-06-01 $28.52 $28.53 $28.32 $28.32 $24.13 1,224
2018-05-31 $28.37 $28.62 $28.11 $28.20 $24.02 5,873
2018-05-30 $28.45 $28.72 $28.45 $28.65 $24.41 2,774
2018-05-29 $28.19 $28.21 $27.95 $28.05 $23.90 57,281
2018-05-25 $28.42 $28.50 $28.39 $28.41 $24.20 4,081
2018-05-24 $28.67 $28.67 $28.50 $28.54 $24.31 11,466
2018-05-23 $28.50 $28.79 $28.48 $28.65 $24.41 5,957
2018-05-22 $28.92 $28.94 $28.80 $28.80 $24.54 11,631
2018-05-21 $28.67 $28.80 $28.67 $28.70 $24.45 3,161
2018-05-18 $28.58 $28.83 $28.45 $28.45 $24.24 19,257
2018-05-17 $28.58 $28.91 $28.58 $28.91 $24.63 57,025
2018-05-16 $28.67 $28.90 $28.55 $28.83 $24.56 11,989
2018-05-15 $28.48 $28.50 $28.25 $28.47 $24.25 66,876
2018-05-14 $28.70 $28.94 $28.70 $28.81 $24.54 4,732
2018-05-11 $28.66 $28.91 $28.56 $28.82 $24.55 17,828
2018-05-10 $28.50 $28.64 $28.50 $28.62 $24.38 15,093
2018-05-09 $28.26 $28.36 $28.26 $28.33 $24.13 3,031
2018-05-08 $28.07 $28.20 $28.04 $28.20 $24.02 13,746
2018-05-07 $28.22 $28.36 $28.04 $28.04 $23.89 3,081
2018-05-04 $28.11 $28.27 $28.02 $28.16 $23.99 3,537
2018-05-03 $27.69 $28.08 $27.69 $28.03 $23.88 2,892
2018-05-02 $28.25 $28.49 $28.00 $28.00 $23.85 53,036
2018-05-01 $28.17 $28.17 $28.00 $28.14 $23.97 9,262
2018-04-30 $28.42 $28.42 $28.29 $28.30 $24.11 2,096
2018-04-27 $28.37 $28.43 $28.37 $28.40 $24.19 5,479
2018-04-26 $28.34 $28.43 $28.20 $28.39 $24.19 1,248
2018-04-25 $27.97 $28.22 $27.97 $28.14 $23.97 2,831
2018-04-24 $28.51 $28.53 $27.95 $28.17 $24.00 12,685
2018-04-23 $28.50 $28.83 $28.36 $28.49 $24.27 3,366
2018-04-20 $28.63 $28.64 $28.35 $28.37 $24.17 15,201
2018-04-19 $28.91 $29.84 $28.60 $28.81 $24.54 5,299
2018-04-18 $29.17 $29.21 $28.86 $29.04 $24.74 13,558
2018-04-17 $28.62 $28.81 $28.62 $28.78 $24.52 13,226
2018-04-16 $28.39 $28.55 $28.39 $28.41 $24.20 8,011
2018-04-13 $28.09 $28.44 $28.07 $28.32 $24.13 5,384
2018-04-12 $28.41 $28.41 $28.20 $28.41 $24.20 4,031
2018-04-11 $28.22 $28.35 $27.99 $28.11 $23.94 6,714
2018-04-10 $28.08 $28.37 $28.08 $28.16 $23.99 20,898
2018-04-09 $27.96 $28.36 $27.92 $27.92 $23.79 9,220
2018-04-06 $28.11 $28.72 $27.50 $27.80 $23.68 70,555
2018-04-05 $28.40 $28.50 $28.02 $28.18 $24.00 15,552
2018-04-04 $27.44 $28.10 $27.44 $28.02 $23.87 5,539
2018-04-03 $27.80 $27.93 $27.67 $27.84 $23.72 2,436
2018-04-02 $28.16 $28.16 $27.51 $27.87 $23.74 8,559
2018-03-29 $28.25 $28.50 $28.00 $28.40 $24.19 16,117
2018-03-28 $27.84 $27.98 $27.66 $27.82 $23.70 133,019
2018-03-27 $28.25 $28.30 $27.78 $27.78 $23.61 8,456
2018-03-26 $28.38 $28.50 $28.07 $28.50 $24.22 4,872
2018-03-23 $28.08 $28.31 $27.72 $27.72 $23.56 28,247
2018-03-22 $28.44 $28.61 $28.18 $28.26 $24.02 6,187
2018-03-21 $28.62 $29.07 $28.61 $28.61 $24.32 19,542
2018-03-20 $28.98 $29.06 $28.49 $28.73 $24.41 52,640
2018-03-19 $28.81 $28.81 $28.47 $28.49 $24.22 7,845
2018-03-16 $28.66 $28.80 $28.65 $28.73 $24.42 6,042
2018-03-15 $29.00 $29.00 $28.68 $28.68 $24.38 4,082
2018-03-14 $28.95 $28.95 $28.68 $28.80 $24.48 8,641
2018-03-13 $29.04 $29.23 $28.77 $28.78 $24.46 342,301
2018-03-12 $29.00 $29.19 $29.00 $29.17 $24.79 4,272
2018-03-09 $28.81 $29.13 $28.81 $28.95 $24.61 3,747
2018-03-08 $28.80 $28.80 $28.52 $28.53 $24.25 17,903
2018-03-07 $28.59 $28.62 $28.43 $28.62 $24.33 6,962
2018-03-06 $28.66 $28.66 $28.62 $28.62 $24.33 770
2018-03-05 $28.42 $28.58 $28.32 $28.42 $24.15 13,950
2018-03-02 $27.91 $28.17 $27.76 $28.17 $23.94 6,721
2018-03-01 $28.32 $28.42 $27.82 $28.17 $23.94 5,218
2018-02-28 $28.60 $28.75 $28.50 $28.50 $24.22 9,689
2018-02-27 $29.02 $29.02 $28.71 $28.85 $24.52 9,831
2018-02-26 $29.12 $29.22 $28.92 $29.14 $24.77 10,123
2018-02-23 $28.79 $28.93 $28.79 $28.90 $24.56 1,823
2018-02-22 $28.80 $28.91 $28.67 $28.80 $24.48 4,843
2018-02-21 $28.81 $28.90 $28.50 $28.54 $24.26 7,352
2018-02-20 $28.84 $28.94 $28.47 $28.48 $24.21 188,448
2018-02-16 $28.97 $29.11 $28.92 $28.95 $24.61 16,545
2018-02-15 $28.92 $29.84 $28.63 $28.91 $24.57 33,321
2018-02-14 $28.09 $28.75 $27.98 $28.70 $24.39 15,312
2018-02-13 $28.08 $28.20 $27.94 $28.16 $23.93 11,633
2018-02-12 $27.92 $28.35 $27.92 $28.31 $24.06 4,633
2018-02-09 $27.73 $27.75 $26.83 $27.75 $23.58 17,988
2018-02-08 $27.68 $27.88 $27.61 $27.61 $23.47 5,499
2018-02-07 $28.82 $28.97 $28.17 $28.17 $23.94 5,664
2018-02-06 $27.71 $28.58 $27.49 $28.58 $24.29 29,805
2018-02-05 $28.98 $29.10 $28.03 $28.26 $24.02 10,093
2018-02-02 $29.65 $29.67 $29.18 $29.24 $24.85 9,984
2018-02-01 $29.65 $29.93 $29.65 $29.77 $25.30 20,456
2018-01-31 $29.88 $29.88 $29.67 $29.70 $25.24 13,918
2018-01-30 $30.08 $30.08 $29.73 $29.85 $25.37 30,731
2018-01-29 $30.18 $30.23 $30.07 $30.10 $25.58 2,329
2018-01-26 $30.28 $30.44 $30.08 $30.44 $25.87 11,623
2018-01-25 $30.17 $30.24 $30.05 $30.05 $25.54 3,685
2018-01-24 $30.25 $30.26 $30.02 $30.14 $25.62 845
2018-01-23 $29.99 $30.10 $29.96 $30.03 $25.52 5,004
2018-01-22 $29.77 $29.99 $29.67 $29.87 $25.39 3,042
2018-01-19 $29.76 $29.80 $29.55 $29.78 $25.31 9,745
2018-01-18 $29.66 $29.66 $29.51 $29.63 $25.18 5,031
2018-01-17 $29.56 $29.93 $29.56 $29.67 $25.22 6,203
2018-01-16 $29.68 $29.73 $29.49 $29.50 $25.07 23,083
2018-01-12 $29.60 $29.76 $29.28 $29.64 $25.19 1,155
2018-01-11 $29.32 $29.38 $29.02 $29.38 $24.97 17,180
2018-01-10 $29.13 $29.17 $29.05 $29.05 $24.69 4,618
2018-01-09 $29.11 $29.31 $29.02 $29.31 $24.91 6,794
2018-01-08 $29.21 $29.27 $28.95 $29.25 $24.86 6,764
2018-01-05 $29.13 $29.21 $28.93 $28.95 $24.61 51,887
2018-01-04 $28.87 $29.22 $28.87 $29.05 $24.69 5,570
2018-01-03 $28.92 $29.00 $28.71 $28.80 $24.48 5,266
2018-01-02 $28.68 $28.85 $28.66 $28.85 $24.52 28,920
2017-12-29 $28.55 $28.55 $28.29 $28.43 $24.16 3,840
2017-12-28 $28.41 $28.49 $28.26 $28.47 $24.19 10,089
2017-12-27 $28.37 $28.42 $28.24 $28.41 $24.15 14,354
2017-12-26 $28.53 $28.53 $28.13 $28.31 $24.06 2,127
2017-12-22 $28.20 $28.20 $28.02 $28.20 $23.97 3,040
2017-12-21 $28.14 $28.26 $28.09 $28.22 $23.98 11,595
2017-12-20 $28.04 $28.07 $27.93 $28.05 $23.84 5,897
2017-12-19 $27.75 $28.05 $27.75 $28.03 $23.82 14,663
2017-12-18 $27.97 $28.11 $27.87 $28.00 $23.79 10,119
2017-12-15 $27.75 $27.83 $27.58 $27.59 $23.45 15,879
2017-12-14 $27.96 $28.39 $27.79 $27.79 $23.37 2,304
2017-12-13 $27.88 $28.12 $27.87 $27.92 $23.48 12,775
2017-12-12 $27.87 $28.03 $27.81 $27.84 $23.42 13,031
2017-12-11 $27.98 $28.03 $27.69 $28.02 $23.57 17,526
2017-12-08 $27.89 $27.95 $27.70 $27.75 $23.34 6,823
2017-12-07 $27.56 $27.71 $27.56 $27.67 $23.27 4,372
2017-12-06 $27.80 $27.80 $27.60 $27.60 $23.21 3,265
2017-12-05 $27.85 $27.85 $27.66 $27.68 $23.28 4,792
2017-12-04 $27.94 $28.07 $27.81 $27.85 $23.42 3,401
2017-12-01 $27.64 $27.87 $27.64 $27.87 $23.44 3,681
2017-11-30 $27.83 $27.90 $27.83 $27.85 $23.42 5,419
2017-11-29 $27.97 $27.97 $27.69 $27.74 $23.33 9,507
2017-11-28 $27.72 $27.76 $27.64 $27.68 $23.28 11,711
2017-11-27 $27.48 $27.62 $27.48 $27.53 $23.16 4,284
2017-11-24 $27.63 $27.65 $27.54 $27.61 $23.22 2,330
2017-11-22 $27.79 $27.79 $27.49 $27.49 $23.12 6,153
2017-11-21 $27.46 $27.66 $27.44 $27.46 $23.10 18,686
2017-11-20 $27.53 $27.55 $27.42 $27.46 $23.09 2,816
2017-11-17 $27.48 $27.52 $27.25 $27.51 $23.14 5,676
2017-11-16 $27.52 $27.97 $27.40 $27.83 $23.41 1,901
2017-11-15 $27.05 $27.20 $26.92 $26.92 $22.64 5,648
2017-11-14 $27.20 $27.31 $27.17 $27.17 $22.85 6,426
2017-11-13 $27.36 $27.40 $27.20 $27.27 $22.94 4,927
2017-11-10 $27.62 $27.62 $27.26 $27.43 $23.07 2,410
2017-11-09 $27.55 $27.64 $27.27 $27.39 $23.04 11,364
2017-11-08 $27.52 $27.75 $27.52 $27.74 $23.33 2,155
2017-11-07 $27.62 $27.73 $27.38 $27.41 $23.05 91,816
2017-11-06 $27.72 $27.75 $27.72 $27.75 $23.34 1,952
2017-11-03 $27.55 $27.62 $27.33 $27.44 $23.08 10,498
2017-11-02 $27.48 $27.62 $27.45 $27.51 $23.14 12,557
2017-11-01 $27.73 $27.78 $27.33 $27.36 $23.01 85,062
2017-10-31 $27.53 $27.62 $27.53 $27.56 $23.18 4,678
2017-10-30 $27.53 $27.57 $27.40 $27.51 $23.14 19,959
2017-10-27 $27.45 $27.54 $27.45 $27.54 $23.16 554
2017-10-26 $27.60 $27.60 $27.39 $27.52 $23.15 7,616
2017-10-25 $27.72 $27.72 $27.29 $27.46 $23.10 27,527
2017-10-24 $27.56 $27.61 $27.46 $27.57 $23.19 23,347
2017-10-23 $27.63 $27.64 $27.53 $27.53 $23.16 10,847
2017-10-20 $27.65 $27.70 $27.56 $27.64 $23.25 98,634
2017-10-19 $27.44 $27.59 $27.44 $27.58 $23.20 30,485
2017-10-18 $27.53 $27.62 $27.48 $27.60 $23.21 16,777
2017-10-17 $27.67 $27.67 $27.34 $27.48 $23.11 129,348
2017-10-16 $27.61 $27.61 $27.46 $27.53 $23.16 12,615
2017-10-13 $27.59 $27.65 $27.39 $27.43 $23.07 14,976
2017-10-12 $27.55 $27.60 $27.30 $27.38 $23.03 124,101
2017-10-11 $27.53 $27.55 $27.47 $27.52 $23.15 4,094
2017-10-10 $27.49 $27.54 $27.47 $27.47 $23.10 3,153
2017-10-09 $27.29 $27.46 $27.29 $27.39 $23.04 6,743
2017-10-06 $27.42 $27.46 $27.32 $27.43 $23.07 3,500
2017-10-05 $27.54 $27.68 $27.45 $27.53 $23.16 16,825
2017-10-04 $27.48 $27.56 $27.48 $27.52 $23.15 5,526
2017-10-03 $27.51 $27.54 $27.34 $27.48 $23.11 20,851
2017-10-02 $27.38 $27.46 $27.20 $27.46 $23.10 14,425
2017-09-29 $27.32 $27.42 $27.28 $27.37 $23.02 3,302
2017-09-28 $27.23 $27.28 $27.11 $27.11 $22.80 1,954
2017-09-27 $27.22 $27.25 $26.92 $27.24 $22.91 11,471
2017-09-26 $27.40 $27.41 $27.04 $27.17 $22.85 16,371
2017-09-25 $27.28 $27.28 $27.23 $27.23 $22.90 1,837
2017-09-22 $27.20 $27.35 $27.15 $27.35 $23.00 4,266
2017-09-21 $26.97 $27.38 $26.97 $27.30 $22.96 1,117
2017-09-20 $27.41 $27.41 $27.23 $27.23 $22.90 1,722
2017-09-19 $27.37 $27.37 $27.18 $27.34 $23.00 3,824
2017-09-18 $27.33 $27.33 $27.26 $27.26 $22.93 1,453
2017-09-15 $27.25 $27.29 $27.20 $27.20 $22.77 1,567
2017-09-14 $27.28 $27.31 $27.22 $27.31 $22.86 3,645
2017-09-13 $27.14 $27.14 $26.99 $27.07 $22.66 1,228
2017-09-12 $27.22 $27.27 $27.14 $27.21 $22.78 7,654
2017-09-11 $27.15 $27.19 $27.10 $27.13 $22.71 7,473
2017-09-08 $26.93 $27.04 $26.93 $27.02 $22.62 2,000
2017-09-07 $26.95 $26.96 $26.79 $26.96 $22.57 8,171
2017-09-06 $26.82 $26.90 $26.78 $26.89 $22.51 10,924
2017-09-05 $26.79 $26.80 $26.62 $26.67 $22.33 5,430
2017-09-01 $26.67 $26.84 $26.67 $26.84 $22.47 1,836
2017-08-31 $26.67 $26.74 $26.40 $26.64 $22.30 63,878
2017-08-30 $26.46 $26.56 $26.46 $26.56 $22.24 2,066
2017-08-29 $26.36 $26.49 $26.36 $26.45 $22.15 2,640
2017-08-28 $26.55 $26.55 $26.49 $26.50 $22.19 1,118
2017-08-25 $26.40 $26.40 $26.40 $26.40 $22.10 48
2017-08-24 $26.46 $26.46 $26.40 $26.40 $22.10 682
2017-08-23 $26.34 $26.47 $26.34 $26.44 $22.14 4,864
2017-08-22 $26.40 $26.40 $26.37 $26.40 $22.10 1,723
2017-08-21 $26.19 $26.20 $26.17 $26.20 $21.93 2,666
2017-08-18 $26.22 $26.26 $26.22 $26.23 $21.96 23,967
2017-08-17 $26.35 $26.35 $26.31 $26.31 $22.03 2,729
2017-08-16 $26.40 $26.61 $26.40 $26.47 $22.16 4,416
2017-08-15 $26.34 $26.38 $26.31 $26.31 $22.03 2,170
2017-08-14 $26.41 $26.58 $26.41 $26.52 $22.20 11,187
2017-08-11 $26.33 $26.33 $26.33 $26.33 $22.04 5
2017-08-10 $26.41 $26.42 $26.32 $26.33 $22.04 2,333
2017-08-09 $26.61 $26.67 $26.61 $26.67 $22.33 1,805
2017-08-08 $26.77 $26.85 $26.69 $26.72 $22.37 7,662
2017-08-07 $26.88 $26.91 $26.80 $26.80 $22.44 2,982
2017-08-04 $26.76 $26.82 $26.68 $26.82 $22.45 5,866
2017-08-03 $26.78 $26.78 $26.71 $26.73 $22.38 13,291
2017-08-02 $26.79 $26.82 $26.71 $26.78 $22.42 9,561
2017-08-01 $26.92 $26.92 $26.79 $26.79 $22.43 3,735
2017-07-31 $26.82 $26.82 $26.76 $26.82 $22.46 2,046
2017-07-28 $26.80 $26.80 $26.72 $26.72 $22.37 813
2017-07-27 $26.87 $26.88 $26.69 $26.84 $22.47 8,475
2017-07-26 $26.82 $26.94 $26.82 $26.92 $22.54 1,843
2017-07-25 $26.80 $26.80 $26.68 $26.68 $22.34 3,304
2017-07-24 $26.69 $26.69 $26.65 $26.68 $22.34 11,563
2017-07-21 $26.67 $26.80 $26.67 $26.75 $22.39 12,283
2017-07-20 $26.87 $26.95 $26.83 $26.84 $22.47 31,911
2017-07-19 $26.62 $26.87 $26.62 $26.87 $22.50 1,088
2017-07-18 $26.59 $26.68 $26.50 $26.68 $22.34 9,157
2017-07-17 $26.65 $26.79 $26.60 $26.62 $22.29 19,491
2017-07-14 $26.43 $26.63 $26.43 $26.58 $22.25 31,233
2017-07-13 $26.46 $26.51 $26.36 $26.51 $22.19 5,841
2017-07-12 $26.45 $26.63 $26.45 $26.51 $22.19 52,306
2017-07-11 $26.09 $26.32 $26.06 $26.27 $22.00 10,749
2017-07-10 $26.26 $26.37 $26.17 $26.37 $22.08 1,440
2017-07-07 $26.15 $26.16 $26.15 $26.16 $21.90 756
2017-07-06 $26.09 $26.18 $26.00 $26.11 $21.86 9,727
2017-07-05 $26.14 $26.18 $26.05 $26.18 $21.92 8,713
2017-07-03 $26.28 $26.28 $26.13 $26.25 $21.98 10,241
2017-06-30 $26.19 $26.19 $26.14 $26.14 $21.88 4,306
2017-06-29 $26.10 $26.16 $25.93 $26.05 $21.81 12,700
2017-06-28 $26.17 $26.17 $26.17 $26.17 $21.91 353
2017-06-27 $26.11 $26.11 $25.99 $25.99 $21.76 6,533
2017-06-26 $26.09 $26.09 $26.09 $26.09 $21.84 268
2017-06-23 $26.09 $26.17 $25.96 $26.07 $21.82 3,308
2017-06-22 $26.01 $26.09 $25.93 $26.05 $21.81 3,199
2017-06-21 $26.03 $26.03 $25.96 $25.96 $21.73 7,588
2017-06-20 $26.15 $26.15 $26.01 $26.01 $21.78 6,019
2017-06-19 $26.18 $26.33 $26.17 $26.33 $22.04 4,732
2017-06-16 $25.97 $26.13 $25.97 $26.13 $21.88 27,048
2017-06-15 $26.04 $26.25 $26.04 $26.23 $21.83 7,508
2017-06-14 $26.58 $26.58 $26.35 $26.41 $21.98 18,643
2017-06-13 $26.36 $26.49 $26.27 $26.45 $22.01 13,141
2017-06-12 $26.41 $26.41 $26.20 $26.25 $21.85 4,627
2017-06-09 $26.26 $26.33 $26.22 $26.23 $21.83 15,717
2017-06-08 $26.16 $26.25 $26.16 $26.24 $21.84 4,478
2017-06-07 $26.19 $26.34 $26.17 $26.33 $21.91 13,243
2017-06-06 $26.25 $26.25 $26.20 $26.24 $21.84 3,698
2017-06-05 $26.40 $26.40 $26.36 $26.40 $21.97 2,069
2017-06-02 $26.42 $26.42 $26.42 $26.42 $21.99 467
2017-06-01 $26.24 $26.33 $26.10 $26.33 $21.91 5,212
2017-05-31 $26.11 $26.11 $26.10 $26.11 $21.73 1,064
2017-05-30 $26.18 $26.18 $26.11 $26.16 $21.77 6,236
2017-05-26 $26.18 $26.18 $26.02 $26.18 $21.79 5,586
2017-05-25 $26.50 $26.50 $26.13 $26.20 $21.81 36,402
2017-05-24 $26.35 $26.70 $26.11 $26.34 $21.92 6,733
2017-05-23 $26.51 $26.51 $26.27 $26.40 $21.97 3,388
2017-05-22 $26.45 $26.45 $26.05 $26.19 $21.79 16,100
2017-05-19 $25.95 $26.36 $25.95 $26.30 $21.89 15,078
2017-05-18 $25.84 $26.18 $25.84 $26.06 $21.69 3,883
2017-05-17 $26.18 $26.18 $26.00 $26.03 $21.66 8,652
2017-05-16 $26.52 $26.60 $26.25 $26.26 $21.86 23,998
2017-05-15 $26.47 $26.47 $26.26 $26.37 $21.95 10,436
2017-05-12 $26.04 $27.15 $26.04 $26.10 $21.72 59,852
2017-05-11 $26.31 $26.36 $26.05 $26.07 $21.70 11,141
2017-05-10 $26.50 $26.53 $26.00 $26.19 $21.80 19,553
2017-05-09 $26.17 $26.17 $26.08 $26.08 $21.71 1,828
2017-05-08 $25.89 $25.89 $25.89 $25.89 $21.55 55
2017-05-05 $26.12 $26.21 $25.89 $25.89 $21.55 3,159
2017-05-04 $26.03 $26.07 $26.01 $26.05 $21.68 6,754
2017-05-03 $25.94 $26.23 $25.94 $26.00 $21.64 2,090
2017-05-02 $26.01 $26.41 $26.01 $26.15 $21.76 9,238
2017-05-01 $26.13 $26.38 $26.13 $26.38 $21.96 1,017
2017-04-28 $26.27 $26.32 $26.27 $26.32 $21.91 1,602
2017-04-27 $26.37 $26.37 $26.11 $26.15 $21.76 11,107
2017-04-26 $26.25 $26.45 $25.87 $25.87 $21.53 9,176
2017-04-25 $26.14 $26.18 $26.00 $26.18 $21.79 8,834
2017-04-24 $26.18 $26.18 $25.86 $25.86 $21.52 15,202
2017-04-21 $25.81 $25.87 $25.45 $25.50 $21.22 1,621
2017-04-20 $25.43 $25.91 $25.43 $25.73 $21.41 8,572
2017-04-19 $25.65 $25.77 $25.40 $25.43 $21.16 18,909
2017-04-18 $25.52 $25.63 $25.30 $25.45 $21.18 21,186
2017-04-17 $25.55 $25.70 $25.40 $25.52 $21.24 23,692
2017-04-13 $25.47 $25.65 $25.32 $25.65 $21.35 39,487
2017-04-12 $25.81 $25.81 $25.45 $25.45 $21.18 3,900
2017-04-11 $25.80 $25.90 $25.49 $25.59 $21.30 3,416
2017-04-10 $25.63 $25.72 $25.35 $25.55 $21.26 9,797
2017-04-07 $25.71 $25.80 $25.28 $25.59 $21.30 27,919
2017-04-06 $25.71 $25.80 $25.32 $25.32 $21.07 6,750
2017-04-05 $25.58 $25.88 $25.35 $25.35 $21.10 6,042
2017-04-04 $25.72 $25.75 $25.40 $25.43 $21.16 13,716
2017-04-03 $25.58 $25.67 $25.33 $25.39 $21.13 6,478
2017-03-31 $25.56 $25.62 $25.46 $25.51 $21.23 2,905
2017-03-30 $25.83 $25.91 $25.71 $25.85 $21.51 38,535
2017-03-29 $25.60 $25.69 $25.50 $25.69 $21.38 55,407
2017-03-28 $25.58 $25.64 $25.50 $25.64 $21.34 5,163
2017-03-27 $25.39 $25.53 $25.20 $25.53 $21.25 3,379
2017-03-24 $25.60 $25.60 $25.53 $25.55 $21.26 1,730
2017-03-23 $25.44 $25.70 $25.44 $25.44 $21.17 39,272
2017-03-22 $25.39 $25.48 $25.37 $25.48 $21.21 2,394
2017-03-21 $25.64 $25.68 $25.41 $25.46 $21.19 22,932
2017-03-20 $25.70 $25.70 $25.61 $25.67 $21.36 1,877
2017-03-17 $25.54 $25.79 $25.46 $25.68 $21.37 37,942
2017-03-16 $25.67 $25.68 $25.56 $25.68 $21.37 10,324
2017-03-15 $25.43 $25.66 $25.34 $25.66 $21.36 3,994
2017-03-14 $25.33 $25.33 $25.25 $25.30 $21.06 5,181
2017-03-13 $25.32 $25.36 $25.22 $25.36 $21.11 7,871
2017-03-10 $25.34 $26.03 $25.20 $25.25 $21.02 12,057
2017-03-09 $25.20 $25.22 $25.08 $25.20 $20.97 57,083
2017-03-08 $25.26 $25.26 $25.01 $25.13 $20.92 4,836
2017-03-07 $25.29 $25.29 $25.10 $25.29 $21.05 13,489
2017-03-06 $25.32 $25.36 $25.25 $25.36 $21.11 30,415
2017-03-03 $25.35 $25.42 $25.32 $25.42 $21.16 29,860
2017-03-02 $25.72 $25.72 $25.39 $25.39 $21.13 501,538
2017-03-01 $25.44 $25.60 $25.39 $25.48 $21.21 384,463
2017-02-28 $25.20 $25.25 $25.20 $25.20 $20.97 5,455

Inspire Global Hope ETF (BLES) News Headlines

Recent Inspire Global Hope ETF (BLES) News
Similar Companies to Inspire Global Hope ETF (BLES) 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.