Core Alternative ETF (CCOR) Exchange: NYSE ARCA

Data as of Nov. 29, 2022

$31.96 ($-0.22) -0.68%

Core Alternative ETF - Daily Information
Click for more stock information on Core Alternative ETF.
Daily Information Data
Date Nov. 29, 2022
Open $31.99
Previous Close $31.96
High $32.15
Low $31.95
Adjusted Open $31.99
Previous Adjusted Close $31.96
Adjusted High $32.15
Adjusted Low $31.95
Historical Stock Data for Core Alternative ETF (CCOR)
Date Open High Low Close Adj.Close Volume
2022-11-21 $31.99 $32.15 $31.95 $31.96 $31.96 81,422
2022-11-18 $32.17 $32.18 $31.72 $32.18 $32.18 187,928
2022-11-17 $31.84 $32.17 $31.78 $31.93 $31.93 225,219
2022-11-16 $31.84 $32.23 $31.73 $32.14 $32.14 119,459
2022-11-15 $32.32 $32.32 $31.52 $32.04 $32.04 228,708
2022-11-14 $32.34 $32.39 $32.00 $32.00 $32.00 104,963
2022-11-11 $32.92 $32.92 $31.84 $32.28 $32.28 369,452
2022-11-10 $32.06 $33.02 $32.06 $32.76 $32.76 386,519
2022-11-09 $31.68 $31.86 $31.41 $31.51 $31.51 77,420
2022-11-08 $31.55 $32.13 $31.55 $31.85 $31.85 60,945
2022-11-07 $31.46 $31.70 $31.26 $31.69 $31.69 139,745
2022-11-04 $31.69 $31.69 $31.18 $31.39 $31.39 75,049
2022-11-03 $31.20 $31.44 $31.12 $31.44 $31.44 93,726
2022-11-02 $31.40 $31.75 $31.14 $31.14 $31.14 81,559
2022-11-01 $31.61 $31.72 $31.39 $31.55 $31.55 93,729
2022-10-31 $31.94 $31.94 $31.65 $31.69 $31.69 202,998
2022-10-28 $31.37 $31.95 $31.32 $31.94 $31.94 243,360
2022-10-27 $31.59 $31.59 $31.25 $31.27 $31.27 113,727
2022-10-26 $31.51 $31.83 $31.32 $31.42 $31.42 371,751
2022-10-25 $31.13 $31.50 $31.13 $31.50 $31.50 411,108
2022-10-24 $30.85 $31.32 $30.79 $31.21 $31.21 70,010
2022-10-21 $30.25 $30.98 $30.25 $30.90 $30.90 30,960
2022-10-20 $30.47 $30.69 $30.24 $30.39 $30.39 38,831
2022-10-19 $30.68 $30.98 $30.51 $30.51 $30.51 71,580
2022-10-18 $30.95 $31.10 $30.77 $30.93 $30.93 69,026
2022-10-17 $30.72 $30.87 $30.61 $30.74 $30.74 217,751
2022-10-14 $30.89 $30.89 $30.39 $30.39 $30.39 62,918
2022-10-13 $30.61 $31.13 $30.10 $30.89 $30.89 89,099
2022-10-12 $30.75 $30.96 $30.35 $30.57 $30.57 658,719
2022-10-11 $30.57 $30.70 $30.49 $30.66 $30.66 34,239
2022-10-10 $30.82 $30.82 $30.50 $30.57 $30.57 119,233
2022-10-07 $30.69 $30.74 $30.40 $30.72 $30.72 38,061
2022-10-06 $30.97 $30.97 $30.61 $30.65 $30.65 47,427
2022-10-05 $30.84 $31.16 $30.75 $30.91 $30.91 167,074
2022-10-04 $30.30 $31.22 $30.30 $31.18 $31.18 85,787
2022-10-03 $30.04 $30.43 $29.78 $30.33 $30.33 98,672
2022-09-30 $30.05 $30.07 $29.66 $29.71 $29.71 894,308
2022-09-29 $30.53 $30.53 $30.01 $30.03 $30.03 86,297
2022-09-28 $30.40 $30.75 $30.20 $30.53 $30.53 661,789
2022-09-27 $30.70 $30.74 $30.18 $30.35 $30.35 150,417
2022-09-26 $31.08 $31.08 $30.60 $30.70 $30.70 129,727
2022-09-23 $31.08 $31.28 $30.89 $30.97 $30.97 152,035
2022-09-22 $31.36 $31.36 $31.02 $31.17 $31.17 274,316
2022-09-21 $31.66 $31.75 $31.24 $31.24 $31.24 242,664
2022-09-20 $31.99 $31.99 $31.50 $31.56 $31.56 73,264
2022-09-19 $31.91 $31.91 $31.63 $31.78 $31.78 212,466
2022-09-16 $31.76 $31.93 $31.58 $31.80 $31.80 308,749
2022-09-15 $31.65 $31.74 $31.53 $31.72 $31.72 26,212
2022-09-14 $31.96 $31.96 $31.72 $31.78 $31.78 36,617
2022-09-13 $31.48 $31.83 $31.15 $31.83 $31.83 74,530
2022-09-12 $31.79 $31.79 $31.44 $31.48 $31.48 259,146
2022-09-09 $31.53 $31.65 $31.35 $31.59 $31.59 43,829
2022-09-08 $31.47 $31.56 $31.34 $31.46 $31.46 80,153
2022-09-07 $31.40 $31.53 $31.34 $31.51 $31.51 96,236
2022-09-06 $31.30 $31.44 $31.27 $31.36 $31.36 46,409
2022-09-02 $31.67 $31.67 $31.18 $31.29 $31.29 60,253
2022-09-01 $31.30 $31.55 $31.22 $31.43 $31.43 56,311
2022-08-31 $31.72 $31.72 $31.27 $31.27 $31.27 85,154
2022-08-30 $31.51 $31.67 $31.49 $31.58 $31.58 39,499
2022-08-29 $31.64 $31.68 $31.54 $31.54 $31.54 148,620
2022-08-26 $31.96 $31.96 $31.55 $31.73 $31.73 44,227
2022-08-25 $31.58 $31.79 $31.58 $31.75 $31.75 97,133
2022-08-24 $31.69 $31.72 $31.55 $31.68 $31.68 97,321
2022-08-23 $31.67 $31.72 $31.54 $31.65 $31.65 32,527
2022-08-22 $31.61 $31.75 $31.44 $31.75 $31.75 336,119
2022-08-19 $31.63 $31.63 $31.47 $31.52 $31.52 106,503
2022-08-18 $31.92 $31.92 $31.54 $31.66 $31.66 57,877
2022-08-17 $31.63 $31.74 $31.44 $31.44 $31.44 73,014
2022-08-16 $31.70 $31.77 $31.53 $31.74 $31.74 66,076
2022-08-15 $31.77 $31.77 $31.54 $31.68 $31.68 24,220
2022-08-12 $31.55 $31.72 $31.36 $31.72 $31.72 30,521
2022-08-11 $31.76 $31.76 $31.32 $31.36 $31.36 146,716
2022-08-10 $31.05 $31.43 $31.05 $31.35 $31.35 118,690
2022-08-09 $31.23 $31.31 $31.17 $31.25 $31.25 136,389
2022-08-08 $31.25 $31.34 $31.02 $31.13 $31.13 76,648
2022-08-05 $31.05 $31.18 $30.95 $31.15 $31.15 48,635
2022-08-04 $31.17 $31.29 $30.92 $30.97 $30.97 277,156
2022-08-03 $31.30 $31.35 $31.09 $31.35 $31.35 22,208
2022-08-02 $31.21 $31.48 $31.19 $31.28 $31.28 273,840
2022-08-01 $31.28 $31.43 $31.18 $31.36 $31.36 43,237
2022-07-29 $31.10 $31.51 $31.10 $31.48 $31.48 74,782
2022-07-28 $30.93 $31.30 $30.93 $31.29 $31.29 34,386
2022-07-27 $30.62 $31.00 $30.60 $30.90 $30.90 46,186
2022-07-26 $30.89 $30.89 $30.52 $30.53 $30.53 75,500
2022-07-25 $30.74 $30.79 $30.68 $30.76 $30.76 30,594
2022-07-22 $30.68 $30.82 $30.48 $30.59 $30.59 24,839
2022-07-21 $30.48 $30.82 $30.42 $30.82 $30.82 19,007
2022-07-20 $30.59 $30.74 $30.45 $30.59 $30.59 63,930
2022-07-19 $30.34 $30.68 $30.34 $30.64 $30.64 89,213
2022-07-18 $30.49 $30.49 $29.90 $29.98 $29.98 65,274
2022-07-15 $29.78 $30.42 $29.78 $30.42 $30.42 31,966
2022-07-14 $29.94 $30.00 $29.79 $29.91 $29.91 169,163
2022-07-13 $30.20 $30.25 $30.04 $30.04 $30.04 1,037,767
2022-07-12 $30.46 $30.53 $30.20 $30.27 $30.27 43,524
2022-07-11 $30.88 $30.88 $30.40 $30.55 $30.55 107,976
2022-07-08 $30.94 $30.95 $30.74 $30.82 $30.82 10,747
2022-07-07 $30.82 $31.06 $30.80 $31.03 $31.03 16,064
2022-07-06 $30.75 $30.87 $30.29 $30.68 $30.68 33,856
2022-07-05 $30.56 $30.65 $30.27 $30.62 $30.62 1,723,745
2022-07-01 $30.62 $30.84 $30.45 $30.84 $30.84 14,424
2022-06-30 $30.54 $30.83 $30.43 $30.67 $30.67 136,417
2022-06-29 $30.43 $30.93 $30.43 $30.84 $30.84 37,084
2022-06-28 $31.38 $31.38 $30.75 $30.85 $30.85 45,506
2022-06-27 $31.24 $31.30 $31.06 $31.15 $31.15 30,497
2022-06-24 $30.35 $31.41 $30.35 $31.41 $31.41 24,829
2022-06-23 $30.16 $30.28 $30.11 $30.20 $30.20 27,723
2022-06-22 $29.78 $30.33 $29.78 $30.05 $30.05 82,938
2022-06-21 $30.13 $30.35 $29.90 $30.01 $29.93 652,490
2022-06-17 $29.78 $29.95 $29.60 $29.73 $29.65 28,127
2022-06-16 $29.89 $30.10 $29.82 $29.82 $29.74 151,010
2022-06-15 $30.15 $30.22 $29.79 $30.00 $29.92 31,676
2022-06-14 $30.36 $30.39 $29.98 $30.10 $30.02 67,288
2022-06-13 $30.30 $30.46 $30.16 $30.39 $30.31 34,852
2022-06-10 $30.16 $30.25 $30.07 $30.10 $30.02 144,405
2022-06-09 $30.35 $30.35 $29.94 $30.20 $30.12 16,802
2022-06-08 $30.33 $30.33 $30.10 $30.11 $30.03 7,126
2022-06-07 $30.38 $30.49 $30.26 $30.48 $30.40 17,034
2022-06-06 $30.42 $30.50 $30.24 $30.28 $30.20 30,429
2022-06-03 $30.38 $30.46 $30.38 $30.43 $30.35 8,557
2022-06-02 $30.33 $30.58 $30.14 $30.58 $30.50 173,662
2022-06-01 $30.48 $30.54 $30.26 $30.35 $30.27 157,529
2022-05-31 $30.80 $30.80 $30.38 $30.41 $30.33 101,815
2022-05-27 $30.31 $30.83 $30.31 $30.83 $30.75 31,700
2022-05-26 $30.19 $30.63 $30.11 $30.43 $30.35 81,492
2022-05-25 $29.89 $30.19 $29.89 $30.12 $30.04 10,864
2022-05-24 $29.97 $30.12 $29.91 $30.04 $29.96 29,850
2022-05-23 $29.76 $30.12 $29.64 $30.11 $30.03 30,742
2022-05-20 $29.57 $29.58 $29.35 $29.42 $29.34 21,135
2022-05-19 $30.27 $30.27 $29.50 $29.50 $29.42 35,519
2022-05-18 $29.87 $30.09 $29.61 $30.09 $30.01 14,591
2022-05-17 $29.90 $30.02 $29.78 $29.89 $29.81 12,118
2022-05-16 $29.99 $30.08 $29.76 $29.94 $29.86 34,051
2022-05-13 $29.77 $30.28 $29.69 $30.23 $30.15 31,294
2022-05-12 $29.22 $29.60 $29.22 $29.47 $29.39 143,457
2022-05-11 $29.77 $30.06 $29.49 $29.52 $29.44 36,580
2022-05-10 $30.34 $30.35 $29.75 $29.91 $29.83 45,817
2022-05-09 $30.18 $30.45 $30.18 $30.43 $30.35 30,429
2022-05-06 $30.42 $30.52 $30.21 $30.25 $30.17 41,049
2022-05-05 $30.72 $30.87 $30.60 $30.62 $30.54 56,414
2022-05-04 $30.13 $30.93 $29.72 $30.85 $30.77 16,899
2022-05-03 $30.37 $30.53 $30.15 $30.46 $30.38 30,046
2022-05-02 $30.80 $30.80 $30.33 $30.42 $30.34 47,512
2022-04-29 $30.80 $30.80 $30.54 $30.76 $30.68 24,837
2022-04-28 $30.57 $31.07 $30.57 $30.80 $30.72 29,626
2022-04-27 $31.08 $31.37 $30.61 $30.61 $30.53 52,873
2022-04-26 $30.65 $31.09 $30.65 $31.00 $30.92 34,496
2022-04-25 $31.21 $31.23 $30.54 $30.54 $30.46 49,648
2022-04-22 $30.35 $31.10 $30.35 $31.10 $31.02 39,401
2022-04-21 $30.75 $30.76 $30.52 $30.52 $30.44 42,232
2022-04-20 $30.98 $30.98 $30.64 $30.86 $30.78 101,765
2022-04-19 $30.44 $30.71 $30.44 $30.45 $30.37 45,820
2022-04-18 $30.62 $30.75 $30.31 $30.32 $30.24 97,576
2022-04-14 $30.66 $30.77 $30.60 $30.60 $30.52 64,016
2022-04-13 $30.75 $30.75 $30.53 $30.53 $30.45 17,318
2022-04-12 $30.79 $30.93 $30.75 $30.76 $30.68 64,270
2022-04-11 $30.89 $30.89 $30.71 $30.83 $30.75 20,102
2022-04-08 $30.98 $30.98 $30.82 $30.86 $30.78 13,672
2022-04-07 $30.84 $30.88 $30.60 $30.88 $30.80 17,657
2022-04-06 $30.35 $31.45 $30.33 $30.65 $30.57 86,216
2022-04-05 $30.47 $30.47 $30.19 $30.36 $30.28 21,163
2022-04-04 $30.35 $30.68 $30.19 $30.38 $30.30 10,275
2022-04-01 $31.40 $31.40 $30.32 $30.37 $30.29 47,055
2022-03-31 $30.50 $30.78 $30.30 $30.37 $30.29 62,558
2022-03-30 $30.20 $30.38 $30.20 $30.36 $30.28 18,411
2022-03-29 $30.23 $30.39 $30.19 $30.30 $30.22 61,802
2022-03-28 $30.22 $30.33 $30.17 $30.20 $30.12 47,817
2022-03-25 $30.29 $30.44 $30.22 $30.22 $30.14 61,630
2022-03-24 $30.18 $30.24 $30.16 $30.17 $30.09 5,134
2022-03-23 $30.24 $30.27 $30.18 $30.27 $30.19 25,032
2022-03-22 $30.20 $30.36 $30.08 $30.34 $30.13 13,810
2022-03-21 $30.54 $30.65 $30.15 $30.50 $30.29 42,031
2022-03-18 $30.02 $30.47 $29.97 $30.40 $30.19 44,531
2022-03-17 $29.72 $30.25 $29.72 $30.06 $29.85 73,130
2022-03-16 $30.01 $30.07 $29.65 $29.97 $29.77 315,621
2022-03-15 $29.52 $29.77 $29.52 $29.67 $29.47 18,042
2022-03-14 $30.00 $30.00 $29.36 $29.50 $29.30 38,652
2022-03-11 $30.11 $30.11 $29.63 $29.85 $29.65 38,901
2022-03-10 $30.24 $30.24 $29.78 $30.03 $29.83 32,853
2022-03-09 $30.35 $30.35 $29.87 $30.22 $30.01 108,432
2022-03-08 $30.66 $30.66 $29.69 $30.05 $29.84 58,253
2022-03-07 $30.71 $30.71 $30.09 $30.53 $30.32 53,867
2022-03-04 $29.83 $30.55 $29.83 $30.55 $30.34 97,086
2022-03-03 $30.71 $30.77 $30.50 $30.58 $30.37 9,257
2022-03-02 $30.41 $30.66 $30.15 $30.16 $29.95 54,618
2022-03-01 $30.82 $30.82 $30.15 $30.15 $29.94 70,314
2022-02-28 $31.28 $31.76 $30.82 $30.98 $30.77 72,250
2022-02-25 $30.13 $31.32 $30.13 $31.32 $31.11 21,214
2022-02-24 $29.55 $30.48 $29.55 $30.17 $29.96 65,666
2022-02-23 $30.06 $30.24 $29.90 $30.00 $29.80 35,585
2022-02-22 $30.29 $30.33 $30.00 $30.04 $29.83 47,981
2022-02-18 $30.45 $30.84 $30.22 $30.44 $30.23 57,110
2022-02-17 $30.65 $30.65 $30.25 $30.47 $30.26 74,116
2022-02-16 $30.65 $30.65 $30.42 $30.52 $30.31 55,110
2022-02-15 $30.64 $30.78 $30.46 $30.64 $30.43 70,085
2022-02-14 $30.91 $30.91 $30.54 $30.69 $30.48 32,820
2022-02-11 $30.83 $31.35 $30.64 $31.16 $30.95 134,992
2022-02-10 $30.92 $31.05 $30.81 $30.90 $30.69 128,445
2022-02-09 $30.84 $31.13 $30.84 $31.05 $30.84 4,627
2022-02-08 $30.99 $30.99 $30.52 $30.54 $30.33 21,835
2022-02-07 $31.11 $31.11 $30.78 $30.80 $30.59 72,229
2022-02-04 $30.98 $31.26 $30.90 $31.00 $30.79 35,867
2022-02-03 $31.00 $31.49 $31.00 $31.49 $31.28 216,502
2022-02-02 $31.35 $31.35 $30.97 $31.10 $30.89 79,002
2022-02-01 $31.04 $31.24 $30.94 $31.22 $31.01 33,750
2022-01-31 $31.00 $31.25 $30.75 $31.25 $31.04 66,792
2022-01-28 $30.53 $30.99 $30.43 $30.99 $30.78 34,581
2022-01-27 $30.40 $31.00 $30.39 $30.44 $30.23 71,477
2022-01-26 $31.31 $31.31 $30.30 $30.36 $30.15 94,719
2022-01-25 $30.90 $31.24 $30.02 $31.05 $30.84 149,757
2022-01-24 $31.55 $33.55 $30.84 $30.87 $30.65 208,494
2022-01-21 $31.19 $31.56 $31.04 $31.54 $31.32 54,649
2022-01-20 $30.83 $31.02 $30.83 $31.02 $30.81 40,769
2022-01-19 $31.00 $31.19 $30.85 $30.98 $30.77 28,961
2022-01-18 $30.84 $31.13 $30.60 $31.02 $30.81 32,014
2022-01-14 $31.20 $31.26 $31.01 $31.01 $30.80 28,087
2022-01-13 $31.11 $31.21 $30.96 $31.21 $31.00 13,656
2022-01-12 $31.36 $31.36 $31.02 $31.08 $30.87 46,451
2022-01-11 $31.04 $31.31 $30.57 $31.12 $30.91 13,572
2022-01-10 $31.34 $31.35 $30.93 $30.94 $30.73 73,054
2022-01-07 $30.97 $31.12 $30.97 $31.08 $30.87 139,568
2022-01-06 $31.28 $31.28 $30.90 $31.03 $30.82 26,279
2022-01-05 $31.12 $31.65 $30.77 $30.81 $30.60 41,908
2022-01-04 $31.01 $31.13 $30.93 $31.09 $30.87 83,737
2022-01-03 $31.10 $31.52 $30.77 $30.92 $30.71 33,906
2021-12-31 $31.06 $31.17 $31.05 $31.16 $30.95 15,985
2021-12-30 $31.29 $31.42 $31.00 $31.00 $30.79 33,206
2021-12-29 $31.10 $31.26 $31.09 $31.17 $30.96 9,835
2021-12-28 $30.58 $32.70 $30.58 $31.14 $30.93 16,265
2021-12-27 $30.96 $31.19 $30.93 $31.08 $30.87 28,752
2021-12-23 $30.88 $30.96 $30.73 $30.93 $30.72 50,724
2021-12-22 $30.44 $30.88 $30.44 $30.88 $30.67 51,332
2021-12-21 $30.39 $30.58 $30.28 $30.58 $30.37 148,044
2021-12-20 $30.22 $30.33 $30.11 $30.33 $30.12 4,965
2021-12-17 $30.15 $30.33 $29.82 $30.21 $30.01 34,147
2021-12-16 $30.10 $30.30 $30.08 $30.22 $30.02 30,972
2021-12-15 $29.92 $30.08 $29.91 $29.99 $29.79 17,171
2021-12-14 $29.37 $30.16 $29.37 $29.95 $29.74 40,649
2021-12-13 $30.02 $30.17 $29.76 $29.76 $29.55 38,892
2021-12-10 $29.98 $30.13 $29.98 $30.13 $29.92 10,881
2021-12-09 $29.89 $30.23 $29.85 $29.97 $29.76 8,284
2021-12-08 $30.06 $30.21 $29.81 $29.88 $29.68 16,834
2021-12-07 $29.90 $30.44 $29.83 $30.14 $29.93 39,310
2021-12-06 $29.95 $30.11 $29.88 $29.88 $29.68 49,968
2021-12-03 $29.57 $31.45 $29.56 $29.75 $29.55 49,121
2021-12-02 $29.47 $29.66 $29.44 $29.64 $29.43 24,929
2021-12-01 $29.32 $29.63 $29.29 $29.32 $29.12 28,107
2021-11-30 $29.58 $29.64 $29.26 $29.36 $29.16 50,963
2021-11-29 $29.74 $30.09 $29.48 $29.65 $29.45 99,115
2021-11-26 $29.73 $29.76 $29.34 $29.71 $29.51 17,395
2021-11-24 $29.58 $29.61 $29.50 $29.61 $29.41 8,419
2021-11-23 $29.43 $29.71 $29.43 $29.67 $29.47 10,270
2021-11-22 $29.77 $29.77 $29.31 $29.35 $29.15 26,570
2021-11-19 $29.40 $29.85 $29.22 $29.84 $29.64 33,227
2021-11-18 $29.52 $30.11 $29.34 $29.45 $29.24 56,132
2021-11-17 $29.60 $29.64 $29.42 $29.56 $29.36 28,167
2021-11-16 $29.60 $29.74 $29.60 $29.66 $29.45 21,484
2021-11-15 $29.66 $29.75 $29.66 $29.67 $29.47 7,563
2021-11-12 $29.62 $29.70 $29.60 $29.65 $29.44 3,743
2021-11-11 $29.68 $29.74 $29.65 $29.65 $29.45 6,184
2021-11-10 $29.75 $29.84 $29.59 $29.66 $29.45 16,792
2021-11-09 $29.72 $29.78 $29.59 $29.66 $29.46 31,785
2021-11-08 $29.81 $29.81 $29.61 $29.74 $29.54 23,409
2021-11-05 $29.80 $29.82 $29.74 $29.81 $29.61 21,584
2021-11-04 $30.05 $30.05 $29.77 $29.87 $29.67 8,242
2021-11-03 $29.76 $29.87 $29.70 $29.82 $29.61 4,924
2021-11-02 $29.81 $29.91 $29.75 $29.77 $29.56 101,330
2021-11-01 $29.92 $29.97 $29.72 $29.79 $29.59 9,254
2021-10-29 $29.96 $29.98 $29.88 $29.91 $29.71 29,233
2021-10-28 $29.90 $29.94 $29.87 $29.94 $29.74 10,492
2021-10-27 $30.15 $30.16 $29.83 $29.95 $29.75 20,841
2021-10-26 $30.31 $30.31 $30.11 $30.19 $29.98 5,030
2021-10-25 $30.17 $30.21 $30.16 $30.16 $29.95 11,164
2021-10-22 $30.12 $30.25 $30.12 $30.25 $30.04 3,366
2021-10-21 $30.09 $30.09 $30.00 $30.07 $29.86 13,081
2021-10-20 $30.01 $30.16 $29.95 $30.16 $29.95 14,056
2021-10-19 $29.86 $30.06 $29.86 $30.01 $29.81 13,111
2021-10-18 $29.84 $29.93 $29.81 $29.93 $29.72 94,570
2021-10-15 $30.01 $30.08 $29.98 $30.02 $29.82 11,111
2021-10-14 $29.71 $29.96 $29.69 $29.88 $29.68 37,776
2021-10-13 $29.56 $29.59 $29.41 $29.41 $29.21 69,058
2021-10-12 $29.69 $29.77 $29.64 $29.73 $29.53 20,205
2021-10-11 $29.99 $29.99 $29.72 $29.80 $29.59 12,838
2021-10-08 $29.76 $29.93 $29.76 $29.90 $29.70 11,024
2021-10-07 $29.78 $29.98 $29.78 $29.85 $29.65 12,310
2021-10-06 $29.54 $29.64 $29.36 $29.64 $29.44 7,197
2021-10-05 $29.69 $29.78 $29.58 $29.65 $29.45 11,962
2021-10-04 $29.49 $29.95 $29.43 $29.50 $29.30 53,435
2021-10-01 $29.60 $29.67 $29.50 $29.57 $29.37 9,805
2021-09-30 $29.74 $29.77 $29.54 $29.66 $29.46 62,975
2021-09-29 $29.98 $29.98 $29.68 $29.81 $29.61 18,643
2021-09-28 $29.56 $29.97 $29.56 $29.95 $29.75 26,736
2021-09-27 $29.75 $29.82 $29.59 $29.59 $29.39 30,664
2021-09-24 $29.59 $29.74 $29.59 $29.68 $29.48 8,840
2021-09-23 $29.78 $29.83 $29.56 $29.75 $29.55 35,562
2021-09-22 $29.55 $29.70 $29.51 $29.59 $29.39 19,376
2021-09-21 $30.00 $30.00 $29.50 $29.57 $29.29 12,260
2021-09-20 $29.56 $29.89 $29.45 $29.70 $29.42 21,973
2021-09-17 $29.70 $29.70 $29.50 $29.56 $29.28 11,758
2021-09-16 $29.58 $29.76 $29.58 $29.70 $29.42 27,721
2021-09-15 $29.80 $29.80 $29.73 $29.74 $29.46 32,990
2021-09-14 $29.92 $29.92 $29.68 $29.68 $29.40 13,192
2021-09-13 $29.78 $29.94 $29.76 $29.80 $29.52 7,396
2021-09-10 $29.80 $29.94 $29.67 $29.77 $29.49 208,814
2021-09-09 $30.32 $32.73 $29.78 $29.80 $29.52 267,756
2021-09-08 $30.11 $30.12 $29.99 $30.00 $29.72 25,546
2021-09-07 $30.25 $30.25 $30.08 $30.13 $29.85 12,189
2021-09-03 $30.27 $30.34 $30.25 $30.27 $29.98 15,432
2021-09-02 $30.24 $30.32 $30.17 $30.32 $30.03 9,234
2021-09-01 $30.22 $30.25 $30.09 $30.25 $29.96 23,566
2021-08-31 $30.34 $30.34 $30.20 $30.26 $29.97 13,350
2021-08-30 $30.54 $30.54 $30.23 $30.23 $29.95 24,242
2021-08-27 $30.27 $30.40 $30.27 $30.30 $30.01 48,528
2021-08-26 $30.41 $30.42 $30.33 $30.41 $30.12 29,643
2021-08-25 $30.25 $30.45 $30.25 $30.42 $30.13 10,603
2021-08-24 $30.38 $30.43 $30.30 $30.30 $30.01 65,408
2021-08-23 $30.58 $30.58 $30.45 $30.48 $30.19 49,102
2021-08-20 $30.21 $30.89 $30.21 $30.48 $30.19 130,702
2021-08-19 $30.08 $31.19 $30.08 $30.40 $30.11 243,142
2021-08-18 $30.51 $30.80 $30.30 $30.35 $30.06 417,624
2021-08-17 $30.51 $30.79 $30.51 $30.60 $30.31 36,232
2021-08-16 $30.44 $30.68 $30.36 $30.53 $30.24 43,452
2021-08-13 $30.34 $30.54 $30.30 $30.44 $30.15 69,070
2021-08-12 $30.36 $30.39 $30.33 $30.37 $30.08 5,062
2021-08-11 $30.39 $30.40 $30.31 $30.34 $30.05 10,570
2021-08-10 $30.05 $30.33 $30.05 $30.29 $30.00 11,824
2021-08-09 $30.12 $30.12 $30.03 $30.05 $29.76 18,810
2021-08-06 $30.00 $30.13 $30.00 $30.13 $29.85 20,603
2021-08-05 $30.03 $30.10 $29.99 $30.07 $29.79 40,240
2021-08-04 $30.18 $30.25 $29.97 $29.99 $29.71 20,739
2021-08-03 $29.88 $30.41 $29.88 $30.21 $29.93 17,124
2021-08-02 $30.58 $30.58 $30.05 $30.06 $29.78 29,617
2021-07-30 $30.24 $30.38 $30.10 $30.10 $29.82 25,300
2021-07-29 $30.28 $30.34 $30.14 $30.22 $29.93 20,824
2021-07-28 $30.30 $30.30 $30.17 $30.20 $29.92 15,847
2021-07-27 $30.20 $30.37 $30.15 $30.35 $30.06 33,406
2021-07-26 $30.23 $30.39 $30.09 $30.23 $29.94 39,517
2021-07-23 $30.21 $30.38 $30.12 $30.32 $30.03 4,245
2021-07-22 $29.94 $29.99 $29.89 $29.94 $29.66 19,662
2021-07-21 $29.91 $30.08 $29.27 $29.77 $29.49 193,547
2021-07-20 $29.77 $30.68 $29.77 $30.00 $29.72 42,827
2021-07-19 $29.92 $30.01 $29.71 $29.76 $29.48 22,278
2021-07-16 $30.05 $30.05 $29.76 $29.88 $29.60 17,367
2021-07-15 $29.88 $30.08 $29.88 $30.08 $29.80 9,736
2021-07-14 $29.84 $29.96 $29.78 $29.96 $29.67 6,354
2021-07-13 $29.61 $29.91 $29.61 $29.80 $29.52 17,690
2021-07-12 $30.02 $30.02 $29.92 $29.94 $29.66 6,230
2021-07-09 $29.89 $29.94 $29.86 $29.87 $29.59 2,890
2021-07-08 $29.86 $29.86 $29.57 $29.74 $29.46 13,075
2021-07-07 $29.39 $29.87 $29.34 $29.79 $29.51 54,743
2021-07-06 $29.42 $29.44 $29.31 $29.40 $29.12 13,508
2021-07-02 $29.60 $29.70 $29.48 $29.70 $29.42 6,475
2021-07-01 $29.45 $29.57 $29.45 $29.57 $29.29 49,244
2021-06-30 $29.36 $29.39 $29.31 $29.38 $29.11 10,091
2021-06-29 $29.52 $29.52 $29.33 $29.34 $29.06 28,959
2021-06-28 $29.45 $29.58 $29.45 $29.57 $29.29 7,672
2021-06-25 $29.67 $29.74 $29.63 $29.71 $29.43 11,082
2021-06-24 $29.42 $29.72 $29.42 $29.72 $29.33 4,716
2021-06-23 $29.66 $29.75 $29.59 $29.64 $29.25 13,460
2021-06-22 $29.76 $30.38 $29.70 $29.79 $29.40 18,525
2021-06-21 $29.71 $29.98 $29.71 $29.93 $29.53 9,128
2021-06-18 $29.50 $29.56 $29.47 $29.50 $29.11 4,828
2021-06-17 $29.93 $30.05 $29.70 $29.73 $29.34 15,988
2021-06-16 $30.34 $30.34 $30.05 $30.05 $29.65 19,721
2021-06-15 $30.23 $30.31 $30.18 $30.26 $29.86 11,873
2021-06-14 $30.21 $30.21 $30.07 $30.16 $29.76 18,657
2021-06-11 $30.21 $30.23 $30.21 $30.23 $29.83 3,334
2021-06-10 $30.34 $30.34 $30.22 $30.26 $29.86 9,218
2021-06-09 $30.20 $30.31 $30.20 $30.25 $29.85 6,325
2021-06-08 $30.19 $30.28 $30.14 $30.27 $29.87 22,229
2021-06-07 $30.25 $30.34 $30.21 $30.27 $29.87 12,383
2021-06-04 $30.34 $30.39 $30.28 $30.33 $29.93 10,559
2021-06-03 $30.12 $30.30 $30.06 $30.29 $29.89 72,491
2021-06-02 $30.20 $30.30 $30.19 $30.29 $29.89 13,642
2021-06-01 $30.41 $30.41 $30.16 $30.18 $29.78 66,375
2021-05-28 $30.32 $30.33 $30.24 $30.28 $29.88 11,552
2021-05-27 $30.38 $30.38 $30.20 $30.26 $29.86 14,249
2021-05-26 $30.56 $30.56 $30.26 $30.27 $29.87 147,926
2021-05-25 $30.51 $30.61 $30.35 $30.40 $29.99 58,898
2021-05-24 $30.22 $30.58 $30.22 $30.48 $30.08 42,869
2021-05-21 $30.50 $30.58 $30.33 $30.37 $29.96 48,696
2021-05-20 $30.13 $30.48 $30.10 $30.40 $30.00 11,019
2021-05-19 $30.34 $30.61 $30.15 $30.20 $29.80 18,657
2021-05-18 $30.46 $30.46 $30.26 $30.26 $29.86 9,221
2021-05-17 $30.73 $30.73 $30.35 $30.49 $30.09 24,452
2021-05-14 $30.85 $30.85 $30.51 $30.55 $30.15 12,756
2021-05-13 $30.13 $30.75 $30.13 $30.47 $30.07 16,803
2021-05-12 $30.39 $31.76 $30.39 $30.48 $30.08 16,214
2021-05-11 $30.47 $30.51 $30.34 $30.38 $29.98 14,811
2021-05-10 $30.54 $30.54 $30.39 $30.39 $29.99 109,372
2021-05-07 $30.20 $30.27 $30.17 $30.24 $29.84 8,812
2021-05-06 $30.02 $30.16 $29.99 $30.16 $29.76 19,936
2021-05-05 $29.92 $30.05 $29.88 $29.96 $29.56 18,200
2021-05-04 $29.68 $29.96 $29.68 $29.92 $29.52 11,329
2021-05-03 $29.50 $29.81 $29.50 $29.78 $29.39 16,433
2021-04-30 $29.66 $29.66 $29.55 $29.55 $29.16 12,552
2021-04-29 $29.69 $29.91 $29.61 $29.73 $29.34 16,488
2021-04-28 $29.50 $29.57 $29.44 $29.53 $29.14 22,097
2021-04-27 $29.40 $29.82 $29.40 $29.49 $29.10 20,251
2021-04-26 $29.77 $29.77 $29.47 $29.48 $29.09 11,824
2021-04-23 $29.59 $29.76 $29.59 $29.75 $29.36 5,308
2021-04-22 $29.57 $29.58 $29.50 $29.56 $29.17 6,213
2021-04-21 $29.45 $29.61 $29.44 $29.59 $29.20 6,841
2021-04-20 $29.49 $29.52 $29.39 $29.51 $29.12 16,413
2021-04-19 $29.30 $29.40 $29.29 $29.35 $28.96 17,401
2021-04-16 $29.33 $29.40 $29.33 $29.35 $28.96 10,578
2021-04-15 $29.29 $29.33 $29.26 $29.30 $28.91 11,972
2021-04-14 $29.40 $29.40 $29.20 $29.29 $28.90 17,298
2021-04-13 $29.51 $29.51 $29.04 $29.25 $28.86 12,565
2021-04-12 $29.30 $29.30 $29.22 $29.28 $28.89 19,836
2021-04-09 $29.35 $29.57 $29.13 $29.40 $29.01 4,713
2021-04-08 $29.07 $29.21 $29.00 $29.17 $28.78 17,092
2021-04-07 $29.07 $29.17 $29.00 $29.00 $28.62 13,640
2021-04-06 $29.37 $29.37 $29.05 $29.05 $28.67 15,926
2021-04-05 $28.79 $29.48 $28.79 $29.37 $28.98 67,386
2021-04-01 $29.49 $29.49 $28.83 $28.89 $28.51 19,237
2021-03-31 $28.95 $29.11 $28.93 $28.99 $28.61 189,268
2021-03-30 $29.15 $29.15 $28.96 $28.97 $28.59 21,895
2021-03-29 $29.12 $29.30 $28.92 $29.24 $28.85 17,202
2021-03-26 $28.35 $29.29 $28.35 $29.29 $28.90 17,965
2021-03-25 $28.56 $28.71 $28.43 $28.71 $28.33 11,003
2021-03-24 $28.52 $28.67 $28.52 $28.57 $28.19 13,047
2021-03-23 $28.45 $28.72 $28.45 $28.61 $28.13 11,764
2021-03-22 $28.58 $28.67 $28.46 $28.63 $28.15 2,941
2021-03-19 $29.38 $29.38 $28.51 $28.68 $28.20 13,017
2021-03-18 $29.16 $29.16 $28.72 $28.75 $28.27 18,483
2021-03-17 $29.46 $29.46 $28.84 $28.95 $28.47 31,095
2021-03-16 $29.34 $29.34 $28.77 $28.77 $28.29 35,339
2021-03-15 $29.24 $29.24 $28.66 $28.98 $28.50 70,383
2021-03-12 $28.80 $28.96 $28.80 $28.83 $28.35 10,295
2021-03-11 $29.12 $29.12 $28.21 $28.83 $28.34 40,687
2021-03-10 $28.58 $28.81 $28.58 $28.64 $28.16 13,236
2021-03-09 $28.73 $28.83 $28.39 $28.39 $27.92 3,119
2021-03-08 $28.20 $28.79 $28.20 $28.50 $28.03 9,305
2021-03-05 $28.06 $28.44 $28.05 $28.41 $27.94 4,887
2021-03-04 $28.20 $28.47 $27.77 $27.77 $27.31 7,653
2021-03-03 $28.36 $28.36 $28.12 $28.12 $27.65 24,687
2021-03-02 $28.54 $28.63 $28.21 $28.21 $27.74 35,346
2021-03-01 $28.24 $28.66 $28.24 $28.53 $28.05 7,444
2021-02-26 $28.20 $28.40 $28.20 $28.33 $27.86 5,399
2021-02-25 $29.49 $29.49 $28.42 $28.50 $28.03 11,873
2021-02-24 $28.06 $28.56 $27.78 $28.55 $28.07 25,836
2021-02-23 $27.95 $28.01 $27.86 $27.92 $27.45 66,570
2021-02-22 $27.88 $28.02 $27.71 $28.02 $27.55 50,849
2021-02-19 $28.12 $28.14 $28.07 $28.11 $27.64 8,097
2021-02-18 $27.97 $28.28 $27.95 $28.21 $27.74 15,841
2021-02-17 $27.76 $28.09 $27.76 $28.06 $27.59 18,594
2021-02-16 $28.07 $28.20 $28.07 $28.13 $27.66 85,497
2021-02-12 $28.07 $28.11 $28.02 $28.10 $27.63 3,189
2021-02-11 $28.25 $28.50 $28.09 $28.17 $27.71 73,235
2021-02-10 $28.34 $28.34 $28.19 $28.29 $27.82 6,781
2021-02-09 $28.19 $28.44 $28.19 $28.32 $27.85 21,674
2021-02-08 $28.31 $28.44 $28.31 $28.44 $27.97 11,554
2021-02-05 $28.28 $28.35 $28.25 $28.31 $27.84 43,016
2021-02-04 $28.15 $28.32 $28.15 $28.32 $27.85 43,937
2021-02-03 $28.02 $28.13 $28.02 $28.12 $27.65 2,996
2021-02-02 $27.98 $28.10 $27.98 $28.09 $27.62 6,076
2021-02-01 $27.75 $27.89 $27.73 $27.80 $27.34 16,495
2021-01-29 $27.67 $28.29 $27.67 $27.83 $27.37 26,781
2021-01-28 $28.85 $28.88 $27.96 $28.00 $27.53 30,921
2021-01-27 $28.26 $28.50 $28.26 $28.47 $28.00 13,705
2021-01-26 $28.31 $28.35 $28.22 $28.33 $27.86 18,999
2021-01-25 $28.05 $28.21 $28.05 $28.18 $27.71 13,665
2021-01-22 $27.75 $28.28 $27.75 $28.03 $27.56 9,554
2021-01-21 $28.19 $28.31 $28.08 $28.08 $27.61 11,743
2021-01-20 $28.40 $28.43 $28.35 $28.43 $27.95 7,891
2021-01-19 $28.91 $28.91 $28.49 $28.49 $28.02 21,086
2021-01-15 $28.61 $28.70 $28.58 $28.68 $28.20 9,504
2021-01-14 $28.65 $28.70 $28.56 $28.56 $28.09 5,833
2021-01-13 $28.67 $28.75 $28.67 $28.74 $28.26 23,533
2021-01-12 $28.76 $28.81 $28.69 $28.81 $28.33 18,891
2021-01-11 $28.60 $28.95 $28.60 $28.93 $28.45 34,222
2021-01-08 $28.71 $28.76 $28.71 $28.76 $28.28 5,700
2021-01-07 $28.69 $28.74 $28.59 $28.73 $28.25 10,686
2021-01-06 $27.68 $28.64 $27.68 $28.52 $28.04 27,134
2021-01-05 $27.96 $28.15 $27.86 $28.00 $27.53 69,202
2021-01-04 $28.23 $28.33 $27.68 $27.86 $27.40 427,669
2020-12-31 $28.22 $28.66 $28.02 $28.66 $28.18 13,118
2020-12-30 $28.52 $28.52 $28.26 $28.27 $27.80 29,357
2020-12-29 $28.40 $28.54 $28.25 $28.26 $27.79 29,334
2020-12-28 $28.36 $28.64 $28.36 $28.59 $28.11 17,531
2020-12-24 $28.36 $28.40 $28.23 $28.40 $27.93 6,335
2020-12-23 $27.90 $28.53 $27.90 $28.40 $27.93 10,301
2020-12-22 $28.16 $29.50 $28.05 $28.05 $27.58 26,164
2020-12-21 $28.60 $28.67 $28.33 $28.33 $27.77 6,794
2020-12-18 $28.63 $28.77 $28.58 $28.64 $28.07 23,150
2020-12-17 $28.74 $28.80 $28.65 $28.71 $28.14 7,790
2020-12-16 $28.62 $28.74 $28.61 $28.67 $28.10 10,910
2020-12-15 $28.54 $28.73 $28.43 $28.64 $28.07 27,283
2020-12-14 $28.60 $28.74 $28.18 $28.26 $27.70 16,263
2020-12-11 $28.40 $28.43 $28.32 $28.43 $27.86 4,475
2020-12-10 $28.48 $28.52 $28.43 $28.52 $27.95 4,177
2020-12-09 $28.47 $28.65 $28.46 $28.65 $28.08 10,613
2020-12-08 $28.38 $28.53 $28.38 $28.48 $27.91 15,072
2020-12-07 $28.42 $28.57 $28.30 $28.47 $27.91 16,794
2020-12-04 $28.58 $28.66 $28.52 $28.62 $28.05 16,110
2020-12-03 $28.44 $28.56 $28.41 $28.42 $27.86 23,231
2020-12-02 $28.38 $28.48 $28.38 $28.40 $27.84 3,380
2020-12-01 $28.56 $28.67 $28.54 $28.65 $28.08 15,943
2020-11-30 $28.42 $28.43 $28.15 $28.24 $27.68 10,686
2020-11-27 $28.70 $28.71 $28.50 $28.60 $28.03 6,234
2020-11-25 $29.69 $29.69 $28.50 $28.70 $28.13 42,315
2020-11-24 $28.16 $28.92 $28.16 $28.90 $28.33 59,013
2020-11-23 $28.16 $28.38 $28.12 $28.16 $27.60 4,906
2020-11-20 $29.21 $29.21 $28.19 $28.24 $27.68 15,257
2020-11-19 $28.89 $28.89 $28.34 $28.48 $27.92 42,417
2020-11-18 $28.68 $28.70 $28.47 $28.50 $27.93 17,943
2020-11-17 $28.79 $28.86 $28.55 $28.59 $28.02 48,590
2020-11-16 $28.94 $28.94 $28.83 $28.91 $28.34 5,752
2020-11-13 $28.36 $28.67 $28.36 $28.67 $28.10 11,379
2020-11-12 $28.40 $28.44 $28.24 $28.32 $27.76 17,674
2020-11-11 $28.65 $28.75 $28.45 $28.60 $28.04 12,490
2020-11-10 $28.59 $29.18 $28.59 $28.82 $28.25 25,512
2020-11-09 $28.75 $28.75 $28.39 $28.39 $27.83 23,625
2020-11-06 $27.75 $28.19 $27.71 $27.79 $27.24 407,847
2020-11-05 $28.00 $28.13 $27.88 $27.88 $27.33 29,325
2020-11-04 $27.93 $28.47 $27.90 $27.95 $27.40 58,229
2020-11-03 $27.42 $27.83 $27.42 $27.70 $27.15 28,013
2020-11-02 $26.34 $27.29 $26.34 $27.18 $26.64 10,580
2020-10-30 $26.89 $27.02 $26.89 $26.97 $26.44 2,935
2020-10-29 $26.90 $27.34 $26.90 $27.13 $26.59 40,471
2020-10-28 $27.17 $27.24 $27.16 $27.24 $26.70 20,684
2020-10-27 $27.30 $27.30 $26.91 $26.92 $26.38 45,735
2020-10-26 $27.36 $27.42 $27.27 $27.32 $26.78 8,195
2020-10-23 $27.48 $27.89 $27.48 $27.77 $27.22 20,033
2020-10-22 $27.80 $27.81 $27.58 $27.76 $27.21 9,651
2020-10-21 $27.68 $28.37 $27.64 $27.82 $27.27 45,108
2020-10-20 $27.84 $27.87 $27.78 $27.82 $27.27 15,514
2020-10-19 $28.12 $28.16 $27.71 $27.75 $27.20 17,736
2020-10-16 $28.07 $28.25 $28.06 $28.10 $27.54 42,755
2020-10-15 $27.98 $28.07 $27.95 $27.99 $27.44 10,059
2020-10-14 $28.24 $28.24 $28.01 $28.03 $27.47 14,019
2020-10-13 $28.23 $28.23 $28.11 $28.16 $27.60 12,281
2020-10-12 $28.11 $28.47 $28.11 $28.39 $27.83 10,470
2020-10-09 $28.22 $28.32 $28.15 $28.18 $27.62 61,748
2020-10-08 $28.27 $28.31 $28.13 $28.22 $27.66 273,399
2020-10-07 $27.64 $28.01 $27.64 $28.01 $27.45 2,749
2020-10-06 $27.83 $28.12 $27.60 $27.64 $27.09 44,790
2020-10-05 $27.73 $27.90 $27.73 $27.88 $27.33 17,174
2020-10-02 $27.27 $27.62 $27.27 $27.44 $26.90 13,829
2020-10-01 $27.74 $27.77 $27.54 $27.56 $27.02 139,936
2020-09-30 $27.60 $27.87 $27.57 $27.72 $27.17 264,424
2020-09-29 $27.70 $27.72 $27.49 $27.55 $27.00 18,297
2020-09-28 $27.74 $27.85 $27.64 $27.65 $27.10 10,461
2020-09-25 $27.08 $27.28 $27.04 $27.24 $26.70 13,457
2020-09-24 $27.90 $27.96 $27.15 $27.15 $26.61 15,602
2020-09-23 $27.65 $27.70 $27.25 $27.25 $26.71 7,406
2020-09-22 $27.60 $27.85 $27.48 $27.85 $27.30 6,655
2020-09-21 $28.15 $28.15 $27.65 $27.68 $27.07 22,068
2020-09-18 $28.24 $28.42 $28.17 $28.22 $27.60 6,403
2020-09-17 $28.47 $28.47 $28.29 $28.33 $27.70 7,378
2020-09-16 $28.22 $28.46 $28.16 $28.18 $27.56 19,790
2020-09-15 $28.38 $28.43 $28.30 $28.30 $27.68 6,511
2020-09-14 $28.24 $28.42 $28.23 $28.29 $27.67 10,824
2020-09-11 $27.95 $27.98 $27.91 $27.95 $27.34 2,893
2020-09-10 $28.08 $28.13 $27.85 $27.98 $27.37 17,484
2020-09-09 $27.99 $28.35 $27.81 $28.29 $27.67 10,515
2020-09-08 $27.92 $27.98 $27.89 $27.96 $27.35 14,858
2020-09-04 $28.04 $28.20 $27.91 $28.03 $27.42 3,980
2020-09-03 $28.00 $28.18 $27.94 $28.12 $27.50 15,451
2020-09-02 $27.63 $27.93 $27.63 $27.87 $27.26 303,855
2020-09-01 $27.61 $27.63 $27.55 $27.58 $26.97 47,846
2020-08-31 $27.88 $27.95 $27.64 $27.79 $27.18 11,919
2020-08-28 $27.91 $27.99 $27.84 $27.96 $27.34 6,049
2020-08-27 $27.82 $27.99 $27.82 $27.92 $27.31 20,598
2020-08-26 $27.66 $27.74 $27.65 $27.72 $27.11 12,974
2020-08-25 $27.72 $27.77 $27.66 $27.74 $27.14 30,719
2020-08-24 $27.50 $27.80 $27.50 $27.73 $27.13 16,456
2020-08-21 $27.62 $27.68 $27.59 $27.66 $27.06 4,662
2020-08-20 $27.68 $27.68 $27.60 $27.61 $27.01 2,581
2020-08-19 $27.79 $27.85 $27.69 $27.71 $27.10 10,857
2020-08-18 $27.74 $27.88 $27.74 $27.78 $27.17 11,424
2020-08-17 $27.91 $27.92 $27.71 $27.71 $27.10 8,297
2020-08-14 $27.66 $27.95 $27.66 $27.87 $27.26 36,838
2020-08-13 $27.85 $27.92 $27.81 $27.87 $27.26 4,299
2020-08-12 $27.74 $28.13 $27.74 $28.02 $27.41 14,003
2020-08-11 $27.91 $28.08 $27.87 $27.89 $27.28 18,570
2020-08-10 $27.69 $27.88 $27.68 $27.79 $27.18 19,838
2020-08-07 $27.52 $27.64 $27.52 $27.64 $27.04 11,562
2020-08-06 $27.55 $27.57 $27.43 $27.51 $26.91 17,033
2020-08-05 $27.53 $27.61 $27.52 $27.61 $27.00 21,703
2020-08-04 $27.55 $27.59 $27.39 $27.57 $26.96 18,345
2020-08-03 $27.84 $27.84 $27.51 $27.57 $26.96 14,412
2020-07-31 $27.81 $27.81 $27.48 $27.53 $26.93 4,708
2020-07-30 $27.73 $27.79 $27.69 $27.79 $27.18 21,519
2020-07-29 $27.87 $28.10 $27.87 $28.03 $27.41 11,708
2020-07-28 $27.86 $27.94 $27.86 $27.89 $27.28 10,559
2020-07-27 $28.37 $28.46 $27.91 $27.97 $27.36 17,094
2020-07-24 $28.02 $28.02 $27.89 $27.96 $27.34 7,050
2020-07-23 $27.94 $28.02 $27.85 $27.95 $27.34 21,508
2020-07-22 $27.84 $27.91 $27.77 $27.91 $27.30 4,698
2020-07-21 $27.79 $27.90 $27.79 $27.80 $27.19 37,598
2020-07-20 $27.83 $27.84 $27.63 $27.76 $27.15 11,159
2020-07-17 $27.91 $27.97 $27.33 $27.97 $27.36 10,618
2020-07-16 $27.75 $27.90 $27.75 $27.90 $27.29 11,692
2020-07-15 $27.63 $28.00 $27.37 $27.92 $27.31 25,437
2020-07-14 $27.37 $27.84 $27.37 $27.71 $27.10 37,800
2020-07-13 $27.48 $27.76 $27.39 $27.64 $27.03 26,809
2020-07-10 $27.22 $27.50 $27.22 $27.48 $26.88 7,900
2020-07-09 $27.51 $27.59 $27.32 $27.37 $26.77 41,300
2020-07-08 $28.20 $28.20 $27.55 $27.66 $27.05 14,400
2020-07-07 $27.31 $28.08 $27.31 $28.05 $27.43 134,489
2020-07-06 $27.53 $27.70 $27.53 $27.58 $26.97 44,487
2020-07-02 $27.30 $27.74 $27.30 $27.52 $26.92 21,200
2020-07-01 $27.54 $27.76 $27.54 $27.61 $27.00 81,500
2020-06-30 $27.53 $27.77 $27.51 $27.74 $27.13 19,921
2020-06-29 $27.53 $27.78 $27.48 $27.71 $27.10 17,844
2020-06-26 $27.69 $27.78 $27.63 $27.75 $27.14 4,040
2020-06-25 $27.88 $27.88 $27.64 $27.73 $27.12 6,435
2020-06-24 $27.55 $27.73 $27.55 $27.68 $27.07 90,970
2020-06-23 $27.59 $28.04 $27.59 $27.93 $27.31 7,804
2020-06-22 $27.92 $28.01 $27.86 $27.86 $27.11 8,861
2020-06-19 $28.05 $28.15 $28.05 $28.09 $27.34 10,092
2020-06-18 $28.01 $28.17 $27.68 $28.14 $27.39 26,547
2020-06-17 $28.28 $28.32 $28.15 $28.22 $27.46 30,701
2020-06-16 $28.33 $28.47 $28.29 $28.40 $27.64 7,742
2020-06-15 $28.11 $28.31 $28.10 $28.22 $27.46 6,862
2020-06-12 $27.86 $28.47 $27.86 $28.27 $27.51 24,442
2020-06-11 $28.14 $28.43 $28.04 $28.28 $27.52 3,844
2020-06-10 $28.45 $28.53 $28.34 $28.51 $27.75 20,630
2020-06-09 $28.78 $28.78 $28.59 $28.72 $27.95 13,776
2020-06-08 $28.34 $28.85 $28.34 $28.78 $28.01 57,849
2020-06-05 $28.38 $28.71 $28.28 $28.46 $27.70 22,500
2020-06-04 $28.24 $28.40 $28.16 $28.38 $27.62 26,762
2020-06-03 $28.10 $28.61 $28.06 $28.06 $27.31 89,275
2020-06-02 $28.63 $28.63 $28.23 $28.30 $27.54 10,274
2020-06-01 $28.41 $28.67 $28.14 $28.36 $27.60 56,980
2020-05-29 $27.81 $28.28 $27.81 $28.25 $27.49 22,189
2020-05-28 $28.61 $28.61 $28.13 $28.13 $27.38 13,422
2020-05-27 $27.72 $28.29 $27.59 $28.13 $27.38 32,914
2020-05-26 $28.12 $28.12 $27.75 $27.75 $27.01 6,164
2020-05-22 $27.96 $27.96 $27.40 $27.49 $26.75 5,986
2020-05-21 $27.39 $27.65 $27.38 $27.65 $26.91 20,892
2020-05-20 $27.16 $27.54 $26.00 $27.45 $26.71 37,822
2020-05-19 $27.76 $27.80 $27.57 $27.57 $26.83 28,520
2020-05-18 $28.00 $28.00 $27.78 $27.97 $27.22 6,665
2020-05-15 $27.85 $27.91 $27.65 $27.89 $27.14 9,381
2020-05-14 $27.92 $28.02 $27.74 $27.88 $27.13 4,680
2020-05-13 $27.87 $28.10 $27.75 $27.89 $27.14 12,713
2020-05-12 $28.03 $28.12 $28.02 $28.02 $27.27 14,790
2020-05-11 $28.06 $28.25 $28.05 $28.20 $27.44 20,664
2020-05-08 $28.21 $28.47 $28.02 $28.11 $27.36 62,392
2020-05-07 $28.14 $28.41 $28.11 $28.38 $27.62 27,512
2020-05-06 $28.61 $28.82 $28.15 $28.23 $27.47 27,334
2020-05-05 $28.71 $28.81 $28.29 $28.79 $28.02 35,461
2020-05-04 $28.73 $28.73 $28.52 $28.62 $27.85 25,463
2020-05-01 $29.68 $29.68 $28.63 $28.63 $27.86 14,209
2020-04-30 $28.98 $28.98 $28.59 $28.66 $27.89 28,110
2020-04-29 $29.25 $29.31 $28.93 $28.95 $28.17 21,737
2020-04-28 $29.35 $29.49 $29.31 $29.38 $28.59 7,412
2020-04-27 $29.48 $29.48 $29.16 $29.42 $28.63 19,795
2020-04-24 $29.04 $29.24 $29.04 $29.24 $28.46 16,424
2020-04-23 $29.16 $29.30 $29.10 $29.23 $28.44 32,860
2020-04-22 $29.12 $29.34 $29.12 $29.31 $28.52 35,639
2020-04-21 $29.24 $29.42 $29.04 $29.21 $28.43 50,182
2020-04-20 $29.46 $29.54 $29.10 $29.38 $28.59 22,073
2020-04-17 $29.11 $29.56 $29.11 $29.56 $28.77 17,569
2020-04-16 $29.03 $29.48 $29.03 $29.13 $28.35 41,251
2020-04-15 $28.66 $29.15 $28.66 $29.06 $28.28 9,263
2020-04-14 $29.18 $29.32 $28.98 $29.22 $28.44 191,823
2020-04-13 $29.65 $29.65 $29.00 $29.09 $28.31 28,760
2020-04-09 $29.85 $29.85 $29.40 $29.51 $28.72 19,870
2020-04-08 $29.06 $29.35 $29.06 $29.30 $28.51 25,468
2020-04-07 $28.99 $29.20 $28.84 $28.90 $28.12 39,448
2020-04-06 $28.35 $28.98 $28.35 $28.88 $28.11 63,908
2020-04-03 $28.43 $28.43 $28.03 $28.28 $27.52 22,951
2020-04-02 $28.35 $28.51 $28.30 $28.38 $27.62 6,106
2020-04-01 $28.48 $28.81 $28.08 $28.47 $27.71 17,218
2020-03-31 $28.68 $28.68 $28.21 $28.52 $27.76 12,975
2020-03-30 $29.24 $29.24 $28.60 $28.69 $27.92 11,805
2020-03-27 $28.66 $28.71 $28.50 $28.68 $27.91 10,389
2020-03-26 $27.47 $28.87 $27.42 $28.87 $28.09 34,674
2020-03-25 $27.51 $28.32 $26.97 $27.87 $27.12 36,406
2020-03-24 $25.96 $27.00 $25.89 $26.90 $26.18 25,636
2020-03-23 $26.10 $26.48 $25.63 $25.97 $25.14 26,077
2020-03-20 $27.84 $27.84 $25.02 $26.51 $25.66 54,973
2020-03-19 $28.96 $30.38 $28.00 $28.00 $27.11 125,752
2020-03-18 $29.97 $30.66 $28.31 $29.29 $28.36 29,373
2020-03-17 $29.42 $30.48 $29.11 $29.87 $28.92 45,767
2020-03-16 $28.44 $30.33 $28.32 $29.99 $29.03 58,920
2020-03-13 $27.50 $29.98 $27.50 $28.52 $27.61 30,448
2020-03-12 $27.82 $28.37 $24.70 $28.07 $27.18 30,644
2020-03-11 $28.27 $28.27 $28.04 $28.05 $27.16 12,923
2020-03-10 $28.65 $28.65 $28.15 $28.33 $27.43 90,892
2020-03-09 $27.81 $28.64 $23.67 $28.55 $27.64 5,547
2020-03-06 $28.20 $28.70 $28.20 $28.30 $27.40 3,860
2020-03-05 $27.57 $28.17 $27.57 $28.14 $27.25 10,692
2020-03-04 $27.65 $28.24 $27.42 $28.22 $27.32 25,813
2020-03-03 $28.30 $28.30 $27.69 $27.78 $26.89 6,319
2020-03-02 $27.10 $27.91 $27.10 $27.91 $27.02 14,585
2020-02-28 $27.68 $28.35 $27.31 $27.31 $26.43 51,734
2020-02-27 $27.65 $27.75 $27.41 $27.70 $26.82 21,492
2020-02-26 $27.44 $27.63 $27.39 $27.57 $26.69 4,171
2020-02-25 $27.47 $27.63 $27.32 $27.38 $26.51 20,471
2020-02-24 $28.14 $28.14 $27.50 $27.50 $26.63 3,918
2020-02-21 $27.46 $27.65 $27.45 $27.53 $26.65 20,294
2020-02-20 $27.28 $27.52 $27.28 $27.50 $26.62 10,293
2020-02-19 $27.62 $27.66 $22.88 $27.56 $26.68 301,458
2020-02-18 $27.61 $27.66 $27.57 $27.61 $26.73 4,683
2020-02-14 $27.65 $27.66 $27.65 $27.66 $26.77 211
2020-02-13 $27.64 $27.70 $27.64 $27.67 $26.78 5,182
2020-02-12 $27.64 $27.68 $27.64 $27.68 $26.80 2,683
2020-02-11 $27.71 $27.72 $27.64 $27.66 $26.77 2,841
2020-02-10 $27.69 $27.69 $27.60 $27.62 $26.74 14,155
2020-02-07 $27.63 $27.78 $27.63 $27.75 $26.87 4,438
2020-02-06 $27.81 $27.83 $27.81 $27.82 $26.93 5,333
2020-02-05 $27.84 $27.87 $27.84 $27.86 $26.97 4,648
2020-02-04 $27.62 $27.97 $27.62 $27.76 $26.88 43,699
2020-02-03 $27.72 $27.72 $27.69 $27.70 $26.82 3,531
2020-01-31 $27.88 $27.92 $27.72 $27.78 $26.89 23,694
2020-01-30 $27.86 $27.98 $27.83 $27.94 $27.04 6,550
2020-01-29 $27.95 $28.02 $27.95 $27.97 $27.08 3,487
2020-01-28 $28.12 $28.30 $28.01 $28.02 $27.13 31,920
2020-01-27 $27.90 $28.02 $27.87 $27.92 $27.03 46,440
2020-01-24 $28.20 $28.20 $28.00 $28.02 $27.12 15,556
2020-01-23 $27.99 $28.11 $27.95 $28.11 $27.21 11,140
2020-01-22 $28.11 $28.25 $28.06 $28.06 $27.16 31,655
2020-01-21 $28.06 $28.11 $28.02 $28.03 $27.14 15,405
2020-01-17 $28.17 $28.21 $28.14 $28.17 $27.27 6,425
2020-01-16 $28.01 $28.15 $28.01 $28.14 $27.24 94,684
2020-01-15 $27.81 $27.94 $27.81 $27.90 $27.01 2,710
2020-01-14 $27.85 $27.87 $27.82 $27.82 $26.94 7,409
2020-01-13 $27.79 $27.91 $27.76 $27.89 $27.00 4,164
2020-01-10 $27.89 $27.92 $27.81 $27.81 $26.92 52,882
2020-01-09 $27.94 $27.98 $27.92 $27.98 $27.09 3,637
2020-01-08 $27.77 $27.94 $27.76 $27.83 $26.95 1,939
2020-01-07 $27.68 $27.78 $27.64 $27.74 $26.86 16,150
2020-01-06 $27.17 $27.82 $25.90 $27.80 $26.91 52,615
2020-01-03 $27.82 $27.87 $27.71 $27.82 $26.94 56,967
2020-01-02 $27.92 $28.00 $27.88 $27.98 $27.09 29,993
2019-12-31 $27.85 $27.98 $27.85 $27.98 $27.09 6,650
2019-12-30 $28.03 $28.03 $27.87 $27.93 $27.04 10,893
2019-12-27 $27.98 $28.05 $27.93 $27.99 $27.10 11,212
2019-12-26 $27.94 $28.00 $27.83 $28.00 $27.10 28,115
2019-12-24 $27.87 $27.87 $27.81 $27.81 $26.92 1,001
2019-12-23 $28.00 $28.03 $27.40 $27.92 $26.99 201,139
2019-12-20 $27.91 $28.02 $27.91 $28.00 $27.07 8,697
2019-12-19 $27.80 $27.94 $27.78 $27.88 $26.96 24,595
2019-12-18 $27.83 $27.85 $27.81 $27.81 $26.89 3,200
2019-12-17 $27.90 $27.99 $27.80 $27.90 $26.97 10,007
2019-12-16 $27.81 $27.92 $27.81 $27.89 $26.96 2,934
2019-12-13 $27.80 $27.84 $27.65 $27.65 $26.73 7,538
2019-12-12 $27.74 $27.74 $27.66 $27.66 $26.74 3,233
2019-12-11 $27.66 $27.72 $27.56 $27.70 $26.78 3,909
2019-12-10 $27.44 $27.80 $26.06 $27.53 $26.62 15,296
2019-12-09 $27.62 $27.64 $27.61 $27.63 $26.71 3,365
2019-12-06 $27.47 $27.74 $27.47 $27.60 $26.68 5,322
2019-12-05 $27.60 $27.65 $27.51 $27.55 $26.64 6,312
2019-12-04 $27.56 $27.63 $27.50 $27.50 $26.59 10,433
2019-12-03 $27.62 $27.62 $27.43 $27.48 $26.57 26,073
2019-12-02 $27.50 $27.72 $27.50 $27.61 $26.69 10,681
2019-11-29 $27.47 $27.67 $27.47 $27.51 $26.60 4,181
2019-11-27 $27.52 $27.72 $27.42 $27.62 $26.70 6,360
2019-11-26 $27.46 $27.62 $27.44 $27.55 $26.63 4,715
2019-11-25 $27.40 $27.60 $27.37 $27.54 $26.63 39,783
2019-11-22 $27.42 $27.54 $27.40 $27.43 $26.52 8,012
2019-11-21 $27.66 $27.66 $27.50 $27.57 $26.66 39,201
2019-11-20 $27.53 $27.63 $27.50 $27.56 $26.65 61,073
2019-11-19 $27.61 $27.67 $27.43 $27.67 $26.75 8,658
2019-11-18 $27.45 $27.64 $27.45 $27.55 $26.64 5,620
2019-11-15 $27.45 $27.50 $27.45 $27.49 $26.57 4,167
2019-11-14 $27.50 $27.50 $27.40 $27.47 $26.56 7,487
2019-11-13 $27.19 $27.51 $27.19 $27.49 $26.58 19,962
2019-11-12 $27.33 $27.39 $27.19 $27.32 $26.41 2,053
2019-11-11 $27.32 $27.34 $27.20 $27.33 $26.42 2,546
2019-11-08 $27.41 $27.48 $27.30 $27.35 $26.44 16,038
2019-11-07 $27.39 $27.45 $27.35 $27.43 $26.51 5,662
2019-11-06 $27.31 $27.39 $27.22 $27.39 $26.48 12,869
2019-11-05 $27.27 $27.31 $27.25 $27.31 $26.40 7,412
2019-11-04 $27.39 $27.47 $27.31 $27.31 $26.40 6,980
2019-11-01 $27.39 $27.40 $27.33 $27.39 $26.48 7,968
2019-10-31 $27.25 $27.31 $27.10 $27.23 $26.32 3,296
2019-10-30 $27.23 $27.31 $27.22 $27.30 $26.40 4,077
2019-10-29 $27.26 $27.29 $27.20 $27.23 $26.33 4,313
2019-10-28 $27.05 $27.30 $27.05 $27.13 $26.23 12,282
2019-10-25 $27.16 $27.16 $27.08 $27.08 $26.18 9,560
2019-10-24 $27.18 $27.28 $27.18 $27.22 $26.32 7,016
2019-10-23 $27.30 $27.30 $27.13 $27.19 $26.29 8,130
2019-10-22 $27.13 $27.35 $27.13 $27.28 $26.37 4,946
2019-10-21 $27.15 $27.26 $27.11 $27.11 $26.21 14,187
2019-10-18 $27.14 $27.19 $27.11 $27.12 $26.22 3,020
2019-10-17 $27.29 $27.29 $27.13 $27.24 $26.33 8,446
2019-10-16 $27.08 $27.30 $27.05 $27.30 $26.39 8,935
2019-10-15 $27.15 $27.30 $27.12 $27.22 $26.31 25,837
2019-10-14 $27.30 $27.30 $27.11 $27.12 $26.22 27,845
2019-10-11 $27.30 $27.45 $27.29 $27.29 $26.38 5,554
2019-10-10 $27.11 $27.23 $27.10 $27.20 $26.30 11,878
2019-10-09 $27.26 $27.26 $27.10 $27.21 $26.31 18,560
2019-10-08 $27.08 $27.28 $27.08 $27.27 $26.37 14,474
2019-10-07 $27.12 $27.37 $27.12 $27.27 $26.36 4,152
2019-10-04 $27.29 $27.39 $27.15 $27.39 $26.48 7,829
2019-10-03 $27.24 $27.25 $27.08 $27.16 $26.25 10,417
2019-10-02 $27.17 $27.28 $27.16 $27.24 $26.34 2,224
2019-10-01 $27.29 $27.31 $27.14 $27.20 $26.29 17,933
2019-09-30 $27.18 $27.37 $27.02 $27.28 $26.38 77,551
2019-09-27 $27.47 $27.47 $27.16 $27.27 $26.37 5,200
2019-09-26 $27.22 $27.30 $27.22 $27.23 $26.32 2,384
2019-09-25 $27.40 $27.49 $27.36 $27.38 $26.38 8,265
2019-09-24 $27.54 $27.54 $27.42 $27.45 $26.46 3,375
2019-09-23 $27.25 $27.90 $27.25 $27.42 $26.43 59,979
2019-09-20 $27.56 $27.56 $27.38 $27.48 $26.48 6,972
2019-09-19 $27.46 $27.52 $27.46 $27.50 $26.50 2,146
2019-09-18 $27.53 $27.59 $27.44 $27.49 $26.49 7,015
2019-09-17 $27.15 $27.47 $27.15 $27.43 $26.43 16,715
2019-09-16 $27.19 $27.35 $27.19 $27.33 $26.33 8,502
2019-09-13 $27.23 $27.48 $27.23 $27.35 $26.36 7,196
2019-09-12 $27.34 $27.49 $27.34 $27.35 $26.35 4,579
2019-09-11 $27.25 $27.38 $27.23 $27.28 $26.29 43,768
2019-09-10 $27.35 $27.43 $27.22 $27.38 $26.39 3,978
2019-09-09 $27.63 $27.63 $27.49 $27.50 $26.50 8,820
2019-09-06 $27.81 $27.83 $27.64 $27.79 $26.78 5,879
2019-09-05 $28.00 $28.00 $27.65 $27.77 $26.76 12,645
2019-09-04 $27.99 $27.99 $27.66 $27.78 $26.77 10,070
2019-09-03 $27.69 $27.83 $27.66 $27.81 $26.80 44,175
2019-08-30 $27.67 $27.74 $27.52 $27.73 $26.73 16,378
2019-08-29 $27.91 $27.91 $27.62 $27.69 $26.68 19,902
2019-08-28 $27.79 $28.00 $27.69 $27.75 $26.74 21,480
2019-08-27 $27.60 $27.79 $27.60 $27.76 $26.75 24,146
2019-08-26 $27.45 $27.68 $27.45 $27.57 $26.56 4,774
2019-08-23 $27.64 $27.69 $27.48 $27.48 $26.48 7,069
2019-08-22 $27.70 $27.70 $27.50 $27.63 $26.62 7,020
2019-08-21 $27.62 $27.65 $27.51 $27.55 $26.55 46,522
2019-08-20 $27.79 $27.87 $27.63 $27.71 $26.70 13,788
2019-08-19 $27.86 $28.08 $27.79 $27.89 $26.88 47,686
2019-08-16 $27.82 $28.02 $27.82 $28.02 $27.00 10,875
2019-08-15 $27.90 $27.92 $27.80 $27.89 $26.87 12,227
2019-08-14 $27.83 $27.90 $27.77 $27.82 $26.80 18,873
2019-08-13 $28.04 $28.04 $27.60 $27.83 $26.82 5,094
2019-08-12 $27.94 $27.99 $27.71 $27.81 $26.80 48,600
2019-08-09 $27.75 $27.84 $27.67 $27.84 $26.83 12,859
2019-08-08 $27.86 $27.86 $27.61 $27.78 $26.77 4,448
2019-08-07 $27.94 $27.96 $27.54 $27.59 $26.59 5,681
2019-08-06 $27.71 $27.90 $27.69 $27.76 $26.75 25,195
2019-08-05 $27.61 $27.95 $27.61 $27.90 $26.88 48,531
2019-08-02 $27.45 $27.56 $27.45 $27.56 $26.55 6,420
2019-08-01 $27.23 $27.35 $27.15 $27.33 $26.33 3,382
2019-07-31 $27.16 $27.28 $27.11 $27.20 $26.21 9,167
2019-07-30 $27.05 $27.26 $27.05 $27.20 $26.21 30,981
2019-07-29 $27.16 $27.35 $27.16 $27.17 $26.18 6,915
2019-07-26 $27.12 $27.29 $27.03 $27.23 $26.24 26,775
2019-07-25 $27.11 $27.32 $27.09 $27.10 $26.12 21,067
2019-07-24 $27.11 $27.28 $26.99 $27.10 $26.12 25,198
2019-07-23 $27.37 $27.37 $27.17 $27.23 $26.24 66,255
2019-07-22 $27.45 $27.45 $26.98 $27.36 $26.37 39,705
2019-07-19 $27.35 $27.54 $27.30 $27.43 $26.43 15,450
2019-07-18 $27.35 $27.41 $27.35 $27.41 $26.41 107,372
2019-07-17 $27.46 $27.46 $27.40 $27.40 $26.40 451
2019-07-16 $27.45 $27.52 $27.35 $27.46 $26.46 19,454
2019-07-15 $27.41 $27.56 $27.41 $27.52 $26.51 30,489
2019-07-12 $27.41 $27.46 $27.38 $27.44 $26.44 23,204
2019-07-11 $27.38 $27.46 $27.31 $27.39 $26.39 35,451
2019-07-10 $27.40 $27.46 $27.31 $27.41 $26.41 17,643
2019-07-09 $27.22 $27.37 $27.21 $27.27 $26.27 12,997
2019-07-08 $27.40 $27.40 $27.23 $27.27 $26.28 10,666
2019-07-05 $27.46 $27.46 $27.32 $27.40 $26.40 1,870
2019-07-03 $27.26 $27.49 $27.15 $27.40 $26.40 35,109
2019-07-02 $27.30 $27.30 $27.14 $27.25 $26.26 24,115
2019-07-01 $27.24 $27.27 $27.12 $27.24 $26.25 6,604
2019-06-28 $27.49 $27.49 $27.25 $27.30 $26.31 10,711
2019-06-27 $27.57 $27.57 $27.23 $27.35 $26.36 7,061
2019-06-26 $27.69 $27.69 $27.10 $27.46 $26.39 15,579
2019-06-25 $27.56 $27.56 $27.39 $27.48 $26.41 40,325
2019-06-24 $27.53 $27.79 $27.45 $27.59 $26.52 55,203
2019-06-21 $27.70 $27.70 $27.55 $27.57 $26.50 7,713
2019-06-20 $27.76 $27.76 $27.43 $27.55 $26.48 64,254
2019-06-19 $27.43 $27.55 $27.35 $27.46 $26.39 74,248
2019-06-18 $27.40 $27.50 $27.36 $27.46 $26.39 7,138
2019-06-17 $27.51 $27.51 $27.29 $27.40 $26.34 23,008
2019-06-14 $27.57 $27.62 $27.45 $27.53 $26.45 17,900
2019-06-13 $27.50 $27.60 $27.46 $27.53 $26.45 5,345
2019-06-12 $27.53 $27.59 $27.50 $27.59 $26.51 4,311
2019-06-11 $27.58 $27.63 $27.45 $27.47 $26.41 11,177
2019-06-10 $27.70 $27.73 $27.54 $27.66 $26.58 46,144
2019-06-07 $27.60 $27.80 $27.53 $27.80 $26.72 26,215
2019-06-06 $27.37 $27.61 $27.36 $27.59 $26.51 37,393
2019-06-05 $27.40 $27.49 $27.40 $27.49 $26.42 2,366
2019-06-04 $27.41 $27.49 $27.34 $27.41 $26.34 53,566
2019-06-03 $27.33 $27.42 $27.33 $27.42 $26.35 3,499
2019-05-31 $27.37 $27.41 $27.26 $27.32 $26.25 18,264
2019-05-30 $27.19 $27.25 $27.17 $27.22 $26.16 3,316
2019-05-29 $27.01 $27.21 $27.01 $27.04 $25.99 5,382
2019-05-28 $27.20 $27.25 $27.06 $27.14 $26.08 55,100
2019-05-24 $27.19 $27.35 $27.09 $27.13 $26.07 9,438
2019-05-23 $27.25 $27.25 $27.13 $27.19 $26.13 1,836
2019-05-22 $27.12 $27.16 $27.03 $27.14 $26.08 5,719
2019-05-21 $26.95 $27.24 $26.95 $27.16 $26.11 5,149
2019-05-20 $27.08 $27.08 $27.04 $27.04 $25.98 2,611
2019-05-17 $27.04 $27.05 $26.85 $26.94 $25.89 23,434
2019-05-16 $26.93 $27.02 $26.92 $26.98 $25.93 5,622
2019-05-15 $27.00 $27.01 $26.83 $26.92 $25.88 15,925
2019-05-14 $27.11 $27.11 $26.91 $26.96 $25.91 14,997
2019-05-13 $27.09 $27.12 $26.89 $27.11 $26.06 16,126
2019-05-10 $27.26 $27.29 $26.93 $27.06 $26.00 19,160
2019-05-09 $26.94 $27.15 $26.94 $26.97 $25.92 17,104
2019-05-08 $27.13 $27.17 $27.09 $27.13 $26.07 5,188
2019-05-07 $26.98 $27.08 $26.95 $27.05 $26.00 13,907
2019-05-06 $26.83 $27.00 $26.83 $26.95 $25.90 1,859
2019-05-03 $27.10 $27.10 $26.83 $26.92 $25.87 21,063
2019-05-02 $26.85 $26.99 $26.85 $26.94 $25.89 5,355
2019-05-01 $26.83 $26.95 $26.83 $26.95 $25.90 4,101
2019-04-30 $26.79 $27.03 $26.79 $26.96 $25.91 7,036
2019-04-29 $26.84 $26.98 $26.77 $26.85 $25.81 14,416
2019-04-26 $26.91 $26.97 $26.77 $26.93 $25.88 15,003
2019-04-25 $26.79 $26.86 $26.73 $26.83 $25.78 2,637
2019-04-24 $26.84 $26.96 $26.79 $26.79 $25.75 16,073
2019-04-23 $26.94 $26.94 $26.82 $26.93 $25.88 9,280
2019-04-22 $27.09 $27.09 $26.71 $26.81 $25.76 21,245
2019-04-18 $26.87 $26.88 $26.72 $26.81 $25.77 18,936
2019-04-17 $26.90 $26.93 $26.82 $26.91 $25.86 7,341
2019-04-16 $26.93 $27.02 $26.80 $26.91 $25.86 10,653
2019-04-15 $26.97 $26.99 $26.85 $26.96 $25.91 17,689
2019-04-12 $27.01 $27.07 $26.85 $26.85 $25.81 18,916
2019-04-11 $26.98 $27.10 $26.94 $27.07 $26.02 5,444
2019-04-10 $27.04 $27.14 $26.98 $27.00 $25.95 16,081
2019-04-09 $27.18 $27.19 $26.95 $27.02 $25.97 44,478
2019-04-08 $27.09 $27.28 $26.94 $27.18 $26.12 28,688
2019-04-05 $26.91 $27.12 $26.91 $26.95 $25.90 24,690
2019-04-04 $27.02 $27.02 $26.90 $26.93 $25.88 26,863
2019-04-03 $27.08 $27.08 $26.90 $26.93 $25.88 8,806
2019-04-02 $27.10 $27.29 $26.96 $26.98 $25.93 61,206
2019-04-01 $27.28 $27.28 $26.95 $27.04 $25.99 36,955
2019-03-29 $27.20 $27.42 $26.96 $27.04 $25.99 29,201
2019-03-28 $27.42 $27.42 $26.96 $27.01 $25.96 59,982
2019-03-27 $26.89 $27.01 $26.85 $26.95 $25.90 102,746
2019-03-26 $26.89 $26.89 $26.83 $26.86 $25.81 5,743
2019-03-25 $26.76 $26.95 $26.73 $26.73 $25.69 30,350
2019-03-22 $26.83 $26.85 $26.79 $26.79 $25.74 826
2019-03-21 $26.82 $26.82 $26.79 $26.82 $25.77 2,043
2019-03-20 $26.85 $26.88 $26.72 $26.72 $25.67 2,566
2019-03-19 $26.99 $27.05 $26.89 $26.89 $25.84 8,257
2019-03-18 $26.78 $26.93 $26.78 $26.93 $25.88 5,926
2019-03-15 $26.83 $26.83 $26.77 $26.79 $25.74 1,361
2019-03-14 $26.76 $26.76 $26.73 $26.76 $25.72 3,169
2019-03-13 $26.78 $26.90 $26.78 $26.87 $25.82 12,007
2019-03-12 $26.66 $26.75 $26.53 $26.70 $25.66 2,811
2019-03-11 $26.68 $26.76 $26.66 $26.70 $25.66 19,674
2019-03-08 $26.72 $26.77 $26.72 $26.75 $25.70 2,445
2019-03-07 $26.59 $26.75 $26.59 $26.65 $25.61 19,348
2019-03-06 $26.64 $26.65 $26.50 $26.62 $25.58 2,882
2019-03-05 $26.64 $26.64 $26.50 $26.60 $25.56 9,281
2019-03-04 $26.53 $26.60 $26.50 $26.56 $25.52 2,306
2019-03-01 $26.69 $26.69 $26.50 $26.50 $25.46 6,927
2019-02-28 $26.33 $26.64 $26.33 $26.63 $25.59 4,365
2019-02-27 $26.58 $26.60 $26.55 $26.58 $25.54 2,730
2019-02-26 $26.53 $26.63 $26.53 $26.58 $25.54 12,163
2019-02-25 $26.48 $26.64 $26.42 $26.42 $25.39 11,235
2019-02-22 $26.58 $26.58 $26.48 $26.50 $25.46 16,140
2019-02-21 $26.55 $26.60 $26.55 $26.58 $25.54 10,949
2019-02-20 $26.56 $26.59 $26.46 $26.56 $25.52 6,810
2019-02-19 $26.51 $26.60 $26.51 $26.55 $25.51 7,307
2019-02-15 $26.58 $26.60 $26.47 $26.51 $25.48 3,800
2019-02-14 $26.50 $26.57 $26.42 $26.49 $25.46 54,780
2019-02-13 $26.52 $26.58 $26.47 $26.48 $25.44 6,695
2019-02-12 $26.44 $26.59 $26.44 $26.53 $25.49 10,663
2019-02-11 $26.62 $26.62 $26.37 $26.39 $25.36 8,527
2019-02-08 $26.37 $26.42 $26.37 $26.40 $25.37 1,732
2019-02-07 $26.20 $26.35 $26.20 $26.35 $25.32 808
2019-02-06 $26.20 $26.34 $26.20 $26.29 $25.26 8,020
2019-02-05 $26.17 $26.24 $26.12 $26.17 $25.15 10,019
2019-02-04 $26.44 $26.44 $26.23 $26.26 $25.23 3,446
2019-02-01 $26.23 $26.38 $26.23 $26.33 $25.30 2,633
2019-01-31 $26.19 $26.27 $26.11 $26.24 $25.21 28,685
2019-01-30 $26.32 $26.32 $26.13 $26.23 $25.21 26,029
2019-01-29 $26.26 $26.37 $26.26 $26.33 $25.30 16,712
2019-01-28 $26.36 $26.36 $26.17 $26.20 $25.18 6,468
2019-01-25 $26.21 $26.42 $26.16 $26.30 $25.27 72,650
2019-01-24 $26.05 $26.27 $26.05 $26.21 $25.19 3,116
2019-01-23 $26.32 $26.32 $26.27 $26.32 $25.29 777
2019-01-22 $26.18 $26.27 $26.17 $26.26 $25.24 21,557
2019-01-18 $26.19 $26.19 $26.06 $26.14 $25.12 17,634
2019-01-17 $26.10 $26.12 $26.08 $26.11 $25.09 1,579
2019-01-16 $26.35 $26.35 $26.06 $26.13 $25.11 3,838
2019-01-15 $26.25 $26.25 $26.10 $26.22 $25.19 11,456
2019-01-14 $26.57 $26.57 $26.16 $26.20 $25.18 36,376
2019-01-11 $26.27 $26.27 $26.21 $26.27 $25.24 1,786
2019-01-10 $26.02 $26.39 $26.02 $26.23 $25.21 21,489
2019-01-09 $26.29 $26.30 $26.22 $26.25 $25.22 18,632
2019-01-08 $26.37 $26.37 $26.28 $26.31 $25.28 2,060
2019-01-07 $26.46 $26.74 $26.28 $26.36 $25.33 23,120
2019-01-04 $26.74 $26.74 $26.32 $26.35 $25.32 24,051
2019-01-03 $26.48 $26.48 $26.39 $26.39 $25.36 1,686
2019-01-02 $26.63 $26.63 $26.43 $26.54 $25.50 8,834
2018-12-31 $26.58 $27.24 $26.57 $26.58 $25.55 19,324
2018-12-28 $26.62 $26.62 $26.49 $26.49 $25.46 1,351
2018-12-27 $26.29 $26.48 $25.90 $26.48 $25.44 12,997
2018-12-26 $25.99 $26.33 $25.99 $26.31 $25.28 3,202
2018-12-24 $26.21 $26.21 $26.01 $26.06 $25.04 1,800
2018-12-21 $26.03 $26.30 $25.16 $26.14 $25.12 7,653
2018-12-20 $25.88 $26.45 $25.72 $26.03 $25.01 61,550
2018-12-19 $26.11 $26.11 $25.96 $26.08 $25.06 5,307
2018-12-18 $26.10 $26.10 $25.86 $25.88 $24.87 2,545
2018-12-17 $26.21 $26.21 $26.00 $26.19 $25.17 2,077
2018-12-14 $26.04 $26.12 $26.04 $26.12 $25.10 1,098
2018-12-13 $25.99 $26.14 $25.99 $26.11 $25.09 5,713
2018-12-12 $26.16 $26.16 $25.77 $25.92 $24.91 5,496
2018-12-11 $26.19 $26.19 $26.07 $26.16 $25.14 2,673
2018-12-10 $26.23 $26.23 $25.86 $25.92 $24.90 5,598
2018-12-07 $25.99 $26.05 $25.84 $25.88 $24.87 14,561
2018-12-06 $25.90 $26.02 $25.81 $25.81 $24.80 4,546
2018-12-04 $25.96 $26.11 $25.83 $25.83 $24.82 18,969
2018-12-03 $25.71 $25.84 $25.71 $25.84 $24.83 329
2018-11-30 $24.90 $25.97 $24.90 $25.89 $24.88 80,966
2018-11-29 $26.02 $26.04 $25.92 $25.96 $24.95 3,771
2018-11-28 $25.94 $26.13 $25.87 $25.88 $24.87 6,241
2018-11-27 $26.19 $26.21 $25.94 $25.94 $24.93 63,036
2018-11-26 $26.70 $27.04 $26.04 $26.04 $25.02 8,368
2018-11-23 $26.38 $26.38 $26.38 $26.38 $25.35 1,052
2018-11-21 $26.89 $26.89 $26.22 $26.24 $25.22 6,371
2018-11-20 $26.17 $26.61 $26.17 $26.61 $25.57 66,495
2018-11-19 $26.33 $26.33 $26.10 $26.18 $25.15 14,575
2018-11-16 $26.03 $26.03 $26.03 $26.03 $25.01 13
2018-11-15 $26.03 $26.03 $26.03 $26.03 $25.01 469
2018-11-14 $25.92 $26.01 $25.90 $25.90 $24.89 4,900
2018-11-13 $25.94 $25.94 $25.93 $25.93 $24.92 1,401
2018-11-12 $26.08 $26.08 $26.08 $26.08 $25.06 707
2018-11-09 $25.86 $26.04 $25.86 $26.04 $25.02 4,850
2018-11-08 $25.76 $25.90 $25.76 $25.79 $24.78 3,953
2018-11-07 $25.67 $25.93 $25.67 $25.88 $24.87 2,722
2018-11-06 $25.78 $25.86 $25.78 $25.82 $24.81 2,815
2018-11-05 $25.89 $25.90 $25.81 $25.81 $24.80 3,240
2018-11-02 $25.83 $25.83 $25.68 $25.75 $24.75 7,693
2018-11-01 $25.68 $25.79 $25.68 $25.79 $24.78 5,645
2018-10-31 $25.90 $25.92 $25.71 $25.71 $24.71 33,378
2018-10-30 $25.86 $25.86 $25.84 $25.84 $24.83 1,223
2018-10-29 $26.29 $26.29 $25.30 $25.30 $24.31 20,255
2018-10-26 $25.63 $25.64 $25.63 $25.64 $24.64 398
2018-10-25 $25.79 $25.79 $25.56 $25.63 $24.63 868
2018-10-24 $25.73 $25.91 $25.63 $25.85 $24.84 21,605
2018-10-23 $25.68 $25.75 $25.65 $25.66 $24.66 4,934
2018-10-22 $25.53 $25.70 $25.52 $25.70 $24.70 8,211
2018-10-19 $25.60 $25.70 $25.47 $25.70 $24.70 5,417
2018-10-18 $25.50 $25.54 $25.50 $25.51 $24.51 1,111
2018-10-17 $25.15 $25.22 $25.15 $25.20 $24.21 22,277
2018-10-16 $25.27 $25.27 $25.20 $25.20 $24.22 3,097
2018-10-15 $25.40 $25.40 $25.33 $25.40 $24.41 2,948
2018-10-12 $25.29 $25.45 $25.29 $25.36 $24.37 4,077
2018-10-11 $25.69 $25.74 $25.51 $25.51 $24.51 3,271
2018-10-10 $25.37 $25.37 $25.31 $25.34 $24.35 13,452
2018-10-09 $25.40 $25.40 $25.34 $25.34 $24.35 4,856
2018-10-08 $25.38 $25.41 $25.36 $25.41 $24.42 4,295
2018-10-05 $25.37 $25.37 $25.29 $25.29 $24.30 4,731
2018-10-04 $25.21 $25.24 $25.21 $25.24 $24.26 1,390
2018-10-03 $25.35 $25.35 $25.11 $25.11 $24.13 12,500
2018-10-02 $25.29 $25.31 $25.25 $25.25 $24.26 2,374
2018-10-01 $25.23 $25.27 $25.19 $25.22 $24.23 7,609
2018-09-28 $25.19 $25.23 $25.19 $25.19 $24.21 1,467
2018-09-27 $25.25 $25.25 $25.19 $25.19 $24.21 1,925
2018-09-26 $25.30 $25.30 $25.22 $25.23 $24.25 5,428
2018-09-25 $25.55 $25.55 $25.47 $25.52 $24.28 8,371
2018-09-24 $25.51 $25.56 $25.51 $25.51 $24.27 5,850
2018-09-21 $25.72 $25.72 $25.43 $25.64 $24.39 7,900
2018-09-20 $25.63 $25.65 $25.61 $25.65 $24.40 11,968
2018-09-19 $25.66 $25.66 $25.66 $25.66 $24.41 476
2018-09-18 $25.68 $25.68 $25.67 $25.67 $24.41 2,634
2018-09-17 $25.60 $25.60 $25.56 $25.56 $24.31 8,301
2018-09-14 $25.65 $25.66 $25.54 $25.54 $24.29 10,588
2018-09-13 $25.58 $25.59 $25.48 $25.56 $24.31 3,575
2018-09-12 $25.56 $25.56 $25.49 $25.51 $24.26 14,141
2018-09-11 $25.62 $25.62 $25.50 $25.54 $24.29 3,736
2018-09-10 $25.59 $25.59 $25.59 $25.59 $24.34 110
2018-09-07 $25.60 $25.64 $25.56 $25.60 $24.35 18,549
2018-09-06 $25.61 $25.63 $25.61 $25.63 $24.38 653
2018-09-05 $25.43 $25.54 $25.43 $25.53 $24.29 8,670
2018-09-04 $25.38 $25.45 $25.31 $25.42 $24.18 20,623
2018-08-31 $25.43 $25.43 $25.40 $25.40 $24.16 205
2018-08-30 $25.39 $25.39 $25.37 $25.37 $24.13 1,318
2018-08-29 $25.44 $25.44 $25.43 $25.43 $24.19 515
2018-08-28 $25.38 $25.38 $25.36 $25.36 $24.12 472
2018-08-27 $25.45 $25.45 $25.35 $25.39 $24.15 20,159
2018-08-24 $25.42 $25.47 $25.42 $25.47 $24.23 2,827
2018-08-23 $25.40 $25.42 $25.32 $25.37 $24.13 1,574
2018-08-22 $25.47 $25.47 $25.44 $25.46 $24.22 3,525
2018-08-21 $25.50 $25.50 $25.22 $25.41 $24.17 8,111
2018-08-20 $25.59 $25.59 $25.59 $25.59 $24.34 41
2018-08-17 $25.57 $25.65 $25.49 $25.59 $24.34 6,247
2018-08-16 $25.47 $25.47 $25.42 $25.42 $24.18 12,129
2018-08-15 $25.15 $25.20 $25.15 $25.20 $23.97 3,398
2018-08-14 $25.10 $25.17 $25.10 $25.17 $23.94 1,531
2018-08-13 $25.10 $25.10 $25.05 $25.05 $23.82 1,774
2018-08-10 $24.98 $25.03 $24.98 $24.98 $23.76 9,021
2018-08-09 $25.10 $25.10 $24.99 $24.99 $23.77 9,947
2018-08-08 $25.10 $25.10 $25.03 $25.05 $23.83 4,471
2018-08-07 $25.00 $25.14 $24.98 $25.07 $23.85 6,405
2018-08-06 $24.99 $25.00 $24.94 $25.00 $23.78 3,352
2018-08-03 $25.01 $25.05 $25.01 $25.05 $23.83 1,614
2018-08-02 $24.93 $24.93 $24.93 $24.93 $23.71 2,857
2018-08-01 $24.87 $24.87 $24.84 $24.84 $23.63 11,341
2018-07-31 $24.95 $24.98 $24.95 $24.98 $23.76 2,283
2018-07-30 $24.86 $24.86 $24.82 $24.82 $23.61 301
2018-07-27 $24.87 $24.89 $24.83 $24.89 $23.68 5,742
2018-07-26 $25.05 $25.06 $24.95 $24.95 $23.73 10,107
2018-07-25 $24.76 $24.92 $24.70 $24.92 $23.71 14,235
2018-07-24 $24.74 $24.74 $24.74 $24.74 $23.53 212
2018-07-23 $24.00 $24.68 $24.00 $24.68 $23.48 410
2018-07-20 $24.65 $24.65 $24.65 $24.65 $23.45 10,469
2018-07-19 $24.65 $24.65 $24.65 $24.65 $23.45 204
2018-07-18 $24.63 $24.69 $24.59 $24.67 $23.47 9,415
2018-07-17 $24.62 $24.65 $24.62 $24.64 $23.44 3,698
2018-07-16 $24.55 $24.56 $24.55 $24.55 $23.35 640
2018-07-13 $24.62 $24.62 $24.57 $24.61 $23.41 9,489
2018-07-12 $24.60 $24.63 $24.52 $24.60 $23.40 50,792
2018-07-11 $24.54 $24.54 $24.54 $24.54 $23.34 5,670
2018-07-10 $24.60 $24.62 $24.60 $24.62 $23.42 2,336
2018-07-09 $24.54 $24.54 $24.53 $24.53 $23.33 1,537
2018-07-06 $24.46 $24.46 $24.44 $24.44 $23.25 4,848
2018-07-05 $24.46 $24.46 $24.46 $24.46 $23.27 542
2018-07-03 $24.50 $24.50 $24.42 $24.48 $23.29 1,531
2018-07-02 $24.12 $24.41 $24.12 $24.37 $23.18 27,644
2018-06-29 $24.49 $24.52 $24.43 $24.43 $23.24 4,593
2018-06-28 $24.37 $24.38 $24.35 $24.38 $23.19 1,158
2018-06-27 $24.41 $24.41 $24.39 $24.39 $23.20 617
2018-06-26 $24.51 $24.52 $24.51 $24.52 $23.26 2,485
2018-06-25 $24.46 $24.75 $24.38 $24.50 $23.24 22,816
2018-06-22 $24.56 $24.57 $24.53 $24.57 $23.30 1,527
2018-06-21 $24.46 $24.47 $24.43 $24.46 $23.20 13,540
2018-06-20 $24.55 $24.55 $24.55 $24.55 $23.28 6,952
2018-06-19 $24.62 $24.62 $24.62 $24.62 $23.35 1,720
2018-06-18 $24.74 $24.74 $24.70 $24.71 $23.44 4,393
2018-06-15 $24.76 $24.80 $24.74 $24.79 $23.51 15,697
2018-06-14 $24.81 $24.82 $24.77 $24.77 $23.49 15,571
2018-06-13 $24.82 $24.82 $24.81 $24.81 $23.53 13,570
2018-06-12 $24.79 $24.81 $24.76 $24.78 $23.50 20,233
2018-06-11 $24.78 $24.88 $24.78 $24.83 $23.55 21,240
2018-06-08 $24.89 $24.89 $24.87 $24.87 $23.59 2,528
2018-06-07 $24.87 $24.87 $24.78 $24.85 $23.57 8,902
2018-06-06 $24.81 $24.85 $24.81 $24.85 $23.57 10,031
2018-06-05 $24.80 $24.80 $24.76 $24.80 $23.52 8,805
2018-06-04 $24.88 $24.88 $24.85 $24.85 $23.57 5,896
2018-06-01 $24.80 $24.80 $24.77 $24.77 $23.50 5,017
2018-05-31 $24.75 $24.75 $24.71 $24.71 $23.44 18,533
2018-05-30 $24.82 $24.95 $24.82 $24.90 $23.62 27,176
2018-05-29 $24.53 $24.71 $24.53 $24.65 $23.38 7,020
2018-05-25 $24.76 $24.80 $24.76 $24.80 $23.52 11,566
2018-05-24 $24.83 $24.86 $24.82 $24.83 $23.55 20,632
2018-05-23 $24.90 $24.92 $24.89 $24.89 $23.61 13,466
2018-05-22 $24.96 $24.99 $24.87 $24.87 $23.59 19,146
2018-05-21 $25.00 $25.02 $25.00 $25.02 $23.73 632
2018-05-18 $24.86 $24.89 $24.83 $24.89 $23.61 29,910
2018-05-17 $24.88 $24.88 $24.84 $24.88 $23.60 12,255
2018-05-16 $24.91 $24.91 $24.90 $24.90 $23.62 1,733
2018-05-15 $24.78 $24.85 $24.74 $24.85 $23.57 12,011
2018-05-14 $24.89 $24.89 $24.84 $24.89 $23.61 8,712
2018-05-11 $24.74 $24.91 $24.74 $24.89 $23.61 5,703
2018-05-10 $24.80 $24.84 $24.80 $24.84 $23.55 2,176
2018-05-09 $24.57 $24.77 $24.57 $24.76 $23.48 8,600
2018-05-08 $24.44 $24.67 $24.44 $24.66 $23.39 8,588
2018-05-07 $24.72 $24.72 $24.62 $24.64 $23.37 2,636
2018-05-04 $24.48 $24.73 $24.39 $24.60 $23.33 36,352
2018-05-03 $24.57 $24.58 $24.57 $24.58 $23.31 7,031
2018-05-02 $24.42 $24.60 $24.42 $24.48 $23.22 54,680
2018-05-01 $24.57 $24.58 $24.57 $24.58 $23.31 3,212
2018-04-30 $24.66 $24.82 $24.62 $24.70 $23.43 51,028
2018-04-27 $24.76 $24.81 $24.74 $24.76 $23.48 3,829
2018-04-26 $24.84 $24.85 $24.79 $24.79 $23.51 15,346
2018-04-25 $24.74 $24.86 $24.70 $24.82 $23.54 43,480
2018-04-24 $24.85 $24.85 $24.82 $24.82 $23.54 40,233
2018-04-23 $24.97 $24.98 $24.96 $24.96 $23.67 3,215
2018-04-20 $24.99 $25.03 $24.90 $24.95 $23.66 42,480
2018-04-19 $25.04 $25.06 $25.01 $25.06 $23.77 63,878
2018-04-18 $25.15 $25.15 $25.13 $25.15 $23.85 40,192
2018-04-17 $25.13 $25.21 $25.12 $25.16 $23.86 26,569
2018-04-16 $25.02 $25.05 $25.01 $25.02 $23.73 7,436
2018-04-13 $24.98 $24.99 $24.91 $24.93 $23.64 7,915
2018-04-12 $25.07 $25.09 $25.00 $25.05 $23.76 39,929
2018-04-11 $25.12 $25.12 $24.94 $24.96 $23.67 33,035
2018-04-10 $25.06 $25.06 $25.01 $25.03 $23.74 15,559
2018-04-09 $24.97 $25.07 $24.95 $25.00 $23.71 57,502
2018-04-06 $24.88 $24.88 $24.87 $24.87 $23.59 9,098
2018-04-05 $25.12 $25.13 $25.11 $25.13 $23.83 16,957
2018-04-04 $24.97 $25.08 $24.93 $25.04 $23.75 11,232
2018-04-03 $24.98 $25.05 $24.98 $25.01 $23.72 12,361
2018-04-02 $24.80 $24.85 $24.79 $24.85 $23.57 26,424
2018-03-29 $25.06 $25.07 $25.06 $25.07 $23.78 11,218
2018-03-28 $24.91 $25.02 $24.91 $24.98 $23.69 16,281
2018-03-27 $25.05 $25.11 $25.04 $25.07 $23.70 151,015
2018-03-26 $25.26 $25.26 $25.03 $25.04 $23.67 265,999
2018-03-23 $25.10 $25.11 $24.95 $24.99 $23.63 498,723
2018-03-22 $25.13 $25.13 $24.99 $25.00 $23.64 126,108
2018-03-21 $25.20 $25.23 $25.17 $25.22 $23.84 101,767
2018-03-20 $25.10 $25.17 $25.10 $25.17 $23.80 18,453
2018-03-19 $25.03 $25.22 $25.03 $25.11 $23.74 59,959
2018-03-16 $25.25 $25.26 $25.21 $25.25 $23.87 61,134
2018-03-15 $25.26 $25.27 $25.22 $25.26 $23.88 29,541
2018-03-14 $25.29 $25.30 $25.19 $25.19 $23.82 2,021
2018-03-13 $25.24 $25.29 $25.24 $25.28 $23.90 7,705
2018-03-12 $25.20 $25.23 $25.14 $25.22 $23.84 19,658
2018-03-09 $25.22 $25.28 $25.17 $25.27 $23.89 12,816
2018-03-08 $25.16 $25.16 $25.16 $25.16 $23.79 8,076
2018-03-07 $25.07 $25.07 $25.06 $25.06 $23.69 358
2018-03-06 $25.09 $25.15 $25.09 $25.11 $23.74 1,025
2018-03-05 $25.15 $25.16 $25.11 $25.11 $23.74 8,133
2018-03-02 $24.98 $25.01 $24.92 $24.92 $23.56 9,190
2018-03-01 $25.01 $25.01 $25.01 $25.01 $23.65 354
2018-02-28 $25.21 $25.21 $25.18 $25.18 $23.81 3,575
2018-02-27 $25.23 $25.39 $25.19 $25.24 $23.86 19,718
2018-02-26 $25.32 $25.36 $25.29 $25.31 $23.93 23,936
2018-02-23 $25.23 $25.25 $25.19 $25.22 $23.84 12,125
2018-02-22 $25.23 $25.23 $25.20 $25.23 $23.85 3,693
2018-02-21 $25.22 $25.28 $25.15 $25.15 $23.78 6,407
2018-02-20 $25.11 $25.18 $25.11 $25.12 $23.75 32,233
2018-02-16 $25.21 $25.38 $25.21 $25.32 $23.94 1,161
2018-02-15 $25.33 $25.33 $25.26 $25.26 $23.88 5,886
2018-02-14 $25.10 $25.18 $25.09 $25.17 $23.80 10,476
2018-02-13 $25.09 $25.12 $25.08 $25.08 $23.71 16,095
2018-02-12 $24.69 $25.09 $24.69 $24.95 $23.59 17,579
2018-02-09 $24.47 $24.81 $24.47 $24.69 $23.34 7,377
2018-02-08 $25.05 $25.05 $24.62 $24.62 $23.28 32,784
2018-02-07 $25.14 $25.14 $25.03 $25.03 $23.67 19,655
2018-02-06 $25.18 $25.23 $24.97 $25.13 $23.76 12,610
2018-02-05 $25.39 $25.39 $25.04 $25.21 $23.84 2,061
2018-02-02 $25.66 $25.68 $25.53 $25.53 $24.14 13,655
2018-02-01 $25.29 $25.71 $25.29 $25.63 $24.23 15,186
2018-01-31 $25.70 $25.70 $25.63 $25.63 $24.23 30,144
2018-01-30 $25.70 $25.74 $25.67 $25.67 $24.27 11,377
2018-01-29 $25.74 $25.75 $25.71 $25.71 $24.30 10,226
2018-01-26 $25.77 $25.83 $25.76 $25.83 $24.42 2,286
2018-01-25 $25.73 $25.79 $25.70 $25.73 $24.33 94,142
2018-01-24 $25.65 $25.68 $25.62 $25.68 $24.28 22,341
2018-01-23 $25.42 $25.66 $25.42 $25.63 $24.23 10,308
2018-01-22 $25.74 $25.74 $25.70 $25.74 $24.34 112,512
2018-01-19 $25.74 $25.75 $25.74 $25.75 $24.34 425
2018-01-18 $25.75 $25.75 $25.68 $25.70 $24.30 15,422
2018-01-17 $25.71 $25.73 $25.69 $25.69 $24.29 5,839
2018-01-16 $25.72 $25.72 $25.61 $25.61 $24.21 6,971
2018-01-12 $25.65 $25.73 $25.64 $25.70 $24.29 9,443
2018-01-11 $25.68 $25.72 $25.65 $25.66 $24.26 6,585
2018-01-10 $25.70 $25.75 $25.63 $25.63 $24.23 30,300
2018-01-09 $25.77 $25.77 $25.71 $25.72 $24.32 5,313
2018-01-08 $25.78 $25.84 $25.78 $25.80 $24.39 12,937
2018-01-05 $25.81 $25.82 $25.72 $25.75 $24.35 23,021
2018-01-04 $25.81 $25.85 $25.81 $25.82 $24.41 2,105
2018-01-03 $25.81 $25.81 $25.79 $25.79 $24.38 9,637
2018-01-02 $25.77 $25.80 $25.73 $25.74 $24.33 12,882
2017-12-29 $25.84 $25.84 $25.82 $25.82 $24.41 2,728
2017-12-28 $25.80 $25.86 $25.79 $25.86 $24.45 7,402
2017-12-27 $25.76 $25.82 $25.76 $25.79 $24.38 2,763
2017-12-26 $25.64 $25.93 $25.64 $25.82 $24.31 12,861
2017-12-22 $25.88 $25.90 $25.84 $25.90 $24.38 1,033
2017-12-21 $25.96 $25.96 $25.89 $25.89 $24.38 12,027
2017-12-20 $26.18 $26.18 $25.83 $25.88 $24.37 13,315
2017-12-19 $25.87 $25.92 $25.78 $25.85 $24.34 10,698
2017-12-18 $25.89 $25.97 $25.89 $25.90 $24.39 6,500
2017-12-15 $25.85 $26.10 $25.82 $25.90 $24.39 22,236
2017-12-14 $25.85 $25.91 $25.84 $25.88 $24.37 19,952
2017-12-13 $25.86 $25.86 $25.85 $25.85 $24.34 2,246
2017-12-12 $25.84 $25.87 $25.80 $25.81 $24.30 11,808
2017-12-11 $25.90 $25.92 $25.90 $25.92 $24.41 2,300
2017-12-08 $25.91 $25.98 $25.91 $25.94 $24.42 8,181
2017-12-07 $25.95 $25.99 $25.94 $25.99 $24.47 21,091
2017-12-06 $25.94 $25.94 $25.94 $25.94 $24.42 1,896
2017-12-05 $25.90 $25.94 $25.90 $25.92 $24.41 5,508
2017-12-04 $25.86 $25.91 $25.83 $25.91 $24.40 19,232
2017-12-01 $25.80 $25.89 $25.78 $25.80 $24.29 31,000
2017-11-30 $26.00 $26.00 $25.74 $25.79 $24.28 7,654
2017-11-29 $25.74 $25.76 $25.71 $25.72 $24.22 23,026
2017-11-28 $25.57 $25.67 $25.56 $25.67 $24.17 38,227
2017-11-27 $25.50 $25.54 $25.50 $25.54 $24.05 1,071
2017-11-24 $25.52 $25.52 $25.52 $25.52 $24.02 301
2017-11-22 $25.52 $25.53 $25.49 $25.49 $24.00 32,469
2017-11-21 $25.55 $25.56 $25.48 $25.48 $23.99 16,926
2017-11-20 $25.52 $25.56 $25.50 $25.50 $24.01 5,623
2017-11-17 $25.66 $25.66 $25.16 $25.50 $24.01 17,179
2017-11-16 $25.53 $25.53 $25.52 $25.52 $24.03 4,283
2017-11-15 $25.45 $25.47 $25.41 $25.41 $23.93 10,346
2017-11-14 $25.48 $25.51 $25.48 $25.49 $24.00 9,382
2017-11-13 $25.46 $25.46 $25.44 $25.44 $23.95 701
2017-11-10 $25.67 $25.67 $25.32 $25.34 $23.86 35,967
2017-11-09 $25.37 $25.42 $25.37 $25.40 $23.92 4,400
2017-11-08 $25.46 $25.51 $25.42 $25.45 $23.96 13,926
2017-11-07 $25.44 $25.44 $25.36 $25.38 $23.90 5,533
2017-11-06 $25.45 $25.46 $25.41 $25.41 $23.93 3,941
2017-11-03 $25.51 $25.56 $25.46 $25.46 $23.97 9,450
2017-11-02 $25.35 $25.47 $25.35 $25.47 $23.98 5,087
2017-11-01 $25.50 $25.50 $25.33 $25.33 $23.85 31,233
2017-10-31 $25.46 $25.46 $25.40 $25.41 $23.93 7,096
2017-10-30 $25.44 $25.45 $25.39 $25.39 $23.91 10,255
2017-10-27 $25.50 $25.50 $25.40 $25.40 $23.92 4,282
2017-10-26 $25.48 $25.51 $25.46 $25.51 $24.02 1,609
2017-10-25 $25.46 $25.46 $25.38 $25.41 $23.93 10,059
2017-10-24 $25.76 $25.76 $25.47 $25.47 $23.98 787
2017-10-23 $25.56 $25.58 $25.53 $25.53 $24.04 3,533
2017-10-20 $25.46 $25.50 $25.44 $25.49 $24.00 25,001
2017-10-19 $25.46 $25.47 $25.45 $25.45 $23.96 5,038
2017-10-18 $25.21 $25.51 $25.21 $25.51 $24.02 4,051
2017-10-17 $25.48 $25.52 $25.48 $25.48 $23.99 5,714
2017-10-16 $25.50 $25.50 $25.45 $25.45 $23.96 2,265
2017-10-13 $25.45 $25.51 $25.45 $25.45 $23.97 1,870
2017-10-12 $25.46 $25.49 $25.46 $25.48 $23.99 19,542
2017-10-11 $25.41 $25.48 $25.41 $25.46 $23.97 126,665
2017-10-10 $25.40 $25.44 $25.38 $25.39 $23.91 7,600
2017-10-09 $25.40 $25.40 $25.36 $25.36 $23.88 3,990
2017-10-06 $25.35 $25.35 $25.28 $25.33 $23.85 6,728
2017-10-05 $25.34 $25.34 $25.34 $25.34 $23.86 1,185
2017-10-04 $25.35 $25.35 $25.35 $25.35 $23.87 363
2017-10-03 $25.32 $25.46 $25.32 $25.46 $23.97 5,895
2017-10-02 $25.32 $25.39 $25.30 $25.37 $23.89 3,774
2017-09-29 $25.37 $25.37 $25.34 $25.34 $23.86 856
2017-09-28 $25.43 $25.46 $25.40 $25.46 $23.97 11,656
2017-09-27 $25.43 $25.43 $25.39 $25.39 $23.91 139,269
2017-09-26 $25.52 $25.52 $25.42 $25.43 $23.94 12,519
2017-09-25 $25.54 $25.60 $25.54 $25.56 $23.98 6,793
2017-09-22 $25.41 $25.41 $25.41 $25.41 $23.84 653
2017-09-21 $25.48 $25.48 $25.40 $25.42 $23.85 17,519
2017-09-20 $25.46 $25.46 $25.37 $25.44 $23.87 4,914
2017-09-19 $25.39 $25.42 $25.39 $25.42 $23.85 2,377
2017-09-18 $25.42 $25.42 $25.39 $25.39 $23.82 5,207
2017-09-15 $25.24 $25.32 $25.21 $25.29 $23.73 17,970
2017-09-14 $25.23 $25.34 $25.20 $25.23 $23.67 17,960
2017-09-13 $25.48 $25.48 $25.15 $25.15 $23.60 25,401
2017-09-12 $25.25 $25.26 $25.20 $25.25 $23.69 4,481
2017-09-11 $25.24 $25.35 $25.21 $25.24 $23.68 22,456
2017-09-08 $25.04 $25.18 $25.04 $25.13 $23.58 7,169
2017-09-07 $25.11 $25.15 $25.11 $25.14 $23.59 26,775
2017-09-06 $25.31 $25.31 $25.04 $25.07 $23.52 7,535
2017-09-05 $25.00 $25.09 $25.00 $25.09 $23.54 5,026
2017-09-01 $25.06 $25.10 $25.06 $25.09 $23.54 9,248
2017-08-31 $25.12 $25.12 $25.09 $25.09 $23.54 6,165
2017-08-30 $25.05 $25.05 $25.05 $25.05 $23.50 101
2017-08-29 $24.93 $25.08 $24.93 $25.04 $23.49 16,486
2017-08-28 $24.94 $24.94 $24.94 $24.94 $23.40 548
2017-08-25 $24.97 $25.04 $24.97 $25.00 $23.45 16,408
2017-08-24 $24.89 $24.95 $24.89 $24.95 $23.41 15,848
2017-08-23 $24.89 $24.92 $24.89 $24.92 $23.38 2,222
2017-08-22 $24.96 $25.01 $24.96 $25.01 $23.46 9,052
2017-08-21 $24.88 $24.94 $24.88 $24.89 $23.35 10,999
2017-08-18 $24.82 $24.91 $24.82 $24.84 $23.31 6,467
2017-08-17 $24.87 $24.99 $24.85 $24.85 $23.31 15,129
2017-08-16 $25.04 $25.08 $25.00 $25.01 $23.46 15,523
2017-08-15 $25.00 $25.04 $24.99 $25.04 $23.49 25,059
2017-08-14 $25.00 $25.00 $24.96 $24.97 $23.43 3,228
2017-08-11 $24.90 $25.00 $24.82 $24.91 $23.37 14,172
2017-08-10 $24.76 $24.97 $24.70 $24.97 $23.43 26,947
2017-08-09 $24.95 $24.95 $24.92 $24.92 $23.38 3,373
2017-08-08 $25.01 $25.03 $24.98 $25.02 $23.47 11,236
2017-08-07 $25.03 $25.03 $25.02 $25.03 $23.48 2,397
2017-08-04 $25.16 $25.16 $24.98 $25.03 $23.48 16,595
2017-08-03 $25.00 $25.04 $25.00 $25.04 $23.49 15,583
2017-08-02 $25.00 $25.00 $24.93 $25.00 $23.46 27,081
2017-08-01 $24.91 $24.98 $24.87 $24.95 $23.41 17,673
2017-07-31 $24.89 $24.92 $24.87 $24.87 $23.33 6,036
2017-07-28 $24.85 $24.85 $24.81 $24.81 $23.28 641
2017-07-27 $24.90 $24.90 $24.82 $24.90 $23.36 20,700
2017-07-26 $24.99 $25.00 $24.90 $24.90 $23.36 46,514
2017-07-25 $24.99 $25.04 $24.98 $24.98 $23.44 4,618
2017-07-24 $25.00 $25.00 $24.93 $24.97 $23.43 5,158
2017-07-21 $24.93 $25.02 $24.93 $24.99 $23.45 27,075
2017-07-20 $25.00 $25.00 $25.00 $25.00 $23.46 484
2017-07-19 $25.22 $25.22 $24.90 $24.91 $23.37 18,753
2017-07-18 $24.90 $24.90 $24.89 $24.89 $23.35 1,008
2017-07-17 $24.99 $24.99 $24.91 $24.92 $23.38 43,237
2017-07-14 $24.91 $25.01 $24.91 $24.96 $23.42 4,826
2017-07-13 $24.95 $24.96 $24.91 $24.91 $23.37 20,135
2017-07-12 $25.00 $25.01 $24.99 $25.00 $23.46 13,999
2017-07-11 $25.02 $25.02 $24.88 $24.88 $23.34 55,852
2017-07-10 $25.02 $25.04 $25.00 $25.02 $23.47 1,677
2017-07-07 $25.05 $25.10 $25.02 $25.08 $23.53 28,635
2017-07-06 $25.09 $25.12 $25.04 $25.06 $23.51 6,897
2017-07-05 $25.12 $25.13 $25.09 $25.09 $23.54 7,422
2017-07-03 $25.19 $25.21 $25.19 $25.20 $23.64 8,801
2017-06-30 $25.19 $25.19 $25.16 $25.19 $23.63 807
2017-06-29 $25.12 $25.13 $25.05 $25.11 $23.56 14,028
2017-06-28 $25.19 $25.22 $25.14 $25.19 $23.63 75,384
2017-06-27 $25.20 $25.20 $25.17 $25.17 $23.62 639
2017-06-26 $25.30 $25.30 $25.30 $25.30 $23.71 191
2017-06-23 $25.35 $25.35 $25.31 $25.31 $23.72 6,937
2017-06-22 $25.36 $25.39 $25.34 $25.34 $23.75 103,055
2017-06-21 $25.39 $25.41 $25.35 $25.41 $23.81 14,479
2017-06-20 $25.59 $25.59 $25.48 $25.53 $23.92 2,412
2017-06-19 $25.59 $25.63 $25.59 $25.62 $24.00 29,865
2017-06-16 $25.37 $25.44 $25.37 $25.44 $23.84 64,703
2017-06-15 $25.44 $25.44 $25.44 $25.44 $23.83 1,329
2017-06-14 $25.31 $25.39 $25.31 $25.36 $23.76 3,823
2017-06-13 $25.40 $25.40 $25.40 $25.40 $23.80 3,346
2017-06-12 $25.39 $25.39 $25.34 $25.34 $23.75 1,063
2017-06-09 $25.24 $25.31 $25.24 $25.31 $23.72 4,049
2017-06-08 $25.21 $25.21 $25.15 $25.18 $23.59 5,906
2017-06-07 $25.25 $25.25 $25.22 $25.25 $23.66 1,717
2017-06-06 $25.25 $25.27 $25.20 $25.27 $23.68 70,644
2017-06-05 $25.21 $25.35 $25.21 $25.22 $23.63 13,593
2017-06-02 $25.34 $25.37 $25.33 $25.33 $23.73 35,526
2017-06-01 $25.70 $25.70 $25.27 $25.36 $23.76 19,891
2017-05-31 $25.17 $25.25 $25.16 $25.24 $23.65 10,956
2017-05-30 $25.59 $25.59 $25.07 $25.07 $23.49 26,875
2017-05-26 $25.19 $25.19 $25.16 $25.19 $23.60 12,436
2017-05-25 $25.50 $25.50 $25.03 $25.12 $23.54 26,726
2017-05-24 $25.06 $25.13 $25.06 $25.13 $23.55 3,754,789

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.