Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) Exchange: NYSE ARCA

Data as of April 19, 2024

$34.05 ($-0.19) -0.55%

Change Finance U.S. Large Cap Fossil Fuel Free ETF - Daily Information
Click for more stock information on Change Finance U.S. Large Cap Fossil Fuel Free ETF.
Daily Information Data
Date April 19, 2024
Open $34.21
Previous Close $34.05
High $34.27
Low $33.96
Adjusted Open $34.21
Previous Adjusted Close $34.05
Adjusted High $34.27
Adjusted Low $33.96

About Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. Change Finance Diversified Impact U.S. Large Cap Fossil Fuel Free Index The Index was developed by Change Finance, PBC, the Fund’s investment adviser and index provider (“Change Finance” or the “Adviser”), and uses an objective, rules-based methodology to measure the performance of an equal-weighted portfolio of approximately 100 large cap U.S.-listed companies that meet a diverse set of environmental, social, and governance (“ESG”) standards. Construction of the Index begins with the constituents of the Solactive US Large & Mid Cap Index (the “Equity Universe”), generally the 1,000 largest U.S.-listed common stocks and real estate investment trusts (“REITs”). Companies in the Equity Universe are then screened against the Index’s ESG criteria based on scores provided by Oekom Research AG (“Oekom”), an independent Germany-based analyst firm that publishes sustainability ratings utilizing over 500 different criteria on more than 3,000 companies worldwide. The Index’s ESG criteria include receiving a minimum Oekom score with respect to (i) whether a company’s primary business is in a prohibited industry (e.g., oil, gas, coal, tobacco); (ii) whether a company is involved in producing goods in a controversial business area (e.g., fossil fuels, nuclear power, genetically modified organisms, military weapons, pesticides); (iii) whether a company has a history of controversial business practices relating to human rights, labor rights, environmental protection, or business malpractice (e.g., corruption, extreme tax avoidance); as well as (iv) standards and performance criteria related to environmental impacts (e.g., emissions, harmful chemicals in product portfolio, biodiversity management) and human impacts (e.g., hiring practices related to diversity, supply chain standards, health risk in product portfolio). The remaining companies (the “Eligible Companies”) are then sorted by sector (e.g. healthcare, technology, consumer services) and ranked by their free-float market capitalization. At the time of each reconstitution of the Index, 100 companies are selected for inclusion in the Index and equal-weighted (i.e., each of the 100 companies receives a weight of 1%). The largest Eligible Companies in each sector are selected for inclusion in the Index such that the weight of each sector in the Index reflects the weight of such sector in the Solactive US Large Cap Index, generally the 500 largest U.S.-listed common stocks and REITs. For example, if the technology sector makes up 13.27% of the Solactive US Large Cap Index, the 13 largest technology Eligible Companies will be included in the Index with a total weight of 13%. The Index is reconstituted quarterly after the close of trading on the 10th business day of each March, June, September, and December, utilizing data from the last business day of the month preceding the reconstitution. The Index was developed by the Adviser in 2017 in anticipation of the commencement of operations of the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX)

Date Open High Low Close Adj.Close Volume
2024-04-19 $34.21 $34.27 $33.96 $34.05 $34.05 3,462
2024-04-18 $34.39 $34.45 $34.17 $34.24 $34.24 16,391
2024-04-17 $34.49 $34.60 $34.36 $34.38 $34.38 4,742
2024-04-16 $34.61 $34.71 $34.52 $34.63 $34.63 4,979
2024-04-15 $35.44 $35.44 $34.60 $34.64 $34.64 6,902
2024-04-12 $35.12 $35.12 $34.92 $35.00 $35.00 6,931
2024-04-11 $35.37 $35.67 $35.37 $35.63 $35.63 4,000
2024-04-10 $35.63 $35.64 $35.44 $35.51 $35.51 8,857
2024-04-09 $36.11 $36.11 $35.74 $36.02 $36.02 14,373
2024-04-08 $35.91 $36.01 $35.91 $35.95 $35.95 2,293
2024-04-05 $35.54 $35.98 $35.54 $35.97 $35.97 14,091
2024-04-04 $36.41 $36.41 $35.60 $35.62 $35.62 9,666
2024-04-03 $36.23 $36.29 $36.12 $36.18 $36.18 11,470
2024-04-02 $36.15 $36.19 $36.03 $36.19 $36.19 1,324
2024-04-01 $36.58 $36.62 $36.46 $36.52 $36.52 8,360
2024-03-28 $36.70 $36.74 $36.63 $36.68 $36.68 7,169
2024-03-27 $36.33 $36.55 $36.33 $36.55 $36.55 4,166
2024-03-26 $36.31 $36.34 $36.22 $36.22 $36.22 1,960
2024-03-25 $36.23 $36.26 $36.16 $36.16 $36.16 3,971
2024-03-22 $36.49 $36.50 $36.32 $36.32 $36.32 3,051
2024-03-21 $36.53 $36.69 $36.50 $36.57 $36.57 5,380
2024-03-20 $35.95 $36.26 $35.90 $36.26 $36.26 7,881
2024-03-19 $35.55 $35.95 $35.55 $35.95 $35.95 28,848
2024-03-18 $35.94 $35.94 $35.78 $35.78 $35.78 2,023
2024-03-15 $35.64 $35.72 $35.59 $35.63 $35.63 11,631
2024-03-14 $36.14 $36.14 $35.82 $35.84 $35.84 10,008
2024-03-13 $36.22 $36.25 $36.11 $36.11 $36.11 11,288
2024-03-12 $36.01 $36.24 $36.00 $36.22 $36.22 6,873
2024-03-11 $35.80 $35.90 $35.67 $35.86 $35.86 15,996
2024-03-08 $36.10 $36.10 $35.93 $35.93 $35.93 2,302
2024-03-07 $35.93 $36.25 $35.93 $36.20 $36.20 6,959
2024-03-06 $35.72 $35.98 $35.72 $35.81 $35.81 9,895
2024-03-05 $35.76 $35.76 $35.40 $35.56 $35.56 13,198
2024-03-04 $35.89 $36.12 $35.89 $36.01 $36.01 7,702
2024-03-01 $35.70 $36.00 $35.70 $35.97 $35.97 21,048
2024-02-29 $35.60 $35.67 $35.49 $35.67 $35.67 12,527
2024-02-28 $35.28 $35.44 $35.28 $35.39 $35.39 21,533
2024-02-27 $35.38 $35.45 $35.35 $35.45 $35.45 6,952
2024-02-26 $35.40 $35.50 $35.35 $35.35 $35.35 12,798
2024-02-23 $35.35 $35.45 $35.35 $35.36 $35.36 8,773
2024-02-22 $34.99 $35.22 $34.97 $35.22 $35.22 4,243
2024-02-21 $34.39 $34.51 $34.32 $34.51 $34.51 7,198
2024-02-20 $34.55 $34.74 $34.55 $34.64 $34.64 11,229
2024-02-16 $34.99 $35.12 $34.84 $34.84 $34.84 13,416
2024-02-15 $35.00 $35.15 $35.00 $35.09 $35.09 16,491
2024-02-14 $34.85 $34.88 $34.75 $34.88 $34.88 8,664
2024-02-13 $34.52 $34.63 $34.36 $34.53 $34.53 6,305
2024-02-12 $35.08 $35.25 $35.06 $35.09 $35.09 6,112
2024-02-09 $34.89 $35.14 $34.89 $35.08 $35.08 6,696
2024-02-08 $34.90 $34.90 $34.77 $34.84 $34.84 16,939
2024-02-07 $34.71 $34.91 $34.65 $34.83 $34.83 17,534
2024-02-06 $34.59 $34.63 $34.45 $34.55 $34.55 43,561
2024-02-05 $34.73 $34.73 $34.41 $34.59 $34.59 21,928
2024-02-02 $34.48 $34.80 $34.43 $34.70 $34.70 133,142
2024-02-01 $34.21 $34.49 $34.07 $34.48 $34.48 334,769
2024-01-31 $34.45 $34.50 $34.10 $34.12 $34.12 35,741
2024-01-30 $34.32 $34.58 $34.32 $34.55 $34.55 23,406
2024-01-29 $34.24 $34.54 $34.22 $34.54 $34.54 9,093
2024-01-26 $34.24 $34.28 $34.19 $34.22 $34.22 16,503
2024-01-25 $34.40 $34.40 $34.17 $34.30 $34.30 9,585
2024-01-24 $34.41 $34.41 $34.11 $34.11 $34.11 14,237
2024-01-23 $34.16 $34.17 $34.07 $34.17 $34.17 4,445
2024-01-22 $34.00 $34.18 $34.00 $34.16 $34.16 5,032
2024-01-19 $33.60 $33.96 $33.60 $33.94 $33.94 3,928
2024-01-18 $33.33 $33.51 $33.23 $33.51 $33.51 3,379
2024-01-17 $33.15 $33.17 $33.10 $33.16 $33.16 4,914
2024-01-16 $33.28 $33.45 $33.24 $33.34 $33.34 20,784
2024-01-12 $33.48 $33.48 $33.28 $33.39 $33.39 15,831
2024-01-11 $33.24 $33.36 $33.05 $33.36 $33.36 3,559
2024-01-10 $33.07 $33.28 $33.07 $33.21 $33.21 9,300
2024-01-09 $32.86 $33.16 $32.86 $33.08 $33.08 19,843
2024-01-08 $32.61 $33.13 $32.61 $33.12 $33.12 9,099
2024-01-05 $32.50 $32.75 $32.50 $32.58 $32.58 16,967
2024-01-04 $32.54 $32.74 $32.54 $32.56 $32.56 12,841
2024-01-03 $32.70 $32.72 $32.55 $32.58 $32.58 13,175
2024-01-02 $33.09 $33.09 $32.81 $32.95 $32.95 55,091
2023-12-29 $33.32 $33.37 $33.13 $33.22 $33.22 13,074
2023-12-28 $33.26 $33.38 $33.26 $33.32 $33.32 4,680
2023-12-27 $33.21 $33.30 $33.18 $33.26 $33.26 16,965
2023-12-26 $33.12 $33.28 $33.09 $33.22 $33.22 15,478
2023-12-22 $33.13 $33.16 $33.00 $33.09 $33.09 5,420
2023-12-21 $33.02 $33.03 $32.83 $33.03 $33.03 20,730
2023-12-20 $33.08 $33.23 $32.65 $32.65 $32.65 19,802
2023-12-19 $33.00 $33.20 $33.00 $33.17 $33.17 5,889
2023-12-18 $33.01 $33.05 $32.97 $33.00 $33.00 25,194
2023-12-15 $33.31 $33.31 $33.16 $33.25 $32.94 7,910
2023-12-14 $33.40 $33.42 $33.23 $33.29 $32.98 7,810
2023-12-13 $32.65 $33.14 $32.65 $33.14 $32.83 4,927
2023-12-12 $32.39 $32.65 $32.39 $32.63 $32.32 4,907
2023-12-11 $32.23 $32.50 $32.23 $32.50 $32.19 16,105
2023-12-08 $32.00 $32.05 $31.93 $32.05 $31.75 3,439
2023-12-07 $31.81 $31.99 $31.81 $31.95 $31.65 2,489
2023-12-06 $31.99 $31.99 $31.69 $31.72 $31.42 11,813
2023-12-05 $31.73 $31.84 $31.71 $31.78 $31.48 8,374
2023-12-04 $31.80 $31.99 $31.78 $31.95 $31.65 6,231
2023-12-01 $31.64 $32.07 $31.64 $32.07 $31.77 14,904
2023-11-30 $31.60 $31.79 $31.58 $31.79 $31.49 25,515
2023-11-29 $31.71 $31.73 $31.60 $31.60 $31.30 4,515
2023-11-28 $31.32 $31.49 $31.32 $31.39 $31.09 12,003
2023-11-27 $31.44 $31.51 $31.42 $31.42 $31.12 3,860
2023-11-24 $31.48 $31.51 $31.48 $31.51 $31.22 1,260
2023-11-22 $31.53 $31.53 $31.45 $31.45 $31.16 4,143
2023-11-21 $31.20 $31.37 $31.20 $31.33 $31.03 9,907
2023-11-20 $31.29 $31.45 $31.15 $31.41 $31.12 12,424
2023-11-17 $31.08 $31.16 $31.08 $31.16 $30.87 6,830
2023-11-16 $31.01 $31.04 $30.97 $31.04 $30.74 11,340
2023-11-15 $30.96 $31.14 $30.96 $31.02 $30.73 9,453
2023-11-14 $30.72 $31.05 $30.72 $30.96 $30.67 7,210
2023-11-13 $30.29 $30.37 $30.25 $30.32 $30.04 10,416
2023-11-10 $30.03 $30.38 $29.98 $30.38 $30.38 10,722
2023-11-09 $30.21 $30.23 $29.96 $29.96 $29.96 10,592
2023-11-08 $30.16 $30.16 $30.01 $30.14 $30.14 10,861
2023-11-07 $30.00 $30.09 $30.00 $30.03 $30.03 8,096
2023-11-06 $30.00 $30.01 $29.79 $29.91 $29.91 17,772
2023-11-03 $29.88 $30.06 $29.88 $29.94 $29.94 19,376
2023-11-02 $29.20 $29.62 $29.20 $29.60 $29.60 7,815
2023-11-01 $28.98 $29.05 $28.79 $29.03 $29.03 4,000
2023-10-31 $28.70 $28.78 $28.69 $28.77 $28.77 5,270
2023-10-30 $28.48 $28.56 $28.29 $28.50 $28.50 5,063
2023-10-27 $28.55 $28.55 $28.21 $28.25 $28.25 11,041
2023-10-26 $28.68 $28.80 $28.48 $28.51 $28.51 6,305
2023-10-25 $29.00 $29.00 $28.62 $28.64 $28.64 68,236
2023-10-24 $29.15 $29.23 $29.02 $29.19 $29.19 3,180
2023-10-23 $29.07 $29.23 $28.99 $28.99 $28.99 11,225
2023-10-20 $29.48 $29.48 $29.10 $29.10 $29.10 18,575
2023-10-19 $29.64 $29.88 $29.41 $29.47 $29.47 8,867
2023-10-18 $29.98 $30.01 $29.81 $29.81 $29.81 1,730
2023-10-17 $30.01 $30.36 $30.01 $30.20 $30.20 9,858
2023-10-16 $30.16 $30.30 $30.14 $30.26 $30.26 12,531
2023-10-13 $30.17 $30.17 $29.76 $29.87 $29.87 8,788
2023-10-12 $30.23 $30.33 $29.97 $30.07 $30.07 7,346
2023-10-11 $30.24 $30.24 $30.02 $30.24 $30.24 3,934
2023-10-10 $30.21 $30.26 $30.12 $30.12 $30.12 1,864
2023-10-09 $29.65 $29.96 $29.62 $29.94 $29.94 8,175
2023-10-06 $29.19 $29.80 $29.19 $29.80 $29.80 2,030
2023-10-05 $29.40 $29.42 $29.17 $29.36 $29.36 9,774
2023-10-04 $29.13 $29.42 $29.08 $29.42 $29.42 5,729
2023-10-03 $29.39 $29.49 $29.00 $29.07 $29.07 17,085
2023-10-02 $29.60 $29.67 $29.42 $29.53 $29.53 13,663
2023-09-29 $29.87 $29.87 $29.58 $29.60 $29.60 9,632
2023-09-28 $29.50 $29.75 $29.50 $29.68 $29.68 7,658
2023-09-27 $29.45 $29.53 $29.25 $29.45 $29.45 6,890
2023-09-26 $29.61 $29.61 $29.40 $29.44 $29.44 2,213
2023-09-25 $29.64 $29.86 $29.64 $29.84 $29.84 3,623
2023-09-22 $29.84 $29.99 $29.81 $29.81 $29.81 8,669
2023-09-21 $30.14 $30.14 $29.85 $29.85 $29.85 8,919
2023-09-20 $30.61 $30.76 $30.40 $30.40 $30.40 6,799
2023-09-19 $30.55 $30.60 $30.44 $30.57 $30.57 16,842
2023-09-18 $30.60 $30.74 $30.60 $30.66 $30.66 3,717
2023-09-15 $30.86 $30.86 $30.66 $30.66 $30.66 6,334
2023-09-14 $30.94 $31.08 $30.88 $31.05 $31.05 8,910
2023-09-13 $30.77 $30.91 $30.76 $30.83 $30.83 22,104
2023-09-12 $30.88 $30.97 $30.82 $30.83 $30.83 4,896
2023-09-11 $31.02 $31.12 $31.01 $31.09 $31.09 6,012
2023-09-08 $31.12 $31.12 $30.93 $30.97 $30.97 28,968
2023-09-07 $31.02 $31.10 $30.96 $31.07 $31.07 10,350
2023-09-06 $31.23 $31.23 $31.05 $31.12 $31.12 3,931
2023-09-05 $31.31 $31.32 $31.23 $31.24 $31.24 8,302
2023-09-01 $31.46 $31.53 $31.40 $31.46 $31.46 3,485
2023-08-31 $31.44 $31.51 $31.35 $31.35 $31.35 1,484
2023-08-30 $31.38 $31.38 $31.33 $31.38 $31.38 5,334
2023-08-29 $30.82 $31.22 $30.81 $31.20 $31.20 12,031
2023-08-28 $30.73 $30.80 $30.66 $30.78 $30.78 17,055
2023-08-25 $30.48 $30.56 $30.46 $30.56 $30.56 2,951
2023-08-24 $30.59 $30.59 $30.36 $30.36 $30.36 1,792
2023-08-23 $30.57 $30.78 $30.57 $30.73 $30.73 4,321
2023-08-22 $30.50 $30.51 $30.34 $30.38 $30.38 14,849
2023-08-21 $30.32 $30.50 $30.32 $30.47 $30.47 2,703
2023-08-18 $30.17 $30.34 $30.17 $30.30 $30.30 6,449
2023-08-17 $30.59 $30.59 $30.29 $30.31 $30.31 14,498
2023-08-16 $30.85 $30.85 $30.61 $30.61 $30.61 4,881
2023-08-15 $31.11 $31.11 $30.84 $30.84 $30.84 4,782
2023-08-14 $31.03 $31.16 $31.03 $31.16 $31.16 6,186
2023-08-11 $30.88 $30.98 $30.79 $30.93 $30.93 13,005
2023-08-10 $31.29 $31.40 $31.00 $31.01 $31.01 4,935
2023-08-09 $31.22 $31.22 $31.03 $31.03 $31.03 9,760
2023-08-08 $31.24 $31.24 $30.97 $31.19 $31.19 7,650
2023-08-07 $31.13 $31.37 $31.13 $31.37 $31.37 6,072
2023-08-04 $31.35 $31.35 $31.03 $31.03 $31.03 7,029
2023-08-03 $31.41 $31.45 $31.35 $31.37 $31.37 12,398
2023-08-02 $31.90 $31.90 $31.52 $31.60 $31.60 11,013
2023-08-01 $32.01 $32.12 $32.00 $32.11 $32.11 9,705
2023-07-31 $31.97 $32.04 $31.96 $32.00 $32.00 3,624
2023-07-28 $31.96 $32.03 $31.85 $31.97 $31.97 16,915
2023-07-27 $32.15 $32.17 $31.75 $31.75 $31.75 4,618
2023-07-26 $32.02 $32.10 $31.91 $32.03 $32.03 5,260
2023-07-25 $31.94 $32.13 $31.94 $32.07 $32.07 30,114
2023-07-24 $31.97 $31.97 $31.89 $31.90 $31.90 8,598
2023-07-21 $31.95 $31.99 $31.87 $31.89 $31.89 5,361
2023-07-20 $31.99 $31.99 $31.79 $31.80 $31.80 5,026
2023-07-19 $32.23 $32.23 $32.03 $32.07 $32.07 10,306
2023-07-18 $31.95 $32.05 $31.90 $32.05 $32.05 17,506
2023-07-17 $31.69 $31.91 $31.69 $31.87 $31.87 4,567
2023-07-14 $31.73 $31.74 $31.63 $31.66 $31.66 6,945
2023-07-13 $31.54 $31.75 $31.54 $31.70 $31.70 5,689
2023-07-12 $31.35 $31.47 $31.35 $31.41 $31.41 2,929
2023-07-11 $31.08 $31.26 $31.08 $31.26 $31.26 8,755
2023-07-10 $30.72 $31.04 $30.72 $31.04 $31.04 14,678
2023-07-07 $30.79 $30.90 $30.66 $30.66 $30.66 3,860
2023-07-06 $30.60 $30.77 $30.60 $30.75 $30.75 14,456
2023-07-05 $30.99 $31.10 $30.99 $31.05 $31.05 22,592
2023-07-03 $31.26 $31.26 $31.11 $31.19 $31.19 1,169
2023-06-30 $31.18 $31.30 $31.18 $31.27 $31.27 16,205
2023-06-29 $30.77 $30.89 $30.75 $30.85 $30.85 116,252
2023-06-28 $30.75 $30.78 $30.65 $30.73 $30.73 3,234
2023-06-27 $30.43 $30.82 $30.43 $30.81 $30.81 6,167
2023-06-26 $30.35 $30.50 $30.35 $30.37 $30.37 17,608
2023-06-23 $30.37 $30.49 $30.37 $30.40 $30.40 19,446
2023-06-22 $30.50 $30.62 $30.50 $30.61 $30.61 24,736
2023-06-21 $30.64 $30.68 $30.60 $30.60 $30.60 5,812
2023-06-20 $30.77 $30.89 $30.70 $30.78 $30.78 6,251
2023-06-16 $31.21 $31.21 $30.98 $30.99 $30.99 5,274
2023-06-15 $30.68 $31.18 $30.68 $31.09 $31.09 9,026
2023-06-14 $30.63 $30.83 $30.58 $30.71 $30.71 8,118
2023-06-13 $30.51 $30.67 $30.51 $30.64 $30.64 3,673
2023-06-12 $30.17 $30.40 $30.14 $30.40 $30.40 7,201
2023-06-09 $30.12 $30.15 $29.99 $30.05 $30.05 13,428
2023-06-08 $29.83 $29.97 $29.77 $29.97 $29.97 2,361
2023-06-07 $29.90 $30.03 $29.79 $29.79 $29.79 7,837
2023-06-06 $29.87 $29.96 $29.84 $29.96 $29.96 1,016
2023-06-05 $29.78 $29.94 $29.78 $29.83 $29.83 4,600
2023-06-02 $29.75 $29.89 $29.63 $29.88 $29.88 6,036
2023-06-01 $29.16 $29.51 $29.16 $29.46 $29.46 4,635
2023-05-31 $29.17 $29.28 $29.13 $29.24 $29.24 2,892
2023-05-30 $29.50 $29.50 $29.35 $29.39 $29.39 17,635
2023-05-26 $29.09 $29.38 $29.09 $29.37 $29.37 4,143
2023-05-25 $28.73 $28.97 $28.72 $28.91 $28.91 9,664
2023-05-24 $28.75 $28.75 $28.57 $28.60 $28.60 11,182
2023-05-23 $29.11 $29.13 $28.87 $28.87 $28.87 6,460
2023-05-22 $29.31 $29.37 $29.27 $29.28 $29.28 8,329
2023-05-19 $29.37 $29.43 $29.21 $29.30 $29.30 5,265
2023-05-18 $29.03 $29.36 $29.03 $29.36 $29.36 3,011
2023-05-17 $28.71 $29.04 $28.71 $29.02 $29.02 8,720
2023-05-16 $28.79 $28.80 $28.71 $28.71 $28.71 4,576
2023-05-15 $28.79 $28.95 $28.79 $28.92 $28.92 6,084
2023-05-12 $28.89 $28.92 $28.66 $28.78 $28.78 10,372
2023-05-11 $28.87 $28.87 $28.70 $28.79 $28.79 3,929
2023-05-10 $28.84 $28.93 $28.69 $28.88 $28.88 5,957
2023-05-09 $28.74 $28.81 $28.74 $28.74 $28.74 2,902
2023-05-08 $28.80 $28.92 $28.79 $28.89 $28.89 5,357
2023-05-05 $28.78 $28.82 $28.70 $28.81 $28.81 2,377
2023-05-04 $28.38 $28.42 $28.32 $28.37 $28.37 4,686
2023-05-03 $28.80 $28.80 $28.54 $28.54 $28.54 5,669
2023-05-02 $28.74 $28.81 $28.55 $28.81 $28.81 6,559
2023-05-01 $29.17 $29.18 $29.08 $29.10 $29.10 10,043
2023-04-28 $28.79 $29.12 $28.79 $29.12 $29.12 11,605
2023-04-27 $28.47 $28.86 $28.47 $28.84 $28.84 11,401
2023-04-26 $28.37 $28.49 $28.24 $28.32 $28.32 8,038
2023-04-25 $28.79 $28.82 $28.49 $28.50 $28.50 5,759
2023-04-24 $29.09 $29.09 $28.96 $29.02 $29.02 10,489
2023-04-21 $29.01 $29.05 $28.93 $29.05 $29.05 5,883
2023-04-20 $28.93 $29.09 $28.92 $28.97 $28.97 23,667
2023-04-19 $28.87 $29.08 $28.87 $29.04 $29.04 6,045
2023-04-18 $29.14 $29.14 $29.00 $29.05 $29.05 5,907
2023-04-17 $28.91 $29.03 $28.84 $29.03 $29.03 12,733
2023-04-14 $29.17 $29.17 $28.80 $28.93 $28.93 11,003
2023-04-13 $28.72 $29.01 $28.72 $29.01 $29.01 2,157
2023-04-12 $28.96 $28.97 $28.68 $28.69 $28.69 11,604
2023-04-11 $28.84 $28.95 $28.82 $28.85 $28.85 7,594
2023-04-10 $28.60 $28.80 $28.56 $28.80 $28.80 5,621
2023-04-06 $28.55 $28.72 $28.55 $28.69 $28.69 15,698
2023-04-05 $28.66 $28.69 $28.56 $28.67 $28.67 15,661
2023-04-04 $29.00 $29.00 $28.75 $28.77 $28.77 10,681
2023-04-03 $28.91 $28.94 $28.80 $28.94 $28.94 65,748
2023-03-31 $28.67 $28.87 $28.67 $28.87 $28.87 4,269
2023-03-30 $28.45 $28.51 $28.37 $28.45 $28.45 4,005
2023-03-29 $28.13 $28.29 $28.13 $28.29 $28.29 11,820
2023-03-28 $27.87 $27.88 $27.77 $27.88 $27.88 5,740
2023-03-27 $27.93 $28.00 $27.86 $27.91 $27.91 12,623
2023-03-24 $27.61 $27.84 $27.50 $27.80 $27.80 4,042
2023-03-23 $27.84 $28.05 $27.62 $27.72 $27.72 7,938
2023-03-22 $28.12 $28.13 $27.66 $27.66 $27.66 14,909
2023-03-21 $28.00 $28.16 $27.96 $28.15 $28.15 6,404
2023-03-20 $27.72 $27.78 $27.56 $27.78 $27.78 13,321
2023-03-17 $27.73 $27.73 $27.52 $27.53 $27.53 6,733
2023-03-16 $27.78 $27.91 $27.76 $27.86 $27.86 15,443
2023-03-15 $27.14 $27.35 $27.00 $27.35 $27.35 6,995
2023-03-14 $27.48 $27.65 $27.31 $27.52 $27.52 34,081
2023-03-13 $27.00 $27.42 $26.95 $27.07 $27.07 8,199
2023-03-10 $27.34 $27.50 $27.10 $27.17 $27.17 68,569
2023-03-09 $28.36 $28.36 $27.67 $27.70 $27.70 35,033
2023-03-08 $28.17 $28.23 $28.05 $28.23 $28.23 59,847
2023-03-07 $28.54 $28.54 $28.04 $28.07 $28.07 11,418
2023-03-06 $28.62 $28.66 $28.48 $28.52 $28.52 9,838
2023-03-03 $28.31 $28.54 $28.27 $28.54 $28.54 9,746
2023-03-02 $27.86 $28.16 $27.78 $28.16 $28.16 1,227
2023-03-01 $28.00 $28.00 $27.89 $27.90 $27.90 2,640
2023-02-28 $28.15 $28.18 $28.03 $28.03 $28.03 9,449
2023-02-27 $28.23 $28.32 $28.03 $28.05 $28.05 7,245
2023-02-24 $28.01 $28.06 $27.95 $27.99 $27.99 6,070
2023-02-23 $28.40 $28.45 $28.12 $28.35 $28.35 6,046
2023-02-22 $28.28 $28.37 $28.15 $28.18 $28.18 9,932
2023-02-21 $28.50 $28.56 $28.21 $28.21 $28.21 18,062
2023-02-17 $28.69 $28.80 $28.69 $28.80 $28.80 2,838
2023-02-16 $28.83 $29.10 $28.80 $28.86 $28.86 24,458
2023-02-15 $28.88 $29.24 $28.88 $29.24 $29.24 13,118
2023-02-14 $28.95 $29.19 $28.80 $29.13 $29.13 15,330
2023-02-13 $28.73 $29.07 $28.73 $29.06 $29.06 11,644
2023-02-10 $28.70 $28.79 $28.63 $28.77 $28.77 12,194
2023-02-09 $29.27 $29.27 $28.68 $28.76 $28.76 37,848
2023-02-08 $29.20 $29.20 $29.03 $29.03 $29.03 3,934
2023-02-07 $28.97 $29.31 $28.87 $29.31 $29.31 9,470
2023-02-06 $29.00 $29.13 $28.96 $28.97 $28.97 9,048
2023-02-03 $29.31 $29.58 $29.28 $29.32 $29.32 15,835
2023-02-02 $29.58 $29.74 $29.47 $29.62 $29.62 14,285
2023-02-01 $28.90 $29.36 $28.75 $29.30 $29.30 10,388
2023-01-31 $28.45 $28.84 $28.45 $28.84 $28.84 8,485
2023-01-30 $28.53 $28.72 $28.44 $28.44 $28.44 7,824
2023-01-27 $28.68 $28.79 $28.61 $28.73 $28.73 6,411
2023-01-26 $28.62 $28.73 $28.44 $28.73 $28.73 8,525
2023-01-25 $28.07 $28.51 $28.07 $28.51 $28.51 15,295
2023-01-24 $28.53 $28.64 $28.50 $28.56 $28.56 10,354
2023-01-23 $28.31 $28.72 $28.31 $28.66 $28.66 5,202
2023-01-20 $27.78 $28.28 $27.78 $28.28 $28.28 6,386
2023-01-19 $27.74 $27.86 $27.69 $27.73 $27.73 7,528
2023-01-18 $28.44 $28.55 $28.05 $28.05 $28.05 5,937
2023-01-17 $28.51 $28.59 $28.42 $28.42 $28.42 4,383
2023-01-13 $28.35 $28.49 $28.25 $28.47 $28.47 7,046
2023-01-12 $28.15 $28.39 $28.14 $28.34 $28.34 2,595
2023-01-11 $27.99 $28.23 $27.97 $28.23 $28.23 5,173
2023-01-10 $27.60 $27.91 $27.60 $27.91 $27.91 4,787
2023-01-09 $27.83 $28.16 $27.72 $27.72 $27.72 8,358
2023-01-06 $27.40 $27.77 $27.17 $27.70 $27.70 9,779
2023-01-05 $27.09 $27.26 $27.06 $27.06 $27.06 7,396
2023-01-04 $27.36 $27.63 $27.30 $27.47 $27.47 13,512
2023-01-03 $27.19 $27.21 $26.97 $27.13 $27.13 27,173
2022-12-30 $26.99 $27.12 $26.86 $27.12 $27.12 34,068
2022-12-29 $27.15 $27.27 $27.15 $27.24 $27.24 8,995
2022-12-28 $26.98 $27.17 $26.72 $26.72 $26.72 32,769
2022-12-27 $27.09 $27.17 $26.99 $27.05 $27.05 20,891
2022-12-23 $26.95 $27.16 $26.92 $27.15 $27.15 15,266
2022-12-22 $27.19 $27.19 $26.67 $27.06 $27.06 47,058
2022-12-21 $27.14 $27.49 $27.11 $27.42 $27.42 81,637
2022-12-20 $26.89 $27.15 $26.85 $26.98 $26.98 59,078
2022-12-19 $27.32 $27.32 $26.92 $27.01 $27.01 24,026
2022-12-16 $27.59 $27.69 $27.39 $27.57 $27.27 7,485
2022-12-15 $27.92 $27.92 $27.77 $27.82 $27.51 16,370
2022-12-14 $28.69 $29.02 $28.59 $28.59 $28.28 4,724
2022-12-13 $29.47 $29.47 $28.59 $28.79 $28.47 12,668
2022-12-12 $28.19 $28.54 $28.19 $28.54 $28.23 11,674
2022-12-09 $28.33 $28.43 $28.17 $28.17 $28.17 1,997
2022-12-08 $28.28 $28.41 $28.27 $28.36 $28.36 13,629
2022-12-07 $28.04 $28.21 $28.04 $28.09 $28.09 6,913
2022-12-06 $28.41 $28.41 $28.04 $28.10 $28.10 4,968
2022-12-05 $28.77 $28.77 $28.41 $28.48 $28.48 6,549
2022-12-02 $28.77 $29.02 $28.77 $29.01 $29.01 13,161
2022-12-01 $28.94 $29.14 $28.85 $29.04 $29.04 16,048
2022-11-30 $28.12 $28.90 $27.97 $28.90 $28.90 22,826
2022-11-29 $28.11 $28.12 $28.06 $28.09 $28.09 1,700
2022-11-28 $28.32 $28.49 $28.14 $28.14 $28.14 16,537
2022-11-25 $28.58 $28.60 $28.58 $28.58 $28.58 2,492
2022-11-23 $28.45 $28.60 $28.42 $28.57 $28.57 7,696
2022-11-22 $28.16 $28.40 $28.14 $28.40 $28.40 3,482
2022-11-21 $27.89 $28.01 $27.89 $27.95 $27.95 1,462
2022-11-18 $28.16 $28.16 $27.90 $28.00 $28.00 8,597
2022-11-17 $27.49 $27.87 $27.49 $27.79 $27.79 5,468
2022-11-16 $27.98 $28.03 $27.88 $27.90 $27.90 14,897
2022-11-15 $28.38 $28.41 $27.94 $28.22 $28.22 10,636
2022-11-14 $28.03 $28.22 $27.87 $27.87 $27.87 55,951
2022-11-11 $28.12 $28.12 $28.07 $28.10 $28.10 39,145
2022-11-10 $27.43 $27.79 $27.30 $27.79 $27.79 38,691
2022-11-09 $26.43 $26.59 $26.17 $26.18 $26.18 186,863
2022-11-08 $26.72 $26.97 $26.53 $26.71 $26.71 7,515
2022-11-07 $26.29 $26.54 $26.28 $26.51 $26.51 1,326
2022-11-04 $26.27 $26.27 $25.93 $26.25 $26.25 4,699
2022-11-03 $25.96 $26.10 $25.71 $25.90 $25.90 23,029
2022-11-02 $26.76 $27.16 $26.29 $26.29 $26.29 6,715
2022-11-01 $27.32 $27.32 $27.00 $27.02 $27.02 2,281
2022-10-31 $27.12 $27.25 $27.08 $27.10 $27.10 2,716
2022-10-28 $26.65 $27.29 $26.65 $27.29 $27.29 2,170
2022-10-27 $26.86 $26.92 $26.64 $26.64 $26.64 1,270
2022-10-26 $26.63 $26.96 $26.58 $26.58 $26.58 16,669
2022-10-25 $26.07 $26.62 $26.07 $26.62 $26.62 8,435
2022-10-24 $25.92 $26.15 $25.71 $26.08 $26.08 5,880
2022-10-21 $25.30 $25.78 $25.25 $25.78 $25.78 2,145
2022-10-20 $25.33 $25.65 $25.12 $25.21 $25.21 9,785
2022-10-19 $25.39 $25.58 $25.28 $25.34 $25.34 10,263
2022-10-18 $25.86 $25.94 $25.35 $25.56 $25.56 4,120
2022-10-17 $25.11 $25.38 $25.11 $25.30 $25.30 30,199
2022-10-14 $25.45 $25.52 $24.66 $24.66 $24.66 17,892
2022-10-13 $24.19 $25.26 $24.19 $25.26 $25.26 3,016
2022-10-12 $24.80 $24.89 $24.67 $24.67 $24.67 39,948
2022-10-11 $24.69 $25.08 $24.69 $24.82 $24.82 9,484
2022-10-10 $25.08 $25.10 $24.95 $24.97 $24.97 1,279
2022-10-07 $25.70 $25.70 $25.10 $25.20 $25.20 11,740
2022-10-06 $26.18 $26.25 $25.98 $26.00 $26.00 16,848
2022-10-05 $25.85 $26.36 $25.83 $26.26 $26.26 13,395
2022-10-04 $25.93 $26.30 $25.93 $26.27 $26.27 19,285
2022-10-03 $25.11 $25.61 $25.08 $25.49 $25.49 173,884
2022-09-30 $25.10 $25.38 $24.83 $24.83 $24.83 24,342
2022-09-29 $25.35 $25.35 $24.96 $25.14 $25.14 2,806
2022-09-28 $25.28 $25.73 $25.19 $25.63 $25.63 13,440
2022-09-27 $25.39 $25.48 $25.00 $25.14 $25.14 4,093
2022-09-26 $25.43 $25.43 $25.11 $25.13 $25.13 4,797
2022-09-23 $25.42 $25.48 $25.14 $25.42 $25.42 40,328
2022-09-22 $25.85 $25.97 $25.76 $25.76 $25.76 5,565
2022-09-21 $26.65 $26.79 $26.14 $26.16 $26.16 14,716
2022-09-20 $26.76 $26.76 $26.47 $26.56 $26.56 6,756
2022-09-19 $26.79 $26.97 $26.73 $26.97 $26.97 7,005
2022-09-16 $26.75 $26.84 $26.65 $26.84 $26.84 3,373
2022-09-15 $27.35 $27.42 $27.05 $27.05 $27.05 2,313
2022-09-14 $27.45 $27.45 $27.11 $27.33 $27.33 52,003
2022-09-13 $27.79 $27.81 $27.44 $27.45 $27.45 1,409
2022-09-12 $28.57 $28.65 $28.49 $28.65 $28.65 1,287
2022-09-09 $28.35 $28.45 $28.31 $28.41 $28.41 1,724
2022-09-08 $27.47 $27.96 $27.47 $27.96 $27.96 16,367
2022-09-07 $27.30 $27.75 $27.28 $27.69 $27.69 12,317
2022-09-06 $27.16 $27.28 $27.03 $27.08 $27.08 5,945
2022-09-02 $27.72 $27.75 $27.15 $27.18 $27.18 2,691
2022-09-01 $27.03 $27.44 $27.03 $27.44 $27.44 1,991
2022-08-31 $27.78 $27.78 $27.42 $27.47 $27.47 10,727
2022-08-30 $27.61 $27.65 $27.52 $27.62 $27.62 2,597
2022-08-29 $27.88 $28.06 $27.79 $27.84 $27.84 19,961
2022-08-26 $29.00 $29.02 $28.09 $28.09 $28.09 15,504
2022-08-25 $28.81 $29.14 $28.81 $29.14 $29.14 7,098
2022-08-24 $28.60 $28.84 $28.60 $28.70 $28.70 4,828
2022-08-23 $28.66 $28.66 $28.57 $28.57 $28.57 990
2022-08-22 $29.04 $29.04 $28.69 $28.69 $28.69 1,978
2022-08-19 $29.42 $29.42 $29.37 $29.40 $29.40 1,336
2022-08-18 $29.76 $29.91 $29.75 $29.83 $29.83 5,457
2022-08-17 $29.73 $29.88 $29.59 $29.73 $29.73 4,443
2022-08-16 $29.95 $30.18 $29.92 $30.06 $30.06 2,712
2022-08-15 $30.00 $30.10 $29.89 $30.06 $30.06 7,333
2022-08-12 $29.65 $29.92 $29.59 $29.92 $29.92 6,118
2022-08-11 $29.77 $29.77 $29.38 $29.38 $29.38 7,302
2022-08-10 $29.15 $29.41 $29.15 $29.39 $29.39 11,982
2022-08-09 $28.92 $28.92 $28.65 $28.69 $28.69 7,357
2022-08-08 $29.20 $29.23 $28.91 $28.97 $28.97 2,254
2022-08-05 $28.78 $29.00 $28.78 $29.00 $29.00 7,307
2022-08-04 $28.92 $29.01 $28.91 $28.98 $28.98 9,480
2022-08-03 $28.72 $29.03 $28.67 $28.95 $28.95 3,553
2022-08-02 $28.46 $28.82 $28.46 $28.52 $28.52 162,419
2022-08-01 $28.45 $28.79 $28.45 $28.67 $28.67 19,988
2022-07-29 $28.49 $28.75 $28.49 $28.69 $28.69 7,583
2022-07-28 $27.91 $28.54 $27.91 $28.51 $28.51 5,112
2022-07-27 $27.65 $28.07 $27.56 $28.07 $28.07 3,524
2022-07-26 $27.49 $27.49 $27.33 $27.33 $27.33 13,496
2022-07-25 $27.71 $27.74 $27.55 $27.69 $27.69 7,935
2022-07-22 $27.93 $27.93 $27.65 $27.70 $27.70 3,092
2022-07-21 $27.62 $27.93 $27.62 $27.93 $27.93 6,262
2022-07-20 $27.40 $27.66 $27.40 $27.62 $27.62 14,422
2022-07-19 $26.97 $27.37 $26.97 $27.37 $27.37 5,039
2022-07-18 $26.98 $27.04 $26.51 $26.58 $26.58 3,166
2022-07-15 $26.48 $26.80 $26.47 $26.80 $26.80 7,506
2022-07-14 $25.91 $26.27 $25.89 $26.27 $26.27 3,495
2022-07-13 $26.04 $26.45 $26.04 $26.34 $26.34 55,958
2022-07-12 $26.60 $26.81 $26.32 $26.46 $26.46 10,249
2022-07-11 $26.73 $26.77 $26.64 $26.67 $26.67 16,700
2022-07-08 $26.87 $27.10 $26.87 $27.01 $27.01 8,236
2022-07-07 $26.75 $27.08 $26.75 $27.06 $27.06 5,413
2022-07-06 $26.61 $26.80 $26.50 $26.66 $26.66 31,692
2022-07-05 $26.05 $26.56 $25.90 $26.56 $26.56 7,125
2022-07-01 $26.22 $26.48 $26.04 $26.48 $26.48 4,027
2022-06-30 $26.16 $26.49 $26.14 $26.20 $26.20 2,933
2022-06-29 $26.54 $26.54 $26.33 $26.46 $26.46 161,525
2022-06-28 $27.33 $27.33 $26.53 $26.53 $26.53 12,509
2022-06-27 $27.23 $27.35 $27.12 $27.16 $27.16 7,311
2022-06-24 $26.77 $27.31 $26.77 $27.31 $27.31 8,980
2022-06-23 $26.22 $26.49 $26.09 $26.44 $26.44 19,067
2022-06-22 $26.15 $26.32 $26.06 $26.09 $26.09 9,945
2022-06-21 $25.98 $26.13 $25.98 $26.03 $26.03 12,379
2022-06-17 $25.33 $25.69 $25.27 $25.53 $25.53 31,008
2022-06-16 $25.42 $25.42 $25.19 $25.31 $25.31 3,155
2022-06-15 $26.05 $26.44 $25.99 $26.27 $26.27 39,696
2022-06-14 $26.02 $26.02 $25.80 $25.83 $25.83 26,804
2022-06-13 $26.27 $26.30 $25.86 $25.90 $25.90 12,787
2022-06-10 $27.06 $27.19 $26.99 $27.02 $27.02 10,335
2022-06-09 $28.20 $28.36 $27.71 $27.71 $27.71 11,297
2022-06-08 $28.48 $28.48 $28.40 $28.40 $28.40 13,529
2022-06-07 $28.42 $28.80 $28.42 $28.79 $28.79 3,395
2022-06-06 $28.72 $28.72 $28.49 $28.57 $28.57 4,195
2022-06-03 $28.57 $28.63 $28.42 $28.47 $28.47 18,252
2022-06-02 $28.22 $28.91 $28.22 $28.91 $28.91 12,053
2022-06-01 $28.63 $28.63 $28.08 $28.25 $28.25 10,601
2022-05-31 $28.60 $28.73 $28.36 $28.58 $28.58 40,100
2022-05-27 $28.26 $28.82 $28.26 $28.82 $28.82 12,712
2022-05-26 $27.69 $28.17 $27.69 $28.13 $28.13 5,490
2022-05-25 $27.19 $27.55 $27.19 $27.55 $27.55 10,083
2022-05-24 $27.33 $27.33 $26.86 $27.26 $27.26 15,853
2022-05-23 $27.17 $27.55 $27.17 $27.49 $27.49 3,697
2022-05-20 $27.35 $27.35 $26.50 $27.18 $27.18 10,178
2022-05-19 $26.82 $27.32 $26.82 $27.08 $27.08 10,189
2022-05-18 $28.00 $28.00 $27.08 $27.16 $27.16 12,245
2022-05-17 $27.87 $28.24 $27.85 $28.24 $28.24 8,009
2022-05-16 $27.80 $27.89 $27.54 $27.66 $27.66 17,058
2022-05-13 $27.81 $27.87 $27.63 $27.81 $27.81 3,159
2022-05-12 $26.69 $27.16 $26.69 $27.16 $27.16 10,662
2022-05-11 $27.54 $27.70 $27.00 $27.00 $27.00 14,654
2022-05-10 $27.86 $27.86 $27.31 $27.53 $27.53 8,456
2022-05-09 $27.90 $27.92 $27.38 $27.46 $27.46 25,619
2022-05-06 $28.55 $28.58 $28.00 $28.36 $28.36 19,672
2022-05-05 $29.49 $29.49 $28.40 $28.60 $28.60 21,487
2022-05-04 $28.70 $29.75 $28.67 $29.75 $29.75 20,318
2022-05-03 $28.88 $29.02 $28.85 $28.89 $28.89 14,513
2022-05-02 $28.76 $28.93 $28.24 $28.81 $28.81 27,066
2022-04-29 $29.50 $29.50 $28.66 $28.66 $28.66 41,093
2022-04-28 $29.28 $29.90 $29.11 $29.78 $29.78 216,171
2022-04-27 $29.25 $29.41 $28.96 $29.08 $29.08 22,685
2022-04-26 $29.58 $29.58 $29.00 $29.00 $29.00 12,464
2022-04-25 $29.38 $29.80 $29.25 $29.80 $29.80 16,322
2022-04-22 $30.00 $30.00 $29.50 $29.50 $29.50 11,124
2022-04-21 $31.21 $31.23 $30.45 $30.47 $30.47 6,039
2022-04-20 $31.08 $31.11 $30.87 $30.95 $30.95 462,356
2022-04-19 $30.49 $30.98 $30.49 $30.93 $30.93 231,057
2022-04-18 $30.25 $30.43 $30.19 $30.31 $30.31 14,493
2022-04-14 $31.03 $31.03 $30.44 $30.45 $30.45 19,044
2022-04-13 $30.41 $30.89 $30.41 $30.83 $30.83 15,956
2022-04-12 $30.81 $31.08 $30.41 $30.48 $30.48 7,054
2022-04-11 $30.78 $30.82 $30.65 $30.65 $30.65 3,138
2022-04-08 $31.09 $31.25 $31.02 $31.02 $31.02 9,993
2022-04-07 $30.99 $31.33 $30.86 $31.19 $31.19 13,916
2022-04-06 $31.00 $31.02 $30.80 $31.02 $31.02 5,458
2022-04-05 $31.59 $31.59 $31.21 $31.28 $31.28 6,870
2022-04-04 $31.58 $31.71 $31.58 $31.71 $31.71 4,937
2022-04-01 $31.53 $31.53 $31.21 $31.45 $31.45 13,628
2022-03-31 $31.76 $31.76 $31.39 $31.39 $31.39 4,694
2022-03-30 $32.04 $32.09 $31.75 $31.83 $31.83 14,910
2022-03-29 $32.01 $32.19 $31.90 $32.17 $32.17 34,541
2022-03-28 $31.41 $31.61 $31.23 $31.61 $31.61 5,905
2022-03-25 $31.20 $31.34 $31.07 $31.34 $31.34 4,367
2022-03-24 $30.99 $31.28 $30.99 $31.28 $31.28 118,227
2022-03-23 $30.94 $31.10 $30.81 $30.81 $30.81 17,754
2022-03-22 $31.11 $31.43 $31.11 $31.31 $31.31 2,871
2022-03-21 $31.21 $31.21 $30.85 $31.03 $31.03 26,187
2022-03-18 $30.76 $31.21 $30.64 $31.21 $31.21 15,424
2022-03-17 $30.38 $30.79 $30.37 $30.79 $30.79 8,601
2022-03-16 $29.91 $30.39 $29.67 $30.39 $30.39 20,273
2022-03-15 $29.27 $29.67 $29.27 $29.63 $29.63 67,219
2022-03-14 $29.19 $29.43 $28.85 $28.92 $28.92 82,724
2022-03-11 $29.59 $29.59 $29.06 $29.06 $29.06 48,639
2022-03-10 $29.52 $29.61 $29.30 $29.56 $29.56 5,765
2022-03-09 $29.65 $30.02 $29.65 $29.95 $29.95 5,653
2022-03-08 $29.26 $29.64 $28.95 $29.04 $29.04 21,062
2022-03-07 $30.31 $30.31 $29.30 $29.30 $29.30 29,121
2022-03-04 $30.39 $30.43 $30.10 $30.31 $30.31 47,242
2022-03-03 $31.11 $31.11 $30.58 $30.65 $30.65 6,649
2022-03-02 $30.45 $31.09 $30.45 $30.98 $30.98 16,671
2022-03-01 $30.82 $30.82 $30.17 $30.34 $30.34 41,860
2022-02-28 $30.71 $30.99 $30.52 $30.85 $30.85 15,592
2022-02-25 $30.47 $31.00 $30.40 $31.00 $31.00 7,983
2022-02-24 $28.98 $30.37 $28.98 $30.35 $30.35 16,092
2022-02-23 $30.28 $30.38 $29.75 $29.76 $29.76 10,709
2022-02-22 $30.33 $30.74 $30.15 $30.32 $30.32 13,218
2022-02-18 $30.87 $30.87 $30.40 $30.54 $30.54 7,622
2022-02-17 $31.41 $31.41 $30.78 $30.80 $30.80 11,627
2022-02-16 $31.51 $31.65 $31.26 $31.58 $31.58 20,258
2022-02-15 $31.38 $31.70 $31.38 $31.69 $31.69 17,985
2022-02-14 $31.21 $31.30 $30.84 $31.10 $31.10 13,221
2022-02-11 $31.97 $32.08 $31.18 $31.25 $31.25 8,962
2022-02-10 $32.17 $32.61 $31.87 $32.03 $32.03 46,869
2022-02-09 $32.43 $32.63 $32.43 $32.62 $32.62 91,689
2022-02-08 $31.70 $32.06 $31.62 $32.03 $32.03 63,369
2022-02-07 $31.90 $31.95 $31.69 $31.73 $31.73 5,426
2022-02-04 $31.67 $31.88 $31.54 $31.84 $31.84 13,821
2022-02-03 $32.04 $32.20 $31.76 $31.76 $31.76 19,660
2022-02-02 $32.48 $32.48 $32.24 $32.42 $32.42 11,360
2022-02-01 $32.29 $32.35 $31.93 $32.35 $32.35 34,491
2022-01-31 $31.45 $32.16 $31.45 $32.14 $32.14 13,772
2022-01-28 $30.64 $31.42 $30.34 $31.42 $31.42 45,632
2022-01-27 $31.15 $31.32 $30.60 $30.65 $30.65 12,707
2022-01-26 $31.75 $31.75 $30.77 $30.91 $30.91 27,954
2022-01-25 $30.95 $31.61 $30.82 $31.19 $31.19 21,248
2022-01-24 $31.11 $31.80 $30.36 $31.80 $31.80 18,837
2022-01-21 $31.92 $32.30 $31.55 $31.58 $31.58 21,094
2022-01-20 $32.92 $32.97 $32.14 $32.19 $32.19 73,255
2022-01-19 $33.07 $33.07 $32.50 $32.50 $32.50 13,860
2022-01-18 $33.16 $33.16 $32.76 $32.76 $32.76 19,942
2022-01-14 $33.35 $33.44 $33.10 $33.44 $33.44 384,807
2022-01-13 $34.20 $34.20 $33.49 $33.54 $33.54 40,268
2022-01-12 $34.28 $34.28 $33.88 $34.05 $34.05 47,258
2022-01-11 $33.74 $34.07 $33.50 $34.05 $34.05 78,376
2022-01-10 $33.62 $33.70 $33.00 $33.70 $33.70 16,220
2022-01-07 $34.18 $34.18 $33.76 $33.80 $33.80 10,028
2022-01-06 $34.25 $34.41 $33.97 $34.19 $34.19 17,814
2022-01-05 $34.95 $34.95 $34.20 $34.20 $34.20 14,486
2022-01-04 $35.10 $35.11 $34.76 $34.94 $34.94 56,135
2022-01-03 $35.13 $35.13 $34.77 $35.02 $35.02 28,084
2021-12-31 $35.16 $35.18 $35.05 $35.05 $35.05 71,240
2021-12-30 $35.20 $35.30 $35.08 $35.08 $35.08 13,562
2021-12-29 $35.11 $35.17 $35.05 $35.14 $35.14 16,355
2021-12-28 $35.23 $35.23 $35.02 $35.02 $35.02 5,382
2021-12-27 $34.85 $35.16 $34.78 $35.16 $35.16 19,511
2021-12-23 $34.64 $34.79 $34.63 $34.66 $34.66 17,562
2021-12-22 $34.21 $34.49 $34.20 $34.49 $34.49 12,521
2021-12-21 $33.95 $34.42 $33.95 $34.42 $34.23 6,104
2021-12-20 $33.75 $33.75 $33.53 $33.73 $33.54 10,981
2021-12-17 $34.12 $34.45 $34.12 $34.18 $33.98 12,594
2021-12-16 $34.87 $34.87 $34.24 $34.38 $34.19 26,775
2021-12-15 $34.24 $34.70 $33.98 $34.70 $34.50 18,874
2021-12-14 $34.32 $34.37 $34.00 $34.14 $33.95 11,222
2021-12-13 $34.71 $34.71 $34.44 $34.44 $34.25 10,122
2021-12-10 $34.74 $34.74 $34.43 $34.66 $34.46 6,662
2021-12-09 $34.75 $34.75 $34.42 $34.43 $34.24 7,647
2021-12-08 $34.75 $34.86 $34.65 $34.84 $34.64 27,399
2021-12-07 $34.35 $34.67 $34.35 $34.59 $34.39 21,527
2021-12-06 $33.73 $33.96 $33.49 $33.88 $33.69 11,015
2021-12-03 $33.96 $33.96 $33.20 $33.49 $33.30 10,632
2021-12-02 $33.24 $33.96 $33.24 $33.79 $33.60 8,256
2021-12-01 $34.17 $34.23 $33.18 $33.18 $32.99 43,765
2021-11-30 $34.48 $34.48 $33.69 $33.77 $33.58 23,856
2021-11-29 $34.52 $34.67 $34.27 $34.60 $34.40 46,608
2021-11-26 $34.36 $34.36 $34.06 $34.13 $33.94 23,487
2021-11-24 $34.52 $34.76 $34.39 $34.76 $34.56 4,737
2021-11-23 $34.74 $34.74 $34.35 $34.68 $34.48 25,224
2021-11-22 $35.29 $35.31 $34.83 $34.83 $34.63 15,006
2021-11-19 $35.35 $35.40 $35.16 $35.17 $34.97 29,507
2021-11-18 $35.16 $35.32 $35.16 $35.29 $35.09 40,268
2021-11-17 $35.35 $35.38 $35.30 $35.36 $35.16 18,624
2021-11-16 $35.35 $35.65 $35.35 $35.56 $35.36 12,971
2021-11-15 $35.40 $35.49 $35.31 $35.34 $35.14 18,771
2021-11-12 $35.20 $35.35 $35.13 $35.33 $35.13 24,591
2021-11-11 $35.16 $35.16 $35.02 $35.05 $34.85 8,563
2021-11-10 $35.13 $35.24 $34.89 $34.95 $34.75 12,500
2021-11-09 $35.22 $35.29 $35.13 $35.26 $35.06 16,608
2021-11-08 $35.24 $35.26 $35.10 $35.24 $35.04 13,688
2021-11-05 $35.16 $35.29 $34.98 $35.06 $34.86 12,765
2021-11-04 $34.98 $35.10 $34.93 $35.10 $34.90 4,150
2021-11-03 $34.65 $34.88 $34.60 $34.87 $34.67 3,493
2021-11-02 $34.60 $34.71 $34.56 $34.70 $34.50 22,470
2021-11-01 $34.60 $34.60 $34.46 $34.55 $34.35 11,779
2021-10-29 $34.38 $34.54 $34.38 $34.50 $34.31 47,121
2021-10-28 $34.16 $34.40 $34.16 $34.40 $34.21 6,894
2021-10-27 $34.41 $34.41 $34.03 $34.03 $33.84 14,607
2021-10-26 $34.64 $34.73 $34.55 $34.55 $34.35 9,906
2021-10-25 $34.59 $34.60 $34.37 $34.49 $34.30 22,743
2021-10-22 $34.45 $34.48 $34.28 $34.41 $34.22 2,939
2021-10-21 $34.17 $34.41 $34.17 $34.41 $34.22 33,479
2021-10-20 $34.24 $34.28 $34.22 $34.22 $34.03 13,678
2021-10-19 $33.94 $34.11 $33.93 $34.10 $33.91 7,384
2021-10-18 $33.68 $33.88 $33.67 $33.88 $33.69 23,105
2021-10-15 $33.68 $33.84 $33.68 $33.74 $33.55 10,831
2021-10-14 $33.30 $33.56 $33.30 $33.54 $33.35 4,677
2021-10-13 $32.75 $32.93 $32.75 $32.93 $32.74 6,699
2021-10-12 $32.75 $32.85 $32.64 $32.68 $32.49 3,527
2021-10-11 $33.00 $33.06 $32.70 $32.70 $32.51 8,319
2021-10-08 $33.04 $33.04 $32.93 $32.93 $32.75 1,361
2021-10-07 $33.17 $33.33 $33.10 $33.10 $32.91 8,034
2021-10-06 $32.46 $32.76 $32.36 $32.75 $32.56 24,607
2021-10-05 $32.52 $32.82 $32.47 $32.69 $32.50 6,421
2021-10-04 $32.82 $32.82 $32.23 $32.39 $32.21 24,386
2021-10-01 $32.66 $32.98 $32.39 $32.88 $32.69 4,856
2021-09-30 $32.74 $32.84 $32.53 $32.53 $32.34 1,312
2021-09-29 $33.04 $33.06 $32.84 $32.87 $32.68 19,344
2021-09-28 $33.18 $33.18 $32.83 $32.87 $32.68 25,316
2021-09-27 $33.75 $33.75 $33.60 $33.60 $33.41 11,480
2021-09-24 $33.81 $33.83 $33.74 $33.80 $33.61 8,117
2021-09-23 $33.60 $33.92 $33.60 $33.83 $33.64 5,442
2021-09-22 $33.42 $33.49 $33.37 $33.42 $33.23 18,661
2021-09-21 $33.32 $33.35 $33.02 $33.09 $32.90 6,584
2021-09-20 $33.21 $33.21 $32.78 $33.11 $32.92 15,478
2021-09-17 $33.88 $33.88 $33.66 $33.68 $33.49 6,086
2021-09-16 $33.95 $33.95 $33.68 $33.91 $33.72 17,898
2021-09-15 $33.80 $33.98 $33.70 $33.94 $33.75 37,676
2021-09-14 $34.02 $34.02 $33.70 $33.71 $33.52 11,204
2021-09-13 $34.14 $34.14 $33.73 $33.85 $33.66 3,998
2021-09-10 $34.31 $34.33 $33.90 $33.90 $33.71 8,004
2021-09-09 $34.34 $34.41 $34.20 $34.21 $34.02 5,474
2021-09-08 $34.44 $34.44 $34.20 $34.36 $34.17 5,191
2021-09-07 $34.86 $34.86 $34.42 $34.43 $34.24 14,243
2021-09-03 $34.74 $34.84 $34.68 $34.83 $34.63 7,292
2021-09-02 $34.78 $34.78 $34.64 $34.76 $34.56 14,223
2021-09-01 $34.84 $34.84 $34.72 $34.73 $34.53 7,537
2021-08-31 $34.81 $34.81 $34.67 $34.69 $34.50 10,372
2021-08-30 $34.84 $34.87 $34.73 $34.81 $34.61 19,983
2021-08-27 $34.53 $34.76 $34.48 $34.70 $34.51 21,099
2021-08-26 $34.69 $34.69 $34.35 $34.36 $34.17 14,324
2021-08-25 $34.66 $34.68 $34.56 $34.66 $34.46 29,194
2021-08-24 $34.62 $34.62 $34.51 $34.57 $34.37 51,285
2021-08-23 $34.28 $34.51 $34.28 $34.47 $34.28 11,667
2021-08-20 $34.08 $34.18 $34.08 $34.15 $33.96 5,303
2021-08-19 $33.64 $33.97 $33.45 $33.87 $33.68 7,299
2021-08-18 $34.10 $34.14 $33.80 $33.80 $33.61 17,489
2021-08-17 $34.03 $34.10 $33.89 $34.10 $33.91 14,489
2021-08-16 $34.27 $34.35 $34.08 $34.35 $34.16 15,433
2021-08-13 $34.35 $34.35 $34.30 $34.31 $34.12 8,666
2021-08-12 $34.26 $34.32 $34.18 $34.32 $34.13 43,548
2021-08-11 $34.30 $34.30 $34.14 $34.26 $34.07 142,465
2021-08-10 $34.27 $34.32 $34.18 $34.20 $34.01 10,318
2021-08-09 $34.34 $34.40 $34.28 $34.32 $34.13 10,740
2021-08-06 $34.47 $34.47 $34.29 $34.34 $34.14 13,504
2021-08-05 $34.32 $34.40 $34.20 $34.40 $34.21 6,463
2021-08-04 $34.25 $34.25 $34.07 $34.16 $33.97 14,968
2021-08-03 $34.13 $34.31 $33.97 $34.31 $34.12 14,378
2021-08-02 $34.30 $34.30 $34.01 $34.02 $33.83 13,815
2021-07-30 $33.93 $34.11 $33.93 $34.07 $33.88 10,084
2021-07-29 $33.98 $34.19 $33.98 $34.09 $33.90 13,859
2021-07-28 $33.80 $33.95 $33.76 $33.89 $33.70 12,714
2021-07-27 $33.86 $33.86 $33.59 $33.79 $33.60 5,549
2021-07-26 $33.98 $33.98 $33.82 $33.94 $33.75 13,137
2021-07-23 $33.62 $34.00 $33.62 $33.98 $33.79 15,792
2021-07-22 $33.53 $33.56 $33.41 $33.56 $33.37 12,053
2021-07-21 $33.35 $33.48 $33.35 $33.47 $33.28 11,515
2021-07-20 $32.59 $33.28 $32.59 $33.18 $32.99 16,386
2021-07-19 $32.59 $32.59 $32.31 $32.48 $32.30 15,833
2021-07-16 $33.24 $33.24 $32.92 $32.95 $32.76 13,794
2021-07-15 $33.22 $33.22 $32.99 $33.07 $32.88 6,845
2021-07-14 $33.54 $33.54 $33.26 $33.30 $33.11 28,141
2021-07-13 $33.53 $33.55 $33.34 $33.35 $33.16 15,000
2021-07-12 $33.36 $33.55 $33.36 $33.53 $33.34 19,732
2021-07-09 $33.23 $33.43 $33.23 $33.43 $33.24 15,884
2021-07-08 $32.94 $33.08 $32.86 $32.98 $32.80 4,277
2021-07-07 $33.30 $33.39 $33.24 $33.36 $33.17 6,247
2021-07-06 $33.42 $33.42 $33.10 $33.29 $33.11 13,011
2021-07-02 $33.28 $33.34 $33.22 $33.34 $33.15 6,022
2021-07-01 $33.05 $33.13 $33.01 $33.12 $32.93 12,944
2021-06-30 $33.08 $33.08 $32.94 $32.97 $32.78 9,417
2021-06-29 $33.06 $33.13 $33.06 $33.08 $32.89 7,077
2021-06-28 $33.05 $33.05 $32.88 $33.00 $32.81 14,986
2021-06-25 $32.84 $32.93 $32.80 $32.91 $32.72 17,575
2021-06-24 $32.78 $32.78 $32.69 $32.70 $32.51 4,061
2021-06-23 $32.60 $32.60 $32.50 $32.52 $32.34 23,072
2021-06-22 $32.38 $32.54 $32.37 $32.52 $32.34 6,331
2021-06-21 $32.07 $32.31 $32.07 $32.30 $32.12 10,676
2021-06-18 $32.09 $32.09 $31.89 $31.95 $31.77 6,355
2021-06-17 $32.21 $32.30 $32.04 $32.26 $32.08 9,323
2021-06-16 $32.33 $32.33 $31.99 $32.13 $31.95 9,157
2021-06-15 $32.47 $32.47 $32.25 $32.27 $32.09 5,413
2021-06-14 $32.35 $32.40 $32.27 $32.40 $32.22 8,846
2021-06-11 $32.26 $32.32 $32.22 $32.32 $32.14 4,393
2021-06-10 $32.05 $32.16 $32.05 $32.15 $31.96 11,191
2021-06-09 $32.08 $32.08 $31.91 $31.91 $31.73 16,289
2021-06-08 $32.04 $32.04 $31.89 $31.98 $31.80 6,163
2021-06-07 $31.97 $31.97 $31.85 $31.89 $31.71 9,455
2021-06-04 $31.78 $31.91 $31.78 $31.91 $31.73 9,010
2021-06-03 $31.57 $31.62 $31.40 $31.54 $31.36 9,074
2021-06-02 $31.82 $31.82 $31.69 $31.71 $31.53 9,855
2021-06-01 $31.93 $31.94 $31.68 $31.72 $31.54 22,455
2021-05-28 $32.01 $32.01 $31.83 $31.85 $31.67 5,051
2021-05-27 $31.86 $31.86 $31.76 $31.83 $31.65 20,253
2021-05-26 $31.87 $31.87 $31.78 $31.83 $31.65 7,298
2021-05-25 $31.79 $31.81 $31.70 $31.73 $31.55 11,410
2021-05-24 $31.69 $31.84 $31.69 $31.76 $31.58 9,935
2021-05-21 $31.64 $31.68 $31.45 $31.45 $31.27 10,583
2021-05-20 $31.31 $31.54 $31.31 $31.47 $31.29 2,809
2021-05-19 $30.78 $31.09 $30.69 $31.06 $30.88 12,007
2021-05-18 $31.46 $31.46 $31.20 $31.20 $31.02 6,897
2021-05-17 $31.38 $31.38 $31.20 $31.37 $31.19 9,533
2021-05-14 $31.02 $31.48 $31.02 $31.39 $31.21 23,954
2021-05-13 $30.79 $30.97 $30.64 $30.87 $30.70 21,108
2021-05-12 $31.20 $31.20 $30.56 $30.59 $30.42 27,408
2021-05-11 $31.24 $31.37 $31.09 $31.35 $31.17 14,009
2021-05-10 $31.94 $31.94 $31.56 $31.56 $31.38 7,277
2021-05-07 $31.96 $31.96 $31.80 $31.86 $31.68 4,172
2021-05-06 $31.59 $31.61 $31.31 $31.61 $31.43 28,106
2021-05-05 $31.59 $31.63 $31.48 $31.51 $31.33 12,914
2021-05-04 $31.70 $31.70 $31.30 $31.60 $31.42 21,135
2021-05-03 $32.07 $32.07 $31.84 $31.86 $31.68 8,531
2021-04-30 $31.95 $31.98 $31.79 $31.82 $31.64 13,139
2021-04-29 $32.27 $32.27 $31.92 $32.08 $31.90 10,915
2021-04-28 $32.23 $32.23 $32.10 $32.11 $31.93 19,910
2021-04-27 $32.19 $32.19 $31.99 $32.19 $32.01 14,159
2021-04-26 $32.14 $32.16 $32.06 $32.14 $31.96 11,370
2021-04-23 $31.76 $32.09 $31.76 $32.04 $31.86 25,803
2021-04-22 $31.74 $31.98 $31.69 $31.71 $31.53 8,162
2021-04-21 $31.48 $31.81 $31.45 $31.81 $31.63 8,609
2021-04-20 $31.54 $31.62 $31.34 $31.44 $31.26 16,813
2021-04-19 $31.79 $31.79 $31.49 $31.60 $31.42 13,019
2021-04-16 $31.76 $31.82 $31.75 $31.80 $31.62 9,289
2021-04-15 $31.59 $31.77 $31.56 $31.74 $31.56 32,688
2021-04-14 $31.60 $31.67 $31.36 $31.39 $31.21 19,981
2021-04-13 $31.39 $31.54 $31.36 $31.53 $31.35 34,553
2021-04-12 $31.24 $31.35 $31.18 $31.34 $31.17 9,148
2021-04-09 $31.12 $31.32 $31.03 $31.32 $31.14 40,789
2021-04-08 $31.02 $31.07 $30.90 $31.07 $30.89 17,253
2021-04-07 $30.95 $30.96 $30.80 $30.84 $30.67 36,995
2021-04-06 $30.91 $30.99 $30.84 $30.87 $30.70 14,644
2021-04-05 $30.86 $30.90 $30.76 $30.90 $30.73 22,003
2021-04-01 $30.39 $30.55 $30.39 $30.55 $30.38 14,737
2021-03-31 $30.03 $30.29 $30.03 $30.16 $29.99 10,203
2021-03-30 $29.89 $29.98 $29.72 $29.87 $29.70 6,850
2021-03-29 $30.01 $30.06 $29.80 $29.94 $29.77 14,165
2021-03-26 $29.73 $30.04 $29.60 $30.04 $29.87 12,486
2021-03-25 $29.25 $29.55 $29.00 $29.51 $29.34 20,039
2021-03-24 $29.60 $29.60 $29.32 $29.32 $29.16 7,212
2021-03-23 $29.84 $29.84 $29.50 $29.55 $29.38 42,149
2021-03-22 $29.93 $29.94 $29.77 $29.85 $29.68 16,944
2021-03-19 $29.69 $29.79 $29.50 $29.70 $29.53 29,605
2021-03-18 $29.99 $29.99 $29.60 $29.63 $29.46 27,194
2021-03-17 $30.08 $30.25 $29.91 $30.15 $29.98 8,355
2021-03-16 $30.45 $30.45 $30.14 $30.16 $29.99 18,825
2021-03-15 $30.14 $30.28 $29.98 $30.28 $30.11 7,385
2021-03-12 $29.94 $30.03 $29.80 $30.03 $29.86 65,942
2021-03-11 $29.87 $30.13 $29.80 $30.02 $29.85 12,692
2021-03-10 $29.64 $29.81 $29.56 $29.57 $29.40 18,467
2021-03-09 $29.35 $29.61 $29.34 $29.40 $29.23 18,602
2021-03-08 $29.54 $29.54 $28.96 $28.96 $28.80 33,145
2021-03-05 $28.95 $29.18 $28.27 $29.16 $29.00 28,353
2021-03-04 $29.20 $29.20 $28.39 $28.62 $28.46 32,955
2021-03-03 $29.83 $29.83 $29.20 $29.20 $29.04 5,743
2021-03-02 $30.20 $30.20 $29.82 $29.82 $29.65 3,535
2021-03-01 $29.91 $30.14 $29.83 $30.06 $29.89 32,036
2021-02-26 $29.69 $29.69 $29.22 $29.48 $29.31 19,883
2021-02-25 $30.37 $30.37 $29.39 $29.40 $29.23 10,882
2021-02-24 $30.17 $30.18 $29.75 $30.18 $30.01 13,436
2021-02-23 $29.50 $30.00 $29.37 $29.93 $29.76 11,487
2021-02-22 $30.04 $30.06 $29.83 $29.83 $29.67 12,295
2021-02-19 $30.39 $30.39 $30.14 $30.14 $29.97 5,780
2021-02-18 $30.12 $30.27 $29.99 $30.19 $30.02 7,011
2021-02-17 $30.31 $30.31 $30.03 $30.27 $30.09 18,933
2021-02-16 $30.68 $30.68 $30.31 $30.37 $30.20 22,015
2021-02-12 $30.23 $30.42 $30.23 $30.42 $30.25 5,006
2021-02-11 $30.27 $30.29 $30.14 $30.23 $30.06 7,663
2021-02-10 $30.34 $30.34 $30.07 $30.12 $29.95 3,347
2021-02-09 $30.02 $30.15 $30.02 $30.09 $29.92 10,636
2021-02-08 $30.09 $30.09 $29.93 $30.03 $29.86 15,231
2021-02-05 $29.84 $29.90 $29.84 $29.87 $29.70 3,353
2021-02-04 $29.42 $29.64 $29.42 $29.62 $29.45 6,997
2021-02-03 $29.48 $29.48 $29.18 $29.33 $29.16 15,170
2021-02-02 $29.06 $29.45 $29.04 $29.35 $29.19 26,276
2021-02-01 $28.63 $28.84 $28.52 $28.79 $28.63 144,206
2021-01-29 $28.69 $28.69 $28.12 $28.45 $28.29 23,661
2021-01-28 $28.45 $29.05 $28.45 $28.80 $28.64 6,720
2021-01-27 $28.89 $28.89 $28.23 $28.24 $28.09 13,870
2021-01-26 $29.41 $29.41 $29.12 $29.12 $28.96 4,281
2021-01-25 $29.47 $29.47 $29.00 $29.28 $29.11 14,715
2021-01-22 $29.45 $29.45 $29.32 $29.39 $29.22 8,286
2021-01-21 $29.69 $29.72 $29.48 $29.53 $29.36 10,496
2021-01-20 $29.44 $29.62 $29.33 $29.59 $29.43 16,915
2021-01-19 $29.24 $29.24 $29.04 $29.21 $29.04 3,327
2021-01-15 $29.05 $29.06 $28.78 $28.96 $28.79 32,788
2021-01-14 $29.38 $29.38 $29.00 $29.03 $28.87 3,936
2021-01-13 $29.39 $29.39 $29.25 $29.25 $29.09 18,747
2021-01-12 $29.45 $29.45 $29.24 $29.35 $29.18 7,657
2021-01-11 $29.32 $29.45 $29.24 $29.33 $29.16 22,238
2021-01-08 $29.43 $29.47 $29.17 $29.47 $29.30 16,941
2021-01-07 $29.06 $29.27 $29.06 $29.25 $29.09 7,676
2021-01-06 $28.53 $28.96 $28.49 $28.75 $28.59 17,157
2021-01-05 $28.38 $28.51 $28.37 $28.50 $28.34 4,085
2021-01-04 $28.94 $28.94 $28.18 $28.36 $28.20 22,876
2020-12-31 $28.57 $28.72 $28.54 $28.72 $28.56 6,662
2020-12-30 $28.59 $28.59 $28.50 $28.53 $28.37 19,116
2020-12-29 $28.60 $28.60 $28.41 $28.44 $28.28 11,943
2020-12-28 $28.65 $28.65 $28.53 $28.53 $28.37 5,471
2020-12-24 $28.59 $28.60 $28.49 $28.60 $28.44 5,966
2020-12-23 $28.60 $28.66 $28.49 $28.49 $28.33 9,485
2020-12-22 $28.79 $28.79 $28.67 $28.76 $28.43 10,913
2020-12-21 $28.61 $28.76 $28.26 $28.69 $28.36 9,335
2020-12-18 $28.99 $28.99 $28.67 $28.86 $28.53 5,143
2020-12-17 $28.77 $28.86 $28.77 $28.86 $28.53 4,645
2020-12-16 $28.55 $28.55 $28.45 $28.54 $28.21 2,890
2020-12-15 $28.29 $28.42 $28.28 $28.41 $28.09 2,751
2020-12-14 $28.23 $28.36 $28.08 $28.08 $27.76 12,353
2020-12-11 $27.97 $28.12 $27.97 $28.12 $27.79 2,032
2020-12-10 $28.10 $28.19 $28.09 $28.19 $27.86 4,616
2020-12-09 $28.47 $28.47 $27.96 $28.07 $27.75 14,064
2020-12-08 $28.31 $28.39 $28.31 $28.36 $28.04 9,628
2020-12-07 $28.30 $28.37 $28.28 $28.33 $28.00 20,122
2020-12-04 $28.10 $28.33 $28.10 $28.33 $28.00 3,770
2020-12-03 $28.21 $28.21 $28.04 $28.04 $27.72 4,879
2020-12-02 $28.05 $28.05 $27.90 $28.02 $27.70 6,697
2020-12-01 $28.03 $28.13 $28.03 $28.07 $27.75 10,295
2020-11-30 $28.37 $28.37 $27.69 $27.89 $27.57 15,590
2020-11-27 $27.96 $28.01 $27.89 $28.00 $27.68 2,757
2020-11-25 $28.00 $28.00 $27.69 $27.76 $27.44 10,737
2020-11-24 $28.03 $28.03 $27.42 $27.85 $27.53 12,504
2020-11-23 $27.95 $27.95 $27.35 $27.56 $27.25 12,946
2020-11-20 $27.49 $27.52 $27.39 $27.44 $27.13 3,483
2020-11-19 $27.06 $27.56 $27.03 $27.56 $27.24 31,831
2020-11-18 $28.00 $28.00 $27.27 $27.27 $26.96 12,854
2020-11-17 $27.37 $28.96 $27.32 $28.84 $28.51 26,756
2020-11-16 $27.40 $27.54 $27.35 $27.48 $27.17 7,738
2020-11-13 $27.16 $27.35 $27.11 $27.33 $27.02 35,547
2020-11-12 $27.64 $27.72 $26.75 $27.57 $27.25 11,487
2020-11-11 $27.04 $27.19 $27.00 $27.15 $26.83 5,515
2020-11-10 $26.86 $26.97 $26.68 $26.97 $26.66 14,599
2020-11-09 $27.81 $29.21 $27.24 $27.24 $26.93 7,880
2020-11-06 $27.15 $27.15 $26.89 $27.00 $26.69 4,115
2020-11-05 $27.77 $27.77 $27.04 $27.11 $26.79 2,449
2020-11-04 $26.62 $26.74 $26.45 $26.45 $26.14 4,696
2020-11-03 $25.69 $25.88 $25.69 $25.83 $25.54 7,143
2020-11-02 $25.32 $26.10 $25.08 $26.03 $25.73 9,485
2020-10-30 $24.93 $25.06 $24.83 $24.97 $24.68 8,628
2020-10-29 $25.31 $26.30 $25.31 $25.49 $25.20 5,965
2020-10-28 $25.61 $25.61 $25.27 $25.40 $25.11 6,106
2020-10-27 $26.17 $26.17 $25.93 $25.94 $25.64 4,876
2020-10-26 $27.00 $27.00 $26.01 $26.11 $25.81 4,694
2020-10-23 $26.82 $26.82 $26.47 $26.76 $26.45 5,297
2020-10-22 $26.47 $26.78 $26.17 $26.78 $26.47 14,130
2020-10-21 $26.45 $27.26 $26.33 $26.41 $26.11 3,189
2020-10-20 $26.43 $26.43 $26.31 $26.32 $26.01 2,394
2020-10-19 $26.65 $26.65 $26.21 $26.25 $25.95 15,701
2020-10-16 $26.75 $26.91 $26.66 $26.91 $26.60 13,819
2020-10-15 $26.50 $26.65 $26.39 $26.61 $26.31 9,906
2020-10-14 $26.82 $26.82 $26.70 $26.79 $26.48 1,143
2020-10-13 $27.43 $27.43 $26.79 $26.82 $26.51 2,290
2020-10-12 $27.01 $27.05 $26.91 $27.05 $26.74 1,798
2020-10-09 $26.77 $26.77 $26.52 $26.58 $26.27 4,899
2020-10-08 $26.60 $26.60 $26.28 $26.37 $26.07 1,358
2020-10-07 $26.04 $26.18 $25.96 $25.96 $25.66 3,042
2020-10-06 $25.97 $26.05 $25.65 $25.74 $25.44 2,959
2020-10-05 $25.92 $26.07 $25.90 $26.07 $25.77 806
2020-10-02 $25.62 $25.67 $25.53 $25.62 $25.33 1,056
2020-10-01 $25.61 $25.77 $25.61 $25.75 $25.46 8,212
2020-09-30 $25.60 $25.67 $25.41 $25.55 $25.25 5,339
2020-09-29 $25.41 $25.41 $25.33 $25.33 $25.04 1,261
2020-09-28 $25.34 $25.42 $25.27 $25.40 $25.11 7,643
2020-09-25 $24.61 $24.99 $24.56 $24.99 $24.71 5,499
2020-09-24 $24.53 $24.66 $24.50 $24.56 $24.28 3,167
2020-09-23 $24.94 $24.96 $24.49 $24.49 $24.21 1,844
2020-09-22 $25.08 $25.08 $24.67 $24.97 $24.68 2,195
2020-09-21 $24.56 $24.69 $24.47 $24.69 $24.41 8,779
2020-09-18 $25.50 $25.50 $24.83 $24.91 $24.62 1,172
2020-09-17 $25.04 $25.13 $24.90 $25.05 $24.76 7,761
2020-09-16 $25.51 $25.63 $25.39 $25.44 $25.15 2,399
2020-09-15 $25.50 $25.50 $25.25 $25.33 $25.04 14,697
2020-09-14 $24.94 $25.31 $24.94 $25.23 $24.94 5,841
2020-09-11 $25.62 $25.62 $24.80 $24.84 $24.56 20,328
2020-09-10 $25.30 $25.37 $24.82 $24.82 $24.53 1,188
2020-09-09 $24.99 $25.76 $24.99 $25.26 $24.97 1,370
2020-09-08 $24.66 $24.89 $24.55 $24.55 $24.27 10,582
2020-09-04 $25.65 $25.65 $24.90 $25.30 $25.01 2,754
2020-09-03 $26.65 $26.65 $25.47 $25.62 $25.32 9,354
2020-09-02 $26.29 $26.66 $26.27 $26.66 $26.35 2,567
2020-09-01 $26.26 $26.26 $26.06 $26.21 $25.91 3,808
2020-08-31 $26.00 $26.11 $25.98 $26.11 $25.81 794
2020-08-28 $26.36 $26.36 $25.92 $26.00 $25.70 1,957
2020-08-27 $25.71 $25.82 $25.63 $25.82 $25.52 1,365
2020-08-26 $25.50 $25.62 $25.38 $25.62 $25.33 4,695
2020-08-25 $25.35 $25.39 $25.28 $25.38 $25.09 6,383
2020-08-24 $25.16 $25.29 $25.16 $25.24 $24.95 2,618
2020-08-21 $25.13 $25.15 $25.06 $25.14 $24.85 3,762
2020-08-20 $25.05 $25.12 $25.05 $25.12 $24.83 3,246
2020-08-19 $25.15 $25.17 $25.01 $25.01 $24.72 4,603
2020-08-18 $25.08 $25.19 $25.08 $25.11 $24.82 6,126
2020-08-17 $25.09 $25.14 $25.09 $25.09 $24.80 1,716
2020-08-14 $24.93 $24.93 $24.85 $24.88 $24.59 2,756
2020-08-13 $24.95 $24.95 $24.89 $24.89 $24.61 648
2020-08-12 $24.93 $24.93 $24.87 $24.87 $24.58 2,625
2020-08-11 $25.00 $25.00 $24.54 $24.54 $24.26 701
2020-08-10 $25.00 $25.00 $24.76 $24.76 $24.47 295
2020-08-07 $24.73 $24.76 $24.65 $24.76 $24.47 2,411
2020-08-06 $25.00 $25.00 $24.75 $24.78 $24.50 1,847
2020-08-05 $24.87 $24.88 $24.79 $24.85 $24.56 1,815
2020-08-04 $24.59 $24.69 $24.59 $24.69 $24.40 598
2020-08-03 $24.60 $24.65 $24.57 $24.65 $24.37 2,821
2020-07-31 $24.17 $24.40 $24.03 $24.40 $24.12 1,637
2020-07-30 $24.23 $24.40 $23.99 $24.40 $24.12 3,421
2020-07-29 $24.42 $24.50 $24.40 $24.50 $24.22 890
2020-07-28 $24.19 $24.19 $24.08 $24.08 $23.81 633
2020-07-27 $24.24 $24.30 $24.18 $24.29 $24.01 3,407
2020-07-24 $24.08 $24.09 $24.01 $24.05 $23.77 1,708
2020-07-23 $24.27 $24.27 $24.23 $24.23 $23.96 536
2020-07-22 $24.38 $24.45 $24.36 $24.45 $24.17 2,656
2020-07-21 $24.39 $24.43 $24.36 $24.43 $24.15 694
2020-07-20 $23.84 $24.26 $23.84 $24.26 $23.98 226
2020-07-17 $23.99 $23.99 $23.99 $23.99 $23.71 100
2020-07-16 $23.67 $23.84 $23.67 $23.80 $23.52 1,333
2020-07-15 $23.71 $23.89 $23.71 $23.89 $23.61 1,981
2020-07-14 $23.24 $23.61 $23.05 $23.54 $23.27 26,601
2020-07-13 $23.51 $23.51 $23.21 $23.21 $22.95 202
2020-07-10 $23.42 $23.66 $23.39 $23.66 $23.39 11,735
2020-07-09 $24.00 $24.00 $23.38 $23.47 $23.20 3,900
2020-07-08 $23.35 $23.55 $23.35 $23.55 $23.28 1,684
2020-07-07 $23.50 $23.58 $23.30 $23.36 $23.10 9,600
2020-07-06 $23.53 $23.71 $23.53 $23.55 $23.28 2,358
2020-07-02 $23.41 $23.41 $23.26 $23.26 $23.00 699
2020-07-01 $23.23 $23.23 $23.16 $23.16 $22.89 500
2020-06-30 $23.04 $23.04 $23.04 $23.04 $22.77 388
2020-06-29 $22.52 $22.59 $22.34 $22.59 $22.33 1,570
2020-06-26 $22.59 $22.59 $22.40 $22.40 $22.14 493
2020-06-25 $22.48 $22.78 $22.47 $22.78 $22.51 668
2020-06-24 $22.52 $22.53 $22.52 $22.53 $22.27 855
2020-06-23 $23.20 $23.26 $23.19 $23.20 $22.93 2,211
2020-06-22 $22.97 $23.10 $22.97 $23.10 $22.83 245
2020-06-19 $23.21 $23.21 $22.71 $22.98 $22.71 15,308
2020-06-18 $23.11 $23.11 $22.98 $23.06 $22.80 6,441
2020-06-17 $23.06 $23.26 $23.03 $23.07 $22.80 2,846
2020-06-16 $23.13 $23.13 $22.94 $23.02 $22.75 7,947
2020-06-15 $22.40 $22.65 $22.16 $22.62 $22.36 12,511
2020-06-12 $22.51 $22.51 $22.11 $22.40 $22.14 11,905
2020-06-11 $23.04 $23.13 $22.25 $22.29 $22.03 12,957
2020-06-10 $23.40 $23.62 $23.40 $23.52 $23.25 1,702
2020-06-09 $23.66 $23.76 $23.66 $23.70 $23.43 1,029
2020-06-08 $24.42 $24.95 $23.71 $23.99 $23.72 17,175
2020-06-05 $23.27 $23.76 $23.27 $23.68 $23.41 2,545
2020-06-04 $22.99 $23.16 $22.99 $23.00 $22.74 2,812
2020-06-03 $22.56 $23.28 $22.56 $23.00 $22.74 8,202
2020-06-02 $22.63 $22.73 $22.48 $22.73 $22.47 1,219
2020-06-01 $22.44 $22.72 $22.41 $22.56 $22.30 3,249
2020-05-29 $24.00 $24.00 $22.18 $22.47 $22.21 3,011
2020-05-28 $22.33 $22.57 $21.85 $22.27 $22.01 7,946
2020-05-27 $21.89 $22.25 $21.87 $22.25 $22.00 2,724
2020-05-26 $21.85 $21.98 $21.85 $21.89 $21.64 386
2020-05-22 $22.02 $22.02 $21.46 $21.58 $21.33 5,548
2020-05-21 $21.62 $21.62 $21.51 $21.51 $21.26 918
2020-05-20 $21.65 $21.71 $21.57 $21.57 $21.32 1,180
2020-05-19 $22.06 $22.06 $21.35 $21.35 $21.10 1,971
2020-05-18 $21.51 $21.51 $21.48 $21.48 $21.23 518
2020-05-15 $20.76 $20.88 $20.72 $20.88 $20.64 2,562
2020-05-14 $19.98 $20.81 $19.98 $20.81 $20.57 2,218
2020-05-13 $21.26 $21.26 $20.36 $20.38 $20.15 3,738
2020-05-12 $21.78 $21.78 $20.90 $20.90 $20.66 1,319
2020-05-11 $21.70 $21.70 $21.33 $21.34 $21.09 597
2020-05-08 $21.64 $21.64 $21.19 $21.31 $21.07 11,466
2020-05-07 $21.16 $21.16 $20.99 $20.99 $20.75 13,048
2020-05-06 $20.84 $20.84 $20.62 $20.62 $20.39 2,860
2020-05-05 $20.90 $20.99 $20.76 $20.76 $20.52 6,597
2020-05-04 $20.33 $20.57 $20.32 $20.49 $20.26 5,052
2020-05-01 $20.50 $20.50 $20.05 $20.33 $20.09 12,786
2020-04-30 $20.97 $21.21 $20.95 $20.98 $20.74 16,821
2020-04-29 $21.27 $21.30 $21.27 $21.30 $21.05 377
2020-04-28 $22.87 $22.87 $20.80 $20.80 $20.56 14,253
2020-04-27 $20.66 $20.81 $20.66 $20.79 $20.55 2,007
2020-04-24 $20.18 $20.40 $20.11 $20.30 $20.07 2,298
2020-04-23 $20.29 $20.32 $19.99 $19.99 $19.76 1,146
2020-04-22 $20.01 $20.20 $19.95 $20.09 $19.86 6,380
2020-04-21 $19.99 $19.99 $19.60 $19.63 $19.40 12,442
2020-04-20 $20.62 $20.63 $20.30 $20.30 $20.07 2,364
2020-04-17 $20.64 $20.64 $20.61 $20.61 $20.37 1,046
2020-04-16 $19.91 $20.03 $19.71 $20.00 $19.77 2,122
2020-04-15 $19.90 $20.07 $19.80 $19.87 $19.65 9,177
2020-04-14 $20.11 $20.40 $20.11 $20.37 $20.14 16,952
2020-04-13 $19.26 $19.91 $18.82 $19.79 $19.56 14,064
2020-04-09 $19.80 $19.80 $19.80 $19.80 $19.57 42
2020-04-08 $19.12 $21.85 $19.12 $19.80 $19.57 19,032
2020-04-07 $19.39 $19.41 $19.00 $19.00 $18.78 3,954
2020-04-06 $18.89 $19.00 $18.47 $19.00 $18.78 26,380
2020-04-03 $17.71 $18.33 $17.54 $17.83 $17.63 1,927
2020-04-02 $17.63 $17.63 $17.63 $17.63 $17.43 191
2020-04-01 $18.01 $18.01 $17.51 $17.63 $17.43 2,008
2020-03-31 $18.98 $18.98 $18.55 $18.57 $18.36 3,083
2020-03-30 $18.57 $18.94 $18.57 $18.94 $18.72 5,531
2020-03-27 $18.83 $18.83 $18.24 $18.31 $18.10 7,364
2020-03-26 $18.15 $18.89 $18.15 $18.89 $18.67 3,417
2020-03-25 $17.70 $18.50 $17.46 $17.89 $17.68 7,487
2020-03-24 $17.05 $17.65 $16.98 $17.65 $17.45 19,215
2020-03-23 $16.37 $16.83 $15.00 $15.92 $15.74 28,055
2020-03-20 $17.55 $17.72 $16.71 $16.71 $16.52 4,531
2020-03-19 $17.36 $17.55 $16.59 $17.45 $17.25 4,655
2020-03-18 $16.73 $16.96 $16.49 $16.96 $16.76 15,707
2020-03-17 $18.01 $18.22 $17.22 $17.98 $17.78 5,647
2020-03-16 $17.90 $18.44 $16.11 $18.01 $17.80 28,227
2020-03-13 $18.54 $19.25 $17.90 $19.25 $19.03 8,544
2020-03-12 $18.50 $18.61 $17.93 $18.11 $17.90 11,897
2020-03-11 $19.95 $20.07 $19.84 $20.07 $19.84 3,961
2020-03-10 $21.11 $21.11 $20.20 $20.97 $20.73 19,596
2020-03-09 $20.57 $20.57 $20.02 $20.10 $19.87 11,236
2020-03-06 $21.76 $21.76 $21.45 $21.63 $21.38 959
2020-03-05 $22.08 $22.40 $21.98 $22.06 $21.81 3,334
2020-03-04 $22.27 $22.83 $22.26 $22.83 $22.57 12,784
2020-03-03 $22.57 $22.57 $21.73 $22.05 $21.79 7,258
2020-03-02 $21.47 $22.23 $21.32 $22.23 $21.98 14,814
2020-02-28 $21.06 $21.56 $21.00 $21.43 $21.19 5,627
2020-02-27 $22.06 $22.49 $21.82 $21.82 $21.56 20,098
2020-02-26 $23.05 $23.11 $22.66 $22.66 $22.40 1,080
2020-02-25 $23.97 $23.97 $22.81 $22.81 $22.55 26,399
2020-02-24 $24.00 $24.00 $23.62 $23.63 $23.36 9,346
2020-02-21 $24.32 $24.36 $24.23 $24.29 $24.01 7,896
2020-02-20 $24.52 $24.55 $24.52 $24.55 $24.27 610
2020-02-19 $24.66 $24.71 $24.66 $24.68 $24.40 3,131
2020-02-18 $24.78 $24.78 $24.51 $24.55 $24.27 4,139
2020-02-14 $24.60 $24.60 $24.56 $24.56 $24.28 3,419
2020-02-13 $24.53 $24.57 $24.52 $24.54 $24.26 3,862
2020-02-12 $24.42 $24.51 $24.42 $24.50 $24.22 3,981
2020-02-11 $24.41 $24.41 $24.35 $24.36 $24.08 2,448
2020-02-10 $24.07 $24.29 $24.07 $24.29 $24.01 2,851
2020-02-07 $24.16 $24.16 $24.12 $24.15 $23.87 3,040
2020-02-06 $24.24 $24.28 $24.23 $24.27 $23.99 3,338
2020-02-05 $24.07 $24.22 $24.06 $24.22 $23.94 5,248
2020-02-04 $23.75 $24.02 $23.75 $23.93 $23.65 1,809
2020-02-03 $23.73 $23.73 $23.51 $23.52 $23.25 43,672
2020-01-31 $23.65 $23.65 $23.44 $23.44 $23.18 4,947
2020-01-30 $23.66 $23.86 $23.65 $23.86 $23.58 1,548
2020-01-29 $24.19 $24.19 $23.78 $23.78 $23.51 817
2020-01-28 $24.09 $24.18 $23.79 $23.83 $23.56 3,333
2020-01-27 $23.81 $23.81 $23.60 $23.60 $23.33 2,853
2020-01-24 $23.83 $23.90 $23.83 $23.86 $23.59 4,696
2020-01-23 $24.12 $24.13 $23.96 $24.09 $23.82 11,459
2020-01-22 $24.46 $24.46 $24.12 $24.14 $23.86 1,152
2020-01-21 $24.25 $25.63 $24.03 $24.12 $23.84 23,931
2020-01-17 $24.07 $24.08 $24.03 $24.07 $23.80 4,832
2020-01-16 $23.87 $23.97 $23.86 $23.97 $23.69 4,418
2020-01-15 $23.81 $23.82 $23.78 $23.80 $23.53 3,205
2020-01-14 $23.73 $23.78 $23.73 $23.78 $23.50 2,526
2020-01-13 $23.52 $23.66 $23.52 $23.66 $23.39 762
2020-01-10 $23.84 $23.84 $23.52 $23.54 $23.26 3,906
2020-01-09 $23.50 $23.51 $23.48 $23.50 $23.23 1,885
2020-01-08 $23.40 $23.53 $23.40 $23.44 $23.17 1,697
2020-01-07 $23.34 $23.34 $23.30 $23.32 $23.05 796
2020-01-06 $23.30 $23.34 $23.30 $23.34 $23.07 306
2020-01-03 $23.15 $23.35 $23.15 $23.27 $23.00 2,038
2020-01-02 $23.23 $23.33 $23.23 $23.33 $23.06 1,950
2019-12-31 $23.25 $23.33 $23.25 $23.28 $23.01 1,806
2019-12-30 $23.35 $23.35 $23.26 $23.26 $22.99 295
2019-12-27 $23.51 $23.51 $23.27 $23.29 $23.02 11,145
2019-12-26 $23.29 $23.29 $23.19 $23.25 $22.99 3,475
2019-12-24 $23.23 $23.23 $23.03 $23.20 $22.93 2,851
2019-12-23 $23.24 $23.26 $23.19 $23.19 $22.92 494
2019-12-20 $23.44 $23.46 $23.44 $23.46 $22.99 1,045
2019-12-19 $23.22 $23.34 $23.22 $23.28 $22.81 5,629
2019-12-18 $23.21 $23.25 $23.21 $23.23 $22.76 4,802
2019-12-17 $23.21 $23.21 $23.14 $23.14 $22.68 2,756
2019-12-16 $23.37 $23.37 $23.17 $23.19 $22.72 4,179
2019-12-13 $22.96 $23.12 $22.96 $23.11 $22.65 12,770
2019-12-12 $22.99 $22.99 $22.96 $22.98 $22.52 408
2019-12-11 $22.76 $22.79 $22.71 $22.76 $22.30 5,692
2019-12-10 $22.78 $22.78 $22.70 $22.71 $22.25 3,350
2019-12-09 $22.79 $22.79 $22.73 $22.73 $22.28 1,248
2019-12-06 $22.80 $22.81 $22.80 $22.80 $22.34 1,088
2019-12-05 $22.55 $22.61 $22.55 $22.61 $22.16 4,695
2019-12-04 $22.60 $22.63 $22.60 $22.60 $22.15 1,708
2019-12-03 $22.38 $22.43 $22.38 $22.43 $21.98 1,101
2019-12-02 $22.79 $22.79 $22.61 $22.63 $22.18 2,670
2019-11-29 $22.88 $22.88 $22.87 $22.87 $22.41 189
2019-11-27 $22.85 $22.93 $22.85 $22.90 $22.45 2,222
2019-11-26 $22.75 $22.80 $22.75 $22.80 $22.34 648
2019-11-25 $22.70 $22.75 $22.70 $22.75 $22.29 410
2019-11-22 $22.83 $25.10 $22.46 $22.52 $22.07 2,396
2019-11-21 $22.49 $22.51 $22.48 $22.49 $22.04 3,362
2019-11-20 $22.46 $22.59 $22.46 $22.53 $22.08 3,045
2019-11-19 $22.62 $22.62 $22.60 $22.60 $22.14 1,086
2019-11-18 $22.56 $22.56 $22.50 $22.51 $22.06 3,076
2019-11-15 $22.55 $22.55 $22.38 $22.46 $22.01 2,135
2019-11-14 $22.22 $22.29 $22.22 $22.28 $21.84 1,276
2019-11-13 $22.16 $22.25 $22.16 $22.24 $21.79 5,062
2019-11-12 $22.22 $22.24 $22.20 $22.20 $21.76 3,594
2019-11-11 $22.17 $22.28 $22.17 $22.20 $21.76 6,730
2019-11-08 $22.12 $22.19 $22.12 $22.19 $21.74 1,902
2019-11-07 $22.27 $22.27 $22.21 $22.21 $21.77 3,098
2019-11-06 $22.05 $22.09 $22.05 $22.09 $21.65 1,378
2019-11-05 $22.13 $22.13 $21.97 $21.98 $21.54 4,815
2019-11-04 $21.97 $22.09 $21.97 $22.00 $21.56 13,895
2019-11-01 $21.88 $21.97 $21.88 $21.95 $21.51 2,790
2019-10-31 $22.25 $22.25 $21.75 $21.83 $21.39 2,136
2019-10-30 $21.96 $21.97 $21.96 $21.97 $21.53 260
2019-10-29 $21.85 $21.97 $21.85 $21.91 $21.47 3,290
2019-10-28 $21.90 $21.93 $21.87 $21.87 $21.43 1,585
2019-10-25 $21.79 $21.79 $21.79 $21.79 $21.36 25
2019-10-24 $21.68 $21.76 $21.67 $21.76 $21.32 7,273
2019-10-23 $21.60 $21.70 $21.60 $21.69 $21.25 2,779
2019-10-22 $21.79 $21.81 $21.71 $21.71 $21.27 3,834
2019-10-21 $21.78 $21.78 $21.77 $21.77 $21.34 542
2019-10-18 $21.75 $21.75 $21.66 $21.68 $21.24 1,024
2019-10-17 $21.75 $21.79 $21.75 $21.79 $21.35 469
2019-10-16 $21.88 $21.88 $21.74 $21.74 $21.30 956
2019-10-15 $21.87 $21.95 $21.87 $21.88 $21.45 3,603
2019-10-14 $21.72 $21.72 $21.72 $21.72 $21.29 83
2019-10-11 $21.81 $21.83 $21.81 $21.82 $21.39 1,140
2019-10-10 $21.27 $21.39 $21.27 $21.34 $20.92 720
2019-10-09 $21.70 $21.70 $21.19 $21.25 $20.82 1,851
2019-10-08 $21.05 $21.23 $21.05 $21.08 $20.66 3,088
2019-10-07 $21.57 $21.57 $21.42 $21.42 $20.99 6,812
2019-10-04 $21.36 $21.49 $21.32 $21.49 $21.06 1,750
2019-10-03 $21.00 $21.28 $20.81 $21.28 $20.86 6,755
2019-10-02 $21.05 $21.16 $20.91 $21.13 $20.71 9,624
2019-10-01 $21.71 $21.72 $21.52 $21.53 $21.10 7,872
2019-09-30 $21.70 $21.76 $21.69 $21.71 $21.28 2,210
2019-09-27 $21.73 $21.79 $21.52 $21.56 $21.13 6,950
2019-09-26 $22.25 $22.25 $21.64 $21.78 $21.34 4,048
2019-09-25 $21.76 $21.76 $21.73 $21.73 $21.30 1,665
2019-09-24 $22.30 $22.30 $21.60 $21.60 $21.17 3,051
2019-09-23 $22.10 $22.10 $21.79 $21.84 $21.40 1,793
2019-09-20 $21.97 $21.99 $21.81 $21.81 $21.37 782
2019-09-19 $22.02 $22.02 $21.90 $21.90 $21.46 2,709
2019-09-18 $21.89 $21.92 $21.87 $21.91 $21.47 6,278
2019-09-17 $22.40 $22.40 $21.93 $21.95 $21.51 838
2019-09-16 $21.91 $21.95 $21.86 $21.92 $21.48 11,059
2019-09-13 $22.18 $22.18 $21.92 $21.92 $21.49 1,768
2019-09-12 $21.95 $22.06 $21.95 $21.99 $21.55 9,341
2019-09-11 $21.77 $21.87 $21.77 $21.87 $21.43 1,061
2019-09-10 $21.61 $21.72 $21.60 $21.65 $21.22 26,238
2019-09-09 $21.75 $21.75 $21.75 $21.75 $21.32 395
2019-09-06 $21.68 $21.83 $21.68 $21.77 $21.34 1,718
2019-09-05 $21.71 $21.77 $21.71 $21.77 $21.34 745
2019-09-04 $21.79 $21.79 $21.32 $21.40 $20.97 1,876
2019-09-03 $21.50 $21.50 $21.09 $21.18 $20.75 1,189
2019-08-30 $21.42 $21.43 $21.31 $21.35 $20.92 6,883
2019-08-29 $21.33 $21.33 $21.29 $21.29 $20.86 745
2019-08-28 $21.02 $21.02 $21.02 $21.02 $20.60 250
2019-08-27 $21.09 $21.09 $20.93 $20.93 $20.51 415
2019-08-26 $21.01 $21.05 $20.94 $20.99 $20.57 7,413
2019-08-23 $21.30 $21.30 $20.72 $20.73 $20.31 5,315
2019-08-22 $21.41 $21.41 $21.34 $21.34 $20.92 743
2019-08-21 $21.38 $21.38 $21.32 $21.36 $20.93 8,902
2019-08-20 $21.26 $21.31 $21.25 $21.26 $20.84 11,595
2019-08-19 $21.49 $22.13 $21.31 $21.36 $20.94 8,736
2019-08-16 $21.06 $21.08 $21.06 $21.08 $20.66 557
2019-08-15 $20.85 $21.61 $20.72 $20.75 $20.33 14,449
2019-08-14 $21.06 $21.06 $20.76 $20.76 $20.35 2,309
2019-08-13 $21.37 $21.43 $21.37 $21.43 $21.00 659
2019-08-12 $21.78 $21.78 $21.05 $21.05 $20.63 1,700
2019-08-09 $21.89 $21.89 $21.26 $21.46 $21.03 6,945
2019-08-08 $21.49 $21.52 $21.42 $21.48 $21.05 1,871
2019-08-07 $21.03 $21.13 $20.98 $21.13 $20.70 5,427
2019-08-06 $21.11 $21.11 $21.01 $21.04 $20.62 1,197
2019-08-05 $21.05 $21.05 $20.81 $20.81 $20.39 14,325
2019-08-02 $21.54 $23.69 $21.38 $21.43 $21.00 8,745
2019-08-01 $22.12 $22.12 $21.70 $21.70 $21.27 145
2019-07-31 $22.13 $22.13 $21.88 $21.91 $21.47 1,386
2019-07-30 $22.12 $22.17 $22.12 $22.14 $21.69 6,348
2019-07-29 $22.16 $22.20 $22.14 $22.20 $21.76 714
2019-07-26 $22.19 $22.33 $22.19 $22.29 $21.84 1,302
2019-07-25 $22.15 $22.15 $22.08 $22.08 $21.64 565
2019-07-24 $22.19 $22.24 $22.19 $22.22 $21.77 3,083
2019-07-23 $22.69 $22.69 $22.06 $22.12 $21.68 932
2019-07-22 $21.97 $22.07 $21.97 $22.00 $21.56 945
2019-07-19 $22.07 $22.09 $21.95 $21.99 $21.55 6,392
2019-07-18 $22.00 $22.23 $22.00 $22.05 $21.61 6,082
2019-07-17 $22.00 $22.05 $21.97 $21.97 $21.53 2,794
2019-07-16 $22.13 $22.13 $22.06 $22.08 $21.64 1,355
2019-07-15 $22.10 $22.14 $22.00 $22.10 $21.66 1,365
2019-07-12 $22.09 $22.09 $22.09 $22.09 $21.65 497
2019-07-11 $21.91 $21.97 $21.91 $21.96 $21.52 1,292
2019-07-10 $22.00 $22.00 $21.85 $21.89 $21.45 824
2019-07-09 $21.73 $21.83 $21.73 $21.83 $21.39 3,151
2019-07-08 $21.82 $21.86 $21.80 $21.80 $21.36 403
2019-07-05 $22.69 $22.69 $21.85 $21.88 $21.45 3,449
2019-07-03 $21.90 $21.98 $21.90 $21.95 $21.51 1,474
2019-07-02 $21.70 $21.73 $21.68 $21.73 $21.29 3,238
2019-07-01 $21.68 $21.68 $21.55 $21.66 $21.22 1,272
2019-06-28 $21.48 $21.50 $21.48 $21.49 $21.06 1,175
2019-06-27 $21.70 $21.70 $21.36 $21.36 $20.93 2,080
2019-06-26 $21.20 $21.20 $21.14 $21.14 $20.72 3,187
2019-06-25 $21.35 $21.35 $21.17 $21.17 $20.74 103
2019-06-24 $21.39 $21.39 $21.39 $21.39 $20.97 60
2019-06-21 $21.48 $21.50 $21.48 $21.50 $21.07 1,569
2019-06-20 $21.43 $21.57 $21.43 $21.57 $21.14 1,351
2019-06-19 $21.28 $21.34 $21.28 $21.34 $20.91 186
2019-06-18 $21.29 $21.29 $21.19 $21.19 $20.76 3,679
2019-06-17 $21.01 $21.01 $20.99 $20.99 $20.57 188
2019-06-14 $20.98 $21.05 $20.98 $21.03 $20.61 3,741
2019-06-13 $20.99 $21.43 $20.99 $21.05 $20.63 16,194
2019-06-12 $21.00 $21.00 $20.98 $20.98 $20.56 2,202
2019-06-11 $21.10 $21.10 $21.00 $21.00 $20.58 810
2019-06-10 $21.16 $21.16 $21.02 $21.02 $20.60 8,832
2019-06-07 $20.90 $20.91 $20.87 $20.90 $20.49 14,298
2019-06-06 $20.73 $20.73 $20.73 $20.73 $20.32 195
2019-06-05 $20.63 $20.63 $20.63 $20.63 $20.22 5
2019-06-04 $20.28 $20.43 $20.28 $20.43 $20.02 3,360
2019-06-03 $19.97 $19.97 $19.87 $19.90 $19.50 9,133
2019-05-31 $20.55 $20.55 $20.07 $20.07 $19.67 315
2019-05-30 $20.42 $20.42 $20.29 $20.29 $19.89 303
2019-05-29 $22.40 $22.40 $20.16 $20.22 $19.82 4,603
2019-05-28 $20.61 $20.61 $20.37 $20.37 $19.96 943
2019-05-24 $20.51 $20.54 $20.46 $20.50 $20.09 1,533
2019-05-23 $20.43 $20.43 $20.39 $20.39 $19.99 261
2019-05-22 $20.77 $20.77 $20.70 $20.70 $20.29 613
2019-05-21 $20.70 $20.75 $20.70 $20.74 $20.33 2,203
2019-05-20 $20.53 $20.53 $20.50 $20.50 $20.09 688
2019-05-17 $20.85 $20.85 $20.68 $20.70 $20.28 2,540
2019-05-16 $20.82 $20.82 $20.75 $20.76 $20.35 848
2019-05-15 $20.63 $20.63 $20.63 $20.63 $20.21 11
2019-05-14 $20.52 $20.62 $20.52 $20.61 $20.20 910
2019-05-13 $20.50 $20.50 $20.30 $20.32 $19.91 3,336
2019-05-10 $20.53 $20.85 $20.53 $20.83 $20.41 1,406
2019-05-09 $20.56 $20.85 $20.56 $20.82 $20.40 3,572
2019-05-08 $21.10 $21.10 $20.87 $20.87 $20.45 2,881
2019-05-07 $20.93 $20.93 $20.86 $20.86 $20.45 1,343
2019-05-06 $21.10 $21.41 $21.10 $21.41 $20.98 1,720
2019-05-03 $21.27 $21.28 $21.27 $21.28 $20.86 246
2019-05-02 $21.22 $21.22 $21.10 $21.14 $20.72 3,084
2019-05-01 $21.40 $21.47 $21.27 $21.27 $20.84 3,226
2019-04-30 $21.21 $21.35 $21.20 $21.35 $20.92 9,834
2019-04-29 $21.29 $21.29 $21.23 $21.23 $20.80 2,740
2019-04-26 $21.15 $21.17 $21.15 $21.17 $20.75 302
2019-04-25 $21.15 $21.16 $21.10 $21.10 $20.68 1,220
2019-04-24 $21.10 $21.14 $21.08 $21.08 $20.66 8,942
2019-04-23 $21.30 $21.30 $21.06 $21.08 $20.66 9,944
2019-04-22 $20.93 $20.93 $20.92 $20.92 $20.50 1,597
2019-04-18 $20.93 $20.94 $20.92 $20.92 $20.50 2,946
2019-04-17 $20.92 $20.92 $20.92 $20.92 $20.51 91
2019-04-16 $21.09 $21.09 $21.06 $21.06 $20.64 1,073
2019-04-15 $21.19 $21.19 $21.09 $21.12 $20.70 1,580
2019-04-12 $21.00 $21.06 $21.00 $21.04 $20.62 4,462
2019-04-11 $21.16 $21.16 $20.94 $20.98 $20.56 1,023
2019-04-10 $20.97 $20.98 $20.92 $20.92 $20.50 700
2019-04-09 $20.91 $20.91 $20.80 $20.80 $20.38 2,338
2019-04-08 $20.93 $20.93 $20.93 $20.93 $20.51 20
2019-04-05 $20.90 $20.90 $20.88 $20.90 $20.48 1,522
2019-04-04 $20.80 $20.82 $20.75 $20.80 $20.39 2,829
2019-04-03 $20.87 $20.89 $20.79 $20.80 $20.39 5,318
2019-04-02 $20.72 $20.72 $20.72 $20.72 $20.31 1,175
2019-04-01 $20.66 $20.74 $20.66 $20.74 $20.33 3,955
2019-03-29 $20.51 $20.51 $20.50 $20.50 $20.09 165
2019-03-28 $20.32 $20.36 $20.31 $20.31 $19.91 15,064
2019-03-27 $20.30 $20.36 $20.14 $20.21 $19.80 19,467
2019-03-26 $20.31 $20.31 $20.23 $20.29 $19.88 6,784
2019-03-25 $20.09 $20.09 $20.09 $20.09 $19.69 245
2019-03-22 $20.40 $20.40 $20.11 $20.11 $19.71 2,814
2019-03-21 $20.48 $20.56 $20.46 $20.51 $20.10 4,481
2019-03-20 $20.34 $20.46 $20.27 $20.27 $19.86 4,471
2019-03-19 $20.46 $20.59 $20.35 $20.36 $19.95 2,605
2019-03-18 $20.37 $20.37 $20.31 $20.35 $19.94 2,803
2019-03-15 $20.36 $20.36 $20.28 $20.29 $19.89 474
2019-03-14 $20.22 $20.27 $20.22 $20.23 $19.83 252
2019-03-13 $20.13 $20.21 $20.12 $20.21 $19.81 304
2019-03-12 $20.12 $20.12 $20.05 $20.08 $19.68 1,398
2019-03-11 $19.96 $20.03 $19.96 $20.03 $19.63 163
2019-03-08 $19.70 $19.79 $19.70 $19.79 $19.39 643
2019-03-07 $20.07 $20.07 $19.80 $19.82 $19.42 811
2019-03-06 $19.97 $19.97 $19.97 $19.97 $19.57 7
2019-03-05 $20.15 $20.15 $20.13 $20.13 $19.73 104
2019-03-04 $20.66 $20.66 $20.07 $20.12 $19.72 2,506
2019-03-01 $20.43 $20.44 $20.29 $20.40 $19.99 883
2019-02-28 $20.32 $20.35 $20.32 $20.35 $19.94 1,368
2019-02-27 $20.23 $20.32 $20.18 $20.32 $19.92 6,250
2019-02-26 $20.44 $20.46 $20.29 $20.35 $19.94 2,906
2019-02-25 $20.66 $20.66 $20.35 $20.35 $19.94 3,102
2019-02-22 $20.35 $20.35 $20.33 $20.33 $19.92 1,079
2019-02-21 $20.07 $20.14 $20.03 $20.14 $19.74 1,880
2019-02-20 $20.21 $20.27 $20.15 $20.21 $19.81 3,220
2019-02-19 $20.11 $20.15 $20.10 $20.15 $19.75 2,375
2019-02-15 $20.08 $20.14 $20.08 $20.12 $19.72 408
2019-02-14 $19.94 $19.96 $19.92 $19.92 $19.52 4,192
2019-02-13 $20.27 $20.27 $19.95 $19.95 $19.55 1,620
2019-02-12 $19.90 $19.91 $19.86 $19.90 $19.51 3,735
2019-02-11 $19.95 $19.95 $19.66 $19.66 $19.26 730
2019-02-08 $19.45 $19.60 $19.45 $19.60 $19.20 133
2019-02-07 $19.56 $19.56 $19.56 $19.56 $19.16 9
2019-02-06 $19.66 $19.69 $19.66 $19.69 $19.30 1,975
2019-02-05 $19.95 $19.95 $19.68 $19.70 $19.31 3,645
2019-02-04 $19.74 $19.74 $19.51 $19.58 $19.19 1,531
2019-02-01 $19.46 $19.46 $19.46 $19.46 $19.07 6
2019-01-31 $19.26 $19.37 $19.26 $19.37 $18.98 315
2019-01-30 $19.15 $19.15 $19.12 $19.12 $18.74 296
2019-01-29 $19.25 $19.25 $18.86 $18.86 $18.48 21,914
2019-01-28 $18.93 $18.95 $18.85 $18.93 $18.55 2,917
2019-01-25 $19.09 $19.09 $19.05 $19.05 $18.67 397
2019-01-24 $18.83 $18.84 $18.83 $18.84 $18.47 585
2019-01-23 $18.78 $18.80 $18.77 $18.80 $18.42 1,499
2019-01-22 $18.86 $18.87 $18.72 $18.72 $18.34 3,259
2019-01-18 $18.96 $18.98 $18.96 $18.98 $18.60 266
2019-01-17 $18.58 $18.68 $18.58 $18.68 $18.31 482
2019-01-16 $18.67 $18.67 $18.60 $18.60 $18.23 3,988
2019-01-15 $18.56 $18.56 $18.54 $18.54 $18.17 2,781
2019-01-14 $18.40 $18.40 $18.34 $18.34 $17.97 143
2019-01-11 $18.33 $18.41 $18.31 $18.41 $18.04 1,567
2019-01-10 $18.29 $18.39 $18.29 $18.39 $18.02 363
2019-01-09 $18.34 $18.34 $18.31 $18.31 $17.94 371
2019-01-08 $18.07 $18.23 $18.07 $18.23 $17.87 1,015
2019-01-07 $18.11 $18.11 $18.09 $18.09 $17.73 674
2019-01-04 $17.80 $17.89 $17.80 $17.89 $17.53 100
2019-01-03 $17.31 $17.31 $17.31 $17.31 $16.97 121
2019-01-02 $17.61 $17.71 $17.61 $17.71 $17.35 495
2018-12-31 $17.94 $17.94 $17.59 $17.65 $17.29 1,407
2018-12-28 $17.53 $17.58 $17.53 $17.55 $17.20 1,727
2018-12-27 $17.24 $17.72 $17.24 $17.72 $17.37 615
2018-12-26 $17.58 $17.58 $17.58 $17.58 $17.23 4
2018-12-24 $17.01 $17.01 $16.84 $16.84 $16.51 129
2018-12-21 $17.43 $17.43 $17.24 $17.24 $16.90 3,803
2018-12-20 $18.00 $18.00 $17.60 $17.60 $17.25 181
2018-12-19 $18.35 $18.35 $17.96 $17.96 $17.60 1,316
2018-12-18 $18.37 $18.37 $18.24 $18.24 $17.87 4,357
2018-12-17 $18.21 $18.21 $18.21 $18.21 $17.85 136
2018-12-14 $18.77 $18.77 $18.66 $18.66 $18.29 6,960
2018-12-13 $18.99 $18.99 $18.92 $18.98 $18.60 16,321
2018-12-12 $19.19 $19.19 $19.05 $19.05 $18.67 4,247
2018-12-11 $18.96 $18.96 $18.93 $18.93 $18.55 388
2018-12-10 $19.31 $19.31 $18.89 $18.97 $18.59 352
2018-12-07 $19.15 $19.17 $19.15 $19.17 $18.79 837
2018-12-06 $19.17 $19.17 $19.16 $19.17 $18.79 2,020
2018-12-04 $20.00 $20.00 $19.64 $19.64 $19.25 1,744
2018-12-03 $19.99 $19.99 $19.93 $19.93 $19.53 1,595
2018-11-30 $19.81 $19.81 $19.73 $19.75 $19.35 2,863
2018-11-29 $19.74 $19.81 $19.74 $19.81 $19.41 551
2018-11-28 $19.75 $19.75 $19.75 $19.75 $19.35 1,000
2018-11-27 $19.59 $19.59 $19.28 $19.28 $18.90 1,733
2018-11-26 $19.33 $19.34 $19.32 $19.32 $18.93 1,565
2018-11-23 $19.12 $19.12 $19.12 $19.12 $18.74 134
2018-11-21 $18.93 $18.93 $18.93 $18.93 $18.55 3
2018-11-20 $18.93 $18.98 $18.89 $18.93 $18.55 12,322
2018-11-19 $19.24 $19.25 $19.24 $19.25 $18.87 4,198
2018-11-16 $19.62 $19.63 $19.62 $19.62 $19.23 689
2018-11-15 $19.29 $19.34 $19.29 $19.34 $18.95 401
2018-11-14 $19.56 $19.56 $19.56 $19.56 $19.17 13
2018-11-13 $19.50 $19.56 $19.50 $19.56 $19.17 7,480
2018-11-12 $19.92 $19.92 $19.51 $19.53 $19.14 1,476
2018-11-09 $19.80 $19.80 $19.80 $19.80 $19.40 88
2018-11-08 $19.80 $19.80 $19.80 $19.80 $19.40 5
2018-11-07 $19.80 $19.80 $19.80 $19.80 $19.40 100
2018-11-06 $19.74 $19.74 $19.74 $19.74 $19.35 192
2018-11-05 $19.33 $19.35 $19.33 $19.33 $18.95 343
2018-11-02 $19.29 $19.29 $19.24 $19.24 $18.85 239
2018-11-01 $19.09 $19.09 $19.09 $19.09 $18.70 10
2018-10-31 $19.08 $19.11 $19.07 $19.09 $18.70 3,135
2018-10-30 $18.64 $18.64 $18.64 $18.64 $18.27 134
2018-10-29 $18.65 $18.65 $18.65 $18.65 $18.28 73
2018-10-26 $18.65 $18.65 $18.65 $18.65 $18.28 137
2018-10-25 $18.65 $18.65 $18.65 $18.65 $18.28 100
2018-10-24 $19.00 $19.00 $18.64 $18.65 $18.28 5,474
2018-10-23 $19.42 $19.42 $19.42 $19.42 $19.03 114
2018-10-22 $19.42 $19.42 $19.42 $19.42 $19.03 4
2018-10-19 $19.42 $19.42 $19.42 $19.42 $19.03 0
2018-10-18 $19.75 $19.75 $19.42 $19.42 $19.03 944
2018-10-17 $19.94 $19.94 $19.65 $19.89 $19.49 1,545
2018-10-16 $19.73 $19.78 $19.60 $19.60 $19.21 6,551
2018-10-15 $19.42 $19.42 $19.36 $19.36 $18.97 393
2018-10-12 $19.03 $19.03 $19.03 $19.03 $18.65 66
2018-10-11 $19.05 $19.05 $19.03 $19.03 $18.65 1,144
2018-10-10 $19.94 $19.94 $19.62 $19.62 $19.23 12,100
2018-10-09 $20.50 $20.50 $20.50 $20.50 $20.09 102
2018-10-08 $20.50 $20.50 $20.50 $20.50 $20.09 150
2018-10-05 $20.50 $20.50 $20.50 $20.50 $20.09 202
2018-10-04 $20.50 $20.50 $20.50 $20.50 $20.09 200
2018-10-03 $20.58 $20.58 $20.58 $20.58 $20.17 303
2018-10-02 $20.51 $20.54 $20.51 $20.54 $20.13 497
2018-10-01 $20.62 $20.62 $20.62 $20.62 $20.21 201
2018-09-28 $20.64 $20.64 $20.64 $20.64 $20.23 36
2018-09-27 $20.64 $20.64 $20.64 $20.64 $20.23 300
2018-09-26 $20.67 $20.67 $20.67 $20.67 $20.26 10
2018-09-25 $20.67 $20.67 $20.67 $20.67 $20.26 16
2018-09-24 $20.68 $20.71 $20.67 $20.67 $20.26 679
2018-09-21 $20.70 $20.70 $20.70 $20.70 $20.29 351
2018-09-20 $20.70 $20.70 $20.70 $20.70 $20.28 150
2018-09-19 $20.59 $20.59 $20.59 $20.59 $20.18 119
2018-09-18 $20.68 $20.68 $20.68 $20.68 $20.27 278
2018-09-17 $20.57 $20.57 $20.57 $20.57 $20.16 1
2018-09-14 $20.84 $20.84 $20.57 $20.57 $20.16 1,678
2018-09-13 $20.38 $20.50 $20.38 $20.50 $20.09 1,320
2018-09-12 $20.35 $20.35 $20.35 $20.35 $19.94 18
2018-09-11 $20.27 $20.35 $20.27 $20.35 $19.94 349
2018-09-10 $20.28 $20.28 $20.28 $20.28 $19.88 99
2018-09-07 $20.26 $20.28 $20.23 $20.28 $19.88 1,999
2018-09-06 $20.29 $20.29 $20.29 $20.29 $19.88 14
2018-09-05 $20.23 $20.32 $20.23 $20.29 $19.88 8,908
2018-09-04 $20.66 $20.66 $20.31 $20.31 $19.90 488
2018-08-31 $20.41 $20.41 $20.36 $20.41 $20.00 1,891
2018-08-30 $20.42 $20.43 $20.42 $20.43 $20.02 200
2018-08-29 $20.79 $20.79 $20.46 $20.55 $20.14 3,661
2018-08-28 $20.46 $20.46 $20.46 $20.46 $20.05 200
2018-08-27 $20.31 $20.31 $20.31 $20.31 $19.90 95
2018-08-24 $20.30 $20.32 $20.30 $20.31 $19.90 1,164
2018-08-23 $20.25 $20.25 $20.25 $20.25 $19.85 30
2018-08-22 $20.20 $20.27 $20.20 $20.25 $19.85 21,700
2018-08-21 $20.04 $20.04 $20.04 $20.04 $19.63 10
2018-08-20 $20.04 $20.04 $20.04 $20.04 $19.63 0
2018-08-17 $20.04 $20.04 $20.04 $20.04 $19.63 8
2018-08-16 $20.03 $20.04 $20.03 $20.04 $19.63 1,721
2018-08-15 $19.95 $19.95 $19.95 $19.95 $19.55 2
2018-08-14 $19.90 $19.95 $19.90 $19.95 $19.55 338
2018-08-13 $19.71 $19.71 $19.71 $19.71 $19.32 51
2018-08-10 $19.71 $19.71 $19.71 $19.71 $19.32 100
2018-08-09 $19.71 $19.71 $19.71 $19.71 $19.32 0
2018-08-08 $19.71 $19.71 $19.71 $19.71 $19.32 0
2018-08-07 $19.71 $19.71 $19.71 $19.71 $19.32 0
2018-08-06 $19.71 $19.71 $19.71 $19.71 $19.32 1
2018-08-03 $19.71 $19.71 $19.71 $19.71 $19.32 3
2018-08-02 $19.70 $19.72 $19.60 $19.71 $19.32 3,414
2018-08-01 $19.69 $19.69 $19.69 $19.69 $19.30 10,501
2018-07-31 $19.79 $19.79 $19.79 $19.79 $19.39 12
2018-07-30 $19.79 $19.79 $19.79 $19.79 $19.39 0
2018-07-27 $19.79 $19.79 $19.79 $19.79 $19.39 919
2018-07-26 $19.95 $19.95 $19.95 $19.95 $19.55 309
2018-07-25 $19.64 $19.64 $19.64 $19.64 $19.25 0
2018-07-24 $19.64 $19.64 $19.64 $19.64 $19.25 22
2018-07-23 $19.64 $19.64 $19.64 $19.64 $19.25 96
2018-07-20 $19.65 $19.65 $19.64 $19.64 $19.25 1,729
2018-07-19 $19.79 $19.79 $19.79 $19.79 $19.39 0
2018-07-18 $19.79 $19.79 $19.79 $19.79 $19.39 17
2018-07-17 $19.79 $19.79 $19.79 $19.79 $19.39 100
2018-07-16 $19.86 $19.86 $19.86 $19.86 $19.46 198
2018-07-13 $19.61 $19.61 $19.61 $19.61 $19.22 0
2018-07-12 $19.61 $19.61 $19.61 $19.61 $19.22 5
2018-07-11 $19.61 $19.61 $19.61 $19.61 $19.22 0
2018-07-10 $19.61 $19.61 $19.61 $19.61 $19.22 1,046
2018-07-09 $19.61 $19.61 $19.61 $19.61 $19.22 14
2018-07-06 $19.61 $19.61 $19.61 $19.61 $19.22 636
2018-07-05 $19.19 $19.25 $19.19 $19.23 $18.85 303
2018-07-03 $19.26 $19.26 $19.24 $19.24 $18.86 1,044
2018-07-02 $19.05 $19.05 $19.05 $19.05 $18.67 1
2018-06-29 $19.05 $19.05 $19.05 $19.05 $18.67 2
2018-06-28 $18.94 $19.05 $18.94 $19.05 $18.67 202
2018-06-27 $19.58 $19.58 $19.58 $19.58 $19.19 26
2018-06-26 $19.58 $19.58 $19.58 $19.58 $19.19 83
2018-06-25 $19.58 $19.58 $19.58 $19.58 $19.19 91
2018-06-22 $19.58 $19.58 $19.58 $19.58 $19.19 57
2018-06-21 $19.58 $19.58 $19.58 $19.58 $19.19 2
2018-06-20 $19.58 $19.58 $19.58 $19.58 $19.19 83
2018-06-19 $19.58 $19.58 $19.58 $19.58 $19.19 10
2018-06-18 $19.58 $19.58 $19.58 $19.58 $19.19 200
2018-06-15 $19.68 $19.68 $19.68 $19.68 $19.29 0
2018-06-14 $19.68 $19.68 $19.68 $19.68 $19.29 0
2018-06-13 $19.68 $19.68 $19.68 $19.68 $19.29 2,000
2018-06-12 $19.62 $19.62 $19.62 $19.62 $19.23 187
2018-06-11 $19.45 $19.45 $19.45 $19.45 $19.06 10
2018-06-08 $19.45 $19.45 $19.45 $19.45 $19.06 17
2018-06-07 $19.45 $19.45 $19.45 $19.45 $19.06 15
2018-06-06 $19.45 $19.45 $19.45 $19.45 $19.06 300
2018-06-05 $19.13 $19.13 $19.13 $19.13 $18.75 10
2018-06-04 $19.13 $19.13 $19.13 $19.13 $18.75 2
2018-06-01 $19.13 $19.13 $19.13 $19.13 $18.75 100
2018-05-31 $18.85 $18.85 $18.85 $18.85 $18.47 20
2018-05-30 $18.85 $18.85 $18.85 $18.85 $18.47 1
2018-05-29 $18.85 $18.85 $18.85 $18.85 $18.47 200
2018-05-25 $19.14 $19.14 $19.14 $19.14 $18.76 56
2018-05-24 $19.14 $19.14 $19.14 $19.14 $18.76 0
2018-05-23 $19.14 $19.14 $19.14 $19.14 $18.76 52
2018-05-22 $19.14 $19.14 $19.14 $19.14 $18.76 1,200
2018-05-21 $19.04 $19.04 $19.04 $19.04 $18.66 26
2018-05-18 $19.04 $19.04 $19.04 $19.04 $18.66 100
2018-05-17 $19.08 $19.08 $19.08 $19.08 $18.70 1,974
2018-05-16 $19.09 $19.11 $19.09 $19.11 $18.73 6,765
2018-05-15 $19.14 $19.14 $19.14 $19.14 $18.76 2
2018-05-14 $19.14 $19.14 $19.14 $19.14 $18.76 1
2018-05-11 $19.14 $19.14 $19.14 $19.14 $18.76 112
2018-05-10 $18.82 $18.82 $18.82 $18.82 $18.45 5
2018-05-09 $18.82 $18.82 $18.82 $18.82 $18.45 0
2018-05-08 $18.83 $18.83 $18.82 $18.82 $18.45 692
2018-05-07 $18.63 $18.63 $18.63 $18.63 $18.26 34
2018-05-04 $18.63 $18.63 $18.63 $18.63 $18.26 0
2018-05-03 $18.50 $18.67 $18.50 $18.63 $18.26 2,741
2018-05-02 $18.75 $18.75 $18.75 $18.75 $18.38 1
2018-05-01 $18.75 $18.75 $18.65 $18.75 $18.38 27,975
2018-04-30 $19.05 $19.05 $18.41 $19.05 $18.67 1,007
2018-04-27 $18.79 $18.79 $18.79 $18.79 $18.41 3
2018-04-26 $18.93 $18.93 $18.79 $18.79 $18.41 4,102
2018-04-25 $18.86 $18.86 $18.86 $18.86 $18.48 10
2018-04-24 $18.86 $18.86 $18.86 $18.86 $18.48 4
2018-04-23 $18.86 $18.86 $18.86 $18.86 $18.48 400
2018-04-20 $18.96 $18.96 $18.96 $18.96 $18.58 0
2018-04-19 $18.96 $18.96 $18.96 $18.96 $18.58 100
2018-04-18 $19.17 $19.17 $19.17 $19.17 $18.78 33
2018-04-17 $19.15 $19.17 $19.15 $19.17 $18.78 229
2018-04-16 $18.95 $18.97 $18.95 $18.97 $18.59 628
2018-04-13 $18.74 $18.74 $18.74 $18.74 $18.37 189
2018-04-12 $18.86 $18.90 $18.86 $18.90 $18.52 960
2018-04-11 $18.80 $18.80 $18.80 $18.80 $18.42 100
2018-04-10 $18.86 $18.86 $18.86 $18.86 $18.48 468
2018-04-09 $18.57 $18.57 $18.57 $18.57 $18.20 87
2018-04-06 $18.57 $18.57 $18.57 $18.57 $18.20 118
2018-04-05 $18.39 $18.39 $18.39 $18.39 $18.02 0
2018-04-04 $18.39 $18.39 $18.39 $18.39 $18.02 57
2018-04-03 $18.39 $18.39 $18.39 $18.39 $18.02 200
2018-04-02 $18.99 $18.99 $18.02 $18.27 $17.90 3,424
2018-03-29 $18.70 $18.70 $18.70 $18.70 $18.33 165
2018-03-28 $18.70 $18.70 $18.70 $18.70 $18.33 10
2018-03-27 $18.70 $18.70 $18.70 $18.70 $18.33 300
2018-03-26 $18.72 $18.72 $18.72 $18.72 $18.34 162
2018-03-23 $18.67 $18.67 $18.51 $18.51 $18.14 430
2018-03-22 $19.12 $19.12 $19.12 $19.12 $18.74 215
2018-03-21 $19.33 $19.33 $19.33 $19.33 $18.94 36
2018-03-20 $19.54 $19.54 $19.33 $19.33 $18.94 999
2018-03-19 $19.38 $19.38 $19.38 $19.38 $18.99 288
2018-03-16 $19.52 $19.52 $19.52 $19.52 $19.13 102
2018-03-15 $19.47 $19.47 $19.47 $19.47 $19.08 0
2018-03-14 $19.56 $19.56 $19.47 $19.47 $19.08 734
2018-03-13 $19.59 $19.59 $19.59 $19.59 $19.20 133
2018-03-12 $19.60 $19.60 $19.59 $19.59 $19.20 576
2018-03-09 $19.51 $19.51 $19.51 $19.51 $19.12 336
2018-03-08 $19.35 $19.35 $19.26 $19.26 $18.87 611
2018-03-07 $19.20 $19.20 $19.20 $19.20 $18.82 0
2018-03-06 $19.15 $19.20 $19.15 $19.20 $18.82 1,888
2018-03-05 $19.08 $19.08 $19.08 $19.08 $18.70 208
2018-03-02 $18.85 $18.85 $18.85 $18.85 $18.47 167
2018-03-01 $18.86 $18.87 $18.86 $18.87 $18.49 1,091
2018-02-28 $19.31 $19.31 $19.31 $19.31 $18.92 52
2018-02-27 $19.31 $19.31 $19.31 $19.31 $18.92 300
2018-02-26 $19.39 $19.39 $19.39 $19.39 $19.00 100
2018-02-23 $19.00 $19.00 $19.00 $19.00 $18.62 10
2018-02-22 $19.00 $19.00 $19.00 $19.00 $18.62 200
2018-02-21 $19.14 $19.14 $19.13 $19.13 $18.75 2,611
2018-02-20 $19.13 $19.14 $19.13 $19.14 $18.76 1,100
2018-02-16 $19.23 $19.23 $19.23 $19.23 $18.85 391
2018-02-15 $19.02 $19.02 $19.02 $19.02 $18.64 49
2018-02-14 $18.89 $19.03 $18.89 $19.02 $18.64 2,524
2018-02-13 $18.75 $18.75 $18.75 $18.75 $18.38 324
2018-02-12 $18.58 $18.64 $18.58 $18.64 $18.27 1,258
2018-02-09 $18.58 $18.58 $18.58 $18.58 $18.21 326
2018-02-08 $18.81 $18.81 $18.81 $18.81 $18.44 224
2018-02-07 $19.20 $19.20 $19.04 $19.04 $18.65 768
2018-02-06 $18.67 $18.67 $18.67 $18.67 $18.29 55
2018-02-05 $18.67 $18.67 $18.67 $18.67 $18.29 100
2018-02-02 $19.88 $19.88 $19.88 $19.88 $19.48 22
2018-02-01 $19.85 $19.88 $19.82 $19.88 $19.48 5,830
2018-01-31 $19.84 $19.85 $19.78 $19.85 $19.45 703
2018-01-30 $19.77 $19.86 $19.77 $19.86 $19.46 551
2018-01-29 $20.37 $20.37 $20.37 $20.37 $19.96 210
2018-01-26 $19.90 $19.90 $19.90 $19.90 $19.50 32
2018-01-25 $19.90 $19.90 $19.90 $19.90 $19.50 600
2018-01-24 $19.71 $19.71 $19.71 $19.71 $19.32 53
2018-01-23 $19.71 $19.71 $19.71 $19.71 $19.32 3
2018-01-22 $19.80 $19.80 $19.71 $19.71 $19.32 1,488
2018-01-19 $19.71 $19.71 $19.71 $19.71 $19.31 365
2018-01-18 $19.62 $19.66 $19.61 $19.66 $19.27 693
2018-01-17 $19.59 $19.64 $19.59 $19.63 $19.24 771
2018-01-16 $19.48 $19.48 $19.48 $19.48 $19.09 354
2018-01-12 $19.64 $19.64 $19.47 $19.47 $19.08 479
2018-01-11 $19.39 $19.39 $19.33 $19.36 $18.97 736
2018-01-10 $19.22 $19.22 $19.15 $19.15 $18.77 1,662
2018-01-09 $19.15 $19.15 $19.15 $19.15 $18.76 61
2018-01-08 $19.15 $19.15 $19.15 $19.15 $18.76 64
2018-01-05 $19.15 $19.20 $19.14 $19.15 $18.76 1,321
2018-01-04 $19.10 $19.10 $19.10 $19.10 $18.71 144
2018-01-03 $18.95 $18.95 $18.94 $18.95 $18.58 804
2018-01-02 $18.80 $18.89 $18.80 $18.89 $18.51 3,620
2017-12-29 $18.73 $18.73 $18.73 $18.73 $18.36 1
2017-12-28 $18.72 $18.73 $18.71 $18.73 $18.36 1,719
2017-12-27 $18.52 $18.52 $18.52 $18.52 $18.04 162
2017-12-26 $18.61 $18.81 $18.61 $18.75 $18.27 4,331
2017-12-22 $18.86 $18.86 $18.86 $18.86 $18.37 6
2017-12-21 $18.87 $18.91 $18.85 $18.86 $18.37 6,395
2017-12-20 $18.88 $18.88 $18.85 $18.85 $18.36 5,194
2017-12-19 $18.95 $18.95 $18.86 $18.87 $18.38 1,183
2017-12-18 $18.91 $18.91 $18.91 $18.91 $18.42 1
2017-12-15 $18.91 $18.91 $18.91 $18.91 $18.42 1,000
2017-12-14 $18.88 $18.88 $18.76 $18.77 $18.29 8,525
2017-12-13 $18.83 $18.83 $18.83 $18.83 $18.35 110
2017-12-12 $18.83 $18.85 $18.83 $18.85 $18.36 1,181
2017-12-11 $18.66 $18.66 $18.66 $18.66 $18.18 5
2017-12-08 $18.66 $18.66 $18.66 $18.66 $18.18 0
2017-12-07 $18.66 $18.66 $18.66 $18.66 $18.18 0
2017-12-06 $18.66 $18.66 $18.66 $18.66 $18.18 0
2017-12-05 $18.66 $18.66 $18.66 $18.66 $18.18 18
2017-12-04 $18.75 $18.75 $18.66 $18.66 $18.18 526
2017-12-01 $18.59 $18.59 $18.50 $18.50 $18.02 485
2017-11-30 $18.63 $18.71 $18.63 $18.71 $18.23 445
2017-11-29 $18.58 $18.63 $18.58 $18.63 $18.15 434
2017-11-28 $18.60 $18.61 $18.45 $18.61 $18.13 481
2017-11-27 $18.62 $18.62 $18.42 $18.42 $17.95 1,116
2017-11-24 $18.57 $18.57 $18.57 $18.57 $18.09 300
2017-11-22 $18.41 $18.46 $18.41 $18.46 $17.98 1,432
2017-11-21 $18.12 $18.12 $18.12 $18.12 $17.65 189
2017-11-20 $18.33 $18.33 $18.32 $18.32 $17.85 831
2017-11-17 $18.31 $18.31 $18.31 $18.31 $17.84 15
2017-11-16 $18.31 $18.31 $18.31 $18.31 $17.84 192
2017-11-15 $18.16 $18.16 $18.16 $18.16 $17.69 960
2017-11-14 $18.19 $18.22 $18.19 $18.19 $17.72 832
2017-11-13 $18.19 $18.19 $18.19 $18.19 $17.72 5,064
2017-11-10 $18.18 $18.18 $18.18 $18.18 $17.71 709
2017-11-09 $18.22 $18.24 $18.14 $18.16 $17.69 1,900
2017-11-08 $18.25 $18.32 $18.25 $18.30 $17.83 2,874
2017-11-07 $18.48 $18.48 $18.19 $18.19 $17.72 834
2017-11-06 $18.48 $18.48 $18.20 $18.27 $17.80 2,665
2017-11-03 $18.39 $18.39 $18.25 $18.27 $17.80 3,400
2017-11-02 $18.24 $18.24 $18.24 $18.24 $17.77 37
2017-11-01 $18.24 $18.24 $18.24 $18.24 $17.77 3
2017-10-31 $18.24 $18.24 $18.24 $18.24 $17.77 109
2017-10-30 $18.20 $18.23 $18.18 $18.18 $17.71 5,839
2017-10-27 $18.19 $18.24 $18.16 $18.22 $17.75 4,226
2017-10-26 $18.21 $18.21 $18.20 $18.20 $17.73 2,359
2017-10-25 $18.35 $18.35 $18.35 $18.35 $17.88 101
2017-10-24 $18.28 $18.29 $18.27 $18.29 $17.82 1,370
2017-10-23 $18.31 $18.33 $18.27 $18.27 $17.79 5,585
2017-10-20 $19.00 $19.00 $18.27 $18.28 $17.81 4,790
2017-10-19 $18.15 $18.24 $18.15 $18.24 $17.77 6,480
2017-10-18 $18.15 $18.20 $18.15 $18.18 $17.71 1,513
2017-10-17 $18.11 $18.15 $18.11 $18.15 $17.68 3,613
2017-10-16 $18.21 $18.21 $18.11 $18.11 $17.64 2,927
2017-10-13 $18.13 $18.20 $18.13 $18.17 $17.70 28,260
2017-10-12 $18.16 $18.16 $18.11 $18.11 $17.65 28,844
2017-10-11 $18.14 $18.14 $18.08 $18.11 $17.64 1,620
2017-10-10 $18.08 $18.60 $18.06 $18.06 $17.59 47,655

Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) News Headlines

Recent Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) News
Similar Companies to Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) 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.