Direxion Auspice Broad Commodity Strategy ETF (COM) Exchange: NYSE ARCA

Data as of May 2, 2025

$28.47 ($-0.09) -0.33%

Direxion Auspice Broad Commodity Strategy ETF - Daily Information
Click for more stock information on Direxion Auspice Broad Commodity Strategy ETF.
Daily Information Data
Date May 2, 2025
Open $28.55
Previous Close $28.47
High $28.55
Low $28.46
Adjusted Open $28.55
Previous Adjusted Close $28.47
Adjusted High $28.55
Adjusted Low $28.46

About Direxion Auspice Broad Commodity Strategy ETF (COM)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to provide total return that exceeds that of the Index over a complete market cycle. The Fund will generally seek to maintain a portfolio of instruments similar to those included in the Index by utilizing exchange-traded commodity futures contracts and swap contracts, thereby obtaining exposure to the commodities markets. The Fund will invest up to 25% of its total assets in a wholly owned and controlled subsidiary (the “Subsidiary”). The Fund attempts to exceed the return of the Index primarily through the active management of a portfolio of Treasury bills, other government securities, money market funds, cash, other short-term bond funds, highly rated corporate or other non-government fixed-income securities, with maturities of up to 12 months. The Fund expects to use the short-term fixed-income securities as collateral for its commodity-linked derivative exposure on a day-to-day basis. The Fund is an actively managed ETF that does not seek to replicate the performance of a specified index and is not required to invest in the specific components of the Index. The Index is a rules-based index that attempts to capture trends in the commodity markets. The Index uses a quantitative methodology to track a diversified portfolio of 12 different commodity futures contracts, or “components.” The position size of each component included in the Index is dependent on the historical volatility of that component and the total Index value, and is independent of the volatility and position of the other components in the Index. Each Index component is then positioned either long or flat (no position, which has the effect of removing exposure to a particular commodity) by the Index, depending upon the prevailing price trend of an individual component. When the Index rules indicate that a component should have a flat position in a component, the Index will not have exposure to that component and at times the Index may not have exposure to all 12 commodities that comprise the Index. The Fund will generally reposition the size of each portfolio holding following each month-end in accordance with the rebalancing of the Index, but also may change the position in a component from a long position to a flat or no position, or vice versa, in any given commodity on a daily basis if the Index is so adjusted. The Fund may invest in futures contracts on the 12 commodities that comprise the Index, which are soybeans, corn, wheat, cotton, sugar, crude oil, natural gas, gasoline, heating oil, copper, gold, and silver. These 12 components are grouped into 3 sectors: Agriculture, Energy, and Metals. As of December 31, 2019, the Index had exposure to gasoline, gold, silver, copper, wheat, cotton, and sugar, which provide exposure to the Agriculture, Energy and Metals sectors. As of December 31, 2019, the Index did not have exposure to soybeans, corn, crude oil, natural gas, and heating oil. The concentration in a sector or specific commodity may change over time. The Index will replace expiring futures contracts based on an optimization process that selects a contract from the universe of all exchange-traded futures contracts within the next 13 month period. Futures contracts on commodities generally are agreements between two parties where one party agrees to buy, and the counterparty to sell, a set amount of a physical commodity (or, in some contracts, a cash equivalent) at a pre-determined future date and price. The value of commodity futures contracts is based upon the price movements of the underlying commodities. The Fund’s investment in the Subsidiary is expected to provide the Fund with exposure to commodity returns within the limits of the federal tax laws, which limit the ability of investment companies such as the Fund to invest directly in such instruments. Unlike the Fund, the Subsidiary may invest without limitation in commodity-linked derivatives and will invest principally in commodity futures and swap contracts, as well as certain short-term fixed-income investments intended to serve as margin or collateral for the Subsidiary’s derivatives positions. The Fund’s holdings will generally consist of short-term fixed income investments while the subsidiary will hold futures contracts. The Adviser will use its discretion to determine how much of the Fund’s total assets to invest in the Subsidiary, however, the Fund’s investment in the Subsidiary may not exceed 25% of the value of its total assets at the end of each quarter of its taxable year. The Subsidiary is a limited partnership operating under Cayman Islands law and is wholly-owned and controlled by the Fund and is advised by the Adviser. The Subsidiary has the same investment objective as the Fund and will follow the same general investment policies and restrictions. Except as noted, for purposes of this Prospectus, references to the Fund’s investment strategies and risks include those of its Subsidiary. Although the Fund, through the Subsidiary, will generally invest in commodity futures contracts that are components of the Index, the Fund and the Subsidiary will be actively managed and will not be required to invest in all, or limit their investments solely to, such commodity futures contracts. In this regard, the Fund and the Subsidiary may hold the same commodity futures contracts in approximately, but not exactly, the same weights as the Index. The Fund and the Subsidiary also may hold such commodity futures contracts with the same maturity and weightings as the Index, but may select a different month of maturity or weighting in seeking to achieve better performance than the Index. The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities. References to the Fund include the Subsidiary. The Commodities Futures Trading Commission (the “CFTC”) has adopted certain requirements that subject registered investment companies and their advisors to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net assets in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act.

Historical Stock Data for Direxion Auspice Broad Commodity Strategy ETF (COM)

Date Open High Low Close Adj.Close Volume
2025-04-22 $28.55 $28.55 $28.46 $28.47 $28.47 43,676
2025-04-21 $28.62 $28.64 $28.54 $28.56 $28.56 101,273
2025-04-17 $28.49 $28.50 $28.44 $28.48 $28.48 27,525
2025-04-16 $28.42 $28.52 $28.42 $28.51 $28.51 30,981
2025-04-15 $28.25 $28.29 $28.24 $28.29 $28.29 24,072
2025-04-14 $28.28 $28.29 $28.19 $28.24 $28.24 40,762
2025-04-11 $28.24 $28.29 $28.23 $28.27 $28.27 19,058
2025-04-10 $28.00 $28.11 $28.00 $28.11 $28.11 14,352
2025-04-09 $27.73 $28.03 $27.72 $28.00 $28.00 20,680
2025-04-08 $27.80 $27.99 $27.54 $27.63 $27.63 530,706
2025-04-07 $27.87 $28.24 $27.71 $27.75 $27.75 70,674
2025-04-04 $28.24 $28.24 $27.85 $28.04 $28.04 226,321
2025-04-03 $28.76 $28.89 $28.67 $28.76 $28.76 89,849
2025-04-02 $29.41 $29.48 $29.35 $29.44 $29.44 114,571
2025-04-01 $29.38 $29.43 $29.30 $29.36 $29.36 48,011
2025-03-31 $29.25 $29.40 $29.19 $29.34 $29.34 47,267
2025-03-28 $29.29 $29.29 $29.16 $29.21 $29.21 56,728
2025-03-27 $29.10 $29.29 $29.10 $29.27 $29.27 50,532
2025-03-26 $29.23 $29.25 $29.13 $29.16 $29.16 59,844
2025-03-25 $29.18 $29.19 $29.08 $29.15 $29.15 51,512
2025-03-24 $29.33 $29.33 $29.23 $29.25 $29.25 50,643
2025-03-21 $29.19 $29.25 $29.17 $29.24 $29.24 60,738
2025-03-20 $29.34 $29.36 $29.24 $29.35 $29.35 20,948
2025-03-19 $29.23 $29.37 $29.22 $29.34 $29.34 35,453
2025-03-18 $29.30 $29.35 $29.20 $29.21 $29.21 56,040
2025-03-17 $29.01 $29.16 $29.01 $29.13 $29.13 208,059
2025-03-14 $29.01 $29.01 $28.92 $29.00 $29.00 91,967
2025-03-13 $28.80 $29.08 $28.80 $28.97 $28.97 33,842
2025-03-12 $28.83 $28.90 $28.80 $28.83 $28.83 16,447
2025-03-11 $28.81 $28.89 $28.81 $28.85 $28.85 27,972
2025-03-10 $28.79 $28.79 $28.60 $28.64 $28.64 49,118
2025-03-07 $28.70 $28.90 $28.67 $28.75 $28.75 103,556
2025-03-06 $28.76 $28.81 $28.72 $28.76 $28.76 36,162
2025-03-05 $28.69 $28.84 $28.68 $28.84 $28.84 25,884
2025-03-04 $28.72 $28.74 $28.55 $28.70 $28.70 46,114
2025-03-03 $28.56 $28.79 $28.56 $28.66 $28.66 36,739
2025-02-28 $28.65 $28.65 $28.51 $28.59 $28.59 25,288
2025-02-27 $28.86 $28.88 $28.76 $28.81 $28.81 11,868
2025-02-26 $28.91 $28.91 $28.81 $28.87 $28.87 29,122
2025-02-25 $29.17 $29.17 $28.80 $28.97 $28.97 36,191
2025-02-24 $29.22 $29.25 $29.16 $29.25 $29.25 21,410
2025-02-21 $29.54 $29.54 $29.29 $29.31 $29.31 33,843
2025-02-20 $29.56 $29.63 $29.56 $29.61 $29.61 44,444
2025-02-19 $29.47 $29.54 $29.40 $29.51 $29.51 31,856
2025-02-18 $29.06 $29.46 $29.06 $29.41 $29.41 52,960
2025-02-14 $29.34 $29.36 $29.10 $29.10 $29.10 19,350
2025-02-13 $29.04 $29.25 $29.04 $29.25 $29.25 15,186
2025-02-12 $29.25 $29.27 $29.09 $29.09 $29.09 68,128
2025-02-11 $29.20 $29.37 $29.20 $29.32 $29.32 17,971
2025-02-10 $29.04 $29.18 $29.04 $29.14 $29.14 67,079
2025-02-07 $28.88 $28.92 $28.76 $28.81 $28.81 18,802
2025-02-06 $28.78 $28.86 $28.67 $28.85 $28.85 100,629
2025-02-05 $28.87 $28.90 $28.78 $28.79 $28.79 16,129
2025-02-04 $28.65 $29.00 $28.65 $28.90 $28.90 37,453
2025-02-03 $28.78 $28.91 $28.78 $28.90 $28.90 42,946
2025-01-31 $28.64 $28.74 $28.57 $28.63 $28.63 32,752
2025-01-30 $28.73 $28.81 $28.69 $28.70 $28.70 21,628
2025-01-29 $28.52 $28.66 $28.52 $28.59 $28.59 29,879
2025-01-28 $28.56 $28.58 $28.46 $28.57 $28.57 50,968
2025-01-27 $28.61 $28.61 $28.29 $28.40 $28.40 32,166
2025-01-24 $28.90 $28.90 $28.76 $28.80 $28.80 48,435
2025-01-23 $28.77 $28.88 $28.73 $28.76 $28.76 174,656
2025-01-22 $28.81 $28.87 $28.79 $28.79 $28.79 40,088
2025-01-21 $28.81 $28.90 $28.79 $28.87 $28.87 70,824
2025-01-17 $28.88 $29.04 $28.85 $28.96 $28.96 71,066
2025-01-16 $29.03 $29.04 $28.92 $29.04 $29.04 36,312
2025-01-15 $28.88 $29.11 $28.87 $29.11 $29.11 171,006
2025-01-14 $28.60 $28.75 $28.60 $28.75 $28.75 336,350
2025-01-13 $28.98 $28.98 $28.71 $28.78 $28.78 67,981
2025-01-10 $28.78 $28.85 $28.74 $28.82 $28.82 69,060
2025-01-08 $28.52 $28.56 $28.49 $28.55 $28.55 50,102
2025-01-07 $28.56 $28.56 $28.47 $28.49 $28.49 408,991
2025-01-06 $28.46 $28.51 $28.44 $28.45 $28.45 60,782
2025-01-03 $28.53 $28.53 $28.35 $28.36 $28.36 15,148
2025-01-02 $28.43 $28.56 $28.43 $28.52 $28.52 23,362
2024-12-31 $28.31 $28.34 $28.25 $28.32 $28.32 88,773
2024-12-30 $28.31 $28.33 $28.19 $28.24 $28.24 153,291
2024-12-27 $28.25 $28.33 $28.25 $28.29 $28.29 75,238
2024-12-26 $28.32 $28.39 $28.32 $28.38 $28.38 89,128
2024-12-24 $28.30 $28.33 $28.29 $28.31 $28.31 53,794
2024-12-23 $28.26 $28.31 $28.25 $28.31 $28.31 102,613
2024-12-20 $28.35 $28.47 $28.35 $28.44 $28.29 42,760
2024-12-19 $28.28 $28.32 $28.23 $28.32 $28.16 33,229
2024-12-18 $28.50 $28.53 $28.30 $28.30 $28.14 16,871
2024-12-17 $28.55 $28.58 $28.50 $28.55 $28.39 34,355
2024-12-16 $28.65 $28.69 $28.64 $28.64 $28.48 58,692
2024-12-13 $28.67 $28.69 $28.63 $28.63 $28.47 65,096
2024-12-12 $28.86 $28.87 $28.80 $28.85 $28.69 174,589
2024-12-11 $28.94 $29.05 $28.94 $29.03 $28.86 57,210
2024-12-10 $28.88 $28.94 $28.88 $28.90 $28.90 29,027
2024-12-09 $28.89 $28.93 $28.86 $28.90 $28.90 16,853
2024-12-06 $28.81 $28.81 $28.75 $28.75 $28.75 203,461
2024-12-05 $28.74 $28.79 $28.73 $28.79 $28.79 15,553
2024-12-04 $28.79 $28.82 $28.78 $28.80 $28.80 41,139
2024-12-03 $28.81 $28.81 $28.74 $28.79 $28.79 38,657
2024-12-02 $28.71 $28.73 $28.67 $28.69 $28.69 56,043
2024-11-29 $28.73 $28.76 $28.71 $28.76 $28.76 43,509
2024-11-27 $28.76 $28.78 $28.71 $28.71 $28.71 98,901
2024-11-26 $28.71 $28.75 $28.68 $28.74 $28.74 31,574
2024-11-25 $28.75 $28.75 $28.65 $28.69 $28.69 31,824
2024-11-22 $28.82 $28.91 $28.82 $28.90 $28.90 40,315
2024-11-21 $28.77 $28.81 $28.75 $28.81 $28.81 15,064
2024-11-20 $28.60 $28.82 $28.60 $28.76 $28.76 88,161
2024-11-19 $28.77 $28.82 $28.75 $28.82 $28.82 69,934
2024-11-18 $28.72 $28.78 $28.70 $28.78 $28.78 33,041
2024-11-15 $28.63 $28.63 $28.53 $28.57 $28.57 50,676
2024-11-14 $28.51 $28.59 $28.51 $28.55 $28.55 22,093
2024-11-13 $28.66 $28.66 $28.51 $28.51 $28.51 49,317
2024-11-12 $28.61 $28.65 $28.58 $28.64 $28.64 36,853
2024-11-11 $28.68 $28.68 $28.61 $28.68 $28.68 48,145
2024-11-08 $28.90 $28.94 $28.84 $28.84 $28.84 19,342
2024-11-07 $28.89 $28.98 $28.89 $28.98 $28.98 29,943
2024-11-06 $28.76 $28.83 $28.72 $28.82 $28.82 127,414
2024-11-05 $29.00 $29.02 $28.99 $29.02 $29.02 63,951
2024-11-04 $29.02 $29.02 $28.97 $28.98 $28.98 24,363
2024-11-01 $29.14 $29.14 $28.98 $28.98 $28.98 26,532
2024-10-31 $29.13 $29.13 $29.04 $29.11 $29.11 27,252
2024-10-30 $29.16 $29.20 $29.12 $29.16 $29.16 19,215
2024-10-29 $29.15 $29.19 $29.14 $29.18 $29.18 25,525
2024-10-28 $29.06 $29.10 $29.04 $29.05 $29.05 212,603
2024-10-25 $29.03 $29.09 $29.03 $29.09 $29.09 50,703
2024-10-24 $29.13 $29.13 $29.02 $29.06 $29.06 53,615
2024-10-23 $29.06 $29.10 $29.01 $29.05 $29.05 63,090
2024-10-22 $29.11 $29.12 $29.07 $29.09 $29.09 89,758
2024-10-21 $29.07 $29.07 $28.97 $29.01 $29.01 40,785
2024-10-18 $28.89 $29.00 $28.89 $28.98 $28.98 61,642
2024-10-17 $28.78 $28.84 $28.78 $28.83 $28.83 24,302
2024-10-16 $28.86 $28.86 $28.77 $28.79 $28.79 27,141
2024-10-15 $28.73 $28.82 $28.73 $28.80 $28.80 68,262
2024-10-14 $28.70 $28.74 $28.70 $28.73 $28.73 24,529
2024-10-11 $28.73 $28.77 $28.73 $28.76 $28.76 23,223
2024-10-10 $28.61 $28.68 $28.61 $28.65 $28.65 24,419
2024-10-09 $28.55 $28.62 $28.55 $28.60 $28.60 16,519
2024-10-08 $28.76 $28.76 $28.61 $28.66 $28.66 35,454
2024-10-07 $28.81 $28.81 $28.74 $28.74 $28.74 27,847
2024-10-04 $28.84 $28.88 $28.81 $28.84 $28.84 19,935
2024-10-03 $28.83 $28.88 $28.83 $28.86 $28.86 28,632
2024-10-02 $28.86 $28.88 $28.76 $28.79 $28.79 18,785
2024-10-01 $28.80 $28.86 $28.79 $28.81 $28.81 47,210
2024-09-30 $28.73 $28.75 $28.69 $28.74 $28.74 33,131
2024-09-27 $28.88 $28.88 $28.75 $28.77 $28.77 30,280
2024-09-26 $28.91 $28.91 $28.85 $28.90 $28.90 19,600
2024-09-25 $28.89 $28.89 $28.83 $28.88 $28.88 17,805
2024-09-24 $28.74 $28.88 $28.74 $28.85 $28.85 92,444
2024-09-23 $29.03 $29.03 $28.99 $29.00 $28.67 38,808
2024-09-20 $28.95 $29.01 $28.94 $28.98 $28.98 197,652
2024-09-19 $28.95 $28.95 $28.85 $28.88 $28.88 141,953
2024-09-18 $28.86 $28.94 $28.76 $28.77 $28.77 24,911
2024-09-17 $28.85 $28.88 $28.82 $28.85 $28.85 17,952
2024-09-16 $28.90 $28.90 $28.85 $28.87 $28.87 13,651
2024-09-13 $28.83 $28.88 $28.83 $28.87 $28.87 118,935
2024-09-12 $28.70 $28.75 $28.68 $28.75 $28.75 12,623
2024-09-11 $28.56 $28.62 $28.54 $28.61 $28.61 42,744
2024-09-10 $28.56 $28.58 $28.54 $28.58 $28.58 28,529
2024-09-09 $28.54 $28.56 $28.51 $28.56 $28.56 36,751
2024-09-06 $28.60 $28.61 $28.47 $28.51 $28.51 199,284
2024-09-05 $28.61 $28.65 $28.57 $28.59 $28.59 30,543
2024-09-04 $28.50 $28.54 $28.49 $28.51 $28.51 161,985
2024-09-03 $28.56 $28.56 $28.49 $28.52 $28.52 31,897
2024-08-30 $28.78 $28.78 $28.66 $28.67 $28.67 67,005
2024-08-29 $28.76 $28.85 $28.76 $28.81 $28.81 48,027
2024-08-28 $28.74 $28.76 $28.71 $28.74 $28.74 255,979
2024-08-27 $28.81 $28.85 $28.81 $28.84 $28.84 22,630
2024-08-26 $28.87 $28.90 $28.84 $28.87 $28.87 33,856
2024-08-23 $28.69 $28.80 $28.69 $28.79 $28.79 21,980
2024-08-22 $28.64 $28.66 $28.59 $28.61 $28.61 34,890
2024-08-21 $28.70 $28.73 $28.65 $28.70 $28.70 263,985
2024-08-20 $28.83 $28.83 $28.71 $28.74 $28.74 23,089
2024-08-19 $28.74 $28.76 $28.69 $28.72 $28.72 105,030
2024-08-16 $28.65 $28.75 $28.63 $28.75 $28.75 36,683
2024-08-15 $28.59 $28.67 $28.57 $28.65 $28.65 22,684
2024-08-14 $28.60 $28.60 $28.51 $28.54 $28.54 28,489
2024-08-13 $28.61 $28.64 $28.59 $28.64 $28.64 20,582
2024-08-12 $28.50 $28.68 $28.50 $28.66 $28.66 21,024
2024-08-09 $28.44 $28.51 $28.43 $28.48 $28.48 16,529
2024-08-08 $28.37 $28.46 $28.34 $28.44 $28.44 242,391
2024-08-07 $28.34 $28.36 $28.25 $28.28 $28.28 28,416
2024-08-06 $28.25 $28.33 $28.25 $28.26 $28.26 24,220
2024-08-05 $28.19 $28.37 $28.16 $28.36 $28.36 59,375
2024-08-02 $28.65 $28.65 $28.43 $28.53 $28.53 69,866
2024-08-01 $28.89 $28.92 $28.65 $28.71 $28.71 25,829
2024-07-31 $28.72 $28.90 $28.71 $28.88 $28.88 19,827
2024-07-30 $28.43 $28.54 $28.41 $28.54 $28.54 19,372
2024-07-29 $28.58 $28.60 $28.42 $28.46 $28.46 82,918
2024-07-26 $28.55 $28.58 $28.48 $28.54 $28.54 21,727
2024-07-25 $28.61 $28.61 $28.46 $28.57 $28.57 14,087
2024-07-24 $28.69 $28.78 $28.63 $28.63 $28.63 28,981
2024-07-23 $28.72 $28.72 $28.64 $28.67 $28.67 57,768
2024-07-22 $28.66 $28.77 $28.65 $28.77 $28.77 28,686
2024-07-19 $28.82 $28.89 $28.74 $28.79 $28.79 8,120
2024-07-18 $29.10 $29.11 $28.99 $29.00 $29.00 14,895
2024-07-17 $29.18 $29.24 $29.12 $29.15 $29.15 91,481
2024-07-16 $29.04 $29.21 $29.04 $29.19 $29.19 37,606
2024-07-15 $29.23 $29.23 $29.12 $29.14 $29.14 31,716
2024-07-12 $29.29 $29.33 $29.24 $29.25 $29.25 192,442
2024-07-11 $29.32 $29.36 $29.24 $29.33 $29.33 16,903
2024-07-10 $29.19 $29.25 $29.16 $29.21 $29.21 25,975
2024-07-09 $29.23 $29.29 $29.18 $29.20 $29.20 23,179
2024-07-08 $29.32 $29.36 $29.22 $29.27 $29.27 26,998
2024-07-05 $29.39 $29.51 $29.39 $29.46 $29.46 36,130
2024-07-03 $29.24 $29.31 $29.22 $29.25 $29.25 32,435
2024-07-02 $29.12 $29.19 $29.07 $29.12 $29.12 40,471
2024-07-01 $29.04 $29.14 $28.97 $29.14 $29.14 42,668
2024-06-28 $29.05 $29.05 $28.90 $28.91 $28.91 36,858
2024-06-27 $28.90 $28.96 $28.88 $28.92 $28.92 29,865
2024-06-26 $28.82 $28.85 $28.75 $28.78 $28.78 74,465
2024-06-25 $28.93 $28.93 $28.78 $28.82 $28.82 98,423
2024-06-24 $29.22 $29.31 $29.22 $29.30 $28.97 63,270
2024-06-21 $29.51 $29.51 $29.21 $29.23 $29.23 31,173
2024-06-20 $29.49 $29.52 $29.37 $29.46 $29.46 49,746
2024-06-18 $29.19 $29.27 $29.19 $29.26 $29.26 29,906
2024-06-17 $29.13 $29.21 $29.11 $29.19 $29.19 25,629
2024-06-14 $29.25 $29.29 $29.21 $29.25 $29.25 29,604
2024-06-13 $29.28 $29.29 $29.15 $29.19 $29.19 41,238
2024-06-12 $29.48 $29.48 $29.23 $29.25 $29.25 23,802
2024-06-11 $29.13 $29.24 $29.13 $29.22 $29.22 17,317
2024-06-10 $29.13 $29.22 $29.08 $29.21 $29.21 8,837
2024-06-07 $29.24 $29.24 $29.01 $29.02 $29.02 58,899
2024-06-06 $29.44 $29.58 $29.41 $29.54 $29.54 12,591
2024-06-05 $29.27 $29.32 $29.18 $29.31 $29.31 38,115
2024-06-04 $29.27 $29.40 $29.16 $29.22 $29.22 81,673
2024-06-03 $29.67 $29.67 $29.47 $29.49 $29.49 84,501
2024-05-31 $29.84 $29.87 $29.58 $29.63 $29.63 116,465
2024-05-30 $29.88 $29.90 $29.71 $29.76 $29.76 29,017
2024-05-29 $30.07 $30.11 $30.00 $30.00 $30.00 22,983
2024-05-28 $30.15 $30.22 $30.08 $30.21 $30.21 58,550
2024-05-24 $29.81 $29.83 $29.74 $29.81 $29.81 12,733
2024-05-23 $29.92 $29.98 $29.67 $29.72 $29.72 21,857
2024-05-22 $30.12 $30.12 $29.87 $29.89 $29.89 56,214
2024-05-21 $30.32 $30.40 $30.27 $30.33 $30.33 34,495
2024-05-20 $30.19 $30.37 $30.17 $30.31 $30.31 19,546
2024-05-17 $29.98 $30.14 $29.91 $30.14 $30.14 20,114
2024-05-16 $29.76 $29.76 $29.63 $29.71 $29.71 14,026
2024-05-15 $29.53 $29.70 $29.42 $29.69 $29.69 23,905
2024-05-14 $29.47 $29.54 $29.30 $29.44 $29.44 25,273
2024-05-13 $29.37 $29.53 $29.37 $29.52 $29.52 18,141
2024-05-10 $29.40 $29.40 $29.31 $29.33 $29.33 10,839
2024-05-09 $28.94 $29.28 $28.94 $29.27 $29.27 12,657
2024-05-08 $28.91 $29.07 $28.91 $29.04 $29.04 12,352
2024-05-07 $29.07 $29.11 $29.03 $29.06 $29.06 204,577
2024-05-06 $29.08 $29.16 $29.08 $29.12 $29.12 27,581
2024-05-03 $28.91 $28.92 $28.80 $28.88 $28.88 41,816
2024-05-02 $28.83 $28.93 $28.80 $28.90 $28.90 26,988
2024-05-01 $29.07 $29.13 $28.88 $28.94 $28.94 34,970
2024-04-30 $29.21 $29.21 $29.05 $29.05 $29.05 66,044
2024-04-29 $29.45 $29.54 $29.41 $29.45 $29.45 70,119
2024-04-26 $29.57 $29.57 $29.34 $29.43 $29.43 91,899
2024-04-25 $29.25 $29.38 $29.22 $29.36 $29.36 15,033
2024-04-24 $29.24 $29.29 $29.20 $29.24 $29.24 33,009
2024-04-23 $29.03 $29.25 $28.99 $29.19 $29.19 71,603
2024-04-22 $29.11 $29.24 $29.06 $29.24 $29.24 247,163
2024-04-19 $29.36 $29.51 $29.36 $29.46 $29.46 38,281
2024-04-18 $29.38 $29.43 $29.31 $29.31 $29.31 160,715
2024-04-17 $29.50 $29.62 $29.29 $29.33 $29.33 44,422
2024-04-16 $29.55 $29.56 $29.39 $29.50 $29.50 34,737
2024-04-15 $29.57 $29.70 $29.29 $29.70 $29.70 33,238
2024-04-12 $29.82 $29.92 $29.34 $29.36 $29.36 42,751
2024-04-11 $29.40 $29.45 $29.22 $29.43 $29.43 25,474
2024-04-10 $29.35 $29.42 $29.23 $29.34 $29.34 51,700
2024-04-09 $29.53 $29.58 $29.32 $29.37 $29.37 27,507
2024-04-08 $29.42 $29.46 $29.23 $29.42 $29.42 22,960
2024-04-05 $29.26 $29.41 $29.14 $29.28 $29.28 38,725
2024-04-04 $29.17 $29.25 $29.05 $29.09 $29.09 32,170
2024-04-03 $28.93 $29.16 $28.93 $29.13 $29.13 29,716
2024-04-02 $28.59 $28.76 $28.59 $28.76 $28.76 16,250
2024-04-01 $28.45 $28.46 $28.35 $28.46 $28.46 71,778
2024-03-28 $28.26 $28.30 $28.16 $28.30 $28.30 49,614
2024-03-27 $28.03 $28.13 $28.03 $28.11 $28.11 37,514
2024-03-26 $28.36 $28.36 $28.06 $28.07 $28.07 60,042
2024-03-25 $28.31 $28.31 $28.12 $28.15 $28.15 30,692
2024-03-22 $28.20 $28.21 $28.05 $28.06 $28.06 26,648
2024-03-21 $28.04 $28.32 $28.04 $28.22 $28.22 27,851
2024-03-20 $28.16 $28.39 $28.15 $28.39 $28.39 21,627
2024-03-19 $28.34 $28.34 $28.23 $28.29 $28.29 25,555
2024-03-18 $28.68 $28.72 $28.66 $28.67 $28.38 23,281
2024-03-15 $28.51 $28.64 $28.50 $28.55 $28.27 9,541
2024-03-14 $28.43 $28.47 $28.41 $28.42 $28.14 9,782
2024-03-13 $28.35 $28.50 $28.35 $28.45 $28.17 24,355
2024-03-12 $28.27 $28.30 $28.24 $28.29 $28.01 10,664
2024-03-11 $28.32 $28.41 $28.30 $28.34 $28.05 29,849
2024-03-08 $28.35 $28.36 $28.28 $28.30 $28.02 37,418
2024-03-07 $28.27 $28.39 $28.27 $28.34 $28.06 25,095
2024-03-06 $28.23 $28.28 $28.19 $28.22 $27.94 32,377
2024-03-05 $28.12 $28.18 $28.08 $28.09 $27.81 74,065
2024-03-04 $28.00 $28.15 $28.00 $28.13 $27.85 64,211
2024-03-01 $27.87 $28.01 $27.85 $27.98 $27.98 66,878
2024-02-29 $27.80 $27.89 $27.80 $27.85 $27.85 22,645
2024-02-28 $27.83 $27.83 $27.75 $27.80 $27.80 126,925
2024-02-27 $27.85 $27.90 $27.82 $27.83 $27.83 17,436
2024-02-26 $27.74 $27.85 $27.74 $27.82 $27.82 34,253
2024-02-23 $27.76 $27.84 $27.73 $27.78 $27.78 69,178
2024-02-22 $27.75 $27.82 $27.75 $27.79 $27.79 79,947
2024-02-21 $27.65 $27.80 $27.65 $27.79 $27.79 43,418
2024-02-20 $27.81 $27.86 $27.77 $27.78 $27.78 58,377
2024-02-16 $27.81 $27.94 $27.81 $27.92 $27.92 164,540
2024-02-15 $27.86 $27.89 $27.83 $27.88 $27.88 37,994
2024-02-14 $27.78 $27.79 $27.72 $27.76 $27.76 46,562
2024-02-13 $27.80 $27.83 $27.75 $27.80 $27.80 51,317
2024-02-12 $27.92 $27.93 $27.88 $27.93 $27.93 33,627
2024-02-09 $27.89 $27.96 $27.89 $27.90 $27.90 56,678
2024-02-08 $27.82 $27.92 $27.82 $27.89 $27.89 47,755
2024-02-07 $28.00 $28.00 $27.80 $27.80 $27.80 21,960
2024-02-06 $27.77 $27.80 $27.77 $27.77 $27.77 26,047
2024-02-05 $27.68 $27.77 $27.66 $27.73 $27.73 31,684
2024-02-02 $27.70 $27.78 $27.70 $27.74 $27.74 40,168
2024-02-01 $27.87 $27.97 $27.85 $27.89 $27.89 33,005
2024-01-31 $27.90 $27.95 $27.82 $27.87 $27.87 61,858
2024-01-30 $27.87 $27.90 $27.84 $27.88 $27.88 47,834
2024-01-29 $27.85 $27.91 $27.81 $27.88 $27.88 11,661
2024-01-26 $27.76 $27.86 $27.74 $27.83 $27.83 65,907
2024-01-25 $27.75 $27.82 $27.73 $27.77 $27.77 18,967
2024-01-24 $27.73 $27.73 $27.66 $27.68 $27.68 38,947
2024-01-23 $27.59 $27.70 $27.59 $27.68 $27.68 37,982
2024-01-22 $27.57 $27.68 $27.57 $27.63 $27.63 27,430
2024-01-19 $27.70 $27.72 $27.64 $27.69 $27.69 43,119
2024-01-18 $27.63 $27.71 $27.60 $27.71 $27.71 16,334
2024-01-17 $27.61 $27.62 $27.56 $27.60 $27.60 84,165
2024-01-16 $27.76 $27.76 $27.66 $27.66 $27.66 122,935
2024-01-12 $27.83 $27.87 $27.74 $27.78 $27.78 28,415
2024-01-11 $27.67 $27.70 $27.60 $27.66 $27.66 42,445
2024-01-10 $27.70 $27.70 $27.60 $27.63 $27.63 25,428
2024-01-09 $27.68 $27.70 $27.64 $27.67 $27.67 40,684
2024-01-08 $27.60 $27.66 $27.56 $27.65 $27.65 59,091
2024-01-05 $27.68 $27.79 $27.68 $27.70 $27.70 30,081
2024-01-04 $27.71 $27.71 $27.62 $27.66 $27.66 66,747
2024-01-03 $27.66 $27.69 $27.62 $27.66 $27.66 37,051
2024-01-02 $27.81 $27.82 $27.70 $27.70 $27.70 52,012
2023-12-29 $27.81 $27.87 $27.80 $27.81 $27.81 95,319
2023-12-28 $27.92 $27.99 $27.83 $27.88 $27.88 82,646
2023-12-27 $27.94 $28.01 $27.93 $27.95 $27.95 72,716
2023-12-26 $27.81 $27.97 $27.81 $27.95 $27.95 34,622
2023-12-22 $27.97 $28.00 $27.87 $27.90 $27.90 86,599
2023-12-21 $27.90 $27.93 $27.86 $27.91 $27.91 27,845
2023-12-20 $28.11 $28.18 $28.05 $28.07 $27.87 72,030
2023-12-19 $28.02 $28.15 $28.02 $28.09 $27.89 122,243
2023-12-18 $28.03 $28.07 $27.99 $28.04 $27.85 56,675
2023-12-15 $28.01 $28.03 $27.92 $27.96 $27.77 82,242
2023-12-14 $28.03 $28.07 $27.99 $28.04 $27.84 28,976
2023-12-13 $27.66 $27.92 $27.61 $27.90 $27.70 75,306
2023-12-12 $27.68 $27.70 $27.61 $27.64 $27.45 35,360
2023-12-11 $27.78 $27.78 $27.69 $27.71 $27.52 107,526
2023-12-08 $28.18 $28.18 $27.72 $27.78 $27.59 124,721
2023-12-07 $28.00 $28.00 $27.89 $27.94 $27.75 246,651
2023-12-06 $28.23 $28.23 $27.95 $27.97 $27.78 45,275
2023-12-05 $28.46 $28.52 $28.32 $28.32 $28.12 61,331
2023-12-04 $28.50 $28.57 $28.45 $28.49 $28.29 36,873
2023-12-01 $28.59 $28.80 $28.56 $28.57 $28.57 107,282
2023-11-30 $28.95 $28.96 $28.63 $28.63 $28.63 23,257
2023-11-29 $28.94 $28.98 $28.77 $28.97 $28.97 20,122
2023-11-28 $28.77 $28.94 $28.77 $28.86 $28.86 20,451
2023-11-27 $28.73 $28.80 $28.72 $28.75 $28.75 28,708
2023-11-24 $28.90 $28.91 $28.74 $28.74 $28.74 6,771
2023-11-22 $28.75 $28.90 $28.74 $28.85 $28.85 20,697
2023-11-21 $28.97 $29.03 $28.90 $29.03 $29.03 19,240
2023-11-20 $28.80 $28.95 $28.80 $28.89 $28.89 87,304
2023-11-17 $28.64 $28.72 $28.61 $28.67 $28.67 21,256
2023-11-16 $28.60 $28.61 $28.51 $28.51 $28.51 87,432
2023-11-15 $28.78 $28.88 $28.78 $28.85 $28.85 17,821
2023-11-14 $28.93 $28.97 $28.83 $28.85 $28.85 36,575
2023-11-13 $28.66 $28.92 $28.66 $28.92 $28.92 48,442
2023-11-10 $28.64 $28.71 $28.63 $28.65 $28.65 27,806
2023-11-09 $28.61 $28.74 $28.60 $28.61 $28.61 26,178
2023-11-08 $28.71 $28.82 $28.52 $28.61 $28.61 132,840
2023-11-07 $29.01 $29.01 $28.83 $28.87 $28.87 19,008
2023-11-06 $29.29 $29.34 $29.21 $29.25 $29.25 137,692
2023-11-03 $29.27 $29.33 $29.21 $29.24 $29.24 35,603
2023-11-02 $29.20 $29.36 $29.17 $29.32 $29.32 59,531
2023-11-01 $29.25 $29.33 $29.10 $29.12 $29.12 124,673
2023-10-31 $29.18 $29.32 $29.14 $29.20 $29.20 117,633
2023-10-30 $29.38 $29.38 $29.08 $29.12 $29.12 43,051
2023-10-27 $29.42 $29.49 $29.32 $29.44 $29.44 44,089
2023-10-26 $29.17 $29.39 $29.17 $29.33 $29.33 22,887
2023-10-25 $29.29 $29.40 $29.18 $29.40 $29.40 172,187
2023-10-24 $29.37 $29.37 $29.17 $29.24 $29.24 24,278
2023-10-23 $29.43 $29.54 $29.40 $29.41 $29.41 20,551
2023-10-20 $29.48 $29.56 $29.42 $29.47 $29.47 44,290
2023-10-19 $29.43 $29.61 $29.42 $29.59 $29.59 26,494
2023-10-18 $29.44 $29.59 $29.39 $29.58 $29.58 157,308
2023-10-17 $29.39 $29.47 $29.33 $29.44 $29.44 18,726
2023-10-16 $29.44 $29.46 $29.37 $29.44 $29.44 25,557
2023-10-13 $29.41 $29.53 $29.37 $29.49 $29.49 27,946
2023-10-12 $29.16 $29.35 $29.02 $29.18 $29.18 51,392
2023-10-11 $29.12 $29.16 $29.00 $29.14 $29.14 27,921
2023-10-10 $29.27 $29.29 $29.21 $29.24 $29.24 32,832
2023-10-09 $29.23 $29.29 $29.20 $29.26 $29.26 32,894
2023-10-06 $29.07 $29.08 $28.98 $29.01 $29.01 20,115
2023-10-05 $29.01 $29.07 $28.90 $28.98 $28.98 25,810
2023-10-04 $29.40 $29.40 $29.08 $29.12 $29.12 27,319
2023-10-03 $29.59 $29.59 $29.44 $29.51 $29.51 249,791
2023-10-02 $29.71 $29.71 $29.59 $29.65 $29.65 89,208
2023-09-29 $29.85 $29.85 $29.65 $29.69 $29.69 42,878
2023-09-28 $29.87 $29.99 $29.87 $29.90 $29.90 23,060
2023-09-27 $29.76 $29.97 $29.76 $29.93 $29.93 35,036
2023-09-26 $29.66 $29.81 $29.66 $29.81 $29.81 33,950
2023-09-25 $29.71 $29.78 $29.61 $29.78 $29.78 57,328
2023-09-22 $29.91 $29.93 $29.73 $29.79 $29.79 45,216
2023-09-21 $29.94 $29.95 $29.83 $29.86 $29.86 48,565
2023-09-20 $29.93 $29.99 $29.85 $29.85 $29.85 12,407
2023-09-19 $30.12 $30.12 $30.01 $30.08 $30.08 17,697
2023-09-18 $30.40 $30.40 $30.28 $30.29 $29.98 17,324
2023-09-15 $30.43 $30.47 $30.33 $30.35 $30.04 15,472
2023-09-14 $30.45 $30.58 $30.45 $30.53 $30.21 64,122
2023-09-13 $30.22 $30.49 $30.22 $30.40 $30.09 35,102
2023-09-12 $30.30 $30.36 $30.29 $30.30 $29.99 30,675
2023-09-11 $30.23 $30.31 $30.21 $30.27 $29.96 22,006
2023-09-08 $30.11 $30.11 $30.02 $30.03 $29.72 23,037
2023-09-07 $29.90 $29.96 $29.87 $29.93 $29.62 18,594
2023-09-06 $29.95 $30.06 $29.89 $29.96 $29.65 36,649
2023-09-05 $29.98 $30.12 $29.97 $30.00 $29.69 39,238
2023-09-01 $29.80 $29.94 $29.80 $29.90 $29.59 39,927
2023-08-31 $29.65 $29.74 $29.59 $29.64 $29.33 33,654
2023-08-30 $29.74 $29.78 $29.62 $29.64 $29.33 37,251
2023-08-29 $29.65 $29.71 $29.61 $29.66 $29.35 30,342
2023-08-28 $29.71 $29.82 $29.67 $29.71 $29.40 25,260
2023-08-25 $29.68 $29.86 $29.65 $29.81 $29.50 11,639
2023-08-24 $29.46 $29.57 $29.35 $29.50 $29.20 35,600
2023-08-23 $29.35 $29.54 $29.26 $29.49 $29.19 68,169
2023-08-22 $29.40 $29.40 $29.27 $29.35 $29.05 44,162
2023-08-21 $29.51 $29.52 $29.27 $29.29 $28.99 23,717
2023-08-18 $29.29 $29.49 $29.29 $29.39 $29.09 26,948
2023-08-17 $29.41 $29.41 $29.22 $29.26 $28.96 37,057
2023-08-16 $29.35 $29.43 $29.22 $29.23 $28.93 25,473
2023-08-15 $29.50 $29.50 $29.23 $29.25 $28.95 19,824
2023-08-14 $29.61 $29.64 $29.53 $29.60 $29.29 19,610
2023-08-11 $29.66 $29.89 $29.63 $29.76 $29.45 26,081
2023-08-10 $29.77 $29.82 $29.65 $29.70 $29.39 29,348
2023-08-09 $29.63 $29.75 $29.60 $29.72 $29.42 28,096
2023-08-08 $29.35 $29.63 $29.32 $29.57 $29.26 25,271
2023-08-07 $29.65 $29.65 $29.51 $29.59 $29.28 15,531
2023-08-04 $29.73 $29.74 $29.61 $29.61 $29.61 12,619
2023-08-03 $29.52 $29.71 $29.51 $29.64 $29.64 83,888
2023-08-02 $29.89 $29.89 $29.55 $29.64 $29.64 22,608
2023-08-01 $29.80 $29.93 $29.80 $29.92 $29.92 49,061
2023-07-31 $29.92 $29.97 $29.80 $29.87 $29.87 43,344
2023-07-28 $29.91 $30.04 $29.85 $29.92 $29.92 56,158
2023-07-27 $30.12 $30.12 $29.93 $29.93 $29.93 27,207
2023-07-26 $30.16 $30.26 $30.10 $30.26 $30.26 88,925
2023-07-25 $30.12 $30.12 $30.03 $30.11 $30.11 29,037
2023-07-24 $29.98 $30.15 $29.98 $30.10 $30.10 38,453
2023-07-21 $29.97 $30.01 $29.95 $29.99 $29.99 60,329
2023-07-20 $29.95 $29.96 $29.88 $29.91 $29.91 35,482
2023-07-19 $29.94 $30.00 $29.89 $29.91 $29.91 36,779
2023-07-18 $29.86 $29.93 $29.86 $29.89 $29.89 43,788
2023-07-17 $29.85 $29.86 $29.77 $29.78 $29.78 43,226
2023-07-14 $29.90 $29.90 $29.82 $29.84 $29.84 160,098
2023-07-13 $29.71 $29.85 $29.71 $29.85 $29.85 23,142
2023-07-12 $29.71 $29.75 $29.64 $29.65 $29.65 95,946
2023-07-11 $29.50 $29.54 $29.48 $29.52 $29.52 61,848
2023-07-10 $29.42 $29.51 $29.42 $29.46 $29.46 37,910
2023-07-07 $29.40 $29.47 $29.39 $29.39 $29.39 31,579
2023-07-06 $29.39 $29.43 $29.33 $29.37 $29.37 43,884
2023-07-05 $29.59 $29.59 $29.44 $29.50 $29.50 75,320
2023-07-03 $29.45 $29.52 $29.45 $29.50 $29.50 15,094
2023-06-30 $29.57 $29.62 $29.37 $29.43 $29.43 26,480
2023-06-29 $29.46 $29.50 $29.45 $29.47 $29.47 25,538
2023-06-28 $29.70 $29.70 $29.54 $29.54 $29.54 34,637
2023-06-27 $29.74 $29.79 $29.68 $29.73 $29.73 80,401
2023-06-26 $29.91 $30.00 $29.83 $29.88 $29.88 29,524
2023-06-23 $30.00 $30.03 $29.85 $29.86 $29.86 22,577
2023-06-22 $30.07 $30.09 $30.01 $30.04 $30.04 68,452
2023-06-21 $30.25 $30.25 $30.14 $30.16 $30.16 20,901
2023-06-20 $30.76 $30.79 $30.73 $30.79 $30.24 46,834
2023-06-16 $31.12 $31.12 $30.81 $30.88 $30.88 41,217
2023-06-15 $30.82 $30.85 $30.78 $30.81 $30.81 29,512
2023-06-14 $30.76 $30.85 $30.75 $30.76 $30.76 39,198
2023-06-13 $30.80 $30.82 $30.72 $30.74 $30.74 62,569
2023-06-12 $30.79 $30.87 $30.78 $30.80 $30.80 28,909
2023-06-09 $30.91 $30.94 $30.84 $30.86 $30.86 19,558
2023-06-08 $30.76 $30.91 $30.75 $30.87 $30.87 22,553
2023-06-07 $30.67 $30.74 $30.60 $30.60 $30.60 34,260
2023-06-06 $30.65 $30.73 $30.62 $30.67 $30.67 58,609
2023-06-05 $30.75 $30.75 $30.60 $30.69 $30.69 84,800
2023-06-02 $30.74 $30.79 $30.64 $30.67 $30.67 64,526
2023-06-01 $30.78 $30.80 $30.72 $30.74 $30.74 229,962
2023-05-31 $30.77 $30.78 $30.69 $30.75 $30.75 28,766
2023-05-30 $30.66 $30.74 $30.66 $30.73 $30.73 52,632
2023-05-26 $30.75 $30.75 $30.63 $30.66 $30.66 56,510
2023-05-25 $30.66 $30.66 $30.53 $30.53 $30.53 32,006
2023-05-24 $30.81 $30.81 $30.68 $30.69 $30.69 41,683
2023-05-23 $30.82 $30.84 $30.76 $30.81 $30.81 42,487
2023-05-22 $30.80 $30.86 $30.79 $30.82 $30.82 25,130
2023-05-19 $30.82 $30.85 $30.76 $30.80 $30.80 18,733
2023-05-18 $30.72 $30.76 $30.70 $30.76 $30.76 58,746
2023-05-17 $31.00 $31.00 $30.80 $30.80 $30.80 22,066
2023-05-16 $31.06 $31.12 $30.89 $30.89 $30.89 113,386
2023-05-15 $31.13 $31.16 $31.08 $31.09 $31.09 43,955
2023-05-12 $31.20 $31.20 $31.05 $31.05 $31.05 20,603
2023-05-11 $31.25 $31.25 $31.09 $31.10 $31.10 53,132
2023-05-10 $31.41 $31.49 $31.41 $31.45 $31.45 67,109
2023-05-09 $31.48 $31.52 $31.41 $31.50 $31.50 58,824
2023-05-08 $31.62 $31.62 $31.45 $31.51 $31.51 45,224
2023-05-05 $31.51 $31.58 $31.41 $31.53 $31.53 30,526
2023-05-04 $31.11 $31.46 $31.11 $31.45 $31.45 33,506
2023-05-03 $31.22 $31.45 $31.15 $31.26 $31.26 31,065
2023-05-02 $31.29 $31.33 $31.20 $31.25 $31.25 49,926
2023-05-01 $31.49 $31.51 $31.20 $31.27 $31.27 71,770
2023-04-28 $31.22 $31.39 $31.22 $31.37 $31.37 17,523
2023-04-27 $31.16 $31.34 $31.16 $31.33 $31.33 25,479
2023-04-26 $31.34 $31.34 $31.16 $31.23 $31.23 43,562
2023-04-25 $31.18 $31.32 $31.06 $31.32 $31.32 17,071
2023-04-24 $31.01 $31.31 $31.01 $31.27 $31.27 47,019
2023-04-21 $31.23 $31.23 $31.05 $31.12 $31.12 69,657
2023-04-20 $31.15 $31.35 $31.15 $31.31 $31.31 38,585
2023-04-19 $31.20 $31.25 $31.16 $31.20 $31.20 16,091
2023-04-18 $31.27 $31.28 $31.11 $31.23 $31.23 89,927
2023-04-17 $31.23 $31.23 $31.09 $31.17 $31.17 46,705
2023-04-14 $31.43 $31.43 $31.05 $31.14 $31.14 52,879
2023-04-13 $31.45 $31.48 $31.29 $31.31 $31.31 18,441
2023-04-12 $31.03 $31.19 $31.03 $31.18 $31.18 70,002
2023-04-11 $30.97 $31.28 $30.97 $31.14 $31.14 56,117
2023-04-10 $31.01 $31.01 $30.85 $30.96 $30.96 38,603
2023-04-06 $31.21 $31.21 $30.85 $31.01 $31.01 41,427
2023-04-05 $30.87 $30.95 $30.84 $30.93 $30.93 97,756
2023-04-04 $30.79 $30.89 $30.64 $30.84 $30.84 50,304
2023-04-03 $30.67 $30.79 $30.66 $30.71 $30.71 262,630
2023-03-31 $30.61 $30.69 $30.53 $30.67 $30.67 46,982
2023-03-30 $30.48 $30.55 $30.40 $30.55 $30.55 70,433
2023-03-29 $30.08 $30.35 $30.08 $30.32 $30.32 56,762
2023-03-28 $30.38 $30.41 $30.21 $30.36 $30.36 210,665
2023-03-27 $29.85 $30.15 $29.85 $30.15 $30.15 28,703
2023-03-24 $30.26 $30.38 $30.09 $30.10 $30.10 56,072
2023-03-23 $30.24 $30.24 $30.09 $30.13 $30.13 27,604
2023-03-22 $29.83 $30.11 $29.83 $30.10 $30.10 12,048
2023-03-21 $30.00 $30.15 $29.92 $29.94 $29.94 23,846
2023-03-20 $30.03 $30.07 $29.99 $30.03 $30.03 86,882
2023-03-17 $29.82 $30.07 $29.82 $30.03 $30.03 28,513
2023-03-16 $29.86 $29.86 $29.75 $29.82 $29.82 18,303
2023-03-15 $29.85 $29.90 $29.77 $29.78 $29.78 31,052
2023-03-14 $29.75 $29.95 $29.75 $29.85 $29.85 77,357
2023-03-13 $29.75 $30.03 $29.75 $29.95 $29.95 31,369
2023-03-10 $29.73 $29.82 $29.72 $29.78 $29.78 52,892
2023-03-09 $29.71 $29.79 $29.64 $29.68 $29.68 47,697
2023-03-08 $29.72 $29.72 $29.59 $29.63 $29.63 22,072
2023-03-07 $29.77 $29.80 $29.59 $29.62 $29.62 61,274
2023-03-06 $29.65 $29.91 $29.65 $29.87 $29.87 46,029
2023-03-03 $29.66 $29.91 $29.66 $29.89 $29.89 56,719
2023-03-02 $29.44 $29.70 $29.44 $29.64 $29.64 56,826
2023-03-01 $29.78 $29.78 $29.64 $29.71 $29.71 172,759
2023-02-28 $29.72 $29.72 $29.47 $29.49 $29.49 105,864
2023-02-27 $29.41 $29.59 $29.41 $29.57 $29.57 29,095
2023-02-24 $29.58 $29.58 $29.40 $29.41 $29.41 38,402
2023-02-23 $29.74 $29.78 $29.66 $29.73 $29.73 47,117
2023-02-22 $29.89 $29.89 $29.76 $29.78 $29.78 16,139
2023-02-21 $30.07 $30.07 $29.81 $29.90 $29.90 74,575
2023-02-17 $29.64 $29.77 $29.59 $29.71 $29.71 68,823
2023-02-16 $29.62 $29.73 $29.59 $29.64 $29.64 38,465
2023-02-15 $29.77 $29.77 $29.53 $29.64 $29.64 16,633
2023-02-14 $29.96 $29.96 $29.72 $29.77 $29.77 55,431
2023-02-13 $29.80 $29.82 $29.67 $29.76 $29.76 35,050
2023-02-10 $29.84 $29.84 $29.76 $29.79 $29.79 50,271
2023-02-09 $29.86 $29.93 $29.71 $29.75 $29.75 81,904
2023-02-08 $29.75 $29.82 $29.68 $29.82 $29.82 30,009
2023-02-07 $29.61 $29.82 $29.61 $29.73 $29.73 44,458
2023-02-06 $29.85 $29.85 $29.65 $29.68 $29.68 35,006
2023-02-03 $29.85 $30.00 $29.80 $29.81 $29.81 42,779
2023-02-02 $30.39 $30.55 $30.10 $30.14 $30.14 262,059
2023-02-01 $30.38 $30.38 $30.07 $30.34 $30.34 41,508
2023-01-31 $30.12 $30.38 $30.12 $30.38 $30.38 46,895
2023-01-30 $30.09 $30.22 $30.09 $30.17 $30.17 38,307
2023-01-27 $30.17 $30.17 $30.01 $30.12 $30.12 22,355
2023-01-26 $30.14 $30.17 $30.04 $30.17 $30.17 50,319
2023-01-25 $29.80 $30.05 $29.80 $30.00 $30.00 42,149
2023-01-24 $29.82 $29.93 $29.82 $29.93 $29.93 22,875
2023-01-23 $30.00 $30.00 $29.56 $29.84 $29.84 27,250
2023-01-20 $29.96 $29.96 $29.88 $29.95 $29.95 13,252
2023-01-19 $29.83 $29.98 $29.83 $29.95 $29.95 27,982
2023-01-18 $30.11 $30.13 $29.79 $29.87 $29.87 37,512
2023-01-17 $30.00 $30.04 $29.91 $30.03 $30.03 27,271
2023-01-13 $29.87 $30.01 $29.85 $29.98 $29.98 78,108
2023-01-12 $29.73 $29.86 $29.66 $29.80 $29.80 50,474
2023-01-11 $29.64 $29.68 $29.55 $29.67 $29.67 34,280
2023-01-10 $29.29 $29.61 $29.29 $29.58 $29.58 48,846
2023-01-09 $29.50 $29.58 $29.45 $29.50 $29.50 35,780
2023-01-06 $29.18 $29.45 $29.18 $29.39 $29.39 17,422
2023-01-05 $29.25 $29.25 $29.10 $29.18 $29.18 45,440
2023-01-04 $29.43 $29.43 $29.26 $29.35 $29.35 42,530
2023-01-03 $29.60 $29.60 $29.32 $29.37 $29.37 136,494
2022-12-30 $29.36 $29.51 $29.35 $29.42 $29.42 128,887
2022-12-29 $29.34 $29.53 $29.33 $29.49 $29.49 90,686
2022-12-28 $29.59 $29.59 $29.38 $29.41 $29.41 106,652
2022-12-27 $29.26 $29.63 $29.26 $29.45 $29.45 54,789
2022-12-23 $29.49 $29.53 $29.39 $29.52 $29.52 86,818
2022-12-22 $29.45 $29.47 $29.16 $29.39 $29.39 46,145
2022-12-21 $29.47 $29.54 $29.39 $29.42 $29.42 51,067
2022-12-20 $29.56 $29.56 $29.38 $29.47 $29.47 226,717
2022-12-19 $30.33 $30.33 $30.09 $30.12 $29.27 108,449
2022-12-16 $30.30 $30.30 $30.08 $30.16 $30.16 24,181
2022-12-15 $30.26 $30.26 $30.07 $30.12 $30.12 29,556
2022-12-14 $30.48 $30.48 $30.21 $30.29 $30.29 25,987
2022-12-13 $30.25 $30.30 $30.14 $30.20 $30.20 32,710
2022-12-12 $29.91 $30.11 $29.91 $30.04 $30.04 23,059
2022-12-09 $30.11 $30.18 $30.10 $30.14 $30.14 24,261
2022-12-08 $30.14 $30.19 $30.07 $30.14 $30.14 20,916
2022-12-07 $29.86 $30.05 $29.86 $30.05 $30.05 22,740
2022-12-06 $29.95 $30.04 $29.90 $29.92 $29.92 32,431
2022-12-05 $30.00 $30.29 $29.90 $29.93 $29.93 52,242
2022-12-02 $29.81 $30.08 $29.81 $30.01 $30.01 17,648
2022-12-01 $30.09 $30.09 $29.91 $29.99 $29.99 121,574
2022-11-30 $29.62 $29.98 $29.62 $29.94 $29.94 22,067
2022-11-29 $29.66 $29.79 $29.66 $29.71 $29.71 28,461
2022-11-28 $29.64 $29.70 $29.62 $29.66 $29.66 26,357
2022-11-25 $29.70 $29.76 $29.69 $29.74 $29.74 11,441
2022-11-23 $29.69 $29.80 $29.68 $29.75 $29.75 18,424
2022-11-22 $29.46 $29.78 $29.46 $29.71 $29.71 25,789
2022-11-21 $29.69 $29.74 $29.67 $29.68 $29.68 25,350
2022-11-18 $29.82 $29.89 $29.74 $29.77 $29.77 33,470
2022-11-17 $29.79 $29.88 $29.70 $29.75 $29.75 73,479
2022-11-16 $30.04 $30.04 $29.90 $29.90 $29.90 25,824
2022-11-15 $30.00 $30.18 $29.87 $29.98 $29.98 294,869
2022-11-14 $29.94 $30.00 $29.90 $29.99 $29.99 18,412
2022-11-11 $29.90 $29.99 $29.90 $29.93 $29.93 102,636
2022-11-10 $29.90 $29.90 $29.85 $29.86 $29.86 71,113
2022-11-09 $29.90 $29.90 $29.85 $29.89 $29.89 40,942
2022-11-08 $29.90 $29.90 $29.85 $29.86 $29.86 52,639
2022-11-07 $29.89 $29.90 $29.85 $29.90 $29.90 42,307
2022-11-04 $29.90 $29.90 $29.82 $29.86 $29.86 76,980
2022-11-03 $29.80 $29.90 $29.80 $29.85 $29.85 28,671
2022-11-02 $29.86 $29.86 $29.82 $29.86 $29.86 19,041
2022-11-01 $29.85 $29.87 $29.82 $29.86 $29.86 186,801
2022-10-31 $29.88 $29.90 $29.84 $29.84 $29.84 42,289
2022-10-28 $29.89 $29.89 $29.84 $29.84 $29.84 162,046
2022-10-27 $29.90 $29.90 $29.83 $29.87 $29.87 89,553
2022-10-26 $29.89 $29.89 $29.74 $29.83 $29.83 31,725
2022-10-25 $29.83 $29.89 $29.79 $29.81 $29.81 77,770
2022-10-24 $29.84 $29.89 $29.80 $29.89 $29.89 28,092
2022-10-21 $29.89 $29.89 $29.73 $29.81 $29.81 37,326
2022-10-20 $29.80 $29.88 $29.78 $29.81 $29.81 61,195
2022-10-19 $29.77 $29.90 $29.76 $29.80 $29.80 88,400
2022-10-18 $29.80 $29.89 $29.80 $29.84 $29.84 30,135
2022-10-17 $29.90 $29.90 $29.85 $29.85 $29.85 37,560
2022-10-14 $29.90 $29.90 $29.80 $29.90 $29.90 31,555
2022-10-13 $29.94 $29.94 $29.88 $29.91 $29.91 30,604
2022-10-12 $29.86 $29.91 $29.84 $29.85 $29.85 48,593
2022-10-11 $29.90 $29.91 $29.80 $29.88 $29.88 292,759
2022-10-10 $29.97 $29.97 $29.86 $29.91 $29.91 37,175
2022-10-07 $29.89 $29.89 $29.73 $29.85 $29.85 99,433
2022-10-06 $29.92 $29.92 $29.88 $29.89 $29.89 30,416
2022-10-05 $29.56 $29.93 $29.56 $29.91 $29.91 44,214
2022-10-04 $29.95 $29.95 $29.82 $29.85 $29.85 58,067
2022-10-03 $29.95 $29.95 $29.78 $29.81 $29.81 34,638
2022-09-30 $29.90 $29.90 $29.80 $29.81 $29.81 107,207
2022-09-29 $29.56 $29.87 $29.56 $29.80 $29.80 52,492
2022-09-28 $29.87 $29.87 $29.78 $29.82 $29.82 85,828
2022-09-27 $29.76 $29.87 $29.76 $29.84 $29.84 101,685
2022-09-26 $29.81 $29.89 $29.77 $29.79 $29.79 87,271
2022-09-23 $29.55 $29.89 $29.55 $29.83 $29.83 130,830
2022-09-22 $29.90 $29.95 $29.87 $29.91 $29.91 45,989
2022-09-21 $29.85 $29.98 $29.71 $29.96 $29.96 22,073
2022-09-20 $29.87 $30.00 $29.87 $29.98 $29.98 50,416
2022-09-19 $29.75 $30.00 $29.75 $30.00 $30.00 50,988
2022-09-16 $30.01 $30.02 $29.89 $29.96 $29.96 118,645
2022-09-15 $30.02 $30.04 $29.97 $30.04 $30.04 31,245
2022-09-14 $30.07 $30.10 $30.02 $30.07 $30.07 22,543
2022-09-13 $30.05 $30.06 $29.98 $30.06 $30.06 31,041
2022-09-12 $29.99 $30.07 $29.99 $30.06 $30.06 29,887
2022-09-09 $30.03 $30.03 $29.97 $30.00 $30.00 14,839
2022-09-08 $29.93 $29.98 $29.93 $29.95 $29.95 33,838
2022-09-07 $30.03 $30.03 $29.93 $29.95 $29.95 24,301
2022-09-06 $30.19 $30.19 $30.08 $30.11 $30.11 16,701
2022-09-02 $30.17 $30.18 $30.10 $30.18 $30.18 26,763
2022-09-01 $30.15 $30.21 $30.04 $30.09 $30.09 184,550
2022-08-31 $30.11 $30.23 $30.11 $30.15 $30.15 47,247
2022-08-30 $30.30 $30.33 $30.22 $30.23 $30.23 63,961
2022-08-29 $30.50 $30.50 $30.33 $30.38 $30.38 314,268
2022-08-26 $30.37 $30.39 $30.26 $30.37 $30.37 110,261
2022-08-25 $30.37 $30.42 $30.33 $30.34 $30.34 19,869
2022-08-24 $30.32 $30.42 $30.31 $30.37 $30.37 17,990
2022-08-23 $30.39 $30.40 $30.31 $30.36 $30.36 45,767
2022-08-22 $30.22 $30.31 $30.20 $30.26 $30.26 31,438
2022-08-19 $30.29 $30.30 $30.23 $30.24 $30.24 52,365
2022-08-18 $30.17 $30.25 $30.17 $30.22 $30.22 43,265
2022-08-17 $30.10 $30.20 $30.10 $30.13 $30.13 37,214
2022-08-16 $30.13 $30.20 $30.09 $30.10 $30.10 46,027
2022-08-15 $30.10 $30.18 $30.02 $30.09 $30.09 146,094
2022-08-12 $30.20 $30.20 $30.09 $30.15 $30.15 105,910
2022-08-11 $30.19 $30.23 $30.09 $30.18 $30.18 58,910
2022-08-10 $29.99 $30.12 $29.94 $30.12 $30.12 72,260
2022-08-09 $29.99 $30.07 $29.97 $30.05 $30.05 28,332
2022-08-08 $29.83 $29.95 $29.83 $29.91 $29.91 28,092
2022-08-05 $29.83 $29.96 $29.83 $29.86 $29.86 175,973
2022-08-04 $30.09 $30.09 $29.88 $29.92 $29.92 81,516
2022-08-03 $30.01 $30.15 $30.00 $30.03 $30.03 57,867
2022-08-02 $30.02 $30.13 $30.02 $30.03 $30.03 40,466
2022-08-01 $30.00 $30.15 $30.00 $30.05 $30.05 93,550
2022-07-29 $30.15 $30.32 $30.15 $30.15 $30.15 188,635
2022-07-28 $30.32 $30.32 $30.16 $30.19 $30.19 40,022
2022-07-27 $30.25 $30.30 $30.18 $30.24 $30.24 82,551
2022-07-26 $30.14 $30.29 $30.11 $30.17 $30.17 40,465
2022-07-25 $30.21 $30.22 $30.12 $30.20 $30.20 192,910
2022-07-22 $30.19 $30.29 $30.09 $30.09 $30.09 99,906
2022-07-21 $30.13 $30.39 $30.13 $30.29 $30.29 67,849
2022-07-20 $30.40 $30.49 $30.40 $30.48 $30.48 52,208
2022-07-19 $30.37 $30.54 $30.37 $30.49 $30.49 268,852
2022-07-18 $30.61 $30.74 $30.54 $30.54 $30.54 334,739
2022-07-15 $30.47 $30.51 $30.42 $30.42 $30.42 336,663
2022-07-14 $30.29 $30.41 $30.20 $30.35 $30.35 53,660
2022-07-13 $30.30 $30.49 $30.30 $30.40 $30.40 422,489
2022-07-12 $30.42 $30.42 $30.27 $30.31 $30.31 37,739
2022-07-11 $30.67 $30.69 $30.61 $30.64 $30.64 51,483
2022-07-08 $30.58 $30.65 $30.44 $30.64 $30.64 129,940
2022-07-07 $30.32 $30.46 $30.32 $30.36 $30.36 115,514
2022-07-06 $30.13 $30.17 $29.89 $30.01 $30.01 308,019
2022-07-05 $30.72 $30.72 $30.06 $30.09 $30.09 760,015
2022-07-01 $30.98 $31.01 $30.74 $30.83 $30.83 110,437
2022-06-30 $31.18 $31.28 $30.93 $31.00 $31.00 102,068
2022-06-29 $31.50 $31.62 $31.28 $31.34 $31.34 266,615
2022-06-28 $31.27 $31.40 $31.27 $31.37 $31.37 68,716
2022-06-27 $31.28 $31.33 $31.11 $31.23 $31.23 124,407
2022-06-24 $31.34 $31.43 $31.28 $31.33 $31.33 70,572
2022-06-23 $31.57 $31.69 $31.29 $31.34 $31.34 148,619
2022-06-22 $31.70 $31.95 $31.48 $31.85 $31.85 144,899
2022-06-21 $33.61 $33.61 $33.23 $33.26 $32.09 158,208
2022-06-17 $34.09 $34.09 $33.50 $33.58 $32.40 58,529
2022-06-16 $33.72 $33.97 $33.72 $33.93 $32.74 84,100
2022-06-15 $34.00 $34.00 $33.74 $33.75 $32.56 57,552
2022-06-14 $34.12 $34.12 $33.84 $33.90 $32.70 76,305
2022-06-13 $34.10 $34.10 $33.80 $34.06 $32.86 88,916
2022-06-10 $34.39 $34.39 $34.09 $34.18 $32.97 35,727
2022-06-09 $34.06 $34.39 $34.06 $34.37 $33.16 72,296
2022-06-08 $34.10 $34.25 $34.10 $34.17 $32.97 248,725
2022-06-07 $33.98 $34.09 $33.97 $33.99 $32.79 204,581
2022-06-06 $33.90 $34.09 $33.90 $33.98 $32.78 51,979
2022-06-03 $33.78 $33.86 $33.74 $33.82 $32.63 33,956
2022-06-02 $33.83 $33.86 $33.67 $33.81 $32.62 38,781
2022-06-01 $33.80 $33.81 $33.54 $33.56 $32.38 63,198
2022-05-31 $33.97 $34.09 $33.60 $33.73 $32.54 83,002
2022-05-27 $33.88 $33.95 $33.61 $33.91 $32.71 64,071
2022-05-26 $33.68 $33.90 $33.61 $33.83 $32.64 99,642
2022-05-25 $33.73 $33.73 $33.56 $33.66 $32.47 37,427
2022-05-24 $33.80 $33.80 $33.58 $33.63 $32.44 114,890
2022-05-23 $33.70 $33.88 $33.68 $33.81 $32.62 91,462
2022-05-20 $33.71 $33.79 $33.66 $33.74 $32.55 45,804
2022-05-19 $33.55 $33.79 $33.54 $33.74 $32.55 112,793
2022-05-18 $34.01 $34.01 $33.70 $33.75 $32.56 67,594
2022-05-17 $34.19 $34.22 $34.05 $34.08 $32.88 130,639
2022-05-16 $33.97 $34.18 $33.86 $34.16 $32.96 263,969
2022-05-13 $33.76 $33.79 $33.55 $33.72 $32.53 177,580
2022-05-12 $33.23 $33.50 $33.23 $33.48 $32.30 167,723
2022-05-11 $33.31 $33.50 $33.31 $33.35 $32.17 134,957
2022-05-10 $33.17 $33.27 $33.03 $33.03 $31.87 288,721
2022-05-09 $33.48 $33.48 $33.06 $33.11 $31.94 166,792
2022-05-06 $33.90 $33.90 $33.63 $33.79 $32.60 143,301
2022-05-05 $34.25 $34.25 $33.79 $33.90 $32.70 93,861
2022-05-04 $33.77 $34.14 $33.69 $34.08 $32.88 89,014
2022-05-03 $33.84 $33.84 $33.54 $33.59 $32.41 60,103
2022-05-02 $33.45 $33.79 $33.23 $33.79 $32.60 86,119
2022-04-29 $33.94 $33.97 $33.68 $33.68 $32.49 83,008
2022-04-28 $33.96 $33.96 $33.57 $33.86 $32.67 44,187
2022-04-27 $33.66 $33.77 $33.63 $33.75 $32.56 86,865
2022-04-26 $33.39 $33.62 $33.35 $33.57 $32.39 74,608
2022-04-25 $33.13 $33.45 $33.07 $33.41 $32.23 182,434
2022-04-22 $34.07 $34.07 $33.61 $33.61 $32.42 120,406
2022-04-21 $34.31 $34.31 $34.00 $34.13 $32.92 96,060
2022-04-20 $34.37 $34.37 $34.09 $34.26 $33.05 116,640
2022-04-19 $34.65 $34.65 $34.25 $34.37 $33.16 108,949
2022-04-18 $34.81 $34.93 $34.76 $34.81 $33.58 118,109
2022-04-14 $34.64 $34.64 $34.30 $34.53 $33.31 75,576
2022-04-13 $34.41 $34.54 $34.21 $34.52 $33.30 401,428
2022-04-12 $34.02 $34.31 $34.01 $34.23 $33.02 108,269
2022-04-11 $33.86 $33.87 $33.70 $33.85 $32.66 76,811
2022-04-08 $33.56 $33.79 $33.56 $33.76 $32.56 75,412
2022-04-07 $33.44 $33.52 $33.40 $33.52 $32.34 45,206
2022-04-06 $33.48 $33.71 $33.32 $33.36 $32.18 44,598
2022-04-05 $33.71 $33.71 $33.42 $33.42 $32.24 67,398
2022-04-04 $33.41 $33.52 $33.32 $33.42 $32.24 40,251
2022-04-01 $33.07 $33.28 $33.07 $33.16 $31.99 69,856
2022-03-31 $33.41 $33.47 $33.14 $33.19 $32.02 63,511
2022-03-30 $33.31 $33.61 $33.27 $33.37 $32.19 84,341
2022-03-29 $32.95 $33.19 $32.70 $33.19 $32.02 427,232
2022-03-28 $33.38 $33.40 $33.16 $33.16 $31.99 117,698
2022-03-25 $33.51 $33.75 $33.51 $33.71 $32.52 125,489
2022-03-24 $33.74 $33.83 $33.55 $33.65 $32.46 159,899
2022-03-23 $33.81 $33.81 $33.61 $33.74 $32.55 131,505
2022-03-22 $33.53 $33.53 $33.32 $33.48 $32.30 56,463
2022-03-21 $33.91 $34.11 $33.69 $34.03 $32.34 208,347
2022-03-18 $33.91 $33.91 $33.47 $33.59 $31.93 105,104
2022-03-17 $33.05 $33.69 $33.05 $33.51 $31.85 244,119
2022-03-16 $33.29 $33.29 $32.79 $32.92 $31.29 216,910
2022-03-15 $32.90 $33.35 $32.72 $33.21 $31.56 135,137
2022-03-14 $33.95 $33.95 $33.25 $33.44 $31.78 156,153
2022-03-11 $33.50 $33.98 $33.38 $33.98 $32.30 118,868
2022-03-10 $33.85 $33.97 $33.40 $33.60 $31.94 153,417
2022-03-09 $34.59 $34.67 $33.25 $33.84 $32.16 241,906
2022-03-08 $35.37 $35.81 $34.70 $35.81 $34.04 320,468
2022-03-07 $36.00 $36.00 $34.39 $35.11 $33.37 538,146
2022-03-04 $34.40 $35.76 $33.68 $34.52 $32.81 342,504
2022-03-03 $33.44 $33.87 $33.25 $33.77 $32.10 91,022
2022-03-02 $32.96 $33.23 $32.83 $33.13 $31.49 171,542
2022-03-01 $32.62 $32.79 $32.43 $32.75 $31.13 171,800
2022-02-28 $31.84 $31.95 $31.58 $31.89 $30.31 62,619
2022-02-25 $31.31 $31.41 $31.06 $31.25 $29.70 124,986
2022-02-24 $32.78 $32.78 $31.62 $31.83 $30.25 263,395
2022-02-23 $31.54 $31.77 $31.54 $31.75 $30.18 234,429
2022-02-22 $31.51 $31.75 $31.32 $31.75 $30.18 94,694
2022-02-18 $31.45 $31.45 $31.15 $31.28 $29.73 52,867
2022-02-17 $31.19 $31.22 $31.03 $31.22 $29.67 159,968
2022-02-16 $30.92 $31.31 $30.92 $30.97 $29.44 70,452
2022-02-15 $31.16 $31.16 $30.78 $30.94 $29.41 112,215
2022-02-14 $31.16 $31.30 $31.01 $31.25 $29.70 192,789
2022-02-11 $31.09 $31.25 $30.90 $31.21 $29.66 156,527
2022-02-10 $31.15 $31.28 $30.81 $30.87 $29.34 54,125
2022-02-09 $30.88 $31.01 $30.78 $31.00 $29.46 62,463
2022-02-08 $30.79 $30.79 $30.55 $30.68 $29.16 54,182
2022-02-07 $30.74 $30.76 $30.64 $30.75 $29.23 45,860
2022-02-04 $30.69 $30.69 $30.43 $30.56 $29.05 65,708
2022-02-03 $30.27 $30.69 $30.20 $30.69 $29.17 86,466
2022-02-02 $30.60 $30.60 $30.28 $30.44 $28.93 185,134
2022-02-01 $30.36 $30.54 $30.23 $30.54 $29.03 136,263
2022-01-31 $30.15 $30.24 $30.05 $30.24 $28.74 103,607
2022-01-28 $30.03 $30.11 $30.00 $30.07 $28.58 93,422
2022-01-27 $30.38 $30.38 $29.93 $30.01 $28.52 256,038
2022-01-26 $30.00 $30.31 $30.00 $30.14 $28.65 62,067
2022-01-25 $29.89 $30.27 $29.89 $30.18 $28.68 199,706
2022-01-24 $29.97 $30.04 $29.67 $29.99 $28.50 235,853
2022-01-21 $30.39 $30.39 $29.96 $29.96 $28.48 144,570
2022-01-20 $30.03 $30.21 $30.00 $30.02 $28.53 96,679
2022-01-19 $29.74 $30.07 $29.74 $30.06 $28.57 88,721
2022-01-18 $29.61 $29.72 $29.58 $29.69 $28.22 137,561
2022-01-14 $29.52 $29.76 $29.52 $29.76 $28.29 64,746
2022-01-13 $29.69 $29.71 $29.48 $29.52 $28.06 125,648
2022-01-12 $29.59 $29.72 $29.58 $29.69 $28.22 37,797
2022-01-11 $29.24 $29.52 $29.23 $29.47 $28.01 57,915
2022-01-10 $29.33 $29.33 $29.12 $29.22 $27.77 40,944
2022-01-07 $29.21 $29.36 $29.17 $29.34 $27.89 58,686
2022-01-06 $29.25 $29.25 $29.07 $29.20 $27.75 112,414
2022-01-05 $29.43 $29.43 $29.24 $29.26 $27.81 135,959
2022-01-04 $29.28 $29.47 $29.24 $29.40 $27.94 69,832
2022-01-03 $29.25 $29.25 $29.01 $29.12 $27.68 50,060
2021-12-31 $29.23 $29.24 $29.12 $29.18 $27.73 19,281
2021-12-30 $29.25 $29.43 $29.19 $29.23 $27.78 68,632
2021-12-29 $29.03 $29.29 $29.03 $29.28 $27.83 109,713
2021-12-28 $29.61 $29.61 $29.08 $29.09 $27.65 93,568
2021-12-27 $29.14 $29.37 $29.09 $29.34 $27.89 46,728
2021-12-23 $28.96 $29.19 $28.96 $29.15 $27.71 103,350
2021-12-22 $28.88 $29.03 $28.80 $29.03 $27.59 132,928
2021-12-21 $28.69 $28.78 $28.55 $28.78 $27.35 80,000
2021-12-20 $31.49 $31.50 $31.26 $31.45 $27.06 193,915
2021-12-17 $31.84 $31.84 $31.63 $31.64 $27.22 38,011
2021-12-16 $31.64 $31.90 $31.64 $31.82 $27.38 32,528
2021-12-15 $31.44 $31.64 $31.38 $31.64 $27.22 40,965
2021-12-14 $31.64 $31.67 $31.57 $31.62 $27.21 64,774
2021-12-13 $31.81 $31.86 $31.65 $31.76 $27.33 25,996
2021-12-10 $31.72 $31.82 $31.69 $31.82 $27.38 27,264
2021-12-09 $31.82 $31.82 $31.67 $31.68 $27.26 44,043
2021-12-08 $31.70 $31.96 $31.70 $31.96 $27.50 56,700
2021-12-07 $31.92 $31.92 $31.59 $31.77 $27.33 34,102
2021-12-06 $31.26 $31.58 $31.26 $31.58 $27.17 15,440
2021-12-03 $31.24 $31.39 $31.14 $31.28 $26.91 66,073
2021-12-02 $30.94 $31.30 $30.93 $31.22 $26.86 36,605
2021-12-01 $31.20 $31.47 $31.04 $31.06 $26.73 25,124
2021-11-30 $31.44 $31.50 $31.04 $31.18 $26.83 112,948
2021-11-29 $32.21 $32.21 $31.75 $31.82 $27.38 30,741
2021-11-26 $32.65 $32.65 $31.67 $31.85 $27.40 27,822
2021-11-24 $32.83 $32.95 $32.82 $32.85 $28.27 16,966
2021-11-23 $32.61 $32.95 $32.61 $32.95 $28.35 86,556
2021-11-22 $32.63 $32.74 $32.58 $32.68 $28.12 34,129
2021-11-19 $32.88 $32.88 $32.67 $32.70 $28.14 48,949
2021-11-18 $32.93 $32.95 $32.81 $32.92 $28.33 36,570
2021-11-17 $32.88 $33.01 $32.82 $32.92 $28.33 190,473
2021-11-16 $33.00 $33.00 $32.91 $32.95 $28.35 32,654
2021-11-15 $33.00 $33.01 $32.88 $33.00 $28.39 32,678
2021-11-12 $32.95 $33.02 $32.88 $33.01 $28.40 35,522
2021-11-11 $33.06 $33.09 $32.95 $32.95 $28.35 62,161
2021-11-10 $33.08 $33.09 $32.77 $32.85 $28.27 29,683
2021-11-09 $32.94 $33.08 $32.86 $33.06 $28.45 28,588
2021-11-08 $32.93 $32.94 $32.86 $32.90 $28.31 36,614
2021-11-05 $32.64 $32.86 $32.64 $32.82 $28.24 37,406
2021-11-04 $33.18 $33.18 $32.61 $32.65 $28.09 45,117
2021-11-03 $32.76 $32.86 $32.70 $32.76 $28.19 50,204
2021-11-02 $33.05 $33.05 $32.94 $33.02 $28.41 24,406
2021-11-01 $32.78 $33.03 $32.78 $33.03 $28.42 22,536
2021-10-29 $32.80 $32.80 $32.65 $32.76 $28.19 39,981
2021-10-28 $32.85 $32.85 $32.63 $32.83 $28.25 29,956
2021-10-27 $32.67 $32.79 $32.64 $32.70 $28.14 39,724
2021-10-26 $32.82 $32.89 $32.77 $32.84 $28.26 56,922
2021-10-25 $32.81 $32.87 $32.71 $32.82 $28.24 33,322
2021-10-22 $32.80 $32.80 $32.57 $32.70 $28.14 36,207
2021-10-21 $32.86 $32.86 $32.53 $32.64 $28.09 39,980
2021-10-20 $32.72 $32.99 $32.68 $32.99 $28.39 69,990
2021-10-19 $32.78 $32.82 $32.59 $32.77 $28.20 58,596
2021-10-18 $32.87 $32.87 $32.75 $32.76 $28.19 56,687
2021-10-15 $32.92 $33.00 $32.81 $32.87 $28.28 165,679
2021-10-14 $32.68 $32.72 $32.56 $32.71 $28.15 134,305
2021-10-13 $32.48 $32.48 $32.29 $32.47 $27.94 23,341
2021-10-12 $32.60 $32.60 $32.36 $32.40 $27.88 32,361
2021-10-11 $32.54 $32.57 $32.47 $32.53 $27.99 36,030
2021-10-08 $32.41 $32.55 $32.38 $32.45 $27.92 24,168
2021-10-07 $32.31 $32.41 $32.05 $32.41 $27.89 29,833
2021-10-06 $32.41 $32.46 $32.15 $32.23 $27.73 41,165
2021-10-05 $32.02 $32.42 $32.02 $32.42 $27.90 121,453
2021-10-04 $32.00 $32.16 $32.00 $32.06 $27.59 87,800
2021-10-01 $31.65 $31.85 $31.65 $31.85 $27.41 23,548
2021-09-30 $31.50 $31.69 $31.39 $31.68 $27.26 61,813
2021-09-29 $31.52 $31.53 $31.43 $31.46 $27.07 25,742
2021-09-28 $31.60 $31.68 $31.32 $31.41 $27.03 157,391
2021-09-27 $31.49 $31.58 $31.46 $31.51 $27.11 20,882
2021-09-24 $31.15 $31.28 $31.08 $31.27 $26.90 11,170
2021-09-23 $30.97 $31.10 $30.89 $31.10 $26.76 11,016
2021-09-22 $30.79 $30.86 $30.63 $30.80 $26.50 21,166
2021-09-21 $30.62 $30.62 $30.36 $30.51 $26.25 21,517
2021-09-20 $30.69 $30.69 $30.42 $30.48 $26.23 37,180
2021-09-17 $30.95 $30.96 $30.83 $30.89 $26.58 20,377
2021-09-16 $30.99 $31.08 $30.89 $31.08 $26.74 56,456
2021-09-15 $31.20 $31.30 $31.18 $31.23 $26.87 18,510
2021-09-14 $31.04 $31.04 $30.93 $31.01 $26.68 10,683
2021-09-13 $30.97 $30.99 $30.87 $30.98 $26.66 22,885
2021-09-10 $30.87 $30.98 $30.83 $30.96 $26.64 104,438
2021-09-09 $30.72 $30.86 $30.66 $30.71 $26.42 30,764
2021-09-08 $30.88 $30.89 $30.75 $30.78 $26.48 23,295
2021-09-07 $30.92 $30.92 $30.74 $30.74 $26.45 15,376
2021-09-03 $31.06 $31.06 $30.93 $31.00 $26.67 19,684
2021-09-02 $30.84 $30.99 $30.84 $30.93 $26.61 29,989
2021-09-01 $30.82 $31.05 $30.67 $30.69 $26.41 55,320
2021-08-31 $31.03 $31.03 $30.69 $31.02 $26.69 47,700
2021-08-30 $31.00 $31.00 $30.91 $30.97 $26.65 33,524
2021-08-27 $30.84 $30.99 $30.84 $30.96 $26.64 21,004
2021-08-26 $30.77 $30.84 $30.70 $30.79 $26.49 11,999
2021-08-25 $30.76 $30.86 $30.65 $30.82 $26.52 20,706
2021-08-24 $30.58 $30.69 $30.47 $30.68 $26.40 30,741
2021-08-23 $30.20 $30.33 $30.20 $30.27 $26.05 88,952
2021-08-20 $30.03 $30.14 $29.87 $29.90 $25.72 43,024
2021-08-19 $30.16 $30.32 $30.10 $30.22 $26.00 50,781
2021-08-18 $30.69 $30.76 $30.55 $30.59 $26.32 16,934
2021-08-17 $30.90 $30.94 $30.67 $30.74 $26.45 22,963
2021-08-16 $31.07 $31.07 $30.91 $30.92 $26.61 300,988
2021-08-13 $31.08 $31.20 $31.04 $31.07 $26.74 45,264
2021-08-12 $30.77 $31.13 $30.72 $31.03 $26.70 15,240
2021-08-11 $30.77 $30.89 $30.64 $30.89 $26.58 11,739
2021-08-10 $30.63 $30.80 $30.62 $30.77 $26.48 20,428
2021-08-09 $30.61 $30.61 $30.29 $30.45 $26.20 22,444
2021-08-06 $30.67 $30.76 $30.65 $30.69 $26.41 29,181
2021-08-05 $30.60 $30.71 $30.57 $30.63 $26.36 24,250
2021-08-04 $30.80 $30.80 $30.43 $30.49 $26.24 68,727
2021-08-03 $30.60 $30.69 $30.47 $30.69 $26.41 21,046
2021-08-02 $30.83 $30.90 $30.64 $30.75 $26.46 63,604
2021-07-30 $31.06 $31.06 $30.67 $30.74 $26.45 94,688
2021-07-29 $30.85 $30.97 $30.85 $30.97 $26.65 14,644
2021-07-28 $30.65 $30.74 $30.62 $30.70 $26.42 23,736
2021-07-27 $30.68 $30.79 $30.59 $30.61 $26.34 31,763
2021-07-26 $30.59 $30.70 $30.49 $30.68 $26.40 31,004
2021-07-23 $30.40 $30.49 $30.40 $30.47 $26.22 15,730
2021-07-22 $30.34 $30.47 $30.22 $30.46 $26.21 22,675
2021-07-21 $30.33 $30.36 $30.14 $30.35 $26.11 25,263
2021-07-20 $29.70 $30.05 $29.70 $30.03 $25.84 12,702
2021-07-19 $30.17 $30.17 $29.67 $29.74 $25.59 34,722
2021-07-16 $30.34 $30.45 $30.31 $30.34 $26.11 28,619
2021-07-15 $30.06 $30.30 $30.06 $30.20 $25.99 19,910
2021-07-14 $30.30 $30.35 $30.15 $30.22 $26.00 47,987
2021-07-13 $30.08 $30.21 $30.03 $30.15 $25.94 13,691
2021-07-12 $29.88 $30.07 $29.77 $30.04 $25.84 27,773
2021-07-09 $29.74 $29.93 $29.74 $29.88 $25.71 19,909
2021-07-08 $29.55 $29.78 $29.55 $29.75 $25.60 12,304
2021-07-07 $29.87 $29.88 $29.55 $29.74 $25.59 29,838
2021-07-06 $30.30 $30.30 $29.74 $29.87 $25.70 28,787
2021-07-02 $30.50 $30.50 $30.27 $30.47 $26.22 100,830
2021-07-01 $30.54 $30.61 $30.23 $30.31 $26.08 17,009
2021-06-30 $30.02 $30.39 $29.79 $30.29 $26.06 35,874
2021-06-29 $30.00 $30.04 $29.92 $29.99 $25.80 22,750
2021-06-28 $29.94 $29.99 $29.86 $29.95 $25.77 23,177
2021-06-25 $29.81 $29.86 $29.60 $29.78 $25.62 28,051
2021-06-24 $29.75 $29.90 $29.58 $29.88 $25.71 73,116
2021-06-23 $29.64 $29.92 $29.64 $29.84 $25.68 33,772
2021-06-22 $29.67 $29.73 $29.60 $29.68 $25.53 35,251
2021-06-21 $29.31 $29.75 $29.26 $29.70 $25.56 53,184
2021-06-18 $29.20 $29.64 $29.20 $29.53 $25.41 28,572
2021-06-17 $29.70 $29.70 $29.12 $29.27 $25.19 77,813
2021-06-16 $29.89 $30.13 $29.81 $29.81 $25.65 48,415
2021-06-15 $30.27 $30.27 $29.92 $30.00 $25.81 71,738
2021-06-14 $30.18 $30.33 $30.01 $30.28 $26.05 95,995
2021-06-11 $30.67 $30.67 $30.41 $30.57 $26.30 39,571
2021-06-10 $30.54 $30.67 $30.41 $30.67 $26.39 58,265
2021-06-09 $30.64 $30.64 $30.41 $30.54 $26.28 56,358
2021-06-08 $30.32 $30.62 $30.32 $30.61 $26.34 31,317
2021-06-07 $30.56 $30.56 $30.37 $30.42 $26.17 21,153
2021-06-04 $30.20 $30.42 $30.20 $30.37 $26.13 39,603
2021-06-03 $30.39 $30.39 $29.99 $30.07 $25.87 39,167
2021-06-02 $30.39 $30.39 $30.15 $30.27 $26.05 29,056
2021-06-01 $30.10 $30.36 $30.10 $30.36 $26.12 33,775
2021-05-28 $29.94 $29.94 $29.70 $29.77 $25.62 29,110
2021-05-27 $29.65 $29.87 $29.59 $29.87 $25.70 67,448
2021-05-26 $29.35 $29.48 $29.19 $29.47 $25.36 33,674
2021-05-25 $29.64 $29.64 $29.36 $29.43 $25.32 76,373
2021-05-24 $29.48 $29.59 $29.37 $29.57 $25.44 431,301
2021-05-21 $29.46 $29.46 $29.32 $29.40 $25.30 28,748
2021-05-20 $29.56 $29.56 $29.33 $29.36 $25.27 35,875
2021-05-19 $29.61 $29.61 $29.30 $29.49 $25.37 45,254
2021-05-18 $30.02 $30.09 $29.85 $29.94 $25.76 135,180
2021-05-17 $29.90 $29.93 $29.81 $29.88 $25.71 60,783
2021-05-14 $30.09 $30.09 $29.74 $29.79 $25.63 93,528
2021-05-13 $30.23 $30.23 $29.69 $29.77 $25.62 350,213
2021-05-12 $30.70 $30.70 $30.40 $30.43 $26.18 110,665
2021-05-11 $30.45 $30.62 $30.34 $30.60 $26.33 469,764
2021-05-10 $30.77 $30.77 $30.29 $30.41 $26.17 448,010
2021-05-07 $30.64 $30.75 $30.35 $30.67 $26.39 678,610
2021-05-06 $30.00 $30.48 $30.00 $30.00 $25.81 197,073
2021-05-05 $30.01 $30.14 $29.68 $29.68 $25.54 44,026
2021-05-04 $29.81 $29.95 $29.71 $29.95 $25.77 59,121
2021-05-03 $29.69 $29.69 $29.48 $29.60 $25.47 94,167
2021-04-30 $29.30 $29.47 $29.25 $29.46 $25.35 97,620
2021-04-29 $29.73 $29.73 $29.30 $29.42 $25.31 127,512
2021-04-28 $29.46 $29.64 $29.24 $29.44 $25.33 45,222
2021-04-27 $29.66 $29.66 $29.42 $29.62 $25.49 84,728
2021-04-26 $29.39 $29.51 $29.24 $29.51 $25.39 311,816
2021-04-23 $29.13 $29.22 $29.03 $29.22 $25.14 105,912
2021-04-22 $29.00 $29.08 $28.78 $29.07 $25.01 206,897
2021-04-21 $28.71 $28.89 $28.64 $28.82 $24.80 70,737
2021-04-20 $28.87 $28.87 $28.60 $28.71 $24.70 20,892
2021-04-19 $28.75 $28.75 $28.55 $28.61 $24.62 41,963
2021-04-16 $28.72 $28.72 $28.48 $28.58 $24.59 35,125
2021-04-15 $28.43 $28.63 $28.43 $28.63 $24.63 54,197
2021-04-14 $28.10 $28.48 $28.09 $28.41 $24.45 31,990
2021-04-13 $27.95 $27.96 $27.89 $27.93 $24.03 22,729
2021-04-12 $27.84 $27.91 $27.75 $27.84 $23.95 13,728
2021-04-09 $27.93 $27.96 $27.87 $27.93 $24.03 12,474
2021-04-08 $27.78 $27.93 $27.76 $27.93 $24.03 22,430
2021-04-07 $27.78 $27.78 $27.58 $27.78 $23.90 35,487
2021-04-06 $27.82 $27.89 $27.71 $27.71 $23.84 48,714
2021-04-05 $27.93 $27.93 $27.51 $27.59 $23.74 29,545
2021-04-01 $27.97 $28.15 $27.48 $27.67 $23.81 95,752
2021-03-31 $27.18 $27.70 $27.17 $27.56 $23.71 87,677
2021-03-30 $27.38 $27.38 $27.10 $27.25 $23.45 91,683
2021-03-29 $27.58 $27.58 $27.26 $27.47 $23.64 40,663
2021-03-26 $27.41 $27.53 $27.41 $27.51 $23.67 73,196
2021-03-25 $27.44 $27.44 $27.08 $27.16 $23.37 21,966
2021-03-24 $27.48 $27.68 $27.48 $27.61 $23.76 52,464
2021-03-23 $27.30 $27.64 $27.30 $27.34 $23.52 65,049
2021-03-22 $27.91 $27.91 $27.68 $27.81 $23.93 28,779
2021-03-19 $27.49 $27.86 $27.49 $27.81 $23.93 36,814
2021-03-18 $27.98 $28.07 $27.48 $27.48 $23.65 82,238
2021-03-17 $28.12 $28.30 $28.12 $28.26 $24.32 52,778
2021-03-16 $28.39 $28.39 $28.17 $28.28 $24.33 26,910
2021-03-15 $28.21 $28.42 $28.17 $28.31 $24.36 38,390
2021-03-12 $28.45 $28.46 $28.26 $28.40 $24.44 33,484
2021-03-11 $28.21 $28.49 $28.21 $28.44 $24.47 24,848
2021-03-10 $27.98 $28.17 $27.96 $28.17 $24.24 39,587
2021-03-09 $28.32 $28.32 $27.97 $28.09 $24.17 31,522
2021-03-08 $28.52 $28.52 $28.19 $28.30 $24.35 26,128
2021-03-05 $28.15 $28.43 $28.10 $28.43 $24.46 56,309
2021-03-04 $27.99 $28.24 $27.84 $27.99 $24.08 39,200
2021-03-03 $28.03 $28.11 $27.87 $27.99 $24.08 52,039
2021-03-02 $28.07 $28.14 $27.89 $28.07 $24.15 58,692
2021-03-01 $28.74 $28.74 $27.79 $27.87 $23.98 88,041
2021-02-26 $28.20 $28.20 $27.83 $27.95 $24.05 81,855
2021-02-25 $28.47 $28.59 $28.33 $28.34 $24.39 52,861
2021-02-24 $28.47 $28.65 $28.36 $28.57 $24.58 319,493
2021-02-23 $28.55 $28.55 $28.04 $28.31 $24.36 85,773
2021-02-22 $28.17 $28.38 $27.97 $28.26 $24.31 73,885
2021-02-19 $27.87 $27.87 $27.68 $27.76 $23.89 37,159
2021-02-18 $27.75 $27.75 $27.52 $27.56 $23.71 49,955
2021-02-17 $27.42 $27.55 $27.29 $27.48 $23.64 34,923
2021-02-16 $27.41 $27.50 $27.26 $27.49 $23.65 37,771
2021-02-12 $26.82 $27.13 $26.82 $27.11 $23.33 24,591
2021-02-11 $27.08 $27.08 $26.90 $27.01 $23.24 35,749
2021-02-10 $27.23 $27.23 $26.82 $26.96 $23.20 21,531
2021-02-09 $27.09 $27.17 $26.90 $27.16 $23.37 32,776
2021-02-08 $26.81 $26.96 $26.71 $26.95 $23.19 17,344
2021-02-05 $26.72 $26.72 $26.53 $26.62 $22.90 33,887
2021-02-04 $26.44 $26.57 $26.24 $26.52 $22.82 57,698
2021-02-03 $26.12 $26.29 $26.12 $26.29 $22.62 17,476
2021-02-02 $26.18 $26.18 $26.04 $26.13 $22.48 22,391
2021-02-01 $26.22 $26.22 $25.92 $26.15 $22.50 77,827
2021-01-29 $25.97 $25.97 $25.75 $25.77 $22.17 26,318
2021-01-28 $26.18 $26.18 $25.78 $25.78 $22.18 12,925
2021-01-27 $26.09 $26.09 $25.78 $25.86 $22.25 32,177
2021-01-26 $26.13 $26.13 $25.99 $26.04 $22.41 8,283
2021-01-25 $25.57 $25.96 $25.57 $25.91 $22.29 46,423
2021-01-22 $26.12 $26.12 $25.68 $25.79 $22.19 31,558
2021-01-21 $26.44 $27.73 $26.14 $26.17 $22.51 40,518
2021-01-20 $26.58 $26.58 $26.16 $26.22 $22.56 32,809
2021-01-19 $26.64 $26.85 $26.15 $26.24 $22.58 20,475
2021-01-15 $26.46 $26.46 $26.18 $26.29 $22.62 39,829
2021-01-14 $26.31 $26.46 $26.12 $26.41 $22.73 23,437
2021-01-13 $26.27 $26.27 $26.11 $26.13 $22.48 97,725
2021-01-12 $25.84 $26.16 $25.76 $26.13 $22.48 9,927
2021-01-11 $26.81 $26.81 $25.55 $25.69 $22.10 19,884
2021-01-08 $25.99 $25.99 $25.69 $25.84 $22.23 16,408
2021-01-07 $26.39 $26.39 $25.77 $25.82 $22.21 16,325
2021-01-06 $25.72 $25.85 $25.72 $25.82 $22.22 17,280
2021-01-05 $25.66 $25.85 $25.57 $25.76 $22.16 52,371
2021-01-04 $25.87 $25.87 $25.18 $25.27 $21.75 24,267
2020-12-31 $25.21 $25.21 $25.09 $25.21 $21.69 8,942
2020-12-30 $25.06 $25.14 $25.02 $25.14 $21.63 84,953
2020-12-29 $25.03 $25.03 $24.92 $24.99 $21.50 19,134
2020-12-28 $25.38 $25.50 $24.78 $24.89 $21.42 23,189
2020-12-24 $24.81 $24.86 $24.73 $24.81 $21.34 2,646
2020-12-23 $24.78 $24.89 $24.76 $24.76 $21.31 6,351
2020-12-22 $24.68 $24.70 $24.48 $24.57 $21.14 16,610
2020-12-21 $24.75 $24.75 $24.60 $24.73 $21.28 11,487
2020-12-18 $24.88 $24.91 $24.81 $24.87 $21.40 14,697
2020-12-17 $24.73 $24.82 $24.65 $24.78 $21.32 15,976
2020-12-16 $24.56 $24.56 $24.39 $24.52 $21.10 14,254
2020-12-15 $24.30 $24.45 $24.26 $24.41 $21.01 12,148
2020-12-14 $24.25 $24.30 $24.11 $24.26 $20.88 15,788
2020-12-11 $24.22 $24.31 $24.19 $24.27 $20.88 38,830
2020-12-10 $24.18 $24.43 $24.18 $24.27 $20.88 3,824
2020-12-09 $25.00 $25.00 $23.94 $24.02 $20.67 30,541
2020-12-08 $23.88 $23.95 $23.78 $23.86 $20.53 7,793
2020-12-07 $23.83 $24.00 $23.81 $23.92 $20.59 1,909
2020-12-04 $23.90 $23.91 $23.82 $23.84 $20.51 2,951
2020-12-03 $23.76 $23.87 $23.76 $23.85 $20.52 3,683
2020-12-02 $23.62 $23.76 $23.62 $23.76 $20.44 2,933
2020-12-01 $23.85 $23.93 $23.69 $23.81 $20.49 126,634
2020-11-30 $24.03 $24.03 $23.67 $23.73 $20.42 14,678
2020-11-27 $23.86 $24.02 $23.86 $24.02 $20.67 7,891
2020-11-25 $23.88 $23.88 $23.84 $23.84 $20.51 663
2020-11-24 $23.85 $23.95 $23.78 $23.95 $20.60 6,126
2020-11-23 $24.27 $24.27 $23.88 $23.92 $20.58 13,273
2020-11-20 $24.09 $24.09 $23.93 $23.97 $20.62 8,592
2020-11-19 $23.84 $23.90 $23.74 $23.84 $20.52 27,905
2020-11-18 $24.00 $24.04 $23.91 $23.96 $20.62 99,966
2020-11-17 $23.82 $23.90 $23.82 $23.88 $20.55 4,501
2020-11-16 $23.91 $23.97 $23.79 $23.92 $20.58 55,962
2020-11-13 $23.77 $23.84 $23.73 $23.73 $20.41 4,576
2020-11-12 $23.76 $23.77 $23.61 $23.65 $20.35 5,163
2020-11-11 $23.91 $23.91 $23.70 $23.76 $20.44 7,032
2020-11-10 $23.73 $23.88 $23.73 $23.84 $20.51 2,149
2020-11-09 $23.78 $23.78 $23.59 $23.66 $20.36 4,060
2020-11-06 $23.66 $23.73 $23.64 $23.70 $20.39 3,420
2020-11-05 $23.69 $23.69 $23.60 $23.61 $20.31 2,392
2020-11-04 $23.43 $23.52 $23.39 $23.49 $20.21 4,767
2020-11-03 $23.44 $23.47 $23.34 $23.44 $20.16 9,971
2020-11-02 $23.01 $23.34 $23.00 $23.32 $20.06 8,323
2020-10-30 $23.14 $23.22 $23.06 $23.11 $19.89 3,775
2020-10-29 $23.11 $23.17 $23.11 $23.17 $19.93 2,837
2020-10-28 $24.17 $24.17 $23.24 $23.29 $20.04 6,490
2020-10-27 $23.97 $23.97 $23.73 $23.81 $20.48 8,030
2020-10-26 $23.78 $23.82 $23.70 $23.76 $20.44 5,575
2020-10-23 $24.50 $24.50 $23.85 $23.92 $20.58 10,294
2020-10-22 $24.08 $24.08 $24.00 $24.02 $20.67 5,123
2020-10-21 $24.27 $24.27 $23.97 $24.02 $20.67 6,731
2020-10-20 $23.95 $24.03 $23.95 $23.98 $20.63 7,011
2020-10-19 $23.86 $23.88 $23.77 $23.78 $20.46 8,316
2020-10-16 $23.38 $23.71 $23.38 $23.69 $20.38 27,105
2020-10-15 $23.50 $23.72 $23.48 $23.70 $20.39 1,495
2020-10-14 $23.61 $23.70 $23.61 $23.62 $20.32 737
2020-10-13 $23.50 $23.54 $23.48 $23.51 $20.23 5,234
2020-10-12 $23.66 $23.68 $23.44 $23.47 $20.19 11,038
2020-10-09 $23.53 $23.67 $23.53 $23.64 $20.34 3,399
2020-10-08 $23.60 $23.60 $23.40 $23.43 $20.16 983
2020-10-07 $23.43 $23.44 $23.36 $23.42 $20.15 10,365
2020-10-06 $23.22 $23.43 $23.22 $23.26 $20.01 12,308
2020-10-05 $23.08 $23.20 $23.07 $23.13 $19.90 3,982
2020-10-02 $22.64 $22.87 $22.64 $22.87 $19.67 1,924
2020-10-01 $22.87 $22.96 $22.87 $22.92 $19.72 390
2020-09-30 $22.63 $23.19 $22.63 $23.03 $19.82 6,541
2020-09-29 $22.80 $22.80 $22.64 $22.69 $19.52 1,803
2020-09-28 $22.79 $22.86 $22.67 $22.82 $19.64 3,114
2020-09-25 $22.69 $22.78 $22.69 $22.71 $19.54 3,346
2020-09-24 $22.69 $22.75 $22.61 $22.70 $19.53 3,921
2020-09-23 $22.74 $22.77 $22.66 $22.66 $19.50 10,451
2020-09-22 $23.15 $23.15 $22.97 $22.97 $19.76 3,004
2020-09-21 $23.35 $23.35 $22.87 $22.94 $19.73 5,108
2020-09-18 $23.21 $23.40 $23.21 $23.39 $20.13 10,198
2020-09-17 $23.06 $23.26 $23.04 $23.24 $20.00 2,358
2020-09-16 $23.11 $23.22 $23.03 $23.11 $19.88 11,772
2020-09-15 $22.73 $22.93 $22.73 $22.87 $19.68 11,892
2020-09-14 $22.85 $22.91 $22.82 $22.87 $19.67 9,690
2020-09-11 $22.74 $22.78 $22.67 $22.72 $19.55 6,403
2020-09-10 $22.77 $22.77 $22.53 $22.56 $19.41 14,286
2020-09-09 $22.60 $22.72 $22.60 $22.70 $19.54 20,549
2020-09-08 $22.35 $22.62 $22.35 $22.58 $19.43 48,125
2020-09-04 $22.80 $22.98 $22.75 $22.95 $19.75 9,965
2020-09-03 $22.78 $22.88 $22.66 $22.81 $19.63 3,518
2020-09-02 $22.98 $23.00 $22.90 $22.99 $19.78 4,820
2020-09-01 $23.08 $23.15 $23.02 $23.02 $19.81 5,790
2020-08-31 $23.08 $23.08 $23.03 $23.04 $19.82 3,062
2020-08-28 $22.83 $23.00 $22.83 $22.96 $19.75 9,461
2020-08-27 $22.96 $22.96 $22.73 $22.87 $19.68 3,917
2020-08-26 $22.81 $22.86 $22.79 $22.81 $19.63 7,047
2020-08-25 $22.73 $22.77 $22.72 $22.75 $19.58 4,096
2020-08-24 $22.64 $22.69 $22.59 $22.63 $19.47 4,895
2020-08-21 $22.58 $22.62 $22.45 $22.53 $19.39 10,613
2020-08-20 $22.57 $22.74 $22.57 $22.74 $19.56 730
2020-08-19 $22.85 $22.89 $22.66 $22.66 $19.50 8,830
2020-08-18 $22.71 $22.80 $22.71 $22.75 $19.58 2,333
2020-08-17 $22.59 $22.69 $22.55 $22.64 $19.48 11,794
2020-08-14 $22.52 $22.54 $22.37 $22.45 $19.31 2,567
2020-08-13 $22.47 $22.53 $22.42 $22.50 $19.36 5,993
2020-08-12 $22.47 $22.47 $22.30 $22.30 $19.19 6,336
2020-08-11 $22.48 $22.54 $22.22 $22.24 $19.14 7,972
2020-08-10 $22.72 $22.77 $22.69 $22.69 $19.53 3,910
2020-08-07 $22.49 $22.61 $22.48 $22.58 $19.43 5,147
2020-08-06 $22.84 $22.84 $22.71 $22.79 $19.61 14,223
2020-08-05 $22.67 $22.71 $22.58 $22.58 $19.42 3,576
2020-08-04 $22.29 $22.49 $22.29 $22.48 $19.34 5,971
2020-08-03 $22.25 $22.33 $22.24 $22.29 $19.18 5,069
2020-07-31 $22.24 $22.31 $22.18 $22.29 $19.18 7,918
2020-07-30 $22.14 $22.20 $22.09 $22.19 $19.10 11,560
2020-07-29 $22.35 $22.36 $22.25 $22.25 $19.15 2,781
2020-07-28 $22.27 $22.34 $22.26 $22.32 $19.21 4,882
2020-07-27 $22.15 $22.30 $22.15 $22.24 $19.14 3,698
2020-07-24 $22.13 $22.14 $22.05 $22.06 $18.98 6,490
2020-07-23 $22.11 $22.15 $22.02 $22.03 $18.95 11,471
2020-07-22 $21.95 $22.09 $21.95 $22.09 $19.01 2,931
2020-07-21 $21.89 $21.97 $21.84 $21.94 $18.87 12,905
2020-07-20 $21.67 $21.76 $21.67 $21.76 $18.73 11,805
2020-07-17 $21.65 $21.69 $21.65 $21.68 $18.65 4,678
2020-07-16 $21.71 $21.71 $21.62 $21.66 $18.63 5,834
2020-07-15 $21.67 $21.70 $21.64 $21.68 $18.65 8,625
2020-07-14 $21.68 $21.68 $21.67 $21.67 $18.65 1,970
2020-07-13 $21.67 $21.76 $21.67 $21.70 $18.67 5,519
2020-07-10 $21.65 $21.65 $21.54 $21.61 $18.59 1,398
2020-07-09 $21.48 $21.60 $21.48 $21.53 $18.53 11,376
2020-07-08 $21.50 $21.50 $21.49 $21.49 $18.49 1,950
2020-07-07 $21.54 $21.54 $21.48 $21.48 $18.48 10,995
2020-07-06 $21.49 $21.55 $21.45 $21.48 $18.48 7,153
2020-07-02 $21.42 $21.49 $21.40 $21.45 $18.45 9,279
2020-07-01 $21.38 $21.41 $21.38 $21.41 $18.42 1,164
2020-06-30 $21.41 $21.48 $21.40 $21.44 $18.44 12,259
2020-06-29 $21.42 $21.43 $21.40 $21.43 $18.44 2,448
2020-06-26 $21.47 $21.47 $21.40 $21.44 $18.45 508
2020-06-25 $21.51 $21.51 $21.43 $21.46 $18.46 2,763
2020-06-24 $21.43 $21.43 $21.41 $21.42 $18.43 1,009
2020-06-23 $21.41 $21.41 $21.39 $21.39 $18.41 218
2020-06-22 $21.41 $21.43 $21.39 $21.39 $18.40 1,128
2020-06-19 $21.41 $21.43 $21.32 $21.40 $18.41 4,601
2020-06-18 $21.33 $21.33 $21.33 $21.33 $18.35 183
2020-06-17 $21.38 $21.38 $21.25 $21.30 $18.32 23,507
2020-06-16 $21.43 $21.43 $21.42 $21.42 $18.43 408
2020-06-15 $21.42 $21.42 $21.36 $21.40 $18.41 1,323
2020-06-12 $21.50 $21.50 $21.44 $21.44 $18.44 607
2020-06-11 $21.33 $21.67 $21.33 $21.42 $18.43 3,310
2020-06-10 $21.49 $21.49 $21.41 $21.42 $18.43 6,712
2020-06-09 $21.39 $21.39 $21.39 $21.39 $18.41 489
2020-06-08 $21.58 $21.58 $21.36 $21.39 $18.41 1,769
2020-06-05 $21.41 $21.58 $21.35 $21.40 $18.41 3,848
2020-06-04 $21.41 $21.64 $21.41 $21.60 $18.59 13,714
2020-06-03 $21.41 $21.41 $21.40 $21.40 $18.41 929
2020-06-02 $21.41 $21.50 $21.39 $21.43 $18.44 2,165
2020-06-01 $21.37 $21.47 $21.37 $21.47 $18.47 1,328
2020-05-29 $21.42 $21.42 $21.37 $21.42 $18.43 913
2020-05-28 $21.42 $21.42 $21.40 $21.42 $18.43 805
2020-05-27 $21.45 $21.61 $21.45 $21.46 $18.47 961
2020-05-26 $21.34 $21.41 $21.34 $21.41 $18.42 189
2020-05-22 $21.38 $21.45 $21.38 $21.40 $18.41 667
2020-05-21 $21.41 $21.67 $21.34 $21.46 $18.46 3,231
2020-05-20 $21.46 $21.46 $21.37 $21.41 $18.42 2,063
2020-05-19 $21.41 $21.41 $21.41 $21.41 $18.42 57
2020-05-18 $21.96 $21.96 $21.38 $21.39 $18.41 390
2020-05-15 $21.50 $21.53 $21.40 $21.49 $18.49 1,543
2020-05-14 $21.38 $21.38 $21.34 $21.34 $18.36 1,164
2020-05-13 $21.39 $21.41 $21.38 $21.38 $18.40 276
2020-05-12 $21.47 $21.47 $21.36 $21.39 $18.40 855
2020-05-11 $21.50 $21.64 $21.33 $21.34 $18.36 3,634
2020-05-08 $21.51 $21.52 $21.51 $21.52 $18.52 934
2020-05-07 $21.42 $21.55 $21.42 $21.51 $18.51 3,804
2020-05-06 $21.46 $21.56 $21.46 $21.51 $18.51 16,556
2020-05-05 $21.49 $21.57 $21.40 $21.51 $18.51 15,987
2020-05-04 $21.67 $21.67 $21.31 $21.44 $18.45 2,531
2020-05-01 $22.80 $22.80 $21.39 $21.41 $18.42 3,521
2020-04-30 $21.50 $21.50 $21.30 $21.35 $18.37 1,801
2020-04-29 $21.50 $21.52 $21.29 $21.45 $18.46 3,476
2020-04-28 $21.40 $21.42 $21.40 $21.42 $18.43 780
2020-04-27 $21.37 $21.59 $21.37 $21.43 $18.44 5,119
2020-04-24 $21.53 $21.53 $21.34 $21.41 $18.42 1,499
2020-04-23 $21.53 $21.58 $21.31 $21.43 $18.44 8,858
2020-04-22 $21.32 $21.32 $21.26 $21.30 $18.32 1,293
2020-04-21 $21.20 $21.32 $21.20 $21.27 $18.30 1,223
2020-04-20 $21.25 $21.30 $21.24 $21.29 $18.31 1,099
2020-04-17 $21.90 $21.90 $21.22 $21.37 $18.38 7,673
2020-04-16 $21.31 $21.39 $21.27 $21.32 $18.34 5,587
2020-04-15 $21.52 $21.52 $21.25 $21.33 $18.35 12,535
2020-04-14 $22.46 $22.46 $21.51 $21.55 $18.54 1,743
2020-04-13 $21.55 $21.55 $21.46 $21.48 $18.48 1,760
2020-04-09 $21.39 $21.48 $21.34 $21.34 $18.36 2,741
2020-04-08 $21.38 $21.44 $21.34 $21.36 $18.37 1,671
2020-04-07 $21.29 $21.41 $21.29 $21.41 $18.42 685
2020-04-06 $21.45 $21.55 $21.36 $21.45 $18.45 3,781
2020-04-03 $21.38 $21.38 $21.33 $21.38 $18.39 2,712
2020-04-02 $21.35 $21.46 $21.35 $21.46 $18.47 1,638
2020-04-01 $21.35 $21.41 $21.33 $21.33 $18.35 49,167
2020-03-31 $21.19 $21.19 $21.19 $21.19 $18.23 11
2020-03-30 $21.26 $21.26 $21.10 $21.19 $18.23 3,114
2020-03-27 $21.31 $21.46 $21.31 $21.44 $18.45 4,314
2020-03-26 $21.72 $22.10 $21.55 $21.74 $18.71 4,661
2020-03-25 $21.66 $21.67 $21.40 $21.66 $18.64 1,996
2020-03-24 $21.42 $21.83 $21.42 $21.83 $18.78 10,944
2020-03-23 $21.20 $21.43 $21.20 $21.40 $18.38 68,600
2020-03-20 $21.82 $21.82 $21.06 $21.20 $18.21 13,012
2020-03-19 $21.32 $21.45 $21.32 $21.37 $18.36 7,982
2020-03-18 $21.34 $21.38 $21.18 $21.22 $18.23 64,620
2020-03-17 $21.27 $21.40 $21.27 $21.34 $18.34 11,742
2020-03-16 $21.23 $21.42 $21.23 $21.28 $18.28 72,789
2020-03-13 $21.72 $21.72 $21.43 $21.55 $18.51 10,970
2020-03-12 $21.78 $21.87 $21.58 $21.71 $18.65 5,882
2020-03-11 $22.06 $22.06 $21.89 $21.93 $18.84 7,024
2020-03-10 $22.09 $22.15 $22.06 $22.06 $18.95 395
2020-03-09 $21.80 $22.04 $21.80 $22.04 $18.94 458
2020-03-06 $22.10 $22.18 $22.10 $22.18 $19.05 576
2020-03-05 $22.27 $22.27 $22.23 $22.23 $19.10 6,727
2020-03-04 $22.25 $22.26 $22.15 $22.15 $19.03 3,275
2020-03-03 $22.33 $22.33 $22.23 $22.23 $19.10 8,254
2020-03-02 $22.09 $22.09 $22.09 $22.09 $18.97 2,468
2020-02-28 $22.11 $22.12 $22.03 $22.08 $18.97 11,756
2020-02-27 $22.60 $22.60 $22.44 $22.44 $19.28 426
2020-02-26 $22.74 $22.74 $22.68 $22.70 $19.51 7,150
2020-02-25 $22.85 $22.88 $22.82 $22.82 $19.61 1,076
2020-02-24 $23.07 $23.07 $23.05 $23.05 $19.80 2,232
2020-02-21 $23.09 $23.09 $23.09 $23.09 $19.83 0
2020-02-20 $23.10 $23.10 $23.02 $23.04 $19.80 700
2020-02-19 $22.96 $23.04 $22.96 $23.04 $19.80 1,151
2020-02-18 $22.94 $22.98 $22.93 $22.98 $19.74 8,558
2020-02-14 $22.76 $22.76 $22.76 $22.76 $19.55 103
2020-02-13 $22.75 $22.75 $22.75 $22.75 $19.55 42
2020-02-12 $22.79 $22.80 $22.72 $22.74 $19.53 6,753
2020-02-11 $22.73 $22.73 $22.73 $22.73 $19.52 151
2020-02-10 $22.72 $22.77 $22.67 $22.67 $19.47 661
2020-02-07 $22.71 $22.81 $22.70 $22.77 $19.56 8,274
2020-02-06 $22.64 $22.69 $22.59 $22.65 $19.46 13,930
2020-02-05 $22.57 $22.62 $22.57 $22.62 $19.43 1,402
2020-02-04 $22.55 $22.57 $22.52 $22.52 $19.35 17,443
2020-02-03 $22.65 $22.65 $22.53 $22.55 $19.37 1,301
2020-01-31 $22.70 $22.71 $22.60 $22.68 $19.48 85,748
2020-01-30 $22.80 $22.82 $22.80 $22.82 $19.61 132
2020-01-29 $22.91 $22.91 $22.88 $22.88 $19.66 57,182
2020-01-28 $22.94 $22.94 $22.91 $22.94 $19.71 1,913
2020-01-27 $22.89 $22.94 $22.82 $22.94 $19.71 3,428
2020-01-24 $23.18 $23.18 $23.06 $23.12 $19.87 65,925
2020-01-23 $23.30 $23.38 $23.30 $23.33 $20.05 14,343
2020-01-22 $23.57 $23.57 $23.48 $23.48 $20.17 332,878
2020-01-21 $23.66 $23.74 $23.58 $23.58 $20.26 112,272
2020-01-17 $23.68 $23.76 $23.68 $23.74 $20.40 12,815
2020-01-16 $23.63 $23.70 $23.62 $23.66 $20.33 7,273
2020-01-15 $23.68 $23.77 $23.68 $23.73 $20.39 742
2020-01-14 $23.77 $23.78 $23.77 $23.78 $20.43 792
2020-01-13 $23.70 $23.75 $23.70 $23.71 $20.37 4,635
2020-01-10 $23.75 $23.75 $23.75 $23.75 $20.40 51
2020-01-09 $23.55 $23.62 $23.55 $23.62 $20.30 1,461
2020-01-08 $23.81 $23.81 $23.65 $23.65 $20.32 1,033
2020-01-07 $23.83 $23.88 $23.80 $23.88 $20.51 6,715
2020-01-06 $23.90 $23.90 $23.89 $23.89 $20.53 945
2020-01-03 $23.80 $23.81 $23.75 $23.75 $20.40 3,586
2020-01-02 $23.68 $23.69 $23.68 $23.69 $20.36 284
2019-12-31 $23.70 $23.70 $23.68 $23.68 $20.34 251
2019-12-30 $23.75 $23.77 $23.75 $23.77 $20.42 139
2019-12-27 $23.76 $23.76 $23.74 $23.74 $20.39 523
2019-12-26 $23.72 $23.84 $23.65 $23.72 $20.38 1,781
2019-12-24 $23.61 $23.61 $23.60 $23.60 $20.27 444
2019-12-23 $23.50 $23.54 $23.50 $23.52 $20.20 954
2019-12-20 $23.54 $23.58 $23.48 $23.51 $20.15 7,266
2019-12-19 $23.52 $23.52 $23.52 $23.52 $20.15 192
2019-12-18 $23.45 $23.45 $23.42 $23.44 $20.09 1,734
2019-12-17 $23.50 $23.50 $23.40 $23.40 $20.05 535
2019-12-16 $23.38 $23.51 $23.38 $23.42 $20.07 575,256
2019-12-13 $23.36 $23.36 $23.36 $23.36 $20.02 280
2019-12-12 $23.35 $23.37 $23.35 $23.37 $20.03 265
2019-12-11 $23.31 $23.33 $23.29 $23.30 $19.97 19,940
2019-12-10 $23.28 $23.28 $23.26 $23.27 $19.94 2,755
2019-12-09 $23.27 $23.27 $23.23 $23.25 $19.92 1,484
2019-12-06 $23.27 $23.27 $23.24 $23.24 $19.92 101
2019-12-05 $23.34 $23.34 $23.33 $23.33 $20.00 581
2019-12-04 $23.35 $23.35 $23.33 $23.33 $19.99 100
2019-12-03 $23.46 $23.46 $23.37 $23.37 $20.03 989
2019-12-02 $23.36 $23.36 $23.35 $23.35 $20.01 2,223
2019-11-29 $23.39 $23.39 $23.34 $23.34 $20.00 6,645
2019-11-27 $23.30 $23.30 $23.29 $23.29 $19.96 152
2019-11-26 $23.32 $23.35 $23.32 $23.34 $20.00 1,238
2019-11-25 $23.33 $23.33 $23.29 $23.30 $19.97 2,024
2019-11-22 $23.28 $23.30 $23.27 $23.29 $19.96 1,943
2019-11-21 $23.32 $23.34 $23.29 $23.29 $19.96 1,308
2019-11-20 $23.34 $23.34 $23.34 $23.34 $20.00 981
2019-11-19 $23.35 $23.35 $23.34 $23.34 $20.00 141
2019-11-18 $23.30 $23.30 $23.30 $23.30 $19.97 240
2019-11-15 $23.25 $23.25 $23.25 $23.25 $19.93 31
2019-11-14 $23.28 $23.29 $23.28 $23.29 $19.96 311
2019-11-13 $23.24 $23.25 $23.24 $23.25 $19.93 300
2019-11-12 $23.24 $23.26 $23.24 $23.25 $19.92 2,648
2019-11-11 $23.22 $23.22 $23.22 $23.22 $19.90 9
2019-11-08 $23.27 $23.29 $23.24 $23.24 $19.91 4,034
2019-11-07 $23.31 $23.33 $23.31 $23.33 $19.99 4,054
2019-11-06 $23.49 $23.49 $23.45 $23.46 $20.11 2,522
2019-11-05 $23.44 $23.44 $23.42 $23.43 $20.08 700
2019-11-04 $23.58 $23.58 $23.51 $23.52 $20.16 1,200
2019-11-01 $23.49 $23.57 $23.49 $23.57 $20.20 1,136
2019-10-31 $23.13 $23.52 $23.13 $23.52 $20.16 14,580
2019-10-30 $23.46 $23.46 $23.45 $23.46 $20.11 242
2019-10-29 $23.46 $23.46 $23.44 $23.44 $20.09 215
2019-10-28 $23.55 $23.55 $23.45 $23.45 $20.10 858
2019-10-25 $23.51 $23.54 $23.51 $23.54 $20.17 1,381
2019-10-24 $23.50 $23.50 $23.49 $23.49 $20.13 100
2019-10-23 $23.46 $23.46 $23.45 $23.45 $20.10 907
2019-10-22 $23.42 $23.42 $23.42 $23.42 $20.07 460
2019-10-21 $23.43 $23.43 $23.43 $23.43 $20.08 6
2019-10-18 $23.45 $23.50 $23.45 $23.50 $20.14 2,892
2019-10-17 $23.45 $23.46 $23.45 $23.46 $20.11 101
2019-10-16 $23.34 $23.42 $23.34 $23.40 $20.06 771
2019-10-15 $23.38 $23.38 $23.35 $23.35 $20.01 5,039
2019-10-14 $23.40 $23.44 $23.40 $23.42 $20.07 753
2019-10-11 $23.36 $23.39 $23.36 $23.39 $20.05 670
2019-10-10 $23.41 $23.41 $23.36 $23.36 $20.02 301
2019-10-09 $23.45 $23.45 $23.44 $23.45 $20.10 2,737
2019-10-08 $23.42 $23.44 $23.40 $23.44 $20.09 5,874
2019-10-07 $23.35 $23.35 $23.35 $23.35 $20.01 157
2019-10-04 $23.42 $23.42 $23.40 $23.40 $20.06 2,095
2019-10-03 $23.41 $23.41 $23.39 $23.40 $20.05 610
2019-10-02 $23.33 $23.40 $23.33 $23.36 $20.02 94,307
2019-10-01 $23.13 $23.31 $23.13 $23.31 $19.98 3,540
2019-09-30 $23.27 $23.27 $23.26 $23.26 $19.93 411
2019-09-27 $23.35 $23.40 $23.34 $23.34 $20.01 7,740
2019-09-26 $23.38 $23.40 $23.38 $23.40 $20.06 2,368
2019-09-25 $23.51 $23.51 $23.38 $23.38 $20.04 14,253
2019-09-24 $23.49 $23.55 $23.49 $23.55 $20.18 16,290
2019-09-23 $23.78 $23.78 $23.59 $23.59 $20.16 678
2019-09-20 $23.44 $23.51 $23.44 $23.51 $20.09 401
2019-09-19 $23.48 $23.48 $23.44 $23.44 $20.03 1,075
2019-09-18 $23.47 $23.52 $23.42 $23.42 $20.01 1,617
2019-09-17 $23.46 $23.49 $23.44 $23.49 $20.07 502
2019-09-16 $23.44 $23.51 $23.43 $23.48 $20.06 1,300
2019-09-13 $23.43 $23.46 $23.35 $23.35 $19.96 2,600
2019-09-12 $23.53 $23.58 $23.48 $23.50 $20.09 2,491
2019-09-11 $23.44 $23.44 $23.44 $23.44 $20.03 495
2019-09-10 $23.45 $23.46 $23.42 $23.44 $20.03 3,300
2019-09-09 $23.44 $23.45 $23.43 $23.44 $20.03 1,279
2019-09-06 $23.57 $23.57 $23.43 $23.43 $20.02 4,600
2019-09-05 $23.70 $23.84 $23.55 $23.57 $20.14 3,302
2019-09-04 $23.92 $23.92 $23.67 $23.78 $20.33 6,057
2019-09-03 $23.57 $23.63 $23.57 $23.62 $20.18 2,271
2019-08-30 $23.55 $23.58 $23.54 $23.54 $20.12 7,787
2019-08-29 $23.68 $23.69 $23.61 $23.63 $20.19 16,257
2019-08-28 $23.62 $23.68 $23.62 $23.68 $20.23 499
2019-08-27 $23.54 $23.63 $23.54 $23.59 $20.16 13,477
2019-08-26 $23.46 $23.48 $23.45 $23.48 $20.06 402
2019-08-23 $23.39 $23.46 $23.39 $23.46 $20.05 2,215
2019-08-22 $23.35 $23.35 $23.34 $23.34 $19.95 289
2019-08-21 $23.35 $23.39 $23.34 $23.37 $19.97 1,311
2019-08-20 $23.32 $23.38 $23.32 $23.36 $19.96 1,937
2019-08-19 $23.36 $23.36 $23.30 $23.30 $19.91 600
2019-08-16 $23.40 $23.41 $23.35 $23.40 $20.00 2,440
2019-08-15 $23.41 $23.44 $23.38 $23.42 $20.01 1,525
2019-08-14 $23.45 $23.47 $23.42 $23.44 $20.03 5,746
2019-08-13 $23.34 $23.44 $23.34 $23.41 $20.00 613
2019-08-12 $23.57 $23.57 $23.38 $23.44 $20.03 1,265
2019-08-09 $23.61 $23.63 $23.57 $23.57 $20.14 4,826
2019-08-08 $23.50 $23.57 $23.49 $23.57 $20.14 803
2019-08-07 $23.45 $23.56 $23.45 $23.52 $20.10 4,642
2019-08-06 $23.34 $23.35 $23.34 $23.35 $19.95 303
2019-08-05 $23.32 $23.38 $23.32 $23.37 $19.97 539
2019-08-02 $23.31 $23.31 $23.31 $23.31 $19.92 1,746
2019-08-01 $23.19 $23.28 $23.19 $23.28 $19.89 401
2019-07-31 $23.45 $23.45 $23.31 $23.31 $19.92 6,199
2019-07-30 $23.45 $23.50 $23.45 $23.50 $20.08 569
2019-07-29 $23.44 $23.47 $23.44 $23.47 $20.05 101
2019-07-26 $23.38 $23.39 $23.38 $23.39 $19.99 308
2019-07-25 $23.43 $23.47 $23.42 $23.42 $20.01 956
2019-07-24 $23.43 $23.44 $23.43 $23.44 $20.03 505
2019-07-23 $23.39 $23.40 $23.39 $23.40 $19.99 200
2019-07-22 $23.39 $23.39 $23.39 $23.39 $19.99 2
2019-07-19 $23.40 $23.42 $23.39 $23.42 $20.02 591
2019-07-18 $23.35 $23.46 $23.35 $23.46 $20.05 1,998
2019-07-17 $23.44 $23.46 $23.43 $23.43 $20.02 2,851
2019-07-16 $23.41 $23.41 $23.37 $23.37 $19.97 24,501
2019-07-15 $23.49 $23.49 $23.47 $23.47 $20.06 301
2019-07-12 $23.54 $23.58 $23.51 $23.58 $20.15 3,416
2019-07-11 $23.43 $23.50 $23.43 $23.49 $20.08 1,539
2019-07-10 $23.40 $23.47 $23.40 $23.47 $20.05 3,310
2019-07-09 $23.26 $23.31 $23.26 $23.31 $19.92 2,445
2019-07-08 $23.37 $23.37 $23.31 $23.31 $19.92 6,093
2019-07-05 $23.33 $23.38 $23.33 $23.38 $19.98 826
2019-07-03 $23.36 $23.42 $23.36 $23.42 $20.02 694
2019-07-02 $23.22 $23.32 $23.22 $23.32 $19.93 896
2019-07-01 $23.25 $23.25 $23.23 $23.23 $19.85 1,231
2019-06-28 $23.51 $23.53 $23.39 $23.40 $19.99 1,549
2019-06-27 $23.49 $23.51 $23.49 $23.51 $20.09 4,506
2019-06-26 $23.50 $23.55 $23.50 $23.53 $20.11 1,356
2019-06-25 $23.58 $23.58 $23.50 $23.53 $20.11 589
2019-06-24 $23.52 $23.58 $23.52 $23.58 $20.09 1,285
2019-06-21 $23.48 $23.48 $23.41 $23.44 $19.97 7,980
2019-06-20 $23.31 $23.39 $23.31 $23.39 $19.93 1,296
2019-06-19 $23.08 $23.13 $23.05 $23.13 $19.70 4,031
2019-06-18 $23.09 $23.12 $23.09 $23.12 $19.69 112
2019-06-17 $23.11 $23.11 $23.10 $23.10 $19.68 301
2019-06-14 $23.12 $23.14 $23.10 $23.10 $19.67 16,467
2019-06-13 $23.03 $23.06 $23.02 $23.03 $19.62 14,065
2019-06-12 $22.96 $22.96 $22.90 $22.90 $19.51 6,745
2019-06-11 $22.83 $22.95 $22.83 $22.95 $19.55 12,463
2019-06-10 $22.87 $22.87 $22.84 $22.84 $19.46 28,867
2019-06-07 $22.94 $22.95 $22.94 $22.95 $19.55 524
2019-06-06 $22.84 $22.94 $22.84 $22.94 $19.54 5,160
2019-06-05 $22.95 $22.95 $22.71 $22.78 $19.40 5,752
2019-06-04 $22.90 $23.00 $22.90 $23.00 $19.59 2,056
2019-06-03 $23.00 $23.01 $22.90 $22.90 $19.51 4,140
2019-05-31 $23.08 $23.08 $22.90 $22.90 $19.51 8,647
2019-05-30 $23.28 $23.28 $23.19 $23.20 $19.76 14,341
2019-05-29 $23.31 $23.32 $23.31 $23.32 $19.86 192
2019-05-28 $23.39 $23.39 $23.39 $23.39 $19.92 178
2019-05-24 $23.30 $23.38 $23.30 $23.38 $19.91 431
2019-05-23 $23.27 $23.27 $23.27 $23.27 $19.82 90
2019-05-22 $23.51 $23.51 $23.51 $23.51 $20.03 1
2019-05-21 $23.67 $23.71 $23.67 $23.71 $20.19 6,702
2019-05-20 $23.78 $23.78 $23.72 $23.72 $20.21 100
2019-05-17 $23.77 $23.77 $23.73 $23.73 $20.22 5,461
2019-05-16 $23.87 $23.87 $23.83 $23.85 $20.32 2,073
2019-05-15 $23.70 $23.83 $23.70 $23.83 $20.30 1,080
2019-05-14 $23.70 $23.70 $23.70 $23.70 $20.19 100
2019-05-13 $23.61 $23.61 $23.61 $23.61 $20.11 64
2019-05-10 $23.69 $23.70 $23.68 $23.69 $20.18 866
2019-05-09 $23.59 $23.63 $23.58 $23.63 $20.13 879
2019-05-08 $23.63 $23.64 $23.63 $23.64 $20.14 100
2019-05-07 $23.61 $23.61 $23.60 $23.61 $20.12 2,294
2019-05-06 $23.76 $23.83 $23.74 $23.83 $20.30 1,007
2019-05-03 $23.79 $23.79 $23.76 $23.76 $20.24 1,047
2019-05-02 $23.60 $23.65 $23.60 $23.65 $20.14 2,325
2019-05-01 $23.95 $23.95 $23.80 $23.82 $20.29 3,456
2019-04-30 $23.99 $24.04 $23.99 $24.02 $20.46 2,155
2019-04-29 $23.93 $23.93 $23.91 $23.93 $20.39 662
2019-04-26 $23.98 $23.99 $23.92 $23.96 $20.42 5,637
2019-04-25 $24.21 $24.21 $24.07 $24.07 $20.51 1,129
2019-04-24 $24.14 $24.16 $24.13 $24.13 $20.56 2,642
2019-04-23 $24.08 $24.12 $24.08 $24.12 $20.55 3,771
2019-04-22 $24.16 $24.19 $24.13 $24.13 $20.56 1,770
2019-04-18 $24.02 $24.06 $24.02 $24.05 $20.49 1,289
2019-04-17 $24.07 $24.07 $24.00 $24.02 $20.47 3,924
2019-04-16 $23.97 $24.03 $23.97 $24.02 $20.46 13,072
2019-04-15 $24.02 $24.09 $24.02 $24.07 $20.51 4,358
2019-04-12 $24.14 $24.14 $24.09 $24.10 $20.53 5,206
2019-04-11 $24.21 $24.21 $24.04 $24.04 $20.48 7,139
2019-04-10 $24.23 $24.24 $24.23 $24.24 $20.65 1,348
2019-04-09 $24.16 $24.18 $24.13 $24.16 $20.58 29,873
2019-04-08 $24.10 $24.12 $24.08 $24.12 $20.55 3,852
2019-04-05 $24.02 $24.02 $24.02 $24.02 $20.47 97
2019-04-04 $24.06 $24.06 $24.01 $24.01 $20.45 208
2019-04-03 $24.00 $24.02 $24.00 $24.02 $20.46 717
2019-04-02 $23.97 $24.01 $23.97 $24.01 $20.45 846
2019-04-01 $23.99 $23.99 $23.97 $23.98 $20.43 3,398
2019-03-29 $24.02 $24.02 $23.98 $24.01 $20.45 5,214
2019-03-28 $23.93 $23.94 $23.91 $23.93 $20.39 7,116
2019-03-27 $24.07 $24.07 $24.04 $24.07 $20.50 14,218
2019-03-26 $24.12 $24.15 $24.12 $24.13 $20.56 13,518
2019-03-25 $24.11 $24.20 $24.11 $24.16 $20.58 10,944
2019-03-22 $24.14 $24.14 $24.07 $24.11 $20.54 5,185
2019-03-21 $24.21 $24.21 $24.11 $24.17 $20.59 5,994
2019-03-20 $24.26 $24.26 $24.26 $24.26 $20.67 85
2019-03-19 $24.16 $24.20 $24.16 $24.18 $20.60 34,856
2019-03-18 $24.23 $24.23 $24.19 $24.19 $20.56 718
2019-03-15 $24.12 $24.15 $24.11 $24.15 $20.52 42,174
2019-03-14 $24.04 $24.04 $24.02 $24.04 $20.43 303
2019-03-13 $24.20 $24.23 $24.20 $24.23 $20.59 330
2019-03-12 $24.18 $24.18 $24.14 $24.16 $20.54 2,000
2019-03-11 $24.04 $24.07 $24.02 $24.07 $20.46 587
2019-03-08 $24.03 $24.07 $24.02 $24.07 $20.46 569
2019-03-07 $23.93 $23.95 $23.93 $23.95 $20.36 768
2019-03-06 $24.00 $24.00 $23.98 $23.99 $20.38 10,578
2019-03-05 $24.02 $24.05 $24.01 $24.05 $20.44 4,224
2019-03-04 $24.00 $24.00 $23.97 $24.00 $20.40 452
2019-03-01 $24.19 $24.19 $24.08 $24.08 $20.47 2,023
2019-02-28 $24.75 $24.75 $24.33 $24.33 $20.68 5,965
2019-02-27 $24.54 $24.54 $24.42 $24.42 $20.75 1,831
2019-02-26 $24.46 $24.48 $24.43 $24.48 $20.80 62,901
2019-02-25 $24.53 $24.53 $24.49 $24.50 $20.82 17,602
2019-02-22 $24.52 $24.53 $24.50 $24.53 $20.85 1,210
2019-02-21 $24.72 $24.72 $24.43 $24.43 $20.76 685
2019-02-20 $24.55 $24.62 $24.55 $24.59 $20.90 3,989
2019-02-19 $24.48 $24.57 $24.45 $24.55 $20.86 3,880
2019-02-15 $24.23 $24.37 $24.23 $24.37 $20.71 1,113
2019-02-14 $24.15 $24.17 $24.13 $24.17 $20.54 12,019
2019-02-13 $24.22 $24.25 $24.16 $24.16 $20.53 18,417
2019-02-12 $24.24 $24.25 $24.21 $24.23 $20.60 4,902
2019-02-11 $24.23 $24.24 $24.20 $24.20 $20.57 15,589
2019-02-08 $24.28 $24.30 $24.28 $24.30 $20.66 1,554
2019-02-07 $24.26 $24.26 $24.26 $24.26 $20.62 0
2019-02-06 $24.30 $24.30 $24.26 $24.26 $20.62 500
2019-02-05 $24.30 $24.30 $24.30 $24.30 $20.65 45
2019-02-04 $24.28 $24.31 $24.28 $24.30 $20.65 1,268
2019-02-01 $24.35 $24.40 $24.23 $24.33 $20.68 18,949
2019-01-31 $24.40 $24.40 $24.40 $24.40 $20.74 14
2019-01-30 $24.26 $24.38 $24.26 $24.38 $20.72 4,769
2019-01-29 $24.29 $24.30 $24.25 $24.29 $20.64 147,716
2019-01-28 $24.18 $24.25 $24.18 $24.25 $20.61 542
2019-01-25 $24.11 $24.18 $24.10 $24.18 $20.55 1,590
2019-01-24 $23.98 $24.06 $23.98 $24.03 $20.42 7,744
2019-01-23 $24.02 $24.06 $24.02 $24.06 $20.45 1,393
2019-01-22 $24.03 $24.07 $24.03 $24.06 $20.45 11,385
2019-01-18 $24.06 $24.08 $24.06 $24.06 $20.45 453
2019-01-17 $24.14 $24.15 $24.12 $24.15 $20.52 6,815
2019-01-16 $24.17 $24.17 $24.17 $24.17 $20.54 2
2019-01-15 $24.13 $24.17 $24.13 $24.17 $20.54 11,877
2019-01-14 $24.16 $24.19 $24.11 $24.14 $20.52 5,340
2019-01-11 $24.13 $24.14 $24.11 $24.11 $20.49 2,825
2019-01-10 $24.11 $24.11 $24.08 $24.08 $20.46 2,377
2019-01-09 $24.16 $24.19 $24.16 $24.19 $20.56 1,039
2019-01-08 $24.13 $24.13 $24.07 $24.10 $20.48 8,135
2019-01-07 $24.08 $24.11 $24.02 $24.08 $20.47 26,076
2019-01-04 $23.94 $24.00 $23.94 $23.98 $20.38 735
2019-01-03 $23.97 $23.97 $23.97 $23.97 $20.37 271
2019-01-02 $23.95 $23.95 $23.95 $23.95 $20.35 32
2018-12-31 $23.96 $23.99 $23.96 $23.98 $20.38 13,927
2018-12-28 $24.02 $24.02 $24.00 $24.02 $20.41 16,883
2018-12-27 $24.08 $24.10 $24.05 $24.05 $20.44 6,374
2018-12-26 $24.39 $24.39 $24.39 $24.39 $20.36 150
2018-12-24 $24.47 $24.47 $24.41 $24.42 $20.39 2,183
2018-12-21 $24.36 $24.36 $24.34 $24.35 $20.33 15,771
2018-12-20 $24.40 $24.40 $24.35 $24.35 $20.32 639
2018-12-19 $24.39 $24.39 $24.27 $24.27 $20.26 2,744
2018-12-18 $24.29 $24.30 $24.28 $24.30 $20.29 3,509
2018-12-17 $24.29 $24.31 $24.28 $24.30 $20.28 5,565
2018-12-14 $24.31 $24.33 $24.29 $24.30 $20.28 2,615
2018-12-13 $24.35 $24.38 $24.31 $24.34 $20.32 192,534
2018-12-12 $24.37 $24.37 $24.34 $24.36 $20.33 15,697
2018-12-11 $24.36 $24.39 $24.36 $24.39 $20.36 1,152
2018-12-10 $24.37 $24.39 $24.36 $24.36 $20.34 580
2018-12-07 $24.33 $24.33 $24.33 $24.33 $20.31 0
2018-12-06 $24.39 $24.39 $24.33 $24.33 $20.31 8,643
2018-12-04 $24.39 $24.39 $24.36 $24.36 $20.34 1,479
2018-12-03 $24.37 $24.37 $24.37 $24.37 $20.35 1,438
2018-11-30 $24.32 $24.33 $24.30 $24.33 $20.31 10,320
2018-11-29 $24.39 $24.39 $24.32 $24.37 $20.35 11,098
2018-11-28 $24.32 $24.35 $24.32 $24.35 $20.33 1,554
2018-11-27 $24.25 $24.28 $24.25 $24.27 $20.26 3,131
2018-11-26 $24.26 $24.26 $24.26 $24.26 $20.25 103
2018-11-23 $24.26 $24.26 $24.26 $24.26 $20.25 993
2018-11-21 $24.33 $24.33 $24.30 $24.30 $20.29 464
2018-11-20 $24.31 $24.31 $24.30 $24.30 $20.29 360
2018-11-19 $24.35 $24.38 $24.35 $24.38 $20.35 2,230
2018-11-16 $24.25 $24.25 $24.25 $24.25 $20.24 1,666
2018-11-15 $24.24 $24.24 $24.24 $24.24 $20.23 960
2018-11-14 $24.29 $24.31 $24.29 $24.29 $20.28 5,552
2018-11-13 $24.35 $24.35 $24.28 $24.28 $20.27 1,090
2018-11-12 $24.41 $24.41 $24.38 $24.38 $20.35 4,580
2018-11-09 $24.38 $24.38 $24.38 $24.38 $20.35 1,856
2018-11-08 $24.43 $24.43 $24.35 $24.38 $20.35 6,707
2018-11-07 $24.48 $24.50 $24.44 $24.50 $20.45 4,713
2018-11-06 $24.45 $24.45 $24.41 $24.41 $20.38 15,696
2018-11-05 $24.60 $24.60 $24.51 $24.51 $20.46 200
2018-11-02 $24.43 $24.48 $24.43 $24.44 $20.40 3,935
2018-11-01 $24.61 $24.61 $24.43 $24.43 $20.40 1,045
2018-10-31 $24.66 $24.66 $24.63 $24.63 $20.56 846
2018-10-30 $24.62 $24.64 $24.62 $24.64 $20.57 1,553
2018-10-29 $24.72 $24.74 $24.72 $24.72 $20.64 540
2018-10-26 $24.77 $24.77 $24.76 $24.76 $20.67 1,980
2018-10-25 $24.71 $24.74 $24.71 $24.71 $20.63 3,857
2018-10-24 $24.80 $24.82 $24.77 $24.82 $20.72 1,650
2018-10-23 $25.09 $25.09 $25.09 $25.09 $20.95 0
2018-10-22 $24.98 $25.09 $24.98 $25.09 $20.95 1,627
2018-10-19 $25.13 $25.13 $25.07 $25.07 $20.93 3,921
2018-10-18 $25.05 $25.06 $25.02 $25.06 $20.92 4,519
2018-10-17 $25.21 $25.21 $25.07 $25.11 $20.96 11,315
2018-10-16 $25.19 $25.25 $25.19 $25.25 $21.08 13,990
2018-10-15 $25.14 $25.22 $25.14 $25.22 $21.05 2,918
2018-10-12 $25.23 $25.23 $25.23 $25.23 $21.06 377
2018-10-11 $25.08 $25.09 $25.08 $25.09 $20.95 1,539
2018-10-10 $25.39 $25.40 $25.37 $25.37 $21.18 6,227
2018-10-09 $25.51 $25.51 $25.51 $25.51 $21.29 3,666
2018-10-08 $25.41 $25.44 $25.41 $25.42 $21.22 10,653
2018-10-05 $25.48 $25.49 $25.48 $25.49 $21.28 4,057
2018-10-04 $25.47 $25.49 $25.45 $25.49 $21.28 2,228
2018-10-03 $25.54 $25.54 $25.54 $25.54 $21.32 211
2018-10-02 $25.48 $25.48 $25.46 $25.46 $21.25 1,154
2018-10-01 $25.29 $25.45 $25.29 $25.45 $21.25 1,482
2018-09-28 $25.13 $25.16 $25.13 $25.16 $21.00 569
2018-09-27 $25.12 $25.18 $25.12 $25.18 $21.02 2,073
2018-09-26 $25.14 $25.15 $25.09 $25.09 $20.95 6,656
2018-09-25 $25.16 $25.16 $25.11 $25.16 $21.00 2,123
2018-09-24 $24.93 $24.93 $24.93 $24.93 $20.75 0
2018-09-21 $25.02 $25.10 $24.93 $24.93 $20.75 8,385
2018-09-20 $25.02 $25.02 $25.02 $25.02 $20.83 132
2018-09-19 $24.97 $24.98 $24.94 $24.94 $20.76 726
2018-09-18 $24.90 $24.90 $24.90 $24.90 $20.73 58
2018-09-17 $24.90 $24.90 $24.90 $24.90 $20.73 0
2018-09-14 $24.93 $24.93 $24.90 $24.90 $20.73 398
2018-09-13 $24.98 $24.98 $24.90 $24.90 $20.73 933
2018-09-12 $25.17 $25.17 $25.11 $25.11 $20.90 274
2018-09-11 $24.98 $25.10 $24.98 $25.10 $20.90 4,799
2018-09-10 $24.90 $24.90 $24.90 $24.90 $20.73 3
2018-09-07 $24.88 $24.90 $24.88 $24.90 $20.73 1,438
2018-09-06 $24.93 $24.93 $24.79 $24.79 $20.64 275
2018-09-05 $24.99 $24.99 $24.94 $24.99 $20.80 2,147
2018-09-04 $25.07 $25.07 $25.05 $25.07 $20.87 934
2018-08-31 $25.12 $25.14 $25.09 $25.09 $20.89 22,399
2018-08-30 $25.09 $25.11 $25.09 $25.11 $20.90 1,788
2018-08-29 $25.08 $25.13 $25.08 $25.11 $20.90 1,170
2018-08-28 $25.04 $25.04 $24.99 $24.99 $20.80 1,493
2018-08-27 $24.90 $24.97 $24.90 $24.96 $20.77 798
2018-08-24 $24.96 $24.96 $24.94 $24.94 $20.76 538
2018-08-23 $24.86 $24.90 $24.86 $24.90 $20.72 600
2018-08-22 $24.93 $25.00 $24.93 $24.95 $20.77 2,741
2018-08-21 $24.86 $24.86 $24.78 $24.78 $20.63 2,167
2018-08-20 $24.76 $24.82 $24.76 $24.80 $20.64 5,605
2018-08-17 $24.76 $24.77 $24.75 $24.75 $20.61 1,990
2018-08-16 $24.60 $24.60 $24.60 $24.60 $20.48 50
2018-08-15 $24.69 $24.69 $24.60 $24.60 $20.48 1,122
2018-08-14 $24.84 $24.84 $24.84 $24.84 $20.68 190
2018-08-13 $24.93 $24.93 $24.71 $24.79 $20.64 2,358
2018-08-10 $25.00 $25.00 $25.00 $25.00 $20.81 162
2018-08-09 $25.04 $25.04 $24.96 $24.96 $20.78 5,207
2018-08-08 $25.10 $25.10 $24.97 $25.06 $20.86 4,138
2018-08-07 $25.27 $25.30 $25.25 $25.25 $21.02 1,157
2018-08-06 $25.01 $25.01 $25.01 $25.01 $20.82 146
2018-08-03 $25.10 $25.10 $25.00 $25.01 $20.82 3,370
2018-08-02 $25.03 $25.14 $25.03 $25.11 $20.90 2,448
2018-08-01 $25.00 $25.00 $24.99 $25.00 $20.81 6,203
2018-07-31 $25.20 $25.20 $25.12 $25.12 $20.91 2,150
2018-07-30 $25.23 $25.25 $25.23 $25.25 $21.02 801
2018-07-27 $25.14 $25.15 $25.06 $25.06 $20.86 13,660
2018-07-26 $25.12 $25.15 $25.10 $25.15 $20.94 4,861
2018-07-25 $25.00 $25.04 $25.00 $25.04 $20.85 302
2018-07-24 $24.91 $24.91 $24.89 $24.89 $20.72 11,953
2018-07-23 $24.88 $24.88 $24.84 $24.84 $20.68 8,102
2018-07-20 $24.75 $24.81 $24.74 $24.81 $20.65 8,214
2018-07-19 $24.56 $24.73 $24.56 $24.67 $20.54 20,854
2018-07-18 $24.70 $24.70 $24.70 $24.70 $20.56 100
2018-07-17 $24.57 $24.68 $24.57 $24.64 $20.51 13,800
2018-07-16 $24.57 $24.57 $24.57 $24.57 $20.45 605
2018-07-13 $24.83 $24.90 $24.82 $24.90 $20.73 6,809
2018-07-12 $24.57 $24.77 $24.57 $24.73 $20.59 2,032
2018-07-11 $24.95 $24.95 $24.60 $24.63 $20.51 2,295
2018-07-10 $25.04 $25.06 $25.04 $25.05 $20.85 26,839
2018-07-09 $25.03 $25.03 $25.00 $25.02 $20.83 3,032
2018-07-06 $24.87 $24.95 $24.87 $24.94 $20.76 6,036
2018-07-05 $24.81 $24.82 $24.80 $24.80 $20.65 14,442
2018-07-03 $24.81 $24.81 $24.81 $24.81 $20.66 2,600
2018-07-02 $24.71 $24.73 $24.71 $24.73 $20.59 6,340
2018-06-29 $25.01 $25.01 $24.96 $24.98 $20.80 6,728
2018-06-28 $24.82 $24.82 $24.75 $24.75 $20.61 542
2018-06-27 $24.79 $24.85 $24.79 $24.79 $20.64 25,349
2018-06-26 $24.68 $24.68 $24.55 $24.55 $20.44 1,187
2018-06-25 $24.56 $24.64 $24.52 $24.62 $20.50 1,593
2018-06-22 $24.67 $24.72 $24.59 $24.71 $20.57 20,780
2018-06-21 $24.55 $24.55 $24.48 $24.48 $20.38 3,954
2018-06-20 $24.56 $24.56 $24.56 $24.56 $20.45 500
2018-06-19 $24.52 $24.54 $24.52 $24.54 $20.43 4,431
2018-06-18 $24.76 $24.84 $24.71 $24.84 $20.62 17,243
2018-06-15 $24.95 $24.95 $24.78 $24.78 $20.57 11,919
2018-06-14 $25.30 $25.30 $25.10 $25.18 $20.91 30,733
2018-06-13 $25.38 $25.38 $25.38 $25.38 $21.07 330
2018-06-12 $25.32 $25.44 $25.30 $25.44 $21.12 2,286
2018-06-11 $25.28 $25.28 $25.23 $25.23 $20.95 1,227
2018-06-08 $25.51 $25.51 $25.40 $25.40 $21.09 492
2018-06-07 $25.47 $25.50 $25.44 $25.45 $21.13 2,412
2018-06-06 $25.43 $25.46 $25.33 $25.33 $21.03 1,017
2018-06-05 $25.31 $25.35 $25.31 $25.31 $21.02 2,147
2018-06-04 $25.47 $25.47 $25.35 $25.42 $21.11 14,762
2018-06-01 $25.71 $25.77 $25.71 $25.77 $21.40 5,851
2018-05-31 $25.85 $25.85 $25.85 $25.85 $21.47 79
2018-05-30 $25.85 $25.85 $25.85 $25.85 $21.47 505
2018-05-29 $25.95 $25.97 $25.85 $25.85 $21.47 14,969
2018-05-25 $25.87 $25.87 $25.86 $25.87 $21.48 64,300
2018-05-24 $26.10 $26.10 $25.93 $25.95 $21.54 4,583
2018-05-23 $25.94 $26.10 $25.90 $26.10 $21.67 10,913
2018-05-22 $26.00 $26.00 $25.94 $25.95 $21.55 2,175
2018-05-21 $25.83 $25.87 $25.79 $25.87 $21.48 1,381
2018-05-18 $25.63 $25.70 $25.63 $25.65 $21.30 2,165
2018-05-17 $25.50 $25.50 $25.50 $25.50 $21.17 3,972
2018-05-16 $25.50 $25.50 $25.39 $25.40 $21.09 8,246
2018-05-15 $24.98 $25.47 $24.98 $25.47 $21.15 4,970
2018-05-14 $25.35 $25.35 $25.35 $25.35 $21.05 439
2018-05-11 $25.30 $25.36 $25.29 $25.29 $21.00 3,021
2018-05-10 $25.44 $25.50 $25.34 $25.49 $21.17 6,302
2018-05-09 $25.43 $25.43 $25.39 $25.39 $21.08 1,642
2018-05-08 $25.35 $25.35 $25.16 $25.16 $20.89 2,065
2018-05-07 $25.33 $25.38 $25.20 $25.20 $20.93 4,778
2018-05-04 $25.38 $25.38 $25.34 $25.38 $21.07 3,863
2018-05-03 $25.26 $25.32 $25.26 $25.32 $21.02 1,000
2018-05-02 $25.11 $25.13 $25.06 $25.10 $20.84 6,382
2018-05-01 $25.08 $25.17 $25.08 $25.13 $20.87 3,614
2018-04-30 $25.10 $25.17 $25.10 $25.11 $20.85 3,581
2018-04-27 $24.99 $25.02 $24.99 $25.02 $20.78 334
2018-04-26 $25.02 $25.02 $24.87 $24.95 $20.72 21,470
2018-04-25 $24.75 $24.94 $24.75 $24.87 $20.65 7,530
2018-04-24 $24.78 $24.80 $24.75 $24.75 $20.55 1,500
2018-04-23 $24.75 $24.80 $24.70 $24.80 $20.59 1,899
2018-04-20 $24.72 $24.79 $24.69 $24.79 $20.58 12,580
2018-04-19 $24.78 $24.81 $24.78 $24.81 $20.60 2,309
2018-04-18 $24.73 $24.78 $24.73 $24.78 $20.57 1,731
2018-04-17 $24.57 $24.60 $24.55 $24.60 $20.43 2,657
2018-04-16 $24.68 $24.68 $24.56 $24.61 $20.44 24,798
2018-04-13 $24.75 $24.76 $24.72 $24.74 $20.54 7,250
2018-04-12 $24.84 $24.84 $24.84 $24.84 $20.63 100
2018-04-11 $24.79 $24.88 $24.77 $24.79 $20.58 1,234
2018-04-10 $24.77 $24.77 $24.77 $24.77 $20.57 368
2018-04-09 $24.61 $24.66 $24.55 $24.55 $20.39 30,600
2018-04-06 $24.43 $24.45 $24.31 $24.33 $20.20 5,834
2018-04-05 $24.33 $24.40 $24.33 $24.40 $20.26 8,762
2018-04-04 $23.99 $24.17 $23.99 $24.07 $19.99 5,575
2018-04-03 $24.36 $24.43 $24.36 $24.42 $20.28 1,354
2018-04-02 $24.49 $24.50 $24.28 $24.32 $20.19 1,559
2018-03-29 $24.12 $24.44 $24.12 $24.44 $20.29 24,872
2018-03-28 $24.20 $24.20 $24.11 $24.11 $20.02 3,545
2018-03-27 $24.31 $24.31 $24.15 $24.15 $20.05 1,576
2018-03-26 $24.22 $24.27 $24.21 $24.22 $20.11 13,323
2018-03-23 $24.24 $24.30 $24.14 $24.30 $20.18 5,129
2018-03-22 $24.22 $24.24 $24.19 $24.22 $20.11 5,374
2018-03-21 $24.24 $24.24 $24.24 $24.24 $20.12 1,586
2018-03-20 $24.05 $24.14 $24.05 $24.14 $20.05 15,121
2018-03-19 $24.29 $24.29 $24.29 $24.29 $20.17 1
2018-03-16 $24.26 $24.33 $24.17 $24.29 $20.17 2,754
2018-03-15 $24.36 $24.36 $24.36 $24.36 $20.23 23,360
2018-03-14 $24.45 $24.46 $24.36 $24.38 $20.24 2,732
2018-03-13 $24.43 $24.46 $24.30 $24.39 $20.25 4,048
2018-03-12 $24.28 $24.36 $24.25 $24.36 $20.23 4,460
2018-03-09 $24.32 $24.43 $24.32 $24.40 $20.26 4,972
2018-03-08 $24.38 $24.38 $24.32 $24.32 $20.19 598
2018-03-07 $24.35 $24.39 $24.35 $24.36 $20.22 2,409
2018-03-06 $24.50 $24.55 $24.46 $24.48 $20.33 14,384
2018-03-05 $24.25 $24.53 $24.25 $24.49 $20.33 7,201
2018-03-02 $24.24 $24.32 $24.21 $24.26 $20.15 3,555
2018-03-01 $24.29 $24.29 $24.29 $24.29 $20.17 2,463
2018-02-28 $24.44 $24.44 $24.35 $24.37 $20.24 4,834
2018-02-27 $24.63 $24.63 $24.53 $24.54 $20.38 7,919
2018-02-26 $24.65 $24.65 $24.58 $24.65 $20.46 2,673
2018-02-23 $24.54 $24.57 $24.50 $24.56 $20.40 5,944
2018-02-22 $24.24 $24.48 $24.24 $24.40 $20.26 4,293
2018-02-21 $24.36 $24.36 $24.36 $24.36 $20.23 684
2018-02-20 $24.35 $24.35 $24.26 $24.26 $20.14 27,225
2018-02-16 $24.15 $24.24 $24.14 $24.22 $20.11 86,646
2018-02-15 $24.07 $24.13 $24.04 $24.13 $20.03 13,564
2018-02-14 $23.86 $24.16 $23.86 $24.15 $20.05 77,140
2018-02-13 $23.84 $23.95 $23.83 $23.95 $19.89 42,495
2018-02-12 $23.92 $23.95 $23.87 $23.93 $19.87 3,246
2018-02-09 $24.00 $24.00 $23.75 $23.78 $19.75 14,271
2018-02-08 $24.21 $24.21 $24.05 $24.07 $19.99 49,902
2018-02-07 $24.34 $24.41 $24.09 $24.12 $20.03 21,283
2018-02-06 $24.50 $24.50 $24.36 $24.43 $20.29 80,871
2018-02-05 $24.67 $24.73 $24.54 $24.61 $20.44 79,643
2018-02-02 $24.76 $24.76 $24.63 $24.69 $20.50 58,168
2018-02-01 $24.85 $24.95 $24.84 $24.87 $20.65 46,142
2018-01-31 $24.73 $24.81 $24.69 $24.81 $20.60 7,344
2018-01-30 $24.74 $24.77 $24.71 $24.76 $20.56 89,045
2018-01-29 $24.98 $24.98 $24.88 $24.92 $20.69 19,223
2018-01-26 $25.07 $25.19 $25.04 $25.09 $20.83 48,352
2018-01-25 $25.18 $25.18 $25.12 $25.13 $20.87 2,624
2018-01-24 $25.03 $25.08 $25.02 $25.06 $20.81 7,191
2018-01-23 $24.98 $25.01 $24.98 $24.99 $20.75 3,097
2018-01-22 $25.01 $25.01 $24.97 $25.00 $20.76 3,140
2018-01-19 $25.03 $25.03 $25.01 $25.01 $20.76 400
2018-01-18 $25.01 $25.04 $25.01 $25.04 $20.79 748
2018-01-17 $24.95 $24.99 $24.95 $24.99 $20.75 1,965
2018-01-16 $24.88 $24.91 $24.86 $24.88 $20.66 1,590
2018-01-12 $24.93 $24.97 $24.87 $24.95 $20.72 22,922
2018-01-11 $24.90 $25.01 $24.90 $24.95 $20.72 15,215
2018-01-10 $24.77 $24.79 $24.77 $24.78 $20.58 1,334
2018-01-09 $24.63 $24.76 $24.60 $24.74 $20.54 3,292
2018-01-08 $24.60 $24.60 $24.53 $24.58 $20.41 4,182
2018-01-05 $24.60 $24.60 $24.54 $24.59 $20.42 5,770
2018-01-04 $24.62 $24.71 $24.62 $24.71 $20.52 828
2018-01-03 $24.48 $24.63 $24.48 $24.63 $20.45 3,110
2018-01-02 $24.57 $24.58 $24.46 $24.47 $20.32 6,760
2017-12-29 $24.58 $24.58 $24.55 $24.55 $20.39 6,288
2017-12-28 $24.56 $24.56 $24.54 $24.55 $20.39 6,720
2017-12-27 $24.49 $24.52 $24.49 $24.50 $20.34 1,926
2017-12-26 $24.51 $24.53 $24.42 $24.50 $20.34 28,011
2017-12-22 $24.30 $24.30 $24.29 $24.29 $20.17 1,464
2017-12-21 $24.09 $24.16 $24.09 $24.16 $20.06 3,600
2017-12-20 $23.97 $24.06 $23.97 $24.06 $19.98 700
2017-12-19 $23.94 $23.94 $23.90 $23.90 $19.84 11,954
2017-12-18 $24.23 $24.23 $23.87 $23.87 $19.80 3,752
2017-12-15 $23.77 $23.83 $23.77 $23.83 $19.77 3,905
2017-12-14 $23.66 $23.66 $23.66 $23.66 $19.63 0
2017-12-13 $23.67 $23.67 $23.66 $23.66 $19.63 798
2017-12-12 $23.81 $23.81 $23.81 $23.81 $19.75 0
2017-12-11 $23.81 $23.81 $23.81 $23.81 $19.75 100
2017-12-08 $23.76 $23.76 $23.74 $23.74 $19.69 210
2017-12-07 $23.64 $23.64 $23.64 $23.64 $19.61 0
2017-12-06 $23.64 $23.64 $23.64 $23.64 $19.61 1,100
2017-12-05 $23.87 $23.87 $23.87 $23.87 $19.80 0
2017-12-04 $23.87 $23.87 $23.87 $23.87 $19.80 0
2017-12-01 $23.87 $23.87 $23.87 $23.87 $19.80 0
2017-11-30 $23.87 $23.87 $23.87 $23.87 $19.80 200
2017-11-29 $23.99 $23.99 $23.99 $23.99 $19.90 4,014
2017-11-28 $24.16 $24.16 $24.16 $24.16 $20.04 2,810
2017-11-27 $24.19 $24.24 $24.19 $24.24 $20.11 210,695
2017-11-24 $24.21 $24.25 $24.18 $24.19 $20.07 980
2017-11-22 $24.20 $24.20 $24.15 $24.15 $20.04 602
2017-11-21 $24.05 $24.05 $24.01 $24.05 $19.95 9,477
2017-11-20 $24.00 $24.00 $23.95 $23.95 $19.87 20,416
2017-11-17 $23.96 $24.01 $23.96 $24.01 $19.92 12,840
2017-11-16 $23.95 $23.95 $23.94 $23.94 $19.86 2,239
2017-11-15 $23.90 $23.92 $23.90 $23.92 $19.84 2,286
2017-11-14 $23.94 $24.01 $23.94 $23.99 $19.90 14,372
2017-11-13 $24.14 $24.19 $24.14 $24.16 $20.04 8,521
2017-11-10 $24.20 $24.20 $24.20 $24.20 $20.08 997,086
2017-11-09 $24.13 $24.13 $24.13 $24.13 $20.02 0
2017-11-08 $24.09 $24.14 $24.08 $24.13 $20.02 5,020
2017-11-07 $24.24 $24.24 $24.24 $24.24 $20.11 0
2017-11-06 $24.06 $24.24 $23.86 $24.24 $20.11 14,535
2017-11-03 $23.88 $23.91 $23.82 $23.86 $19.79 2,002
2017-11-02 $23.87 $23.88 $23.86 $23.88 $19.81 1,948
2017-11-01 $23.92 $23.92 $23.92 $23.92 $19.85 1,885
2017-10-31 $23.85 $23.85 $23.81 $23.85 $19.79 2,381
2017-10-30 $23.77 $23.87 $23.77 $23.87 $19.80 473
2017-10-27 $23.73 $23.83 $23.73 $23.80 $19.74 852
2017-10-26 $23.81 $23.83 $23.70 $23.83 $19.77 319
2017-10-25 $23.72 $23.73 $23.72 $23.73 $19.69 415
2017-10-24 $23.80 $23.80 $23.68 $23.73 $19.69 14,215
2017-10-23 $23.78 $23.78 $23.78 $23.78 $19.73 122
2017-10-20 $23.71 $23.71 $23.71 $23.71 $19.67 265
2017-10-19 $23.77 $23.77 $23.66 $23.75 $19.70 3,461
2017-10-18 $23.73 $23.78 $23.73 $23.78 $19.73 3,791
2017-10-17 $23.73 $23.77 $23.73 $23.77 $19.72 2,194
2017-10-16 $23.88 $23.90 $23.81 $23.81 $19.75 1,337
2017-10-13 $23.74 $23.75 $23.71 $23.71 $19.67 5,299
2017-10-12 $23.69 $23.71 $23.60 $23.61 $19.59 2,771
2017-10-11 $23.68 $23.70 $23.63 $23.65 $19.62 1,000
2017-10-10 $23.43 $23.43 $23.43 $23.43 $19.44 0
2017-10-09 $23.43 $23.43 $23.43 $23.43 $19.44 0
2017-10-06 $23.38 $23.45 $23.38 $23.43 $19.44 550
2017-10-05 $23.59 $23.59 $23.48 $23.48 $19.48 6,829
2017-10-04 $23.32 $23.32 $23.32 $23.32 $19.35 0
2017-10-03 $23.33 $23.33 $23.32 $23.32 $19.35 1,134
2017-10-02 $23.31 $23.38 $23.31 $23.37 $19.39 3,376
2017-09-29 $23.46 $23.46 $23.46 $23.46 $19.46 14,317
2017-09-28 $23.50 $23.55 $23.48 $23.54 $19.53 8,513
2017-09-27 $23.49 $23.51 $23.47 $23.50 $19.50 37,087
2017-09-26 $23.60 $23.60 $23.51 $23.54 $19.53 2,354
2017-09-25 $23.54 $23.70 $23.54 $23.70 $19.66 1,335
2017-09-22 $23.75 $23.75 $23.75 $23.75 $19.70 5
2017-09-21 $23.75 $23.75 $23.75 $23.75 $19.70 0
2017-09-20 $23.91 $23.92 $23.75 $23.75 $19.70 473
2017-09-19 $23.51 $23.52 $23.51 $23.52 $19.51 883
2017-09-18 $23.56 $23.58 $23.53 $23.54 $19.53 1,404
2017-09-15 $23.66 $23.66 $23.53 $23.53 $19.52 100
2017-09-14 $23.66 $23.66 $23.66 $23.66 $19.63 0
2017-09-13 $23.66 $23.66 $23.66 $23.66 $19.63 303
2017-09-12 $23.68 $23.68 $23.68 $23.68 $19.65 125
2017-09-11 $23.79 $23.79 $23.79 $23.79 $19.74 2,047
2017-09-08 $23.77 $23.79 $23.77 $23.79 $19.73 500
2017-09-07 $23.94 $23.94 $23.94 $23.94 $19.86 0
2017-09-06 $23.94 $23.94 $23.94 $23.94 $19.86 100
2017-09-05 $23.97 $23.97 $23.97 $23.97 $19.89 780
2017-09-01 $23.90 $23.90 $23.90 $23.90 $19.82 20
2017-08-31 $23.92 $23.92 $23.90 $23.90 $19.82 284
2017-08-30 $23.88 $23.90 $23.85 $23.85 $19.79 838
2017-08-29 $23.98 $24.17 $23.98 $24.17 $20.05 1,093
2017-08-28 $23.88 $23.88 $23.86 $23.86 $19.79 432
2017-08-25 $23.72 $23.72 $23.72 $23.72 $19.68 438
2017-08-24 $23.69 $23.76 $23.68 $23.74 $19.69 800
2017-08-23 $23.64 $23.64 $23.64 $23.64 $19.61 393
2017-08-22 $23.71 $23.71 $23.59 $23.59 $19.57 568
2017-08-21 $23.57 $23.70 $23.57 $23.70 $19.66 1,672
2017-08-18 $24.33 $24.34 $24.33 $24.34 $20.19 1,206
2017-08-17 $23.73 $23.73 $23.32 $23.40 $19.41 3,426
2017-08-16 $23.39 $23.39 $23.39 $23.39 $19.41 452
2017-08-15 $23.57 $23.57 $23.57 $23.57 $19.55 161
2017-08-14 $23.36 $23.57 $23.36 $23.57 $19.55 711
2017-08-11 $23.24 $23.24 $23.24 $23.24 $19.28 0
2017-08-10 $23.26 $23.26 $23.24 $23.24 $19.28 600
2017-08-09 $23.45 $23.45 $23.45 $23.45 $19.45 0
2017-08-08 $23.45 $23.45 $23.45 $23.45 $19.45 808
2017-08-07 $23.74 $23.78 $23.74 $23.77 $19.72 808
2017-08-04 $23.47 $23.47 $23.47 $23.47 $19.47 100
2017-08-03 $23.43 $23.43 $23.43 $23.43 $19.43 0
2017-08-02 $23.43 $23.43 $23.43 $23.43 $19.43 0
2017-08-01 $23.55 $23.55 $23.25 $23.43 $19.43 734
2017-07-31 $23.34 $23.70 $23.23 $23.70 $19.66 5,300
2017-07-28 $23.82 $23.87 $23.81 $23.87 $19.80 1,927
2017-07-27 $23.62 $23.62 $23.62 $23.62 $19.59 100
2017-07-26 $23.53 $23.56 $23.53 $23.56 $19.55 561
2017-07-25 $23.67 $23.67 $23.67 $23.67 $19.64 0
2017-07-24 $23.70 $23.71 $23.65 $23.67 $19.64 6,400
2017-07-21 $23.48 $23.48 $23.48 $23.48 $19.48 0
2017-07-20 $23.64 $23.64 $23.46 $23.48 $19.48 1,259
2017-07-19 $23.63 $23.66 $23.63 $23.66 $19.63 525
2017-07-18 $23.63 $23.63 $23.63 $23.63 $19.60 0
2017-07-17 $23.63 $23.63 $23.63 $23.63 $19.60 0
2017-07-14 $23.63 $23.63 $23.63 $23.63 $19.60 0
2017-07-13 $23.61 $23.66 $23.61 $23.63 $19.60 1,490
2017-07-12 $23.88 $23.88 $23.88 $23.88 $19.81 0
2017-07-11 $23.66 $23.88 $23.66 $23.88 $19.81 1,491
2017-07-10 $23.76 $23.76 $23.76 $23.76 $19.71 417
2017-07-07 $23.95 $23.95 $23.95 $23.95 $19.87 0
2017-07-06 $23.91 $23.95 $23.91 $23.95 $19.87 1,109
2017-07-05 $23.80 $23.80 $23.71 $23.71 $19.67 300
2017-07-03 $23.91 $23.91 $23.91 $23.91 $19.84 100
2017-06-30 $24.12 $24.12 $24.10 $24.10 $19.99 250
2017-06-29 $24.14 $24.14 $24.09 $24.09 $19.98 592
2017-06-28 $25.16 $25.26 $25.16 $25.26 $20.96 700
2017-06-27 $24.11 $24.11 $24.02 $24.02 $19.93 1,860
2017-06-26 $23.99 $23.99 $23.92 $23.92 $19.84 360
2017-06-23 $25.28 $25.28 $24.79 $24.79 $20.57 200
2017-06-22 $24.07 $24.07 $24.07 $24.07 $19.97 0
2017-06-21 $24.07 $24.07 $24.07 $24.07 $19.97 0
2017-06-20 $24.07 $24.07 $24.07 $24.07 $19.97 200
2017-06-19 $24.38 $24.38 $24.38 $24.38 $20.22 38
2017-06-16 $24.38 $24.38 $24.38 $24.38 $20.22 226
2017-06-15 $24.27 $24.27 $24.27 $24.27 $20.13 24
2017-06-14 $24.27 $24.27 $24.27 $24.27 $20.13 121
2017-06-13 $24.73 $24.73 $24.73 $24.73 $20.51 0
2017-06-12 $24.73 $24.73 $24.73 $24.73 $20.51 0
2017-06-09 $24.73 $24.73 $24.73 $24.73 $20.51 0
2017-06-08 $24.73 $24.73 $24.73 $24.73 $20.51 390
2017-06-07 $24.87 $24.87 $24.87 $24.87 $20.63 0
2017-06-06 $24.82 $24.87 $24.81 $24.87 $20.63 2,020
2017-06-05 $24.74 $24.74 $24.74 $24.74 $20.52 155
2017-06-02 $24.49 $24.49 $24.49 $24.49 $20.32 200
2017-06-01 $24.65 $24.65 $24.65 $24.65 $20.45 1,043
2017-05-31 $24.55 $24.55 $24.55 $24.55 $20.37 202
2017-05-30 $24.46 $24.46 $24.46 $24.46 $20.29 312
2017-05-26 $24.54 $24.54 $24.54 $24.54 $20.36 200
2017-05-25 $24.56 $24.56 $24.56 $24.56 $20.38 0
2017-05-24 $24.55 $24.63 $24.55 $24.56 $20.38 907
2017-05-23 $24.55 $24.55 $24.55 $24.55 $20.36 300
2017-05-22 $24.43 $24.43 $24.43 $24.43 $20.26 100
2017-05-19 $24.50 $24.55 $24.50 $24.55 $20.36 1,223
2017-05-18 $24.48 $24.48 $24.48 $24.48 $20.31 115
2017-05-17 $24.55 $24.55 $24.55 $24.55 $20.36 200
2017-05-16 $24.45 $24.45 $24.43 $24.43 $20.27 277
2017-05-15 $24.29 $24.29 $24.29 $24.29 $20.15 0
2017-05-12 $24.20 $24.33 $24.20 $24.29 $20.15 564
2017-05-11 $23.99 $23.99 $23.99 $23.99 $19.90 100
2017-05-10 $24.10 $24.10 $24.10 $24.10 $19.99 0
2017-05-09 $24.13 $24.16 $24.10 $24.10 $19.99 3,557
2017-05-08 $24.13 $24.13 $24.10 $24.10 $19.99 900
2017-05-05 $24.66 $24.66 $24.66 $24.66 $20.46 0
2017-05-04 $24.66 $24.66 $24.66 $24.66 $20.46 0
2017-05-03 $24.66 $24.66 $24.66 $24.66 $20.46 0
2017-05-02 $24.66 $24.66 $24.66 $24.66 $20.46 0
2017-05-01 $24.66 $24.66 $24.66 $24.66 $20.46 100
2017-04-28 $24.62 $24.62 $24.62 $24.62 $20.42 59
2017-04-27 $24.62 $24.62 $24.62 $24.62 $20.42 1,129
2017-04-26 $24.84 $24.89 $24.79 $24.80 $20.57 825
2017-04-25 $24.82 $24.95 $24.82 $24.82 $20.59 23,432
2017-04-24 $24.93 $24.95 $24.88 $24.92 $20.67 2,662
2017-04-21 $25.00 $25.00 $24.95 $24.95 $20.70 235
2017-04-20 $25.07 $25.07 $25.07 $25.07 $20.80 140
2017-04-19 $25.34 $25.34 $25.20 $25.20 $20.91 1,471
2017-04-18 $25.35 $25.35 $25.33 $25.33 $21.01 1,175
2017-04-17 $25.50 $25.50 $25.49 $25.49 $21.15 1,295
2017-04-13 $25.48 $25.48 $25.43 $25.44 $21.11 12,962
2017-04-12 $25.47 $25.57 $25.47 $25.57 $21.21 1,675
2017-04-11 $25.31 $25.31 $25.31 $25.31 $21.00 40
2017-04-10 $25.58 $25.58 $25.31 $25.31 $21.00 386
2017-04-07 $25.31 $25.31 $25.31 $25.31 $20.99 20
2017-04-06 $25.30 $25.31 $25.30 $25.31 $20.99 5,010
2017-04-05 $25.29 $25.29 $25.29 $25.29 $20.98 200
2017-04-04 $25.04 $25.04 $25.04 $25.04 $20.77 40
2017-04-03 $25.04 $25.04 $25.04 $25.04 $20.77 35
2017-03-31 $25.04 $25.04 $25.04 $25.04 $20.77 100
2017-03-30 $25.07 $25.09 $25.02 $25.09 $20.81 600

Direxion Auspice Broad Commodity Strategy ETF (COM) News Headlines

Recent Direxion Auspice Broad Commodity Strategy ETF (COM) News
Similar Companies to Direxion Auspice Broad Commodity Strategy ETF (COM) 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.