Invesco MSCI Global Timber ETF (CUT) Exchange: NYSE ARCA

Data as of April 19, 2024

$32.17 ($0.26) 0.80%

Invesco MSCI Global Timber ETF - Daily Information
Click for more stock information on Invesco MSCI Global Timber ETF.
Daily Information Data
Date April 19, 2024
Open $32.04
Previous Close $32.17
High $32.19
Low $31.93
Adjusted Open $32.04
Previous Adjusted Close $32.17
Adjusted High $32.19
Adjusted Low $31.93

About Invesco MSCI Global Timber ETF (CUT)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, MSCI, Inc. (“MSCI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is comprised of equity securities of companies that are primarily engaged in the ownership and management of forests and timberlands and the production of finished products that use timber as a raw material.The securities in the Underlying Index are selected from a universe of securities that are included in the MSCI ACWI Investable Market Index and classified by the Global Industry Classification Standard (“GICS”) to be in the sub-industries of forest products, paper products, paper packaging or specialized real estate investment trusts (“REITs”) classified as “Timber” REITs.The constituents of the Underlying Index are weighted based on their free-float-adjusted market capitalization. As of December 31, 2019, the Underlying Index was comprised of 78 securities with market capitalizations ranging from $228 million to $22.5 billion and represented the following countries: Australia, Brazil, Canada, Chile, China, Finland, India, Indonesia, Ireland, Japan, Korea, Pakistan, Portugal, South Africa, Spain, Sweden, Taiwan, Thailand, the United Kingdom and the United States.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the basic materials sector and the global timber industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco MSCI Global Timber ETF (CUT)

Date Open High Low Close Adj.Close Volume
2024-04-19 $32.04 $32.19 $31.93 $32.17 $32.17 4,108
2024-04-18 $31.84 $31.93 $31.80 $31.91 $31.91 2,982
2024-04-17 $32.01 $32.09 $31.93 $31.93 $31.93 4,582
2024-04-16 $32.10 $32.27 $31.92 $32.09 $32.09 10,120
2024-04-15 $32.96 $32.96 $32.34 $32.41 $32.41 198,734
2024-04-12 $33.01 $33.01 $32.64 $32.78 $32.78 9,434
2024-04-11 $33.06 $33.47 $33.06 $33.42 $33.42 7,945
2024-04-10 $33.61 $33.61 $33.21 $33.38 $33.38 3,314
2024-04-09 $33.91 $34.11 $33.90 $34.04 $34.04 4,167
2024-04-08 $33.79 $33.80 $33.60 $33.71 $33.71 2,098
2024-04-05 $33.72 $33.82 $33.41 $33.74 $33.74 14,038
2024-04-04 $34.02 $34.20 $33.63 $33.63 $33.63 1,589
2024-04-03 $33.75 $33.75 $33.52 $33.64 $33.64 9,996
2024-04-02 $33.82 $33.82 $33.60 $33.65 $33.65 4,667
2024-04-01 $33.93 $33.93 $33.69 $33.86 $33.86 5,885
2024-03-28 $33.69 $34.09 $33.69 $33.92 $33.92 1,255
2024-03-27 $33.91 $34.00 $33.83 $34.00 $34.00 3,232
2024-03-26 $33.68 $33.84 $33.62 $33.64 $33.64 193,678
2024-03-25 $33.37 $33.53 $33.37 $33.51 $33.51 1,917
2024-03-22 $33.38 $33.38 $33.29 $33.33 $33.33 2,744
2024-03-21 $33.44 $33.47 $33.40 $33.44 $33.44 1,733
2024-03-20 $32.76 $33.25 $32.76 $33.25 $33.25 9,391
2024-03-19 $32.80 $32.80 $32.80 $32.80 $32.80 201
2024-03-18 $32.67 $32.67 $32.31 $32.31 $32.31 5,066
2024-03-15 $32.37 $32.55 $32.37 $32.52 $32.52 2,200
2024-03-14 $32.39 $32.39 $32.28 $32.30 $32.30 2,089
2024-03-13 $32.64 $32.80 $32.54 $32.58 $32.58 2,584
2024-03-12 $32.50 $32.62 $32.50 $32.62 $32.62 844
2024-03-11 $32.28 $32.53 $32.27 $32.49 $32.49 978
2024-03-08 $32.20 $32.39 $32.20 $32.20 $32.20 2,312
2024-03-07 $31.99 $32.22 $31.99 $32.15 $32.15 6,002
2024-03-06 $31.86 $31.88 $31.70 $31.73 $31.73 2,202
2024-03-05 $31.75 $31.92 $31.56 $31.74 $31.74 2,214
2024-03-04 $31.96 $31.96 $31.72 $31.74 $31.74 5,363
2024-03-01 $31.75 $31.87 $31.68 $31.68 $31.68 1,782
2024-02-29 $31.67 $31.73 $31.67 $31.73 $31.73 1,665
2024-02-28 $31.99 $31.99 $31.36 $31.44 $31.44 1,439
2024-02-27 $31.25 $31.32 $31.25 $31.32 $31.32 1,026
2024-02-26 $30.89 $31.00 $30.78 $31.00 $31.00 14,736
2024-02-23 $31.31 $31.31 $31.09 $31.19 $31.19 1,830
2024-02-22 $31.12 $31.20 $30.89 $31.19 $31.19 4,901
2024-02-21 $30.92 $31.10 $30.81 $31.02 $31.02 15,651
2024-02-20 $30.87 $30.96 $30.87 $30.96 $30.96 803
2024-02-16 $30.77 $30.87 $30.55 $30.75 $30.75 3,125
2024-02-15 $30.42 $30.62 $30.42 $30.58 $30.58 11,387
2024-02-14 $30.27 $30.27 $30.14 $30.16 $30.16 1,615
2024-02-13 $30.32 $30.32 $29.97 $30.11 $30.11 2,677
2024-02-12 $30.85 $30.92 $30.80 $30.85 $30.85 3,490
2024-02-09 $30.47 $30.58 $30.47 $30.50 $30.50 3,834
2024-02-08 $30.39 $30.47 $30.30 $30.45 $30.45 6,565
2024-02-07 $30.25 $30.25 $30.05 $30.16 $30.16 2,370
2024-02-06 $29.80 $29.90 $29.80 $29.90 $29.90 1,840
2024-02-05 $29.88 $29.88 $29.51 $29.75 $29.75 8,290
2024-02-02 $30.26 $30.33 $29.91 $29.98 $29.98 17,086
2024-02-01 $30.34 $30.46 $30.33 $30.39 $30.39 3,944
2024-01-31 $31.06 $31.06 $30.52 $30.52 $30.52 793
2024-01-30 $31.05 $31.05 $30.87 $30.96 $30.96 6,120
2024-01-29 $31.24 $31.24 $30.96 $31.19 $31.19 4,624
2024-01-26 $31.37 $31.43 $31.24 $31.43 $31.43 5,723
2024-01-25 $31.04 $31.21 $31.04 $31.17 $31.17 3,745
2024-01-24 $30.96 $31.12 $30.75 $30.75 $30.75 2,172
2024-01-23 $30.75 $30.84 $30.75 $30.84 $30.84 3,509
2024-01-22 $30.68 $30.79 $30.64 $30.72 $30.72 2,794
2024-01-19 $30.68 $30.82 $30.47 $30.82 $30.82 4,316
2024-01-18 $30.83 $30.89 $30.60 $30.75 $30.75 5,433
2024-01-17 $30.92 $30.92 $30.41 $30.81 $30.81 2,900
2024-01-16 $31.37 $31.37 $31.11 $31.18 $31.18 2,625
2024-01-12 $31.81 $31.81 $31.63 $31.66 $31.66 2,431
2024-01-11 $31.47 $31.72 $31.40 $31.72 $31.72 2,331
2024-01-10 $31.76 $31.76 $31.57 $31.66 $31.66 1,800
2024-01-09 $31.94 $31.94 $31.73 $31.87 $31.87 2,130
2024-01-08 $31.91 $32.18 $31.91 $32.17 $32.17 1,157
2024-01-05 $31.69 $31.86 $31.69 $31.86 $31.86 1,162
2024-01-04 $31.60 $31.89 $31.60 $31.75 $31.75 2,491
2024-01-03 $31.79 $31.80 $31.60 $31.63 $31.63 3,691
2024-01-02 $32.03 $32.03 $31.72 $31.79 $31.79 9,924
2023-12-29 $32.09 $32.21 $32.06 $32.06 $32.06 1,146
2023-12-28 $32.30 $32.36 $32.13 $32.22 $32.22 7,082
2023-12-27 $32.43 $32.45 $32.33 $32.33 $32.33 1,977
2023-12-26 $32.26 $32.30 $32.11 $32.25 $32.25 4,987
2023-12-22 $32.26 $32.27 $32.04 $32.17 $32.17 4,665
2023-12-21 $32.05 $32.10 $31.93 $32.10 $32.10 2,360
2023-12-20 $32.08 $32.15 $31.69 $31.69 $31.69 3,070
2023-12-19 $32.04 $32.07 $31.92 $32.05 $32.05 3,032
2023-12-18 $32.15 $32.15 $31.48 $31.68 $31.68 5,138
2023-12-15 $32.59 $32.59 $32.30 $32.30 $31.52 3,089
2023-12-14 $32.14 $32.70 $32.14 $32.41 $31.63 7,069
2023-12-13 $31.14 $31.78 $31.08 $31.78 $31.01 1,601
2023-12-12 $31.04 $31.22 $31.02 $31.11 $30.36 4,089
2023-12-11 $31.55 $31.61 $31.41 $31.53 $30.77 1,898
2023-12-08 $31.57 $31.57 $31.44 $31.45 $30.69 4,117
2023-12-07 $31.46 $31.56 $31.46 $31.56 $30.80 1,165
2023-12-06 $31.40 $31.40 $31.25 $31.25 $30.50 1,489
2023-12-05 $31.52 $31.52 $31.13 $31.21 $30.46 1,808
2023-12-04 $31.59 $31.61 $31.50 $31.52 $30.76 4,354
2023-12-01 $31.40 $31.94 $31.40 $31.90 $31.13 3,409
2023-11-30 $31.40 $31.50 $31.34 $31.40 $30.65 37,632
2023-11-29 $31.07 $31.44 $31.07 $31.33 $30.58 3,365
2023-11-28 $30.99 $31.00 $30.80 $30.91 $30.16 1,597
2023-11-27 $30.64 $30.82 $30.50 $30.75 $30.01 3,046
2023-11-24 $30.72 $30.76 $30.72 $30.76 $30.02 705
2023-11-22 $30.64 $30.73 $30.54 $30.68 $29.94 4,232
2023-11-21 $30.83 $30.84 $30.53 $30.63 $29.89 2,526
2023-11-20 $30.80 $30.81 $30.79 $30.79 $30.04 567
2023-11-17 $30.96 $30.96 $30.81 $30.90 $30.15 4,123
2023-11-16 $30.88 $30.88 $30.55 $30.77 $30.03 3,949
2023-11-15 $30.99 $31.11 $30.99 $31.02 $30.27 2,099
2023-11-14 $30.06 $30.88 $30.06 $30.88 $30.14 2,495
2023-11-13 $29.97 $29.97 $29.79 $29.89 $29.17 3,101
2023-11-10 $29.92 $30.08 $29.82 $30.08 $30.08 4,337
2023-11-09 $30.29 $30.29 $29.91 $29.91 $29.91 1,133
2023-11-08 $30.02 $30.06 $29.96 $30.06 $30.06 1,192
2023-11-07 $30.26 $30.26 $30.02 $30.09 $30.09 6,317
2023-11-06 $30.50 $30.50 $30.20 $30.27 $30.27 3,118
2023-11-03 $29.92 $30.42 $29.92 $30.32 $30.32 3,410
2023-11-02 $29.54 $29.72 $29.54 $29.68 $29.68 5,836
2023-11-01 $29.00 $29.04 $28.84 $29.04 $29.04 2,098
2023-10-31 $28.93 $29.02 $28.93 $29.02 $29.02 40,974
2023-10-30 $28.77 $28.90 $28.77 $28.90 $28.90 898
2023-10-27 $28.73 $28.73 $28.46 $28.59 $28.59 746
2023-10-26 $28.42 $28.62 $28.42 $28.55 $28.55 1,870
2023-10-25 $28.37 $28.60 $28.29 $28.40 $28.40 8,990
2023-10-24 $28.38 $28.57 $28.38 $28.57 $28.57 1,298
2023-10-23 $28.30 $28.35 $28.09 $28.15 $28.15 3,920
2023-10-20 $28.78 $28.79 $28.46 $28.46 $28.46 3,294
2023-10-19 $29.00 $29.27 $28.94 $28.94 $28.94 1,669
2023-10-18 $29.60 $29.68 $29.42 $29.42 $29.42 1,175
2023-10-17 $29.83 $30.05 $29.83 $30.05 $30.05 1,308
2023-10-16 $29.83 $30.11 $29.81 $30.08 $30.08 3,581
2023-10-13 $29.82 $29.82 $29.52 $29.62 $29.62 15,274
2023-10-12 $29.99 $29.99 $29.69 $29.78 $29.78 2,039
2023-10-11 $30.34 $30.34 $30.15 $30.31 $30.31 6,687
2023-10-10 $30.03 $30.27 $30.03 $30.19 $30.19 2,115
2023-10-09 $29.48 $29.79 $29.48 $29.79 $29.79 1,318
2023-10-06 $29.50 $29.68 $29.34 $29.68 $29.68 1,993
2023-10-05 $29.64 $29.64 $29.38 $29.52 $29.52 3,840
2023-10-04 $29.57 $29.60 $29.37 $29.55 $29.55 5,048
2023-10-03 $29.47 $29.47 $29.11 $29.13 $29.13 3,332
2023-10-02 $29.99 $30.06 $29.64 $29.64 $29.64 1,624
2023-09-29 $30.34 $30.35 $30.06 $30.15 $30.15 2,384
2023-09-28 $29.74 $30.09 $29.74 $30.00 $30.00 5,166
2023-09-27 $29.85 $29.85 $29.51 $29.67 $29.67 5,054
2023-09-26 $30.03 $30.03 $29.79 $29.81 $29.81 2,878
2023-09-25 $29.55 $30.12 $29.55 $30.07 $30.07 3,344
2023-09-22 $30.09 $30.10 $29.93 $29.94 $29.94 1,940
2023-09-21 $30.10 $30.10 $30.10 $30.10 $30.10 399
2023-09-20 $30.62 $30.81 $30.35 $30.35 $30.35 1,157
2023-09-19 $30.60 $30.63 $30.53 $30.53 $30.53 870
2023-09-18 $30.53 $30.66 $30.53 $30.53 $30.53 1,927
2023-09-15 $30.63 $30.65 $30.51 $30.62 $30.62 5,126
2023-09-14 $30.10 $30.46 $30.10 $30.44 $30.44 1,452
2023-09-13 $29.87 $29.89 $29.84 $29.84 $29.84 533
2023-09-12 $29.82 $29.84 $29.72 $29.74 $29.74 1,307
2023-09-11 $30.00 $30.09 $29.86 $29.98 $29.98 12,542
2023-09-08 $29.63 $29.71 $29.62 $29.69 $29.69 1,906
2023-09-07 $29.90 $29.95 $29.67 $29.76 $29.76 2,311
2023-09-06 $30.20 $30.20 $29.83 $29.88 $29.88 12,920
2023-09-05 $30.32 $30.32 $30.12 $30.16 $30.16 4,733
2023-09-01 $30.92 $30.92 $30.74 $30.74 $30.74 2,309
2023-08-31 $30.84 $30.90 $30.65 $30.81 $30.81 24,962
2023-08-30 $30.86 $30.95 $30.76 $30.78 $30.78 7,414
2023-08-29 $30.40 $30.70 $30.40 $30.69 $30.69 1,325
2023-08-28 $30.00 $30.32 $30.00 $30.13 $30.13 2,749
2023-08-25 $29.78 $29.98 $29.72 $29.81 $29.81 2,871
2023-08-24 $29.70 $29.72 $29.56 $29.56 $29.56 1,278
2023-08-23 $29.56 $29.83 $29.56 $29.83 $29.83 6,030
2023-08-22 $29.61 $29.61 $29.42 $29.47 $29.47 8,252
2023-08-21 $29.59 $29.66 $29.35 $29.48 $29.48 4,396
2023-08-18 $29.44 $29.56 $29.36 $29.54 $29.54 30,451
2023-08-17 $29.73 $29.80 $29.61 $29.61 $29.61 2,686
2023-08-16 $29.77 $29.78 $29.61 $29.66 $29.66 3,301
2023-08-15 $30.20 $30.20 $29.83 $29.83 $29.83 2,348
2023-08-14 $30.27 $30.33 $30.14 $30.28 $30.28 11,512
2023-08-11 $30.55 $30.55 $30.37 $30.37 $30.37 3,934
2023-08-10 $30.80 $30.91 $30.54 $30.54 $30.54 7,218
2023-08-09 $30.79 $30.79 $30.60 $30.71 $30.71 1,976
2023-08-08 $30.80 $30.81 $30.53 $30.81 $30.81 3,497
2023-08-07 $31.15 $31.23 $31.09 $31.11 $31.11 4,459
2023-08-04 $31.14 $31.45 $31.09 $31.17 $31.17 23,254
2023-08-03 $30.82 $31.03 $30.68 $30.89 $30.89 3,477
2023-08-02 $31.11 $31.11 $30.76 $30.93 $30.93 3,588
2023-08-01 $31.53 $31.53 $31.34 $31.41 $31.41 2,019
2023-07-31 $31.63 $31.80 $31.63 $31.64 $31.64 50,674
2023-07-28 $31.52 $31.65 $31.48 $31.53 $31.53 1,142
2023-07-27 $31.80 $31.84 $31.46 $31.46 $31.46 4,795
2023-07-26 $31.36 $31.42 $31.26 $31.34 $31.34 1,928
2023-07-25 $30.76 $31.31 $30.76 $31.25 $31.25 5,252
2023-07-24 $30.32 $30.64 $30.32 $30.61 $30.61 24,900
2023-07-21 $30.42 $30.44 $30.28 $30.33 $30.33 25,505
2023-07-20 $30.65 $30.72 $30.58 $30.64 $30.64 3,651
2023-07-19 $30.88 $30.88 $30.63 $30.77 $30.77 6,437
2023-07-18 $30.53 $30.80 $30.53 $30.80 $30.80 1,539
2023-07-17 $30.58 $30.66 $30.58 $30.58 $30.58 1,191
2023-07-14 $30.74 $30.85 $30.55 $30.63 $30.63 5,260
2023-07-13 $30.49 $30.81 $30.49 $30.75 $30.75 6,688
2023-07-12 $30.32 $30.63 $30.32 $30.45 $30.45 19,925
2023-07-11 $29.70 $29.93 $29.70 $29.93 $29.93 2,253
2023-07-10 $29.52 $29.54 $29.52 $29.54 $29.54 240
2023-07-07 $29.13 $29.63 $29.13 $29.51 $29.51 1,297
2023-07-06 $29.06 $29.10 $28.75 $29.04 $29.04 3,683
2023-07-05 $29.69 $29.69 $29.27 $29.33 $29.33 2,796
2023-07-03 $29.59 $29.79 $29.59 $29.70 $29.70 2,016
2023-06-30 $29.30 $29.58 $29.27 $29.49 $29.49 1,643
2023-06-29 $28.99 $29.24 $28.99 $29.24 $29.24 1,017
2023-06-28 $29.22 $29.22 $28.97 $29.13 $29.13 489
2023-06-27 $28.93 $29.18 $28.79 $29.11 $29.11 13,283
2023-06-26 $28.85 $29.11 $28.80 $28.96 $28.96 14,074
2023-06-23 $28.82 $28.82 $28.65 $28.74 $28.74 3,475
2023-06-22 $29.09 $29.09 $29.09 $29.09 $29.09 74
2023-06-21 $29.37 $29.46 $29.19 $29.34 $29.34 2,515
2023-06-20 $29.96 $29.96 $29.63 $29.74 $29.74 3,270
2023-06-16 $30.26 $30.33 $30.07 $30.27 $30.27 8,057
2023-06-15 $29.88 $30.18 $29.03 $30.18 $30.18 12,514
2023-06-14 $30.36 $30.36 $29.98 $29.98 $29.98 1,684
2023-06-13 $30.03 $30.11 $29.89 $29.94 $29.94 1,221
2023-06-12 $29.61 $29.74 $29.61 $29.74 $29.74 3,187
2023-06-09 $29.78 $29.88 $29.67 $29.77 $29.77 8,782
2023-06-08 $29.75 $29.85 $29.75 $29.85 $29.85 1,297
2023-06-07 $29.83 $29.83 $29.76 $29.79 $29.79 2,660
2023-06-06 $29.41 $29.64 $29.41 $29.51 $29.51 3,492
2023-06-05 $29.44 $29.44 $29.23 $29.23 $29.23 500
2023-06-02 $28.89 $29.32 $28.89 $29.24 $29.24 5,916
2023-06-01 $28.29 $28.58 $28.29 $28.37 $28.37 4,712
2023-05-31 $28.42 $28.42 $28.12 $28.32 $28.32 3,852
2023-05-30 $28.73 $28.82 $28.73 $28.82 $28.82 1,382
2023-05-26 $28.97 $29.04 $28.97 $29.00 $29.00 1,325
2023-05-25 $28.90 $29.07 $28.79 $28.84 $28.84 1,942
2023-05-24 $29.10 $29.19 $29.09 $29.09 $29.09 1,071
2023-05-23 $29.82 $29.82 $29.61 $29.61 $29.61 1,470
2023-05-22 $29.57 $29.57 $29.46 $29.51 $29.51 2,060
2023-05-19 $29.61 $29.63 $29.44 $29.63 $29.63 2,118
2023-05-18 $29.19 $29.52 $29.19 $29.52 $29.52 1,006
2023-05-17 $29.42 $29.42 $29.12 $29.41 $29.41 9,228
2023-05-16 $29.55 $29.55 $29.28 $29.35 $29.35 2,306
2023-05-15 $29.64 $29.73 $29.59 $29.71 $29.71 1,102
2023-05-12 $29.66 $29.67 $29.43 $29.57 $29.57 1,690
2023-05-11 $29.81 $29.81 $29.69 $29.78 $29.78 1,250
2023-05-10 $29.84 $29.84 $29.55 $29.81 $29.81 1,244
2023-05-09 $29.79 $29.79 $29.69 $29.72 $29.72 1,724
2023-05-08 $29.95 $30.03 $29.95 $29.96 $29.96 1,139
2023-05-05 $29.47 $29.81 $29.47 $29.81 $29.81 4,099
2023-05-04 $29.24 $29.32 $29.18 $29.18 $29.18 1,496
2023-05-03 $29.35 $29.62 $29.25 $29.25 $29.25 2,635
2023-05-02 $29.42 $29.42 $29.00 $29.28 $29.28 2,808
2023-05-01 $29.60 $29.73 $29.60 $29.68 $29.68 1,469
2023-04-28 $29.38 $29.58 $29.38 $29.58 $29.58 1,103
2023-04-27 $28.95 $29.14 $28.82 $29.14 $29.14 1,675
2023-04-26 $29.13 $29.22 $28.91 $28.94 $28.94 4,365
2023-04-25 $29.61 $29.61 $29.17 $29.19 $29.19 4,476
2023-04-24 $29.92 $30.04 $29.82 $29.96 $29.96 6,748
2023-04-21 $30.00 $30.00 $28.71 $29.94 $29.94 3,613
2023-04-20 $30.06 $30.06 $30.00 $30.00 $30.00 1,155
2023-04-19 $30.18 $30.27 $30.07 $30.22 $30.22 2,381
2023-04-18 $30.13 $30.23 $30.08 $30.21 $30.21 1,738
2023-04-17 $30.09 $30.20 $29.99 $30.20 $30.20 3,423
2023-04-14 $30.18 $30.18 $29.80 $29.99 $29.99 3,173
2023-04-13 $29.90 $30.25 $29.81 $30.25 $30.25 1,544
2023-04-12 $30.35 $30.35 $30.00 $30.00 $30.00 2,156
2023-04-11 $30.03 $30.34 $30.03 $30.20 $30.20 4,070
2023-04-10 $29.61 $29.90 $29.60 $29.90 $29.90 2,353
2023-04-06 $29.65 $29.82 $29.53 $29.82 $29.82 1,722
2023-04-05 $29.61 $29.65 $29.45 $29.62 $29.62 1,840
2023-04-04 $29.87 $29.87 $29.63 $29.68 $29.68 1,708
2023-04-03 $29.87 $30.10 $29.82 $29.95 $29.95 6,601
2023-03-31 $29.63 $29.86 $29.60 $29.85 $29.85 8,263
2023-03-30 $29.66 $29.79 $29.52 $29.66 $29.66 50,742
2023-03-29 $29.28 $29.38 $29.20 $29.38 $29.38 5,995
2023-03-28 $29.05 $29.15 $29.05 $29.13 $29.13 1,872
2023-03-27 $29.01 $29.15 $28.83 $29.07 $29.07 4,811
2023-03-24 $28.73 $28.93 $28.49 $28.93 $28.93 3,363
2023-03-23 $28.93 $29.38 $28.69 $28.85 $28.85 6,008
2023-03-22 $29.22 $29.23 $28.92 $28.92 $28.92 6,500
2023-03-21 $29.35 $29.44 $29.18 $29.34 $29.34 3,807
2023-03-20 $28.99 $29.14 $28.84 $28.84 $28.84 32,595
2023-03-17 $28.71 $28.71 $28.30 $28.49 $28.49 5,212
2023-03-16 $28.46 $29.01 $28.46 $29.01 $29.01 2,116
2023-03-15 $28.91 $28.98 $28.48 $28.82 $28.82 4,518
2023-03-14 $29.56 $29.64 $29.31 $29.51 $29.51 3,160
2023-03-13 $29.35 $29.45 $29.26 $29.26 $29.26 3,570
2023-03-10 $29.78 $29.93 $29.29 $29.45 $29.45 5,214
2023-03-09 $30.43 $30.43 $29.90 $29.92 $29.92 2,292
2023-03-08 $30.31 $30.52 $30.23 $30.52 $30.52 2,337
2023-03-07 $30.28 $30.30 $30.16 $30.16 $30.16 752
2023-03-06 $31.13 $31.13 $30.66 $30.66 $30.66 4,262
2023-03-03 $31.00 $31.26 $30.97 $31.22 $31.22 4,335
2023-03-02 $30.66 $30.92 $30.60 $30.92 $30.92 2,345
2023-03-01 $30.70 $30.87 $30.70 $30.85 $30.85 2,572
2023-02-28 $30.48 $30.62 $30.48 $30.49 $30.49 2,507
2023-02-27 $30.54 $30.70 $30.32 $30.36 $30.36 12,912
2023-02-24 $30.13 $30.15 $29.92 $30.11 $30.11 6,216
2023-02-23 $30.44 $30.45 $30.20 $30.37 $30.37 2,290
2023-02-22 $30.29 $30.48 $30.28 $30.35 $30.35 4,128
2023-02-21 $30.66 $30.66 $30.24 $30.27 $30.27 3,405
2023-02-17 $31.14 $31.20 $30.91 $31.13 $31.13 5,299
2023-02-16 $31.24 $31.42 $31.20 $31.22 $31.22 2,868
2023-02-15 $31.30 $31.50 $31.30 $31.50 $31.50 3,329
2023-02-14 $31.64 $31.65 $31.34 $31.65 $31.65 10,320
2023-02-13 $31.32 $31.61 $31.25 $31.55 $31.55 7,230
2023-02-10 $31.06 $31.18 $30.90 $31.18 $31.18 5,104
2023-02-09 $31.90 $31.90 $31.27 $31.40 $31.40 4,054
2023-02-08 $32.00 $32.00 $31.59 $31.70 $31.70 2,381
2023-02-07 $32.13 $32.22 $31.84 $32.22 $32.22 3,958
2023-02-06 $32.52 $32.52 $32.08 $32.20 $32.20 4,695
2023-02-03 $32.84 $32.95 $32.55 $32.70 $32.70 3,921
2023-02-02 $32.93 $33.18 $32.89 $33.04 $33.04 11,065
2023-02-01 $32.60 $32.85 $32.09 $32.84 $32.84 9,882
2023-01-31 $31.84 $32.54 $31.84 $32.54 $32.54 3,842
2023-01-30 $32.07 $32.20 $31.81 $31.83 $31.83 4,543
2023-01-27 $32.05 $32.20 $32.05 $32.20 $32.20 2,981
2023-01-26 $31.79 $32.34 $31.79 $32.32 $32.32 4,504
2023-01-25 $31.56 $31.85 $31.43 $31.78 $31.78 4,333
2023-01-24 $31.77 $31.96 $31.77 $31.87 $31.87 2,596
2023-01-23 $31.75 $32.08 $31.75 $32.00 $32.00 3,495
2023-01-20 $31.37 $31.80 $31.37 $31.78 $31.78 3,040
2023-01-19 $31.44 $31.44 $31.06 $31.28 $31.28 2,508
2023-01-18 $31.83 $32.17 $31.48 $31.51 $31.51 7,348
2023-01-17 $31.83 $31.85 $31.71 $31.80 $31.80 6,562
2023-01-13 $31.67 $31.97 $31.67 $31.95 $31.95 3,533
2023-01-12 $31.75 $32.07 $31.74 $32.02 $32.02 3,227
2023-01-11 $31.43 $31.56 $31.34 $31.56 $31.56 4,333
2023-01-10 $31.27 $31.46 $31.17 $31.46 $31.46 1,811
2023-01-09 $31.61 $31.93 $31.52 $31.52 $31.52 9,644
2023-01-06 $31.17 $31.55 $31.14 $31.47 $31.47 2,037
2023-01-05 $30.74 $30.74 $30.48 $30.59 $30.59 8,245
2023-01-04 $30.68 $30.84 $30.68 $30.81 $30.81 5,855
2023-01-03 $30.34 $30.38 $30.15 $30.30 $30.30 1,390
2022-12-30 $30.17 $30.24 $30.08 $30.24 $30.24 4,388
2022-12-29 $30.32 $30.46 $30.32 $30.44 $30.44 2,205
2022-12-28 $30.51 $30.52 $30.07 $30.07 $30.07 2,298
2022-12-27 $30.40 $30.55 $30.20 $30.43 $30.43 11,281
2022-12-23 $30.12 $30.37 $30.12 $30.37 $30.37 4,172
2022-12-22 $30.18 $30.19 $29.90 $30.19 $30.19 2,407
2022-12-21 $30.42 $30.60 $30.37 $30.45 $30.45 9,150
2022-12-20 $30.15 $30.38 $30.08 $30.15 $30.15 11,469
2022-12-19 $30.42 $30.42 $30.01 $30.09 $30.09 11,332
2022-12-16 $31.31 $31.42 $31.02 $31.05 $31.05 12,609
2022-12-15 $31.54 $31.62 $31.42 $31.62 $31.62 10,539
2022-12-14 $32.47 $32.56 $32.29 $32.45 $32.45 3,068
2022-12-13 $32.95 $33.28 $32.42 $32.49 $32.49 8,034
2022-12-12 $31.88 $32.27 $31.88 $32.27 $32.27 11,706
2022-12-09 $32.38 $32.49 $32.15 $32.15 $32.15 12,195
2022-12-08 $32.12 $32.18 $31.85 $32.06 $32.06 5,059
2022-12-07 $31.72 $32.26 $31.55 $32.02 $32.02 1,994
2022-12-06 $31.82 $32.10 $31.67 $31.81 $31.81 1,260
2022-12-05 $32.33 $32.33 $31.86 $32.00 $32.00 4,205
2022-12-02 $32.14 $32.53 $32.12 $32.43 $32.43 2,696
2022-12-01 $32.49 $32.49 $32.24 $32.37 $32.37 1,930
2022-11-30 $31.22 $32.38 $31.22 $32.28 $32.28 51,408
2022-11-29 $31.60 $31.63 $31.55 $31.55 $31.55 714
2022-11-28 $31.80 $31.80 $31.33 $31.33 $31.33 2,438
2022-11-25 $31.82 $31.97 $31.82 $31.97 $31.97 234
2022-11-23 $31.90 $32.01 $31.73 $32.01 $32.01 4,555
2022-11-22 $31.62 $31.86 $31.54 $31.86 $31.86 7,325
2022-11-21 $31.28 $31.53 $31.28 $31.43 $31.43 1,546
2022-11-18 $31.59 $31.59 $31.36 $31.48 $31.48 3,762
2022-11-17 $31.16 $31.37 $30.97 $31.32 $31.32 6,213
2022-11-16 $31.69 $31.69 $31.43 $31.58 $31.58 8,823
2022-11-15 $32.03 $32.04 $31.51 $31.59 $31.59 2,683
2022-11-14 $31.78 $31.87 $31.60 $31.60 $31.60 2,392
2022-11-11 $31.66 $32.01 $31.56 $31.92 $31.92 3,724
2022-11-10 $30.84 $31.47 $30.84 $31.47 $31.47 7,084
2022-11-09 $30.27 $30.44 $29.91 $29.92 $29.92 3,583
2022-11-08 $30.35 $30.59 $30.27 $30.44 $30.44 5,570
2022-11-07 $30.17 $30.31 $30.00 $30.22 $30.22 27,986
2022-11-04 $29.51 $30.02 $29.51 $29.97 $29.97 3,871
2022-11-03 $28.46 $28.89 $28.28 $28.78 $28.78 14,531
2022-11-02 $29.33 $29.40 $28.78 $28.78 $28.78 4,927
2022-11-01 $29.99 $29.99 $29.41 $29.48 $29.48 3,954
2022-10-31 $29.69 $29.69 $29.44 $29.46 $29.46 7,761
2022-10-28 $29.80 $29.98 $29.67 $29.98 $29.98 4,057
2022-10-27 $29.82 $30.18 $29.82 $29.85 $29.85 2,339
2022-10-26 $29.90 $30.28 $29.88 $29.88 $29.88 830
2022-10-25 $29.37 $29.88 $29.37 $29.87 $29.87 2,334
2022-10-24 $29.30 $29.34 $29.11 $29.31 $29.31 1,120
2022-10-21 $28.45 $29.23 $28.45 $29.22 $29.22 2,902
2022-10-20 $29.13 $29.13 $28.50 $28.59 $28.59 2,630
2022-10-19 $29.09 $29.09 $28.71 $28.83 $28.83 4,029
2022-10-18 $29.53 $29.53 $29.14 $29.34 $29.34 1,382
2022-10-17 $28.60 $29.17 $28.60 $29.11 $29.11 7,818
2022-10-14 $28.87 $28.87 $28.23 $28.23 $28.23 1,936
2022-10-13 $27.44 $28.54 $27.36 $28.53 $28.53 1,827
2022-10-12 $28.11 $28.17 $27.89 $27.94 $27.94 7,724
2022-10-11 $28.05 $28.48 $27.81 $28.17 $28.17 17,978
2022-10-10 $28.13 $28.31 $28.02 $28.09 $28.09 17,606
2022-10-07 $28.09 $28.09 $27.69 $27.80 $27.80 9,583
2022-10-06 $28.62 $28.80 $28.34 $28.39 $28.39 6,198
2022-10-05 $28.40 $28.98 $28.40 $28.79 $28.79 15,844
2022-10-04 $28.84 $29.31 $28.82 $29.17 $29.17 31,531
2022-10-03 $27.93 $28.36 $27.75 $28.20 $28.20 2,868
2022-09-30 $27.64 $27.87 $27.54 $27.55 $27.55 5,310
2022-09-29 $27.45 $27.45 $26.89 $27.31 $27.31 49,679
2022-09-28 $27.35 $27.91 $27.35 $27.88 $27.88 58,120
2022-09-27 $27.59 $27.59 $27.07 $27.31 $27.31 5,359
2022-09-26 $27.60 $27.76 $27.17 $27.23 $27.23 26,375
2022-09-23 $28.16 $28.16 $27.57 $27.76 $27.76 5,145
2022-09-22 $28.91 $28.91 $28.63 $28.67 $28.67 4,168
2022-09-21 $29.39 $29.52 $28.85 $28.93 $28.93 2,837
2022-09-20 $29.91 $29.91 $29.18 $29.37 $29.37 2,491
2022-09-19 $29.63 $30.34 $29.63 $30.34 $30.34 8,050
2022-09-16 $30.18 $30.18 $29.74 $29.84 $29.84 11,283
2022-09-15 $30.76 $31.04 $30.74 $30.77 $30.77 3,613
2022-09-14 $31.29 $31.29 $30.76 $30.84 $30.84 8,020
2022-09-13 $32.03 $32.03 $31.36 $31.38 $31.38 4,927
2022-09-12 $32.32 $32.65 $32.29 $32.49 $32.49 17,204
2022-09-09 $31.67 $32.01 $31.67 $31.99 $31.99 22,758
2022-09-08 $31.25 $31.33 $31.11 $31.30 $31.30 3,652
2022-09-07 $30.81 $31.37 $30.80 $31.37 $31.37 9,312
2022-09-06 $30.94 $31.10 $30.75 $30.79 $30.79 2,605
2022-09-02 $31.55 $31.76 $31.01 $31.03 $31.03 3,041
2022-09-01 $31.35 $31.35 $31.09 $31.23 $31.23 8,079
2022-08-31 $32.03 $32.03 $31.58 $31.71 $31.71 7,450
2022-08-30 $32.22 $32.22 $31.73 $31.82 $31.82 8,783
2022-08-29 $32.02 $32.15 $31.95 $31.99 $31.99 6,635
2022-08-26 $33.24 $33.30 $32.14 $32.27 $32.27 36,995
2022-08-25 $32.84 $33.14 $32.84 $33.14 $33.14 1,496
2022-08-24 $32.76 $32.91 $32.63 $32.77 $32.77 3,550
2022-08-23 $33.01 $33.01 $32.77 $32.85 $32.85 2,918
2022-08-22 $32.92 $32.92 $32.59 $32.64 $32.64 11,501
2022-08-19 $33.60 $33.60 $33.20 $33.40 $33.40 6,632
2022-08-18 $33.42 $33.81 $33.41 $33.71 $33.71 108,751
2022-08-17 $33.57 $33.67 $33.50 $33.67 $33.67 4,114
2022-08-16 $33.68 $34.12 $33.51 $34.08 $34.08 4,063
2022-08-15 $33.82 $33.96 $33.62 $33.86 $33.86 6,485
2022-08-12 $33.86 $34.16 $33.79 $34.16 $34.16 35,143
2022-08-11 $33.52 $33.65 $33.40 $33.45 $33.45 5,650
2022-08-10 $33.37 $33.59 $33.37 $33.48 $33.48 3,770
2022-08-09 $32.70 $32.70 $32.44 $32.46 $32.46 2,547
2022-08-08 $32.59 $32.92 $32.59 $32.71 $32.71 3,961
2022-08-05 $32.13 $32.36 $32.00 $32.22 $32.22 6,577
2022-08-04 $32.40 $32.67 $32.40 $32.52 $32.52 3,358
2022-08-03 $32.58 $32.75 $32.39 $32.67 $32.67 4,470
2022-08-02 $32.90 $32.96 $32.49 $32.49 $32.49 5,011
2022-08-01 $32.99 $33.11 $32.84 $32.99 $32.99 7,310
2022-07-29 $32.77 $32.97 $32.75 $32.94 $32.94 4,497
2022-07-28 $32.61 $32.76 $32.47 $32.75 $32.75 126,750
2022-07-27 $31.82 $32.37 $31.82 $32.32 $32.32 3,066
2022-07-26 $31.71 $31.71 $31.35 $31.44 $31.44 5,178
2022-07-25 $31.79 $31.89 $31.73 $31.87 $31.87 5,114
2022-07-22 $31.98 $32.00 $31.51 $31.63 $31.63 21,721
2022-07-21 $31.78 $32.28 $31.75 $32.28 $32.28 2,790
2022-07-20 $31.70 $31.95 $31.56 $31.87 $31.87 2,272
2022-07-19 $31.36 $31.87 $31.33 $31.81 $31.81 62,097
2022-07-18 $31.02 $31.09 $30.74 $30.74 $30.74 2,851
2022-07-15 $30.89 $30.95 $30.70 $30.81 $30.81 5,500
2022-07-14 $29.97 $30.38 $29.92 $30.36 $30.36 4,338
2022-07-13 $30.55 $30.86 $30.55 $30.72 $30.72 4,382
2022-07-12 $30.94 $31.23 $30.94 $31.06 $31.06 3,066
2022-07-11 $30.93 $31.00 $30.77 $30.78 $30.78 4,570
2022-07-08 $31.16 $31.27 $31.16 $31.24 $31.24 3,274
2022-07-07 $31.38 $31.52 $31.38 $31.49 $31.49 3,126
2022-07-06 $30.59 $31.08 $30.59 $30.94 $30.94 1,969
2022-07-05 $30.32 $30.61 $30.25 $30.61 $30.61 2,462
2022-07-01 $30.90 $31.37 $30.88 $31.34 $31.34 3,955
2022-06-30 $30.60 $31.21 $30.60 $30.99 $30.99 3,491
2022-06-29 $31.44 $31.50 $31.33 $31.45 $31.45 2,119
2022-06-28 $31.75 $32.00 $31.45 $31.45 $31.45 2,625
2022-06-27 $31.78 $31.97 $31.61 $31.75 $31.75 14,306
2022-06-24 $31.00 $31.70 $31.00 $31.70 $31.70 4,540
2022-06-23 $30.87 $30.87 $30.26 $30.64 $30.64 5,573
2022-06-22 $30.83 $31.24 $30.83 $30.96 $30.96 6,394
2022-06-21 $31.51 $31.51 $31.27 $31.36 $31.36 7,746
2022-06-17 $31.12 $31.12 $30.64 $30.99 $30.99 5,586
2022-06-16 $31.50 $31.55 $30.91 $30.98 $30.98 8,138
2022-06-15 $32.14 $32.14 $31.65 $32.13 $32.13 3,572
2022-06-14 $31.67 $31.91 $31.50 $31.72 $31.72 6,268
2022-06-13 $32.57 $32.57 $31.85 $31.93 $31.93 10,639
2022-06-10 $33.69 $33.69 $33.27 $33.33 $33.33 7,947
2022-06-09 $34.82 $34.91 $34.20 $34.20 $34.20 17,851
2022-06-08 $35.47 $35.51 $35.14 $35.16 $35.16 3,476
2022-06-07 $35.49 $35.92 $35.34 $35.90 $35.90 15,337
2022-06-06 $35.65 $35.87 $35.52 $35.72 $35.72 11,633
2022-06-03 $35.41 $35.58 $35.38 $35.46 $35.46 5,788
2022-06-02 $35.39 $35.74 $35.21 $35.74 $35.74 25,786
2022-06-01 $35.50 $35.54 $34.80 $35.16 $35.16 16,786
2022-05-31 $35.52 $35.52 $35.26 $35.41 $35.41 5,439
2022-05-27 $35.38 $35.65 $35.38 $35.65 $35.65 9,704
2022-05-26 $34.72 $35.30 $34.72 $35.23 $35.23 5,751
2022-05-25 $34.11 $34.75 $34.11 $34.55 $34.55 3,469
2022-05-24 $34.38 $34.38 $33.88 $34.21 $34.21 9,113
2022-05-23 $34.09 $34.44 $34.05 $34.34 $34.34 3,170
2022-05-20 $34.13 $34.13 $33.26 $33.75 $33.75 5,340
2022-05-19 $33.60 $34.06 $33.51 $33.87 $33.87 6,776
2022-05-18 $34.70 $34.70 $33.78 $33.78 $33.78 5,090
2022-05-17 $34.79 $35.25 $34.65 $35.23 $35.23 7,717
2022-05-16 $33.89 $34.17 $33.61 $34.00 $34.00 4,562
2022-05-13 $33.82 $34.15 $33.82 $34.00 $34.00 2,554
2022-05-12 $33.74 $33.85 $33.38 $33.59 $33.59 82,027
2022-05-11 $34.42 $34.89 $33.96 $33.99 $33.99 19,279
2022-05-10 $35.01 $35.04 $34.10 $34.52 $34.52 2,942
2022-05-09 $34.85 $35.13 $34.53 $34.54 $34.54 7,118
2022-05-06 $35.49 $35.49 $35.04 $35.25 $35.25 7,567
2022-05-05 $36.21 $36.21 $35.43 $35.70 $35.70 10,203
2022-05-04 $35.71 $36.63 $35.66 $36.60 $36.60 5,552
2022-05-03 $35.51 $35.77 $35.46 $35.63 $35.63 4,737
2022-05-02 $35.33 $35.41 $34.71 $35.19 $35.19 18,251
2022-04-29 $35.88 $36.05 $35.22 $35.23 $35.23 85,371
2022-04-28 $34.99 $35.48 $34.85 $35.31 $35.31 6,078
2022-04-27 $34.68 $35.33 $34.68 $35.09 $35.09 7,515
2022-04-26 $35.03 $35.18 $34.40 $34.50 $34.50 19,061
2022-04-25 $35.19 $35.32 $34.51 $35.26 $35.26 34,349
2022-04-22 $36.15 $36.15 $35.60 $35.60 $35.60 4,556
2022-04-21 $36.80 $36.94 $36.29 $36.40 $36.40 13,188
2022-04-20 $36.23 $36.68 $36.23 $36.58 $36.58 16,211
2022-04-19 $35.49 $35.89 $35.48 $35.88 $35.88 3,005
2022-04-18 $35.52 $35.53 $35.29 $35.29 $35.29 8,255
2022-04-14 $35.64 $35.69 $35.40 $35.51 $35.51 4,513
2022-04-13 $35.29 $35.53 $35.28 $35.52 $35.52 7,030
2022-04-12 $35.30 $35.51 $35.08 $35.08 $35.08 10,541
2022-04-11 $35.51 $35.52 $35.20 $35.20 $35.20 3,521
2022-04-08 $34.88 $35.39 $34.88 $35.23 $35.23 2,226
2022-04-07 $34.69 $34.98 $34.66 $34.86 $34.86 6,049
2022-04-06 $35.04 $35.04 $34.70 $34.93 $34.93 14,952
2022-04-05 $35.59 $35.60 $35.32 $35.34 $35.34 13,722
2022-04-04 $35.49 $35.49 $35.29 $35.49 $35.49 2,570
2022-04-01 $35.51 $35.52 $35.24 $35.52 $35.52 2,078
2022-03-31 $35.51 $35.60 $35.33 $35.33 $35.33 2,629
2022-03-30 $36.17 $36.17 $35.77 $35.83 $35.83 12,893
2022-03-29 $36.15 $36.26 $35.88 $36.26 $36.26 5,361
2022-03-28 $35.64 $35.69 $35.44 $35.69 $35.69 4,678
2022-03-25 $35.30 $35.58 $35.30 $35.58 $35.58 2,700
2022-03-24 $35.21 $35.49 $35.21 $35.31 $35.31 4,884
2022-03-23 $35.40 $35.52 $35.25 $35.25 $35.25 7,725
2022-03-22 $35.98 $36.11 $35.70 $35.73 $35.73 5,340
2022-03-21 $36.06 $36.08 $35.45 $35.62 $35.62 17,563
2022-03-18 $35.48 $36.08 $35.48 $36.05 $36.05 3,860
2022-03-17 $35.25 $35.81 $35.17 $35.72 $35.72 14,212
2022-03-16 $34.93 $35.48 $34.78 $35.41 $35.41 8,503
2022-03-15 $34.39 $34.42 $34.06 $34.38 $34.38 22,501
2022-03-14 $34.35 $34.76 $34.30 $34.46 $34.46 13,693
2022-03-11 $34.01 $34.21 $33.76 $33.77 $33.77 10,128
2022-03-10 $33.26 $33.80 $33.08 $33.78 $33.78 10,246
2022-03-09 $32.92 $33.66 $32.92 $33.54 $33.54 11,434
2022-03-08 $32.53 $32.89 $32.01 $32.17 $32.17 30,685
2022-03-07 $33.40 $33.40 $32.30 $32.40 $32.40 18,679
2022-03-04 $33.43 $33.43 $33.03 $33.31 $33.31 12,372
2022-03-03 $34.22 $34.26 $33.84 $33.97 $33.97 20,808
2022-03-02 $34.07 $34.68 $34.07 $34.45 $34.45 9,249
2022-03-01 $34.91 $34.91 $33.87 $33.99 $33.99 6,060
2022-02-28 $35.25 $35.31 $34.92 $35.22 $35.22 6,407
2022-02-25 $35.03 $36.00 $35.03 $35.92 $35.92 18,795
2022-02-24 $34.65 $34.90 $34.03 $34.88 $34.88 11,235
2022-02-23 $36.45 $36.45 $35.55 $35.60 $35.60 3,701
2022-02-22 $36.45 $36.48 $35.99 $36.22 $36.22 7,592
2022-02-18 $36.85 $36.98 $36.60 $36.69 $36.69 5,759
2022-02-17 $36.71 $36.82 $36.61 $36.61 $36.61 2,676
2022-02-16 $36.86 $37.10 $36.66 $36.91 $36.91 9,609
2022-02-15 $36.45 $36.82 $36.45 $36.77 $36.77 3,624
2022-02-14 $36.27 $36.27 $35.86 $36.09 $36.09 6,489
2022-02-11 $36.84 $36.97 $36.42 $36.42 $36.42 4,643
2022-02-10 $36.96 $37.33 $36.64 $36.73 $36.73 33,053
2022-02-09 $36.99 $37.25 $36.99 $37.14 $37.14 12,282
2022-02-08 $36.11 $36.70 $36.11 $36.54 $36.54 8,143
2022-02-07 $36.16 $36.24 $35.98 $36.06 $36.06 15,311
2022-02-04 $36.37 $36.37 $35.85 $36.17 $36.17 3,924
2022-02-03 $36.51 $36.83 $36.32 $36.50 $36.50 7,943
2022-02-02 $36.55 $36.79 $36.55 $36.70 $36.70 2,607
2022-02-01 $36.57 $36.78 $36.52 $36.69 $36.69 8,489
2022-01-31 $35.88 $36.53 $35.88 $36.53 $36.53 34,743
2022-01-28 $35.33 $35.79 $35.04 $35.79 $35.79 2,545
2022-01-27 $35.37 $35.89 $35.23 $35.39 $35.39 13,055
2022-01-26 $35.84 $36.09 $35.30 $35.39 $35.39 30,995
2022-01-25 $35.50 $35.82 $35.19 $35.51 $35.51 6,626
2022-01-24 $35.43 $35.79 $34.77 $35.76 $35.76 24,355
2022-01-21 $36.19 $36.21 $35.79 $35.82 $35.82 8,990
2022-01-20 $37.19 $37.21 $36.54 $36.54 $36.54 2,527
2022-01-19 $36.95 $37.20 $36.88 $36.93 $36.93 7,118
2022-01-18 $37.07 $37.07 $36.54 $36.60 $36.60 11,714
2022-01-14 $37.62 $37.62 $37.17 $37.58 $37.58 12,076
2022-01-13 $37.99 $38.07 $37.87 $37.92 $37.92 9,169
2022-01-12 $37.35 $37.66 $37.35 $37.62 $37.62 13,843
2022-01-11 $36.90 $37.19 $36.76 $37.15 $37.15 31,330
2022-01-10 $36.90 $36.92 $36.63 $36.91 $36.91 11,456
2022-01-07 $37.07 $37.32 $37.07 $37.22 $37.22 5,711
2022-01-06 $37.07 $37.15 $36.93 $37.04 $37.04 6,775
2022-01-05 $37.43 $37.70 $37.03 $37.14 $37.14 11,719
2022-01-04 $37.03 $37.40 $37.03 $37.26 $37.26 5,638
2022-01-03 $37.07 $37.19 $36.77 $36.90 $36.90 34,026
2021-12-31 $37.00 $37.22 $36.89 $37.10 $37.10 6,347
2021-12-30 $37.20 $37.35 $36.99 $37.02 $37.02 59,243
2021-12-29 $36.74 $37.07 $36.73 $37.07 $37.07 9,773
2021-12-28 $36.56 $36.79 $36.56 $36.76 $36.76 9,100
2021-12-27 $36.37 $36.57 $36.31 $36.56 $36.56 5,064
2021-12-23 $35.75 $36.07 $35.75 $35.92 $35.92 6,796
2021-12-22 $35.42 $35.72 $35.42 $35.71 $35.71 6,594
2021-12-21 $35.26 $35.49 $35.26 $35.42 $35.42 5,371
2021-12-20 $35.61 $35.61 $34.75 $35.07 $35.07 19,833
2021-12-17 $36.84 $36.84 $36.49 $36.53 $35.93 8,356
2021-12-16 $36.81 $37.05 $36.72 $36.83 $36.23 24,191
2021-12-15 $36.27 $36.65 $36.11 $36.58 $35.99 5,539
2021-12-14 $36.62 $36.62 $36.23 $36.23 $35.64 4,455
2021-12-13 $36.86 $36.86 $36.64 $36.68 $36.08 8,915
2021-12-10 $36.91 $37.06 $36.76 $36.99 $36.39 9,730
2021-12-09 $37.01 $37.03 $36.85 $36.92 $36.31 6,117
2021-12-08 $37.15 $37.28 $37.15 $37.23 $36.62 5,064
2021-12-07 $37.01 $37.33 $37.01 $37.19 $36.58 6,369
2021-12-06 $36.46 $36.80 $36.44 $36.59 $35.99 8,778
2021-12-03 $36.46 $36.46 $35.97 $36.13 $35.54 7,683
2021-12-02 $35.84 $36.56 $35.84 $36.45 $35.86 9,701
2021-12-01 $36.08 $36.60 $35.55 $35.62 $35.04 10,864
2021-11-30 $36.20 $36.20 $35.36 $35.56 $34.98 17,673
2021-11-29 $36.54 $36.56 $36.29 $36.29 $35.70 11,278
2021-11-26 $36.28 $36.35 $36.00 $36.28 $35.69 10,149
2021-11-24 $36.71 $36.76 $36.63 $36.75 $36.15 6,009
2021-11-23 $36.93 $36.93 $36.75 $36.81 $36.21 3,882
2021-11-22 $36.76 $37.21 $36.76 $36.92 $36.32 6,390
2021-11-19 $36.82 $36.98 $36.70 $36.70 $36.10 6,783
2021-11-18 $37.11 $37.11 $36.90 $36.96 $36.35 5,691
2021-11-17 $37.01 $37.22 $36.93 $37.17 $36.56 7,364
2021-11-16 $37.08 $37.34 $37.04 $37.24 $36.63 8,113
2021-11-15 $37.27 $37.28 $37.10 $37.24 $36.63 4,630
2021-11-12 $37.18 $37.38 $37.18 $37.28 $36.67 7,920
2021-11-11 $36.93 $37.10 $36.93 $37.08 $36.48 10,720
2021-11-10 $36.81 $36.81 $36.54 $36.64 $36.04 4,303
2021-11-09 $36.84 $36.95 $36.81 $36.89 $36.28 4,593
2021-11-08 $36.79 $36.93 $36.71 $36.80 $36.20 5,052
2021-11-05 $36.56 $36.78 $36.56 $36.71 $36.11 8,197
2021-11-04 $36.72 $36.78 $36.50 $36.55 $35.95 7,084
2021-11-03 $36.15 $36.91 $36.15 $36.79 $36.19 6,732
2021-11-02 $36.25 $36.28 $36.04 $36.04 $35.45 23,630
2021-11-01 $36.15 $36.43 $36.11 $36.36 $35.77 8,247
2021-10-29 $36.34 $36.34 $36.04 $36.13 $35.54 5,957
2021-10-28 $36.24 $36.50 $36.24 $36.48 $35.88 122,435
2021-10-27 $36.52 $36.52 $36.00 $36.00 $35.41 7,694
2021-10-26 $36.80 $36.82 $36.50 $36.51 $35.91 12,193
2021-10-25 $36.60 $36.88 $36.60 $36.65 $36.05 21,628
2021-10-22 $36.54 $36.81 $36.54 $36.65 $36.05 16,208
2021-10-21 $36.47 $36.48 $36.09 $36.27 $35.68 23,460
2021-10-20 $36.27 $36.77 $36.27 $36.69 $36.10 4,205
2021-10-19 $36.44 $36.44 $36.17 $36.29 $35.69 5,813
2021-10-18 $36.27 $36.42 $36.20 $36.36 $35.76 8,272
2021-10-15 $36.75 $36.80 $36.51 $36.55 $35.95 6,439
2021-10-14 $36.63 $36.83 $36.56 $36.73 $36.13 9,955
2021-10-13 $36.33 $36.54 $36.03 $36.37 $35.78 9,872
2021-10-12 $36.01 $36.29 $36.01 $36.16 $35.57 5,802
2021-10-11 $35.99 $36.45 $35.99 $36.19 $35.60 5,588
2021-10-08 $36.34 $36.34 $36.13 $36.13 $35.54 2,649
2021-10-07 $36.28 $36.59 $36.28 $36.40 $35.80 21,470
2021-10-06 $36.00 $36.10 $35.72 $36.10 $35.51 10,931
2021-10-05 $36.15 $36.44 $35.99 $36.27 $35.68 7,752
2021-10-04 $36.35 $36.49 $36.03 $36.22 $35.63 15,302
2021-10-01 $36.14 $36.34 $35.86 $36.22 $35.63 12,948
2021-09-30 $36.64 $36.64 $36.12 $36.12 $35.53 59,529
2021-09-29 $36.57 $36.61 $36.43 $36.46 $35.87 12,578
2021-09-28 $36.95 $36.95 $36.60 $36.64 $36.04 2,954
2021-09-27 $37.13 $37.36 $37.13 $37.29 $36.68 13,445
2021-09-24 $37.31 $37.46 $37.31 $37.34 $36.73 15,002
2021-09-23 $37.31 $37.79 $37.31 $37.61 $36.99 5,238
2021-09-22 $36.72 $37.20 $36.72 $37.04 $36.44 8,931
2021-09-21 $36.64 $36.77 $36.49 $36.53 $35.93 18,212
2021-09-20 $36.75 $36.75 $36.14 $36.48 $35.88 17,624
2021-09-17 $37.72 $37.72 $37.27 $37.30 $36.69 7,954
2021-09-16 $38.15 $38.15 $37.97 $38.05 $37.43 8,890
2021-09-15 $38.17 $38.35 $38.11 $38.35 $37.72 5,306
2021-09-14 $38.61 $38.61 $38.07 $38.27 $37.65 11,023
2021-09-13 $38.75 $38.75 $38.48 $38.57 $37.94 15,294
2021-09-10 $39.08 $39.25 $38.80 $38.84 $38.21 5,435
2021-09-09 $39.11 $39.11 $38.79 $38.87 $38.24 4,183
2021-09-08 $39.08 $39.18 $38.93 $39.04 $38.40 13,488
2021-09-07 $39.72 $39.83 $39.38 $39.42 $38.78 4,760
2021-09-03 $39.59 $39.78 $39.45 $39.76 $39.11 8,795
2021-09-02 $39.42 $39.50 $39.37 $39.50 $38.86 4,339
2021-09-01 $39.22 $39.41 $39.10 $39.26 $38.62 5,060
2021-08-31 $39.26 $39.30 $39.14 $39.18 $38.54 22,626
2021-08-30 $39.20 $39.33 $39.12 $39.22 $38.58 12,156
2021-08-27 $38.70 $39.25 $38.70 $39.24 $38.60 29,155
2021-08-26 $38.75 $38.86 $38.60 $38.71 $38.08 24,329
2021-08-25 $38.52 $38.99 $38.52 $38.99 $38.35 7,485
2021-08-24 $38.41 $38.66 $38.38 $38.59 $37.96 9,336
2021-08-23 $38.18 $38.31 $38.05 $38.22 $37.60 11,067
2021-08-20 $37.58 $38.11 $37.58 $38.11 $37.49 7,278
2021-08-19 $37.56 $37.73 $37.41 $37.64 $37.03 27,919
2021-08-18 $38.00 $38.29 $37.86 $37.86 $37.24 7,708
2021-08-17 $38.36 $38.36 $37.87 $38.09 $37.47 16,145
2021-08-16 $38.45 $38.62 $38.19 $38.62 $37.99 8,529
2021-08-13 $38.60 $38.78 $38.55 $38.68 $38.05 3,005
2021-08-12 $38.70 $38.70 $38.48 $38.55 $37.92 3,835
2021-08-11 $38.50 $38.78 $38.49 $38.73 $38.10 15,990
2021-08-10 $37.97 $38.38 $37.97 $38.33 $37.70 6,746
2021-08-09 $37.73 $37.93 $37.66 $37.90 $37.28 8,246
2021-08-06 $37.80 $37.84 $37.64 $37.72 $37.10 11,475
2021-08-05 $38.06 $38.22 $37.85 $37.93 $37.31 5,271
2021-08-04 $38.18 $38.18 $37.84 $37.90 $37.28 62,459
2021-08-03 $37.71 $38.06 $37.60 $38.06 $37.44 16,802
2021-08-02 $37.94 $38.14 $37.64 $37.64 $37.03 5,391
2021-07-30 $37.93 $38.07 $37.66 $37.74 $37.12 9,748
2021-07-29 $37.95 $38.15 $37.95 $38.01 $37.39 12,031
2021-07-28 $37.66 $37.89 $37.60 $37.88 $37.26 15,230
2021-07-27 $37.41 $37.65 $37.37 $37.65 $37.04 19,920
2021-07-26 $37.21 $37.49 $37.21 $37.48 $36.87 22,268
2021-07-23 $37.14 $37.28 $36.99 $37.27 $36.66 11,114
2021-07-22 $37.13 $37.14 $36.80 $36.94 $36.34 28,667
2021-07-21 $36.61 $36.98 $36.61 $36.91 $36.31 11,957
2021-07-20 $36.21 $36.66 $36.06 $36.51 $35.91 45,647
2021-07-19 $36.41 $36.41 $35.94 $36.23 $35.64 31,323
2021-07-16 $37.40 $37.46 $36.84 $36.85 $36.25 14,720
2021-07-15 $37.65 $37.65 $37.29 $37.46 $36.85 36,458
2021-07-14 $37.84 $37.98 $37.69 $37.76 $37.14 10,776
2021-07-13 $38.01 $38.09 $37.72 $37.74 $37.12 21,328
2021-07-12 $38.03 $38.25 $37.93 $38.22 $37.60 19,011
2021-07-09 $37.79 $38.15 $37.79 $38.14 $37.52 18,837
2021-07-08 $37.42 $37.65 $37.12 $37.49 $36.88 55,100
2021-07-07 $37.40 $37.88 $37.40 $37.84 $37.22 20,853
2021-07-06 $37.74 $37.74 $37.13 $37.36 $36.75 22,440
2021-07-02 $37.69 $37.75 $37.50 $37.74 $37.12 22,682
2021-07-01 $37.57 $37.67 $37.50 $37.55 $36.94 30,260
2021-06-30 $37.27 $37.50 $37.27 $37.50 $36.89 8,680
2021-06-29 $37.30 $37.43 $37.27 $37.35 $36.74 10,293
2021-06-28 $37.43 $37.47 $37.19 $37.29 $36.68 31,570
2021-06-25 $37.54 $37.67 $37.37 $37.43 $36.82 13,640
2021-06-24 $37.30 $37.49 $37.20 $37.31 $36.70 21,207
2021-06-23 $37.36 $37.46 $37.10 $37.10 $36.49 15,068
2021-06-22 $37.16 $37.48 $37.04 $37.33 $36.72 12,677
2021-06-21 $36.63 $37.30 $36.63 $37.20 $36.59 20,710
2021-06-18 $36.54 $36.64 $36.32 $36.47 $35.88 54,861
2021-06-17 $37.69 $37.69 $36.87 $37.11 $36.50 55,450
2021-06-16 $38.03 $38.24 $37.78 $37.88 $37.26 49,196
2021-06-15 $37.99 $38.07 $37.70 $38.02 $37.40 43,067
2021-06-14 $38.45 $38.47 $38.08 $38.11 $37.49 44,358
2021-06-11 $38.20 $38.35 $38.18 $38.34 $37.71 9,689
2021-06-10 $38.24 $38.36 $38.02 $38.05 $37.43 21,162
2021-06-09 $38.27 $38.30 $38.05 $38.19 $37.57 22,328
2021-06-08 $38.41 $38.49 $38.20 $38.36 $37.73 14,508
2021-06-07 $38.64 $38.68 $38.31 $38.31 $37.69 16,126
2021-06-04 $38.60 $38.71 $38.47 $38.60 $37.97 15,300
2021-06-03 $38.50 $38.50 $38.22 $38.37 $37.74 20,259
2021-06-02 $39.02 $39.02 $38.59 $38.70 $38.07 25,279
2021-06-01 $38.80 $38.95 $38.74 $38.85 $38.22 45,186
2021-05-28 $38.61 $38.61 $38.46 $38.52 $37.89 20,991
2021-05-27 $38.55 $38.67 $38.55 $38.61 $37.98 37,065
2021-05-26 $38.44 $38.54 $38.33 $38.45 $37.82 22,940
2021-05-25 $38.82 $38.83 $38.57 $38.58 $37.95 13,817
2021-05-24 $38.63 $38.84 $38.60 $38.67 $38.04 47,512
2021-05-21 $38.69 $38.79 $38.53 $38.54 $37.91 60,575
2021-05-20 $38.76 $38.90 $38.62 $38.80 $38.17 36,478
2021-05-19 $38.52 $38.78 $38.19 $38.69 $38.06 71,097
2021-05-18 $39.56 $39.64 $39.17 $39.17 $38.53 21,676
2021-05-17 $39.24 $39.45 $39.11 $39.38 $38.74 39,338
2021-05-14 $39.54 $39.62 $39.36 $39.45 $38.81 38,927
2021-05-13 $38.93 $39.47 $38.93 $39.31 $38.67 58,189
2021-05-12 $39.58 $39.64 $38.68 $38.80 $38.17 60,416
2021-05-11 $39.84 $39.94 $39.50 $39.79 $39.14 67,876
2021-05-10 $40.28 $40.68 $40.20 $40.23 $39.57 119,214
2021-05-07 $39.81 $40.09 $39.75 $40.07 $39.42 54,824
2021-05-06 $39.34 $39.74 $39.22 $39.74 $39.09 54,479
2021-05-05 $39.20 $39.44 $39.20 $39.37 $38.73 23,100
2021-05-04 $38.41 $38.93 $38.41 $38.90 $38.27 31,009
2021-05-03 $38.43 $38.76 $38.43 $38.67 $38.04 34,758
2021-04-30 $38.50 $38.50 $38.12 $38.20 $37.58 27,764
2021-04-29 $38.80 $38.96 $38.55 $38.72 $38.09 33,625
2021-04-28 $38.39 $38.69 $38.35 $38.51 $37.88 25,716
2021-04-27 $38.24 $38.50 $38.08 $38.40 $37.78 13,592
2021-04-26 $38.31 $38.56 $38.30 $38.36 $37.73 46,407
2021-04-23 $37.89 $38.31 $37.89 $38.26 $37.64 13,291
2021-04-22 $38.14 $38.14 $37.70 $37.74 $37.12 13,618
2021-04-21 $37.93 $38.16 $37.89 $38.14 $37.52 14,623
2021-04-20 $38.29 $38.35 $37.82 $37.98 $37.36 12,566
2021-04-19 $38.49 $38.57 $38.30 $38.41 $37.78 46,875
2021-04-16 $38.05 $38.49 $38.05 $38.48 $37.85 16,726
2021-04-15 $37.41 $37.94 $37.35 $37.84 $37.22 30,045
2021-04-14 $37.03 $37.20 $37.03 $37.16 $36.56 13,055
2021-04-13 $37.21 $37.26 $37.02 $37.10 $36.49 17,237
2021-04-12 $37.11 $37.27 $37.07 $37.19 $36.58 17,748
2021-04-09 $37.04 $37.19 $37.00 $37.18 $36.57 8,581
2021-04-08 $36.87 $37.07 $36.77 $37.05 $36.44 8,818
2021-04-07 $37.03 $37.10 $36.87 $36.87 $36.27 12,342
2021-04-06 $36.73 $36.96 $36.73 $36.93 $36.32 16,048
2021-04-05 $36.51 $36.92 $36.47 $36.86 $36.25 26,414
2021-04-01 $36.10 $36.33 $36.00 $36.33 $35.73 7,907
2021-03-31 $36.11 $36.12 $35.86 $35.92 $35.33 11,061
2021-03-30 $36.09 $36.30 $36.08 $36.24 $35.65 12,826
2021-03-29 $36.33 $36.50 $36.20 $36.25 $35.66 11,323
2021-03-26 $35.94 $36.41 $35.94 $36.41 $35.82 17,487
2021-03-25 $35.18 $35.85 $35.08 $35.79 $35.21 19,533
2021-03-24 $35.26 $35.66 $35.26 $35.26 $34.68 26,445
2021-03-23 $35.86 $35.93 $35.14 $35.27 $34.69 40,778
2021-03-22 $35.82 $36.03 $35.66 $35.97 $35.38 20,436
2021-03-19 $36.13 $36.24 $35.90 $36.01 $35.42 9,896
2021-03-18 $36.30 $36.63 $36.14 $36.14 $35.55 22,697
2021-03-17 $35.95 $36.35 $35.77 $36.35 $35.76 14,633
2021-03-16 $36.25 $36.25 $36.03 $36.19 $35.60 10,773
2021-03-15 $36.34 $36.34 $35.88 $36.21 $35.62 33,120
2021-03-12 $36.26 $36.54 $36.26 $36.48 $35.88 21,956
2021-03-11 $36.52 $36.53 $36.32 $36.47 $35.88 39,430
2021-03-10 $36.27 $36.49 $36.21 $36.37 $35.77 14,790
2021-03-09 $36.26 $36.45 $36.13 $36.35 $35.76 14,133
2021-03-08 $35.50 $36.34 $35.47 $35.94 $35.35 52,074
2021-03-05 $35.28 $35.65 $34.82 $35.59 $35.01 23,658
2021-03-04 $35.52 $35.63 $34.77 $34.99 $34.41 8,642
2021-03-03 $35.47 $35.80 $35.44 $35.70 $35.12 12,186
2021-03-02 $35.52 $35.54 $35.20 $35.41 $34.84 8,921
2021-03-01 $35.14 $35.64 $35.14 $35.49 $34.91 25,336
2021-02-26 $35.19 $35.26 $34.65 $34.71 $34.14 29,806
2021-02-25 $35.93 $36.04 $35.25 $35.32 $34.74 27,494
2021-02-24 $35.38 $35.92 $35.38 $35.88 $35.29 17,180
2021-02-23 $35.32 $35.45 $35.01 $35.35 $34.77 19,831
2021-02-22 $35.59 $35.90 $35.51 $35.66 $35.08 18,142
2021-02-19 $35.40 $35.85 $35.40 $35.85 $35.27 27,248
2021-02-18 $35.32 $35.35 $35.12 $35.26 $34.68 49,851
2021-02-17 $35.63 $35.67 $35.22 $35.48 $34.90 27,334
2021-02-16 $36.12 $36.16 $35.88 $35.90 $35.31 26,318
2021-02-12 $35.21 $35.82 $35.21 $35.73 $35.15 16,368
2021-02-11 $35.34 $35.34 $34.95 $35.24 $34.66 11,017
2021-02-10 $35.16 $35.27 $34.95 $35.10 $34.52 32,898
2021-02-09 $34.82 $34.95 $34.75 $34.83 $34.26 10,781
2021-02-08 $34.77 $34.91 $34.67 $34.77 $34.20 12,398
2021-02-05 $34.28 $34.54 $34.28 $34.49 $33.93 10,869
2021-02-04 $34.14 $34.16 $33.93 $34.10 $33.54 8,425
2021-02-03 $33.94 $34.23 $33.94 $34.15 $33.59 27,657
2021-02-02 $33.80 $34.01 $33.72 $33.95 $33.40 11,815
2021-02-01 $33.50 $33.77 $33.08 $33.64 $33.09 13,813
2021-01-29 $33.22 $33.44 $32.98 $33.02 $32.48 13,344
2021-01-28 $33.55 $33.65 $33.32 $33.52 $32.97 7,977
2021-01-27 $33.68 $33.74 $33.20 $33.26 $32.72 20,371
2021-01-26 $34.49 $34.60 $34.40 $34.40 $33.84 8,345
2021-01-25 $34.38 $34.50 $34.06 $34.32 $33.76 16,188
2021-01-22 $34.49 $34.67 $34.40 $34.61 $34.05 11,519
2021-01-21 $34.75 $34.87 $34.70 $34.86 $34.29 12,913
2021-01-20 $34.33 $34.64 $34.32 $34.64 $34.07 18,267
2021-01-19 $34.33 $34.33 $34.04 $34.13 $33.57 19,047
2021-01-15 $34.10 $34.10 $33.75 $34.05 $33.50 14,242
2021-01-14 $34.57 $34.72 $34.46 $34.49 $33.93 19,553
2021-01-13 $34.84 $34.84 $34.50 $34.66 $34.09 9,195
2021-01-12 $34.65 $34.83 $34.57 $34.83 $34.26 8,494
2021-01-11 $34.27 $34.68 $34.27 $34.63 $34.07 19,754
2021-01-08 $35.18 $35.18 $34.54 $34.84 $34.27 23,828
2021-01-07 $34.88 $35.05 $34.78 $34.98 $34.41 13,338
2021-01-06 $33.83 $34.78 $33.83 $34.56 $34.00 82,037
2021-01-05 $33.30 $33.68 $33.29 $33.64 $33.09 7,887
2021-01-04 $33.92 $34.04 $33.31 $33.38 $32.83 23,780
2020-12-31 $33.67 $33.68 $33.45 $33.57 $33.02 49,411
2020-12-30 $33.69 $33.86 $33.64 $33.67 $33.12 36,225
2020-12-29 $33.75 $33.78 $33.41 $33.46 $32.92 12,982
2020-12-28 $33.72 $33.72 $33.47 $33.49 $32.94 6,501
2020-12-24 $33.25 $33.39 $33.23 $33.39 $32.85 7,896
2020-12-23 $33.29 $33.40 $33.27 $33.27 $32.73 8,450
2020-12-22 $33.12 $33.13 $32.96 $33.03 $32.49 12,108
2020-12-21 $32.54 $33.18 $31.74 $33.04 $32.50 25,840
2020-12-18 $34.22 $34.22 $34.00 $34.13 $33.02 14,569
2020-12-17 $33.99 $34.12 $33.94 $34.08 $32.97 22,523
2020-12-16 $33.80 $33.92 $33.73 $33.83 $32.73 12,404
2020-12-15 $33.35 $33.75 $33.35 $33.71 $32.61 10,150
2020-12-14 $33.25 $33.37 $33.00 $33.03 $31.95 28,384
2020-12-11 $32.75 $32.99 $32.75 $32.97 $31.89 31,661
2020-12-10 $33.00 $33.13 $32.93 $33.01 $31.93 3,450
2020-12-09 $33.00 $33.18 $32.81 $33.02 $31.95 9,083
2020-12-08 $32.41 $32.87 $32.41 $32.86 $31.79 5,585
2020-12-07 $32.46 $32.54 $32.33 $32.42 $31.36 18,266
2020-12-04 $31.96 $32.38 $31.96 $32.35 $31.30 12,715
2020-12-03 $32.04 $32.13 $31.90 $31.93 $30.89 7,181
2020-12-02 $31.94 $31.99 $31.85 $31.97 $30.93 9,954
2020-12-01 $31.94 $32.27 $31.94 $32.22 $31.18 16,709
2020-11-30 $31.78 $31.83 $31.34 $31.34 $30.32 15,725
2020-11-27 $31.83 $31.87 $31.70 $31.86 $30.82 25,324
2020-11-25 $31.68 $31.68 $31.39 $31.53 $30.50 9,763
2020-11-24 $31.47 $31.88 $31.47 $31.86 $30.82 22,799
2020-11-23 $31.51 $31.51 $31.19 $31.31 $30.29 9,544
2020-11-20 $31.25 $31.27 $31.03 $31.14 $30.13 5,961
2020-11-19 $31.12 $31.18 $30.90 $31.15 $30.14 15,811
2020-11-18 $31.45 $31.58 $31.24 $31.24 $30.22 17,557
2020-11-17 $31.28 $31.52 $31.12 $31.41 $30.39 14,046
2020-11-16 $31.13 $31.49 $31.09 $31.38 $30.36 13,148
2020-11-13 $30.26 $30.70 $30.26 $30.66 $29.66 10,044
2020-11-12 $30.30 $30.33 $29.82 $29.98 $29.01 14,958
2020-11-11 $30.76 $30.81 $30.51 $30.63 $29.63 12,813
2020-11-10 $30.27 $30.65 $30.27 $30.57 $29.58 11,956
2020-11-09 $31.19 $31.27 $30.09 $30.09 $29.11 24,288
2020-11-06 $30.00 $30.21 $29.90 $29.96 $28.98 11,490
2020-11-05 $29.60 $29.96 $29.54 $29.87 $28.90 25,670
2020-11-04 $29.24 $29.48 $28.92 $29.16 $28.21 23,651
2020-11-03 $28.90 $29.30 $28.86 $29.20 $28.25 45,757
2020-11-02 $28.19 $28.50 $28.16 $28.42 $27.50 13,332
2020-10-30 $27.94 $28.15 $27.65 $27.84 $26.94 16,291
2020-10-29 $27.66 $28.08 $27.60 $27.98 $27.07 13,837
2020-10-28 $27.73 $27.83 $27.61 $27.64 $26.75 17,037
2020-10-27 $28.71 $28.71 $28.37 $28.38 $27.45 18,303
2020-10-26 $29.09 $29.09 $28.68 $28.76 $27.82 14,744
2020-10-23 $29.57 $29.57 $29.37 $29.49 $28.53 8,138
2020-10-22 $29.48 $29.52 $29.38 $29.49 $28.53 23,855
2020-10-21 $29.50 $29.81 $29.50 $29.66 $28.70 32,531
2020-10-20 $29.44 $29.55 $29.33 $29.39 $28.44 15,700
2020-10-19 $29.61 $29.74 $29.31 $29.31 $28.36 8,540
2020-10-16 $29.56 $29.57 $29.44 $29.51 $28.55 15,927
2020-10-15 $28.84 $29.23 $28.74 $29.23 $28.28 4,702
2020-10-14 $29.33 $29.44 $29.26 $29.29 $28.33 6,858
2020-10-13 $29.35 $29.40 $29.11 $29.33 $28.37 39,454
2020-10-12 $29.48 $29.85 $29.48 $29.68 $28.71 12,822
2020-10-09 $29.45 $29.56 $29.27 $29.27 $28.31 11,182
2020-10-08 $29.04 $29.18 $28.89 $29.18 $28.23 12,074
2020-10-07 $28.85 $29.15 $28.81 $29.13 $28.18 12,299
2020-10-06 $29.02 $29.02 $28.55 $28.55 $27.62 10,518
2020-10-05 $28.64 $28.97 $28.64 $28.97 $28.03 10,387
2020-10-02 $27.88 $28.49 $27.87 $28.46 $27.53 13,825
2020-10-01 $28.29 $28.45 $28.19 $28.26 $27.34 12,058
2020-09-30 $27.96 $28.22 $27.92 $28.10 $27.18 12,524
2020-09-29 $28.15 $28.22 $27.98 $28.02 $27.11 13,947
2020-09-28 $27.98 $28.11 $27.91 $28.06 $27.15 15,567
2020-09-25 $26.85 $27.60 $26.85 $27.56 $26.66 19,688
2020-09-24 $26.98 $27.37 $26.83 $27.08 $26.20 47,803
2020-09-23 $27.70 $27.77 $27.13 $27.16 $26.27 26,463
2020-09-22 $27.65 $27.75 $27.38 $27.64 $26.74 21,670
2020-09-21 $28.04 $28.04 $27.50 $27.80 $26.90 27,055
2020-09-18 $29.00 $29.13 $28.64 $28.66 $27.73 26,077
2020-09-17 $28.40 $28.97 $28.27 $28.94 $28.00 37,074
2020-09-16 $28.67 $28.89 $28.60 $28.71 $27.77 30,431
2020-09-15 $28.29 $28.44 $28.24 $28.36 $27.44 21,559
2020-09-14 $27.86 $28.10 $27.69 $28.06 $27.15 25,979
2020-09-11 $27.52 $27.64 $27.40 $27.52 $26.63 13,526
2020-09-10 $27.71 $27.79 $27.28 $27.35 $26.46 44,827
2020-09-09 $27.54 $27.79 $27.54 $27.73 $26.83 13,386
2020-09-08 $27.58 $27.65 $27.28 $27.29 $26.40 17,393
2020-09-04 $27.92 $28.01 $27.41 $27.81 $26.91 28,737
2020-09-03 $28.23 $28.23 $27.44 $27.60 $26.70 33,884
2020-09-02 $27.94 $28.16 $27.78 $28.16 $27.25 12,309
2020-09-01 $27.39 $27.80 $27.35 $27.78 $26.88 20,603
2020-08-31 $27.73 $27.73 $27.40 $27.43 $26.54 16,164
2020-08-28 $27.66 $27.79 $27.54 $27.77 $26.87 26,393
2020-08-27 $27.60 $27.66 $27.42 $27.55 $26.65 16,066
2020-08-26 $27.35 $27.60 $27.34 $27.53 $26.63 16,444
2020-08-25 $27.56 $27.69 $27.20 $27.31 $26.42 23,979
2020-08-24 $27.21 $27.42 $27.21 $27.36 $26.47 36,088
2020-08-21 $26.87 $26.89 $26.79 $26.89 $26.02 15,209
2020-08-20 $26.92 $26.99 $26.69 $26.99 $26.11 22,152
2020-08-19 $27.31 $27.50 $27.18 $27.19 $26.30 14,958
2020-08-18 $27.47 $27.47 $27.22 $27.23 $26.34 16,751
2020-08-17 $27.29 $27.45 $27.28 $27.37 $26.48 92,064
2020-08-14 $26.91 $27.16 $26.91 $27.02 $26.14 13,207
2020-08-13 $26.95 $27.05 $26.87 $26.93 $26.06 26,231
2020-08-12 $27.05 $27.09 $26.93 $26.99 $26.11 21,324
2020-08-11 $26.83 $27.07 $26.66 $26.69 $25.82 92,461
2020-08-10 $26.48 $26.63 $26.47 $26.60 $25.74 255,000
2020-08-07 $26.12 $26.44 $26.12 $26.44 $25.58 24,951
2020-08-06 $26.23 $26.43 $26.23 $26.34 $25.48 42,595
2020-08-05 $26.09 $26.42 $26.08 $26.29 $25.44 27,355
2020-08-04 $25.76 $25.95 $25.66 $25.95 $25.11 16,981
2020-08-03 $25.69 $25.88 $25.58 $25.79 $24.95 12,791
2020-07-31 $25.84 $25.84 $25.25 $25.52 $24.69 207,901
2020-07-30 $26.00 $26.01 $25.75 $25.95 $25.10 18,067
2020-07-29 $26.23 $26.50 $26.21 $26.41 $25.55 8,303
2020-07-28 $26.21 $26.24 $26.06 $26.07 $25.22 9,194
2020-07-27 $26.06 $26.35 $26.06 $26.35 $25.49 17,595
2020-07-24 $26.00 $26.15 $25.93 $26.06 $25.21 15,146
2020-07-23 $26.08 $26.22 $25.94 $26.01 $25.17 17,705
2020-07-22 $25.91 $26.08 $25.91 $26.04 $25.20 5,479
2020-07-21 $25.86 $25.94 $25.84 $25.84 $25.00 22,418
2020-07-20 $25.77 $25.86 $25.73 $25.82 $24.98 13,172
2020-07-17 $25.72 $25.79 $25.69 $25.79 $24.95 6,328
2020-07-16 $25.39 $25.70 $25.35 $25.63 $24.80 10,851
2020-07-15 $25.41 $25.52 $25.38 $25.50 $24.67 18,864
2020-07-14 $24.45 $25.10 $24.43 $25.09 $24.27 10,400
2020-07-13 $24.82 $24.93 $24.54 $24.54 $23.74 6,907
2020-07-10 $24.16 $24.63 $24.15 $24.62 $23.82 6,300
2020-07-09 $24.49 $24.49 $24.01 $24.16 $23.37 7,540
2020-07-08 $24.62 $24.68 $24.41 $24.61 $23.81 8,378
2020-07-07 $24.69 $24.71 $24.46 $24.49 $23.69 7,972
2020-07-06 $24.96 $25.00 $24.78 $24.85 $24.04 2,894
2020-07-02 $24.62 $24.87 $24.52 $24.54 $23.74 4,788
2020-07-01 $24.56 $24.57 $24.39 $24.48 $23.68 6,762
2020-06-30 $24.19 $24.56 $24.16 $24.54 $23.74 43,800
2020-06-29 $23.99 $24.39 $23.96 $24.22 $23.43 13,439
2020-06-26 $24.03 $24.11 $23.82 $23.82 $23.05 3,880
2020-06-25 $23.97 $24.08 $23.70 $24.07 $23.29 12,711
2020-06-24 $24.55 $24.55 $24.05 $24.12 $23.34 21,557
2020-06-23 $24.91 $24.99 $24.76 $24.77 $23.96 9,417
2020-06-22 $24.70 $24.80 $24.54 $24.78 $23.97 10,777
2020-06-19 $24.87 $24.93 $24.58 $24.67 $23.87 10,156
2020-06-18 $24.59 $24.76 $24.54 $24.63 $23.83 9,554
2020-06-17 $24.85 $24.88 $24.62 $24.74 $23.94 7,627
2020-06-16 $25.04 $25.07 $24.56 $24.78 $23.97 17,038
2020-06-15 $23.45 $24.48 $23.45 $24.41 $23.62 19,444
2020-06-12 $24.19 $24.28 $23.66 $24.03 $23.25 12,518
2020-06-11 $24.34 $24.34 $23.35 $23.40 $22.64 55,372
2020-06-10 $25.68 $25.68 $25.14 $25.14 $24.32 7,177
2020-06-09 $25.79 $25.83 $25.61 $25.66 $24.83 7,757
2020-06-08 $26.02 $26.27 $26.02 $26.27 $25.42 9,832
2020-06-05 $25.90 $26.22 $25.90 $25.94 $25.10 12,828
2020-06-04 $25.20 $25.50 $25.20 $25.46 $24.63 8,791
2020-06-03 $24.91 $25.49 $24.91 $25.39 $24.56 12,436
2020-06-02 $24.52 $24.80 $24.52 $24.73 $23.93 12,958
2020-06-01 $24.10 $24.51 $24.10 $24.45 $23.65 11,620
2020-05-29 $24.07 $24.11 $23.85 $24.11 $23.33 6,482
2020-05-28 $24.51 $24.51 $24.12 $24.14 $23.36 20,278
2020-05-27 $24.17 $24.42 $24.03 $24.42 $23.63 8,091
2020-05-26 $23.50 $23.91 $23.50 $23.80 $23.03 53,564
2020-05-22 $22.87 $22.94 $22.79 $22.94 $22.19 4,261
2020-05-21 $23.09 $23.21 $22.89 $22.92 $22.17 22,209
2020-05-20 $22.98 $23.15 $22.87 $23.03 $22.28 13,790
2020-05-19 $22.74 $22.89 $22.57 $22.57 $21.84 5,774
2020-05-18 $22.38 $22.95 $22.38 $22.86 $22.12 8,663
2020-05-15 $21.60 $21.76 $21.55 $21.61 $20.91 23,001
2020-05-14 $21.33 $21.81 $20.95 $21.81 $21.10 12,354
2020-05-13 $22.34 $22.34 $21.66 $21.89 $21.18 14,335
2020-05-12 $22.94 $23.02 $22.35 $22.35 $21.62 7,669
2020-05-11 $22.91 $22.92 $22.65 $22.85 $22.11 12,399
2020-05-08 $22.83 $23.17 $22.83 $23.17 $22.42 14,332
2020-05-07 $22.41 $22.56 $22.29 $22.35 $21.62 7,581
2020-05-06 $22.28 $22.40 $21.97 $21.97 $21.26 14,198
2020-05-05 $22.41 $22.62 $22.08 $22.12 $21.40 12,420
2020-05-04 $22.34 $22.48 $22.15 $22.46 $21.73 15,993
2020-05-01 $22.80 $22.80 $22.22 $22.45 $21.72 17,411
2020-04-30 $23.59 $23.59 $23.15 $23.22 $22.46 15,150
2020-04-29 $23.77 $24.05 $23.73 $23.92 $23.14 11,068
2020-04-28 $23.06 $23.36 $23.02 $23.25 $22.49 10,615
2020-04-27 $21.94 $22.44 $21.94 $22.44 $21.71 9,952
2020-04-24 $21.66 $21.80 $21.38 $21.74 $21.03 21,775
2020-04-23 $21.75 $21.93 $21.51 $21.58 $20.88 31,157
2020-04-22 $21.63 $21.64 $21.31 $21.40 $20.70 45,048
2020-04-21 $21.12 $21.30 $21.00 $21.18 $20.49 9,203
2020-04-20 $21.50 $21.88 $21.43 $21.50 $20.80 19,153
2020-04-17 $21.92 $22.20 $21.80 $22.20 $21.48 22,902
2020-04-16 $21.59 $21.73 $21.00 $21.28 $20.59 19,928
2020-04-15 $21.74 $21.81 $21.29 $21.42 $20.72 14,522
2020-04-14 $22.49 $22.74 $22.03 $22.41 $21.68 8,687
2020-04-13 $22.60 $22.60 $21.78 $22.42 $21.69 20,838
2020-04-09 $22.36 $22.77 $22.32 $22.64 $21.90 12,338
2020-04-08 $21.37 $22.05 $21.19 $22.03 $21.31 47,654
2020-04-07 $21.73 $21.90 $21.18 $21.18 $20.49 25,566
2020-04-06 $20.49 $21.14 $20.32 $21.09 $20.40 19,834
2020-04-03 $20.12 $21.02 $19.55 $19.63 $18.99 26,108
2020-04-02 $19.97 $20.53 $19.79 $20.40 $19.74 14,042
2020-04-01 $20.11 $20.46 $19.98 $20.12 $19.47 8,900
2020-03-31 $20.82 $21.16 $20.64 $20.92 $20.24 15,771
2020-03-30 $20.48 $20.89 $20.25 $20.89 $20.21 17,052
2020-03-27 $20.09 $20.77 $19.80 $20.22 $19.56 10,708
2020-03-26 $20.15 $20.90 $20.15 $20.90 $20.22 24,244
2020-03-25 $19.42 $20.47 $19.00 $19.80 $19.16 78,297
2020-03-24 $18.36 $19.27 $18.34 $19.25 $18.62 42,245
2020-03-23 $18.46 $18.46 $17.50 $17.62 $17.05 29,787
2020-03-20 $19.46 $19.74 $18.54 $18.58 $17.98 18,713
2020-03-19 $18.23 $19.34 $18.03 $19.12 $18.50 28,263
2020-03-18 $18.50 $19.18 $17.92 $18.47 $17.87 28,463
2020-03-17 $19.11 $19.95 $18.72 $19.94 $19.29 19,942
2020-03-16 $18.98 $19.73 $18.57 $18.73 $18.12 12,010
2020-03-13 $20.44 $21.32 $19.76 $21.18 $20.49 23,444
2020-03-12 $20.38 $20.57 $19.43 $19.59 $18.95 16,333
2020-03-11 $22.90 $22.90 $21.76 $22.09 $21.37 14,648
2020-03-10 $23.79 $23.79 $22.77 $23.75 $22.98 55,090
2020-03-09 $23.05 $23.29 $22.61 $22.85 $22.11 9,699
2020-03-06 $24.48 $24.80 $24.27 $24.63 $23.83 18,351
2020-03-05 $25.23 $25.34 $24.76 $24.95 $24.14 28,331
2020-03-04 $25.50 $25.87 $25.28 $25.87 $25.03 9,300
2020-03-03 $25.49 $25.87 $25.05 $25.08 $24.26 31,237
2020-03-02 $24.66 $25.37 $24.44 $25.37 $24.55 12,639
2020-02-28 $24.17 $24.64 $24.00 $24.64 $23.84 45,363
2020-02-27 $25.26 $25.57 $24.83 $24.83 $24.02 54,460
2020-02-26 $26.09 $26.26 $25.69 $25.69 $24.85 13,727
2020-02-25 $26.64 $26.64 $25.68 $25.71 $24.87 16,223
2020-02-24 $26.85 $26.85 $26.55 $26.60 $25.74 225,123
2020-02-21 $27.56 $27.76 $27.56 $27.75 $26.85 257,561
2020-02-20 $27.53 $27.80 $27.53 $27.78 $26.88 460,500
2020-02-19 $27.59 $27.67 $27.46 $27.51 $26.62 15,455
2020-02-18 $27.57 $27.57 $27.28 $27.42 $26.53 12,592
2020-02-14 $27.86 $27.96 $27.67 $27.78 $26.88 13,506
2020-02-13 $27.94 $28.01 $27.80 $27.84 $26.93 16,498
2020-02-12 $28.12 $28.22 $28.07 $28.17 $27.25 9,039
2020-02-11 $27.81 $28.06 $27.81 $27.96 $27.05 16,355
2020-02-10 $27.54 $27.64 $27.54 $27.59 $26.69 25,826
2020-02-07 $27.75 $27.78 $27.50 $27.52 $26.63 10,785
2020-02-06 $28.26 $28.26 $27.99 $28.04 $27.13 13,075
2020-02-05 $27.84 $28.18 $27.84 $28.18 $27.26 16,531
2020-02-04 $27.43 $27.52 $27.38 $27.40 $26.51 19,611
2020-02-03 $26.93 $27.09 $26.93 $27.00 $26.12 13,994
2020-01-31 $27.26 $27.26 $26.75 $26.86 $25.99 16,153
2020-01-30 $27.39 $27.54 $27.17 $27.54 $26.65 17,583
2020-01-29 $27.63 $27.73 $27.59 $27.63 $26.73 10,313
2020-01-28 $27.40 $27.48 $27.38 $27.46 $26.57 6,166
2020-01-27 $27.26 $27.39 $27.15 $27.29 $26.40 25,675
2020-01-24 $28.21 $28.23 $27.77 $27.85 $26.94 5,355
2020-01-23 $27.96 $28.20 $27.92 $28.18 $27.26 7,525
2020-01-22 $28.31 $28.35 $28.27 $28.27 $27.35 7,461
2020-01-21 $28.40 $28.40 $28.06 $28.15 $27.23 46,947
2020-01-17 $28.52 $28.61 $28.49 $28.54 $27.61 9,433
2020-01-16 $28.31 $28.48 $28.31 $28.48 $27.55 11,518
2020-01-15 $28.26 $28.34 $28.17 $28.27 $27.35 14,220
2020-01-14 $28.30 $28.42 $28.30 $28.35 $27.43 29,206
2020-01-13 $28.24 $28.47 $28.24 $28.47 $27.54 13,412
2020-01-10 $28.29 $28.38 $28.16 $28.25 $27.33 42,885
2020-01-09 $28.22 $28.32 $28.21 $28.26 $27.34 10,602
2020-01-08 $28.14 $28.31 $28.05 $28.23 $27.31 19,118
2020-01-07 $28.18 $28.26 $28.12 $28.18 $27.26 11,411
2020-01-06 $28.40 $28.46 $28.29 $28.35 $27.43 13,503
2020-01-03 $28.51 $28.64 $28.40 $28.46 $27.53 292,284
2020-01-02 $29.08 $29.14 $28.80 $28.90 $27.96 33,394
2019-12-31 $28.85 $28.92 $28.80 $28.91 $27.97 9,352
2019-12-30 $28.94 $28.94 $28.80 $28.80 $27.86 9,892
2019-12-27 $29.04 $29.12 $28.94 $28.96 $28.02 11,436
2019-12-26 $28.88 $28.97 $28.86 $28.91 $27.97 23,758
2019-12-24 $28.92 $28.97 $28.86 $28.87 $27.93 7,393
2019-12-23 $28.78 $28.95 $28.77 $28.93 $27.99 6,362
2019-12-20 $29.64 $29.74 $29.58 $29.61 $27.90 47,198
2019-12-19 $29.43 $29.50 $29.43 $29.48 $27.78 4,569
2019-12-18 $29.52 $29.52 $29.35 $29.47 $27.77 17,950
2019-12-17 $29.42 $29.55 $29.41 $29.49 $27.79 9,471
2019-12-16 $29.43 $29.56 $29.42 $29.45 $27.75 9,127
2019-12-13 $29.29 $29.55 $29.18 $29.22 $27.54 11,988
2019-12-12 $28.99 $29.24 $28.85 $29.24 $27.55 11,026
2019-12-11 $28.79 $29.00 $28.79 $28.98 $27.31 15,528
2019-12-10 $28.80 $28.80 $28.63 $28.64 $26.99 12,302
2019-12-09 $28.97 $29.01 $28.89 $28.89 $27.23 6,062
2019-12-06 $28.95 $29.05 $28.95 $28.99 $27.32 9,465
2019-12-05 $28.58 $28.64 $28.54 $28.58 $26.93 10,511
2019-12-04 $28.53 $28.74 $28.53 $28.60 $26.95 9,359
2019-12-03 $28.24 $28.34 $27.99 $28.34 $26.71 10,298
2019-12-02 $28.66 $28.72 $28.47 $28.48 $26.84 9,756
2019-11-29 $28.66 $28.66 $28.53 $28.53 $26.89 2,999
2019-11-27 $28.71 $28.85 $28.68 $28.81 $27.15 12,308
2019-11-26 $28.55 $28.67 $28.43 $28.67 $27.02 11,986
2019-11-25 $28.45 $28.64 $28.45 $28.63 $26.98 13,783
2019-11-22 $28.37 $28.45 $28.30 $28.31 $26.68 24,234
2019-11-21 $28.43 $28.43 $28.24 $28.28 $26.65 17,952
2019-11-20 $28.69 $28.69 $28.44 $28.48 $26.84 12,723
2019-11-19 $28.92 $28.92 $28.74 $28.79 $27.13 9,336
2019-11-18 $28.72 $28.81 $28.67 $28.81 $27.15 7,492
2019-11-15 $28.74 $28.81 $28.72 $28.78 $27.12 17,626
2019-11-14 $28.55 $28.61 $28.44 $28.54 $26.90 12,097
2019-11-13 $28.65 $28.69 $28.61 $28.64 $26.99 6,293
2019-11-12 $28.76 $28.81 $28.68 $28.75 $27.09 6,193
2019-11-11 $28.66 $28.77 $28.64 $28.77 $27.11 5,371
2019-11-08 $28.70 $28.79 $28.48 $28.78 $27.12 13,955
2019-11-07 $28.76 $28.84 $28.71 $28.75 $27.09 11,203
2019-11-06 $28.67 $28.68 $28.48 $28.54 $26.90 15,988
2019-11-05 $28.60 $28.74 $28.52 $28.73 $27.07 8,201
2019-11-04 $28.41 $28.58 $28.41 $28.53 $26.89 17,466
2019-11-01 $27.87 $28.14 $27.82 $28.14 $26.52 11,706
2019-10-31 $27.79 $27.79 $27.41 $27.59 $26.00 45,929
2019-10-30 $27.65 $27.80 $27.57 $27.80 $26.20 10,051
2019-10-29 $27.73 $27.83 $27.63 $27.69 $26.09 23,144
2019-10-28 $27.85 $27.98 $27.85 $27.93 $26.32 6,430
2019-10-25 $27.52 $27.83 $27.52 $27.80 $26.20 3,356
2019-10-24 $27.77 $27.81 $27.47 $27.56 $25.97 10,499
2019-10-23 $27.47 $27.61 $27.47 $27.60 $26.01 7,076
2019-10-22 $27.08 $27.43 $27.07 $27.27 $25.70 13,461
2019-10-21 $27.11 $27.30 $27.11 $27.17 $25.60 4,339
2019-10-18 $26.67 $26.94 $26.67 $26.92 $25.37 10,512
2019-10-17 $26.66 $26.69 $26.50 $26.55 $25.02 10,270
2019-10-16 $26.52 $26.72 $26.42 $26.64 $25.10 18,781
2019-10-15 $26.48 $26.56 $26.34 $26.53 $25.00 3,689
2019-10-14 $26.36 $26.41 $26.32 $26.32 $24.80 10,599
2019-10-11 $26.14 $26.57 $26.14 $26.46 $24.94 13,883
2019-10-10 $25.47 $25.87 $25.47 $25.78 $24.29 27,088
2019-10-09 $25.33 $25.42 $25.26 $25.41 $23.95 5,976
2019-10-08 $25.25 $25.30 $25.14 $25.15 $23.70 9,256
2019-10-07 $25.34 $25.52 $25.32 $25.40 $23.94 6,885
2019-10-04 $25.21 $25.43 $25.21 $25.43 $23.96 9,417
2019-10-03 $25.09 $25.17 $24.82 $25.17 $23.72 9,411
2019-10-02 $25.35 $25.35 $25.05 $25.18 $23.73 6,609
2019-10-01 $26.09 $26.20 $25.64 $25.64 $24.16 11,572
2019-09-30 $25.93 $26.08 $25.93 $26.02 $24.52 9,339
2019-09-27 $26.01 $26.11 $25.84 $25.92 $24.43 15,864
2019-09-26 $25.69 $25.83 $25.66 $25.76 $24.28 7,178
2019-09-25 $25.58 $25.84 $25.49 $25.81 $24.32 15,472
2019-09-24 $25.93 $25.93 $25.60 $25.69 $24.21 18,910
2019-09-23 $25.67 $25.91 $25.51 $25.86 $24.37 29,492
2019-09-20 $25.99 $26.05 $25.84 $25.84 $24.35 6,588
2019-09-19 $26.23 $26.30 $26.11 $26.11 $24.61 5,833
2019-09-18 $26.36 $26.39 $26.12 $26.27 $24.76 12,794
2019-09-17 $26.27 $26.39 $26.10 $26.39 $24.87 14,752
2019-09-16 $26.72 $26.72 $26.48 $26.52 $24.99 5,227
2019-09-13 $26.75 $27.03 $26.75 $26.88 $25.33 12,858
2019-09-12 $26.46 $26.58 $26.33 $26.52 $24.99 15,434
2019-09-11 $26.19 $26.45 $26.16 $26.44 $24.92 9,452
2019-09-10 $25.64 $26.10 $25.64 $26.10 $24.60 25,500
2019-09-09 $25.55 $25.64 $25.49 $25.64 $24.16 9,724
2019-09-06 $25.42 $25.51 $25.36 $25.45 $23.98 12,235
2019-09-05 $25.22 $25.39 $25.22 $25.29 $23.83 15,258
2019-09-04 $24.81 $24.94 $24.81 $24.94 $23.50 12,659
2019-09-03 $24.80 $24.80 $24.52 $24.52 $23.11 11,254
2019-08-30 $25.03 $25.08 $24.96 $25.03 $23.59 12,847
2019-08-29 $24.61 $24.81 $24.61 $24.80 $23.37 13,013
2019-08-28 $24.16 $24.38 $24.10 $24.36 $22.96 11,041
2019-08-27 $24.45 $24.56 $24.20 $24.30 $22.90 11,391
2019-08-26 $24.23 $24.31 $24.20 $24.28 $22.88 7,319
2019-08-23 $24.55 $24.61 $24.10 $24.10 $22.71 11,157
2019-08-22 $24.79 $24.79 $24.60 $24.67 $23.25 9,011
2019-08-21 $24.80 $24.87 $24.68 $24.77 $23.34 869,029
2019-08-20 $24.61 $24.72 $24.56 $24.56 $23.14 10,731
2019-08-19 $24.83 $24.92 $24.78 $24.78 $23.35 13,684
2019-08-16 $24.33 $24.64 $24.33 $24.62 $23.20 10,058
2019-08-15 $24.35 $24.35 $24.09 $24.20 $22.81 45,224
2019-08-14 $24.54 $24.61 $24.28 $24.28 $22.88 20,164
2019-08-13 $24.54 $25.12 $24.54 $25.02 $23.58 16,525
2019-08-12 $24.77 $24.80 $24.60 $24.60 $23.18 6,787
2019-08-09 $25.08 $25.08 $24.86 $24.92 $23.48 15,188
2019-08-08 $24.98 $25.28 $24.98 $25.26 $23.80 11,796
2019-08-07 $24.45 $24.84 $24.42 $24.80 $23.37 10,900
2019-08-06 $24.86 $24.88 $24.57 $24.77 $23.34 13,530
2019-08-05 $24.95 $25.10 $24.64 $24.78 $23.35 12,619
2019-08-02 $25.39 $25.51 $25.21 $25.38 $23.92 20,034
2019-08-01 $25.90 $26.07 $25.50 $25.62 $24.14 8,811
2019-07-31 $26.54 $26.54 $25.96 $26.10 $24.60 21,870
2019-07-30 $26.41 $26.56 $26.35 $26.50 $24.97 19,679
2019-07-29 $26.76 $26.76 $26.55 $26.74 $25.20 9,114
2019-07-26 $26.85 $26.94 $26.73 $26.85 $25.30 7,708
2019-07-25 $26.98 $27.02 $26.83 $26.84 $25.29 7,155
2019-07-24 $26.82 $27.03 $26.82 $27.01 $25.45 14,273
2019-07-23 $26.59 $26.88 $26.59 $26.80 $25.26 27,551
2019-07-22 $26.50 $26.52 $26.22 $26.23 $24.72 5,656
2019-07-19 $26.37 $26.41 $26.28 $26.37 $24.85 18,524
2019-07-18 $26.26 $26.41 $26.22 $26.41 $24.89 10,447
2019-07-17 $26.56 $26.56 $26.39 $26.41 $24.89 8,582
2019-07-16 $26.49 $26.75 $26.46 $26.61 $25.08 7,489
2019-07-15 $26.70 $26.76 $26.55 $26.62 $25.09 14,730
2019-07-12 $26.61 $26.75 $26.51 $26.75 $25.21 13,409
2019-07-11 $26.75 $26.75 $26.47 $26.55 $25.02 18,698
2019-07-10 $26.81 $26.81 $26.67 $26.67 $25.13 5,177
2019-07-09 $26.94 $26.94 $26.66 $26.71 $25.17 16,516
2019-07-08 $27.24 $27.25 $27.14 $27.15 $25.59 10,295
2019-07-05 $27.29 $27.38 $27.15 $27.38 $25.80 10,081
2019-07-03 $27.35 $27.46 $27.33 $27.46 $25.88 19,731
2019-07-02 $27.22 $27.25 $27.15 $27.25 $25.68 9,077
2019-07-01 $27.34 $27.42 $27.17 $27.27 $25.70 11,681
2019-06-28 $26.84 $27.05 $26.84 $26.99 $25.43 20,819
2019-06-27 $26.60 $26.78 $26.60 $26.77 $25.23 49,561
2019-06-26 $26.63 $26.69 $26.52 $26.54 $25.01 11,433
2019-06-25 $26.53 $26.68 $26.50 $26.51 $24.98 48,857
2019-06-24 $26.44 $26.46 $26.31 $26.33 $24.81 34,212
2019-06-21 $26.69 $26.69 $26.51 $26.58 $25.05 22,815
2019-06-20 $26.73 $26.77 $26.57 $26.66 $25.12 18,860
2019-06-19 $26.45 $26.55 $26.32 $26.51 $24.98 17,894
2019-06-18 $26.02 $26.35 $26.02 $26.26 $24.75 22,453
2019-06-17 $26.08 $26.08 $25.85 $25.87 $24.38 20,953
2019-06-14 $26.20 $26.32 $26.03 $26.05 $24.55 25,684
2019-06-13 $26.29 $26.40 $26.25 $26.34 $24.82 32,688
2019-06-12 $25.95 $26.08 $25.95 $25.99 $24.49 15,996
2019-06-11 $26.01 $26.18 $25.97 $26.05 $24.55 14,181
2019-06-10 $25.88 $25.88 $25.73 $25.75 $24.27 13,060
2019-06-07 $25.66 $25.85 $25.66 $25.79 $24.30 17,578
2019-06-06 $25.42 $25.56 $25.35 $25.52 $24.05 6,880
2019-06-05 $25.64 $25.64 $25.34 $25.46 $23.99 7,381
2019-06-04 $25.13 $25.50 $25.13 $25.50 $24.03 8,030
2019-06-03 $24.80 $24.97 $24.80 $24.97 $23.53 4,984
2019-05-31 $24.55 $24.83 $24.55 $24.79 $23.36 8,574
2019-05-30 $24.79 $24.89 $24.70 $24.76 $23.33 37,615
2019-05-29 $24.80 $24.86 $24.75 $24.86 $23.43 64,471
2019-05-28 $25.19 $25.26 $24.98 $25.00 $23.56 5,897
2019-05-24 $25.29 $25.32 $25.14 $25.25 $23.79 4,646
2019-05-23 $25.29 $25.29 $25.02 $25.16 $23.71 11,005
2019-05-22 $25.79 $25.84 $25.62 $25.63 $24.15 4,956
2019-05-21 $25.54 $25.75 $25.54 $25.75 $24.27 5,577
2019-05-20 $25.60 $25.60 $25.37 $25.38 $23.92 18,270
2019-05-17 $25.94 $26.05 $25.93 $25.93 $24.44 3,358
2019-05-16 $26.10 $26.31 $26.10 $26.12 $24.61 9,463
2019-05-15 $25.96 $26.14 $25.90 $26.06 $24.56 8,634
2019-05-14 $26.15 $26.35 $26.13 $26.22 $24.71 10,608
2019-05-13 $26.21 $26.36 $25.99 $26.06 $24.56 28,287
2019-05-10 $26.67 $26.87 $26.46 $26.81 $25.26 10,230
2019-05-09 $26.47 $26.79 $26.43 $26.79 $25.25 103,366
2019-05-08 $26.93 $26.98 $26.80 $26.85 $25.30 127,286
2019-05-07 $27.22 $27.22 $26.87 $26.92 $25.37 11,707
2019-05-06 $27.39 $27.61 $27.33 $27.54 $25.95 9,288
2019-05-03 $27.58 $27.90 $27.58 $27.90 $26.29 13,838
2019-05-02 $27.42 $27.47 $27.37 $27.44 $25.86 6,548
2019-05-01 $27.69 $27.69 $27.33 $27.33 $25.75 29,764
2019-04-30 $27.61 $27.66 $27.44 $27.65 $26.06 8,799
2019-04-29 $27.75 $27.77 $27.65 $27.72 $26.12 42,109
2019-04-26 $27.57 $27.80 $27.51 $27.80 $26.20 5,307
2019-04-25 $27.44 $27.57 $27.44 $27.49 $25.91 5,902
2019-04-24 $27.42 $27.42 $27.26 $27.30 $25.73 9,789
2019-04-23 $27.22 $27.50 $27.14 $27.49 $25.91 6,460
2019-04-22 $27.29 $27.34 $27.21 $27.27 $25.70 12,878
2019-04-18 $27.39 $27.45 $27.28 $27.38 $25.80 10,984
2019-04-17 $27.69 $27.69 $27.37 $27.41 $25.83 9,622
2019-04-16 $27.91 $27.93 $27.52 $27.73 $26.13 18,647
2019-04-15 $28.33 $28.33 $28.16 $28.18 $26.56 3,941
2019-04-12 $28.29 $28.37 $28.24 $28.37 $26.74 97,477
2019-04-11 $28.05 $28.13 $28.00 $28.04 $26.42 4,274
2019-04-10 $27.97 $28.08 $27.97 $28.04 $26.42 7,740
2019-04-09 $28.19 $28.19 $27.92 $27.92 $26.31 5,263
2019-04-08 $28.33 $28.33 $28.20 $28.30 $26.67 9,254
2019-04-05 $28.18 $28.35 $28.18 $28.33 $26.70 5,022
2019-04-04 $28.06 $28.14 $28.06 $28.11 $26.49 5,052
2019-04-03 $28.22 $28.37 $28.21 $28.32 $26.69 30,679
2019-04-02 $28.08 $28.08 $27.86 $27.98 $26.37 12,024
2019-04-01 $27.78 $28.05 $27.76 $28.00 $26.39 10,411
2019-03-29 $27.47 $27.50 $27.37 $27.44 $25.86 5,898
2019-03-28 $27.11 $27.28 $27.04 $27.28 $25.71 25,728
2019-03-27 $27.02 $27.13 $26.89 $27.07 $25.51 34,866
2019-03-26 $26.97 $27.05 $26.88 $26.95 $25.40 4,165
2019-03-25 $26.81 $26.92 $26.69 $26.84 $25.29 12,471
2019-03-22 $27.38 $27.38 $26.99 $27.00 $25.44 10,097
2019-03-21 $27.43 $27.77 $27.43 $27.75 $26.15 7,780
2019-03-20 $27.80 $27.80 $27.42 $27.67 $26.08 7,136
2019-03-19 $27.93 $28.00 $27.73 $27.80 $26.20 13,607
2019-03-18 $27.53 $27.73 $27.52 $27.73 $26.13 8,938
2019-03-15 $27.55 $27.56 $27.44 $27.45 $25.87 19,073
2019-03-14 $27.58 $27.58 $27.37 $27.43 $25.85 4,509
2019-03-13 $27.52 $27.60 $27.48 $27.54 $25.95 8,367
2019-03-12 $27.50 $27.58 $27.50 $27.50 $25.92 10,189
2019-03-11 $27.25 $27.53 $27.25 $27.53 $25.94 5,754
2019-03-08 $26.95 $27.12 $26.95 $27.08 $25.52 8,960
2019-03-07 $27.45 $27.45 $27.10 $27.14 $25.58 6,951
2019-03-06 $27.79 $27.81 $27.62 $27.62 $26.03 5,970
2019-03-05 $27.70 $27.85 $27.68 $27.77 $26.17 10,751
2019-03-04 $27.85 $27.92 $27.54 $27.85 $26.24 12,504
2019-03-01 $27.68 $27.76 $27.60 $27.76 $26.16 9,029
2019-02-28 $27.82 $27.82 $27.45 $27.48 $25.90 46,439
2019-02-27 $28.23 $28.23 $27.97 $28.04 $26.42 26,551
2019-02-26 $28.36 $28.39 $28.24 $28.27 $26.64 24,260
2019-02-25 $28.29 $28.35 $28.20 $28.26 $26.63 7,377
2019-02-22 $27.92 $28.06 $27.91 $27.98 $26.37 7,986
2019-02-21 $27.98 $27.98 $27.76 $27.76 $26.16 4,945
2019-02-20 $27.85 $28.14 $27.85 $28.08 $26.46 5,999
2019-02-19 $27.69 $27.95 $27.65 $27.84 $26.24 39,282
2019-02-15 $27.79 $27.80 $27.68 $27.75 $26.15 16,556
2019-02-14 $27.57 $27.66 $27.53 $27.58 $25.99 10,105
2019-02-13 $27.61 $27.78 $27.58 $27.68 $26.08 120,108
2019-02-12 $27.34 $27.49 $27.32 $27.47 $25.89 41,529
2019-02-11 $27.26 $27.39 $27.07 $27.12 $25.56 39,231
2019-02-08 $27.24 $27.33 $27.03 $27.14 $25.58 13,702
2019-02-07 $27.55 $27.55 $27.23 $27.39 $25.81 6,985
2019-02-06 $27.86 $27.92 $27.77 $27.78 $26.18 16,434
2019-02-05 $27.76 $27.85 $27.67 $27.85 $26.24 17,329
2019-02-04 $27.54 $27.61 $27.45 $27.57 $25.98 21,854
2019-02-01 $27.58 $27.76 $27.46 $27.54 $25.95 13,447
2019-01-31 $27.46 $27.66 $27.44 $27.52 $25.93 18,580
2019-01-30 $27.56 $27.75 $27.39 $27.64 $26.05 98,964
2019-01-29 $27.36 $27.50 $27.31 $27.40 $25.82 15,210
2019-01-28 $27.08 $27.22 $27.01 $27.22 $25.65 15,883
2019-01-25 $27.11 $27.33 $27.11 $27.30 $25.73 14,902
2019-01-24 $26.48 $26.77 $26.48 $26.70 $25.16 14,306
2019-01-23 $26.72 $26.74 $26.42 $26.50 $24.97 10,975
2019-01-22 $26.64 $26.64 $26.45 $26.48 $24.95 20,508
2019-01-18 $26.57 $26.78 $26.54 $26.72 $25.18 12,130
2019-01-17 $26.29 $26.52 $26.27 $26.48 $24.95 99,141
2019-01-16 $26.17 $26.34 $26.17 $26.27 $24.76 5,227
2019-01-15 $25.98 $26.07 $25.93 $26.02 $24.52 16,591
2019-01-14 $25.74 $25.97 $25.74 $25.82 $24.33 18,014
2019-01-11 $25.94 $26.08 $25.84 $26.00 $24.50 10,162
2019-01-10 $25.72 $26.06 $25.72 $26.05 $24.55 12,680
2019-01-09 $25.42 $25.57 $25.36 $25.55 $24.08 7,541
2019-01-08 $25.19 $25.24 $25.04 $25.21 $23.76 9,312
2019-01-07 $24.88 $25.09 $24.72 $25.00 $23.56 11,660
2019-01-04 $24.40 $24.90 $24.39 $24.84 $23.41 10,207
2019-01-03 $24.21 $24.22 $23.90 $23.90 $22.52 20,634
2019-01-02 $24.01 $24.30 $24.00 $24.30 $22.90 18,450
2018-12-31 $24.20 $24.27 $23.95 $24.06 $22.67 67,376
2018-12-28 $24.14 $24.26 $23.93 $24.08 $22.69 13,369
2018-12-27 $23.63 $24.00 $23.53 $23.97 $22.59 88,988
2018-12-26 $23.27 $23.90 $23.22 $23.90 $22.52 45,137
2018-12-24 $23.54 $23.63 $23.20 $23.21 $21.87 22,053
2018-12-21 $24.73 $24.96 $24.37 $24.43 $22.23 15,169
2018-12-20 $25.26 $25.26 $24.69 $24.79 $22.56 22,160
2018-12-19 $25.64 $25.72 $25.03 $25.10 $22.85 20,615
2018-12-18 $25.34 $25.57 $25.29 $25.38 $23.10 12,896
2018-12-17 $25.62 $25.62 $25.03 $25.12 $22.86 17,766
2018-12-14 $25.67 $25.96 $25.67 $25.75 $23.43 6,235
2018-12-13 $26.13 $26.13 $25.87 $25.90 $23.57 13,946
2018-12-12 $26.31 $26.48 $26.23 $26.24 $23.88 11,568
2018-12-11 $26.14 $26.14 $25.69 $25.86 $23.53 12,362
2018-12-10 $26.12 $26.12 $25.65 $25.99 $23.65 14,698
2018-12-07 $26.70 $26.70 $26.05 $26.20 $23.84 11,305
2018-12-06 $26.39 $26.70 $26.08 $26.70 $24.30 9,727
2018-12-04 $27.43 $27.43 $26.75 $26.77 $24.36 15,717
2018-12-03 $27.78 $27.84 $27.52 $27.66 $25.17 10,745
2018-11-30 $27.22 $27.29 $27.18 $27.27 $24.82 7,494
2018-11-29 $27.27 $27.49 $27.26 $27.36 $24.90 15,552
2018-11-28 $27.02 $27.23 $26.73 $27.23 $24.78 33,611
2018-11-27 $27.13 $27.14 $26.97 $27.04 $24.61 8,046
2018-11-26 $27.39 $27.57 $27.33 $27.48 $25.01 9,248
2018-11-23 $27.14 $27.28 $27.14 $27.25 $24.80 12,740
2018-11-21 $27.45 $27.61 $27.44 $27.52 $25.04 6,825
2018-11-20 $27.21 $27.49 $27.07 $27.16 $24.72 9,235
2018-11-19 $27.81 $27.94 $27.50 $27.67 $25.18 10,472
2018-11-16 $27.60 $27.91 $27.60 $27.88 $25.37 33,618
2018-11-15 $27.52 $27.81 $27.42 $27.78 $25.28 11,056
2018-11-14 $27.81 $27.81 $27.58 $27.64 $25.15 7,366
2018-11-13 $27.42 $27.60 $27.38 $27.40 $24.94 21,597
2018-11-12 $27.66 $27.66 $27.39 $27.39 $24.93 6,247
2018-11-09 $28.12 $28.12 $27.74 $27.86 $25.35 5,765
2018-11-08 $28.50 $28.55 $28.13 $28.37 $25.82 8,950
2018-11-07 $28.56 $28.73 $28.41 $28.73 $26.15 9,224
2018-11-06 $28.34 $28.55 $28.32 $28.36 $25.81 7,614
2018-11-05 $28.37 $28.40 $28.23 $28.35 $25.80 8,861
2018-11-02 $28.13 $28.63 $28.13 $28.46 $25.90 10,370
2018-11-01 $27.92 $28.33 $27.92 $28.30 $25.75 7,761
2018-10-31 $27.92 $28.05 $27.91 $28.02 $25.50 8,510
2018-10-30 $27.24 $27.68 $27.24 $27.60 $25.12 92,210
2018-10-29 $27.73 $27.76 $27.07 $27.18 $24.73 8,078
2018-10-26 $27.42 $27.62 $27.07 $27.41 $24.94 12,279
2018-10-25 $27.21 $27.75 $27.21 $27.74 $25.24 11,450
2018-10-24 $27.53 $27.62 $26.93 $26.93 $24.51 14,066
2018-10-23 $27.46 $27.78 $27.26 $27.70 $25.21 13,172
2018-10-22 $28.39 $28.44 $28.00 $28.02 $25.50 8,900
2018-10-19 $28.32 $28.53 $28.24 $28.32 $25.77 7,106
2018-10-18 $28.46 $28.65 $28.13 $28.23 $25.69 10,484
2018-10-17 $28.70 $28.88 $28.65 $28.77 $26.18 6,985
2018-10-16 $28.78 $29.01 $28.64 $28.98 $26.37 7,745
2018-10-15 $28.51 $28.65 $28.46 $28.54 $25.97 4,819
2018-10-12 $28.86 $28.90 $28.35 $28.59 $26.02 22,757
2018-10-11 $28.93 $29.05 $28.51 $28.63 $26.05 41,723
2018-10-10 $29.71 $29.71 $28.91 $28.92 $26.32 46,972
2018-10-09 $30.51 $30.51 $30.05 $30.05 $27.35 8,798
2018-10-08 $30.73 $30.88 $30.64 $30.78 $28.01 61,383
2018-10-05 $31.07 $31.10 $30.85 $30.89 $28.11 7,383
2018-10-04 $31.22 $31.26 $30.83 $30.95 $28.17 17,528
2018-10-03 $31.87 $31.91 $31.40 $31.46 $28.63 70,625
2018-10-02 $31.93 $31.99 $31.81 $31.85 $28.98 8,001
2018-10-01 $32.10 $32.23 $31.99 $32.03 $29.15 27,259
2018-09-28 $32.18 $32.20 $31.97 $31.97 $29.09 19,648
2018-09-27 $32.44 $32.53 $32.31 $32.39 $29.48 7,384
2018-09-26 $32.42 $32.56 $32.34 $32.56 $29.63 12,297
2018-09-25 $32.76 $32.91 $32.49 $32.66 $29.72 7,533
2018-09-24 $32.94 $32.94 $32.70 $32.70 $29.76 17,083
2018-09-21 $33.11 $33.11 $32.88 $32.94 $29.98 12,952
2018-09-20 $32.84 $33.10 $32.84 $33.10 $30.12 7,879
2018-09-19 $32.89 $33.00 $32.83 $32.90 $29.94 41,751
2018-09-18 $32.89 $32.92 $32.75 $32.81 $29.86 3,913
2018-09-17 $32.90 $33.00 $32.83 $32.84 $29.89 4,876
2018-09-14 $32.78 $32.94 $32.70 $32.81 $29.86 8,044
2018-09-13 $32.77 $32.88 $32.70 $32.81 $29.86 2,201
2018-09-12 $32.49 $32.64 $32.45 $32.58 $29.65 6,061
2018-09-11 $32.33 $32.50 $32.22 $32.44 $29.52 9,214
2018-09-10 $32.58 $32.58 $32.37 $32.44 $29.52 32,533
2018-09-07 $32.47 $32.53 $32.23 $32.43 $29.51 11,082
2018-09-06 $32.55 $32.74 $32.44 $32.61 $29.68 13,243
2018-09-05 $32.40 $32.61 $32.36 $32.55 $29.62 14,043
2018-09-04 $32.52 $32.52 $32.26 $32.43 $29.51 10,019
2018-08-31 $32.85 $32.90 $32.60 $32.76 $29.81 7,034
2018-08-30 $32.95 $33.01 $32.79 $32.79 $29.84 7,665
2018-08-29 $33.05 $33.22 $32.97 $33.21 $30.22 53,894
2018-08-28 $33.05 $33.16 $32.97 $33.00 $30.03 7,465
2018-08-27 $32.71 $33.00 $32.71 $33.00 $30.03 8,411
2018-08-24 $32.50 $32.58 $32.50 $32.54 $29.61 8,817
2018-08-23 $32.45 $32.55 $32.29 $32.34 $29.43 9,586
2018-08-22 $32.52 $32.57 $32.43 $32.57 $29.64 7,203
2018-08-21 $32.34 $32.53 $32.32 $32.44 $29.52 11,726
2018-08-20 $32.19 $32.31 $32.13 $32.31 $29.40 86,068
2018-08-17 $31.77 $32.07 $31.73 $32.03 $29.15 9,402
2018-08-16 $31.69 $31.88 $31.66 $31.76 $28.90 7,853
2018-08-15 $31.55 $31.55 $31.25 $31.42 $28.59 396,603
2018-08-14 $31.81 $31.97 $31.81 $31.93 $29.06 15,552
2018-08-13 $31.89 $32.00 $31.70 $31.73 $28.88 20,682
2018-08-10 $32.14 $32.17 $31.96 $31.98 $29.10 18,565
2018-08-09 $32.58 $32.68 $32.52 $32.52 $29.59 94,588
2018-08-08 $32.63 $32.66 $32.53 $32.65 $29.71 8,625
2018-08-07 $32.70 $32.79 $32.57 $32.63 $29.69 17,269
2018-08-06 $32.63 $32.73 $32.56 $32.58 $29.65 17,945
2018-08-03 $32.54 $32.80 $32.51 $32.73 $29.79 7,798
2018-08-02 $32.30 $32.45 $32.16 $32.41 $29.49 71,190
2018-08-01 $32.60 $32.79 $32.40 $32.46 $29.54 140,781
2018-07-31 $32.45 $32.64 $32.45 $32.56 $29.63 9,963
2018-07-30 $32.38 $32.57 $32.38 $32.40 $29.49 14,001
2018-07-27 $32.49 $32.56 $32.24 $32.32 $29.41 10,410
2018-07-26 $32.55 $32.55 $32.28 $32.35 $29.44 18,319
2018-07-25 $32.38 $32.40 $32.20 $32.40 $29.49 38,981
2018-07-24 $32.09 $32.27 $32.00 $32.16 $29.27 22,145
2018-07-23 $31.87 $31.87 $31.70 $31.72 $28.87 22,177
2018-07-20 $32.28 $32.28 $32.00 $32.06 $29.18 32,865
2018-07-19 $32.35 $32.52 $32.12 $32.49 $29.57 57,534
2018-07-18 $32.74 $32.74 $32.55 $32.60 $29.67 19,767
2018-07-17 $32.77 $32.98 $32.77 $32.88 $29.92 23,607
2018-07-16 $32.71 $32.73 $32.60 $32.70 $29.76 8,300
2018-07-13 $32.69 $32.76 $32.63 $32.66 $29.72 9,794
2018-07-12 $32.67 $32.84 $32.63 $32.81 $29.86 11,609
2018-07-11 $32.80 $32.81 $32.53 $32.56 $29.63 16,980
2018-07-10 $32.91 $33.04 $32.89 $33.02 $30.05 28,603
2018-07-09 $32.92 $33.02 $32.80 $32.92 $29.96 40,940
2018-07-06 $32.48 $32.70 $32.40 $32.56 $29.63 8,014
2018-07-05 $32.50 $32.50 $32.25 $32.39 $29.48 17,993
2018-07-03 $32.35 $32.49 $32.33 $32.33 $29.42 13,805
2018-07-02 $32.13 $32.26 $32.01 $32.20 $29.30 54,579
2018-06-29 $32.48 $32.62 $32.41 $32.43 $29.51 127,028
2018-06-28 $32.25 $32.36 $32.07 $32.36 $29.45 7,078
2018-06-27 $32.66 $32.83 $32.36 $32.43 $29.51 23,786
2018-06-26 $32.52 $32.72 $32.50 $32.65 $29.71 31,241
2018-06-25 $32.40 $32.43 $32.10 $32.34 $29.43 23,096
2018-06-22 $32.53 $32.69 $32.48 $32.48 $29.56 63,429
2018-06-21 $32.72 $32.80 $32.31 $32.35 $29.44 30,903
2018-06-20 $33.03 $33.08 $32.80 $32.90 $29.94 12,500
2018-06-19 $33.00 $33.06 $32.76 $32.87 $29.91 14,967
2018-06-18 $33.33 $33.52 $33.23 $33.42 $30.41 16,015
2018-06-15 $33.65 $33.65 $33.45 $33.64 $30.61 14,506
2018-06-14 $33.97 $33.97 $33.72 $33.73 $30.70 23,475
2018-06-13 $34.39 $34.39 $33.77 $34.18 $31.11 11,103
2018-06-12 $34.31 $34.37 $34.21 $34.21 $31.13 16,957
2018-06-11 $34.45 $34.63 $34.34 $34.47 $31.37 21,760
2018-06-08 $34.36 $34.47 $34.17 $34.35 $31.26 122,193
2018-06-07 $34.70 $34.70 $34.16 $34.37 $31.28 22,173
2018-06-06 $34.30 $34.67 $34.30 $34.52 $31.41 12,654
2018-06-05 $34.22 $34.40 $34.21 $34.25 $31.17 16,730
2018-06-04 $34.09 $34.37 $34.09 $34.34 $31.25 21,697
2018-06-01 $33.80 $34.06 $33.69 $34.00 $30.94 107,794
2018-05-31 $33.80 $33.80 $33.41 $33.60 $30.58 10,121
2018-05-30 $33.49 $33.79 $33.49 $33.65 $30.62 16,973
2018-05-29 $33.58 $33.58 $33.17 $33.17 $30.19 8,016
2018-05-25 $33.83 $33.85 $33.66 $33.70 $30.67 9,150
2018-05-24 $33.91 $34.03 $33.76 $33.89 $30.84 10,198
2018-05-23 $33.88 $34.00 $33.78 $33.97 $30.91 7,063
2018-05-22 $34.28 $34.31 $34.20 $34.22 $31.14 9,801
2018-05-21 $34.03 $34.20 $34.03 $34.12 $31.05 13,016
2018-05-18 $33.78 $33.93 $33.78 $33.84 $30.80 8,756
2018-05-17 $33.76 $33.92 $33.69 $33.80 $30.76 18,737
2018-05-16 $33.61 $33.98 $33.61 $33.89 $30.84 14,590
2018-05-15 $33.64 $33.64 $33.34 $33.55 $30.53 7,509
2018-05-14 $33.71 $33.79 $33.54 $33.62 $30.60 8,026
2018-05-11 $33.72 $33.87 $33.67 $33.72 $30.69 8,755
2018-05-10 $33.44 $33.64 $33.44 $33.59 $30.57 16,170
2018-05-09 $33.25 $33.41 $33.14 $33.39 $30.39 9,716
2018-05-08 $33.09 $33.19 $33.06 $33.11 $30.13 29,923
2018-05-07 $33.11 $33.15 $32.98 $33.07 $30.09 57,519
2018-05-04 $32.71 $33.08 $32.66 $33.05 $30.08 10,412
2018-05-03 $32.88 $32.90 $32.66 $32.84 $29.89 6,892
2018-05-02 $33.07 $33.14 $32.82 $32.91 $29.95 22,323
2018-05-01 $32.97 $33.01 $32.64 $33.01 $30.04 22,889
2018-04-30 $33.54 $33.54 $33.09 $33.10 $30.12 25,327
2018-04-27 $33.52 $33.62 $33.38 $33.43 $30.42 7,933
2018-04-26 $33.60 $33.62 $33.45 $33.55 $30.53 54,565
2018-04-25 $33.50 $33.68 $33.30 $33.61 $30.59 32,749
2018-04-24 $33.93 $33.99 $33.56 $33.64 $30.61 24,251
2018-04-23 $33.87 $33.91 $33.68 $33.74 $30.70 13,715
2018-04-20 $33.96 $34.00 $33.78 $33.91 $30.86 34,369
2018-04-19 $34.20 $34.25 $33.97 $34.11 $31.04 16,390
2018-04-18 $34.00 $34.24 $33.99 $34.19 $31.11 134,246
2018-04-17 $33.75 $34.00 $33.73 $33.99 $30.93 34,776
2018-04-16 $33.58 $33.65 $33.51 $33.57 $30.55 18,676
2018-04-13 $33.39 $33.47 $33.32 $33.36 $30.36 38,408
2018-04-12 $33.08 $33.23 $33.08 $33.17 $30.19 11,397
2018-04-11 $32.92 $33.15 $32.92 $32.97 $30.00 9,723
2018-04-10 $33.08 $33.30 $33.06 $33.20 $30.21 10,960
2018-04-09 $32.87 $33.01 $32.74 $32.74 $29.79 22,921
2018-04-06 $32.85 $32.99 $32.58 $32.68 $29.74 9,844
2018-04-05 $32.91 $33.09 $32.91 $32.99 $30.02 8,842
2018-04-04 $32.00 $32.72 $31.93 $32.72 $29.78 15,750
2018-04-03 $32.22 $32.52 $32.20 $32.47 $29.55 39,490
2018-04-02 $32.62 $32.62 $31.85 $32.08 $29.19 34,328
2018-03-29 $32.42 $32.83 $32.31 $32.72 $29.78 38,277
2018-03-28 $32.31 $32.48 $32.23 $32.26 $29.36 41,816
2018-03-27 $32.58 $32.59 $32.22 $32.25 $29.35 12,362
2018-03-26 $32.42 $32.60 $32.21 $32.60 $29.67 20,100
2018-03-23 $32.37 $32.40 $31.85 $31.86 $28.99 11,361
2018-03-22 $32.66 $32.80 $32.25 $32.27 $29.37 37,308
2018-03-21 $32.91 $33.16 $32.91 $33.12 $30.14 44,974
2018-03-20 $32.94 $32.97 $32.81 $32.91 $29.95 7,646
2018-03-19 $33.10 $33.10 $32.80 $32.89 $29.93 12,817
2018-03-16 $33.17 $33.29 $33.08 $33.22 $30.23 34,791
2018-03-15 $33.15 $33.26 $33.09 $33.16 $30.18 14,635
2018-03-14 $33.22 $33.25 $33.06 $33.12 $30.14 9,178
2018-03-13 $33.44 $33.44 $33.11 $33.11 $30.13 33,319
2018-03-12 $33.18 $33.30 $33.18 $33.28 $30.29 7,561
2018-03-09 $32.93 $33.28 $32.93 $33.25 $30.26 17,919
2018-03-08 $32.86 $32.96 $32.77 $32.85 $29.89 46,716
2018-03-07 $32.76 $32.82 $32.51 $32.74 $29.79 21,412
2018-03-06 $32.55 $32.73 $32.52 $32.67 $29.73 34,003
2018-03-05 $31.87 $32.20 $31.87 $32.16 $29.27 13,120
2018-03-02 $31.77 $32.13 $31.68 $32.13 $29.24 26,210
2018-03-01 $32.23 $32.23 $31.63 $31.84 $28.98 11,366
2018-02-28 $32.57 $32.63 $32.14 $32.14 $29.25 11,956
2018-02-27 $32.78 $32.88 $32.50 $32.50 $29.58 19,709
2018-02-26 $32.76 $32.90 $32.69 $32.89 $29.93 22,955
2018-02-23 $32.47 $32.60 $32.42 $32.60 $29.67 16,031
2018-02-22 $32.42 $32.55 $32.38 $32.41 $29.49 13,510
2018-02-21 $32.42 $32.85 $32.36 $32.36 $29.45 16,107
2018-02-20 $32.42 $32.61 $32.32 $32.38 $29.47 19,345
2018-02-16 $32.10 $32.45 $32.10 $32.42 $29.50 33,490
2018-02-15 $32.26 $32.26 $31.90 $32.20 $29.30 11,688
2018-02-14 $31.11 $31.92 $31.11 $31.92 $29.05 18,084
2018-02-13 $31.17 $31.36 $31.15 $31.28 $28.47 32,248
2018-02-12 $31.02 $31.35 $30.87 $31.18 $28.37 60,912
2018-02-09 $30.78 $30.84 $30.00 $30.67 $27.91 42,311
2018-02-08 $31.79 $31.79 $30.94 $30.94 $28.16 103,285
2018-02-07 $31.92 $32.17 $31.79 $31.79 $28.93 27,770
2018-02-06 $31.31 $32.17 $31.04 $32.09 $29.20 48,226
2018-02-05 $32.49 $32.61 $31.49 $31.54 $28.70 40,987
2018-02-02 $33.01 $33.03 $32.70 $32.75 $29.80 29,068
2018-02-01 $33.31 $33.43 $33.21 $33.26 $30.27 24,989
2018-01-31 $33.45 $33.45 $33.15 $33.24 $30.25 18,141
2018-01-30 $33.43 $33.46 $33.30 $33.36 $30.36 66,233
2018-01-29 $33.86 $33.90 $33.59 $33.59 $30.57 31,642
2018-01-26 $33.49 $33.73 $33.42 $33.73 $30.70 80,081
2018-01-25 $33.55 $33.61 $33.27 $33.34 $30.34 51,842
2018-01-24 $33.46 $33.61 $33.40 $33.48 $30.47 38,628
2018-01-23 $33.26 $33.35 $33.21 $33.35 $30.35 12,605
2018-01-22 $33.38 $33.44 $33.30 $33.37 $30.37 11,479
2018-01-19 $33.17 $33.38 $33.17 $33.35 $30.35 8,350
2018-01-18 $32.89 $33.05 $32.89 $32.99 $30.02 13,728
2018-01-17 $32.76 $32.94 $32.71 $32.89 $29.93 28,087
2018-01-16 $33.10 $33.10 $32.65 $32.71 $29.77 24,327
2018-01-12 $32.80 $32.95 $32.75 $32.95 $29.99 40,955
2018-01-11 $32.46 $32.64 $32.46 $32.59 $29.66 14,740
2018-01-10 $32.42 $32.46 $32.37 $32.41 $29.49 8,643
2018-01-09 $32.61 $32.63 $32.48 $32.48 $29.56 29,158
2018-01-08 $32.44 $32.61 $32.44 $32.60 $29.67 15,054
2018-01-05 $32.42 $32.50 $32.40 $32.45 $29.53 43,903
2018-01-04 $32.40 $32.52 $32.35 $32.43 $29.51 47,508
2018-01-03 $32.12 $32.31 $32.12 $32.31 $29.40 45,132
2018-01-02 $31.84 $32.07 $31.84 $32.07 $29.18 41,703
2017-12-29 $31.87 $31.89 $31.75 $31.80 $28.94 14,815
2017-12-28 $31.73 $31.74 $31.62 $31.65 $28.80 16,495
2017-12-27 $31.55 $31.66 $31.55 $31.66 $28.81 29,451
2017-12-26 $31.69 $31.69 $31.44 $31.55 $28.71 20,943
2017-12-22 $32.07 $32.08 $31.93 $32.08 $28.74 9,920
2017-12-21 $32.14 $32.18 $32.04 $32.04 $28.70 16,944
2017-12-20 $32.22 $32.29 $32.06 $32.06 $28.72 15,186
2017-12-19 $32.05 $32.14 $31.98 $32.00 $28.67 17,348
2017-12-18 $31.90 $32.09 $31.90 $32.09 $28.75 28,816
2017-12-15 $31.51 $31.62 $31.51 $31.56 $28.27 17,902
2017-12-14 $31.53 $31.56 $31.29 $31.29 $28.03 17,694
2017-12-13 $31.37 $31.51 $31.37 $31.47 $28.19 10,873
2017-12-12 $31.34 $31.36 $31.26 $31.32 $28.06 12,195
2017-12-11 $31.39 $31.44 $31.37 $31.43 $28.16 24,547
2017-12-08 $31.36 $31.40 $31.26 $31.36 $28.09 18,804
2017-12-07 $31.10 $31.31 $31.10 $31.17 $27.92 27,820
2017-12-06 $31.30 $31.31 $31.16 $31.17 $27.92 25,087
2017-12-05 $31.33 $31.49 $31.27 $31.31 $28.05 29,284
2017-12-04 $31.49 $31.52 $31.34 $31.35 $28.09 17,299
2017-12-01 $31.49 $31.49 $31.08 $31.36 $28.09 15,995
2017-11-30 $31.32 $31.50 $31.30 $31.49 $28.21 15,085
2017-11-29 $31.38 $31.47 $31.27 $31.29 $28.03 13,522
2017-11-28 $31.16 $31.35 $31.16 $31.35 $28.09 12,836
2017-11-27 $31.23 $31.24 $31.11 $31.16 $27.92 38,634
2017-11-24 $31.21 $31.36 $31.21 $31.22 $27.97 11,652
2017-11-22 $31.17 $31.18 $31.11 $31.15 $27.91 9,819
2017-11-21 $31.05 $31.18 $31.05 $31.09 $27.85 28,598
2017-11-20 $30.94 $31.06 $30.88 $30.91 $27.69 23,375
2017-11-17 $30.83 $31.00 $30.83 $30.97 $27.74 10,528
2017-11-16 $30.83 $31.03 $30.83 $31.01 $27.78 12,470
2017-11-15 $30.55 $30.65 $30.38 $30.60 $27.41 13,187
2017-11-14 $30.68 $30.79 $30.66 $30.79 $27.58 26,735
2017-11-13 $30.59 $30.80 $30.56 $30.72 $27.53 15,547
2017-11-10 $30.85 $30.92 $30.78 $30.83 $27.62 12,346
2017-11-09 $30.84 $30.94 $30.75 $30.82 $27.61 10,153
2017-11-08 $31.00 $31.17 $30.96 $31.16 $27.92 16,280
2017-11-07 $31.02 $31.02 $30.85 $30.89 $27.67 10,777
2017-11-06 $31.19 $31.31 $31.14 $31.18 $27.93 15,165
2017-11-03 $31.39 $31.40 $31.16 $31.39 $28.12 43,153
2017-11-02 $31.31 $31.43 $31.31 $31.42 $28.15 15,846
2017-11-01 $31.46 $31.50 $31.32 $31.41 $28.14 12,854
2017-10-31 $31.10 $31.29 $31.10 $31.26 $28.00 15,589
2017-10-30 $31.10 $31.12 $30.96 $31.08 $27.84 40,420
2017-10-27 $31.09 $31.21 $30.83 $31.16 $27.92 11,351
2017-10-26 $31.21 $31.22 $31.09 $31.14 $27.90 13,139
2017-10-25 $31.19 $31.19 $30.93 $31.08 $27.84 28,042
2017-10-24 $31.11 $31.18 $31.08 $31.15 $27.91 18,287
2017-10-23 $31.04 $31.04 $30.98 $31.00 $27.77 17,956
2017-10-20 $30.76 $30.93 $30.75 $30.92 $27.70 12,511
2017-10-19 $30.71 $30.75 $30.63 $30.73 $27.53 11,387
2017-10-18 $30.86 $30.87 $30.79 $30.83 $27.62 17,967
2017-10-17 $30.80 $30.85 $30.72 $30.76 $27.56 18,493
2017-10-16 $30.90 $30.93 $30.85 $30.90 $27.68 25,976
2017-10-13 $30.80 $30.88 $30.79 $30.87 $27.66 15,418
2017-10-12 $30.74 $30.83 $30.72 $30.79 $27.58 10,029
2017-10-11 $30.73 $30.76 $30.64 $30.74 $27.54 10,060
2017-10-10 $30.77 $30.91 $30.77 $30.87 $27.66 12,319
2017-10-09 $30.70 $30.71 $30.60 $30.62 $27.43 22,580
2017-10-06 $30.53 $30.66 $30.50 $30.65 $27.46 13,474
2017-10-05 $30.70 $30.76 $30.64 $30.64 $27.45 13,232
2017-10-04 $30.62 $30.75 $30.62 $30.73 $27.53 47,512
2017-10-03 $30.48 $30.57 $30.43 $30.56 $27.38 23,977
2017-10-02 $30.06 $30.36 $30.06 $30.34 $27.18 17,472
2017-09-29 $30.17 $30.17 $30.07 $30.10 $26.97 20,620
2017-09-28 $30.06 $30.23 $30.04 $30.22 $27.07 15,609
2017-09-27 $29.93 $30.06 $29.90 $30.01 $26.88 62,434
2017-09-26 $29.96 $30.00 $29.88 $29.96 $26.84 37,056
2017-09-25 $30.14 $30.14 $29.94 $30.01 $26.88 16,481
2017-09-22 $30.33 $30.33 $30.15 $30.24 $27.09 15,571
2017-09-21 $30.27 $30.33 $30.20 $30.30 $27.14 20,350
2017-09-20 $30.22 $30.34 $30.17 $30.27 $27.11 95,206
2017-09-19 $30.15 $30.25 $30.03 $30.17 $27.03 27,118
2017-09-18 $30.09 $30.21 $30.08 $30.13 $26.99 33,513
2017-09-15 $29.90 $29.96 $29.87 $29.95 $26.83 9,853
2017-09-14 $29.72 $29.88 $29.68 $29.86 $26.75 12,899
2017-09-13 $30.00 $30.00 $29.80 $29.85 $26.74 16,579
2017-09-12 $30.18 $30.18 $30.01 $30.04 $26.91 25,248
2017-09-11 $29.66 $29.86 $29.66 $29.83 $26.72 26,902
2017-09-08 $29.44 $29.53 $29.39 $29.47 $26.40 45,618
2017-09-07 $29.31 $29.45 $29.25 $29.42 $26.36 22,545
2017-09-06 $29.11 $29.20 $29.01 $29.14 $26.11 33,179
2017-09-05 $29.24 $29.24 $28.89 $29.00 $25.98 26,486
2017-09-01 $29.26 $29.33 $29.21 $29.31 $26.26 11,658
2017-08-31 $28.91 $29.14 $28.91 $29.10 $26.07 52,377
2017-08-30 $28.56 $28.77 $28.56 $28.77 $25.77 33,096
2017-08-29 $28.49 $28.59 $28.47 $28.58 $25.60 21,705
2017-08-28 $28.86 $28.86 $28.70 $28.75 $25.75 13,134
2017-08-25 $28.81 $28.95 $28.81 $28.92 $25.91 11,710
2017-08-24 $28.67 $28.69 $28.64 $28.64 $25.66 8,341
2017-08-23 $28.59 $28.67 $28.58 $28.67 $25.68 15,752
2017-08-22 $28.49 $28.66 $28.49 $28.62 $25.64 9,981
2017-08-21 $28.61 $28.61 $28.35 $28.45 $25.49 30,447
2017-08-18 $28.50 $28.61 $28.42 $28.56 $25.59 11,559
2017-08-17 $28.82 $28.85 $28.50 $28.50 $25.53 27,904
2017-08-16 $28.59 $28.79 $28.59 $28.79 $25.79 9,825
2017-08-15 $28.44 $28.46 $28.36 $28.44 $25.48 8,619
2017-08-14 $28.38 $28.52 $28.37 $28.48 $25.51 9,193
2017-08-11 $28.09 $28.29 $27.96 $28.18 $25.25 28,982
2017-08-10 $28.29 $28.29 $28.00 $28.00 $25.08 60,381
2017-08-09 $28.30 $28.37 $28.18 $28.30 $25.35 38,941
2017-08-08 $28.54 $28.59 $28.44 $28.45 $25.49 16,299
2017-08-07 $28.46 $28.57 $28.46 $28.56 $25.59 26,458
2017-08-04 $28.44 $28.54 $28.44 $28.54 $25.57 27,537
2017-08-03 $28.54 $28.54 $28.41 $28.46 $25.50 38,504
2017-08-02 $28.61 $28.65 $28.46 $28.58 $25.60 27,616
2017-08-01 $28.69 $28.72 $28.64 $28.69 $25.70 27,645
2017-07-31 $28.64 $28.65 $28.56 $28.59 $25.61 18,896
2017-07-28 $28.84 $28.84 $28.57 $28.65 $25.67 11,147
2017-07-27 $28.95 $29.05 $28.77 $28.91 $25.90 24,342
2017-07-26 $28.84 $28.97 $28.80 $28.91 $25.90 34,619
2017-07-25 $28.92 $28.97 $28.77 $28.79 $25.79 31,270
2017-07-24 $29.03 $29.07 $28.93 $28.96 $25.94 20,559
2017-07-21 $29.21 $29.21 $29.07 $29.18 $26.14 7,931
2017-07-20 $29.41 $29.41 $29.22 $29.23 $26.19 20,604
2017-07-19 $29.16 $29.41 $29.16 $29.38 $26.32 12,324
2017-07-18 $29.17 $29.17 $29.09 $29.14 $26.11 24,102
2017-07-17 $29.21 $29.30 $29.21 $29.26 $26.21 12,999
2017-07-14 $29.09 $29.22 $29.07 $29.20 $26.16 36,548
2017-07-13 $28.97 $29.05 $28.94 $29.02 $26.00 7,495
2017-07-12 $28.74 $28.92 $28.74 $28.89 $25.88 23,182
2017-07-11 $28.57 $28.59 $28.48 $28.59 $25.61 12,123
2017-07-10 $28.33 $28.66 $28.33 $28.63 $25.65 14,128
2017-07-07 $28.30 $28.40 $28.26 $28.36 $25.41 43,279
2017-07-06 $28.48 $28.48 $28.28 $28.30 $25.35 54,677
2017-07-05 $28.60 $28.71 $28.57 $28.67 $25.68 11,043
2017-07-03 $28.70 $28.70 $28.57 $28.66 $25.68 44,154
2017-06-30 $28.47 $28.58 $28.40 $28.57 $25.59 45,419
2017-06-29 $28.53 $28.53 $28.25 $28.42 $25.46 48,153
2017-06-28 $28.36 $28.62 $28.34 $28.58 $25.60 35,176
2017-06-27 $28.32 $28.39 $28.23 $28.23 $25.29 21,077
2017-06-26 $28.45 $28.45 $28.30 $28.38 $25.42 20,364
2017-06-23 $28.27 $28.43 $28.27 $28.38 $25.42 7,096
2017-06-22 $28.22 $28.33 $28.20 $28.27 $25.33 12,969
2017-06-21 $28.47 $28.49 $28.30 $28.37 $25.42 10,049
2017-06-20 $28.57 $28.66 $28.43 $28.47 $25.51 25,281
2017-06-19 $28.64 $28.69 $28.58 $28.62 $25.64 22,388
2017-06-16 $28.33 $28.52 $28.28 $28.49 $25.52 64,875
2017-06-15 $28.09 $28.22 $28.06 $28.15 $25.21 17,170
2017-06-14 $28.57 $28.57 $28.31 $28.40 $25.44 8,674
2017-06-13 $28.19 $28.40 $28.16 $28.40 $25.44 41,705
2017-06-12 $28.02 $28.15 $27.94 $28.10 $25.17 10,282
2017-06-09 $27.85 $28.11 $27.85 $28.01 $25.09 12,456
2017-06-08 $27.81 $27.87 $27.76 $27.87 $24.97 6,081
2017-06-07 $27.92 $28.01 $27.84 $27.91 $25.00 11,960
2017-06-06 $27.90 $27.97 $27.84 $27.94 $25.03 10,039
2017-06-05 $28.05 $28.08 $28.00 $28.05 $25.13 8,047
2017-06-02 $28.10 $28.16 $28.03 $28.11 $25.18 11,938
2017-06-01 $27.74 $28.03 $27.73 $28.03 $25.11 42,002
2017-05-31 $27.68 $27.68 $27.48 $27.52 $24.65 9,646
2017-05-30 $27.57 $27.70 $27.57 $27.68 $24.80 19,615
2017-05-26 $27.59 $27.64 $27.56 $27.62 $24.75 9,227
2017-05-25 $27.65 $27.66 $27.54 $27.65 $24.77 31,081
2017-05-24 $27.33 $27.47 $27.33 $27.47 $24.61 21,886
2017-05-23 $27.28 $27.37 $27.23 $27.34 $24.49 14,107
2017-05-22 $27.13 $27.28 $27.13 $27.27 $24.43 7,775
2017-05-19 $26.94 $27.19 $26.94 $27.09 $24.27 11,984
2017-05-18 $26.80 $26.85 $26.66 $26.74 $23.96 8,454
2017-05-17 $27.26 $27.28 $27.05 $27.09 $24.27 26,880
2017-05-16 $27.51 $27.54 $27.37 $27.48 $24.62 7,482
2017-05-15 $27.23 $27.41 $27.23 $27.39 $24.54 9,731
2017-05-12 $27.18 $27.18 $27.05 $27.05 $24.23 4,765
2017-05-11 $27.24 $27.24 $27.11 $27.24 $24.40 12,475
2017-05-10 $27.25 $27.47 $27.25 $27.41 $24.56 8,856
2017-05-09 $27.44 $27.44 $27.18 $27.25 $24.41 17,291
2017-05-08 $27.48 $27.48 $27.30 $27.37 $24.52 7,151
2017-05-05 $27.38 $27.58 $27.37 $27.58 $24.71 26,429
2017-05-04 $27.27 $27.34 $27.22 $27.28 $24.44 9,550
2017-05-03 $27.32 $27.33 $27.21 $27.30 $24.46 7,083
2017-05-02 $27.52 $27.56 $27.45 $27.49 $24.63 8,400
2017-05-01 $27.49 $27.49 $27.23 $27.37 $24.52 38,912
2017-04-28 $27.52 $27.52 $27.33 $27.34 $24.49 36,965
2017-04-27 $27.52 $27.59 $27.34 $27.53 $24.66 20,082
2017-04-26 $27.55 $27.64 $27.48 $27.60 $24.73 23,019
2017-04-25 $27.54 $27.68 $27.49 $27.67 $24.79 15,759
2017-04-24 $27.30 $27.39 $27.26 $27.34 $24.49 15,421
2017-04-21 $26.91 $26.95 $26.84 $26.89 $24.09 7,920
2017-04-20 $26.80 $26.95 $26.80 $26.91 $24.11 17,546
2017-04-19 $26.64 $26.72 $26.52 $26.54 $23.78 90,523
2017-04-18 $26.42 $26.62 $26.42 $26.55 $23.79 27,757
2017-04-17 $26.36 $26.56 $26.36 $26.53 $23.77 52,418
2017-04-13 $26.43 $26.50 $26.30 $26.31 $23.57 11,604
2017-04-12 $26.49 $26.49 $26.34 $26.43 $23.68 7,264
2017-04-11 $26.48 $26.52 $26.35 $26.48 $23.72 6,367
2017-04-10 $26.42 $26.60 $26.42 $26.47 $23.72 29,767
2017-04-07 $26.42 $26.45 $26.37 $26.40 $23.65 4,209
2017-04-06 $26.37 $26.49 $26.36 $26.46 $23.70 10,439
2017-04-05 $26.46 $26.54 $26.29 $26.30 $23.56 12,268
2017-04-04 $26.25 $26.42 $26.25 $26.38 $23.63 13,148
2017-04-03 $26.38 $26.49 $26.16 $26.29 $23.55 11,197
2017-03-31 $26.28 $26.42 $26.26 $26.34 $23.60 16,798
2017-03-30 $26.32 $26.43 $26.32 $26.34 $23.60 16,607
2017-03-29 $26.28 $26.37 $26.25 $26.30 $23.56 14,023
2017-03-28 $26.20 $26.42 $26.19 $26.34 $23.60 7,420
2017-03-27 $26.04 $26.20 $25.94 $26.15 $23.43 17,077
2017-03-24 $26.44 $26.45 $26.18 $26.26 $23.53 10,094
2017-03-23 $26.31 $26.50 $26.29 $26.46 $23.70 10,678
2017-03-22 $26.21 $26.32 $26.13 $26.31 $23.57 47,214
2017-03-21 $26.81 $26.81 $26.23 $26.23 $23.50 11,187
2017-03-20 $26.61 $26.70 $26.53 $26.64 $23.87 11,692
2017-03-17 $26.52 $26.60 $26.47 $26.53 $23.77 22,935
2017-03-16 $26.59 $26.59 $26.47 $26.49 $23.73 36,113
2017-03-15 $26.11 $26.47 $26.07 $26.42 $23.67 15,445
2017-03-14 $25.98 $26.03 $25.94 $25.97 $23.27 11,418
2017-03-13 $26.01 $26.11 $26.01 $26.10 $23.38 10,438
2017-03-10 $26.00 $26.09 $25.87 $26.00 $23.29 9,338
2017-03-09 $25.95 $25.95 $25.73 $25.80 $23.11 16,171
2017-03-08 $25.94 $26.05 $25.94 $26.02 $23.31 6,735
2017-03-07 $26.06 $26.08 $25.98 $25.98 $23.27 19,087
2017-03-06 $26.41 $26.41 $26.16 $26.24 $23.51 22,525
2017-03-03 $26.41 $26.48 $26.33 $26.47 $23.71 12,745
2017-03-02 $26.51 $26.56 $26.39 $26.39 $23.64 8,925
2017-03-01 $26.40 $26.64 $26.40 $26.60 $23.83 28,734
2017-02-28 $26.27 $26.33 $26.18 $26.18 $23.45 47,931
2017-02-27 $26.19 $26.40 $26.19 $26.32 $23.58 9,816
2017-02-24 $26.36 $26.38 $26.16 $26.22 $23.49 22,353
2017-02-23 $26.56 $26.70 $26.45 $26.48 $23.72 12,021
2017-02-22 $26.55 $26.57 $26.45 $26.51 $23.75 24,089
2017-02-21 $26.44 $26.61 $26.44 $26.61 $23.84 25,894
2017-02-17 $26.43 $26.43 $26.33 $26.37 $23.63 23,911
2017-02-16 $26.59 $26.71 $26.50 $26.60 $23.83 51,414
2017-02-15 $26.49 $26.55 $26.45 $26.53 $23.77 33,338
2017-02-14 $26.15 $26.33 $26.09 $26.27 $23.53 255,044
2017-02-13 $26.30 $26.33 $26.19 $26.22 $23.49 24,696
2017-02-10 $26.04 $26.18 $26.04 $26.15 $23.43 16,700
2017-02-09 $26.09 $26.09 $25.89 $25.99 $23.28 36,825
2017-02-08 $25.91 $26.12 $25.88 $26.06 $23.35 20,943
2017-02-07 $25.84 $26.00 $25.84 $25.90 $23.20 23,054
2017-02-06 $25.93 $25.93 $25.74 $25.83 $23.14 21,880
2017-02-03 $25.94 $26.07 $25.94 $26.04 $23.33 39,671
2017-02-02 $26.01 $26.05 $25.85 $26.02 $23.31 38,135
2017-02-01 $25.99 $26.06 $25.86 $25.99 $23.29 15,587
2017-01-31 $25.78 $25.84 $25.68 $25.77 $23.09 12,271
2017-01-30 $26.00 $26.03 $25.83 $25.98 $23.27 95,304
2017-01-27 $26.48 $26.48 $26.25 $26.27 $23.53 19,273
2017-01-26 $26.55 $26.55 $26.27 $26.34 $23.60 25,783
2017-01-25 $26.32 $26.62 $26.32 $26.59 $23.82 22,894
2017-01-24 $25.81 $26.23 $25.81 $26.18 $23.45 44,131
2017-01-23 $25.58 $25.80 $25.58 $25.76 $23.08 29,093
2017-01-20 $25.60 $25.62 $25.50 $25.51 $22.86 15,252
2017-01-19 $25.45 $25.48 $25.35 $25.47 $22.82 13,633
2017-01-18 $25.42 $25.50 $25.39 $25.41 $22.76 18,365
2017-01-17 $25.45 $25.53 $25.41 $25.43 $22.78 20,247
2017-01-13 $25.54 $25.64 $25.54 $25.60 $22.94 14,914
2017-01-12 $25.56 $25.58 $25.37 $25.58 $22.92 30,151
2017-01-11 $25.33 $25.55 $25.29 $25.49 $22.84 41,271
2017-01-10 $25.32 $25.42 $25.29 $25.35 $22.71 15,545
2017-01-09 $25.28 $25.33 $25.20 $25.22 $22.59 6,351
2017-01-06 $25.33 $25.37 $25.26 $25.32 $22.68 20,442
2017-01-05 $25.36 $25.43 $25.31 $25.37 $22.73 14,693
2017-01-04 $25.11 $25.31 $25.11 $25.31 $22.67 18,325
2017-01-03 $24.94 $25.03 $24.88 $25.00 $22.40 24,192
2016-12-30 $25.02 $25.02 $24.73 $24.77 $22.19 12,007
2016-12-29 $24.83 $24.96 $24.83 $24.94 $22.34 15,921
2016-12-28 $24.99 $24.99 $24.75 $24.78 $22.20 11,526
2016-12-27 $24.93 $24.96 $24.88 $24.95 $22.35 52,092
2016-12-23 $24.72 $24.89 $24.72 $24.83 $22.24 16,783
2016-12-22 $25.29 $25.32 $25.17 $25.24 $22.15 20,556
2016-12-21 $25.37 $25.52 $25.37 $25.43 $22.32 28,042
2016-12-20 $25.42 $25.43 $25.36 $25.39 $22.29 10,172
2016-12-19 $25.36 $25.41 $25.29 $25.32 $22.22 12,415
2016-12-16 $25.36 $25.38 $25.28 $25.35 $22.24 7,437
2016-12-15 $25.22 $25.34 $25.22 $25.26 $22.17 10,069
2016-12-14 $25.63 $25.63 $25.25 $25.25 $22.16 20,428
2016-12-13 $25.65 $25.75 $25.55 $25.68 $22.54 28,073
2016-12-12 $25.63 $25.78 $25.55 $25.60 $22.47 52,115
2016-12-09 $25.85 $25.89 $25.70 $25.76 $22.61 22,500
2016-12-08 $25.68 $25.95 $25.68 $25.91 $22.74 21,839
2016-12-07 $25.26 $25.67 $25.26 $25.67 $22.53 44,468
2016-12-06 $25.11 $25.26 $25.05 $25.24 $22.15 11,334
2016-12-05 $25.00 $25.15 $25.00 $25.12 $22.05 12,315
2016-12-02 $24.60 $24.87 $24.60 $24.85 $21.81 17,708
2016-12-01 $24.77 $24.86 $24.66 $24.78 $21.75 31,132
2016-11-30 $25.08 $25.08 $24.88 $24.91 $21.87 35,923
2016-11-29 $24.98 $25.23 $24.98 $25.14 $22.06 53,989
2016-11-28 $25.00 $25.08 $24.80 $24.98 $21.92 654,950
2016-11-25 $24.90 $25.04 $24.90 $25.02 $21.96 29,537
2016-11-23 $24.82 $24.94 $24.81 $24.89 $21.84 26,314
2016-11-22 $24.81 $24.89 $24.79 $24.88 $21.84 16,392
2016-11-21 $24.47 $24.68 $24.47 $24.68 $21.66 6,416
2016-11-18 $24.44 $24.54 $24.43 $24.52 $21.52 99,619
2016-11-17 $24.26 $24.47 $24.26 $24.39 $21.41 8,042
2016-11-16 $24.29 $24.32 $24.21 $24.22 $21.26 29,808
2016-11-15 $24.19 $24.39 $24.19 $24.38 $21.40 46,719
2016-11-14 $24.02 $24.19 $24.02 $24.17 $21.21 22,847
2016-11-11 $23.99 $24.04 $23.86 $23.99 $21.05 17,260
2016-11-10 $24.34 $24.38 $24.16 $24.19 $21.23 11,631
2016-11-09 $23.93 $24.26 $23.81 $24.20 $21.24 6,276
2016-11-08 $23.86 $24.08 $23.86 $24.07 $21.13 11,833
2016-11-07 $23.96 $24.06 $23.88 $23.95 $21.02 22,268
2016-11-04 $23.84 $23.93 $23.71 $23.71 $20.81 8,869
2016-11-03 $24.03 $24.08 $23.89 $23.90 $20.98 33,503
2016-11-02 $24.03 $24.03 $23.88 $23.88 $20.96 19,009
2016-11-01 $24.23 $24.23 $23.88 $23.96 $21.03 12,544
2016-10-31 $24.18 $24.25 $24.18 $24.21 $21.25 3,604
2016-10-28 $24.22 $24.30 $24.11 $24.11 $21.16 7,781
2016-10-27 $24.35 $24.35 $24.19 $24.20 $21.24 10,647
2016-10-26 $24.32 $24.34 $24.20 $24.24 $21.27 17,806
2016-10-25 $24.48 $24.55 $24.40 $24.50 $21.50 7,517
2016-10-24 $24.43 $24.53 $24.28 $24.29 $21.32 11,882
2016-10-21 $24.26 $24.39 $24.23 $24.36 $21.38 14,398
2016-10-20 $24.66 $24.66 $24.34 $24.45 $21.46 15,498
2016-10-19 $24.67 $24.75 $24.60 $24.75 $21.72 5,310
2016-10-18 $24.68 $24.72 $24.64 $24.68 $21.66 16,134
2016-10-17 $24.40 $24.52 $24.37 $24.39 $21.41 6,128
2016-10-14 $24.38 $24.60 $24.37 $24.42 $21.43 18,771
2016-10-13 $24.00 $24.28 $23.95 $24.20 $21.24 15,068
2016-10-12 $24.41 $24.45 $24.36 $24.39 $21.41 7,495
2016-10-11 $24.61 $24.61 $24.30 $24.35 $21.37 6,557
2016-10-10 $24.66 $24.81 $24.66 $24.74 $21.71 6,822
2016-10-07 $24.78 $24.78 $24.46 $24.62 $21.61 3,712
2016-10-06 $24.51 $24.80 $24.51 $24.77 $21.74 6,958
2016-10-05 $24.62 $24.68 $24.50 $24.58 $21.57 37,648
2016-10-04 $24.89 $24.89 $24.46 $24.49 $21.49 24,843
2016-10-03 $24.82 $24.91 $24.77 $24.80 $21.77 38,500
2016-09-30 $24.76 $24.97 $24.76 $24.92 $21.87 8,988
2016-09-29 $24.95 $25.00 $24.61 $24.71 $21.69 15,635
2016-09-28 $24.85 $25.05 $24.76 $25.05 $21.99 6,313
2016-09-27 $24.73 $24.89 $24.70 $24.86 $21.82 32,084
2016-09-26 $24.98 $24.98 $24.77 $24.78 $21.75 11,610
2016-09-23 $25.04 $25.15 $25.04 $25.09 $22.02 5,677
2016-09-22 $25.14 $25.24 $25.06 $25.11 $22.04 9,929
2016-09-21 $24.65 $24.92 $24.56 $24.92 $21.87 8,311
2016-09-20 $24.69 $24.74 $24.54 $24.56 $21.56 11,244
2016-09-19 $24.60 $24.81 $24.60 $24.62 $21.61 17,502
2016-09-16 $24.39 $24.55 $24.39 $24.48 $21.49 15,070
2016-09-15 $24.38 $24.62 $24.38 $24.62 $21.61 10,176
2016-09-14 $24.37 $24.43 $24.23 $24.30 $21.33 8,763
2016-09-13 $24.49 $24.49 $24.14 $24.27 $21.30 16,044
2016-09-12 $24.32 $24.79 $24.32 $24.77 $21.74 24,767
2016-09-09 $24.97 $24.97 $24.51 $24.54 $21.54 12,110
2016-09-08 $25.35 $25.40 $25.22 $25.24 $22.15 4,406
2016-09-07 $25.44 $25.44 $25.32 $25.39 $22.28 5,654
2016-09-06 $25.29 $25.45 $25.29 $25.42 $22.31 13,830
2016-09-02 $25.11 $25.19 $25.10 $25.19 $22.11 5,079
2016-09-01 $24.78 $24.95 $24.78 $24.91 $21.86 8,542
2016-08-31 $24.75 $24.75 $24.60 $24.74 $21.71 24,360
2016-08-30 $24.82 $24.93 $24.80 $24.84 $21.80 32,889
2016-08-29 $24.82 $24.92 $24.78 $24.89 $21.84 7,713
2016-08-26 $24.93 $25.06 $24.68 $24.78 $21.75 13,473
2016-08-25 $24.59 $24.85 $24.55 $24.81 $21.78 11,957
2016-08-24 $24.56 $24.58 $24.47 $24.47 $21.48 4,622
2016-08-23 $24.60 $24.69 $24.54 $24.54 $21.54 10,046
2016-08-22 $24.38 $24.38 $24.17 $24.35 $21.37 8,341
2016-08-19 $24.40 $24.53 $24.37 $24.50 $21.50 11,930
2016-08-18 $24.54 $24.62 $24.49 $24.58 $21.57 9,315
2016-08-17 $24.38 $24.49 $24.29 $24.44 $21.45 5,351
2016-08-16 $24.50 $24.60 $24.50 $24.50 $21.50 6,129
2016-08-15 $24.55 $24.69 $24.55 $24.55 $21.55 10,401
2016-08-12 $24.56 $24.56 $24.42 $24.49 $21.49 8,064
2016-08-11 $24.61 $24.67 $24.57 $24.67 $21.65 7,350
2016-08-10 $24.46 $24.61 $24.46 $24.53 $21.53 24,330
2016-08-09 $24.37 $24.50 $24.37 $24.42 $21.43 4,364
2016-08-08 $24.30 $24.33 $24.27 $24.29 $21.32 7,003
2016-08-05 $24.31 $24.38 $24.24 $24.26 $21.29 3,991
2016-08-04 $24.00 $24.24 $24.00 $24.11 $21.16 3,716
2016-08-03 $23.91 $24.03 $23.88 $24.00 $21.07 27,080
2016-08-02 $24.16 $24.16 $23.97 $24.00 $21.06 8,118
2016-08-01 $24.25 $24.25 $24.11 $24.12 $21.17 6,077
2016-07-29 $24.23 $24.33 $24.11 $24.28 $21.31 9,741
2016-07-28 $24.31 $24.31 $24.18 $24.25 $21.28 6,188
2016-07-27 $24.32 $24.38 $24.20 $24.38 $21.40 115,898
2016-07-26 $24.15 $24.38 $24.15 $24.38 $21.40 16,647
2016-07-25 $24.04 $24.04 $23.91 $24.01 $21.07 4,753
2016-07-22 $23.98 $24.04 $23.94 $24.04 $21.10 8,146
2016-07-21 $24.03 $24.13 $23.92 $23.95 $21.02 12,245
2016-07-20 $23.86 $24.08 $23.85 $24.05 $21.11 12,501
2016-07-19 $23.83 $23.84 $23.71 $23.76 $20.85 7,067
2016-07-18 $23.79 $23.96 $23.79 $23.94 $21.01 7,591
2016-07-15 $23.63 $23.81 $23.63 $23.77 $20.86 7,852
2016-07-14 $23.60 $23.66 $23.53 $23.58 $20.70 6,653
2016-07-13 $23.46 $23.48 $23.38 $23.41 $20.55 4,464
2016-07-12 $23.28 $23.48 $23.28 $23.45 $20.58 10,681
2016-07-11 $22.99 $23.17 $22.99 $23.12 $20.29 9,319
2016-07-08 $22.67 $22.86 $22.66 $22.85 $20.05 9,796
2016-07-07 $22.59 $22.66 $22.36 $22.39 $19.65 6,614
2016-07-06 $22.26 $22.59 $22.21 $22.59 $19.83 9,832
2016-07-05 $22.67 $22.67 $22.35 $22.44 $19.69 8,045
2016-07-01 $22.91 $23.06 $22.91 $23.05 $20.23 16,987
2016-06-30 $22.41 $22.80 $22.31 $22.80 $20.01 75,207
2016-06-29 $22.11 $22.33 $22.09 $22.26 $19.54 13,726
2016-06-28 $21.80 $21.87 $21.63 $21.82 $19.15 25,776
2016-06-27 $21.90 $21.90 $21.27 $21.39 $18.77 65,922
2016-06-24 $22.41 $22.63 $22.15 $22.22 $19.50 56,077
2016-06-23 $23.56 $23.72 $23.54 $23.72 $20.82 13,103
2016-06-22 $23.20 $23.30 $23.15 $23.15 $20.31 4,962
2016-06-21 $23.35 $23.35 $23.13 $23.18 $20.34 7,876
2016-06-20 $23.12 $23.36 $23.12 $23.18 $20.34 34,589
2016-06-17 $22.59 $22.72 $22.46 $22.68 $19.91 9,501
2016-06-16 $22.25 $22.57 $22.16 $22.57 $19.81 13,949
2016-06-15 $22.63 $22.69 $22.45 $22.45 $19.70 8,938
2016-06-14 $22.52 $22.60 $22.39 $22.53 $19.77 20,772
2016-06-13 $23.04 $23.14 $22.71 $22.71 $19.93 10,989
2016-06-10 $23.28 $23.29 $23.13 $23.20 $20.36 12,703
2016-06-09 $23.67 $23.68 $23.52 $23.66 $20.76 9,524
2016-06-08 $23.93 $23.98 $23.87 $23.91 $20.98 23,324
2016-06-07 $23.82 $23.95 $23.82 $23.92 $20.99 15,712
2016-06-06 $23.70 $23.81 $23.66 $23.75 $20.84 10,565
2016-06-03 $23.58 $23.63 $23.47 $23.59 $20.70 9,674
2016-06-02 $23.51 $23.64 $23.44 $23.64 $20.75 63,560
2016-06-01 $23.36 $23.57 $23.36 $23.57 $20.69 4,751
2016-05-31 $23.61 $23.72 $23.50 $23.59 $20.70 4,279
2016-05-27 $23.42 $23.62 $23.42 $23.53 $20.65 7,122
2016-05-26 $23.48 $23.49 $23.38 $23.45 $20.58 18,528
2016-05-25 $23.34 $23.48 $23.34 $23.46 $20.59 22,777
2016-05-24 $22.98 $23.20 $22.98 $23.19 $20.35 6,846
2016-05-23 $22.83 $23.02 $22.83 $22.90 $20.10 7,231
2016-05-20 $22.97 $22.97 $22.88 $22.92 $20.12 3,692
2016-05-19 $22.85 $22.88 $22.61 $22.66 $19.89 4,007
2016-05-18 $23.14 $23.25 $22.92 $22.97 $20.16 8,510
2016-05-17 $23.40 $23.43 $23.22 $23.23 $20.39 9,611
2016-05-16 $23.20 $23.49 $23.20 $23.46 $20.59 15,440
2016-05-13 $23.38 $23.38 $23.11 $23.14 $20.31 8,311
2016-05-12 $23.78 $23.88 $23.55 $23.63 $20.74 7,057
2016-05-11 $23.61 $23.71 $23.61 $23.64 $20.75 8,227
2016-05-10 $23.35 $23.58 $23.31 $23.52 $20.64 5,517
2016-05-09 $23.13 $23.19 $23.12 $23.16 $20.33 6,373
2016-05-06 $23.02 $23.13 $22.97 $23.13 $20.30 10,953
2016-05-05 $22.93 $22.98 $22.85 $22.92 $20.12 7,399
2016-05-04 $22.95 $22.98 $22.72 $22.80 $20.01 30,279
2016-05-03 $23.25 $23.25 $22.92 $22.96 $20.15 14,033
2016-05-02 $23.57 $23.60 $23.50 $23.59 $20.70 68,520
2016-04-29 $23.53 $23.56 $23.43 $23.48 $20.61 19,147
2016-04-28 $23.66 $23.82 $23.49 $23.49 $20.62 44,164
2016-04-27 $23.86 $23.92 $23.69 $23.91 $20.98 12,862
2016-04-26 $23.34 $23.67 $23.34 $23.61 $20.72 15,882
2016-04-25 $23.17 $23.20 $23.01 $23.04 $20.22 23,373
2016-04-22 $23.23 $23.26 $23.15 $23.23 $20.39 16,254
2016-04-21 $23.31 $23.36 $23.14 $23.18 $20.34 29,247
2016-04-20 $23.54 $23.56 $23.36 $23.37 $20.51 31,880
2016-04-19 $23.43 $23.60 $23.43 $23.60 $20.71 26,888
2016-04-18 $23.20 $23.38 $23.07 $23.33 $20.48 23,322
2016-04-15 $23.21 $23.22 $23.10 $23.14 $20.31 34,652
2016-04-14 $23.27 $23.28 $23.10 $23.22 $20.38 10,855
2016-04-13 $22.95 $23.19 $22.95 $23.18 $20.34 4,294
2016-04-12 $22.47 $22.83 $22.45 $22.76 $19.97 15,357
2016-04-11 $22.46 $22.61 $22.37 $22.58 $19.82 6,902
2016-04-08 $22.34 $22.39 $22.26 $22.26 $19.54 9,763
2016-04-07 $22.22 $22.22 $21.83 $21.93 $19.25 9,516
2016-04-06 $22.20 $22.36 $22.13 $22.36 $19.62 9,843
2016-04-05 $22.32 $22.38 $22.19 $22.23 $19.51 16,130
2016-04-04 $23.04 $23.04 $22.69 $22.70 $19.92 19,620
2016-04-01 $22.72 $23.02 $22.68 $22.97 $20.16 13,864
2016-03-31 $23.17 $23.20 $23.04 $23.06 $20.24 28,324
2016-03-30 $23.42 $23.42 $23.24 $23.31 $20.46 7,315
2016-03-29 $22.80 $23.30 $22.80 $23.30 $20.45 87,481
2016-03-28 $22.96 $23.00 $22.86 $22.95 $20.14 8,896
2016-03-24 $22.74 $22.86 $22.68 $22.86 $20.06 6,286
2016-03-23 $22.99 $23.02 $22.81 $22.85 $20.05 10,060
2016-03-22 $22.91 $23.22 $22.91 $23.16 $20.33 8,898
2016-03-21 $22.88 $23.10 $22.88 $23.07 $20.25 12,432
2016-03-18 $22.98 $22.99 $22.80 $22.90 $20.10 18,296
2016-03-17 $22.80 $23.10 $22.76 $23.04 $20.22 16,297
2016-03-16 $22.09 $22.65 $22.08 $22.65 $19.88 11,897
2016-03-15 $22.18 $22.18 $21.98 $22.12 $19.41 15,044
2016-03-14 $22.13 $22.29 $22.13 $22.23 $19.51 11,162
2016-03-11 $22.00 $22.17 $22.00 $22.08 $19.38 27,965
2016-03-10 $21.75 $21.83 $21.48 $21.63 $18.98 16,555
2016-03-09 $21.45 $21.63 $21.44 $21.61 $18.97 22,342
2016-03-08 $21.56 $21.63 $21.38 $21.50 $18.87 7,653
2016-03-07 $21.81 $22.00 $21.74 $21.91 $19.23 17,524
2016-03-04 $21.60 $22.06 $21.60 $21.95 $19.26 52,021
2016-03-03 $21.48 $21.53 $21.39 $21.46 $18.83 12,952
2016-03-02 $21.21 $21.49 $21.21 $21.42 $18.80 9,977
2016-03-01 $21.07 $21.41 $21.05 $21.40 $18.78 23,301
2016-02-29 $20.85 $21.08 $20.85 $20.90 $18.34 27,879
2016-02-26 $20.82 $20.82 $20.72 $20.72 $18.19 396,180
2016-02-25 $20.64 $20.70 $20.49 $20.67 $18.14 13,655
2016-02-24 $20.25 $20.52 $20.12 $20.52 $18.01 16,780
2016-02-23 $20.60 $20.60 $20.47 $20.54 $18.03 15,527
2016-02-22 $20.69 $20.84 $20.67 $20.75 $18.21 9,604
2016-02-19 $20.34 $20.57 $20.29 $20.51 $18.00 25,922
2016-02-18 $20.87 $20.87 $20.60 $20.63 $18.11 9,243
2016-02-17 $20.45 $20.81 $20.45 $20.73 $18.19 26,488
2016-02-16 $20.04 $20.24 $19.99 $20.21 $17.74 24,335
2016-02-12 $19.65 $19.85 $19.65 $19.78 $17.36 14,495
2016-02-11 $19.57 $19.67 $19.32 $19.45 $17.07 36,936
2016-02-10 $20.00 $20.13 $19.76 $19.77 $17.35 25,818
2016-02-09 $19.64 $19.84 $19.55 $19.72 $17.31 29,056
2016-02-08 $20.17 $20.17 $19.77 $19.92 $17.48 19,552
2016-02-05 $20.81 $20.82 $20.38 $20.41 $17.91 22,433
2016-02-04 $20.60 $20.93 $20.60 $20.81 $18.26 12,178
2016-02-03 $20.35 $20.69 $20.20 $20.67 $18.14 9,970
2016-02-02 $20.66 $20.66 $20.36 $20.36 $17.87 18,541
2016-02-01 $20.92 $21.04 $20.68 $21.00 $18.43 80,452
2016-01-29 $20.36 $21.13 $20.36 $21.12 $18.53 209,563
2016-01-28 $20.29 $20.31 $20.18 $20.25 $17.77 6,683
2016-01-27 $20.42 $20.68 $20.32 $20.35 $17.86 16,218
2016-01-26 $20.19 $20.41 $20.16 $20.35 $17.86 13,778
2016-01-25 $20.72 $20.72 $20.10 $20.10 $17.64 23,710
2016-01-22 $20.64 $20.96 $20.64 $20.91 $18.35 25,904
2016-01-21 $20.00 $20.52 $20.00 $20.26 $17.78 33,625
2016-01-20 $20.14 $20.22 $19.57 $20.14 $17.68 46,902
2016-01-19 $20.86 $20.87 $20.38 $20.58 $18.06 26,229
2016-01-15 $20.67 $20.75 $20.48 $20.61 $18.09 37,646
2016-01-14 $21.09 $21.33 $20.90 $21.24 $18.64 20,030
2016-01-13 $21.70 $21.86 $21.23 $21.23 $18.63 25,626
2016-01-12 $21.85 $21.88 $21.39 $21.61 $18.97 6,944
2016-01-11 $21.84 $21.84 $21.36 $21.52 $18.89 53,078
2016-01-08 $22.10 $22.12 $21.58 $21.58 $18.94 24,712
2016-01-07 $22.23 $22.32 $21.98 $22.01 $19.32 15,371
2016-01-06 $22.72 $22.78 $22.54 $22.67 $19.90 11,608
2016-01-05 $23.17 $23.17 $22.95 $23.04 $20.22 19,804
2016-01-04 $23.18 $23.20 $22.91 $23.20 $20.36 196,736
2015-12-31 $23.70 $23.85 $23.47 $23.57 $20.69 221,759
2015-12-30 $23.83 $23.90 $23.71 $23.79 $20.88 14,564
2015-12-29 $23.92 $24.01 $23.88 $23.95 $21.02 18,758
2015-12-28 $23.80 $23.87 $23.70 $23.83 $20.91 17,611
2015-12-24 $23.87 $23.94 $23.81 $23.88 $20.96 5,179
2015-12-23 $23.91 $24.13 $23.88 $24.11 $20.85 41,395
2015-12-22 $23.63 $23.88 $23.62 $23.83 $20.61 12,440
2015-12-21 $23.71 $23.84 $23.46 $23.65 $20.45 25,948
2015-12-18 $23.79 $23.80 $23.57 $23.60 $20.41 11,744
2015-12-17 $24.25 $24.25 $23.88 $23.89 $20.66 32,371
2015-12-16 $23.91 $24.26 $23.75 $24.23 $20.95 30,246
2015-12-15 $23.87 $23.89 $23.75 $23.77 $20.55 26,241
2015-12-14 $23.87 $23.87 $23.54 $23.65 $20.45 21,878
2015-12-11 $23.96 $24.00 $23.78 $23.80 $20.58 50,177
2015-12-10 $24.31 $24.47 $24.24 $24.29 $21.00 27,436
2015-12-09 $24.42 $24.60 $24.12 $24.20 $20.93 12,033
2015-12-08 $24.64 $24.64 $24.49 $24.54 $21.22 16,873
2015-12-07 $25.19 $25.19 $25.02 $25.16 $21.76 28,309
2015-12-04 $25.23 $25.38 $25.12 $25.35 $21.92 14,564
2015-12-03 $25.39 $25.39 $25.11 $25.12 $21.72 79,564
2015-12-02 $25.54 $25.54 $25.20 $25.24 $21.82 225,097
2015-12-01 $25.62 $25.70 $25.42 $25.54 $22.08 12,976
2015-11-30 $25.56 $25.77 $25.40 $25.40 $21.96 93,898
2015-11-27 $25.51 $25.60 $25.51 $25.57 $22.11 6,073
2015-11-25 $25.38 $25.56 $25.38 $25.46 $22.01 14,187
2015-11-24 $25.32 $25.57 $25.30 $25.52 $22.07 31,990
2015-11-23 $25.47 $25.60 $25.36 $25.47 $22.02 14,202
2015-11-20 $25.50 $25.55 $25.41 $25.42 $21.98 30,031
2015-11-19 $25.30 $25.43 $25.27 $25.42 $21.98 32,608
2015-11-18 $24.86 $25.32 $24.86 $25.30 $21.88 13,254
2015-11-17 $24.81 $25.00 $24.76 $24.77 $21.42 28,483
2015-11-16 $24.51 $24.79 $24.51 $24.79 $21.43 5,086
2015-11-13 $24.63 $24.63 $24.41 $24.53 $21.21 17,897
2015-11-12 $24.74 $24.79 $24.57 $24.60 $21.27 59,801
2015-11-11 $24.83 $24.95 $24.73 $24.92 $21.55 30,186
2015-11-10 $24.54 $24.76 $24.52 $24.73 $21.38 7,747
2015-11-09 $24.73 $24.80 $24.61 $24.78 $21.43 20,174
2015-11-06 $24.52 $24.74 $24.50 $24.68 $21.34 18,922
2015-11-05 $24.79 $24.86 $24.63 $24.81 $21.45 11,344
2015-11-04 $24.95 $24.95 $24.67 $24.77 $21.42 13,772
2015-11-03 $24.76 $25.10 $24.76 $25.01 $21.63 17,868
2015-11-02 $24.75 $24.98 $24.70 $24.96 $21.58 10,045
2015-10-30 $24.67 $24.69 $24.52 $24.53 $21.21 13,389
2015-10-29 $24.52 $24.59 $24.46 $24.51 $21.19 8,127
2015-10-28 $24.36 $24.64 $24.27 $24.51 $21.19 10,081
2015-10-27 $24.33 $24.34 $24.18 $24.30 $21.01 6,897
2015-10-26 $24.75 $24.75 $24.60 $24.66 $21.32 10,772
2015-10-23 $24.69 $24.78 $24.64 $24.68 $21.34 81,059
2015-10-22 $24.44 $24.55 $24.41 $24.55 $21.23 10,334
2015-10-21 $24.39 $24.39 $24.14 $24.15 $20.88 16,910
2015-10-20 $24.40 $24.47 $24.24 $24.33 $21.04 8,768
2015-10-19 $24.49 $24.55 $24.35 $24.47 $21.16 8,571
2015-10-16 $24.55 $24.66 $24.47 $24.66 $21.32 24,940
2015-10-15 $24.56 $24.61 $24.45 $24.58 $21.25 12,978
2015-10-14 $24.25 $24.48 $24.25 $24.38 $21.08 10,716
2015-10-13 $24.14 $24.41 $24.14 $24.15 $20.88 15,991
2015-10-12 $24.35 $24.36 $24.22 $24.27 $20.98 3,060
2015-10-09 $24.15 $24.39 $24.15 $24.27 $20.99 88,336
2015-10-08 $23.77 $23.98 $23.77 $23.98 $20.73 8,511
2015-10-07 $23.52 $23.78 $23.51 $23.77 $20.55 22,481
2015-10-06 $23.40 $23.49 $23.25 $23.36 $20.20 6,831
2015-10-05 $22.92 $23.30 $22.92 $23.28 $20.13 12,506
2015-10-02 $22.28 $22.75 $22.27 $22.75 $19.67 10,874
2015-10-01 $22.47 $22.47 $22.13 $22.33 $19.31 51,497
2015-09-30 $22.35 $22.38 $22.14 $22.35 $19.33 132,314
2015-09-29 $22.04 $22.20 $21.94 $22.11 $19.12 36,999
2015-09-28 $22.56 $22.56 $22.15 $22.18 $19.18 31,230
2015-09-25 $22.86 $22.87 $22.69 $22.69 $19.62 48,920
2015-09-24 $22.46 $22.66 $22.34 $22.62 $19.56 72,906
2015-09-23 $22.86 $22.87 $22.70 $22.75 $19.67 27,907
2015-09-22 $22.96 $23.02 $22.75 $22.84 $19.75 20,711
2015-09-21 $23.33 $23.42 $23.26 $23.33 $20.17 12,778
2015-09-18 $23.46 $23.51 $23.24 $23.24 $20.10 11,674
2015-09-17 $23.80 $24.19 $23.80 $23.84 $20.61 11,950
2015-09-16 $23.66 $23.93 $23.66 $23.90 $20.67 14,872
2015-09-15 $23.66 $23.76 $23.64 $23.72 $20.51 19,625
2015-09-14 $23.77 $23.77 $23.64 $23.75 $20.53 38,369
2015-09-11 $23.68 $23.90 $23.68 $23.86 $20.63 27,091
2015-09-10 $23.64 $23.94 $23.64 $23.84 $20.61 12,819
2015-09-09 $24.18 $24.18 $23.71 $23.71 $20.50 14,112
2015-09-08 $23.91 $24.00 $23.80 $23.99 $20.75 11,548
2015-09-04 $23.41 $23.54 $23.30 $23.48 $20.30 12,597
2015-09-03 $23.54 $23.90 $23.54 $23.74 $20.53 62,075
2015-09-02 $23.45 $23.49 $23.23 $23.48 $20.30 14,837

Invesco MSCI Global Timber ETF (CUT) News Headlines

Recent Invesco MSCI Global Timber ETF (CUT) News
Similar Companies to Invesco MSCI Global Timber ETF (CUT) 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.