Siren DIVCON Dividend Defender ETF (DFND) Exchange: BATS

Data as of May 17, 2022

$34.28 ($0.30) 0.88%

Siren DIVCON Dividend Defender ETF - Daily Information
Click for more stock information on Siren DIVCON Dividend Defender ETF.
Daily Information Data
Date May 17, 2022
Open $34.27
Previous Close $34.28
High $34.45
Low $33.83
Adjusted Open $34.27
Previous Adjusted Close $34.28
Adjusted High $34.45
Adjusted Low $33.83

About Siren DIVCON Dividend Defender ETF (DFND)

The Fund seeks to track the performance, before fees and expenses, of the Index. The Index was developed by Reality Shares, Inc. (“Index Provider”). The Index is designed to capitalize on the theory that, over time, companies that consistently grow their dividends tend to have investment returns above overall market returns (each a “Dividend Grower” or “High Quality Company”), and companies that do not grow (or cut) their dividends tend to have investment returns below overall market returns (each a “Dividend Cutter” or “Low Quality Company”). The Index is designed to select the companies for a long position that have the highest probability of increasing their dividend in a 12-month period, the High Quality Dividend Growers, and select the companies for a short position that have the highest probability of decreasing their dividend in a 12-month period, the Low Quality Dividend Cutters. These Dividend Growers and Dividend Cutters (or High Quality Companies and Low Quality Companies) are determined by Reality Shares’ DIVCON Dividend Health Scoring system, which is a proprietary, rules-based scoring and weighting methodology, and are chosen based on a ranking of each company as determined by its DIVCON Score and DIVCON Rating.   The DIVCON Dividend Health Scoring system begins by identifying the 500 largest U.S. companies based on market capitalization as of the Index reconstitution date and then narrows this universe to those companies that paid an ordinary dividend and announced a future dividend payment during the 12 months preceding such date. The DIVCON Dividend Health Scoring system analyzes seven quantitative factors that the Index Provider has determined to be correlated to a company’s likelihood to increase or decrease future dividends, and weights each factor based on its effectiveness in predicting dividend changes to produce a company’s DIVCON Score. After a DIVCON Score is calculated for each company, it is assigned a rating from 1 to 5 according to the DIVCON Rating system: DIVCON 1, DIVCON 2, DIVCON 3, DIVCON 4 and DIVCON 5. Companies in the DIVCON 1 category are those determined most likely to decrease their dividend in the next twelve months. Companies in the DIVCON 5 category are those determined most likely to increase their dividend in the next twelve months.   The Index consists of a “Long Portfolio” and a “Short Portfolio” (together a “Long/Short Portfolio”). This Long/Short Portfolio seeks to provide more stable investment returns with lower volatility and lower equity market correlation than a long-only portfolio. Through its Long/Short Portfolio, the Index will consist of at least 40 stocks. The Long Portfolio consists of all DIVCON 5 stocks or the 30 stocks with the highest DIVCON Scores, whichever is greater. All stocks in the Long Portfolio are reflected as long positions in such stocks. The value of the Long Portfolio reflected in the Index is expected to increase if the prices of stocks included in the Long Portfolio increase. The Short Portfolio consists of all DIVCON 1 stocks or the 10 stocks with the lowest DIVCON Scores, whichever is greater. All stocks in the Short Portfolio are reflected as short positions in such stocks. The value of the Short Portfolio reflected in the Index is expected to increase if the prices of stocks included in the Short Portfolio decrease. Companies are weighted in each Portfolio based on their DIVCON Scores. Companies with higher DIVCON Scores are weighted more heavily in the Long Portfolio, and companies with lower DIVCON Scores are weighted more heavily in the Short Portfolio.   The Index will direct approximately 75% exposure to the Long Portfolio and approximately 25% exposure to the Short Portfolio. The Index is rebalanced at the end of any calendar quarter if the value of the Short Portfolio has increased 10% or more from the last rebalancing date. The Index also is rebalanced if the value of either the sum of or difference between the Long Portfolio and Short Portfolio changes in an amount greater than predetermined levels, effective the next business day. The Index is reconstituted annually on the first Friday in December. As of January 31, 2021, the market capitalizations of the 500 largest U.S. companies included in the DIVCON Scoring System ranged from $12.7 billion to $2.22 trillion.   SRN Advisors, LL (the “Adviser”), the Fund’s investment adviser, employs a passive indexing investment approach. Under normal circumstances, at least 80% of the Fund’s assets, including any borrowings for investment purposes, will be invested in component securities of the Index. This investment policy may be changed by the Fund upon 60 days’ prior written notice to shareholders. The Fund generally uses a “replication” strategy to achieve its investment objective, meaning that it will invest in all of the securities included in the Index. The Fund may, however, use a representative sampling approach to achieve its investment objective when the Adviser believes it is in the best interest of the Fund. For example, among other reasons, the Fund may use a representative sampling approach when there are practical difficulties or substantial costs involved in replicating the Index or when an Index constituent becomes temporarily illiquid, unavailable or less liquid. When the Fund uses a representative sampling approach, the Fund may invest in a subset, or “sample,” of the securities included in the Index and whose risk, return and performance characteristics generally match the risk, return and performance characteristics of the Index as a whole. The Fund may invest in swaps, futures, forwards, options, exchange traded funds (“ETFs”) and other securities that are not components of the Index that the Adviser believes will help the Fund track the Index.   The Fund seeks to remain fully invested at all times in securities and or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. To the extent the Index has significant exposure to a particular sector or is concentrated in a particular industry, the Fund will necessarily have significant exposure to that sector or be concentrated in that industry. As of the date of this Prospectus, the Fund has significant exposure to the Consumer Discretionary, Health Care, Industrials and Technology sectors, as each sector is defined by the Bloomberg Industry Classification Standard.

Historical Stock Data for Siren DIVCON Dividend Defender ETF (DFND)

Date Open High Low Close Adj.Close Volume
2022-05-13 $34.27 $34.45 $33.83 $34.28 $34.28 3,396
2022-05-12 $33.69 $34.01 $33.69 $33.98 $33.98 1,709
2022-05-11 $33.93 $34.45 $33.93 $33.95 $33.95 1,169
2022-05-10 $34.40 $34.41 $34.27 $34.27 $34.27 1,136
2022-05-09 $34.39 $34.39 $34.22 $34.34 $34.34 6,816
2022-05-06 $34.63 $34.74 $34.41 $34.46 $34.46 10,280
2022-05-05 $35.08 $35.59 $34.84 $34.84 $34.84 2,137
2022-05-04 $35.19 $35.82 $35.11 $35.62 $35.62 4,824
2022-05-03 $35.23 $35.66 $35.21 $35.50 $35.50 4,272
2022-05-02 $35.31 $35.41 $34.85 $35.30 $35.30 10,971
2022-04-29 $36.14 $36.14 $35.46 $35.46 $35.46 3,060
2022-04-28 $35.56 $36.07 $35.43 $36.03 $36.03 6,419
2022-04-27 $35.56 $35.57 $35.42 $35.56 $35.56 3,872
2022-04-26 $35.65 $35.65 $35.39 $35.53 $35.53 2,870
2022-04-25 $35.49 $36.16 $35.47 $36.01 $36.01 11,530
2022-04-22 $35.93 $35.93 $35.66 $35.66 $35.66 78,446
2022-04-21 $36.47 $36.47 $36.22 $36.26 $36.26 4,424
2022-04-20 $35.14 $36.58 $35.14 $36.33 $36.33 8,181
2022-04-19 $35.35 $35.88 $35.35 $35.70 $35.70 6,330
2022-04-18 $35.05 $35.10 $34.91 $35.00 $35.00 7,904
2022-04-14 $35.88 $35.88 $35.10 $35.46 $35.46 1,359
2022-04-13 $35.66 $35.66 $35.41 $35.66 $35.66 1,214
2022-04-12 $35.59 $35.59 $35.57 $35.58 $35.58 614
2022-04-11 $35.52 $35.65 $35.52 $35.65 $35.65 174
2022-04-08 $36.32 $36.32 $35.69 $35.77 $35.77 2,089
2022-04-07 $36.26 $36.41 $36.26 $36.37 $36.37 1,205
2022-04-06 $35.52 $36.18 $35.52 $36.18 $36.18 1,489
2022-04-05 $36.77 $36.79 $36.03 $36.44 $36.44 5,864
2022-04-04 $36.76 $36.82 $36.24 $36.66 $36.66 4,278
2022-04-01 $36.54 $36.54 $36.26 $36.48 $36.48 3,801
2022-03-31 $37.00 $37.20 $36.40 $36.78 $36.78 3,409
2022-03-30 $36.89 $37.04 $36.59 $37.04 $37.04 2,653
2022-03-29 $37.76 $37.92 $37.41 $37.44 $37.44 2,363
2022-03-28 $37.13 $37.35 $36.46 $37.10 $37.10 3,859
2022-03-25 $36.77 $36.77 $36.36 $36.75 $36.75 882
2022-03-24 $36.24 $36.87 $36.24 $36.87 $36.87 583
2022-03-23 $36.97 $36.97 $36.58 $36.58 $36.58 1,603
2022-03-22 $36.93 $37.33 $36.87 $37.21 $37.21 1,428
2022-03-21 $37.20 $37.40 $36.46 $37.02 $37.02 15,487
2022-03-18 $36.86 $37.47 $36.74 $37.47 $37.47 1,273
2022-03-17 $36.99 $36.99 $36.99 $36.99 $36.99 329
2022-03-16 $37.17 $37.21 $36.80 $36.92 $36.92 4,144
2022-03-15 $35.63 $36.30 $35.63 $36.30 $36.30 462
2022-03-14 $35.29 $36.01 $35.29 $35.54 $35.54 1,113
2022-03-11 $36.16 $36.16 $35.23 $35.53 $35.53 3,611
2022-03-10 $35.90 $36.20 $35.69 $35.87 $35.87 874
2022-03-09 $36.19 $36.71 $35.79 $36.30 $36.30 1,689
2022-03-08 $35.78 $36.30 $35.10 $35.63 $35.63 6,999
2022-03-07 $36.78 $36.78 $35.91 $35.91 $35.91 1,991
2022-03-04 $37.18 $37.18 $36.42 $36.84 $36.84 2,207
2022-03-03 $37.03 $37.27 $36.86 $37.27 $37.27 204
2022-03-02 $37.17 $37.30 $37.10 $37.30 $37.30 911
2022-03-01 $36.30 $37.44 $34.70 $37.08 $37.08 6,790
2022-02-28 $39.06 $39.06 $36.60 $37.20 $37.20 8,874
2022-02-25 $37.18 $37.21 $37.18 $37.21 $37.21 571
2022-02-24 $35.31 $36.70 $35.31 $36.40 $36.40 6,008
2022-02-23 $36.59 $36.59 $36.14 $36.29 $36.29 3,848
2022-02-22 $36.90 $36.97 $36.63 $36.97 $36.97 3,371
2022-02-18 $37.57 $37.57 $37.04 $37.32 $37.32 3,509
2022-02-17 $37.80 $37.80 $37.29 $37.38 $37.38 3,510
2022-02-16 $38.10 $38.10 $37.39 $37.87 $37.87 4,428
2022-02-15 $37.94 $38.07 $37.73 $37.95 $37.95 2,262
2022-02-14 $37.46 $37.51 $37.10 $37.51 $37.51 4,885
2022-02-11 $37.90 $37.90 $37.48 $37.53 $37.53 1,203
2022-02-10 $38.43 $38.79 $38.18 $38.25 $38.25 4,187
2022-02-09 $38.60 $38.82 $38.45 $38.65 $38.65 3,091
2022-02-08 $38.03 $38.05 $37.99 $38.04 $38.04 3,073
2022-02-07 $37.94 $38.12 $37.75 $37.82 $37.82 2,533
2022-02-04 $38.15 $38.18 $37.89 $38.08 $38.08 2,988
2022-02-03 $39.09 $39.09 $38.26 $38.26 $38.26 4,787
2022-02-02 $38.54 $38.75 $38.47 $38.67 $38.67 3,669
2022-02-01 $38.47 $38.66 $38.34 $38.66 $38.66 5,170
2022-01-31 $37.92 $38.33 $37.92 $38.33 $38.33 3,206
2022-01-28 $37.59 $37.93 $37.54 $37.93 $37.93 3,471
2022-01-27 $37.45 $37.46 $37.37 $37.37 $37.37 3,394
2022-01-26 $38.11 $38.24 $37.61 $37.75 $37.75 23,440
2022-01-25 $37.83 $38.07 $37.62 $37.79 $37.79 22,117
2022-01-24 $37.66 $38.48 $37.63 $38.40 $38.40 7,572
2022-01-21 $38.25 $38.64 $38.15 $38.15 $38.15 4,498
2022-01-20 $39.07 $39.07 $38.48 $38.48 $38.48 2,036
2022-01-19 $39.05 $39.20 $38.83 $38.95 $38.95 3,292
2022-01-18 $39.10 $39.10 $38.87 $39.03 $39.03 2,443
2022-01-14 $39.35 $39.51 $39.35 $39.51 $39.51 613
2022-01-13 $40.44 $40.44 $39.63 $39.70 $39.70 3,586
2022-01-12 $39.87 $40.29 $39.87 $39.99 $39.99 4,006
2022-01-11 $39.73 $39.78 $39.73 $39.78 $39.78 6,838
2022-01-10 $39.52 $39.75 $39.52 $39.74 $39.74 6,236
2022-01-07 $40.10 $40.10 $39.89 $39.94 $39.94 14,265
2022-01-06 $40.31 $40.54 $37.47 $40.45 $40.45 6,182
2022-01-05 $41.34 $41.34 $40.84 $40.84 $40.84 5,286
2022-01-04 $41.29 $41.40 $41.28 $41.37 $41.37 1,575
2022-01-03 $42.91 $42.91 $41.22 $41.50 $41.50 4,562
2021-12-31 $42.16 $42.22 $42.06 $42.06 $42.06 1,571
2021-12-30 $42.26 $42.27 $42.06 $42.14 $42.14 6,499
2021-12-29 $42.05 $42.29 $41.93 $42.11 $42.11 7,010
2021-12-28 $42.05 $42.11 $42.05 $42.05 $42.05 1,706
2021-12-27 $41.89 $42.10 $41.62 $42.01 $42.01 2,905
2021-12-23 $41.59 $41.77 $41.52 $41.52 $41.52 3,385
2021-12-22 $41.29 $41.37 $41.28 $41.28 $41.28 1,721
2021-12-21 $40.74 $41.14 $40.73 $41.04 $41.04 1,569
2021-12-20 $40.99 $40.99 $40.42 $40.67 $40.67 3,506
2021-12-17 $41.12 $41.37 $41.08 $41.08 $41.08 659
2021-12-16 $41.40 $41.42 $41.00 $41.20 $41.20 2,800
2021-12-15 $41.60 $41.60 $41.60 $41.60 $41.60 276
2021-12-14 $41.00 $41.27 $40.83 $41.23 $41.23 7,997
2021-12-13 $41.93 $41.93 $41.32 $41.52 $41.52 7,622
2021-12-10 $41.47 $41.75 $41.27 $41.62 $41.62 3,124
2021-12-09 $41.62 $41.62 $41.56 $41.56 $41.56 403
2021-12-08 $41.70 $41.81 $41.45 $41.65 $41.65 2,446
2021-12-07 $41.97 $41.97 $41.84 $41.90 $41.90 1,346
2021-12-06 $41.11 $41.50 $41.10 $41.39 $41.39 4,502
2021-12-03 $41.41 $41.49 $41.12 $41.31 $41.31 3,250
2021-12-02 $41.22 $41.66 $41.19 $41.54 $41.54 1,890
2021-12-01 $41.63 $41.82 $41.24 $41.24 $41.24 5,078
2021-11-30 $41.93 $41.99 $41.50 $41.50 $41.50 5,753
2021-11-29 $42.03 $42.03 $41.48 $41.90 $41.90 2,063
2021-11-26 $41.39 $41.39 $41.39 $41.39 $41.39 71
2021-11-24 $41.40 $41.58 $41.40 $41.58 $41.58 1,541
2021-11-23 $41.32 $41.53 $41.21 $41.53 $41.53 3,086
2021-11-22 $42.30 $42.44 $41.80 $41.80 $41.80 10,403
2021-11-19 $42.23 $42.30 $42.16 $42.16 $42.16 2,479
2021-11-18 $41.69 $41.76 $41.69 $41.75 $41.75 2,488
2021-11-17 $41.36 $41.60 $41.29 $41.56 $41.56 18,122
2021-11-16 $39.90 $41.59 $39.90 $41.58 $41.58 9,930
2021-11-15 $41.09 $41.16 $40.95 $41.15 $41.15 32,246
2021-11-12 $41.06 $41.09 $41.06 $41.06 $41.06 1,916
2021-11-11 $40.67 $40.71 $40.54 $40.67 $40.67 2,344
2021-11-10 $40.51 $40.53 $40.51 $40.53 $40.53 549
2021-11-09 $40.55 $40.70 $40.55 $40.61 $40.61 1,762
2021-11-08 $40.26 $40.50 $40.22 $40.47 $40.47 4,640
2021-11-05 $40.60 $40.66 $40.36 $40.38 $40.38 1,695
2021-11-04 $40.51 $40.87 $40.41 $40.81 $40.81 7,580
2021-11-03 $40.50 $40.50 $40.15 $40.42 $40.42 6,067
2021-11-02 $40.25 $40.49 $40.25 $40.45 $40.45 1,836
2021-11-01 $40.22 $40.22 $40.03 $40.07 $40.07 2,635
2021-10-29 $40.13 $40.40 $40.13 $40.40 $40.40 2,078
2021-10-28 $39.89 $39.92 $39.87 $39.89 $39.89 766
2021-10-27 $39.46 $40.08 $39.43 $39.66 $39.66 5,536
2021-10-26 $40.02 $40.02 $39.32 $39.38 $39.38 8,284
2021-10-25 $39.18 $39.52 $39.15 $39.35 $39.35 5,918
2021-10-22 $38.81 $39.46 $38.81 $39.31 $39.31 5,026
2021-10-21 $38.30 $39.26 $38.30 $39.26 $39.26 6,101
2021-10-20 $38.34 $38.87 $38.34 $38.68 $38.68 2,866
2021-10-19 $38.39 $38.72 $38.39 $38.69 $38.69 2,659
2021-10-18 $38.24 $38.50 $38.24 $38.50 $38.50 2,964
2021-10-15 $38.40 $38.42 $38.38 $38.38 $38.38 2,100
2021-10-14 $37.95 $38.28 $37.95 $38.26 $38.26 3,239
2021-10-13 $37.75 $37.75 $37.59 $37.66 $37.66 2,979
2021-10-12 $37.64 $37.64 $37.50 $37.50 $37.50 749
2021-10-11 $37.39 $37.79 $37.39 $37.62 $37.62 4,398
2021-10-08 $37.81 $37.85 $37.68 $37.72 $37.72 4,753
2021-10-07 $38.19 $38.32 $38.11 $38.13 $38.13 4,545
2021-10-06 $37.55 $37.80 $37.55 $37.80 $37.80 861
2021-10-05 $37.68 $37.69 $37.63 $37.65 $37.65 2,654
2021-10-04 $38.09 $38.10 $37.20 $37.38 $37.38 5,401
2021-10-01 $38.03 $38.08 $37.66 $38.04 $38.04 7,124
2021-09-30 $38.15 $38.32 $38.09 $38.09 $38.09 814
2021-09-29 $38.29 $38.35 $38.20 $38.25 $38.25 4,551
2021-09-28 $38.50 $38.50 $38.22 $38.23 $38.23 1,931
2021-09-27 $39.01 $39.01 $38.85 $38.93 $38.93 6,362
2021-09-24 $39.50 $39.50 $39.33 $39.46 $39.46 9,149
2021-09-23 $39.58 $39.68 $39.48 $39.48 $39.48 3,363
2021-09-22 $39.78 $39.78 $39.55 $39.57 $39.57 2,530
2021-09-21 $39.65 $39.65 $39.49 $39.49 $39.49 3,022
2021-09-20 $39.64 $39.65 $39.40 $39.47 $39.47 2,451
2021-09-17 $39.61 $39.78 $39.61 $39.74 $39.74 3,223
2021-09-16 $39.85 $39.96 $39.85 $39.96 $39.96 434
2021-09-15 $39.80 $39.86 $39.72 $39.83 $39.83 3,392
2021-09-14 $39.89 $39.98 $39.89 $39.92 $39.92 5,388
2021-09-13 $40.68 $40.68 $39.76 $39.87 $39.87 13,875
2021-09-10 $40.37 $40.38 $40.20 $40.20 $40.20 4,248
2021-09-09 $40.49 $40.63 $40.25 $40.29 $40.29 5,380
2021-09-08 $40.56 $40.56 $40.29 $40.48 $40.48 9,616
2021-09-07 $40.46 $40.56 $40.39 $40.39 $40.39 2,769
2021-09-03 $40.70 $40.79 $40.52 $40.68 $40.68 8,324
2021-09-02 $40.84 $40.84 $40.09 $40.51 $40.51 3,986
2021-09-01 $40.64 $40.64 $40.54 $40.54 $40.54 1,966
2021-08-31 $40.46 $40.46 $40.35 $40.37 $40.37 4,999
2021-08-30 $40.40 $40.51 $40.34 $40.46 $40.46 4,589
2021-08-27 $39.96 $40.17 $39.96 $40.08 $40.08 4,395
2021-08-26 $40.33 $40.33 $39.85 $39.99 $39.99 13,796
2021-08-25 $40.08 $40.12 $40.07 $40.10 $40.10 2,145
2021-08-24 $40.29 $40.29 $40.12 $40.12 $40.12 3,673
2021-08-23 $40.26 $40.53 $40.26 $40.35 $40.35 5,091
2021-08-20 $40.38 $40.51 $40.37 $40.46 $40.46 2,415
2021-08-19 $39.51 $40.29 $39.51 $40.17 $40.17 3,112
2021-08-18 $39.99 $40.01 $39.78 $39.78 $39.78 5,238
2021-08-17 $39.84 $40.03 $39.84 $40.01 $40.01 1,536
2021-08-16 $39.30 $40.05 $39.30 $40.05 $40.05 4,505
2021-08-13 $39.60 $39.66 $39.41 $39.61 $39.61 4,704
2021-08-12 $39.25 $39.48 $39.25 $39.40 $39.40 3,785
2021-08-11 $37.98 $39.50 $37.98 $39.42 $39.42 4,371
2021-08-10 $39.26 $39.62 $39.26 $39.42 $39.42 5,877
2021-08-09 $39.88 $39.90 $39.61 $39.63 $39.63 3,068
2021-08-06 $39.53 $39.76 $39.53 $39.72 $39.72 2,645
2021-08-05 $39.68 $39.87 $39.68 $39.87 $39.87 1,991
2021-08-04 $39.76 $39.96 $39.76 $39.89 $39.89 4,357
2021-08-03 $39.52 $39.67 $39.44 $39.63 $39.63 2,795
2021-08-02 $39.41 $39.72 $39.39 $39.53 $39.53 3,171
2021-07-30 $39.20 $39.47 $39.20 $39.38 $39.38 923
2021-07-29 $39.11 $39.16 $39.04 $39.16 $39.16 1,795
2021-07-28 $38.96 $38.96 $38.85 $38.90 $38.90 1,190
2021-07-27 $38.85 $38.96 $38.77 $38.96 $38.96 11,082
2021-07-26 $39.11 $39.11 $39.11 $39.11 $39.11 364
2021-07-23 $39.05 $39.46 $39.05 $39.45 $39.45 3,804
2021-07-22 $38.52 $39.06 $38.52 $39.05 $39.05 4,624
2021-07-21 $38.71 $38.76 $38.71 $38.76 $38.76 522
2021-07-20 $38.43 $38.85 $38.43 $38.85 $38.85 4,419
2021-07-19 $37.58 $38.70 $37.58 $38.62 $38.62 9,003
2021-07-16 $38.55 $38.76 $38.55 $38.63 $38.63 1,307
2021-07-15 $38.42 $38.50 $38.39 $38.50 $38.50 2,056
2021-07-14 $38.38 $38.45 $38.33 $38.45 $38.45 3,474
2021-07-13 $38.14 $38.32 $38.13 $38.24 $38.24 3,488
2021-07-12 $38.20 $38.31 $38.16 $38.25 $38.25 1,695
2021-07-09 $38.49 $38.49 $38.08 $38.19 $38.19 7,576
2021-07-08 $38.14 $38.21 $38.06 $38.13 $38.13 3,874
2021-07-07 $38.24 $38.33 $38.21 $38.33 $38.33 10,553
2021-07-06 $37.89 $38.10 $37.88 $38.07 $38.07 4,921
2021-07-02 $37.91 $37.91 $37.79 $37.89 $37.89 2,657
2021-07-01 $37.67 $37.67 $37.59 $37.59 $37.59 7,052
2021-06-30 $38.07 $38.07 $37.73 $37.73 $37.73 2,017
2021-06-29 $37.89 $37.90 $37.89 $37.90 $37.90 722
2021-06-28 $37.29 $37.75 $37.29 $37.75 $37.75 2,556
2021-06-25 $37.23 $37.23 $37.21 $37.21 $37.21 1,038
2021-06-24 $37.29 $37.29 $37.15 $37.20 $37.20 4,045
2021-06-23 $36.97 $37.13 $36.97 $37.13 $37.13 1,017
2021-06-22 $37.16 $37.25 $37.01 $37.22 $37.22 3,506
2021-06-21 $37.02 $37.02 $36.91 $36.94 $36.94 19,722
2021-06-18 $37.00 $37.02 $36.83 $36.99 $36.99 1,629
2021-06-17 $36.58 $36.99 $36.58 $36.98 $36.98 15,277
2021-06-16 $36.80 $36.80 $36.41 $36.49 $36.49 4,700
2021-06-15 $36.78 $36.80 $36.65 $36.65 $36.65 710
2021-06-14 $36.52 $36.82 $36.52 $36.82 $36.82 2,752
2021-06-11 $36.48 $36.65 $36.48 $36.57 $36.57 1,565
2021-06-10 $35.70 $36.49 $35.70 $36.45 $36.45 6,508
2021-06-09 $36.33 $36.33 $36.25 $36.25 $36.25 901
2021-06-08 $35.72 $36.55 $35.72 $36.13 $36.13 11,786
2021-06-07 $36.30 $36.30 $36.15 $36.21 $36.21 3,310
2021-06-04 $36.10 $36.39 $36.10 $36.36 $36.36 3,890
2021-06-03 $35.76 $36.15 $35.50 $36.03 $36.03 7,404
2021-06-02 $36.24 $36.27 $36.10 $36.17 $36.17 3,859
2021-06-01 $36.35 $36.41 $36.22 $36.26 $36.26 4,926
2021-05-28 $36.46 $36.92 $36.46 $36.77 $36.77 2,824
2021-05-27 $36.65 $36.72 $36.65 $36.67 $36.67 2,592
2021-05-26 $36.81 $36.81 $36.63 $36.68 $36.68 2,983
2021-05-25 $36.65 $36.82 $36.64 $36.82 $36.82 3,169
2021-05-24 $36.52 $36.53 $36.43 $36.43 $36.43 4,096
2021-05-21 $36.35 $36.35 $36.34 $36.34 $36.34 1,140
2021-05-20 $36.43 $36.43 $36.32 $36.32 $36.32 2,803
2021-05-19 $35.91 $35.95 $35.90 $35.95 $35.95 850
2021-05-18 $35.98 $35.98 $35.88 $35.88 $35.88 1,477
2021-05-17 $36.86 $36.86 $35.88 $35.97 $35.97 10,405
2021-05-14 $36.33 $36.42 $36.24 $36.42 $36.42 2,235
2021-05-13 $36.16 $36.39 $36.16 $36.39 $36.39 9,656
2021-05-12 $36.72 $36.72 $35.82 $35.82 $35.82 2,213
2021-05-11 $36.64 $36.70 $36.56 $36.57 $36.57 960
2021-05-10 $36.59 $36.97 $36.59 $36.81 $36.81 5,523
2021-05-07 $36.44 $37.20 $36.44 $37.00 $37.00 8,349
2021-05-06 $36.63 $36.91 $36.63 $36.91 $36.91 2,438
2021-05-05 $36.90 $36.92 $36.86 $36.91 $36.91 1,874
2021-05-04 $36.80 $37.03 $36.80 $37.03 $37.03 4,556
2021-05-03 $37.56 $37.56 $37.18 $37.20 $37.20 2,156
2021-04-30 $37.40 $37.40 $37.14 $37.24 $37.24 6,380
2021-04-29 $37.09 $38.75 $37.09 $37.56 $37.56 2,654
2021-04-28 $37.50 $37.52 $37.30 $37.34 $37.34 2,216
2021-04-27 $37.23 $37.77 $37.23 $37.74 $37.74 1,671
2021-04-26 $38.19 $38.19 $37.74 $37.82 $37.82 5,648
2021-04-23 $37.70 $37.92 $37.70 $37.90 $37.90 1,669
2021-04-22 $37.79 $37.79 $37.67 $37.67 $37.67 289
2021-04-21 $37.78 $37.80 $37.76 $37.77 $37.77 3,951
2021-04-20 $37.62 $37.65 $37.54 $37.61 $37.61 2,554
2021-04-19 $37.80 $37.80 $37.39 $37.43 $37.43 3,806
2021-04-16 $37.63 $37.68 $37.61 $37.65 $37.65 3,803
2021-04-15 $37.42 $37.49 $37.42 $37.48 $37.48 4,434
2021-04-14 $37.03 $37.13 $37.03 $37.06 $37.06 2,465
2021-04-13 $37.50 $37.50 $37.25 $37.43 $37.43 5,489
2021-04-12 $37.12 $37.33 $37.12 $37.26 $37.26 35,749
2021-04-09 $37.01 $37.20 $37.01 $37.18 $37.18 2,508
2021-04-08 $36.03 $37.01 $36.03 $36.92 $36.92 18,212
2021-04-07 $36.62 $36.79 $36.62 $36.74 $36.74 8,175
2021-04-06 $36.64 $36.99 $36.64 $36.87 $36.87 215,421
2021-04-05 $36.83 $37.07 $36.72 $37.00 $37.00 21,309
2021-04-01 $36.10 $36.46 $35.97 $36.30 $36.30 226,241
2021-03-31 $36.00 $36.00 $35.93 $35.93 $35.93 3,137
2021-03-30 $35.67 $35.77 $35.64 $35.75 $35.75 5,089
2021-03-29 $35.74 $35.93 $35.74 $35.91 $35.91 2,024
2021-03-26 $35.44 $35.84 $35.44 $35.82 $35.82 3,721
2021-03-25 $35.41 $35.46 $35.21 $35.46 $35.46 1,472
2021-03-24 $35.61 $35.71 $35.47 $35.52 $35.52 6,616
2021-03-23 $35.61 $35.81 $35.61 $35.66 $35.66 4,814
2021-03-22 $35.22 $35.63 $35.22 $35.61 $35.61 6,830
2021-03-19 $35.32 $35.32 $35.06 $35.08 $35.08 7,042
2021-03-18 $35.07 $35.14 $34.91 $35.06 $35.06 6,335
2021-03-17 $35.17 $35.36 $35.07 $35.23 $35.23 12,422
2021-03-16 $35.43 $35.47 $35.31 $35.37 $35.37 11,733
2021-03-15 $34.88 $35.21 $34.88 $35.07 $35.07 10,310
2021-03-12 $34.71 $34.77 $34.55 $34.77 $34.77 4,913
2021-03-11 $34.13 $34.72 $34.13 $34.71 $34.71 1,974
2021-03-10 $34.35 $34.68 $34.33 $34.33 $34.33 16,507
2021-03-09 $33.98 $34.59 $33.98 $34.42 $34.42 17,795
2021-03-08 $33.70 $34.08 $33.65 $33.65 $33.65 20,640
2021-03-05 $33.35 $33.90 $33.22 $33.89 $33.89 62,081
2021-03-04 $34.25 $34.25 $33.53 $33.55 $33.55 19,014
2021-03-03 $34.65 $34.65 $34.30 $34.33 $34.33 153,964
2021-03-02 $35.21 $35.21 $34.76 $35.09 $35.09 10,791
2021-03-01 $35.49 $35.49 $35.11 $35.42 $35.42 7,625
2021-02-26 $34.94 $35.04 $34.92 $35.00 $35.00 64,575
2021-02-25 $35.25 $35.25 $34.83 $35.01 $35.01 1,846
2021-02-24 $35.05 $35.22 $35.05 $35.22 $35.22 5,466
2021-02-23 $35.50 $35.50 $35.28 $35.45 $35.45 7,933
2021-02-22 $35.83 $35.86 $35.55 $35.55 $35.55 7,511
2021-02-19 $36.31 $36.43 $36.23 $36.23 $36.23 5,543
2021-02-18 $36.07 $36.42 $36.07 $36.42 $36.42 5,841
2021-02-17 $36.41 $36.41 $36.19 $36.41 $36.41 5,085
2021-02-16 $36.86 $36.86 $36.46 $36.48 $36.48 4,791
2021-02-12 $36.69 $36.80 $36.60 $36.80 $36.80 6,038
2021-02-11 $36.44 $36.75 $36.44 $36.73 $36.73 5,095
2021-02-10 $36.46 $36.49 $36.32 $36.34 $36.34 4,752
2021-02-09 $36.53 $36.53 $36.42 $36.45 $36.45 4,197
2021-02-08 $36.39 $36.61 $36.28 $36.46 $36.46 51,568
2021-02-05 $36.69 $36.69 $36.26 $36.40 $36.40 6,613
2021-02-04 $36.09 $36.41 $36.09 $36.31 $36.31 16,108
2021-02-03 $36.55 $36.55 $36.19 $36.19 $36.19 8,653
2021-02-02 $36.46 $36.74 $36.46 $36.68 $36.68 10,135
2021-02-01 $36.02 $36.39 $36.02 $36.39 $36.39 74,697
2021-01-29 $36.42 $36.45 $35.90 $36.02 $36.02 15,345
2021-01-28 $36.10 $36.67 $36.10 $36.40 $36.40 105,052
2021-01-27 $36.33 $36.68 $36.33 $36.35 $36.35 1,920
2021-01-26 $37.42 $37.42 $36.85 $36.86 $36.86 18,558
2021-01-25 $36.98 $37.20 $36.97 $36.97 $36.97 11,316
2021-01-22 $36.99 $36.99 $36.75 $36.89 $36.89 8,876
2021-01-21 $36.33 $36.91 $36.33 $36.84 $36.84 2,163
2021-01-20 $36.35 $36.80 $36.35 $36.64 $36.64 16,760
2021-01-19 $36.70 $36.70 $36.33 $36.53 $36.53 5,476
2021-01-15 $36.36 $36.43 $36.26 $36.34 $36.34 8,707
2021-01-14 $36.51 $36.51 $36.15 $36.21 $36.21 9,472
2021-01-13 $36.45 $36.58 $36.43 $36.47 $36.47 23,063
2021-01-12 $36.59 $36.59 $36.32 $36.34 $36.34 9,125
2021-01-11 $36.67 $36.85 $36.67 $36.70 $36.70 3,878
2021-01-08 $36.79 $36.83 $36.59 $36.79 $36.79 22,306
2021-01-07 $36.65 $36.68 $36.34 $36.61 $36.61 21,810
2021-01-06 $36.00 $36.35 $36.00 $36.26 $36.26 9,025
2021-01-05 $36.26 $36.44 $36.16 $36.36 $36.36 33,529
2021-01-04 $36.99 $36.99 $36.22 $36.51 $36.51 14,522
2020-12-31 $36.74 $36.74 $36.49 $36.64 $36.64 2,619
2020-12-30 $36.74 $36.74 $36.60 $36.61 $36.61 4,177
2020-12-29 $36.54 $36.61 $36.51 $36.55 $36.55 6,287
2020-12-28 $36.78 $36.78 $36.41 $36.58 $36.58 5,764
2020-12-24 $35.74 $36.49 $35.74 $36.49 $36.49 18,306
2020-12-23 $36.01 $36.42 $36.01 $36.15 $36.15 12,273
2020-12-22 $36.57 $36.57 $36.38 $36.55 $36.55 5,336
2020-12-21 $36.12 $36.41 $36.02 $36.40 $36.40 28,160
2020-12-18 $36.39 $36.49 $36.33 $36.49 $36.49 15,052
2020-12-17 $36.33 $36.40 $36.28 $36.38 $36.38 4,599
2020-12-16 $36.03 $36.27 $36.03 $36.24 $36.24 36,036
2020-12-15 $36.57 $36.57 $36.07 $36.11 $36.11 17,078
2020-12-14 $36.11 $36.49 $36.11 $36.25 $36.25 5,271
2020-12-11 $36.20 $36.29 $36.09 $36.29 $36.29 33,876
2020-12-10 $36.31 $36.33 $36.18 $36.29 $36.29 6,195
2020-12-09 $36.38 $36.48 $36.28 $36.40 $36.40 14,596
2020-12-08 $36.37 $36.61 $36.00 $36.57 $36.57 34,449
2020-12-07 $36.58 $36.64 $36.39 $36.42 $36.42 29,898
2020-12-04 $36.44 $36.57 $36.35 $36.43 $36.43 9,957
2020-12-03 $36.34 $36.54 $36.34 $36.41 $36.41 77,844
2020-12-02 $36.14 $36.54 $36.14 $36.49 $36.49 5,306
2020-12-01 $36.61 $36.84 $36.60 $36.69 $36.69 15,126
2020-11-30 $36.39 $36.60 $36.39 $36.60 $36.60 11,730
2020-11-27 $35.88 $36.44 $35.88 $36.43 $36.43 5,819
2020-11-25 $36.43 $36.48 $36.28 $36.37 $36.37 70,318
2020-11-24 $36.50 $36.56 $36.40 $36.47 $36.47 26,763
2020-11-23 $36.50 $36.79 $36.40 $36.53 $36.53 7,640
2020-11-20 $36.78 $36.81 $36.72 $36.72 $36.72 4,706
2020-11-19 $36.75 $36.87 $36.72 $36.83 $36.83 7,858
2020-11-18 $36.96 $37.04 $36.80 $36.80 $36.80 7,918
2020-11-17 $37.18 $37.18 $36.97 $37.03 $37.03 5,544
2020-11-16 $37.55 $37.55 $37.00 $37.18 $37.18 13,948
2020-11-13 $36.97 $37.58 $36.97 $37.16 $37.16 7,381
2020-11-12 $37.02 $37.04 $36.85 $36.91 $36.91 5,446
2020-11-11 $36.94 $37.09 $36.87 $37.04 $37.04 7,258
2020-11-10 $37.39 $37.39 $36.65 $36.78 $36.78 50,886
2020-11-09 $38.05 $38.05 $37.02 $37.05 $37.05 39,217
2020-11-06 $36.86 $37.17 $36.48 $37.13 $37.13 24,893
2020-11-05 $37.38 $37.38 $36.93 $36.93 $36.93 15,555
2020-11-04 $36.49 $36.83 $36.28 $36.75 $36.75 9,211
2020-11-03 $35.70 $35.96 $35.70 $35.93 $35.93 24,291
2020-11-02 $35.22 $35.61 $35.22 $35.47 $35.47 37,926
2020-10-30 $35.08 $35.22 $35.01 $35.10 $35.10 26,381
2020-10-29 $35.50 $35.53 $35.22 $35.47 $35.47 22,948
2020-10-28 $35.78 $35.78 $35.45 $35.45 $35.45 18,610
2020-10-27 $36.08 $36.17 $36.03 $36.08 $36.08 4,134
2020-10-26 $36.22 $36.22 $35.98 $36.11 $36.11 9,075
2020-10-23 $36.35 $36.44 $36.32 $36.43 $36.43 8,906
2020-10-22 $36.41 $36.44 $36.30 $36.34 $36.34 6,314
2020-10-21 $36.75 $36.75 $36.44 $36.49 $36.49 13,656
2020-10-20 $35.45 $36.84 $35.45 $36.57 $36.57 60,521
2020-10-19 $36.80 $36.87 $36.42 $36.44 $36.44 17,715
2020-10-16 $37.00 $37.20 $36.79 $36.79 $36.79 75,682
2020-10-15 $37.11 $37.11 $36.68 $36.81 $36.81 4,577
2020-10-14 $37.01 $37.01 $36.74 $36.82 $36.82 5,840
2020-10-13 $36.90 $37.00 $36.87 $36.91 $36.91 11,840
2020-10-12 $37.22 $38.04 $36.91 $37.52 $37.52 26,108
2020-10-09 $36.82 $36.88 $36.69 $36.82 $36.82 41,687
2020-10-08 $36.49 $36.53 $36.40 $36.51 $36.51 6,652
2020-10-07 $36.45 $36.49 $36.43 $36.47 $36.47 7,265
2020-10-06 $36.42 $36.49 $36.19 $36.21 $36.21 14,584
2020-10-05 $36.49 $36.49 $36.11 $36.41 $36.41 9,102
2020-10-02 $36.11 $36.25 $36.11 $36.13 $36.13 18,051
2020-10-01 $36.53 $36.61 $36.45 $36.53 $36.53 14,301
2020-09-30 $36.19 $36.38 $36.16 $36.26 $36.26 17,433
2020-09-29 $36.15 $36.25 $36.03 $36.06 $36.06 4,460
2020-09-28 $35.81 $36.09 $35.81 $36.01 $36.01 10,455
2020-09-25 $35.51 $36.16 $35.45 $35.77 $35.77 13,551
2020-09-24 $35.87 $35.87 $35.40 $35.45 $35.45 5,289
2020-09-23 $35.99 $35.99 $35.43 $35.44 $35.44 7,419
2020-09-22 $35.46 $35.74 $35.40 $35.74 $35.74 21,114
2020-09-21 $35.35 $35.46 $35.18 $35.46 $35.46 6,679
2020-09-18 $35.63 $35.71 $35.39 $35.57 $35.57 11,300
2020-09-17 $35.75 $35.75 $35.40 $35.57 $35.57 45,433
2020-09-16 $36.01 $36.01 $35.77 $35.79 $35.79 8,842
2020-09-15 $36.40 $36.83 $35.87 $35.87 $35.87 59,069
2020-09-14 $35.68 $36.10 $35.68 $35.94 $35.94 5,065
2020-09-11 $35.40 $35.90 $35.40 $35.71 $35.71 12,175
2020-09-10 $35.86 $35.97 $35.57 $35.57 $35.57 1,949
2020-09-09 $35.68 $35.97 $35.68 $35.85 $35.85 7,990
2020-09-08 $35.86 $35.86 $35.20 $35.32 $35.32 6,768
2020-09-04 $36.08 $36.08 $35.40 $35.55 $35.55 8,373
2020-09-03 $36.68 $36.68 $35.86 $36.01 $36.01 24,033
2020-09-02 $37.00 $37.88 $36.54 $36.94 $36.94 35,440
2020-09-01 $36.04 $36.35 $36.04 $36.35 $36.35 3,783
2020-08-31 $36.50 $36.60 $36.36 $36.48 $36.48 7,917
2020-08-28 $36.26 $36.57 $36.15 $36.36 $36.36 5,192
2020-08-27 $36.76 $36.76 $36.06 $36.32 $36.32 8,160
2020-08-26 $36.35 $36.55 $36.11 $36.54 $36.54 28,972
2020-08-25 $36.40 $36.40 $36.01 $36.21 $36.21 5,080
2020-08-24 $36.23 $36.32 $36.00 $36.15 $36.15 3,222
2020-08-21 $36.15 $37.00 $36.09 $36.21 $36.21 109,123
2020-08-20 $36.19 $36.19 $36.00 $36.08 $36.08 5,577
2020-08-19 $36.04 $36.92 $36.00 $36.44 $36.44 13,162
2020-08-18 $36.04 $36.40 $36.04 $36.28 $36.28 14,965
2020-08-17 $36.00 $36.16 $35.90 $35.98 $35.98 10,185
2020-08-14 $35.81 $35.89 $35.81 $35.85 $35.85 6,714
2020-08-13 $36.00 $36.00 $35.67 $35.77 $35.77 7,724
2020-08-12 $35.52 $35.93 $35.51 $35.87 $35.87 13,171
2020-08-11 $35.55 $35.69 $35.51 $35.51 $35.51 4,266
2020-08-10 $35.93 $35.93 $35.45 $35.48 $35.48 8,250
2020-08-07 $35.78 $35.82 $35.47 $35.70 $35.70 8,719
2020-08-06 $35.51 $35.69 $35.32 $35.63 $35.63 9,498
2020-08-05 $35.93 $35.93 $35.19 $35.53 $35.53 16,289
2020-08-04 $35.40 $35.86 $35.35 $35.59 $35.59 115,658
2020-08-03 $35.93 $35.93 $35.54 $35.62 $35.62 18,205
2020-07-31 $35.70 $35.70 $35.15 $35.32 $35.32 26,424
2020-07-30 $35.36 $35.36 $35.03 $35.25 $35.25 15,507
2020-07-29 $35.27 $35.44 $35.20 $35.36 $35.36 21,214
2020-07-28 $35.02 $35.23 $35.02 $35.04 $35.04 19,214
2020-07-27 $34.90 $35.32 $34.90 $35.25 $35.25 12,825
2020-07-24 $35.00 $35.03 $34.88 $34.90 $34.90 7,241
2020-07-23 $34.90 $35.37 $34.90 $35.06 $35.06 21,162
2020-07-22 $35.17 $35.24 $35.17 $35.22 $35.22 1,954
2020-07-21 $35.11 $35.24 $35.11 $35.12 $35.12 8,100
2020-07-20 $34.92 $35.13 $34.88 $35.09 $35.09 8,874
2020-07-17 $35.03 $35.03 $34.83 $34.93 $34.93 8,745
2020-07-16 $34.75 $34.77 $34.65 $34.73 $34.73 16,500
2020-07-15 $34.06 $34.88 $34.06 $34.82 $34.82 6,634
2020-07-14 $34.60 $34.60 $34.19 $34.50 $34.50 13,187
2020-07-13 $34.81 $34.81 $34.32 $34.32 $34.32 3,296
2020-07-10 $34.96 $34.96 $34.47 $34.56 $34.56 6,433
2020-07-09 $34.62 $34.73 $34.55 $34.67 $34.67 7,900
2020-07-08 $37.70 $37.70 $34.56 $34.65 $34.65 3,900
2020-07-07 $34.81 $35.85 $34.55 $34.55 $34.55 17,136
2020-07-06 $34.97 $34.97 $34.64 $34.69 $34.69 14,800
2020-07-02 $34.86 $34.86 $34.44 $34.44 $34.44 7,900
2020-07-01 $34.39 $34.39 $34.39 $34.39 $34.39 300
2020-06-30 $34.05 $34.21 $34.05 $34.21 $34.21 4,200
2020-06-29 $34.10 $34.10 $33.78 $34.01 $34.01 1,370
2020-06-26 $33.99 $34.06 $33.98 $34.06 $34.06 1,400
2020-06-25 $33.86 $34.16 $33.72 $34.16 $34.16 13,112
2020-06-24 $34.51 $34.51 $33.85 $33.98 $33.98 10,231
2020-06-23 $34.32 $34.50 $34.23 $34.23 $34.23 1,900
2020-06-22 $34.00 $34.27 $33.94 $34.20 $34.20 9,096
2020-06-19 $34.77 $38.25 $34.12 $34.18 $34.18 10,221
2020-06-18 $34.27 $34.27 $34.16 $34.16 $34.16 1,900
2020-06-17 $35.02 $35.02 $34.27 $34.29 $34.29 11,929
2020-06-16 $34.78 $34.78 $34.14 $34.20 $34.20 8,502
2020-06-15 $33.89 $33.93 $33.62 $33.80 $33.80 12,173
2020-06-12 $33.81 $33.81 $33.51 $33.76 $33.76 3,900
2020-06-11 $34.45 $34.45 $33.53 $33.62 $33.62 34,334
2020-06-10 $34.37 $34.52 $34.31 $34.41 $34.41 26,000
2020-06-09 $34.34 $34.41 $34.29 $34.29 $34.29 8,336
2020-06-08 $34.91 $34.91 $34.14 $34.29 $34.29 45,094
2020-06-05 $34.68 $35.30 $34.43 $34.46 $34.46 46,573
2020-06-04 $34.68 $34.68 $34.26 $34.30 $34.30 9,675
2020-06-03 $34.51 $34.64 $34.48 $34.60 $34.60 7,646
2020-06-02 $34.57 $34.57 $34.21 $34.57 $34.57 22,220
2020-06-01 $33.99 $34.41 $33.99 $34.29 $34.29 3,314
2020-05-29 $34.24 $34.32 $34.12 $34.32 $34.32 6,400
2020-05-28 $34.22 $34.37 $34.12 $34.16 $34.16 6,600
2020-05-27 $34.39 $34.40 $33.64 $33.93 $33.93 23,314
2020-05-26 $34.03 $34.03 $33.75 $33.76 $33.76 8,785
2020-05-22 $33.76 $33.76 $33.47 $33.58 $33.58 9,763
2020-05-21 $33.25 $33.70 $33.25 $33.63 $33.63 10,261
2020-05-20 $33.97 $33.97 $33.53 $33.54 $33.54 178,822
2020-05-19 $33.97 $33.97 $33.54 $33.54 $33.54 3,548
2020-05-18 $33.73 $33.86 $33.61 $33.61 $33.61 9,500
2020-05-15 $33.62 $33.62 $32.97 $33.37 $33.37 8,072
2020-05-14 $32.91 $33.22 $32.85 $33.22 $33.22 2,600
2020-05-13 $33.69 $33.69 $32.95 $33.05 $33.05 2,714
2020-05-12 $33.38 $33.48 $33.32 $33.32 $33.32 7,600
2020-05-11 $33.24 $33.48 $33.07 $33.47 $33.47 8,861
2020-05-08 $33.23 $33.30 $33.23 $33.23 $33.23 8,932
2020-05-07 $32.92 $33.15 $32.92 $33.15 $33.15 3,591
2020-05-06 $33.01 $33.09 $32.80 $32.92 $32.92 8,315
2020-05-05 $32.82 $33.07 $32.82 $32.89 $32.89 10,200
2020-05-04 $32.95 $32.95 $32.43 $32.49 $32.49 14,784
2020-05-01 $33.03 $33.03 $32.38 $32.49 $32.49 6,771
2020-04-30 $33.06 $33.06 $32.69 $32.76 $32.76 8,559
2020-04-29 $34.02 $34.02 $32.94 $33.02 $33.02 15,650
2020-04-28 $32.90 $33.00 $32.74 $32.74 $32.74 8,001
2020-04-27 $32.59 $32.75 $32.57 $32.73 $32.73 5,000
2020-04-24 $32.32 $32.46 $32.25 $32.46 $32.46 4,200
2020-04-23 $32.97 $32.97 $32.35 $32.36 $32.36 11,865
2020-04-22 $32.74 $32.74 $32.03 $32.40 $32.40 11,669
2020-04-21 $32.46 $32.46 $31.92 $31.92 $31.92 6,100
2020-04-20 $33.18 $33.18 $32.40 $32.45 $32.45 10,326
2020-04-17 $33.38 $33.38 $32.53 $32.67 $32.67 3,318
2020-04-16 $31.58 $32.44 $31.58 $32.44 $32.44 14,364
2020-04-15 $32.45 $32.45 $31.82 $32.03 $32.03 10,600
2020-04-14 $31.91 $32.65 $31.91 $32.30 $32.30 17,800
2020-04-13 $32.29 $32.29 $31.45 $31.77 $31.77 48,755
2020-04-09 $33.08 $33.08 $31.95 $32.13 $32.13 8,831
2020-04-08 $31.46 $31.70 $31.46 $31.70 $31.70 1,577
2020-04-07 $32.68 $33.28 $31.64 $31.64 $31.64 21,153
2020-04-06 $31.22 $31.76 $31.21 $31.76 $31.76 7,617
2020-04-03 $30.25 $30.61 $30.25 $30.61 $30.61 3,052
2020-04-02 $30.53 $30.76 $30.49 $30.76 $30.76 5,300
2020-04-01 $31.05 $31.05 $29.51 $30.54 $30.54 37,809
2020-03-31 $31.72 $31.72 $31.11 $31.16 $31.16 17,586
2020-03-30 $31.57 $31.57 $31.06 $31.40 $31.40 15,763
2020-03-27 $31.29 $31.29 $30.63 $30.87 $30.87 14,011
2020-03-26 $30.73 $31.29 $30.47 $31.29 $31.29 32,777
2020-03-25 $30.36 $30.36 $29.76 $29.91 $29.91 1,056
2020-03-24 $28.84 $29.52 $28.83 $29.52 $29.52 23,400
2020-03-23 $28.29 $29.01 $28.17 $28.17 $28.17 11,300
2020-03-20 $30.50 $30.50 $29.10 $29.21 $29.21 16,477
2020-03-19 $29.99 $30.12 $29.57 $29.74 $29.74 27,600
2020-03-18 $29.67 $29.67 $28.77 $29.36 $29.36 3,700
2020-03-17 $31.21 $31.67 $29.68 $31.67 $31.67 13,270
2020-03-16 $29.91 $30.85 $27.38 $29.77 $29.77 45,642
2020-03-13 $30.64 $31.70 $30.50 $31.69 $31.69 6,421
2020-03-12 $33.15 $34.77 $30.50 $30.50 $30.50 4,223
2020-03-11 $32.26 $32.26 $31.79 $31.87 $31.87 1,100
2020-03-10 $31.99 $35.19 $31.70 $32.31 $32.31 40,225
2020-03-09 $31.73 $31.79 $31.53 $31.61 $31.61 2,600
2020-03-06 $32.23 $32.94 $31.98 $32.44 $32.44 9,780
2020-03-05 $32.77 $32.95 $32.44 $32.56 $32.56 32,300
2020-03-04 $32.96 $33.17 $32.88 $32.88 $32.88 1,400
2020-03-03 $32.54 $32.57 $32.32 $32.34 $32.34 3,900
2020-03-02 $32.09 $32.50 $32.08 $32.38 $32.38 2,538
2020-02-28 $31.34 $34.94 $28.91 $31.57 $31.57 200,989
2020-02-27 $31.66 $32.39 $31.66 $31.90 $31.90 2,739
2020-02-26 $32.65 $32.65 $32.45 $32.45 $32.45 3,000
2020-02-25 $32.79 $32.79 $32.37 $32.37 $32.37 300
2020-02-24 $31.96 $33.04 $31.96 $32.85 $32.85 2,928
2020-02-21 $33.33 $33.33 $33.28 $33.28 $33.28 400
2020-02-20 $33.44 $33.56 $33.42 $33.56 $33.56 2,000
2020-02-19 $33.27 $33.34 $33.27 $33.30 $33.30 6,200
2020-02-18 $33.20 $33.20 $33.15 $33.15 $33.15 1,500
2020-02-14 $32.66 $33.17 $32.66 $33.17 $33.17 633
2020-02-13 $33.00 $33.04 $32.99 $32.99 $32.99 2,600
2020-02-12 $32.71 $32.83 $32.71 $32.83 $32.83 1,000
2020-02-11 $32.64 $32.64 $32.64 $32.64 $32.64 55
2020-02-10 $32.60 $32.64 $32.60 $32.64 $32.64 3,800
2020-02-07 $32.59 $32.59 $32.59 $32.59 $32.59 14
2020-02-06 $32.65 $32.72 $32.65 $32.69 $32.69 5,800
2020-02-05 $32.57 $32.62 $32.57 $32.60 $32.60 616
2020-02-04 $32.57 $32.57 $32.54 $32.54 $32.54 600
2020-02-03 $32.26 $32.26 $32.24 $32.24 $32.24 1,100
2020-01-31 $32.48 $32.48 $32.10 $32.10 $32.10 6,843
2020-01-30 $32.39 $32.45 $32.37 $32.45 $32.45 953
2020-01-29 $32.46 $32.56 $32.46 $32.48 $32.48 1,200
2020-01-28 $32.43 $32.48 $32.42 $32.42 $32.42 200
2020-01-27 $32.40 $32.40 $32.33 $32.33 $32.33 200
2020-01-24 $34.17 $34.17 $32.38 $32.50 $32.50 1,754
2020-01-23 $32.55 $32.55 $32.55 $32.55 $32.55 168
2020-01-22 $32.84 $32.84 $32.55 $32.55 $32.55 1,619
2020-01-21 $32.45 $32.53 $32.45 $32.46 $32.46 2,200
2020-01-17 $32.43 $32.43 $32.37 $32.37 $32.37 300
2020-01-16 $32.29 $32.36 $32.29 $32.36 $32.36 300
2020-01-15 $32.22 $32.22 $32.19 $32.21 $32.21 500
2020-01-14 $32.06 $32.09 $32.02 $32.06 $32.06 1,270
2020-01-13 $32.30 $32.30 $32.00 $32.08 $32.08 3,194
2020-01-10 $32.14 $32.14 $31.98 $31.98 $31.98 600
2020-01-09 $31.80 $32.00 $31.80 $31.96 $31.96 1,266
2020-01-08 $31.75 $31.75 $31.75 $31.75 $31.75 254
2020-01-07 $31.77 $31.77 $31.54 $31.65 $31.65 1,963
2020-01-06 $32.01 $32.01 $31.58 $31.77 $31.77 1,071
2020-01-03 $32.49 $32.49 $31.53 $31.69 $31.69 3,300
2020-01-02 $31.82 $31.82 $31.64 $31.68 $31.68 965
2019-12-31 $31.57 $31.59 $31.55 $31.56 $31.56 1,200
2019-12-30 $31.57 $31.57 $31.53 $31.53 $31.53 300
2019-12-27 $31.60 $31.60 $31.60 $31.60 $31.60 5
2019-12-26 $31.49 $31.55 $31.49 $31.55 $31.55 562
2019-12-24 $31.55 $31.61 $31.55 $31.61 $31.54 1,400
2019-12-23 $31.60 $32.09 $31.60 $32.09 $32.03 600
2019-12-20 $31.59 $31.59 $31.59 $31.59 $31.53 51
2019-12-19 $31.48 $31.48 $31.46 $31.46 $31.40 25,400
2019-12-18 $31.51 $31.51 $31.50 $31.50 $31.44 1,800
2019-12-17 $31.58 $31.58 $31.58 $31.58 $31.51 217
2019-12-16 $31.66 $31.67 $31.61 $31.64 $31.57 2,700
2019-12-13 $31.50 $31.60 $31.50 $31.55 $31.48 2,711
2019-12-12 $31.51 $31.51 $31.51 $31.51 $31.44 4
2019-12-11 $31.42 $31.53 $31.42 $31.48 $31.42 1,800
2019-12-10 $31.49 $31.49 $31.41 $31.41 $31.34 1,500
2019-12-09 $31.54 $31.54 $31.52 $31.53 $31.47 250,858
2019-12-06 $31.50 $31.53 $31.50 $31.52 $31.46 1,900
2019-12-05 $32.00 $32.00 $31.28 $31.28 $31.21 723
2019-12-04 $31.25 $31.25 $31.22 $31.23 $31.16 600
2019-12-03 $30.97 $31.06 $30.97 $31.06 $31.00 1,000
2019-12-02 $31.29 $31.29 $31.24 $31.24 $31.18 200
2019-11-29 $31.48 $31.49 $31.45 $31.45 $31.39 300
2019-11-27 $31.50 $31.50 $31.50 $31.50 $31.44 12
2019-11-26 $31.41 $31.43 $31.41 $31.43 $31.36 332
2019-11-25 $31.28 $31.36 $31.28 $31.36 $31.29 3,300
2019-11-22 $31.29 $36.09 $31.16 $36.09 $36.02 2,937
2019-11-21 $31.15 $31.25 $31.15 $31.25 $31.18 2,900
2019-11-20 $31.50 $31.50 $31.23 $31.25 $31.19 1,400
2019-11-19 $31.31 $31.44 $31.31 $31.44 $31.38 5,200
2019-11-18 $31.30 $31.30 $31.25 $31.25 $31.19 300
2019-11-15 $31.17 $31.18 $31.15 $31.16 $31.10 900
2019-11-14 $31.12 $31.12 $31.11 $31.11 $31.05 100
2019-11-13 $31.12 $31.12 $31.05 $31.05 $30.99 500
2019-11-12 $30.98 $31.00 $30.98 $30.99 $30.93 500
2019-11-11 $30.95 $30.97 $30.92 $30.92 $30.86 900
2019-11-08 $31.06 $31.06 $30.91 $30.91 $30.85 177
2019-11-07 $30.95 $30.98 $30.95 $30.98 $30.91 100
2019-11-06 $30.93 $30.93 $30.93 $30.93 $30.86 500
2019-11-05 $30.98 $30.99 $30.93 $30.93 $30.86 900
2019-11-04 $30.87 $30.87 $30.87 $30.87 $30.80 37
2019-11-01 $30.87 $30.87 $30.87 $30.87 $30.80 10
2019-10-31 $30.71 $30.71 $30.69 $30.69 $30.63 500
2019-10-30 $30.77 $30.89 $30.76 $30.89 $30.83 825
2019-10-29 $30.90 $30.90 $30.84 $30.84 $30.78 300
2019-10-28 $30.91 $30.91 $30.91 $30.91 $30.85 2
2019-10-25 $30.81 $30.81 $30.81 $30.81 $30.74 77
2019-10-24 $30.66 $30.66 $30.66 $30.66 $30.59 1
2019-10-23 $30.39 $30.39 $30.39 $30.39 $30.32 49
2019-10-22 $30.48 $30.48 $30.48 $30.48 $30.42 0
2019-10-21 $30.63 $30.63 $30.61 $30.61 $30.55 400
2019-10-18 $30.56 $30.56 $30.56 $30.56 $30.50 105
2019-10-17 $30.55 $30.56 $30.55 $30.56 $30.50 700
2019-10-16 $30.47 $30.47 $30.47 $30.47 $30.41 192
2019-10-15 $30.52 $30.52 $30.52 $30.52 $30.46 79
2019-10-14 $30.44 $30.44 $30.30 $30.30 $30.24 768
2019-10-11 $30.48 $30.51 $30.42 $30.42 $30.36 1,500
2019-10-10 $30.14 $30.15 $30.08 $30.08 $30.01 1,600
2019-10-09 $30.02 $30.02 $29.95 $29.95 $29.89 600
2019-10-08 $29.85 $29.87 $29.79 $29.79 $29.73 800
2019-10-07 $30.05 $30.08 $30.05 $30.08 $30.01 200
2019-10-04 $29.99 $30.14 $29.99 $30.14 $30.08 200
2019-10-03 $29.76 $29.84 $29.76 $29.82 $29.76 1,700
2019-10-02 $29.74 $29.77 $29.73 $29.73 $29.66 400
2019-10-01 $30.33 $30.33 $30.01 $30.01 $29.95 565
2019-09-30 $30.27 $30.27 $30.27 $30.27 $30.21 32
2019-09-27 $30.22 $30.22 $30.07 $30.11 $30.05 2,309
2019-09-26 $30.22 $30.22 $30.22 $30.22 $30.15 0
2019-09-25 $30.25 $30.25 $30.22 $30.22 $30.15 100
2019-09-24 $30.08 $30.08 $30.08 $30.08 $29.96 2
2019-09-23 $30.15 $30.20 $30.15 $30.17 $30.06 4,711
2019-09-20 $30.33 $30.33 $30.18 $30.18 $30.07 1,058
2019-09-19 $30.35 $30.36 $30.31 $30.31 $30.20 1,200
2019-09-18 $30.29 $30.29 $30.17 $30.28 $30.16 900
2019-09-17 $30.18 $30.30 $30.15 $30.30 $30.19 1,600
2019-09-16 $30.22 $30.22 $30.09 $30.11 $30.00 2,700
2019-09-13 $30.37 $30.37 $30.33 $30.33 $30.21 1,600
2019-09-12 $30.37 $30.45 $30.37 $30.39 $30.27 2,000
2019-09-11 $30.20 $30.20 $30.20 $30.20 $30.09 523
2019-09-10 $30.08 $30.22 $30.08 $30.22 $30.10 3,700
2019-09-09 $30.32 $30.36 $30.24 $30.36 $30.25 8,052
2019-09-06 $30.29 $30.29 $30.29 $30.29 $30.17 30
2019-09-05 $30.30 $30.31 $30.24 $30.31 $30.19 8,900
2019-09-04 $29.84 $29.86 $29.82 $29.86 $29.74 3,000
2019-09-03 $29.72 $29.72 $29.64 $29.67 $29.55 1,300
2019-08-30 $29.94 $29.94 $29.94 $29.94 $29.83 1
2019-08-29 $29.91 $29.93 $29.91 $29.91 $29.79 1,564
2019-08-28 $29.58 $29.67 $29.58 $29.67 $29.55 272
2019-08-27 $29.59 $29.59 $29.57 $29.57 $29.46 942
2019-08-26 $29.56 $29.65 $29.54 $29.65 $29.54 2,753
2019-08-23 $29.78 $29.99 $29.50 $29.50 $29.39 1,129
2019-08-22 $29.88 $30.04 $29.88 $29.95 $29.83 6,140
2019-08-21 $29.81 $29.92 $29.81 $29.92 $29.81 354
2019-08-20 $29.85 $29.85 $29.75 $29.77 $29.66 885
2019-08-19 $29.77 $29.84 $29.77 $29.84 $29.73 345
2019-08-16 $29.35 $29.61 $29.35 $29.61 $29.49 2,325
2019-08-15 $29.20 $29.34 $29.20 $29.33 $29.22 3,406
2019-08-14 $29.23 $29.23 $29.20 $29.20 $29.09 297
2019-08-13 $29.19 $29.62 $29.19 $29.62 $29.51 808
2019-08-12 $29.59 $29.59 $29.59 $29.59 $29.47 100
2019-08-09 $29.59 $29.59 $29.59 $29.59 $29.47 0
2019-08-08 $29.72 $29.72 $29.66 $29.66 $29.55 400
2019-08-07 $29.31 $29.39 $29.31 $29.39 $29.28 1,038
2019-08-06 $29.22 $29.39 $29.22 $29.39 $29.28 307
2019-08-05 $29.17 $29.26 $29.04 $29.09 $28.98 5,220
2019-08-02 $29.73 $29.77 $29.62 $29.69 $29.58 3,529
2019-08-01 $30.27 $30.32 $29.78 $29.78 $29.67 741
2019-07-31 $30.32 $30.32 $30.08 $30.08 $29.97 760
2019-07-30 $30.41 $30.69 $30.27 $30.29 $30.18 4,947
2019-07-29 $30.40 $30.41 $30.40 $30.40 $30.29 4,638
2019-07-26 $30.46 $30.46 $30.40 $30.40 $30.28 3,442
2019-07-25 $30.22 $30.24 $30.22 $30.24 $30.13 112
2019-07-24 $30.18 $30.26 $30.10 $30.22 $30.11 1,277
2019-07-23 $30.15 $30.15 $30.05 $30.14 $30.03 882
2019-07-22 $30.02 $30.07 $29.97 $29.97 $29.86 2,366
2019-07-19 $30.13 $30.22 $29.97 $29.97 $29.86 540
2019-07-18 $29.95 $30.07 $29.95 $30.07 $29.96 200
2019-07-17 $30.01 $30.03 $30.01 $30.01 $29.90 378
2019-07-16 $30.12 $30.12 $30.04 $30.04 $29.93 416
2019-07-15 $30.12 $30.12 $30.07 $30.07 $29.96 774
2019-07-12 $30.00 $30.01 $30.00 $30.01 $29.90 200
2019-07-11 $29.74 $29.74 $29.74 $29.74 $29.63 0
2019-07-10 $29.58 $29.58 $29.58 $29.58 $29.47 5
2019-07-09 $29.68 $29.69 $29.55 $29.65 $29.54 2,239
2019-07-08 $29.59 $29.59 $29.59 $29.59 $29.48 267
2019-07-05 $29.70 $29.70 $29.70 $29.70 $29.59 186
2019-07-03 $29.72 $29.72 $29.72 $29.72 $29.61 15
2019-07-02 $29.65 $29.70 $29.65 $29.70 $29.58 2,150
2019-07-01 $29.55 $29.70 $29.55 $29.66 $29.55 1,791
2019-06-28 $29.55 $29.55 $29.45 $29.45 $29.34 326
2019-06-27 $29.42 $29.42 $29.42 $29.42 $29.31 6
2019-06-26 $29.44 $29.44 $29.32 $29.32 $29.21 740
2019-06-25 $29.30 $29.36 $29.30 $29.32 $29.21 1,839
2019-06-24 $29.49 $29.49 $29.46 $29.46 $29.27 304
2019-06-21 $29.49 $29.49 $29.49 $29.49 $29.30 167
2019-06-20 $29.50 $29.55 $29.47 $29.52 $29.33 673
2019-06-19 $29.46 $29.53 $29.42 $29.53 $29.34 449
2019-06-18 $29.49 $29.50 $29.49 $29.50 $29.31 196
2019-06-17 $29.38 $29.38 $29.30 $29.30 $29.11 216
2019-06-14 $29.30 $29.47 $29.30 $29.47 $29.28 2,300
2019-06-13 $29.41 $29.54 $29.41 $29.51 $29.32 1,719
2019-06-12 $29.52 $29.55 $29.47 $29.50 $29.31 1,745
2019-06-11 $29.58 $29.58 $29.56 $29.56 $29.37 546
2019-06-10 $29.65 $29.74 $29.62 $29.65 $29.46 4,404
2019-06-07 $29.37 $29.51 $29.37 $29.48 $29.29 1,351
2019-06-06 $29.21 $29.31 $29.21 $29.31 $29.12 3,178
2019-06-05 $29.21 $29.24 $29.20 $29.23 $29.04 1,727
2019-06-04 $28.78 $29.05 $28.76 $29.05 $28.86 3,017
2019-06-03 $28.57 $28.63 $28.53 $28.59 $28.40 4,857
2019-05-31 $28.41 $28.59 $28.41 $28.57 $28.38 2,152
2019-05-30 $28.77 $28.77 $28.77 $28.77 $28.59 278
2019-05-29 $28.73 $28.75 $28.73 $28.75 $28.56 272
2019-05-28 $28.82 $28.82 $28.75 $28.75 $28.56 168
2019-05-24 $28.93 $28.93 $28.90 $28.90 $28.71 1,763
2019-05-23 $28.85 $28.85 $28.80 $28.85 $28.67 2,018
2019-05-22 $29.10 $29.10 $29.06 $29.06 $28.87 889
2019-05-21 $29.04 $29.12 $29.04 $29.12 $28.94 1,095
2019-05-20 $28.94 $28.94 $28.94 $28.94 $28.75 60
2019-05-17 $29.08 $29.11 $29.08 $29.09 $28.90 1,414
2019-05-16 $29.12 $29.19 $29.12 $29.14 $28.96 312
2019-05-15 $29.03 $29.03 $28.86 $28.97 $28.78 998
2019-05-14 $28.83 $28.83 $28.83 $28.83 $28.65 53
2019-05-13 $28.68 $28.68 $28.65 $28.65 $28.47 147
2019-05-10 $29.03 $29.14 $28.98 $29.14 $28.95 446
2019-05-09 $28.83 $29.10 $28.83 $29.10 $28.91 277
2019-05-08 $29.11 $29.11 $29.11 $29.11 $28.92 1
2019-05-07 $29.10 $29.12 $29.10 $29.12 $28.93 100
2019-05-06 $29.44 $29.44 $29.44 $29.44 $29.25 0
2019-05-03 $29.49 $29.51 $29.49 $29.51 $29.32 501
2019-05-02 $29.30 $29.37 $29.30 $29.37 $29.18 400
2019-05-01 $29.28 $29.28 $29.28 $29.28 $29.09 3
2019-04-30 $29.45 $29.45 $29.38 $29.43 $29.24 805
2019-04-29 $29.43 $29.43 $29.43 $29.43 $29.24 93
2019-04-26 $29.44 $29.44 $29.44 $29.44 $29.25 139
2019-04-25 $29.53 $29.53 $29.45 $29.45 $29.26 400
2019-04-24 $29.43 $29.43 $29.43 $29.43 $29.24 22
2019-04-23 $29.38 $29.38 $29.35 $29.35 $29.17 1,227
2019-04-22 $29.33 $29.33 $29.30 $29.30 $29.11 1,406
2019-04-18 $29.41 $29.41 $29.41 $29.41 $29.22 0
2019-04-17 $29.36 $29.36 $29.36 $29.36 $29.17 0
2019-04-16 $29.31 $29.31 $29.31 $29.31 $29.12 0
2019-04-15 $29.23 $29.24 $29.22 $29.22 $29.04 1,400
2019-04-12 $29.20 $29.20 $28.61 $29.20 $29.01 1,800
2019-04-11 $29.07 $29.07 $29.07 $29.07 $28.89 64
2019-04-10 $29.03 $29.03 $29.03 $29.03 $28.84 33
2019-04-09 $29.06 $29.08 $28.98 $28.98 $28.79 12,427
2019-04-08 $29.01 $29.08 $29.01 $29.08 $28.89 217
2019-04-05 $29.03 $29.03 $29.03 $29.03 $28.84 174
2019-04-04 $28.95 $28.97 $28.94 $28.97 $28.78 916
2019-04-03 $28.92 $28.92 $28.92 $28.92 $28.73 0
2019-04-02 $28.68 $28.71 $28.68 $28.71 $28.53 1,304
2019-04-01 $28.65 $28.76 $28.65 $28.76 $28.58 799
2019-03-29 $28.51 $28.51 $28.51 $28.51 $28.32 1
2019-03-28 $28.25 $28.36 $28.25 $28.36 $28.18 204
2019-03-27 $28.20 $28.20 $28.20 $28.20 $28.02 1
2019-03-26 $28.21 $28.21 $28.21 $28.21 $28.03 0
2019-03-25 $28.15 $28.15 $28.15 $28.15 $27.92 0
2019-03-22 $28.20 $28.20 $28.20 $28.20 $27.97 10
2019-03-21 $28.60 $28.60 $28.53 $28.53 $28.30 775
2019-03-20 $28.44 $28.44 $28.38 $28.38 $28.14 527
2019-03-19 $28.60 $28.60 $28.60 $28.60 $28.36 0
2019-03-18 $28.63 $28.63 $28.63 $28.63 $28.40 2
2019-03-15 $28.56 $28.56 $28.56 $28.56 $28.33 0
2019-03-14 $28.39 $28.39 $28.37 $28.37 $28.14 533
2019-03-13 $28.41 $28.41 $28.41 $28.41 $28.18 0
2019-03-12 $28.29 $28.29 $28.29 $28.29 $28.05 50
2019-03-11 $28.24 $28.30 $28.24 $28.30 $28.07 200
2019-03-08 $28.16 $28.16 $28.16 $28.16 $27.93 179
2019-03-07 $28.20 $28.20 $28.20 $28.20 $27.97 1
2019-03-06 $28.40 $28.42 $28.40 $28.42 $28.19 1,234
2019-03-05 $28.47 $28.47 $28.47 $28.47 $28.24 475
2019-03-04 $28.39 $28.47 $28.39 $28.43 $28.19 3,714
2019-03-01 $28.42 $28.53 $28.37 $28.53 $28.29 19,717
2019-02-28 $28.46 $28.46 $28.46 $28.46 $28.23 0
2019-02-27 $28.42 $28.45 $28.42 $28.45 $28.22 365
2019-02-26 $28.54 $28.54 $28.47 $28.51 $28.27 3,089
2019-02-25 $28.48 $28.48 $28.48 $28.48 $28.25 115
2019-02-22 $28.58 $28.58 $28.58 $28.58 $28.35 34
2019-02-21 $28.36 $28.49 $28.31 $28.41 $28.18 3,104
2019-02-20 $28.49 $28.49 $28.49 $28.49 $28.26 51
2019-02-19 $28.41 $28.41 $28.41 $28.41 $28.18 0
2019-02-15 $28.46 $28.46 $28.46 $28.46 $28.23 97
2019-02-14 $28.27 $28.30 $28.23 $28.27 $28.04 1,067
2019-02-13 $28.29 $28.29 $28.29 $28.29 $28.06 0
2019-02-12 $28.25 $28.25 $28.25 $28.25 $28.02 5
2019-02-11 $28.00 $28.01 $28.00 $28.01 $27.78 200
2019-02-08 $27.96 $27.96 $27.96 $27.96 $27.73 0
2019-02-07 $27.75 $27.82 $27.74 $27.82 $27.59 552
2019-02-06 $27.78 $27.87 $27.78 $27.87 $27.64 1,602
2019-02-05 $27.86 $27.86 $27.86 $27.86 $27.63 2
2019-02-04 $27.72 $27.72 $27.72 $27.72 $27.49 0
2019-02-01 $27.56 $27.62 $27.56 $27.62 $27.40 600
2019-01-31 $27.57 $27.60 $27.57 $27.57 $27.35 3,606
2019-01-30 $27.57 $27.57 $27.57 $27.57 $27.35 4
2019-01-29 $27.47 $27.47 $27.47 $27.47 $27.24 0
2019-01-28 $27.39 $27.45 $27.39 $27.45 $27.23 102
2019-01-25 $27.52 $27.57 $27.50 $27.57 $27.35 2,636
2019-01-24 $27.45 $27.45 $27.45 $27.45 $27.23 0
2019-01-23 $27.39 $27.39 $27.39 $27.39 $27.16 0
2019-01-22 $27.31 $27.31 $27.31 $27.31 $27.09 2
2019-01-18 $27.36 $27.39 $27.30 $27.39 $27.16 392
2019-01-17 $27.08 $27.10 $27.08 $27.10 $26.87 202
2019-01-16 $26.99 $26.99 $26.99 $26.99 $26.77 0
2019-01-15 $26.92 $26.92 $26.92 $26.92 $26.70 50
2019-01-14 $26.88 $26.88 $26.88 $26.88 $26.66 0
2019-01-11 $26.91 $26.91 $26.91 $26.91 $26.69 40
2019-01-10 $26.89 $26.89 $26.89 $26.89 $26.67 2
2019-01-09 $26.84 $26.84 $26.84 $26.84 $26.62 17
2019-01-08 $26.72 $26.72 $26.72 $26.72 $26.50 2
2019-01-07 $26.51 $26.51 $26.51 $26.51 $26.30 0
2019-01-04 $26.51 $26.51 $26.46 $26.51 $26.30 563
2019-01-03 $26.13 $26.13 $26.13 $26.13 $25.92 3
2019-01-02 $26.52 $26.56 $26.52 $26.56 $26.34 631
2018-12-31 $26.62 $26.62 $26.62 $26.62 $26.40 105
2018-12-28 $26.61 $26.61 $26.53 $26.53 $26.31 658
2018-12-27 $26.41 $26.41 $26.21 $26.41 $26.19 260
2018-12-26 $26.18 $26.35 $26.18 $26.35 $26.13 252
2018-12-24 $25.72 $25.98 $25.72 $25.91 $25.62 412
2018-12-21 $26.14 $26.14 $26.14 $26.14 $25.85 11
2018-12-20 $26.35 $26.35 $26.14 $26.14 $25.85 376
2018-12-19 $26.50 $26.50 $26.30 $26.30 $26.01 100
2018-12-18 $26.51 $26.51 $26.51 $26.51 $26.22 2
2018-12-17 $26.51 $26.51 $26.51 $26.51 $26.22 5
2018-12-14 $26.67 $26.67 $26.67 $26.67 $26.38 0
2018-12-13 $26.90 $26.90 $26.90 $26.90 $26.61 0
2018-12-12 $26.99 $26.99 $26.99 $26.99 $26.69 0
2018-12-11 $26.86 $26.86 $26.86 $26.86 $26.57 45
2018-12-10 $26.78 $26.78 $26.78 $26.78 $26.49 0
2018-12-07 $26.88 $26.88 $26.78 $26.78 $26.49 170
2018-12-06 $27.53 $27.53 $27.53 $27.53 $27.23 90
2018-12-04 $27.63 $27.68 $27.35 $27.41 $27.11 2,682
2018-12-03 $28.27 $28.27 $28.27 $28.27 $27.96 300
2018-11-30 $27.70 $27.70 $27.70 $27.70 $27.39 159
2018-11-29 $27.62 $27.64 $27.62 $27.64 $27.33 200
2018-11-28 $27.39 $27.51 $27.39 $27.51 $27.21 261
2018-11-27 $27.15 $27.21 $27.15 $27.21 $26.91 1,017
2018-11-26 $27.22 $27.22 $27.22 $27.22 $26.92 100
2018-11-23 $27.15 $27.15 $27.15 $27.15 $26.85 0
2018-11-21 $27.15 $27.15 $27.15 $27.15 $26.85 384
2018-11-20 $27.07 $27.07 $27.07 $27.07 $26.77 185
2018-11-19 $27.22 $27.22 $27.22 $27.22 $26.92 205
2018-11-16 $27.60 $27.60 $27.55 $27.55 $27.25 414
2018-11-15 $27.33 $27.40 $27.26 $27.40 $27.10 25,921
2018-11-14 $27.45 $27.45 $27.45 $27.45 $27.15 100
2018-11-13 $27.60 $27.61 $27.59 $27.61 $27.30 1,199
2018-11-12 $27.53 $27.53 $27.52 $27.52 $27.22 200
2018-11-09 $27.77 $27.77 $27.77 $27.77 $27.46 95
2018-11-08 $27.77 $27.77 $27.77 $27.77 $27.46 0
2018-11-07 $27.66 $27.77 $27.66 $27.77 $27.46 506
2018-11-06 $27.49 $27.57 $27.49 $27.57 $27.27 380
2018-11-05 $27.45 $27.52 $27.43 $27.43 $27.13 450
2018-11-02 $27.79 $27.79 $27.53 $27.55 $27.25 589
2018-11-01 $27.50 $27.50 $27.50 $27.50 $27.20 1
2018-10-31 $27.48 $27.50 $27.47 $27.50 $27.20 3,754
2018-10-30 $27.17 $27.17 $27.11 $27.11 $26.81 326
2018-10-29 $26.54 $26.54 $26.54 $26.54 $26.25 2
2018-10-26 $26.54 $26.54 $26.54 $26.54 $26.25 50
2018-10-25 $27.21 $27.21 $27.21 $27.21 $26.91 0
2018-10-24 $27.21 $27.21 $27.21 $27.21 $26.91 100
2018-10-23 $27.21 $27.21 $27.21 $27.21 $26.91 100
2018-10-22 $26.83 $27.21 $26.83 $27.21 $26.91 797
2018-10-19 $27.24 $27.24 $27.24 $27.24 $26.94 5
2018-10-18 $27.30 $27.30 $27.18 $27.24 $26.94 2,134
2018-10-17 $27.49 $27.49 $27.45 $27.45 $27.15 601
2018-10-16 $27.24 $27.24 $27.23 $27.23 $26.93 1,002
2018-10-15 $27.13 $27.13 $27.13 $27.13 $26.83 203
2018-10-12 $27.06 $27.24 $27.06 $27.24 $26.94 1,281
2018-10-11 $27.07 $27.07 $26.97 $27.00 $26.70 910
2018-10-10 $27.45 $27.48 $27.37 $27.37 $27.07 797
2018-10-09 $27.96 $27.96 $27.96 $27.96 $27.65 0
2018-10-08 $27.96 $27.96 $27.92 $27.96 $27.65 375
2018-10-05 $27.95 $27.96 $27.95 $27.96 $27.66 355
2018-10-04 $28.15 $28.15 $28.15 $28.15 $27.84 700
2018-10-03 $28.48 $28.48 $28.43 $28.46 $28.15 2,981
2018-10-02 $28.43 $28.43 $28.43 $28.43 $28.12 745
2018-10-01 $28.48 $28.48 $28.48 $28.48 $28.17 199
2018-09-28 $28.49 $28.49 $28.45 $28.47 $28.16 1,501
2018-09-27 $28.51 $28.56 $28.49 $28.49 $28.18 1,374
2018-09-26 $28.61 $28.61 $28.53 $28.53 $28.22 723
2018-09-25 $28.42 $28.42 $28.42 $28.42 $28.11 161
2018-09-24 $28.45 $28.46 $28.45 $28.46 $28.13 425
2018-09-21 $28.60 $28.60 $28.60 $28.60 $28.26 130
2018-09-20 $28.50 $28.64 $28.50 $28.63 $28.29 1,701
2018-09-19 $28.53 $28.53 $28.47 $28.47 $28.13 806
2018-09-18 $28.48 $28.49 $28.48 $28.49 $28.15 747
2018-09-17 $28.50 $28.50 $28.45 $28.45 $28.12 1,097
2018-09-14 $28.52 $28.58 $28.49 $28.54 $28.20 2,302
2018-09-13 $28.31 $28.45 $28.31 $28.43 $28.10 1,862
2018-09-12 $28.30 $28.30 $28.30 $28.30 $27.97 1,100
2018-09-11 $28.33 $28.39 $28.33 $28.39 $28.05 475
2018-09-10 $28.38 $28.38 $28.38 $28.38 $28.05 175
2018-09-07 $28.26 $28.26 $28.26 $28.26 $27.93 0
2018-09-06 $28.29 $28.29 $28.26 $28.26 $27.93 360
2018-09-05 $28.26 $28.26 $28.26 $28.26 $27.93 500
2018-09-04 $28.09 $28.21 $28.05 $28.21 $27.88 1,640
2018-08-31 $28.17 $28.17 $28.17 $28.17 $27.84 100
2018-08-30 $28.20 $28.20 $28.13 $28.13 $27.80 958
2018-08-29 $28.25 $28.25 $28.16 $28.25 $27.92 3,268
2018-08-28 $28.15 $28.17 $28.14 $28.14 $27.81 1,052
2018-08-27 $28.15 $28.15 $28.13 $28.15 $27.82 1,220
2018-08-24 $28.06 $28.06 $26.36 $27.76 $27.43 36,661
2018-08-23 $27.89 $27.91 $27.89 $27.91 $27.58 813
2018-08-22 $27.95 $27.95 $27.87 $27.90 $27.57 1,524
2018-08-21 $27.81 $27.81 $27.81 $27.81 $27.48 207
2018-08-20 $27.81 $27.82 $27.81 $27.81 $27.48 1,065
2018-08-17 $27.76 $27.80 $27.76 $27.80 $27.47 405
2018-08-16 $27.75 $27.75 $27.73 $27.73 $27.40 705
2018-08-15 $27.70 $27.70 $27.70 $27.70 $27.37 0
2018-08-14 $27.59 $27.70 $27.59 $27.70 $27.37 1,184
2018-08-13 $27.66 $27.66 $27.62 $27.62 $27.29 240
2018-08-10 $27.56 $27.56 $27.56 $27.56 $27.24 216
2018-08-09 $27.84 $27.86 $27.82 $27.84 $27.51 1,703
2018-08-08 $27.90 $27.90 $27.90 $27.90 $27.57 400
2018-08-07 $27.72 $27.72 $27.72 $27.72 $27.39 0
2018-08-06 $27.72 $27.72 $27.72 $27.72 $27.39 100
2018-08-03 $27.72 $27.72 $27.72 $27.72 $27.39 167
2018-08-02 $27.72 $27.72 $27.72 $27.72 $27.39 0
2018-08-01 $27.67 $27.72 $27.64 $27.72 $27.39 341
2018-07-31 $27.67 $27.72 $27.64 $27.68 $27.35 7,269
2018-07-30 $27.66 $27.66 $27.65 $27.65 $27.32 1,084
2018-07-27 $27.86 $27.86 $27.86 $27.86 $27.53 1
2018-07-26 $27.86 $27.86 $27.86 $27.86 $27.53 200
2018-07-25 $27.58 $27.58 $27.58 $27.58 $27.25 240
2018-07-24 $27.58 $27.58 $27.58 $27.58 $27.25 0
2018-07-23 $27.61 $27.61 $27.58 $27.58 $27.25 1,847
2018-07-20 $27.65 $27.65 $27.65 $27.65 $27.32 251
2018-07-19 $27.66 $27.69 $27.64 $27.68 $27.35 2,442
2018-07-18 $27.68 $27.68 $27.68 $27.68 $27.36 277
2018-07-17 $27.50 $27.50 $27.50 $27.50 $27.18 50
2018-07-16 $27.50 $27.50 $27.50 $27.50 $27.18 0
2018-07-13 $27.53 $27.58 $27.50 $27.50 $27.18 2,036
2018-07-12 $27.53 $27.58 $27.52 $27.52 $27.20 1,065
2018-07-11 $27.37 $27.37 $27.37 $27.37 $27.05 2,635
2018-07-10 $27.27 $27.27 $27.27 $27.27 $26.94 0
2018-07-09 $27.27 $27.27 $27.27 $27.27 $26.94 0
2018-07-06 $27.27 $27.27 $27.27 $27.27 $26.94 396
2018-07-05 $26.65 $27.12 $26.65 $27.12 $26.80 225
2018-07-03 $27.12 $27.12 $27.12 $27.12 $26.80 1
2018-07-02 $27.12 $27.12 $27.12 $27.12 $26.80 316
2018-06-29 $27.28 $27.28 $27.28 $27.28 $26.96 41
2018-06-28 $27.28 $27.28 $27.28 $27.28 $26.96 100
2018-06-27 $27.29 $27.29 $27.29 $27.29 $26.97 0
2018-06-26 $27.27 $27.29 $27.27 $27.29 $26.97 2,679
2018-06-25 $27.86 $27.86 $27.86 $27.86 $27.50 2
2018-06-22 $27.95 $27.95 $27.95 $27.95 $27.59 175
2018-06-21 $27.72 $27.72 $27.62 $27.62 $27.26 4,545
2018-06-20 $27.73 $27.73 $27.73 $27.73 $27.37 200
2018-06-19 $28.00 $28.00 $28.00 $28.00 $27.64 0
2018-06-18 $28.00 $28.00 $28.00 $28.00 $27.64 1,000
2018-06-15 $27.92 $27.92 $27.92 $27.92 $27.56 1,431
2018-06-14 $27.84 $27.90 $27.84 $27.86 $27.50 1,310
2018-06-13 $28.00 $28.00 $28.00 $28.00 $27.64 250
2018-06-12 $27.85 $27.85 $27.85 $27.85 $27.49 175
2018-06-11 $27.59 $27.59 $27.59 $27.59 $27.23 0
2018-06-08 $27.59 $27.59 $27.59 $27.59 $27.23 0
2018-06-07 $27.59 $27.59 $27.59 $27.59 $27.23 0
2018-06-06 $27.59 $27.59 $27.59 $27.59 $27.23 0
2018-06-05 $27.59 $27.59 $27.59 $27.59 $27.23 100
2018-06-04 $27.57 $27.60 $27.57 $27.59 $27.23 2,560
2018-06-01 $27.16 $27.16 $27.16 $27.16 $26.81 87
2018-05-31 $27.20 $27.20 $27.16 $27.16 $26.81 345
2018-05-30 $27.27 $27.27 $27.27 $27.27 $26.92 100
2018-05-29 $27.15 $27.15 $27.15 $27.15 $26.80 0
2018-05-25 $27.15 $27.15 $27.15 $27.15 $26.80 26
2018-05-24 $27.15 $27.15 $27.15 $27.15 $26.80 0
2018-05-23 $27.15 $27.15 $27.15 $27.15 $26.80 38
2018-05-22 $27.15 $27.15 $27.15 $27.15 $26.80 100
2018-05-21 $27.07 $27.15 $27.07 $27.15 $26.80 674
2018-05-18 $27.12 $27.16 $27.10 $27.16 $26.81 4,727
2018-05-17 $27.12 $27.12 $27.12 $27.12 $26.77 156
2018-05-16 $27.14 $27.14 $27.14 $27.14 $26.79 468
2018-05-15 $26.96 $26.96 $26.95 $26.95 $26.60 4,126
2018-05-14 $27.04 $27.04 $27.04 $27.04 $26.69 163
2018-05-11 $26.97 $26.97 $26.97 $26.97 $26.62 172
2018-05-10 $26.84 $26.86 $26.81 $26.86 $26.51 805
2018-05-09 $26.60 $26.60 $26.60 $26.60 $26.26 570
2018-05-08 $26.61 $26.68 $26.61 $26.67 $26.32 4,573
2018-05-07 $26.63 $26.63 $26.54 $26.54 $26.20 1,576
2018-05-04 $25.99 $25.99 $25.99 $25.99 $25.65 191
2018-05-03 $26.37 $26.37 $26.31 $26.37 $26.03 4,000
2018-05-02 $26.59 $26.59 $26.59 $26.59 $26.25 4,731
2018-05-01 $26.53 $26.56 $26.53 $26.53 $26.19 5,700
2018-04-30 $26.88 $26.88 $26.88 $26.88 $26.53 180
2018-04-27 $26.73 $26.75 $26.73 $26.75 $26.40 250
2018-04-26 $26.68 $26.68 $26.68 $26.68 $26.33 0
2018-04-25 $26.68 $26.68 $26.68 $26.68 $26.33 100
2018-04-24 $26.85 $26.85 $26.72 $26.72 $26.37 1,044
2018-04-23 $27.08 $27.08 $27.08 $27.08 $26.73 50
2018-04-20 $27.08 $27.08 $27.08 $27.08 $26.73 200
2018-04-19 $27.28 $27.28 $27.28 $27.28 $26.93 914
2018-04-18 $27.27 $27.28 $27.27 $27.28 $26.93 1,079
2018-04-17 $27.28 $27.28 $27.28 $27.28 $26.93 1,271
2018-04-16 $27.17 $27.17 $27.17 $27.17 $26.82 741
2018-04-13 $27.03 $27.03 $27.03 $27.03 $26.68 301
2018-04-12 $27.01 $27.01 $27.01 $27.01 $26.66 1,904
2018-04-11 $27.05 $27.06 $27.01 $27.01 $26.66 2,234
2018-04-10 $27.07 $27.14 $27.07 $27.08 $26.73 2,968
2018-04-09 $27.03 $27.03 $27.03 $27.03 $26.68 1,722
2018-04-06 $27.09 $27.09 $26.11 $26.89 $26.54 10,389
2018-04-05 $27.26 $27.29 $27.26 $27.29 $26.94 415
2018-04-04 $27.05 $27.05 $27.05 $27.05 $26.70 1
2018-04-03 $27.05 $27.05 $27.05 $27.05 $26.70 200
2018-04-02 $26.88 $26.88 $26.88 $26.88 $26.53 852
2018-03-29 $27.21 $27.37 $27.20 $27.31 $26.96 4,981
2018-03-28 $27.20 $27.20 $27.20 $27.20 $26.85 499
2018-03-27 $27.32 $27.32 $27.32 $27.32 $26.96 302
2018-03-26 $27.19 $27.19 $27.19 $27.19 $26.84 705
2018-03-23 $27.11 $27.11 $27.08 $27.11 $26.75 1,353
2018-03-22 $27.46 $27.46 $27.46 $27.46 $27.09 188
2018-03-21 $27.84 $27.84 $27.74 $27.74 $27.37 399
2018-03-20 $27.96 $27.96 $27.96 $27.96 $27.59 0
2018-03-19 $27.96 $27.96 $27.96 $27.96 $27.59 100
2018-03-16 $27.92 $27.96 $27.92 $27.96 $27.59 713
2018-03-15 $28.00 $28.04 $27.99 $28.04 $27.67 7,269
2018-03-14 $27.94 $27.94 $27.94 $27.94 $27.57 560
2018-03-13 $28.04 $28.04 $28.04 $28.04 $27.66 282
2018-03-12 $28.08 $28.09 $28.08 $28.09 $27.71 2,315
2018-03-09 $28.00 $28.08 $27.99 $28.05 $27.67 1,959
2018-03-08 $27.81 $27.84 $27.79 $27.80 $27.43 5,047
2018-03-07 $27.64 $27.76 $27.64 $27.76 $27.39 3,198
2018-03-06 $27.70 $27.70 $27.66 $27.66 $27.29 200
2018-03-05 $27.67 $27.68 $27.60 $27.68 $27.31 4,176
2018-03-02 $27.35 $27.67 $27.35 $27.65 $27.28 737
2018-03-01 $27.70 $27.73 $27.52 $27.66 $27.29 4,011
2018-02-28 $28.25 $28.25 $27.90 $27.90 $27.53 609
2018-02-27 $27.99 $27.99 $27.87 $27.93 $27.56 11,647
2018-02-26 $27.51 $27.96 $27.51 $27.95 $27.57 1,730
2018-02-23 $27.76 $27.76 $27.76 $27.76 $27.39 542
2018-02-22 $27.75 $27.75 $27.70 $27.70 $27.33 888
2018-02-21 $27.85 $27.85 $27.85 $27.85 $27.48 186
2018-02-20 $27.73 $27.80 $27.67 $27.70 $27.33 2,722
2018-02-16 $27.94 $27.94 $27.70 $27.82 $27.45 1,729
2018-02-15 $27.61 $27.65 $27.57 $27.65 $27.28 7,682
2018-02-14 $27.10 $27.42 $27.10 $27.42 $27.05 674
2018-02-13 $27.27 $27.29 $27.27 $27.29 $26.93 373
2018-02-12 $27.26 $27.36 $27.25 $27.30 $26.94 15,559
2018-02-09 $26.99 $27.10 $26.99 $27.10 $26.74 1,002
2018-02-08 $27.34 $27.42 $27.18 $27.18 $26.82 10,331
2018-02-07 $27.59 $27.59 $27.57 $27.57 $27.20 1,598
2018-02-06 $27.32 $27.43 $27.24 $27.43 $27.06 752
2018-02-05 $27.81 $27.81 $27.81 $27.81 $27.44 250
2018-02-02 $27.96 $27.96 $27.96 $27.96 $27.59 223
2018-02-01 $27.96 $27.96 $27.96 $27.96 $27.59 421
2018-01-31 $28.13 $28.16 $28.09 $28.16 $27.78 2,362
2018-01-30 $28.20 $28.20 $28.17 $28.17 $27.80 1,978
2018-01-29 $28.60 $28.60 $28.60 $28.60 $28.22 40
2018-01-26 $28.14 $28.25 $28.14 $28.22 $27.84 3,469
2018-01-25 $28.06 $28.06 $28.04 $28.04 $27.67 478
2018-01-24 $28.08 $28.08 $28.02 $28.03 $27.66 1,190
2018-01-23 $28.02 $28.02 $28.02 $28.02 $27.65 1
2018-01-22 $27.95 $28.10 $27.95 $28.02 $27.65 1,133
2018-01-19 $28.13 $28.13 $28.10 $28.12 $27.74 1,197
2018-01-18 $27.92 $27.93 $27.90 $27.93 $27.55 2,078
2018-01-17 $27.80 $27.89 $27.80 $27.89 $27.52 574
2018-01-16 $27.82 $27.82 $27.64 $27.66 $27.29 4,324
2018-01-12 $27.57 $27.65 $27.57 $27.65 $27.28 547
2018-01-11 $27.38 $27.46 $27.38 $27.46 $27.09 680
2018-01-10 $27.48 $27.49 $27.44 $27.49 $27.12 1,409
2018-01-09 $27.55 $27.61 $27.55 $27.61 $27.24 2,805
2018-01-08 $27.52 $27.54 $27.52 $27.54 $27.17 2,050
2018-01-05 $27.45 $27.46 $27.42 $27.42 $27.05 1,585
2018-01-04 $27.25 $27.34 $27.25 $27.28 $26.92 1,729
2018-01-03 $27.26 $27.26 $27.08 $27.17 $26.81 2,695
2018-01-02 $27.45 $27.45 $27.19 $27.22 $26.86 6,796
2017-12-29 $27.27 $27.27 $27.26 $27.26 $26.90 679
2017-12-28 $27.26 $27.29 $27.26 $27.29 $26.93 1,014
2017-12-27 $27.21 $27.31 $27.21 $27.22 $26.86 1,947
2017-12-26 $27.26 $27.26 $27.26 $27.26 $26.90 3,804
2017-12-22 $27.22 $27.27 $27.22 $27.27 $26.91 859
2017-12-21 $27.41 $27.41 $27.32 $27.34 $26.97 3,377
2017-12-20 $27.42 $27.43 $27.42 $27.42 $27.05 568
2017-12-19 $27.38 $27.38 $27.38 $27.38 $27.01 0
2017-12-18 $27.32 $27.38 $27.32 $27.38 $27.01 2,291
2017-12-15 $27.15 $27.17 $27.15 $27.17 $26.80 500
2017-12-14 $27.11 $27.14 $27.08 $27.08 $26.71 3,801
2017-12-13 $27.11 $27.11 $27.11 $27.11 $26.74 900
2017-12-12 $27.09 $27.09 $27.09 $27.09 $26.72 450
2017-12-11 $27.10 $27.10 $27.01 $27.08 $26.71 1,928
2017-12-08 $27.27 $27.27 $27.20 $27.20 $26.83 1,182
2017-12-07 $27.22 $27.22 $27.19 $27.19 $26.82 974
2017-12-06 $27.11 $27.11 $27.11 $27.11 $26.74 0
2017-12-05 $27.13 $27.17 $27.11 $27.11 $26.74 1,880
2017-12-04 $27.14 $27.15 $27.01 $27.11 $26.74 12,212
2017-12-01 $27.08 $27.08 $26.89 $27.08 $26.71 7,476
2017-11-30 $27.23 $27.23 $27.10 $27.19 $26.82 3,762
2017-11-29 $26.88 $26.88 $26.88 $26.88 $26.51 40
2017-11-28 $26.82 $26.88 $26.82 $26.88 $26.51 1,455
2017-11-27 $26.77 $26.81 $26.77 $26.80 $26.43 4,141
2017-11-24 $26.65 $26.65 $26.65 $26.65 $26.29 19
2017-11-22 $26.65 $26.65 $26.65 $26.65 $26.29 0
2017-11-21 $26.65 $26.65 $26.65 $26.65 $26.29 0
2017-11-20 $26.65 $26.65 $26.65 $26.65 $26.29 1,900
2017-11-17 $26.55 $26.56 $26.55 $26.56 $26.20 2,330
2017-11-16 $26.39 $26.39 $26.39 $26.39 $26.03 125
2017-11-15 $26.29 $26.29 $26.29 $26.29 $25.93 72
2017-11-14 $26.29 $26.29 $26.29 $26.29 $25.93 2,202
2017-11-13 $26.09 $26.09 $26.09 $26.09 $25.73 99
2017-11-10 $26.09 $26.09 $26.09 $26.09 $25.73 0
2017-11-09 $26.06 $26.09 $26.06 $26.09 $25.73 1,011
2017-11-08 $26.06 $26.06 $26.06 $26.06 $25.70 0
2017-11-07 $26.06 $26.06 $26.06 $26.06 $25.70 100
2017-11-06 $26.08 $26.08 $26.08 $26.08 $25.72 198
2017-11-03 $26.09 $26.09 $26.09 $26.09 $25.73 200
2017-11-02 $26.14 $26.17 $26.14 $26.14 $25.78 1,390
2017-11-01 $26.14 $26.14 $26.14 $26.14 $25.79 0
2017-10-31 $26.17 $26.18 $26.14 $26.14 $25.79 405
2017-10-30 $26.38 $26.38 $26.38 $26.38 $26.02 10
2017-10-27 $26.38 $26.38 $26.38 $26.38 $26.02 0
2017-10-26 $26.14 $26.38 $26.14 $26.38 $26.02 682
2017-10-25 $26.51 $26.51 $26.51 $26.51 $26.15 0
2017-10-24 $26.51 $26.51 $26.51 $26.51 $26.15 100
2017-10-23 $25.91 $25.91 $25.91 $25.91 $25.56 45
2017-10-20 $26.14 $26.16 $26.01 $26.14 $25.78 2,661
2017-10-19 $26.00 $26.00 $26.00 $26.00 $25.65 129
2017-10-18 $25.97 $26.05 $25.95 $26.04 $25.69 1,141
2017-10-17 $25.88 $25.88 $25.88 $25.88 $25.53 40
2017-10-16 $25.86 $25.88 $25.86 $25.88 $25.53 320
2017-10-13 $25.82 $25.86 $25.82 $25.86 $25.50 1,100
2017-10-12 $25.82 $25.82 $25.82 $25.82 $25.47 0
2017-10-11 $25.79 $25.85 $25.78 $25.82 $25.47 9,743
2017-10-10 $25.77 $25.77 $25.76 $25.76 $25.41 301
2017-10-09 $25.78 $25.78 $25.78 $25.78 $25.43 2
2017-10-06 $25.78 $25.78 $25.78 $25.78 $25.43 1
2017-10-05 $25.78 $25.78 $25.78 $25.78 $25.43 28,965
2017-10-04 $25.71 $25.71 $25.71 $25.71 $25.35 1
2017-10-03 $25.71 $25.71 $25.71 $25.71 $25.35 150
2017-10-02 $25.53 $25.53 $25.53 $25.53 $25.18 2
2017-09-29 $25.53 $25.53 $25.53 $25.53 $25.18 0
2017-09-28 $25.53 $25.53 $25.53 $25.53 $25.18 100
2017-09-27 $25.51 $25.52 $25.51 $25.52 $25.17 500
2017-09-26 $25.45 $25.45 $25.45 $25.45 $25.10 0
2017-09-25 $25.50 $25.50 $25.45 $25.45 $25.10 335
2017-09-22 $25.60 $25.60 $25.60 $25.60 $25.25 2,743
2017-09-21 $25.62 $25.62 $25.62 $25.62 $25.27 50
2017-09-20 $25.69 $25.69 $25.62 $25.62 $25.27 413
2017-09-19 $25.76 $25.76 $25.76 $25.76 $25.41 190
2017-09-18 $25.82 $25.82 $25.69 $25.69 $25.34 505
2017-09-15 $25.67 $25.67 $25.67 $25.67 $25.32 155
2017-09-14 $25.52 $25.52 $25.52 $25.52 $25.17 1,600
2017-09-13 $25.94 $25.94 $25.94 $25.94 $25.59 3
2017-09-12 $25.47 $25.47 $25.47 $25.47 $25.12 0
2017-09-11 $25.47 $25.47 $25.47 $25.47 $25.12 0
2017-09-08 $25.47 $25.47 $25.47 $25.47 $25.12 100
2017-09-07 $25.63 $25.63 $25.63 $25.63 $25.28 200
2017-09-06 $25.29 $25.29 $25.29 $25.29 $24.95 100
2017-09-05 $25.29 $25.29 $25.29 $25.29 $24.95 100
2017-09-01 $25.29 $25.29 $25.29 $25.29 $24.95 1
2017-08-31 $25.12 $25.29 $25.12 $25.29 $24.95 406
2017-08-30 $25.17 $25.17 $25.17 $25.17 $24.82 1
2017-08-29 $25.17 $25.17 $25.17 $25.17 $24.82 0
2017-08-28 $25.17 $25.17 $25.17 $25.17 $24.82 0
2017-08-25 $25.17 $25.17 $25.17 $25.17 $24.82 700
2017-08-24 $25.13 $25.13 $25.13 $25.13 $24.79 0
2017-08-23 $25.12 $25.13 $25.12 $25.13 $24.79 3,330
2017-08-22 $25.18 $25.18 $25.18 $25.18 $24.84 0
2017-08-21 $25.18 $25.18 $25.18 $25.18 $24.84 100
2017-08-18 $25.41 $25.41 $25.41 $25.41 $25.06 1
2017-08-17 $25.41 $25.41 $25.41 $25.41 $25.06 100
2017-08-16 $25.42 $25.42 $25.42 $25.42 $25.07 0
2017-08-15 $25.42 $25.42 $25.42 $25.42 $25.07 100
2017-08-14 $25.42 $25.42 $25.42 $25.42 $25.07 100
2017-08-11 $25.30 $25.30 $25.30 $25.30 $24.96 150
2017-08-10 $25.25 $25.25 $25.25 $25.25 $24.90 154
2017-08-09 $25.33 $25.33 $25.33 $25.33 $24.98 2
2017-08-08 $25.28 $25.33 $25.28 $25.33 $24.98 500
2017-08-07 $25.17 $25.17 $25.17 $25.17 $24.83 1
2017-08-04 $25.17 $25.17 $25.17 $25.17 $24.83 0
2017-08-03 $25.17 $25.17 $25.17 $25.17 $24.83 0
2017-08-02 $25.17 $25.17 $25.17 $25.17 $24.83 200
2017-08-01 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-31 $25.25 $25.25 $25.25 $25.25 $24.91 100
2017-07-28 $25.25 $25.25 $25.25 $25.25 $24.91 1,000
2017-07-27 $25.20 $25.24 $25.20 $25.24 $24.90 1,200
2017-07-26 $25.20 $25.20 $25.20 $25.20 $24.86 100
2017-07-25 $25.20 $25.20 $25.20 $25.20 $24.86 0
2017-07-24 $25.20 $25.20 $25.20 $25.20 $24.86 100
2017-07-21 $25.38 $25.38 $25.38 $25.38 $25.03 0
2017-07-20 $25.38 $25.38 $25.38 $25.38 $25.03 100
2017-07-19 $25.38 $25.38 $25.38 $25.38 $25.03 300
2017-07-18 $25.25 $25.25 $25.25 $25.25 $24.91 9
2017-07-17 $25.25 $25.25 $25.25 $25.25 $24.91 100
2017-07-14 $25.25 $25.25 $25.25 $25.25 $24.91 1
2017-07-13 $25.25 $25.25 $25.25 $25.25 $24.91 1
2017-07-12 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-11 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-10 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-07 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-06 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-05 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-07-03 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-06-30 $25.25 $25.25 $25.25 $25.25 $24.91 100
2017-06-29 $25.32 $25.32 $25.32 $25.32 $24.98 219
2017-06-28 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-06-27 $25.25 $25.25 $25.25 $25.25 $24.91 500
2017-06-26 $25.25 $25.25 $25.25 $25.25 $24.91 0
2017-06-23 $25.26 $25.26 $25.25 $25.25 $24.91 250
2017-06-22 $25.14 $25.14 $25.14 $25.14 $24.80 0
2017-06-21 $25.14 $25.14 $25.14 $25.14 $24.80 0
2017-06-20 $25.14 $25.14 $25.14 $25.14 $24.80 100
2017-06-19 $25.14 $25.14 $25.14 $25.14 $24.80 0
2017-06-16 $25.13 $25.14 $25.13 $25.14 $24.80 446
2017-06-15 $25.24 $25.24 $25.24 $25.24 $24.90 0
2017-06-14 $25.24 $25.24 $25.24 $25.24 $24.90 0
2017-06-13 $25.24 $25.24 $25.24 $25.24 $24.90 0
2017-06-12 $25.24 $25.24 $25.24 $25.24 $24.90 1
2017-06-09 $25.30 $25.30 $25.24 $25.24 $24.90 1,290
2017-06-08 $25.15 $25.19 $25.15 $25.19 $24.85 2,244
2017-06-07 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-06-06 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-06-05 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-06-02 $24.71 $24.71 $24.71 $24.71 $24.37 50
2017-06-01 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-05-31 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-05-30 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-05-26 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-05-25 $24.71 $24.71 $24.71 $24.71 $24.37 0
2017-05-24 $24.70 $24.73 $24.70 $24.71 $24.37 2,081
2017-05-23 $24.83 $24.83 $24.83 $24.83 $24.49 0
2017-05-22 $24.83 $24.83 $24.83 $24.83 $24.49 50
2017-05-19 $24.83 $24.83 $24.83 $24.83 $24.49 10
2017-05-18 $24.83 $24.83 $24.83 $24.83 $24.49 0
2017-05-17 $24.83 $24.83 $24.83 $24.83 $24.49 0
2017-05-16 $24.81 $24.83 $24.81 $24.83 $24.49 366
2017-05-15 $24.81 $24.81 $24.81 $24.81 $24.47 0
2017-05-12 $24.81 $24.81 $24.81 $24.81 $24.47 10
2017-05-11 $24.81 $24.81 $24.81 $24.81 $24.47 0
2017-05-10 $24.81 $24.81 $24.81 $24.81 $24.47 0
2017-05-09 $24.82 $24.82 $24.81 $24.81 $24.47 2,015
2017-05-08 $24.67 $24.67 $24.67 $24.67 $24.33 0
2017-05-05 $24.67 $24.67 $24.67 $24.67 $24.33 0
2017-05-04 $24.67 $24.67 $24.67 $24.67 $24.33 0
2017-05-03 $24.67 $24.67 $24.67 $24.67 $24.33 0
2017-05-02 $24.67 $24.67 $24.67 $24.67 $24.33 1
2017-05-01 $24.67 $24.67 $24.67 $24.67 $24.33 125
2017-04-28 $24.75 $24.75 $24.75 $24.75 $24.41 100
2017-04-27 $24.65 $24.65 $24.65 $24.65 $24.32 0
2017-04-26 $24.65 $24.65 $24.65 $24.65 $24.32 0
2017-04-25 $24.65 $24.65 $24.65 $24.65 $24.32 0
2017-04-24 $24.59 $24.65 $24.59 $24.65 $24.32 3,700
2017-04-21 $23.98 $23.98 $23.98 $23.98 $23.66 0
2017-04-20 $23.98 $23.98 $23.98 $23.98 $23.66 0
2017-04-19 $23.98 $23.98 $23.98 $23.98 $23.66 0
2017-04-18 $23.98 $23.98 $23.98 $23.98 $23.66 0
2017-04-17 $23.98 $23.98 $23.98 $23.98 $23.66 435
2017-04-13 $23.96 $23.96 $23.96 $23.96 $23.63 0
2017-04-12 $24.10 $24.10 $23.96 $23.96 $23.63 558
2017-04-11 $24.15 $24.15 $24.15 $24.15 $23.82 0
2017-04-10 $24.15 $24.15 $24.15 $24.15 $23.82 0
2017-04-07 $24.15 $24.15 $24.15 $24.15 $23.82 100
2017-04-06 $24.16 $24.16 $24.16 $24.16 $23.84 0
2017-04-05 $24.16 $24.16 $24.16 $24.16 $23.83 0
2017-04-04 $24.17 $24.17 $24.16 $24.16 $23.84 1,200
2017-04-03 $24.35 $24.35 $24.35 $24.35 $24.02 0
2017-03-31 $24.35 $24.35 $24.35 $24.35 $24.02 100
2017-03-30 $24.33 $24.33 $24.33 $24.33 $24.00 0
2017-03-29 $24.33 $24.33 $24.33 $24.33 $24.00 0
2017-03-28 $24.33 $24.33 $24.33 $24.33 $24.00 0
2017-03-27 $24.33 $24.33 $24.33 $24.33 $24.00 125
2017-03-24 $24.39 $24.39 $24.39 $24.39 $24.05 0
2017-03-23 $24.39 $24.39 $24.39 $24.39 $24.05 600
2017-03-22 $24.26 $24.26 $24.26 $24.26 $23.92 50
2017-03-21 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-20 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-17 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-16 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-15 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-14 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-13 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-10 $24.26 $24.26 $24.26 $24.26 $23.92 0
2017-03-09 $24.26 $24.26 $24.26 $24.26 $23.92 174
2017-03-08 $24.35 $24.35 $24.35 $24.35 $24.02 175
2017-03-07 $24.13 $24.13 $24.13 $24.13 $23.80 0
2017-03-06 $24.14 $24.15 $24.13 $24.13 $23.80 650
2017-03-03 $24.18 $24.20 $24.15 $24.15 $23.82 900
2017-03-02 $24.25 $24.25 $24.25 $24.25 $23.92 1
2017-03-01 $24.25 $24.25 $24.25 $24.25 $23.92 100
2017-02-28 $24.18 $24.18 $24.18 $24.18 $23.85 0
2017-02-27 $24.18 $24.18 $24.18 $24.18 $23.85 0
2017-02-24 $24.09 $24.18 $24.09 $24.18 $23.85 657
2017-02-23 $24.17 $24.17 $24.17 $24.17 $23.84 50
2017-02-22 $24.14 $24.17 $24.11 $24.17 $23.84 1,100
2017-02-21 $24.16 $24.16 $24.16 $24.16 $23.83 103
2017-02-17 $24.06 $24.06 $24.06 $24.06 $23.73 0
2017-02-16 $24.05 $24.06 $24.05 $24.06 $23.73 1,500
2017-02-15 $23.94 $23.99 $23.94 $23.99 $23.66 300
2017-02-14 $23.94 $23.94 $23.94 $23.94 $23.61 900
2017-02-13 $23.99 $23.99 $23.99 $23.99 $23.66 300
2017-02-10 $23.68 $23.68 $23.68 $23.68 $23.36 0
2017-02-09 $23.68 $23.68 $23.68 $23.68 $23.36 0
2017-02-08 $23.68 $23.68 $23.68 $23.68 $23.36 0
2017-02-07 $23.68 $23.68 $23.68 $23.68 $23.36 0
2017-02-06 $23.68 $23.68 $23.68 $23.68 $23.36 0
2017-02-03 $23.68 $23.68 $23.68 $23.68 $23.36 0
2017-02-02 $23.69 $23.69 $23.68 $23.68 $23.36 200
2017-02-01 $23.81 $23.81 $23.81 $23.81 $23.48 0
2017-01-31 $23.81 $23.81 $23.81 $23.81 $23.48 0
2017-01-30 $23.81 $23.81 $23.81 $23.81 $23.48 0
2017-01-27 $23.81 $23.81 $23.81 $23.81 $23.48 0
2017-01-26 $23.81 $23.81 $23.81 $23.81 $23.48 200
2017-01-25 $23.82 $23.84 $23.82 $23.84 $23.52 440
2017-01-24 $23.57 $23.57 $23.57 $23.57 $23.25 0
2017-01-23 $23.57 $23.57 $23.57 $23.57 $23.25 0
2017-01-20 $23.57 $23.57 $23.57 $23.57 $23.25 0
2017-01-19 $23.57 $23.57 $23.57 $23.57 $23.25 0
2017-01-18 $23.57 $23.57 $23.57 $23.57 $23.25 1,100
2017-01-17 $23.61 $23.61 $23.61 $23.61 $23.29 0
2017-01-13 $23.61 $23.61 $23.61 $23.61 $23.29 2
2017-01-12 $23.61 $23.61 $23.61 $23.61 $23.29 170
2017-01-11 $23.53 $23.53 $23.53 $23.53 $23.21 0
2017-01-10 $23.53 $23.53 $23.53 $23.53 $23.21 0
2017-01-09 $23.53 $23.53 $23.53 $23.53 $23.21 0
2017-01-06 $23.53 $23.53 $23.53 $23.53 $23.21 0
2017-01-05 $23.53 $23.53 $23.53 $23.53 $23.21 0
2017-01-04 $23.53 $23.53 $23.53 $23.53 $23.21 0
2017-01-03 $23.53 $23.53 $23.53 $23.53 $23.21 117
2016-12-30 $23.44 $23.44 $23.44 $23.44 $23.12 100
2016-12-29 $23.55 $23.55 $23.55 $23.55 $23.23 0
2016-12-28 $23.55 $23.55 $23.55 $23.55 $23.23 0
2016-12-27 $23.58 $23.58 $23.55 $23.55 $23.23 1,040
2016-12-23 $23.52 $23.52 $23.52 $23.52 $23.20 0
2016-12-22 $23.52 $23.52 $23.52 $23.52 $23.20 2
2016-12-21 $23.52 $23.52 $23.52 $23.52 $23.20 125
2016-12-20 $23.45 $23.45 $23.45 $23.45 $23.13 0
2016-12-19 $23.45 $23.47 $23.36 $23.45 $23.13 4,018
2016-12-16 $23.44 $23.44 $23.44 $23.44 $23.12 0
2016-12-15 $23.44 $23.44 $23.44 $23.44 $23.12 0
2016-12-14 $23.44 $23.44 $23.44 $23.44 $23.12 0
2016-12-13 $23.46 $23.46 $23.43 $23.44 $23.12 3,391
2016-12-12 $23.24 $23.24 $23.24 $23.24 $22.92 0
2016-12-09 $23.24 $23.24 $23.24 $23.24 $22.92 0
2016-12-08 $23.24 $23.24 $23.24 $23.24 $22.92 0
2016-12-07 $23.24 $23.24 $23.24 $23.24 $22.92 0
2016-12-06 $23.24 $23.24 $23.24 $23.24 $22.92 0
2016-12-05 $23.24 $23.24 $23.24 $23.24 $22.92 1
2016-12-02 $23.24 $23.24 $23.24 $23.24 $22.92 0
2016-12-01 $23.24 $23.24 $23.24 $23.24 $22.92 370
2016-11-30 $23.39 $23.39 $23.39 $23.39 $23.07 0
2016-11-29 $23.39 $23.39 $23.39 $23.39 $23.07 0
2016-11-28 $23.39 $23.39 $23.39 $23.39 $23.07 0
2016-11-25 $23.39 $23.39 $23.39 $23.39 $23.07 0
2016-11-23 $23.45 $23.45 $23.39 $23.39 $23.07 675
2016-11-22 $23.38 $23.38 $23.36 $23.36 $23.04 252
2016-11-21 $23.27 $23.27 $23.27 $23.27 $22.95 100
2016-11-18 $23.41 $23.45 $23.41 $23.45 $23.13 250
2016-11-17 $23.29 $23.29 $23.29 $23.29 $22.97 0
2016-11-16 $23.28 $23.29 $23.26 $23.29 $22.97 625
2016-11-15 $22.93 $23.26 $22.93 $23.23 $22.91 1,450
2016-11-14 $23.19 $23.19 $23.19 $23.19 $22.87 2
2016-11-11 $23.21 $23.21 $23.19 $23.19 $22.87 347
2016-11-10 $22.97 $23.07 $22.97 $23.07 $22.75 1,851
2016-11-09 $22.50 $22.50 $22.50 $22.50 $22.20 0
2016-11-08 $22.50 $22.50 $22.50 $22.50 $22.20 0
2016-11-07 $22.50 $22.50 $22.50 $22.50 $22.20 0
2016-11-04 $22.50 $22.50 $22.50 $22.50 $22.20 0
2016-11-03 $22.50 $22.50 $22.50 $22.50 $22.20 0
2016-11-02 $22.50 $22.50 $22.50 $22.50 $22.20 0
2016-11-01 $22.50 $22.50 $22.50 $22.50 $22.20 100
2016-10-31 $22.50 $22.50 $22.48 $22.48 $22.17 200
2016-10-28 $22.97 $22.97 $22.97 $22.97 $22.66 240
2016-10-27 $22.97 $22.97 $22.97 $22.97 $22.66 0
2016-10-26 $22.97 $22.97 $22.97 $22.97 $22.66 0
2016-10-25 $22.97 $22.97 $22.97 $22.97 $22.66 0
2016-10-24 $22.97 $22.97 $22.97 $22.97 $22.66 1
2016-10-21 $22.81 $22.81 $22.81 $22.81 $22.50 0
2016-10-20 $22.81 $22.81 $22.81 $22.81 $22.50 0
2016-10-19 $22.81 $22.81 $22.81 $22.81 $22.50 0
2016-10-18 $22.85 $22.85 $22.81 $22.81 $22.50 1,660
2016-10-17 $22.78 $22.78 $22.78 $22.78 $22.47 0
2016-10-14 $22.78 $22.78 $22.78 $22.78 $22.47 0
2016-10-13 $22.79 $22.79 $22.77 $22.78 $22.47 700
2016-10-12 $22.92 $22.92 $22.92 $22.92 $22.61 0
2016-10-11 $22.93 $22.93 $22.92 $22.92 $22.61 861
2016-10-10 $23.23 $23.23 $23.23 $23.23 $22.91 0
2016-10-07 $23.23 $23.23 $23.23 $23.23 $22.91 0
2016-10-06 $23.08 $23.23 $23.08 $23.23 $22.91 1,155
2016-10-05 $22.74 $22.74 $22.74 $22.74 $22.43 0
2016-10-04 $22.74 $22.74 $22.74 $22.74 $22.43 0
2016-10-03 $22.74 $22.74 $22.74 $22.74 $22.43 0
2016-09-30 $22.74 $22.74 $22.74 $22.74 $22.43 526
2016-09-29 $22.78 $22.78 $22.77 $22.77 $22.46 1,314
2016-09-28 $22.83 $22.83 $22.83 $22.83 $22.52 0
2016-09-27 $22.83 $22.83 $22.83 $22.83 $22.52 0
2016-09-26 $22.83 $22.83 $22.83 $22.83 $22.52 0
2016-09-23 $22.83 $22.83 $22.83 $22.83 $22.52 0
2016-09-22 $22.83 $22.83 $22.83 $22.83 $22.52 0
2016-09-21 $22.83 $22.83 $22.83 $22.83 $22.52 0
2016-09-20 $22.86 $22.86 $22.82 $22.83 $22.52 603
2016-09-19 $22.76 $22.76 $22.76 $22.76 $22.45 0
2016-09-16 $22.76 $22.76 $22.76 $22.76 $22.45 1
2016-09-15 $22.76 $22.76 $22.76 $22.76 $22.45 0
2016-09-14 $22.76 $22.76 $22.76 $22.76 $22.45 1
2016-09-13 $22.76 $22.76 $22.76 $22.76 $22.45 1,490
2016-09-12 $22.62 $22.62 $22.62 $22.62 $22.32 350
2016-09-09 $22.71 $22.71 $22.71 $22.71 $22.40 306
2016-09-08 $23.22 $23.22 $23.22 $23.22 $22.90 0
2016-09-07 $23.22 $23.22 $23.22 $23.22 $22.90 0
2016-09-06 $23.22 $23.22 $23.22 $23.22 $22.90 0
2016-09-02 $23.22 $23.22 $23.22 $23.22 $22.90 0
2016-09-01 $23.24 $23.25 $23.15 $23.22 $22.90 3,600
2016-08-31 $23.22 $23.22 $23.22 $23.22 $22.90 0
2016-08-30 $23.22 $23.22 $23.22 $23.22 $22.90 4
2016-08-29 $23.22 $23.22 $23.22 $23.22 $22.90 100
2016-08-26 $23.11 $23.11 $23.11 $23.11 $22.80 435
2016-08-25 $23.09 $23.09 $23.09 $23.09 $22.78 53
2016-08-24 $23.09 $23.10 $23.09 $23.09 $22.78 4,000
2016-08-23 $22.99 $22.99 $22.99 $22.99 $22.67 5
2016-08-22 $22.93 $23.00 $22.93 $22.99 $22.67 301
2016-08-19 $22.87 $22.87 $22.87 $22.87 $22.56 200
2016-08-18 $22.92 $22.92 $22.92 $22.92 $22.61 0
2016-08-17 $22.92 $22.92 $22.92 $22.92 $22.61 0
2016-08-16 $22.92 $22.92 $22.92 $22.92 $22.61 0
2016-08-15 $22.92 $22.92 $22.92 $22.92 $22.61 0
2016-08-12 $22.92 $22.92 $22.92 $22.92 $22.61 200
2016-08-11 $22.82 $22.82 $22.82 $22.82 $22.51 0
2016-08-10 $22.82 $22.82 $22.82 $22.82 $22.51 0
2016-08-09 $22.82 $22.82 $22.82 $22.82 $22.51 0
2016-08-08 $22.87 $22.87 $22.82 $22.82 $22.51 950
2016-08-05 $22.96 $22.96 $22.88 $22.88 $22.57 756
2016-08-04 $22.67 $22.67 $22.67 $22.67 $22.36 0
2016-08-03 $22.67 $22.67 $22.67 $22.67 $22.36 247
2016-08-02 $22.61 $22.61 $22.61 $22.61 $22.30 250
2016-08-01 $22.78 $22.78 $22.77 $22.77 $22.46 799
2016-07-29 $22.83 $22.83 $22.73 $22.74 $22.43 1,250
2016-07-28 $22.77 $22.79 $22.77 $22.79 $22.48 391
2016-07-27 $22.85 $22.85 $22.85 $22.85 $22.54 249
2016-07-26 $22.96 $22.96 $22.88 $22.88 $22.57 275
2016-07-25 $22.77 $22.81 $22.77 $22.79 $22.48 741
2016-07-22 $22.71 $22.71 $22.71 $22.71 $22.40 999
2016-07-21 $22.78 $22.78 $22.68 $22.70 $22.39 4,500
2016-07-20 $22.81 $22.81 $22.81 $22.81 $22.50 0
2016-07-19 $22.81 $22.81 $22.81 $22.81 $22.50 175
2016-07-18 $22.75 $22.75 $22.75 $22.75 $22.44 1
2016-07-15 $22.79 $22.79 $22.75 $22.75 $22.44 791
2016-07-14 $22.72 $22.72 $22.72 $22.72 $22.41 0
2016-07-13 $22.72 $22.72 $22.72 $22.72 $22.41 0
2016-07-12 $22.72 $22.72 $22.72 $22.72 $22.41 0
2016-07-11 $22.72 $22.72 $22.72 $22.72 $22.41 0
2016-07-08 $22.69 $22.72 $22.69 $22.72 $22.41 350
2016-07-07 $22.40 $22.40 $22.40 $22.40 $22.09 0
2016-07-06 $22.41 $22.41 $22.36 $22.40 $22.09 544
2016-07-05 $22.51 $22.51 $22.51 $22.51 $22.20 11
2016-07-01 $22.50 $22.55 $22.50 $22.51 $22.20 736
2016-06-30 $22.55 $22.55 $22.50 $22.50 $22.19 300
2016-06-29 $22.17 $22.17 $22.17 $22.17 $21.86 42
2016-06-28 $22.17 $22.17 $22.17 $22.17 $21.86 608
2016-06-27 $22.15 $22.25 $22.15 $22.16 $21.86 1,337
2016-06-24 $22.58 $22.63 $22.53 $22.53 $22.22 550
2016-06-23 $22.96 $22.96 $22.96 $22.96 $22.64 447
2016-06-22 $22.87 $22.96 $22.87 $22.88 $22.57 600
2016-06-21 $22.93 $22.93 $22.81 $22.82 $22.51 1,100
2016-06-20 $22.93 $22.93 $22.93 $22.93 $22.62 601
2016-06-17 $22.80 $22.80 $22.80 $22.80 $22.49 0
2016-06-16 $22.80 $22.80 $22.80 $22.80 $22.49 225
2016-06-15 $22.79 $22.79 $22.79 $22.79 $22.48 101
2016-06-14 $22.94 $22.94 $22.94 $22.94 $22.63 0
2016-06-13 $22.95 $22.96 $22.94 $22.94 $22.63 2,200
2016-06-10 $23.09 $23.09 $23.09 $23.09 $22.78 180
2016-06-09 $23.06 $23.06 $23.06 $23.06 $22.75 0
2016-06-08 $22.99 $23.06 $22.99 $23.06 $22.75 759
2016-06-07 $23.07 $23.07 $23.07 $23.07 $22.76 0
2016-06-06 $23.07 $23.07 $23.07 $23.07 $22.76 300
2016-06-03 $23.06 $23.06 $23.06 $23.06 $22.75 180
2016-06-02 $23.30 $23.30 $23.30 $23.30 $22.98 0
2016-06-01 $23.31 $23.31 $23.30 $23.30 $22.98 959
2016-05-31 $23.69 $23.69 $23.23 $23.27 $22.95 3,418
2016-05-27 $23.38 $23.38 $23.37 $23.37 $23.05 1,400
2016-05-26 $23.23 $23.24 $23.22 $23.24 $22.92 2,050
2016-05-25 $23.35 $23.35 $23.35 $23.35 $23.03 0
2016-05-24 $23.44 $23.44 $23.17 $23.35 $23.03 5,937
2016-05-23 $23.10 $23.10 $23.01 $23.01 $22.70 500
2016-05-20 $22.91 $22.91 $22.91 $22.91 $22.60 0
2016-05-19 $23.06 $23.06 $22.84 $22.91 $22.60 4,700
2016-05-18 $23.13 $23.13 $23.13 $23.13 $22.82 0
2016-05-17 $23.13 $23.13 $23.13 $23.13 $22.82 0
2016-05-16 $22.97 $23.13 $22.97 $23.13 $22.82 18,345
2016-05-13 $22.95 $23.00 $22.90 $22.91 $22.60 3,591
2016-05-12 $23.02 $23.02 $23.02 $23.02 $22.71 22,242
2016-05-11 $23.18 $23.20 $23.00 $23.01 $22.70 7,300
2016-05-10 $23.34 $23.40 $23.34 $23.36 $23.04 2,200
2016-05-09 $22.85 $22.85 $22.85 $22.85 $22.54 0
2016-05-06 $22.87 $22.94 $22.85 $22.85 $22.54 4,600
2016-05-05 $22.98 $22.98 $22.98 $22.98 $22.67 0
2016-05-04 $22.98 $22.98 $22.98 $22.98 $22.67 200
2016-05-03 $22.99 $23.09 $22.99 $23.08 $22.77 1,550
2016-05-02 $22.91 $23.09 $22.91 $23.09 $22.77 4,725
2016-04-29 $22.91 $22.91 $22.91 $22.91 $22.60 100
2016-04-28 $23.04 $23.04 $23.04 $23.04 $22.73 1
2016-04-27 $23.44 $23.44 $23.44 $23.44 $23.12 0
2016-04-26 $23.44 $23.44 $23.44 $23.44 $23.12 250
2016-04-25 $23.67 $23.67 $23.36 $23.37 $23.06 3,400
2016-04-22 $23.58 $23.58 $23.58 $23.58 $23.26 2
2016-04-21 $23.58 $23.58 $23.58 $23.58 $23.26 0
2016-04-20 $23.58 $23.58 $23.58 $23.58 $23.26 0
2016-04-19 $23.58 $23.58 $23.58 $23.58 $23.26 0
2016-04-18 $23.58 $23.58 $23.58 $23.58 $23.26 0
2016-04-15 $23.58 $23.58 $23.58 $23.58 $23.26 0
2016-04-14 $23.50 $23.60 $23.49 $23.58 $23.26 911
2016-04-13 $23.25 $23.25 $23.25 $23.25 $22.93 0
2016-04-12 $23.22 $23.25 $23.22 $23.25 $22.93 450
2016-04-11 $23.52 $23.52 $23.52 $23.52 $23.20 12
2016-04-08 $23.52 $23.52 $23.52 $23.52 $23.20 207
2016-04-07 $23.58 $23.58 $23.52 $23.52 $23.20 2,619
2016-04-06 $23.61 $23.61 $23.61 $23.61 $23.29 3,000
2016-04-05 $23.68 $23.68 $23.68 $23.68 $23.36 103
2016-04-04 $23.73 $23.73 $23.73 $23.73 $23.41 101
2016-04-01 $23.81 $23.83 $23.76 $23.83 $23.51 4,590
2016-03-31 $23.69 $23.72 $23.66 $23.66 $23.34 1,775
2016-03-30 $23.72 $23.82 $23.72 $23.79 $23.47 1,845
2016-03-29 $23.73 $23.73 $23.67 $23.67 $23.35 700
2016-03-28 $25.92 $25.92 $23.63 $23.66 $23.34 3,931
2016-03-24 $23.65 $23.65 $23.59 $23.59 $23.27 744
2016-03-23 $23.89 $23.89 $23.58 $23.71 $23.39 2,470
2016-03-22 $23.50 $23.59 $23.50 $23.59 $23.27 250
2016-03-21 $23.43 $23.43 $23.43 $23.43 $23.11 0
2016-03-18 $23.43 $23.43 $23.43 $23.43 $23.11 100
2016-03-17 $23.36 $23.36 $23.36 $23.36 $23.04 0
2016-03-16 $23.36 $23.36 $23.36 $23.36 $23.04 100
2016-03-15 $23.45 $23.45 $23.45 $23.45 $23.13 100
2016-03-14 $23.52 $23.52 $23.52 $23.52 $23.20 100
2016-03-11 $23.12 $23.12 $23.12 $23.12 $22.81 0
2016-03-10 $23.12 $23.12 $23.12 $23.12 $22.81 1,500
2016-03-09 $23.40 $23.40 $23.40 $23.40 $23.08 375
2016-03-08 $23.33 $23.33 $23.33 $23.33 $23.01 0
2016-03-07 $23.33 $23.33 $23.33 $23.33 $23.01 0
2016-03-04 $23.33 $23.33 $23.33 $23.33 $23.01 0
2016-03-03 $23.33 $23.33 $23.33 $23.33 $23.01 0
2016-03-02 $23.34 $23.34 $23.33 $23.33 $23.01 5,025
2016-03-01 $23.43 $23.43 $23.43 $23.43 $23.11 0
2016-02-29 $23.43 $23.43 $23.43 $23.43 $23.11 0
2016-02-26 $23.43 $23.43 $23.43 $23.43 $23.11 0
2016-02-25 $23.43 $23.43 $23.43 $23.43 $23.11 100
2016-02-24 $23.29 $23.29 $23.29 $23.29 $22.97 0
2016-02-23 $23.29 $23.29 $23.29 $23.29 $22.97 4,000
2016-02-22 $23.00 $23.00 $23.00 $23.00 $22.69 0
2016-02-19 $23.00 $23.00 $23.00 $23.00 $22.69 100
2016-02-18 $23.06 $23.06 $23.05 $23.05 $22.74 700
2016-02-17 $22.58 $22.58 $22.58 $22.58 $22.27 0
2016-02-16 $22.58 $22.58 $22.58 $22.58 $22.27 0
2016-02-12 $22.58 $22.58 $22.58 $22.58 $22.27 0
2016-02-11 $22.58 $22.58 $22.58 $22.58 $22.27 100
2016-02-10 $22.65 $22.65 $22.65 $22.65 $22.34 0
2016-02-09 $22.06 $22.65 $22.06 $22.65 $22.34 605
2016-02-08 $23.49 $23.49 $23.49 $23.49 $23.17 0
2016-02-05 $23.49 $23.49 $23.49 $23.49 $23.17 0
2016-02-04 $23.49 $23.49 $23.49 $23.49 $23.17 0
2016-02-03 $23.49 $23.49 $23.49 $23.49 $23.17 0
2016-02-02 $23.49 $23.49 $23.49 $23.49 $23.17 170
2016-02-01 $23.85 $23.85 $23.85 $23.85 $23.53 20
2016-01-29 $23.85 $23.85 $23.85 $23.85 $23.53 0
2016-01-28 $23.85 $23.85 $23.85 $23.85 $23.53 0
2016-01-27 $23.85 $23.85 $23.85 $23.85 $23.53 0
2016-01-26 $23.85 $23.85 $23.85 $23.85 $23.53 500
2016-01-25 $23.74 $23.74 $23.74 $23.74 $23.42 20
2016-01-22 $23.71 $23.74 $23.71 $23.74 $23.42 1,236
2016-01-21 $23.27 $23.27 $23.27 $23.27 $22.95 0
2016-01-20 $23.30 $23.30 $23.27 $23.27 $22.95 200
2016-01-19 $23.67 $23.67 $23.54 $23.54 $23.22 400
2016-01-15 $23.48 $23.48 $23.45 $23.45 $23.13 200
2016-01-14 $23.36 $23.81 $23.36 $23.71 $23.38 1,936

Siren DIVCON Dividend Defender ETF (DFND) News Headlines

Recent Siren DIVCON Dividend Defender ETF (DFND) News
Similar Companies to Siren DIVCON Dividend Defender ETF (DFND) 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.