ADVISORSHARES ATHENA HIGH DIVIDEND ETF (DIVI) Exchange: NYSE ARCA

Data as of April 25, 2024

$31.28 ($-0.16) -0.51%

ADVISORSHARES ATHENA HIGH DIVIDEND ETF - Daily Information
Click for more stock information on ADVISORSHARES ATHENA HIGH DIVIDEND ETF.
Daily Information Data
Date April 25, 2024
Open $31.40
Previous Close $31.28
High $31.40
Low $31.16
Adjusted Open $31.40
Previous Adjusted Close $31.28
Adjusted High $31.40
Adjusted Low $31.16

About ADVISORSHARES ATHENA HIGH DIVIDEND ETF (DIVI)

DELISTED - The Fund seeks to achieve its investment objective by investing primarily in U.S. and foreign common stock of issuers of any capitalization range and American Depositary Receipts (“ADRs”) that provide investment exposure to global equity markets. ADRs are U.S. traded equity securities that represent interests in securities issued by foreign publicly listed companies. To a lesser extent, the Fund may invest in affiliated and unaffiliated exchange-traded funds (“ETFs”) and exchange-traded notes (“ETNs” and together with ETFs, exchange-traded products (“ETPs”)), as well as real estate investment trusts (“REITs”), master limited partnerships, exchange-traded limited partnerships, and closed-end funds.   AthenaInvest Advisors LLC (the “Sub-Advisor”) manages the Fund’s portfolio based on its patented Behavioral Portfolio Management methodology. The Sub-Advisor starts by applying a quantitative behavioral screen that narrows the equity universe to securities held in large part by mutual funds the Sub-Advisor believes to be most consistently pursuing their investment strategy. The Sub-Advisor then narrows this universe by a high dividend yield criteria and selects positions for the portfolio based on the highest combined ranking of the two dimensions.   On a day-to-day basis, the Fund may hold money market instruments, cash, other cash equivalents, and ETPs that invest in these and other highly liquid instruments.

Historical Stock Data for ADVISORSHARES ATHENA HIGH DIVIDEND ETF (DIVI)

Date Open High Low Close Adj.Close Volume
2024-04-24 $31.40 $31.40 $31.16 $31.28 $31.28 106,777
2024-04-23 $31.15 $31.45 $31.11 $31.44 $31.44 147,410
2024-04-22 $30.88 $31.17 $30.83 $31.12 $31.12 190,754
2024-04-19 $30.73 $30.80 $30.62 $30.71 $30.71 85,532
2024-04-18 $30.81 $30.89 $30.62 $30.68 $30.68 217,726
2024-04-17 $30.92 $30.99 $30.63 $30.79 $30.79 105,062
2024-04-16 $30.81 $30.83 $30.63 $30.74 $30.74 159,390
2024-04-15 $31.51 $31.51 $31.02 $31.07 $31.07 112,906
2024-04-12 $31.40 $31.45 $31.11 $31.19 $31.19 78,968
2024-04-11 $31.73 $31.79 $31.30 $31.69 $31.69 117,842
2024-04-10 $31.65 $31.69 $31.44 $31.61 $31.61 114,681
2024-04-09 $32.32 $32.32 $31.85 $32.04 $32.04 138,642
2024-04-08 $32.02 $32.07 $31.94 $32.05 $32.05 104,843
2024-04-05 $31.74 $31.88 $31.61 $31.80 $31.80 137,694
2024-04-04 $32.29 $32.29 $31.71 $31.77 $31.77 98,754
2024-04-03 $31.78 $32.10 $31.78 $31.97 $31.97 171,553
2024-04-02 $31.83 $31.89 $31.72 $31.82 $31.82 98,771
2024-04-01 $32.12 $32.16 $31.90 $32.04 $32.04 119,689
2024-03-28 $32.23 $32.23 $32.10 $32.19 $32.19 322,212
2024-03-27 $32.11 $32.23 $32.02 $32.23 $32.23 127,307
2024-03-26 $32.14 $32.14 $31.99 $31.99 $31.99 140,339
2024-03-25 $31.95 $32.07 $31.93 $31.96 $31.96 111,678
2024-03-22 $32.11 $32.11 $31.97 $32.02 $32.02 109,394
2024-03-21 $32.17 $32.22 $32.08 $32.14 $32.14 66,205
2024-03-20 $31.83 $32.19 $31.77 $32.19 $32.19 198,860
2024-03-19 $31.76 $31.86 $31.65 $31.83 $31.83 135,447
2024-03-18 $31.80 $31.88 $31.72 $31.76 $31.76 177,628
2024-03-15 $31.86 $31.88 $31.68 $31.79 $31.79 61,878
2024-03-14 $32.01 $32.13 $31.65 $31.77 $31.75 176,384
2024-03-13 $32.08 $32.15 $32.00 $32.11 $32.09 127,745
2024-03-12 $31.92 $32.11 $31.75 $32.11 $32.09 137,278
2024-03-11 $31.80 $31.88 $31.71 $31.85 $31.85 284,387
2024-03-08 $32.33 $32.33 $31.97 $32.06 $32.06 241,499
2024-03-07 $32.02 $32.20 $31.99 $32.20 $32.20 177,325
2024-03-06 $31.78 $31.88 $31.69 $31.85 $31.85 142,814
2024-03-05 $31.51 $31.61 $31.32 $31.52 $31.52 123,909
2024-03-04 $31.62 $31.62 $31.39 $31.45 $31.45 127,566
2024-03-01 $31.44 $31.57 $31.25 $31.55 $31.55 223,542
2024-02-29 $31.39 $31.43 $31.12 $31.27 $31.27 150,091
2024-02-28 $31.17 $31.21 $31.11 $31.16 $31.16 105,054
2024-02-27 $31.36 $31.39 $31.30 $31.37 $31.37 166,403
2024-02-26 $31.38 $31.38 $31.21 $31.29 $31.29 187,600
2024-02-23 $31.41 $31.48 $31.32 $31.37 $31.37 120,883
2024-02-22 $31.29 $31.35 $31.19 $31.33 $31.33 257,746
2024-02-21 $30.94 $31.03 $30.87 $31.03 $31.03 128,926
2024-02-20 $31.10 $31.10 $30.86 $31.00 $31.00 108,119
2024-02-16 $30.87 $31.03 $30.75 $30.91 $30.91 201,570
2024-02-15 $30.65 $30.87 $30.65 $30.87 $30.87 112,904
2024-02-14 $30.38 $30.50 $30.31 $30.48 $30.48 175,366
2024-02-13 $30.39 $30.39 $30.02 $30.19 $30.19 133,983
2024-02-12 $30.57 $30.65 $30.28 $30.61 $30.61 142,352
2024-02-09 $30.46 $30.53 $30.33 $30.52 $30.52 324,800
2024-02-08 $30.62 $30.62 $30.35 $30.45 $30.45 189,559
2024-02-07 $30.58 $30.58 $30.44 $30.52 $30.52 190,444
2024-02-06 $30.39 $30.56 $30.35 $30.56 $30.56 276,259
2024-02-05 $30.36 $30.41 $30.17 $30.36 $30.36 192,735
2024-02-02 $30.75 $30.75 $30.41 $30.59 $30.59 142,764
2024-02-01 $30.61 $30.84 $30.50 $30.84 $30.84 285,469
2024-01-31 $30.90 $30.95 $30.51 $30.58 $30.58 125,644
2024-01-30 $30.75 $30.75 $30.56 $30.74 $30.74 133,859
2024-01-29 $30.56 $30.77 $30.50 $30.75 $30.75 108,904
2024-01-26 $30.64 $30.67 $30.56 $30.62 $30.62 120,812
2024-01-25 $30.51 $30.51 $30.33 $30.49 $30.49 184,471
2024-01-24 $30.56 $30.59 $30.36 $30.45 $30.45 116,683
2024-01-23 $30.16 $30.16 $30.00 $30.16 $30.16 139,989
2024-01-22 $30.19 $30.27 $30.13 $30.21 $30.21 626,451
2024-01-19 $30.03 $30.15 $29.84 $30.15 $30.15 260,604
2024-01-18 $29.94 $30.04 $29.82 $30.04 $30.04 100,520
2024-01-17 $29.76 $29.81 $29.59 $29.81 $29.81 104,783
2024-01-16 $30.26 $30.27 $30.02 $30.10 $30.10 138,194
2024-01-12 $30.61 $30.72 $30.51 $30.59 $30.59 107,918
2024-01-11 $30.66 $30.66 $30.21 $30.51 $30.51 119,250
2024-01-10 $30.51 $30.57 $30.41 $30.56 $30.56 65,287
2024-01-09 $30.44 $30.44 $30.30 $30.41 $30.41 263,567
2024-01-08 $30.50 $30.69 $30.41 $30.69 $30.69 144,304
2024-01-05 $30.42 $30.63 $30.33 $30.44 $30.44 162,037
2024-01-04 $30.32 $30.49 $30.29 $30.39 $30.39 92,363
2024-01-03 $30.25 $30.31 $30.05 $30.27 $30.27 105,434
2024-01-02 $30.57 $30.57 $30.38 $30.42 $30.42 98,258
2023-12-29 $30.70 $30.83 $30.63 $30.74 $30.74 430,842
2023-12-28 $30.81 $30.85 $30.64 $30.71 $30.71 80,983
2023-12-27 $30.70 $30.77 $30.60 $30.75 $30.75 80,913
2023-12-26 $30.54 $30.66 $30.48 $30.63 $30.63 78,500
2023-12-22 $30.60 $30.60 $30.36 $30.49 $30.49 78,919
2023-12-21 $30.48 $30.48 $30.19 $30.38 $30.38 487,332
2023-12-20 $30.24 $30.26 $29.88 $29.90 $29.90 194,788
2023-12-19 $30.26 $30.26 $30.13 $30.19 $30.19 111,755
2023-12-18 $30.08 $30.08 $29.90 $29.97 $29.97 81,425
2023-12-15 $30.26 $30.26 $29.86 $29.92 $29.92 149,110
2023-12-14 $30.35 $30.61 $30.27 $30.44 $30.13 137,490
2023-12-13 $29.82 $30.26 $29.64 $30.26 $29.95 317,246
2023-12-12 $29.61 $29.76 $29.53 $29.76 $29.45 313,633
2023-12-11 $29.54 $29.70 $29.54 $29.66 $29.35 70,054
2023-12-08 $29.51 $29.67 $29.47 $29.67 $29.36 89,574
2023-12-07 $29.58 $29.66 $29.37 $29.61 $29.31 51,541
2023-12-06 $29.61 $29.65 $29.38 $29.44 $29.14 102,110
2023-12-05 $29.37 $29.42 $29.28 $29.32 $29.02 80,624
2023-12-04 $29.39 $29.45 $29.33 $29.41 $29.11 131,863
2023-12-01 $29.35 $29.68 $29.31 $29.67 $29.67 107,395
2023-11-30 $29.37 $29.41 $29.23 $29.34 $29.34 110,886
2023-11-29 $29.42 $29.44 $29.28 $29.34 $29.34 61,364
2023-11-28 $29.24 $29.37 $29.16 $29.29 $29.29 70,680
2023-11-27 $29.32 $29.32 $29.19 $29.27 $29.27 84,727
2023-11-24 $29.20 $29.38 $29.20 $29.38 $29.38 85,338
2023-11-22 $28.87 $29.14 $28.87 $29.10 $29.10 82,424
2023-11-21 $29.26 $29.26 $29.00 $29.07 $29.07 80,957
2023-11-20 $29.07 $29.22 $29.01 $29.20 $29.20 121,541
2023-11-17 $28.98 $29.08 $28.92 $29.07 $29.07 123,600
2023-11-16 $28.65 $28.81 $28.62 $28.71 $28.71 104,139
2023-11-15 $28.83 $28.86 $28.71 $28.73 $28.73 69,824
2023-11-14 $28.49 $28.80 $28.49 $28.74 $28.74 340,929
2023-11-13 $27.97 $28.09 $27.82 $28.07 $28.07 81,359
2023-11-10 $27.91 $27.98 $27.63 $27.97 $27.97 60,768
2023-11-09 $28.11 $28.13 $27.78 $27.81 $27.81 185,561
2023-11-08 $27.89 $27.94 $27.73 $27.85 $27.85 124,402
2023-11-07 $27.93 $27.93 $27.77 $27.90 $27.90 155,222
2023-11-06 $28.19 $28.19 $27.96 $28.07 $28.07 148,939
2023-11-03 $28.17 $28.29 $28.10 $28.18 $28.18 116,806
2023-11-02 $27.89 $27.95 $27.72 $27.95 $27.95 169,765
2023-11-01 $27.23 $27.37 $27.10 $27.34 $27.34 252,481
2023-10-31 $27.09 $27.13 $26.93 $27.13 $27.13 124,636
2023-10-30 $27.09 $27.09 $26.86 $27.05 $27.05 201,045
2023-10-27 $27.02 $27.02 $26.60 $26.67 $26.67 146,249
2023-10-26 $26.96 $26.96 $26.71 $26.86 $26.86 124,741
2023-10-25 $27.10 $27.20 $26.90 $27.02 $27.02 92,507
2023-10-24 $27.04 $27.22 $27.01 $27.22 $27.22 121,749
2023-10-23 $26.95 $27.19 $26.68 $27.02 $27.02 68,838
2023-10-20 $27.18 $27.20 $27.01 $27.05 $27.05 460,751
2023-10-19 $27.50 $27.54 $27.18 $27.29 $27.29 109,909
2023-10-18 $27.84 $27.84 $27.50 $27.54 $27.54 83,189
2023-10-17 $27.76 $28.13 $27.72 $27.95 $27.95 98,546
2023-10-16 $27.88 $28.01 $27.78 $28.01 $28.01 57,181
2023-10-13 $27.95 $28.01 $27.67 $27.80 $27.80 63,811
2023-10-12 $28.28 $28.28 $27.89 $28.00 $28.00 73,299
2023-10-11 $28.31 $28.34 $28.08 $28.22 $28.22 88,292
2023-10-10 $28.05 $28.24 $27.98 $28.07 $28.07 45,988
2023-10-09 $27.55 $27.77 $27.47 $27.76 $27.76 91,857
2023-10-06 $27.46 $27.84 $27.26 $27.73 $27.73 65,667
2023-10-05 $27.34 $27.52 $27.25 $27.39 $27.39 100,278
2023-10-04 $27.22 $27.28 $26.99 $27.19 $27.19 184,502
2023-10-03 $27.33 $27.35 $27.10 $27.17 $27.17 97,005
2023-10-02 $27.81 $27.81 $27.47 $27.51 $27.51 56,450
2023-09-29 $28.30 $28.30 $27.87 $27.91 $27.91 108,064
2023-09-28 $27.86 $28.04 $27.79 $28.03 $28.03 99,931
2023-09-27 $28.04 $28.10 $27.59 $27.73 $27.73 208,319
2023-09-26 $28.02 $28.07 $27.82 $27.83 $27.83 96,860
2023-09-25 $28.17 $28.25 $28.01 $28.17 $28.17 81,158
2023-09-22 $28.50 $28.57 $28.31 $28.36 $28.36 76,425
2023-09-21 $28.48 $28.54 $28.30 $28.30 $28.30 50,494
2023-09-20 $28.98 $29.13 $28.72 $28.80 $28.80 45,053
2023-09-19 $28.71 $28.86 $28.69 $28.82 $28.82 64,791
2023-09-18 $28.66 $28.77 $28.60 $28.73 $28.73 68,021
2023-09-15 $29.00 $29.02 $28.79 $28.79 $28.79 71,269
2023-09-14 $28.99 $29.09 $28.87 $29.02 $28.87 87,250
2023-09-13 $28.75 $28.77 $28.58 $28.68 $28.53 65,867
2023-09-12 $28.76 $28.86 $28.67 $28.77 $28.62 58,717
2023-09-11 $28.77 $28.85 $28.67 $28.76 $28.61 113,669
2023-09-08 $28.55 $28.58 $28.41 $28.45 $28.30 83,014
2023-09-07 $28.59 $28.59 $28.43 $28.49 $28.34 60,336
2023-09-06 $28.75 $28.75 $28.50 $28.63 $28.48 61,694
2023-09-05 $28.90 $28.90 $28.66 $28.71 $28.56 75,185
2023-09-01 $29.13 $29.13 $28.80 $28.88 $28.73 60,895
2023-08-31 $29.07 $29.07 $28.81 $28.90 $28.75 89,890
2023-08-30 $29.10 $29.17 $28.94 $29.03 $28.88 98,736
2023-08-29 $28.66 $29.04 $28.56 $29.04 $28.89 67,681
2023-08-28 $28.58 $28.67 $28.54 $28.67 $28.52 98,826
2023-08-25 $28.43 $28.49 $28.18 $28.36 $28.36 80,353
2023-08-24 $28.25 $28.55 $28.20 $28.20 $28.20 336,080
2023-08-23 $28.46 $28.66 $28.41 $28.57 $28.57 128,162
2023-08-22 $28.55 $28.55 $28.26 $28.36 $28.36 249,174
2023-08-21 $28.45 $28.48 $28.22 $28.37 $28.37 105,457
2023-08-18 $28.14 $28.32 $28.10 $28.25 $28.25 247,870
2023-08-17 $28.57 $28.57 $28.23 $28.29 $28.29 220,243
2023-08-16 $28.61 $28.75 $28.45 $28.48 $28.48 155,093
2023-08-15 $28.90 $28.90 $28.64 $28.70 $28.70 79,606
2023-08-14 $28.92 $29.10 $28.80 $29.04 $29.04 55,303
2023-08-11 $29.18 $29.26 $29.08 $29.14 $29.14 51,179
2023-08-10 $29.58 $29.73 $29.33 $29.33 $29.33 79,320
2023-08-09 $29.34 $29.38 $29.20 $29.30 $29.30 76,179
2023-08-08 $29.15 $29.29 $29.06 $29.26 $29.26 121,420
2023-08-07 $29.45 $29.51 $29.34 $29.45 $29.45 95,322
2023-08-04 $29.36 $29.59 $29.22 $29.23 $29.23 337,029
2023-08-03 $29.04 $29.33 $29.03 $29.19 $29.19 83,182
2023-08-02 $29.48 $29.48 $29.20 $29.26 $29.26 114,341
2023-08-01 $29.87 $29.98 $29.72 $29.81 $29.81 98,770
2023-07-31 $30.21 $30.33 $30.15 $30.18 $30.18 91,187
2023-07-28 $30.24 $30.31 $30.11 $30.19 $30.19 133,854
2023-07-27 $30.32 $30.32 $29.96 $30.02 $30.02 114,799
2023-07-26 $29.95 $30.16 $29.81 $30.05 $30.05 116,205
2023-07-25 $29.92 $30.05 $29.92 $30.01 $30.01 59,025
2023-07-24 $29.90 $30.00 $29.87 $29.93 $29.93 129,522
2023-07-21 $30.02 $30.02 $29.85 $29.97 $29.97 114,609
2023-07-20 $30.06 $30.15 $29.90 $29.93 $29.93 40,223
2023-07-19 $30.12 $30.16 $29.96 $30.06 $30.06 134,248
2023-07-18 $29.95 $30.13 $29.90 $30.04 $30.04 101,695
2023-07-17 $29.83 $29.93 $29.69 $29.88 $29.88 98,487
2023-07-14 $30.07 $30.13 $29.83 $29.90 $29.90 79,315
2023-07-13 $29.97 $30.13 $29.72 $30.04 $30.04 160,799
2023-07-12 $29.40 $29.60 $29.37 $29.53 $29.53 77,504
2023-07-11 $28.88 $29.04 $28.77 $28.99 $28.99 114,437
2023-07-10 $28.62 $28.76 $28.61 $28.73 $28.73 173,972
2023-07-07 $28.53 $28.83 $28.45 $28.70 $28.70 115,933
2023-07-06 $28.59 $28.59 $28.20 $28.45 $28.45 134,852
2023-07-05 $29.21 $29.21 $28.91 $28.98 $28.98 151,107
2023-07-03 $29.28 $29.36 $29.20 $29.29 $29.29 69,695
2023-06-30 $29.23 $29.30 $29.15 $29.23 $29.23 112,534
2023-06-29 $28.91 $28.94 $28.80 $28.94 $28.94 81,224
2023-06-28 $28.97 $29.02 $28.83 $28.92 $28.92 145,833
2023-06-27 $28.85 $29.04 $28.73 $28.96 $28.96 79,641
2023-06-26 $28.75 $28.78 $28.63 $28.75 $28.75 86,286
2023-06-23 $28.71 $28.82 $28.53 $28.69 $28.69 203,292
2023-06-22 $29.15 $29.16 $29.06 $29.10 $29.10 325,430
2023-06-21 $29.37 $29.39 $29.12 $29.33 $29.33 142,484
2023-06-20 $30.61 $30.61 $29.21 $29.37 $29.37 143,591
2023-06-16 $30.50 $30.50 $29.53 $29.63 $29.63 149,391
2023-06-15 $29.94 $30.17 $29.84 $30.14 $29.67 105,615
2023-06-14 $29.91 $29.98 $29.68 $29.81 $29.35 274,283
2023-06-13 $29.75 $29.75 $29.59 $29.64 $29.18 297,612
2023-06-12 $29.42 $29.46 $29.30 $29.41 $28.95 88,951
2023-06-09 $29.36 $29.36 $29.22 $29.30 $28.85 131,470
2023-06-08 $29.23 $29.37 $29.15 $29.37 $28.92 63,169
2023-06-07 $29.17 $29.25 $29.00 $29.00 $28.55 71,516
2023-06-06 $29.20 $29.29 $29.06 $29.26 $28.81 100,341
2023-06-05 $29.24 $29.24 $29.04 $29.08 $28.63 80,600
2023-06-02 $29.21 $29.23 $29.10 $29.21 $28.76 146,875
2023-06-01 $28.57 $28.84 $28.45 $28.82 $28.82 80,172
2023-05-31 $28.51 $28.51 $28.22 $28.43 $28.43 65,792
2023-05-30 $28.96 $28.96 $28.62 $28.73 $28.73 70,318
2023-05-26 $28.87 $28.99 $28.84 $28.97 $28.97 112,812
2023-05-25 $28.79 $28.79 $28.57 $28.70 $28.70 76,986
2023-05-24 $28.96 $28.96 $28.70 $28.73 $28.73 179,795
2023-05-23 $29.35 $29.36 $29.15 $29.17 $29.17 132,332
2023-05-22 $29.54 $29.61 $29.47 $29.51 $29.51 275,702
2023-05-19 $29.45 $29.59 $29.41 $29.55 $29.55 288,656
2023-05-18 $29.41 $29.41 $29.18 $29.38 $29.38 84,804
2023-05-17 $29.40 $29.46 $29.20 $29.44 $29.44 93,921
2023-05-16 $29.55 $29.55 $29.26 $29.33 $29.33 165,155
2023-05-15 $29.51 $29.65 $29.43 $29.56 $29.56 116,140
2023-05-12 $29.52 $29.52 $29.27 $29.38 $29.38 105,503
2023-05-11 $29.40 $29.42 $29.21 $29.39 $29.39 60,635
2023-05-10 $29.77 $29.77 $29.37 $29.55 $29.55 157,506
2023-05-09 $29.59 $29.76 $29.49 $29.65 $29.65 123,340
2023-05-08 $29.92 $29.92 $29.70 $29.70 $29.70 149,554
2023-05-05 $29.45 $29.77 $29.43 $29.69 $29.69 290,441
2023-05-04 $29.29 $29.40 $29.13 $29.26 $29.26 331,816
2023-05-03 $29.36 $29.51 $29.25 $29.35 $29.35 50,900
2023-05-02 $29.34 $29.34 $29.05 $29.24 $29.24 372,574
2023-05-01 $29.72 $29.72 $29.52 $29.53 $29.53 234,005
2023-04-28 $29.44 $29.60 $29.35 $29.60 $29.60 76,505
2023-04-27 $29.48 $29.63 $29.36 $29.63 $29.63 48,042
2023-04-26 $29.52 $29.52 $29.23 $29.25 $29.25 125,873
2023-04-25 $29.57 $29.57 $29.25 $29.28 $29.28 244,089
2023-04-24 $29.65 $29.66 $29.54 $29.64 $29.64 53,874
2023-04-21 $29.48 $29.60 $29.33 $29.59 $29.59 52,321
2023-04-20 $29.49 $29.55 $29.38 $29.48 $29.48 82,175
2023-04-19 $29.48 $29.50 $29.41 $29.45 $29.45 86,185
2023-04-18 $29.64 $29.64 $29.46 $29.54 $29.54 56,086
2023-04-17 $29.47 $29.47 $29.28 $29.41 $29.41 70,680
2023-04-14 $29.65 $29.65 $29.35 $29.48 $29.48 92,497
2023-04-13 $29.54 $29.63 $29.42 $29.60 $29.60 48,234
2023-04-12 $29.43 $29.43 $29.17 $29.20 $29.20 46,859
2023-04-11 $29.13 $29.14 $28.99 $29.03 $29.03 73,107
2023-04-10 $28.85 $28.96 $28.74 $28.96 $28.96 93,989
2023-04-06 $28.86 $29.02 $28.78 $28.91 $28.91 94,158
2023-04-05 $28.89 $28.89 $28.73 $28.80 $28.80 61,047
2023-04-04 $29.04 $29.10 $28.89 $28.96 $28.96 298,679
2023-04-03 $28.78 $29.00 $28.78 $29.00 $29.00 38,105
2023-03-31 $28.65 $28.78 $28.65 $28.75 $28.75 404,923
2023-03-30 $28.57 $28.65 $28.46 $28.62 $28.62 69,276
2023-03-29 $28.29 $28.29 $28.17 $28.27 $28.27 57,366
2023-03-28 $27.88 $27.98 $27.88 $27.94 $27.94 25,553
2023-03-27 $27.88 $27.94 $27.76 $27.92 $27.92 64,614
2023-03-24 $27.58 $27.71 $27.44 $27.66 $27.66 426,528
2023-03-23 $27.98 $28.12 $27.64 $27.76 $27.76 47,331
2023-03-22 $27.83 $28.17 $27.72 $27.74 $27.74 63,290
2023-03-21 $27.92 $27.92 $27.72 $27.84 $27.84 28,691
2023-03-20 $27.40 $27.56 $27.34 $27.50 $27.50 24,361
2023-03-17 $27.08 $27.11 $26.90 $27.01 $27.01 78,763
2023-03-16 $26.79 $27.40 $26.76 $27.40 $27.36 40,810
2023-03-15 $26.93 $27.05 $26.70 $27.00 $26.96 120,272
2023-03-14 $27.85 $27.89 $27.70 $27.89 $27.84 297,476
2023-03-13 $27.50 $27.77 $27.34 $27.52 $27.47 56,618
2023-03-10 $28.09 $28.12 $27.72 $27.75 $27.70 86,663
2023-03-09 $28.38 $28.41 $27.99 $28.01 $27.96 41,322
2023-03-08 $28.09 $28.30 $28.09 $28.25 $28.20 61,624
2023-03-07 $28.54 $28.54 $28.05 $28.09 $28.04 136,662
2023-03-06 $28.62 $28.69 $28.55 $28.61 $28.56 92,066
2023-03-03 $28.38 $28.65 $28.32 $28.58 $28.53 187,617
2023-03-02 $28.03 $28.25 $27.98 $28.21 $28.16 60,727
2023-03-01 $28.34 $28.34 $28.08 $28.17 $28.12 140,746
2023-02-28 $28.24 $28.24 $28.03 $28.04 $27.99 50,935
2023-02-27 $28.28 $28.39 $28.16 $28.25 $28.20 71,525
2023-02-24 $28.02 $28.05 $27.85 $27.92 $27.92 67,763
2023-02-23 $28.44 $28.44 $28.20 $28.41 $28.41 76,178
2023-02-22 $28.43 $28.46 $28.22 $28.25 $28.25 56,567
2023-02-21 $28.66 $28.70 $28.44 $28.44 $28.44 57,152
2023-02-17 $28.61 $28.80 $28.51 $28.74 $28.74 47,161
2023-02-16 $28.58 $28.89 $28.52 $28.71 $28.71 77,742
2023-02-15 $28.65 $28.93 $28.57 $28.77 $28.77 398,932
2023-02-14 $28.88 $29.06 $28.70 $28.93 $28.93 248,484
2023-02-13 $28.63 $28.90 $28.52 $28.85 $28.85 47,679
2023-02-10 $28.64 $28.65 $28.50 $28.63 $28.63 94,532
2023-02-09 $29.07 $29.15 $28.66 $28.73 $28.73 119,120
2023-02-08 $28.80 $28.80 $28.59 $28.64 $28.64 201,032
2023-02-07 $28.52 $28.88 $28.42 $28.82 $28.82 337,020
2023-02-06 $28.74 $28.74 $28.46 $28.58 $28.58 116,501
2023-02-03 $29.19 $29.19 $28.81 $28.91 $28.91 191,950
2023-02-02 $29.32 $29.36 $29.00 $29.19 $29.19 214,085
2023-02-01 $29.02 $29.42 $28.80 $29.24 $29.24 79,924
2023-01-31 $28.85 $29.01 $28.70 $28.99 $28.99 88,696
2023-01-30 $28.99 $29.04 $28.85 $28.85 $28.85 111,046
2023-01-27 $28.89 $29.10 $28.76 $29.00 $29.00 220,495
2023-01-26 $29.15 $29.15 $28.84 $29.05 $29.05 99,082
2023-01-25 $28.85 $29.12 $28.76 $29.05 $29.05 101,610
2023-01-24 $28.87 $28.94 $28.70 $28.90 $28.90 106,518
2023-01-23 $28.76 $28.95 $28.70 $28.88 $28.88 134,618
2023-01-20 $28.53 $28.80 $28.46 $28.74 $28.74 229,740
2023-01-19 $28.55 $28.60 $28.40 $28.56 $28.56 98,329
2023-01-18 $29.00 $29.05 $28.54 $28.56 $28.56 47,812
2023-01-17 $28.66 $28.77 $28.62 $28.71 $28.71 169,270
2023-01-13 $28.40 $28.62 $28.39 $28.62 $28.62 34,781
2023-01-12 $28.37 $28.52 $28.10 $28.47 $28.47 40,086
2023-01-11 $28.05 $28.05 $27.87 $27.98 $27.98 51,111
2023-01-10 $27.80 $27.87 $27.68 $27.87 $27.87 32,317
2023-01-09 $27.89 $28.03 $27.75 $27.75 $27.75 79,520
2023-01-06 $27.16 $27.68 $27.06 $27.64 $27.64 61,964
2023-01-05 $27.04 $27.09 $26.95 $27.00 $27.00 92,137
2023-01-04 $27.16 $27.33 $27.06 $27.20 $27.20 81,269
2023-01-03 $26.90 $27.07 $26.74 $26.86 $26.86 24,454
2022-12-30 $26.82 $26.82 $26.59 $26.70 $26.70 90,222
2022-12-29 $26.79 $26.99 $26.75 $26.90 $26.90 311,744
2022-12-28 $26.91 $26.91 $26.47 $26.48 $26.48 25,568
2022-12-27 $26.78 $26.81 $26.69 $26.77 $26.77 84,508
2022-12-23 $26.50 $26.70 $26.50 $26.69 $26.69 132,428
2022-12-22 $26.63 $26.63 $26.38 $26.61 $26.61 240,457
2022-12-21 $26.73 $26.87 $26.71 $26.82 $26.82 207,827
2022-12-20 $26.48 $26.66 $26.47 $26.53 $26.53 62,871
2022-12-19 $26.71 $26.71 $26.39 $26.40 $26.40 144,930
2022-12-16 $26.34 $26.57 $26.34 $26.54 $26.54 222,383
2022-12-15 $27.03 $27.03 $26.52 $26.65 $26.65 153,348
2022-12-14 $27.49 $27.53 $27.14 $27.38 $27.38 65,405
2022-12-13 $27.64 $27.72 $27.27 $27.38 $27.38 73,541
2022-12-12 $26.96 $26.97 $26.82 $26.97 $26.97 11,398
2022-12-09 $27.06 $27.12 $26.94 $26.94 $26.94 22,796
2022-12-08 $26.75 $26.95 $26.75 $26.91 $26.91 27,781
2022-12-07 $26.87 $26.90 $26.79 $26.81 $26.81 21,923
2022-12-06 $26.90 $26.90 $26.71 $26.81 $26.81 21,243
2022-12-05 $27.21 $27.21 $26.85 $26.90 $26.90 20,456
2022-12-02 $27.04 $27.31 $27.03 $27.24 $27.24 27,191
2022-12-01 $27.31 $27.34 $27.17 $27.30 $27.30 48,503
2022-11-30 $26.62 $27.05 $26.48 $27.04 $27.04 575,260
2022-11-29 $26.61 $26.72 $26.50 $26.56 $26.56 17,441
2022-11-28 $26.68 $26.74 $26.44 $26.53 $26.53 14,191
2022-11-25 $26.74 $26.82 $26.74 $26.78 $26.78 2,123
2022-11-23 $26.50 $26.67 $26.46 $26.61 $26.61 7,307
2022-11-22 $26.24 $26.40 $26.24 $26.40 $26.40 18,566
2022-11-21 $26.05 $26.09 $25.91 $26.04 $26.04 11,952
2022-11-18 $26.14 $26.24 $26.09 $26.17 $26.17 11,280
2022-11-17 $25.89 $26.11 $25.83 $26.09 $26.09 16,241
2022-11-16 $26.29 $26.29 $26.02 $26.13 $26.13 20,948
2022-11-15 $26.52 $26.52 $24.29 $26.16 $26.16 89,597
2022-11-14 $26.03 $26.38 $26.03 $26.08 $26.08 39,823
2022-11-11 $26.13 $26.32 $26.00 $26.26 $26.26 10,210
2022-11-10 $25.24 $25.74 $25.24 $25.74 $25.74 13,797
2022-11-09 $24.59 $24.69 $24.38 $24.39 $24.39 29,465
2022-11-08 $24.65 $24.94 $24.57 $24.71 $24.71 39,613
2022-11-07 $24.51 $24.51 $24.31 $24.46 $24.46 12,099
2022-11-04 $23.35 $24.34 $23.35 $24.34 $24.34 19,696
2022-11-03 $23.32 $23.45 $23.11 $23.34 $23.34 5,184
2022-11-02 $24.03 $24.15 $23.48 $23.50 $23.50 26,109
2022-11-01 $24.15 $24.18 $23.86 $23.97 $23.97 37,318
2022-10-31 $23.73 $23.75 $23.62 $23.70 $23.70 25,723
2022-10-28 $23.65 $23.91 $23.65 $23.90 $23.90 19,968
2022-10-27 $23.89 $24.02 $23.71 $23.71 $23.71 22,959
2022-10-26 $23.79 $24.07 $23.79 $23.92 $23.92 13,070
2022-10-25 $23.42 $23.72 $23.34 $23.69 $23.69 18,901
2022-10-24 $23.15 $23.23 $23.00 $23.18 $23.18 17,475
2022-10-21 $22.59 $23.18 $22.54 $23.18 $23.18 9,412
2022-10-20 $22.89 $23.00 $22.63 $22.73 $22.73 21,018
2022-10-19 $22.73 $22.86 $22.65 $22.74 $22.74 12,637
2022-10-18 $23.26 $23.26 $22.87 $23.00 $23.00 13,604
2022-10-17 $22.88 $22.92 $22.81 $22.88 $22.88 4,784
2022-10-14 $22.56 $22.56 $22.28 $22.31 $22.31 30,131
2022-10-13 $21.88 $22.74 $21.85 $22.69 $22.69 37,569
2022-10-12 $22.15 $22.32 $22.15 $22.23 $22.23 14,114
2022-10-11 $22.44 $22.58 $22.28 $22.35 $22.35 17,399
2022-10-10 $22.63 $22.68 $22.36 $22.59 $22.59 71,875
2022-10-07 $22.98 $22.98 $22.65 $22.70 $22.70 9,162
2022-10-06 $23.25 $23.25 $23.00 $23.00 $23.00 34,900
2022-10-05 $23.39 $23.58 $23.14 $23.47 $23.47 35,740
2022-10-04 $23.48 $23.75 $23.48 $23.75 $23.75 20,027
2022-10-03 $22.67 $22.91 $22.67 $22.83 $22.83 10,037
2022-09-30 $22.39 $22.53 $22.28 $22.28 $22.28 14,555
2022-09-29 $22.26 $22.48 $22.21 $22.48 $22.48 19,812
2022-09-28 $22.29 $22.82 $22.29 $22.77 $22.77 84,099
2022-09-27 $22.55 $22.63 $22.18 $22.33 $22.33 23,367
2022-09-26 $22.63 $22.73 $22.31 $22.49 $22.49 228,409
2022-09-23 $23.09 $23.09 $22.71 $22.85 $22.85 23,379
2022-09-22 $23.78 $23.78 $23.49 $23.62 $23.62 5,512
2022-09-21 $24.01 $24.03 $23.61 $23.63 $23.63 9,115
2022-09-20 $24.00 $24.06 $23.80 $23.96 $23.96 9,760
2022-09-19 $24.07 $24.40 $24.07 $24.36 $24.36 23,643
2022-09-16 $24.12 $24.35 $24.04 $24.30 $24.30 29,409
2022-09-15 $24.47 $24.56 $24.37 $24.38 $24.38 4,247
2022-09-14 $24.63 $24.64 $24.49 $24.54 $24.54 4,772
2022-09-13 $24.95 $25.99 $24.48 $24.48 $24.48 18,796
2022-09-12 $25.46 $25.50 $25.32 $25.32 $25.32 24,033
2022-09-09 $24.96 $25.06 $24.94 $25.06 $25.06 30,215
2022-09-08 $24.23 $24.50 $24.17 $24.45 $24.45 42,010
2022-09-07 $24.08 $24.42 $24.05 $24.42 $24.42 15,513
2022-09-06 $24.28 $24.40 $24.19 $24.21 $24.21 18,266
2022-09-02 $24.71 $24.77 $24.28 $24.28 $24.28 11,525
2022-09-01 $24.95 $24.95 $24.19 $24.37 $24.37 28,719
2022-08-31 $25.42 $25.45 $25.26 $25.31 $24.83 20,781
2022-08-30 $25.81 $25.81 $25.36 $25.42 $24.94 6,039
2022-08-29 $25.51 $25.68 $25.51 $25.59 $25.11 4,520
2022-08-26 $25.93 $25.93 $25.62 $25.62 $25.62 8,322
2022-08-25 $26.12 $26.19 $26.02 $26.19 $26.19 32,023
2022-08-24 $25.97 $26.03 $25.93 $26.02 $26.02 28,811
2022-08-23 $25.98 $26.27 $25.98 $26.00 $26.00 2,600
2022-08-22 $26.22 $26.22 $25.97 $25.98 $25.98 25,153
2022-08-19 $26.57 $26.58 $26.32 $26.42 $26.42 16,770
2022-08-18 $26.96 $26.96 $26.74 $26.77 $26.77 5,922
2022-08-17 $26.91 $27.05 $26.81 $26.92 $26.92 4,976
2022-08-16 $27.00 $27.21 $27.00 $27.12 $27.12 16,048
2022-08-15 $27.07 $27.89 $27.00 $27.08 $27.08 16,320
2022-08-12 $27.16 $27.35 $27.16 $27.28 $27.28 13,095
2022-08-11 $27.28 $27.36 $27.11 $27.11 $27.11 4,891
2022-08-10 $27.13 $27.30 $27.10 $27.12 $27.12 16,940
2022-08-09 $26.51 $26.65 $26.51 $26.56 $26.56 9,893
2022-08-08 $26.85 $26.89 $26.66 $26.69 $26.69 5,209
2022-08-05 $26.44 $26.63 $26.38 $26.61 $26.61 7,307
2022-08-04 $26.58 $26.88 $26.53 $26.66 $26.66 4,838
2022-08-03 $26.40 $26.51 $26.40 $26.50 $26.50 886
2022-08-02 $26.88 $26.88 $26.33 $26.33 $26.33 3,076
2022-08-01 $26.73 $26.87 $26.73 $26.77 $26.77 1,402
2022-07-29 $26.63 $26.89 $26.59 $26.79 $26.79 8,727
2022-07-28 $26.55 $26.78 $26.43 $26.63 $26.63 13,330
2022-07-27 $26.39 $26.60 $26.33 $26.60 $26.60 6,508
2022-07-26 $26.25 $26.30 $26.25 $26.30 $26.30 3,100
2022-07-25 $26.38 $26.43 $26.31 $26.36 $26.36 8,654
2022-07-22 $26.43 $26.87 $26.21 $26.21 $26.21 8,552
2022-07-21 $26.29 $26.41 $26.25 $26.40 $26.40 9,836
2022-07-20 $26.21 $26.25 $26.18 $26.23 $26.23 6,727
2022-07-19 $26.28 $26.30 $26.19 $26.27 $26.27 3,854
2022-07-18 $26.01 $26.15 $25.87 $25.87 $25.87 14,748
2022-07-15 $26.80 $26.80 $25.76 $25.86 $25.86 13,444
2022-07-14 $25.42 $25.60 $25.33 $25.54 $25.54 6,512
2022-07-13 $25.62 $25.80 $25.60 $25.76 $25.76 6,472
2022-07-12 $25.85 $25.99 $25.79 $25.79 $25.79 3,664
2022-07-11 $25.88 $25.88 $25.74 $25.74 $25.74 2,743
2022-07-08 $25.80 $25.99 $25.69 $25.87 $25.87 36,947
2022-07-07 $25.69 $25.98 $25.69 $25.93 $25.93 8,043
2022-07-06 $25.52 $25.64 $25.49 $25.59 $25.59 12,008
2022-07-05 $25.39 $25.52 $25.31 $25.49 $25.49 6,570
2022-07-01 $25.76 $25.78 $25.47 $25.77 $25.77 7,719
2022-06-30 $25.60 $25.83 $25.54 $25.69 $25.69 6,939
2022-06-29 $26.08 $26.09 $25.96 $26.01 $26.01 8,243
2022-06-28 $26.23 $26.31 $25.89 $25.89 $25.89 7,257
2022-06-27 $25.97 $26.08 $25.89 $25.89 $25.89 13,968
2022-06-24 $25.62 $26.04 $25.62 $26.04 $26.04 18,333
2022-06-23 $25.42 $25.42 $25.20 $25.31 $25.31 7,089
2022-06-22 $25.66 $25.70 $25.44 $25.44 $25.44 56,310
2022-06-21 $25.63 $25.77 $25.37 $25.65 $25.65 18,630
2022-06-17 $25.51 $25.51 $25.18 $25.18 $25.18 2,602
2022-06-16 $26.61 $26.69 $26.43 $26.43 $25.29 6,063
2022-06-15 $27.25 $27.25 $27.13 $27.22 $26.04 5,899
2022-06-14 $27.21 $27.21 $27.01 $27.04 $25.87 5,265
2022-06-13 $27.35 $27.37 $27.18 $27.18 $26.00 23,347
2022-06-10 $27.69 $27.86 $27.69 $27.82 $26.62 3,307
2022-06-09 $28.48 $28.49 $28.14 $28.14 $26.93 8,580
2022-06-08 $28.57 $28.58 $28.49 $28.51 $27.28 7,536
2022-06-07 $28.45 $28.75 $28.45 $28.60 $27.36 13,686
2022-06-06 $28.61 $28.61 $28.51 $28.54 $27.31 4,121
2022-06-03 $28.35 $28.42 $28.28 $28.37 $27.14 6,882
2022-06-02 $28.48 $28.63 $28.47 $28.59 $27.35 9,792
2022-06-01 $28.40 $28.45 $28.26 $28.26 $27.03 5,146
2022-05-31 $28.32 $28.37 $28.27 $28.27 $27.05 3,278
2022-05-27 $28.36 $28.39 $28.29 $28.36 $27.13 3,001
2022-05-26 $28.15 $28.22 $28.15 $28.17 $26.95 1,675
2022-05-25 $27.95 $28.02 $27.95 $28.00 $26.79 4,578
2022-05-24 $28.00 $28.01 $27.85 $27.94 $26.73 6,713
2022-05-23 $27.93 $28.19 $27.89 $28.07 $26.85 29,234
2022-05-20 $27.86 $27.87 $27.54 $27.87 $26.66 22,891
2022-05-19 $27.34 $27.61 $27.34 $27.43 $26.24 13,404
2022-05-18 $27.90 $27.90 $27.53 $27.53 $26.34 19,014
2022-05-17 $28.00 $28.16 $27.93 $28.05 $26.84 22,038
2022-05-16 $27.74 $27.93 $27.73 $27.73 $26.53 4,006
2022-05-13 $27.45 $27.88 $27.45 $27.78 $26.58 21,906
2022-05-12 $27.11 $27.46 $27.01 $27.23 $26.05 29,528
2022-05-11 $27.49 $27.53 $27.11 $27.11 $25.94 992
2022-05-10 $27.66 $27.66 $27.20 $27.33 $26.14 2,342
2022-05-09 $27.30 $27.30 $27.12 $27.12 $25.94 2,751
2022-05-06 $27.74 $27.78 $27.65 $27.73 $26.53 11,487
2022-05-05 $27.98 $27.98 $27.76 $27.88 $26.67 3,697
2022-05-04 $28.03 $28.43 $28.03 $28.43 $27.20 2,907
2022-05-03 $28.24 $28.37 $28.24 $28.29 $27.07 2,580
2022-05-02 $28.00 $28.13 $27.91 $28.12 $26.90 2,113
2022-04-29 $28.72 $28.72 $28.15 $28.15 $26.93 4,811
2022-04-28 $28.45 $28.51 $28.45 $28.51 $27.28 2,774
2022-04-27 $28.02 $28.02 $28.02 $28.02 $26.81 360
2022-04-26 $28.00 $28.00 $27.65 $27.65 $26.45 2,554
2022-04-25 $28.08 $28.12 $27.96 $28.12 $26.90 3,238
2022-04-22 $28.57 $28.57 $28.26 $28.26 $27.04 1,168
2022-04-21 $28.73 $28.73 $28.49 $28.49 $27.26 3,356
2022-04-20 $28.86 $28.97 $28.86 $28.87 $27.62 8,260
2022-04-19 $28.73 $28.85 $28.73 $28.85 $27.60 889
2022-04-18 $28.83 $28.90 $28.73 $28.73 $27.49 1,036
2022-04-14 $28.92 $28.92 $28.76 $28.76 $27.51 1,074
2022-04-13 $28.67 $28.73 $28.67 $28.73 $27.49 1,624
2022-04-12 $28.64 $28.66 $28.50 $28.50 $27.27 1,429
2022-04-11 $28.87 $28.87 $28.56 $28.56 $27.32 1,567
2022-04-08 $28.87 $28.93 $28.85 $28.85 $27.60 1,399
2022-04-07 $28.56 $28.86 $28.56 $28.85 $27.60 1,593
2022-04-06 $28.55 $28.70 $28.55 $28.66 $27.42 3,754
2022-04-05 $28.80 $28.83 $28.78 $28.78 $27.53 855
2022-04-04 $28.98 $29.04 $28.98 $29.03 $27.77 4,426
2022-04-01 $28.78 $28.78 $28.66 $28.75 $27.50 784
2022-03-31 $28.70 $28.70 $28.50 $28.50 $27.26 1,651
2022-03-30 $28.87 $28.87 $28.74 $28.77 $27.52 711
2022-03-29 $28.84 $28.93 $28.81 $28.93 $27.68 783
2022-03-28 $28.46 $28.55 $28.46 $28.55 $27.32 105
2022-03-25 $28.57 $28.60 $28.54 $28.60 $27.36 1,474
2022-03-24 $28.51 $28.51 $28.38 $28.46 $27.23 1,802
2022-03-23 $28.32 $28.32 $28.20 $28.20 $26.98 490
2022-03-22 $28.31 $28.40 $28.31 $28.40 $27.17 3,869
2022-03-21 $28.19 $28.24 $28.19 $28.24 $27.02 460
2022-03-18 $28.16 $28.52 $28.16 $28.22 $27.00 3,710
2022-03-17 $27.70 $27.88 $27.70 $27.88 $26.67 1,941
2022-03-16 $27.63 $27.75 $27.59 $27.75 $26.55 2,577
2022-03-15 $26.97 $27.15 $26.96 $27.15 $25.97 1,421
2022-03-14 $27.02 $27.02 $26.88 $26.88 $25.72 587
2022-03-11 $26.71 $26.71 $26.71 $26.71 $25.55 404
2022-03-10 $26.89 $26.92 $26.89 $26.92 $25.76 1,046
2022-03-09 $27.04 $27.04 $27.03 $27.03 $25.86 167
2022-03-08 $26.35 $26.71 $26.24 $26.38 $25.23 3,349
2022-03-07 $26.57 $26.57 $26.29 $26.46 $25.31 926
2022-03-04 $26.95 $27.05 $26.92 $27.05 $25.88 2,186
2022-03-03 $27.52 $27.52 $27.52 $27.52 $26.33 31
2022-03-02 $27.67 $27.88 $27.67 $27.79 $26.59 435
2022-03-01 $27.41 $27.41 $27.40 $27.40 $26.21 560
2022-02-28 $27.73 $27.73 $27.69 $27.69 $26.49 427
2022-02-25 $27.46 $27.87 $27.46 $27.87 $26.66 3,235
2022-02-24 $26.95 $27.31 $26.95 $27.31 $26.12 1,088
2022-02-23 $27.76 $27.76 $27.53 $27.53 $26.33 261
2022-02-22 $27.61 $27.64 $27.61 $27.64 $26.44 266
2022-02-18 $27.79 $27.83 $27.79 $27.83 $26.62 644
2022-02-17 $28.00 $28.01 $27.92 $27.92 $26.71 480
2022-02-16 $28.17 $28.32 $28.17 $28.32 $27.09 163
2022-02-15 $28.12 $28.20 $28.12 $28.20 $26.98 1,202
2022-02-14 $27.74 $27.90 $27.73 $27.90 $26.69 3,425
2022-02-11 $28.00 $28.00 $28.00 $28.00 $26.79 164
2022-02-10 $28.22 $28.38 $28.15 $28.21 $26.99 733
2022-02-09 $28.44 $28.55 $28.44 $28.51 $27.28 3,771
2022-02-08 $28.24 $28.24 $28.21 $28.21 $26.99 713
2022-02-07 $28.05 $28.05 $28.05 $28.05 $26.84 17
2022-02-04 $27.40 $27.97 $27.38 $27.92 $26.71 1,145
2022-02-03 $27.98 $27.98 $27.83 $27.84 $26.63 1,011
2022-02-02 $28.27 $28.27 $28.23 $28.26 $27.03 1,223
2022-02-01 $27.97 $28.10 $27.97 $28.07 $26.86 1,791
2022-01-31 $27.87 $27.94 $27.87 $27.94 $26.73 217
2022-01-28 $27.72 $27.72 $27.72 $27.72 $26.52 155
2022-01-27 $27.65 $27.72 $27.63 $27.63 $26.43 1,249
2022-01-26 $27.69 $27.76 $27.55 $27.55 $26.36 877
2022-01-25 $27.42 $27.61 $27.42 $27.61 $26.41 2,288
2022-01-24 $27.54 $27.70 $27.28 $27.70 $26.51 5,374
2022-01-21 $28.10 $28.10 $27.93 $27.93 $26.72 463
2022-01-20 $28.58 $28.58 $28.29 $28.29 $27.06 684
2022-01-19 $28.52 $28.52 $28.46 $28.46 $27.23 256
2022-01-18 $28.50 $28.50 $28.37 $28.37 $27.15 3,101
2022-01-14 $28.35 $28.57 $28.35 $28.57 $27.33 487
2022-01-13 $28.81 $28.81 $28.56 $28.56 $27.32 877
2022-01-12 $28.85 $28.90 $28.85 $28.85 $27.60 798
2022-01-11 $28.55 $28.72 $28.55 $28.72 $27.48 2,865
2022-01-10 $28.37 $28.55 $28.37 $28.55 $27.31 1,210
2022-01-07 $28.64 $28.76 $28.64 $28.76 $27.51 1,364
2022-01-06 $28.71 $28.71 $28.71 $28.71 $27.47 36
2022-01-05 $29.05 $29.10 $28.85 $28.85 $27.60 2,477
2022-01-04 $29.02 $29.05 $29.02 $29.05 $27.79 468
2022-01-03 $28.92 $29.00 $28.92 $28.96 $27.71 2,435
2021-12-31 $28.90 $28.90 $28.78 $28.78 $27.53 113
2021-12-30 $28.82 $28.82 $28.82 $28.82 $27.57 12
2021-12-29 $28.90 $28.93 $28.87 $28.89 $27.64 690
2021-12-28 $28.94 $28.94 $28.94 $28.94 $27.69 2
2021-12-27 $28.85 $28.88 $28.79 $28.81 $27.56 1,166
2021-12-23 $28.48 $28.74 $28.48 $28.71 $27.46 2,704
2021-12-22 $28.26 $28.63 $28.26 $28.52 $27.28 4,174
2021-12-21 $28.20 $28.45 $28.20 $28.45 $27.22 577
2021-12-20 $28.05 $28.19 $27.99 $28.19 $26.97 4,823
2021-12-17 $28.37 $28.37 $28.23 $28.24 $27.01 994
2021-12-16 $28.51 $28.52 $28.46 $28.52 $27.28 452
2021-12-15 $28.45 $28.58 $28.21 $28.57 $27.33 8,806
2021-12-14 $28.17 $28.21 $28.17 $28.21 $26.99 371
2021-12-13 $28.46 $28.46 $28.35 $28.35 $27.12 3,240
2021-12-10 $29.10 $29.10 $29.10 $29.10 $27.22 90
2021-12-09 $29.14 $29.16 $29.04 $29.04 $27.16 2,210
2021-12-08 $29.23 $29.23 $29.12 $29.16 $27.28 923
2021-12-07 $29.03 $29.18 $29.03 $29.15 $27.27 2,577
2021-12-06 $28.65 $28.65 $28.57 $28.57 $26.72 251
2021-12-03 $28.27 $28.29 $28.27 $28.29 $26.46 1,675
2021-12-02 $28.47 $28.47 $28.35 $28.38 $26.55 1,861
2021-12-01 $28.52 $28.66 $28.11 $28.11 $26.29 10,952
2021-11-30 $28.37 $28.37 $28.31 $28.31 $26.48 7,107
2021-11-29 $28.61 $28.74 $28.61 $28.62 $26.77 19,791
2021-11-26 $28.61 $28.61 $28.36 $28.36 $26.53 548
2021-11-24 $29.08 $29.08 $29.08 $29.08 $27.20 330
2021-11-23 $29.11 $29.22 $29.09 $29.22 $27.33 1,286
2021-11-22 $29.28 $29.28 $29.14 $29.14 $27.26 438
2021-11-19 $29.17 $29.19 $29.17 $29.19 $27.30 351
2021-11-18 $29.18 $29.18 $29.15 $29.15 $27.27 3,474
2021-11-17 $29.14 $29.15 $29.10 $29.15 $27.27 751
2021-11-16 $29.10 $29.15 $29.10 $29.15 $27.27 541
2021-11-15 $29.12 $29.13 $29.09 $29.13 $27.25 983
2021-11-12 $29.06 $29.13 $29.06 $29.13 $27.25 1,477
2021-11-11 $29.00 $29.00 $29.00 $29.00 $27.13 104
2021-11-10 $28.66 $28.66 $28.66 $28.66 $26.81 411
2021-11-09 $28.70 $28.80 $28.70 $28.76 $26.90 593
2021-11-08 $28.84 $28.84 $28.84 $28.84 $26.98 16
2021-11-05 $28.94 $28.94 $28.84 $28.91 $27.05 299
2021-11-04 $28.93 $28.93 $28.84 $28.93 $27.06 1,945
2021-11-03 $28.78 $28.78 $28.78 $28.78 $26.92 18
2021-11-02 $28.56 $28.56 $28.56 $28.56 $26.72 26
2021-11-01 $28.70 $28.70 $28.52 $28.60 $26.75 473
2021-10-29 $28.28 $28.41 $28.21 $28.41 $26.57 1,419
2021-10-28 $28.40 $28.40 $28.40 $28.40 $26.56 2,140
2021-10-27 $28.33 $28.36 $28.26 $28.26 $26.43 2,140
2021-10-26 $28.39 $28.39 $28.38 $28.38 $26.55 167
2021-10-25 $28.29 $28.29 $28.29 $28.29 $26.46 7
2021-10-22 $28.39 $28.39 $28.33 $28.33 $26.50 354
2021-10-21 $28.18 $28.18 $28.10 $28.18 $26.36 483
2021-10-20 $28.20 $28.30 $28.20 $28.30 $26.47 252
2021-10-19 $28.32 $28.32 $28.31 $28.31 $26.48 163
2021-10-18 $28.12 $28.20 $28.12 $28.15 $26.33 1,867
2021-10-15 $28.29 $28.29 $28.28 $28.28 $26.46 247
2021-10-14 $28.07 $28.07 $28.02 $28.07 $26.26 3,177
2021-10-13 $27.80 $27.80 $27.79 $27.79 $26.00 461
2021-10-12 $27.64 $27.64 $27.64 $27.64 $25.86 645
2021-10-11 $27.56 $27.56 $27.56 $27.56 $25.78 300
2021-10-08 $27.53 $27.58 $27.53 $27.57 $25.79 664
2021-10-07 $27.52 $27.56 $27.52 $27.56 $25.78 667
2021-10-06 $26.97 $27.29 $26.97 $27.29 $25.53 436
2021-10-05 $27.32 $27.38 $27.32 $27.38 $25.61 5,977
2021-10-04 $27.16 $27.23 $27.16 $27.23 $25.47 1,666
2021-10-01 $27.59 $27.59 $27.59 $27.59 $25.81 54
2021-09-30 $27.76 $27.76 $27.66 $27.66 $25.88 668
2021-09-29 $27.91 $27.91 $27.91 $27.91 $26.11 111
2021-09-28 $27.71 $27.71 $27.71 $27.71 $25.92 71
2021-09-27 $28.34 $28.34 $28.34 $28.34 $26.51 343
2021-09-24 $28.45 $28.45 $28.45 $28.45 $26.61 303
2021-09-23 $28.55 $28.66 $28.54 $28.66 $26.81 1,589
2021-09-22 $28.42 $28.57 $28.39 $28.49 $26.65 8,306
2021-09-21 $28.42 $28.42 $28.35 $28.35 $26.52 204
2021-09-20 $28.15 $28.15 $28.15 $28.15 $26.33 6
2021-09-17 $28.65 $28.65 $28.65 $28.65 $26.80 313
2021-09-16 $28.78 $28.95 $28.73 $28.95 $27.08 3,183
2021-09-15 $28.86 $28.92 $28.85 $28.92 $27.06 972
2021-09-14 $28.86 $28.94 $28.86 $28.88 $27.01 251
2021-09-13 $28.93 $29.04 $28.93 $29.04 $27.16 1,118
2021-09-10 $28.85 $28.85 $28.83 $28.83 $26.97 646
2021-09-09 $28.77 $28.89 $28.77 $28.89 $27.02 609
2021-09-08 $29.00 $29.01 $28.89 $29.01 $27.14 696
2021-09-07 $29.09 $29.17 $29.09 $29.17 $27.29 610
2021-09-03 $29.03 $29.03 $29.03 $29.03 $27.15 18
2021-09-02 $28.98 $28.98 $28.81 $28.86 $27.00 514
2021-09-01 $28.72 $28.86 $28.72 $28.86 $27.00 2,215
2021-08-31 $28.68 $28.72 $28.68 $28.72 $26.86 608
2021-08-30 $28.78 $28.86 $28.78 $28.86 $27.00 981
2021-08-27 $28.67 $28.71 $28.67 $28.71 $26.85 1,523
2021-08-26 $28.63 $28.63 $28.63 $28.63 $26.78 25
2021-08-25 $28.63 $28.70 $28.63 $28.69 $26.84 799
2021-08-24 $28.77 $28.77 $28.74 $28.74 $26.88 648
2021-08-23 $28.71 $28.74 $28.71 $28.74 $26.88 1,626
2021-08-20 $28.71 $28.71 $28.68 $28.68 $26.83 204
2021-08-19 $28.51 $28.51 $28.51 $28.51 $26.67 80
2021-08-18 $28.75 $28.75 $28.60 $28.60 $26.76 395
2021-08-17 $28.77 $28.78 $28.77 $28.78 $26.92 957
2021-08-16 $28.69 $28.91 $28.69 $28.90 $27.03 2,658
2021-08-13 $28.95 $29.01 $28.95 $29.01 $27.14 262
2021-08-12 $28.90 $29.01 $28.90 $28.97 $27.10 3,757
2021-08-11 $28.86 $29.02 $28.86 $28.96 $27.09 794
2021-08-10 $28.70 $28.81 $28.70 $28.80 $26.94 2,362
2021-08-09 $28.65 $28.78 $28.64 $28.74 $26.88 2,505
2021-08-06 $28.63 $28.65 $28.57 $28.64 $26.79 8,160
2021-08-05 $28.74 $28.74 $28.74 $28.74 $26.88 94
2021-08-04 $28.77 $28.77 $28.72 $28.76 $26.90 3,353
2021-08-03 $28.75 $28.78 $28.62 $28.74 $26.88 3,193
2021-08-02 $28.58 $28.58 $28.58 $28.58 $26.74 144
2021-07-30 $28.44 $28.44 $28.43 $28.43 $26.60 269
2021-07-29 $28.57 $28.64 $28.57 $28.64 $26.79 2,528
2021-07-28 $28.43 $28.45 $28.42 $28.45 $26.62 1,505
2021-07-27 $28.34 $28.42 $28.34 $28.42 $26.58 572
2021-07-26 $28.55 $28.55 $28.55 $28.55 $26.71 111
2021-07-23 $28.56 $28.58 $28.54 $28.58 $26.73 1,692
2021-07-22 $28.25 $28.30 $28.24 $28.30 $26.47 1,011
2021-07-21 $28.29 $28.36 $28.27 $28.36 $26.53 3,288
2021-07-20 $28.06 $28.06 $28.06 $28.06 $26.25 202
2021-07-19 $27.76 $27.85 $26.29 $27.79 $25.99 12,263
2021-07-16 $28.23 $28.30 $28.23 $28.23 $26.41 552
2021-07-15 $28.25 $28.35 $28.25 $28.35 $26.52 163
2021-07-14 $28.59 $28.59 $28.47 $28.49 $26.65 1,628
2021-07-13 $28.46 $28.53 $28.46 $28.46 $26.62 2,292
2021-07-12 $28.45 $28.45 $28.45 $28.45 $26.61 79
2021-07-09 $28.23 $28.27 $28.23 $28.27 $26.45 311
2021-07-08 $27.98 $28.07 $27.92 $27.92 $26.12 886
2021-07-07 $28.30 $28.37 $28.22 $28.32 $26.49 4,392
2021-07-06 $28.30 $28.30 $28.10 $28.11 $26.29 3,532
2021-07-02 $28.27 $28.27 $28.22 $28.22 $26.40 1,221
2021-07-01 $28.16 $28.18 $28.16 $28.18 $26.36 739
2021-06-30 $28.07 $28.07 $28.07 $28.07 $26.26 29
2021-06-29 $28.11 $28.23 $28.11 $28.23 $26.41 2,554
2021-06-28 $28.16 $28.23 $28.15 $28.15 $26.33 3,571
2021-06-25 $28.17 $28.26 $28.17 $28.24 $26.42 1,958
2021-06-24 $28.15 $28.15 $28.15 $28.15 $26.33 274
2021-06-23 $28.06 $28.06 $27.91 $27.91 $26.11 495
2021-06-22 $28.03 $28.08 $28.03 $28.08 $26.27 1,521
2021-06-21 $27.93 $28.09 $27.91 $28.05 $26.24 823
2021-06-18 $27.97 $27.97 $27.81 $27.83 $26.03 2,944
2021-06-17 $28.19 $28.19 $28.12 $28.18 $26.36 2,242
2021-06-16 $28.33 $28.33 $28.26 $28.26 $26.43 334
2021-06-15 $28.24 $28.28 $28.24 $28.24 $26.41 2,159
2021-06-14 $28.18 $28.20 $28.12 $28.19 $26.37 3,846
2021-06-11 $28.19 $28.19 $28.06 $28.15 $26.33 1,477
2021-06-10 $27.96 $28.10 $27.96 $28.02 $26.21 1,347
2021-06-09 $28.14 $28.14 $28.09 $28.09 $26.13 1,997
2021-06-08 $28.08 $28.23 $28.08 $28.16 $26.20 4,533
2021-06-07 $28.23 $28.23 $28.15 $28.15 $26.19 1,180
2021-06-04 $28.10 $28.18 $28.08 $28.18 $26.22 2,491
2021-06-03 $27.90 $27.97 $27.78 $27.90 $25.96 6,930
2021-06-02 $27.91 $27.95 $27.90 $27.90 $25.96 1,924
2021-06-01 $28.08 $28.08 $27.81 $27.81 $25.87 2,130
2021-05-28 $27.81 $27.85 $27.81 $27.82 $25.88 1,815
2021-05-27 $27.72 $27.72 $27.64 $27.67 $25.74 1,887
2021-05-26 $27.70 $27.71 $27.61 $27.61 $25.69 1,283
2021-05-25 $27.77 $27.77 $27.59 $27.59 $25.67 199
2021-05-24 $27.68 $27.76 $27.59 $27.60 $25.68 9,126
2021-05-21 $27.59 $27.72 $27.59 $27.61 $25.69 1,684
2021-05-20 $27.49 $27.49 $27.49 $27.49 $25.58 188
2021-05-19 $27.30 $27.37 $27.07 $27.32 $25.42 1,402
2021-05-18 $27.58 $27.58 $27.53 $27.53 $25.61 2,669
2021-05-17 $27.43 $27.47 $27.40 $27.47 $25.55 1,440
2021-05-14 $27.44 $27.59 $27.38 $27.58 $25.66 11,880
2021-05-13 $26.90 $27.24 $26.90 $27.23 $25.34 3,480
2021-05-12 $27.40 $27.40 $26.88 $27.12 $25.23 14,048
2021-05-11 $27.30 $27.41 $27.30 $27.37 $25.46 1,795
2021-05-10 $27.87 $27.89 $27.68 $27.68 $25.75 3,185
2021-05-07 $27.81 $27.81 $27.76 $27.77 $25.84 7,343
2021-05-06 $27.52 $27.65 $27.47 $27.65 $25.72 3,296
2021-05-05 $27.47 $27.59 $27.45 $27.55 $25.63 4,300
2021-05-04 $27.27 $27.27 $27.17 $27.17 $25.28 6,102
2021-05-03 $27.33 $27.43 $27.33 $27.40 $25.49 7,017
2021-04-30 $27.28 $27.31 $27.19 $27.19 $25.30 3,507
2021-04-29 $27.47 $27.47 $27.23 $27.33 $25.43 20,724
2021-04-28 $27.37 $27.37 $27.24 $27.24 $25.34 6,702
2021-04-27 $27.28 $27.29 $27.21 $27.21 $25.32 1,989
2021-04-26 $27.45 $27.47 $27.38 $27.38 $25.47 8,367
2021-04-23 $27.41 $27.48 $27.38 $27.38 $25.47 2,546
2021-04-22 $27.46 $27.46 $27.27 $27.27 $25.37 1,659
2021-04-21 $26.90 $27.32 $26.90 $27.28 $25.38 3,251
2021-04-20 $27.21 $27.21 $27.06 $27.07 $25.19 2,607
2021-04-19 $27.53 $27.54 $27.44 $27.44 $25.53 4,644
2021-04-16 $27.49 $27.62 $27.49 $27.58 $25.66 7,661
2021-04-15 $27.36 $27.44 $27.36 $27.42 $25.51 1,613
2021-04-14 $27.23 $27.24 $27.17 $27.17 $25.28 882
2021-04-13 $27.13 $27.15 $27.13 $27.15 $25.26 553
2021-04-12 $27.07 $27.12 $27.07 $27.12 $25.23 7,624
2021-04-09 $27.25 $27.30 $27.23 $27.30 $25.40 2,270
2021-04-08 $27.15 $27.20 $27.15 $27.20 $25.31 603
2021-04-07 $27.10 $27.14 $27.07 $27.07 $25.19 1,813
2021-04-06 $27.07 $27.08 $27.01 $27.01 $25.13 2,224
2021-04-05 $27.20 $27.30 $27.18 $27.26 $25.36 1,354
2021-04-01 $26.85 $27.00 $26.85 $27.00 $25.12 982
2021-03-31 $26.76 $26.80 $26.75 $26.75 $24.89 4,474
2021-03-30 $26.86 $26.86 $26.79 $26.81 $24.94 425
2021-03-29 $26.86 $26.86 $26.86 $26.86 $24.99 26
2021-03-26 $26.65 $26.82 $26.65 $26.82 $24.95 1,171
2021-03-25 $26.43 $26.46 $26.43 $26.46 $24.62 399
2021-03-24 $26.37 $26.45 $26.27 $26.31 $24.48 1,368
2021-03-23 $26.47 $26.47 $26.31 $26.31 $24.48 532
2021-03-22 $26.43 $26.43 $26.37 $26.37 $24.53 341
2021-03-19 $26.40 $26.51 $26.35 $26.40 $24.57 3,675
2021-03-18 $26.30 $26.30 $26.30 $26.30 $24.47 306
2021-03-17 $26.32 $26.55 $26.32 $26.48 $24.63 13,631
2021-03-16 $26.53 $26.56 $26.53 $26.53 $24.68 1,528
2021-03-15 $26.27 $26.37 $26.27 $26.37 $24.53 2,316
2021-03-12 $26.30 $26.30 $26.23 $26.28 $24.45 2,858
2021-03-11 $26.22 $26.28 $26.11 $26.11 $24.29 1,988
2021-03-10 $26.10 $26.10 $26.07 $26.07 $24.25 707
2021-03-09 $26.00 $26.15 $26.00 $26.09 $24.27 400
2021-03-08 $25.92 $25.99 $25.84 $25.99 $24.18 6,019
2021-03-05 $25.62 $25.95 $25.62 $25.95 $24.14 608
2021-03-04 $25.80 $25.89 $25.62 $25.67 $23.88 2,684
2021-03-03 $25.93 $25.93 $25.79 $25.79 $23.99 921
2021-03-02 $26.06 $26.11 $25.93 $25.93 $24.12 2,907
2021-03-01 $25.94 $26.06 $25.94 $26.06 $24.25 1,774
2021-02-26 $25.60 $25.61 $25.60 $25.61 $23.82 559
2021-02-25 $26.10 $26.11 $25.61 $25.84 $24.04 6,921
2021-02-24 $25.96 $26.15 $25.83 $26.10 $24.28 12,367
2021-02-23 $26.02 $26.08 $26.02 $26.06 $24.24 1,310
2021-02-22 $26.14 $26.14 $26.00 $26.00 $24.19 1,042
2021-02-19 $26.17 $26.17 $26.17 $26.17 $24.35 216
2021-02-18 $26.20 $26.20 $26.10 $26.19 $24.36 1,022
2021-02-17 $26.33 $26.35 $26.29 $26.35 $24.51 1,582
2021-02-16 $26.53 $26.53 $26.45 $26.50 $24.65 2,229
2021-02-12 $26.16 $26.26 $26.11 $26.26 $24.43 2,254
2021-02-11 $25.87 $26.04 $25.87 $26.01 $24.20 2,264
2021-02-10 $25.83 $25.90 $25.83 $25.90 $24.09 465
2021-02-09 $26.06 $26.07 $25.93 $25.94 $24.13 3,949
2021-02-08 $26.06 $26.09 $25.96 $25.96 $24.15 8,950
2021-02-05 $25.76 $25.86 $25.76 $25.82 $24.02 5,300
2021-02-04 $25.58 $25.68 $25.57 $25.68 $23.89 9,961
2021-02-03 $25.64 $26.38 $25.63 $25.75 $23.96 17,923
2021-02-02 $25.64 $25.71 $25.64 $25.69 $23.90 1,715
2021-02-01 $25.58 $25.58 $25.40 $25.54 $23.76 6,321
2021-01-29 $25.48 $25.48 $25.02 $25.20 $23.45 2,529
2021-01-28 $25.67 $25.82 $25.67 $25.72 $23.93 753
2021-01-27 $25.80 $25.82 $25.67 $25.67 $23.88 2,225
2021-01-26 $26.12 $26.19 $26.12 $26.17 $24.35 3,078
2021-01-25 $26.13 $26.22 $26.07 $26.22 $24.39 8,594
2021-01-22 $26.05 $26.09 $26.05 $26.09 $24.27 3,848
2021-01-21 $26.30 $26.30 $26.07 $26.08 $24.27 2,040
2021-01-20 $26.11 $26.21 $26.08 $26.21 $24.38 2,231
2021-01-19 $26.03 $26.06 $26.00 $26.06 $24.25 8,171
2021-01-15 $26.14 $26.14 $25.97 $26.06 $24.25 6,783
2021-01-14 $26.32 $26.36 $26.27 $26.27 $24.44 2,513
2021-01-13 $26.15 $26.20 $26.15 $26.16 $24.34 4,115
2021-01-12 $26.09 $26.10 $26.04 $26.10 $24.29 1,778
2021-01-11 $26.19 $26.20 $26.16 $26.17 $24.35 3,947
2021-01-08 $26.23 $26.36 $26.23 $26.36 $24.53 848
2021-01-07 $26.04 $26.07 $25.96 $26.07 $24.26 6,402
2021-01-06 $25.97 $26.06 $25.96 $25.98 $24.17 2,566
2021-01-05 $25.70 $25.77 $25.68 $25.68 $23.90 737
2021-01-04 $25.87 $25.87 $25.53 $25.53 $23.75 1,593
2020-12-31 $25.29 $25.30 $25.29 $25.30 $23.54 256
2020-12-30 $25.53 $25.53 $25.42 $25.48 $23.71 1,297
2020-12-29 $25.62 $25.63 $25.52 $25.52 $23.74 848
2020-12-28 $25.37 $25.38 $25.33 $25.38 $23.61 1,430
2020-12-24 $25.13 $25.13 $25.13 $25.13 $23.38 626
2020-12-23 $25.08 $25.17 $25.07 $25.17 $23.42 4,761
2020-12-22 $25.08 $25.10 $25.03 $25.10 $23.35 929
2020-12-21 $24.95 $25.08 $24.95 $25.03 $23.29 2,727
2020-12-18 $25.29 $25.29 $25.29 $25.29 $23.53 383
2020-12-17 $25.30 $25.30 $25.30 $25.30 $23.54 117
2020-12-16 $25.21 $25.22 $25.21 $25.22 $23.47 645
2020-12-15 $25.12 $25.18 $25.10 $25.15 $23.40 3,554
2020-12-14 $25.23 $25.23 $25.04 $25.04 $23.30 195
2020-12-11 $26.25 $26.29 $26.20 $26.26 $23.38 1,668
2020-12-10 $26.21 $26.23 $26.21 $26.23 $23.35 455
2020-12-09 $26.14 $26.23 $26.14 $26.23 $23.36 712
2020-12-08 $26.06 $26.11 $26.06 $26.11 $23.25 576
2020-12-07 $26.14 $26.14 $25.94 $25.99 $23.14 1,324
2020-12-04 $25.97 $26.05 $25.95 $26.05 $23.19 7,852
2020-12-03 $25.90 $25.97 $25.88 $25.88 $23.05 260
2020-12-02 $25.90 $25.94 $25.90 $25.90 $23.06 2,222
2020-12-01 $25.89 $25.90 $25.86 $25.86 $23.02 578
2020-11-30 $25.86 $25.86 $25.64 $25.64 $22.83 1,574
2020-11-27 $25.99 $26.05 $25.99 $26.05 $23.20 330
2020-11-25 $25.93 $25.95 $25.93 $25.95 $23.11 266
2020-11-24 $25.73 $26.00 $25.68 $26.00 $23.15 4,969
2020-11-23 $25.66 $25.66 $25.66 $25.66 $22.85 392
2020-11-20 $25.70 $25.71 $25.66 $25.67 $22.85 1,290
2020-11-19 $25.54 $25.60 $25.52 $25.60 $22.79 6,941
2020-11-18 $25.69 $25.69 $25.51 $25.51 $22.71 1,656
2020-11-17 $25.69 $25.69 $25.63 $25.63 $22.82 250
2020-11-16 $25.75 $25.76 $25.72 $25.72 $22.90 4,165
2020-11-13 $25.46 $25.56 $25.43 $25.52 $22.72 3,645
2020-11-12 $25.52 $25.55 $25.33 $25.33 $22.55 3,742
2020-11-11 $25.54 $25.61 $25.54 $25.55 $22.75 5,594
2020-11-10 $25.40 $25.40 $25.31 $25.31 $22.53 6,678
2020-11-09 $25.70 $25.70 $25.17 $25.17 $22.41 854
2020-11-06 $24.50 $24.50 $24.46 $24.46 $21.78 1,259
2020-11-05 $24.62 $24.62 $24.46 $24.46 $21.78 1,841
2020-11-04 $24.10 $24.32 $24.10 $24.13 $21.49 12,019
2020-11-03 $23.95 $23.95 $23.95 $23.95 $21.32 105
2020-11-02 $23.41 $23.48 $23.41 $23.48 $20.90 1,831
2020-10-30 $23.10 $23.22 $23.10 $23.22 $20.68 941
2020-10-29 $23.35 $23.38 $23.35 $23.35 $20.79 825
2020-10-28 $23.31 $23.31 $23.14 $23.14 $20.61 352
2020-10-27 $23.78 $23.78 $23.69 $23.69 $21.10 3,905
2020-10-26 $23.92 $23.92 $23.52 $23.83 $21.22 8,800
2020-10-23 $24.13 $24.22 $24.13 $24.20 $21.55 1,776
2020-10-22 $24.11 $24.11 $24.11 $24.11 $21.47 465
2020-10-21 $24.26 $24.26 $24.10 $24.10 $21.46 184
2020-10-20 $24.32 $24.34 $24.32 $24.34 $21.67 101
2020-10-19 $24.45 $24.45 $24.23 $24.23 $21.57 493
2020-10-16 $24.46 $24.46 $24.46 $24.46 $21.78 86
2020-10-15 $24.20 $24.35 $24.20 $24.29 $21.63 4,236
2020-10-14 $24.57 $24.57 $24.53 $24.53 $21.84 204
2020-10-13 $24.50 $24.56 $24.50 $24.56 $21.87 648
2020-10-12 $24.61 $24.61 $24.61 $24.61 $21.91 50
2020-10-09 $24.62 $24.62 $24.56 $24.56 $21.87 143
2020-10-08 $24.35 $24.52 $24.35 $24.49 $21.81 1,472
2020-10-07 $24.42 $24.42 $24.34 $24.38 $21.71 2,919
2020-10-06 $24.37 $24.37 $24.20 $24.20 $21.55 7,217
2020-10-05 $24.29 $24.37 $24.26 $24.37 $21.69 2,607
2020-10-02 $24.06 $24.20 $24.06 $24.17 $21.52 2,326
2020-10-01 $24.05 $24.18 $24.05 $24.15 $21.50 2,935
2020-09-30 $24.19 $24.19 $24.14 $24.14 $21.50 3,799
2020-09-29 $24.16 $24.28 $24.16 $24.23 $21.57 926
2020-09-28 $24.26 $24.33 $24.26 $24.33 $21.66 1,808
2020-09-25 $24.10 $24.10 $24.10 $24.10 $21.46 40
2020-09-24 $23.99 $23.99 $23.99 $23.99 $21.36 40
2020-09-23 $23.94 $23.94 $23.94 $23.94 $21.32 54
2020-09-22 $23.92 $23.97 $23.79 $23.97 $21.34 1,535
2020-09-21 $23.79 $23.79 $23.79 $23.79 $21.19 207
2020-09-18 $24.30 $24.30 $24.25 $24.25 $21.60 619
2020-09-17 $24.47 $24.47 $24.38 $24.43 $21.75 4,513
2020-09-16 $24.62 $24.64 $24.60 $24.60 $21.91 1,655
2020-09-15 $24.63 $24.63 $24.51 $24.51 $21.82 4,106
2020-09-14 $24.41 $24.41 $24.30 $24.30 $21.64 616
2020-09-11 $24.28 $24.34 $24.28 $24.32 $21.66 632
2020-09-10 $24.20 $24.20 $24.15 $24.15 $21.51 1,155
2020-09-09 $24.32 $24.32 $24.28 $24.28 $21.62 2,199
2020-09-08 $23.95 $24.00 $23.95 $23.95 $21.33 615
2020-09-04 $24.03 $24.03 $23.85 $23.93 $21.31 1,532
2020-09-03 $23.91 $23.91 $23.88 $23.88 $21.26 239
2020-09-02 $24.27 $24.38 $24.26 $24.38 $21.70 1,232
2020-09-01 $23.97 $23.97 $23.93 $23.94 $21.32 1,100
2020-08-31 $24.00 $24.03 $23.97 $23.97 $21.34 4,705
2020-08-28 $24.09 $24.17 $24.09 $24.17 $21.52 896
2020-08-27 $24.56 $24.56 $24.25 $24.25 $21.59 2,068
2020-08-26 $24.37 $24.43 $24.35 $24.43 $21.75 802
2020-08-25 $24.28 $24.32 $24.28 $24.32 $21.65 1,674
2020-08-24 $24.51 $24.52 $24.43 $24.50 $21.81 2,301
2020-08-21 $24.21 $24.25 $24.11 $24.20 $21.55 55,029
2020-08-20 $24.29 $24.30 $24.26 $24.26 $21.60 3,454
2020-08-19 $24.48 $24.48 $24.38 $24.38 $21.71 206
2020-08-18 $24.36 $24.50 $24.35 $24.35 $21.68 3,146
2020-08-17 $24.42 $24.48 $24.42 $24.43 $21.75 1,002
2020-08-14 $24.29 $24.29 $24.24 $24.24 $21.58 798
2020-08-13 $24.59 $24.59 $24.40 $24.40 $21.72 3,349
2020-08-12 $24.51 $24.59 $24.51 $24.59 $21.89 101
2020-08-11 $24.27 $24.30 $24.11 $24.11 $21.47 8,763
2020-08-10 $23.96 $24.00 $23.95 $23.99 $21.36 6,023
2020-08-07 $23.85 $23.85 $23.82 $23.83 $21.22 2,037
2020-08-06 $23.87 $23.90 $23.83 $23.90 $21.28 813
2020-08-05 $24.00 $24.03 $23.92 $23.92 $21.30 1,696
2020-08-04 $23.87 $23.88 $23.82 $23.88 $21.26 1,407
2020-08-03 $23.87 $23.87 $23.78 $23.87 $21.25 2,296
2020-07-31 $23.41 $23.41 $23.25 $23.39 $20.83 500
2020-07-30 $23.61 $23.82 $23.61 $23.82 $21.21 669
2020-07-29 $24.19 $24.19 $24.19 $24.19 $21.54 459
2020-07-28 $24.12 $24.12 $24.04 $24.04 $21.41 2,067
2020-07-27 $24.18 $24.18 $24.13 $24.17 $21.53 5,970
2020-07-24 $24.18 $24.18 $23.44 $24.02 $21.39 12,444
2020-07-23 $24.20 $24.20 $24.20 $24.20 $21.55 128
2020-07-22 $24.41 $24.41 $24.38 $24.38 $21.71 807
2020-07-21 $24.67 $24.70 $24.50 $24.50 $21.81 2,478
2020-07-20 $24.59 $24.66 $24.57 $24.58 $21.89 2,095
2020-07-17 $24.52 $24.52 $24.52 $24.52 $21.83 340
2020-07-16 $24.40 $24.40 $24.40 $24.40 $21.73 0
2020-07-15 $24.58 $24.81 $24.55 $24.55 $21.86 7,100
2020-07-14 $24.10 $24.24 $24.10 $24.24 $21.58 1,901
2020-07-13 $24.11 $24.11 $23.88 $23.88 $21.26 403
2020-07-10 $23.90 $24.08 $23.90 $24.08 $21.44 499
2020-07-09 $24.05 $24.05 $23.87 $23.87 $21.25 1,387
2020-07-08 $23.94 $24.08 $23.94 $24.08 $21.44 1,170
2020-07-07 $23.96 $24.07 $23.95 $23.95 $21.33 989
2020-07-06 $24.16 $24.24 $24.15 $24.24 $21.58 1,400
2020-07-02 $24.05 $24.05 $24.05 $24.05 $21.41 301
2020-07-01 $23.84 $23.84 $23.84 $23.84 $21.23 331
2020-06-30 $23.76 $23.81 $23.76 $23.81 $21.20 609
2020-06-29 $23.72 $23.93 $23.72 $23.93 $21.31 1,822
2020-06-26 $23.80 $23.80 $23.67 $23.71 $21.11 883
2020-06-25 $23.78 $23.96 $23.67 $23.96 $21.33 7,834
2020-06-24 $23.70 $23.73 $23.70 $23.73 $21.13 1,763
2020-06-23 $24.34 $24.37 $24.27 $24.27 $21.61 745
2020-06-22 $24.18 $24.18 $24.18 $24.18 $21.53 811
2020-06-19 $24.04 $24.04 $24.04 $24.04 $21.41 27
2020-06-18 $24.10 $24.13 $24.03 $24.06 $21.42 1,785
2020-06-17 $24.31 $24.31 $24.14 $24.14 $21.50 410
2020-06-16 $24.00 $24.00 $23.99 $23.99 $21.36 356
2020-06-15 $23.60 $23.69 $23.60 $23.69 $21.09 207
2020-06-12 $23.76 $23.76 $23.76 $23.76 $21.16 282
2020-06-11 $23.99 $23.99 $23.30 $23.30 $20.75 4,203
2020-06-10 $25.21 $25.21 $25.20 $25.20 $21.60 292
2020-06-09 $25.27 $25.27 $25.23 $25.23 $21.62 1,178
2020-06-08 $25.43 $25.61 $25.42 $25.61 $21.95 3,254
2020-06-05 $25.46 $25.46 $25.38 $25.39 $21.76 1,437
2020-06-04 $25.17 $25.17 $25.08 $25.08 $21.49 707
2020-06-03 $25.23 $25.26 $25.23 $25.26 $21.65 157
2020-06-02 $24.80 $24.90 $24.80 $24.90 $21.34 1,179
2020-06-01 $24.78 $24.78 $24.78 $24.78 $21.23 1,623
2020-05-29 $24.49 $24.49 $24.49 $24.49 $20.99 300
2020-05-28 $24.72 $24.72 $24.68 $24.68 $21.15 450
2020-05-27 $24.45 $24.45 $24.45 $24.45 $20.95 0
2020-05-26 $24.26 $24.30 $24.14 $24.14 $20.69 1,491
2020-05-22 $23.67 $23.76 $23.67 $23.72 $20.33 3,753
2020-05-21 $23.75 $23.75 $23.65 $23.65 $20.27 143
2020-05-20 $23.94 $23.94 $23.94 $23.94 $20.51 3
2020-05-19 $23.59 $23.72 $23.55 $23.55 $20.18 999
2020-05-18 $23.94 $23.94 $23.94 $23.94 $20.52 240
2020-05-15 $23.23 $23.23 $23.23 $23.23 $19.91 148
2020-05-14 $23.02 $23.16 $23.00 $23.16 $19.85 1,723
2020-05-13 $23.27 $23.27 $23.27 $23.27 $19.94 0
2020-05-12 $23.41 $23.41 $23.41 $23.41 $20.06 0
2020-05-11 $23.61 $23.61 $23.61 $23.61 $20.23 308
2020-05-08 $23.64 $23.64 $23.45 $23.55 $20.18 2,634
2020-05-07 $23.03 $23.03 $23.03 $23.03 $19.74 90
2020-05-06 $23.02 $23.03 $23.02 $23.03 $19.74 761
2020-05-05 $23.24 $23.24 $23.16 $23.16 $19.84 3,107
2020-05-04 $22.86 $23.04 $22.85 $23.04 $19.74 1,961
2020-05-01 $23.17 $23.17 $22.74 $22.84 $19.57 1,916
2020-04-30 $23.30 $23.30 $23.22 $23.29 $19.96 815
2020-04-29 $24.04 $24.04 $23.96 $23.96 $20.53 788
2020-04-28 $23.55 $23.55 $23.51 $23.51 $20.15 1,719
2020-04-27 $23.26 $23.41 $23.26 $23.41 $20.06 1,074
2020-04-24 $23.24 $23.24 $23.24 $23.24 $19.92 426
2020-04-23 $23.05 $23.07 $23.00 $23.07 $19.77 678
2020-04-22 $23.14 $23.14 $23.14 $23.14 $19.83 314
2020-04-21 $22.65 $22.65 $22.62 $22.65 $19.41 1,184
2020-04-20 $23.05 $23.05 $23.05 $23.05 $19.75 311
2020-04-17 $23.30 $23.46 $23.30 $23.46 $20.10 511
2020-04-16 $22.84 $22.93 $22.84 $22.93 $19.65 206
2020-04-15 $22.82 $22.82 $22.82 $22.82 $19.56 300
2020-04-14 $23.35 $23.37 $23.35 $23.37 $20.03 444
2020-04-13 $23.15 $23.15 $23.07 $23.07 $19.77 1,140
2020-04-09 $23.49 $23.49 $23.41 $23.44 $20.09 331
2020-04-08 $22.97 $22.97 $22.97 $22.97 $19.68 584
2020-04-07 $23.43 $23.43 $22.88 $22.89 $19.61 2,868
2020-04-06 $22.79 $23.10 $22.79 $23.10 $19.80 1,118
2020-04-03 $21.95 $22.01 $21.84 $22.01 $18.86 1,679
2020-04-02 $22.29 $22.29 $22.26 $22.26 $19.07 100
2020-04-01 $21.94 $22.39 $21.94 $22.33 $19.13 6,500
2020-03-31 $22.68 $22.68 $22.50 $22.50 $19.28 587
2020-03-30 $22.62 $22.73 $22.62 $22.73 $19.48 343
2020-03-27 $22.07 $22.35 $21.94 $21.97 $18.83 4,432
2020-03-26 $23.09 $23.09 $22.89 $22.97 $19.68 700
2020-03-25 $22.92 $22.92 $22.49 $22.49 $19.27 434
2020-03-24 $22.06 $22.06 $22.06 $22.06 $18.90 0
2020-03-23 $20.66 $21.14 $20.66 $20.82 $17.84 5,498
2020-03-20 $21.76 $21.76 $21.11 $21.11 $18.09 1,583
2020-03-19 $20.93 $21.77 $20.93 $21.40 $18.34 4,402
2020-03-18 $20.72 $20.78 $20.27 $20.76 $17.79 2,043
2020-03-17 $20.45 $21.16 $20.45 $21.14 $18.12 2,265
2020-03-16 $18.03 $21.28 $18.03 $20.23 $17.34 70,355
2020-03-13 $21.51 $21.97 $21.01 $21.94 $18.80 17,255
2020-03-12 $20.50 $20.73 $20.07 $20.23 $17.34 40,851
2020-03-11 $22.59 $22.59 $22.58 $22.58 $19.35 480
2020-03-10 $22.90 $23.69 $22.90 $23.69 $20.30 590
2020-03-09 $22.89 $23.01 $22.71 $22.71 $19.46 873
2020-03-06 $24.69 $24.71 $24.56 $24.71 $21.17 1,470
2020-03-05 $25.29 $25.29 $25.23 $25.23 $21.62 504
2020-03-04 $26.04 $26.04 $26.04 $26.04 $22.31 1
2020-03-03 $25.65 $25.65 $25.22 $25.22 $21.61 942
2020-03-02 $25.18 $25.58 $25.12 $25.58 $21.92 1,333
2020-02-28 $25.27 $25.27 $25.27 $25.27 $21.65 485
2020-02-27 $25.94 $25.94 $25.57 $25.57 $21.91 500
2020-02-26 $26.65 $26.68 $26.42 $26.42 $22.64 954
2020-02-25 $26.99 $26.99 $26.36 $26.36 $22.59 285
2020-02-24 $26.92 $26.92 $26.78 $26.78 $22.95 1,297
2020-02-21 $27.75 $27.84 $27.75 $27.84 $23.85 180
2020-02-20 $28.00 $28.00 $27.87 $27.92 $23.93 492
2020-02-19 $28.05 $28.05 $28.01 $28.01 $24.00 1,109
2020-02-18 $27.81 $27.86 $27.81 $27.85 $23.87 1,697
2020-02-14 $27.82 $27.87 $27.82 $27.87 $23.88 717
2020-02-13 $27.83 $27.83 $27.83 $27.83 $23.84 564
2020-02-12 $27.93 $27.94 $27.93 $27.94 $23.94 1,135
2020-02-11 $27.81 $27.81 $27.81 $27.81 $23.83 282
2020-02-10 $27.52 $27.73 $27.52 $27.73 $23.76 570
2020-02-07 $27.69 $27.69 $27.69 $27.69 $23.72 785
2020-02-06 $27.88 $27.88 $27.88 $27.88 $23.89 140
2020-02-05 $27.73 $27.75 $27.73 $27.75 $23.78 457
2020-02-04 $27.48 $27.48 $27.48 $27.48 $23.55 960
2020-02-03 $27.32 $27.32 $27.16 $27.16 $23.27 3,542
2020-01-31 $27.01 $27.01 $26.97 $26.97 $23.11 388
2020-01-30 $27.43 $27.48 $27.43 $27.48 $23.55 435
2020-01-29 $27.52 $27.52 $27.47 $27.47 $23.54 1,008
2020-01-28 $27.41 $27.48 $27.41 $27.48 $23.55 280
2020-01-27 $27.28 $27.28 $27.22 $27.22 $23.32 295
2020-01-24 $27.69 $27.69 $27.69 $27.69 $23.72 72
2020-01-23 $27.64 $27.86 $27.64 $27.86 $23.87 11,311
2020-01-22 $27.96 $27.96 $27.78 $27.78 $23.80 255
2020-01-21 $27.80 $27.80 $27.76 $27.76 $23.79 366
2020-01-17 $27.90 $27.93 $27.89 $27.93 $23.93 550
2020-01-16 $27.69 $27.80 $27.69 $27.77 $23.79 2,229
2020-01-15 $27.67 $27.67 $27.67 $27.67 $23.71 2
2020-01-14 $27.62 $27.62 $27.59 $27.59 $23.64 19,136
2020-01-13 $27.57 $27.57 $27.57 $27.57 $23.63 0
2020-01-10 $27.50 $27.50 $27.39 $27.47 $23.54 3,866
2020-01-09 $27.45 $27.48 $27.45 $27.48 $23.55 1,125
2020-01-08 $27.45 $27.45 $27.38 $27.38 $23.46 1,126
2020-01-07 $27.23 $27.25 $27.20 $27.24 $23.34 2,538
2020-01-06 $27.10 $27.16 $27.10 $27.16 $23.27 502
2020-01-03 $27.24 $27.24 $27.15 $27.15 $23.26 3,551
2020-01-02 $27.35 $27.35 $27.35 $27.35 $23.44 57
2019-12-31 $27.02 $27.07 $26.98 $27.07 $23.20 854
2019-12-30 $27.16 $27.31 $27.16 $27.16 $23.27 1,036
2019-12-27 $27.38 $27.39 $27.38 $27.39 $23.47 1,419
2019-12-26 $27.30 $27.38 $27.30 $27.38 $23.46 354
2019-12-24 $27.29 $27.29 $27.29 $27.29 $23.38 119
2019-12-23 $27.29 $27.33 $27.29 $27.33 $23.42 364
2019-12-20 $27.36 $27.36 $27.30 $27.30 $23.40 998
2019-12-19 $27.32 $27.32 $27.27 $27.27 $23.37 263
2019-12-18 $27.22 $27.26 $27.22 $27.26 $23.36 10,008
2019-12-17 $27.27 $27.33 $27.27 $27.29 $23.39 687
2019-12-16 $27.35 $27.36 $27.33 $27.33 $23.42 2,330
2019-12-13 $27.03 $27.03 $26.98 $27.01 $23.15 1,530
2019-12-12 $26.71 $26.82 $26.71 $26.82 $22.98 406
2019-12-11 $26.71 $26.71 $26.71 $26.71 $22.89 0
2019-12-10 $26.91 $26.91 $26.87 $26.87 $22.81 932
2019-12-09 $26.84 $26.85 $26.84 $26.85 $22.80 1,835
2019-12-06 $26.95 $26.95 $26.95 $26.95 $22.89 62
2019-12-05 $26.70 $26.70 $26.70 $26.70 $22.67 200
2019-12-04 $26.74 $26.75 $26.67 $26.75 $22.72 1,628
2019-12-03 $26.55 $26.59 $26.45 $26.58 $22.57 1,817
2019-12-02 $26.79 $26.79 $26.79 $26.79 $22.75 265
2019-11-29 $27.02 $27.02 $27.02 $27.02 $22.94 38
2019-11-27 $27.21 $27.21 $27.21 $27.21 $23.11 293
2019-11-26 $27.09 $27.09 $27.07 $27.07 $22.99 325
2019-11-25 $27.00 $27.05 $26.97 $27.05 $22.97 5,901
2019-11-22 $26.83 $26.83 $26.83 $26.83 $22.78 0
2019-11-21 $26.73 $26.77 $26.71 $26.71 $22.68 2,567
2019-11-20 $26.68 $26.69 $26.68 $26.69 $22.67 850
2019-11-19 $27.17 $27.17 $26.94 $26.94 $22.88 1,264
2019-11-18 $26.98 $26.98 $26.98 $26.98 $22.91 500
2019-11-15 $26.92 $27.04 $26.90 $27.01 $22.94 3,462
2019-11-14 $26.90 $26.94 $26.70 $26.85 $22.80 25,203
2019-11-13 $26.94 $27.00 $26.94 $26.94 $22.87 21,167
2019-11-12 $27.09 $27.09 $27.06 $27.06 $22.98 903
2019-11-11 $26.98 $27.04 $26.96 $27.04 $22.96 4,531
2019-11-08 $27.05 $27.05 $27.05 $27.05 $22.97 969
2019-11-07 $27.05 $27.05 $27.05 $27.05 $22.97 397
2019-11-06 $26.92 $26.92 $26.92 $26.92 $22.86 15
2019-11-05 $26.94 $26.94 $26.88 $26.88 $22.83 257
2019-11-04 $26.96 $26.96 $26.88 $26.90 $22.84 691
2019-11-01 $26.76 $26.77 $26.73 $26.73 $22.69 3,213
2019-10-31 $26.57 $26.57 $26.57 $26.57 $22.56 1
2019-10-30 $26.72 $26.72 $26.72 $26.72 $22.69 0
2019-10-29 $26.65 $26.67 $26.65 $26.66 $22.64 1,254
2019-10-28 $26.67 $26.70 $26.65 $26.65 $22.63 1,890
2019-10-25 $26.47 $26.56 $26.47 $26.56 $22.55 374
2019-10-24 $26.47 $26.51 $26.47 $26.50 $22.50 800
2019-10-23 $26.33 $26.33 $26.33 $26.33 $22.36 622
2019-10-22 $26.29 $26.32 $26.29 $26.32 $22.35 1,608
2019-10-21 $26.19 $26.27 $26.19 $26.24 $22.28 2,046
2019-10-18 $26.10 $26.10 $26.10 $26.10 $22.16 119
2019-10-17 $26.40 $26.40 $26.24 $26.24 $22.28 1,905
2019-10-16 $26.24 $26.30 $26.24 $26.25 $22.29 990
2019-10-15 $26.24 $26.28 $26.22 $26.26 $22.30 1,597
2019-10-14 $26.13 $26.13 $26.10 $26.10 $22.16 645
2019-10-11 $25.98 $26.16 $25.98 $26.09 $22.16 4,451
2019-10-10 $25.84 $25.84 $25.74 $25.78 $21.89 1,759
2019-10-09 $25.64 $25.78 $25.64 $25.73 $21.85 1,234
2019-10-08 $25.66 $25.66 $25.57 $25.57 $21.72 638
2019-10-07 $25.82 $25.82 $25.76 $25.76 $21.88 2,040
2019-10-04 $25.56 $25.74 $25.56 $25.74 $21.86 1,110
2019-10-03 $25.43 $25.59 $25.37 $25.59 $21.73 3,900
2019-10-02 $25.47 $25.52 $25.39 $25.49 $21.65 2,036
2019-10-01 $26.25 $26.25 $25.95 $25.98 $22.06 2,125
2019-09-30 $26.19 $26.20 $26.13 $26.18 $22.23 1,673
2019-09-27 $26.04 $26.11 $26.04 $26.11 $22.17 1,023
2019-09-26 $26.19 $26.19 $26.19 $26.19 $22.24 300
2019-09-25 $26.03 $26.06 $26.01 $26.06 $22.13 862
2019-09-24 $26.06 $26.08 $25.98 $25.98 $22.06 5,642
2019-09-23 $26.13 $26.13 $26.13 $26.13 $22.19 100
2019-09-20 $26.15 $26.15 $26.15 $26.15 $22.21 260
2019-09-19 $26.29 $26.29 $26.18 $26.18 $22.23 373
2019-09-18 $26.18 $26.18 $26.04 $26.13 $22.19 1,618
2019-09-17 $26.13 $26.16 $26.09 $26.16 $22.21 75,704
2019-09-16 $26.08 $26.08 $26.06 $26.06 $22.13 800
2019-09-13 $26.27 $26.28 $26.23 $26.23 $22.28 586
2019-09-12 $26.19 $26.19 $26.19 $26.19 $22.24 217
2019-09-11 $26.18 $26.18 $26.02 $26.07 $22.13 6,616
2019-09-10 $25.87 $25.99 $25.83 $25.99 $22.07 4,135
2019-09-09 $25.89 $25.90 $25.84 $25.84 $21.94 1,000
2019-09-06 $25.89 $26.04 $25.88 $25.88 $21.98 2,457
2019-09-05 $25.72 $25.80 $25.72 $25.76 $21.88 4,138
2019-09-04 $25.71 $25.74 $25.64 $25.74 $21.85 3,243
2019-09-03 $25.46 $25.47 $25.44 $25.44 $21.60 748
2019-08-30 $25.51 $25.51 $25.43 $25.43 $21.60 1,989
2019-08-29 $25.26 $25.38 $25.26 $25.31 $21.49 2,961
2019-08-28 $25.00 $25.02 $24.96 $25.02 $21.25 1,274
2019-08-27 $24.89 $24.89 $24.89 $24.89 $21.14 280
2019-08-26 $25.01 $25.01 $24.88 $24.88 $21.13 446
2019-08-23 $25.00 $25.00 $24.72 $24.72 $20.99 1,510
2019-08-22 $24.99 $25.01 $24.97 $24.97 $21.20 430
2019-08-21 $25.08 $25.08 $25.02 $25.02 $21.25 494
2019-08-20 $24.80 $24.80 $24.80 $24.80 $21.06 101
2019-08-19 $24.94 $24.94 $24.93 $24.93 $21.17 159
2019-08-16 $24.67 $24.75 $24.66 $24.75 $21.01 606
2019-08-15 $24.41 $24.43 $24.41 $24.43 $20.74 100
2019-08-14 $24.58 $24.58 $24.39 $24.39 $20.71 9,611
2019-08-13 $24.85 $24.92 $24.85 $24.92 $21.16 774
2019-08-12 $24.81 $24.81 $24.66 $24.66 $20.94 700
2019-08-09 $24.75 $24.83 $24.75 $24.83 $21.09 601
2019-08-08 $24.97 $24.97 $24.97 $24.97 $21.21 27
2019-08-07 $24.75 $24.79 $24.75 $24.76 $21.02 1,144
2019-08-06 $24.60 $24.60 $24.60 $24.60 $20.89 1,800
2019-08-05 $24.53 $24.53 $24.53 $24.53 $20.83 76
2019-08-02 $25.19 $25.19 $25.19 $25.19 $21.39 300
2019-08-01 $25.67 $25.70 $25.36 $25.36 $21.54 835
2019-07-31 $25.59 $25.59 $25.49 $25.50 $21.65 670
2019-07-30 $25.69 $25.69 $25.67 $25.67 $21.80 446
2019-07-29 $25.88 $25.96 $25.87 $25.92 $22.01 1,230
2019-07-26 $25.82 $25.82 $25.78 $25.78 $21.89 810
2019-07-25 $25.77 $25.77 $25.69 $25.69 $21.82 470
2019-07-24 $25.88 $25.88 $25.86 $25.86 $21.96 409
2019-07-23 $25.84 $25.86 $25.84 $25.86 $21.96 1,389
2019-07-22 $25.64 $25.68 $25.64 $25.68 $21.80 5,800
2019-07-19 $25.74 $25.74 $25.66 $25.66 $21.79 570
2019-07-18 $25.60 $25.63 $25.60 $25.63 $21.76 370
2019-07-17 $25.68 $25.68 $25.65 $25.65 $21.78 845
2019-07-16 $25.75 $25.75 $25.75 $25.75 $21.87 268
2019-07-15 $25.69 $25.70 $25.63 $25.63 $21.76 3,330
2019-07-12 $25.63 $25.65 $25.57 $25.57 $21.71 4,422
2019-07-11 $25.66 $25.66 $25.66 $25.66 $21.79 21
2019-07-10 $25.76 $25.76 $25.65 $25.65 $21.78 495
2019-07-09 $25.57 $25.59 $25.57 $25.59 $21.73 3,264
2019-07-08 $25.68 $25.68 $25.64 $25.64 $21.77 671
2019-07-05 $25.76 $25.76 $25.75 $25.75 $21.86 300
2019-07-03 $25.92 $25.96 $25.92 $25.92 $22.01 2,093
2019-07-02 $25.70 $25.70 $25.70 $25.70 $21.82 1
2019-07-01 $25.57 $25.57 $25.57 $25.57 $21.71 1
2019-06-28 $25.32 $25.32 $25.32 $25.32 $21.50 0
2019-06-27 $25.29 $25.29 $25.27 $25.27 $21.46 8,841
2019-06-26 $25.16 $25.16 $25.16 $25.16 $21.36 0
2019-06-25 $25.15 $25.15 $25.15 $25.15 $21.36 0
2019-06-24 $25.33 $25.33 $25.30 $25.32 $21.50 292
2019-06-21 $25.51 $25.54 $25.37 $25.37 $21.54 1,290
2019-06-20 $25.49 $25.49 $25.37 $25.39 $21.56 1,146
2019-06-19 $25.28 $25.32 $25.28 $25.32 $21.50 508
2019-06-18 $25.35 $25.35 $25.31 $25.31 $21.49 737
2019-06-17 $25.06 $25.08 $25.03 $25.04 $21.27 629
2019-06-14 $25.02 $25.03 $25.02 $25.03 $21.26 400
2019-06-13 $25.11 $25.11 $25.06 $25.06 $21.28 688
2019-06-12 $25.17 $25.17 $25.10 $25.10 $21.31 856
2019-06-11 $25.18 $25.18 $25.12 $25.12 $21.33 648
2019-06-10 $25.18 $25.21 $25.12 $25.17 $21.21 1,228
2019-06-07 $25.04 $25.04 $25.04 $25.04 $21.10 0
2019-06-06 $24.81 $24.86 $24.81 $24.86 $20.95 500
2019-06-05 $24.62 $24.70 $24.61 $24.70 $20.82 5,032
2019-06-04 $24.72 $24.72 $24.72 $24.72 $20.83 0
2019-06-03 $24.55 $24.55 $24.55 $24.55 $20.69 0
2019-05-31 $24.45 $24.45 $24.45 $24.45 $20.61 200
2019-05-30 $24.77 $24.77 $24.77 $24.77 $20.88 143
2019-05-29 $24.71 $24.71 $24.71 $24.71 $20.82 198
2019-05-28 $24.84 $24.84 $24.84 $24.84 $20.93 300
2019-05-24 $24.92 $24.92 $24.92 $24.92 $21.00 241
2019-05-23 $24.85 $24.85 $24.79 $24.80 $20.90 3,106
2019-05-22 $25.01 $25.12 $25.00 $25.04 $21.10 1,198
2019-05-21 $25.00 $25.05 $25.00 $25.05 $21.11 453
2019-05-20 $24.92 $24.92 $24.92 $24.92 $21.00 239
2019-05-17 $24.94 $24.95 $24.91 $24.91 $20.99 1,200
2019-05-16 $25.03 $25.03 $24.97 $24.97 $21.04 351
2019-05-15 $24.76 $24.76 $24.76 $24.76 $20.86 33
2019-05-14 $24.60 $24.71 $24.59 $24.63 $20.76 1,693
2019-05-13 $24.33 $24.33 $24.33 $24.33 $20.50 148
2019-05-10 $24.77 $24.79 $24.62 $24.79 $20.90 1,462
2019-05-09 $24.59 $24.69 $24.54 $24.69 $20.81 1,841
2019-05-08 $24.77 $24.79 $24.74 $24.74 $20.85 1,009
2019-05-07 $25.02 $25.05 $24.74 $24.74 $20.85 3,394
2019-05-06 $25.06 $25.06 $25.06 $25.06 $21.12 214
2019-05-03 $25.29 $25.29 $25.24 $25.26 $21.29 1,000
2019-05-02 $25.03 $25.06 $25.01 $25.01 $21.07 556
2019-05-01 $25.42 $25.42 $25.13 $25.13 $21.18 3,324
2019-04-30 $25.18 $25.18 $25.18 $25.18 $21.22 105
2019-04-29 $25.22 $25.25 $25.21 $25.25 $21.28 400
2019-04-26 $25.21 $25.25 $25.21 $25.25 $21.28 675
2019-04-25 $25.12 $25.13 $25.12 $25.13 $21.18 333
2019-04-24 $25.18 $25.23 $25.11 $25.18 $21.22 3,795
2019-04-23 $25.20 $25.27 $25.20 $25.25 $21.28 1,434
2019-04-22 $25.26 $25.26 $25.11 $25.17 $21.21 2,020
2019-04-18 $25.17 $25.17 $25.17 $25.17 $21.21 30
2019-04-17 $25.12 $25.17 $25.10 $25.17 $21.21 923
2019-04-16 $25.07 $25.28 $25.07 $25.11 $21.16 4,764
2019-04-15 $25.06 $25.13 $25.05 $25.05 $21.11 1,229
2019-04-12 $25.07 $25.07 $25.07 $25.07 $21.13 1,500
2019-04-11 $25.06 $25.06 $25.04 $25.04 $21.10 873
2019-04-10 $25.06 $25.06 $24.99 $25.01 $21.07 1,021
2019-04-09 $25.03 $25.03 $24.99 $24.99 $21.06 1,108
2019-04-08 $25.21 $25.21 $25.19 $25.19 $21.23 240
2019-04-05 $25.17 $25.17 $25.17 $25.17 $21.21 100
2019-04-04 $25.17 $25.20 $25.17 $25.18 $21.22 1,238
2019-04-03 $25.23 $25.24 $25.20 $25.20 $21.24 874
2019-04-02 $25.13 $25.16 $25.12 $25.13 $21.17 1,381
2019-04-01 $24.85 $25.03 $24.85 $25.03 $21.09 890
2019-03-29 $24.84 $24.84 $24.84 $24.84 $20.94 90
2019-03-28 $24.73 $24.73 $24.71 $24.73 $20.84 1,415
2019-03-27 $24.67 $24.67 $24.58 $24.66 $20.78 11,942
2019-03-26 $24.65 $24.65 $24.61 $24.61 $20.74 196
2019-03-25 $24.48 $24.48 $24.46 $24.46 $20.61 1,868
2019-03-22 $24.47 $24.47 $24.47 $24.47 $20.62 296
2019-03-21 $24.88 $24.91 $24.84 $24.84 $20.93 585
2019-03-20 $24.71 $24.75 $24.66 $24.74 $20.85 6,570
2019-03-19 $24.86 $24.86 $24.75 $24.75 $20.86 1,571
2019-03-18 $24.75 $24.75 $24.75 $24.75 $20.86 122
2019-03-15 $24.66 $24.72 $24.64 $24.66 $20.78 1,945
2019-03-14 $24.50 $24.50 $24.49 $24.50 $20.65 281
2019-03-13 $24.52 $24.52 $24.44 $24.44 $20.60 969
2019-03-12 $24.43 $24.44 $24.38 $24.38 $20.55 1,437
2019-03-11 $24.42 $24.42 $24.40 $24.40 $20.56 853
2019-03-08 $24.29 $24.29 $24.29 $24.29 $20.47 42
2019-03-07 $24.43 $24.43 $24.31 $24.35 $20.52 2,456
2019-03-06 $24.53 $24.53 $24.46 $24.46 $20.61 1,060
2019-03-05 $24.48 $24.51 $24.48 $24.51 $20.66 105
2019-03-04 $24.51 $24.51 $24.40 $24.40 $20.56 700
2019-03-01 $24.55 $24.55 $24.46 $24.49 $20.63 1,613
2019-02-28 $24.32 $24.33 $24.31 $24.33 $20.50 500
2019-02-27 $24.40 $24.40 $24.32 $24.34 $20.51 1,206
2019-02-26 $24.43 $24.43 $24.43 $24.43 $20.58 0
2019-02-25 $24.54 $24.54 $24.46 $24.46 $20.61 3,310
2019-02-22 $24.45 $24.45 $24.45 $24.45 $20.61 444
2019-02-21 $24.32 $24.33 $24.32 $24.33 $20.50 200
2019-02-20 $24.38 $24.44 $24.38 $24.39 $20.55 898
2019-02-19 $24.22 $24.41 $24.22 $24.33 $20.51 640
2019-02-15 $24.18 $24.29 $24.18 $24.22 $20.41 2,760
2019-02-14 $24.07 $24.07 $24.07 $24.07 $20.29 27
2019-02-13 $24.05 $24.05 $24.05 $24.05 $20.26 852
2019-02-12 $23.98 $24.09 $23.98 $24.05 $20.26 2,023
2019-02-11 $23.78 $23.81 $23.75 $23.81 $20.07 3,007
2019-02-08 $23.63 $23.76 $23.63 $23.76 $20.02 655
2019-02-07 $23.77 $23.77 $23.74 $23.76 $20.02 300
2019-02-06 $24.17 $24.17 $23.94 $23.94 $20.17 1,173
2019-02-05 $24.07 $24.08 $24.07 $24.08 $20.29 303
2019-02-04 $23.82 $23.82 $23.64 $23.80 $20.06 2,639
2019-02-01 $23.63 $23.63 $23.63 $23.63 $19.91 634
2019-01-31 $23.68 $23.68 $23.57 $23.57 $19.86 1,366
2019-01-30 $23.44 $23.77 $23.43 $23.55 $19.85 25,339
2019-01-29 $23.29 $23.32 $23.29 $23.32 $19.65 400
2019-01-28 $23.17 $23.17 $23.17 $23.17 $19.53 200
2019-01-25 $23.30 $23.30 $23.29 $23.29 $19.62 800
2019-01-24 $23.18 $23.18 $23.18 $23.18 $19.54 300
2019-01-23 $23.15 $23.15 $23.14 $23.14 $19.50 500
2019-01-22 $23.25 $23.25 $23.00 $23.06 $19.43 1,958
2019-01-18 $23.57 $23.57 $23.33 $23.36 $19.69 1,130
2019-01-17 $22.98 $23.13 $22.98 $23.13 $19.49 3,335
2019-01-16 $22.81 $23.02 $22.81 $23.02 $19.40 1,318
2019-01-15 $22.90 $22.91 $22.90 $22.91 $19.31 683
2019-01-14 $22.81 $22.81 $22.81 $22.81 $19.22 200
2019-01-11 $22.92 $22.98 $22.92 $22.98 $19.37 327
2019-01-10 $22.92 $23.14 $22.91 $23.14 $19.50 2,992
2019-01-09 $23.01 $23.01 $23.01 $23.01 $19.39 0
2019-01-08 $22.82 $22.82 $22.77 $22.80 $19.21 866
2019-01-07 $22.71 $22.71 $22.71 $22.71 $19.14 250
2019-01-04 $22.41 $22.70 $22.41 $22.70 $19.13 1,200
2019-01-03 $22.24 $22.31 $22.15 $22.15 $18.67 556
2019-01-02 $22.22 $22.23 $22.20 $22.22 $18.73 3,710
2018-12-31 $22.37 $22.39 $22.37 $22.39 $18.87 714
2018-12-28 $22.66 $22.66 $22.25 $22.33 $18.82 3,643
2018-12-27 $21.99 $22.05 $21.99 $22.05 $18.59 1,359
2018-12-26 $21.82 $22.24 $21.82 $22.24 $18.74 951
2018-12-24 $21.67 $21.67 $21.67 $21.67 $18.26 20
2018-12-21 $22.33 $22.33 $21.81 $21.95 $18.50 13,265
2018-12-20 $22.47 $22.47 $22.27 $22.27 $18.77 29,183
2018-12-19 $23.59 $23.63 $23.28 $23.38 $18.88 27,980
2018-12-18 $23.60 $23.61 $23.42 $23.52 $19.00 4,345
2018-12-17 $23.80 $23.80 $23.55 $23.56 $19.02 19,515
2018-12-14 $23.90 $23.93 $23.87 $23.87 $19.28 635
2018-12-13 $24.08 $24.08 $24.08 $24.08 $19.45 200
2018-12-12 $24.20 $24.25 $24.20 $24.24 $19.57 365
2018-12-11 $24.01 $24.01 $23.87 $23.87 $19.28 1,091
2018-12-10 $23.81 $23.81 $23.75 $23.75 $19.18 1,135
2018-12-07 $23.91 $23.91 $23.77 $23.77 $19.20 1,029
2018-12-06 $23.82 $23.93 $23.77 $23.93 $19.33 1,052
2018-12-04 $24.57 $24.57 $24.05 $24.05 $19.42 3,013
2018-12-03 $24.80 $24.80 $24.66 $24.66 $19.92 590
2018-11-30 $24.35 $24.40 $24.35 $24.40 $19.71 707
2018-11-29 $24.62 $24.62 $24.52 $24.52 $19.80 500
2018-11-28 $24.49 $24.74 $24.43 $24.64 $19.90 8,756
2018-11-27 $24.31 $24.47 $24.25 $24.44 $19.74 2,702
2018-11-26 $24.46 $24.47 $24.43 $24.47 $19.76 3,902
2018-11-23 $24.31 $24.31 $24.19 $24.19 $19.54 3,900
2018-11-21 $24.25 $24.31 $24.08 $24.19 $19.54 26,311
2018-11-20 $23.97 $24.07 $23.85 $23.85 $19.26 48,425
2018-11-19 $24.25 $24.57 $24.18 $24.18 $19.53 24,339
2018-11-16 $24.29 $24.29 $24.29 $24.29 $19.62 253
2018-11-15 $24.07 $25.13 $24.07 $24.41 $19.71 18,799
2018-11-14 $24.26 $24.26 $24.11 $24.11 $19.47 6,972
2018-11-13 $24.13 $24.17 $24.13 $24.17 $19.52 984
2018-11-12 $24.23 $24.23 $24.23 $24.23 $19.57 400
2018-11-09 $24.30 $24.30 $24.30 $24.30 $19.63 300
2018-11-08 $24.44 $24.44 $24.35 $24.35 $19.67 1,580
2018-11-07 $24.23 $24.35 $24.23 $24.35 $19.67 3,397
2018-11-06 $24.04 $24.04 $24.04 $24.04 $19.42 175
2018-11-05 $24.30 $24.30 $24.30 $24.30 $19.63 1,077
2018-11-02 $24.09 $24.09 $24.09 $24.09 $19.46 491
2018-11-01 $23.84 $23.84 $23.84 $23.84 $19.25 100
2018-10-31 $23.84 $23.84 $23.84 $23.84 $19.25 0
2018-10-30 $23.84 $23.84 $23.84 $23.84 $19.25 175
2018-10-29 $23.59 $23.59 $23.44 $23.49 $18.97 1,336
2018-10-26 $23.40 $23.40 $23.40 $23.40 $18.89 101
2018-10-25 $23.72 $23.72 $23.72 $23.72 $19.16 100
2018-10-24 $23.54 $23.54 $23.54 $23.54 $19.01 200
2018-10-23 $24.12 $24.12 $24.12 $24.12 $19.48 0
2018-10-22 $24.12 $24.12 $24.12 $24.12 $19.48 0
2018-10-19 $24.16 $24.16 $24.12 $24.12 $19.48 1,100
2018-10-18 $24.27 $24.27 $24.27 $24.27 $19.60 1
2018-10-17 $24.16 $24.27 $24.16 $24.27 $19.60 1,005
2018-10-16 $24.14 $24.23 $24.14 $24.23 $19.57 1,751
2018-10-15 $23.84 $23.89 $23.84 $23.89 $19.29 2,417
2018-10-12 $23.85 $23.90 $23.85 $23.90 $19.30 465
2018-10-11 $23.77 $23.77 $23.77 $23.77 $19.20 344
2018-10-10 $24.62 $24.62 $24.62 $24.62 $19.88 0
2018-10-09 $24.60 $24.62 $24.60 $24.62 $19.88 200
2018-10-08 $24.91 $24.91 $24.91 $24.91 $20.12 0
2018-10-05 $24.88 $24.91 $24.88 $24.91 $20.12 325
2018-10-04 $25.00 $25.00 $25.00 $25.00 $20.19 300
2018-10-03 $25.44 $25.44 $25.44 $25.44 $20.55 100
2018-10-02 $25.36 $25.36 $25.36 $25.36 $20.48 100
2018-10-01 $25.44 $25.44 $25.44 $25.44 $20.55 0
2018-09-28 $25.44 $25.44 $25.44 $25.44 $20.55 0
2018-09-27 $25.38 $25.44 $25.38 $25.44 $20.55 897
2018-09-26 $25.36 $25.36 $25.36 $25.36 $20.48 101
2018-09-25 $25.37 $25.39 $25.37 $25.39 $20.50 300
2018-09-24 $25.26 $25.26 $25.21 $25.24 $20.38 1,120
2018-09-21 $25.21 $25.21 $25.21 $25.21 $20.36 0
2018-09-20 $25.22 $25.22 $25.21 $25.21 $20.36 200
2018-09-19 $25.17 $25.17 $25.17 $25.17 $20.33 0
2018-09-18 $25.14 $25.17 $25.14 $25.17 $20.33 350
2018-09-17 $24.82 $24.82 $24.82 $24.82 $20.04 0
2018-09-14 $24.82 $24.82 $24.82 $24.82 $20.04 0
2018-09-13 $24.82 $24.82 $24.82 $24.82 $20.04 1
2018-09-12 $24.78 $24.82 $24.78 $24.82 $20.04 200
2018-09-11 $24.64 $24.64 $24.64 $24.64 $19.90 1
2018-09-10 $24.70 $24.70 $24.64 $24.64 $19.90 402
2018-09-07 $24.37 $24.55 $24.37 $24.55 $19.83 1,700
2018-09-06 $24.79 $24.79 $24.79 $24.79 $20.02 120
2018-09-05 $24.84 $24.84 $24.79 $24.79 $20.02 200
2018-09-04 $25.07 $25.16 $25.07 $25.16 $20.32 2,076
2018-08-31 $25.43 $25.43 $25.43 $25.43 $20.54 216
2018-08-30 $25.51 $25.51 $25.51 $25.51 $20.61 0
2018-08-29 $25.51 $25.51 $25.51 $25.51 $20.61 3
2018-08-28 $25.51 $25.53 $25.50 $25.51 $20.61 895
2018-08-27 $25.43 $25.50 $25.43 $25.50 $20.59 500
2018-08-24 $25.23 $25.30 $25.20 $25.30 $20.43 1,410
2018-08-23 $25.39 $25.39 $25.39 $25.39 $20.51 0
2018-08-22 $25.39 $25.39 $25.39 $25.39 $20.51 0
2018-08-21 $25.39 $25.39 $25.39 $25.39 $20.51 100
2018-08-20 $25.36 $25.36 $25.36 $25.36 $20.48 0
2018-08-17 $25.36 $25.36 $25.36 $25.36 $20.48 248
2018-08-16 $25.40 $25.40 $25.40 $25.40 $20.51 9
2018-08-15 $25.40 $25.40 $25.40 $25.40 $20.51 0
2018-08-14 $25.40 $25.40 $25.40 $25.40 $20.51 263
2018-08-13 $25.28 $25.28 $25.28 $25.28 $20.42 21
2018-08-10 $25.40 $25.40 $25.28 $25.28 $20.42 770
2018-08-09 $25.48 $25.56 $25.48 $25.49 $20.59 1,904
2018-08-08 $25.33 $25.33 $25.33 $25.33 $20.46 0
2018-08-07 $25.33 $25.33 $25.33 $25.33 $20.46 0
2018-08-06 $25.33 $25.33 $25.33 $25.33 $20.46 0
2018-08-03 $25.33 $25.33 $25.33 $25.33 $20.46 956
2018-08-02 $25.32 $25.32 $25.32 $25.32 $20.45 446
2018-08-01 $25.48 $25.48 $25.48 $25.48 $20.58 202
2018-07-31 $25.62 $25.62 $25.53 $25.55 $20.63 7,454
2018-07-30 $25.62 $25.63 $25.55 $25.63 $20.70 860
2018-07-27 $25.60 $25.60 $25.55 $25.55 $20.63 420
2018-07-26 $25.53 $25.53 $25.50 $25.50 $20.59 500
2018-07-25 $25.50 $25.50 $25.50 $25.50 $20.59 300
2018-07-24 $25.60 $25.68 $25.50 $25.50 $20.59 1,150
2018-07-23 $25.30 $25.30 $25.30 $25.30 $20.43 0
2018-07-20 $25.30 $25.30 $25.30 $25.30 $20.43 739
2018-07-19 $25.30 $25.30 $25.30 $25.30 $20.43 1,681
2018-07-18 $25.30 $25.30 $25.30 $25.30 $20.43 3,200
2018-07-17 $25.19 $25.24 $25.19 $25.24 $20.38 600
2018-07-16 $25.20 $25.20 $25.20 $25.20 $20.35 200
2018-07-13 $25.26 $25.31 $25.15 $25.21 $20.36 700
2018-07-12 $25.03 $25.03 $25.03 $25.03 $20.21 3
2018-07-11 $25.03 $25.03 $25.03 $25.03 $20.21 0
2018-07-10 $25.05 $25.05 $25.03 $25.03 $20.21 1,808
2018-07-09 $24.95 $24.95 $24.95 $24.95 $20.15 0
2018-07-06 $24.95 $24.95 $24.95 $24.95 $20.15 604
2018-07-05 $24.70 $24.70 $24.70 $24.70 $19.95 0
2018-07-03 $24.70 $24.70 $24.70 $24.70 $19.95 204
2018-07-02 $24.92 $24.92 $24.92 $24.92 $20.13 75
2018-06-29 $24.96 $24.96 $24.92 $24.92 $20.13 604
2018-06-28 $24.87 $24.87 $24.87 $24.87 $20.09 30
2018-06-27 $24.88 $24.88 $24.87 $24.87 $20.09 289
2018-06-26 $24.60 $24.60 $24.60 $24.60 $19.87 200
2018-06-25 $24.80 $24.80 $24.76 $24.76 $20.00 410
2018-06-22 $25.06 $25.06 $25.06 $25.06 $20.24 100
2018-06-21 $25.02 $25.03 $24.90 $24.90 $20.11 773
2018-06-20 $25.21 $25.21 $25.21 $25.21 $20.36 84
2018-06-19 $24.83 $25.21 $24.83 $25.21 $20.12 643
2018-06-18 $25.53 $25.53 $25.53 $25.53 $20.38 200
2018-06-15 $25.53 $25.59 $25.50 $25.51 $20.36 945
2018-06-14 $25.43 $25.43 $25.43 $25.43 $20.30 0
2018-06-13 $25.43 $25.43 $25.35 $25.43 $20.30 2,781
2018-06-12 $25.51 $25.51 $25.51 $25.51 $20.36 0
2018-06-11 $25.51 $25.51 $25.51 $25.51 $20.36 78
2018-06-08 $25.51 $25.51 $25.51 $25.51 $20.36 100
2018-06-07 $25.51 $25.51 $25.43 $25.43 $20.30 720
2018-06-06 $25.55 $25.55 $25.55 $25.55 $20.39 200
2018-06-05 $25.20 $25.20 $25.20 $25.20 $20.11 0
2018-06-04 $25.20 $25.20 $25.20 $25.20 $20.11 0
2018-06-01 $25.20 $25.20 $25.20 $25.20 $20.11 0
2018-05-31 $25.20 $25.20 $25.20 $25.20 $20.11 1
2018-05-30 $25.20 $25.20 $25.20 $25.20 $20.11 0
2018-05-29 $24.72 $25.25 $24.72 $25.20 $20.11 800
2018-05-25 $25.52 $25.52 $25.52 $25.52 $20.37 0
2018-05-24 $25.65 $25.65 $25.52 $25.52 $20.37 1,110
2018-05-23 $25.61 $25.71 $25.54 $25.71 $20.52 16,347
2018-05-22 $25.24 $25.24 $25.24 $25.24 $20.14 0
2018-05-21 $25.24 $25.24 $25.24 $25.24 $20.14 0
2018-05-18 $25.33 $25.40 $25.24 $25.24 $20.14 67,912
2018-05-17 $25.45 $25.45 $25.30 $25.30 $20.19 33,914
2018-05-16 $25.13 $25.38 $25.13 $25.30 $20.19 22,761
2018-05-15 $25.37 $25.37 $25.37 $25.37 $20.25 0
2018-05-14 $25.37 $25.37 $25.37 $25.37 $20.25 100
2018-05-11 $25.42 $25.42 $25.42 $25.42 $20.28 55
2018-05-10 $25.43 $25.43 $25.42 $25.42 $20.28 395
2018-05-09 $25.13 $25.13 $25.13 $25.13 $20.06 0
2018-05-08 $24.93 $25.13 $24.93 $25.13 $20.06 564
2018-05-07 $25.08 $25.18 $25.08 $25.18 $20.10 1,451
2018-05-04 $25.08 $25.08 $25.08 $25.08 $20.02 307
2018-05-03 $25.05 $25.05 $25.02 $25.02 $19.97 1,443
2018-05-02 $25.07 $25.07 $25.07 $25.07 $20.01 0
2018-05-01 $24.90 $26.03 $24.90 $25.07 $20.01 5,939
2018-04-30 $25.05 $25.05 $25.05 $25.05 $19.99 0
2018-04-27 $25.05 $25.05 $25.05 $25.05 $19.99 272
2018-04-26 $24.58 $24.62 $24.58 $24.62 $19.65 1,698
2018-04-25 $24.57 $24.58 $24.57 $24.58 $19.62 257
2018-04-24 $24.40 $24.45 $24.39 $24.45 $19.51 880
2018-04-23 $24.52 $24.52 $24.52 $24.52 $19.57 1,011
2018-04-20 $24.58 $24.77 $24.52 $24.52 $19.57 1,829
2018-04-19 $24.55 $24.58 $24.55 $24.58 $19.62 377
2018-04-18 $24.57 $24.58 $24.50 $24.58 $19.62 589
2018-04-17 $24.57 $24.58 $24.57 $24.58 $19.62 525
2018-04-16 $24.42 $24.42 $24.42 $24.42 $19.49 200
2018-04-13 $24.44 $24.44 $24.39 $24.42 $19.49 9,287
2018-04-12 $24.41 $24.41 $24.41 $24.41 $19.48 99
2018-04-11 $24.41 $24.41 $24.41 $24.41 $19.48 100
2018-04-10 $24.40 $24.54 $24.40 $24.54 $19.59 1,449
2018-04-09 $24.33 $24.38 $24.33 $24.37 $19.45 22,963
2018-04-06 $24.24 $24.24 $24.18 $24.21 $19.32 1,130
2018-04-05 $24.34 $24.34 $24.34 $24.34 $19.43 156
2018-04-04 $23.75 $24.07 $23.75 $24.07 $19.21 9,332
2018-04-03 $24.15 $24.15 $23.58 $24.12 $19.25 92,897
2018-04-02 $24.10 $24.32 $23.83 $23.83 $19.02 3,427
2018-03-29 $24.24 $24.36 $24.24 $24.30 $19.39 1,125
2018-03-28 $24.28 $24.28 $23.63 $24.27 $19.37 3,169
2018-03-27 $24.04 $24.11 $23.76 $23.92 $19.09 2,158
2018-03-26 $23.58 $23.69 $23.58 $23.68 $18.90 2,688
2018-03-23 $23.73 $23.73 $23.73 $23.73 $18.94 433
2018-03-22 $23.80 $23.80 $23.80 $23.80 $18.99 453
2018-03-21 $24.06 $24.19 $24.00 $24.04 $19.19 2,592
2018-03-20 $24.45 $24.45 $24.36 $24.36 $19.44 586
2018-03-19 $24.06 $24.10 $24.05 $24.10 $19.23 2,870
2018-03-16 $24.50 $24.55 $24.45 $24.49 $19.54 4,674
2018-03-15 $24.33 $24.33 $24.33 $24.33 $19.42 101
2018-03-14 $24.38 $24.42 $24.31 $24.33 $19.42 1,684
2018-03-13 $24.49 $24.49 $24.19 $24.19 $19.30 1,014
2018-03-12 $24.41 $24.49 $24.37 $24.49 $19.55 983
2018-03-09 $24.43 $24.45 $24.41 $24.43 $19.50 3,985
2018-03-08 $24.42 $24.49 $24.42 $24.49 $19.55 200
2018-03-07 $24.23 $24.23 $24.23 $24.23 $19.34 0
2018-03-06 $24.30 $24.30 $24.08 $24.23 $19.34 694
2018-03-05 $23.85 $24.16 $23.85 $24.16 $19.28 1,380
2018-03-02 $23.77 $23.77 $23.61 $23.61 $18.84 422
2018-03-01 $24.25 $24.25 $24.24 $24.24 $19.35 2,030
2018-02-28 $24.51 $24.63 $24.51 $24.60 $19.63 2,449
2018-02-27 $24.70 $24.78 $24.70 $24.70 $19.71 749
2018-02-26 $24.75 $24.76 $24.70 $24.76 $19.76 1,200
2018-02-23 $24.64 $24.73 $24.57 $24.73 $19.74 601
2018-02-22 $24.41 $24.41 $24.34 $24.37 $19.45 1,270
2018-02-21 $24.46 $24.46 $24.43 $24.43 $19.50 349
2018-02-20 $24.37 $24.37 $24.37 $24.37 $19.45 150
2018-02-16 $24.37 $24.37 $24.37 $24.37 $19.45 200
2018-02-15 $24.17 $24.18 $24.17 $24.18 $19.30 1,526
2018-02-14 $23.94 $23.94 $23.94 $23.94 $19.11 0
2018-02-13 $24.00 $24.00 $23.89 $23.94 $19.11 1,483
2018-02-12 $23.96 $24.10 $23.96 $24.10 $19.23 405
2018-02-09 $23.99 $23.99 $23.99 $23.99 $19.15 226
2018-02-08 $24.17 $24.17 $23.90 $23.90 $19.07 2,150
2018-02-07 $24.13 $24.32 $24.13 $24.32 $19.41 7,575
2018-02-06 $23.92 $23.92 $23.92 $23.92 $19.09 139
2018-02-05 $24.59 $25.13 $23.92 $23.92 $19.09 12,527
2018-02-02 $25.17 $25.17 $24.96 $24.96 $19.92 1,465
2018-02-01 $25.10 $25.10 $25.00 $25.00 $19.95 488
2018-01-31 $25.15 $25.15 $25.15 $25.15 $20.07 179
2018-01-30 $25.35 $25.35 $25.35 $25.35 $20.23 398
2018-01-29 $25.32 $25.36 $25.25 $25.33 $20.22 16,123
2018-01-26 $25.44 $25.53 $25.22 $25.42 $20.29 35,104
2018-01-25 $25.42 $25.42 $25.39 $25.39 $20.26 540
2018-01-24 $25.74 $25.74 $25.45 $25.45 $20.31 2,256
2018-01-23 $25.65 $25.70 $25.62 $25.70 $20.51 875
2018-01-22 $25.57 $25.65 $25.56 $25.63 $20.46 2,057
2018-01-19 $25.60 $25.69 $25.21 $25.52 $20.37 26,031
2018-01-18 $25.61 $25.67 $25.61 $25.64 $20.46 1,396
2018-01-17 $25.52 $25.73 $25.52 $25.73 $20.53 928
2018-01-16 $25.85 $25.85 $25.57 $25.57 $20.41 2,100
2018-01-12 $25.75 $25.75 $25.61 $25.65 $20.47 1,113
2018-01-11 $25.68 $25.83 $25.65 $25.83 $20.61 1,242
2018-01-10 $25.73 $25.83 $25.62 $25.62 $20.45 4,808
2018-01-09 $25.97 $25.97 $25.91 $25.91 $20.68 2,840
2018-01-08 $25.72 $25.90 $25.55 $25.85 $20.63 2,743
2018-01-05 $25.83 $25.85 $25.80 $25.80 $20.59 1,342
2018-01-04 $25.67 $25.67 $25.60 $25.60 $20.43 402
2018-01-03 $25.62 $25.62 $25.55 $25.55 $20.39 4,092
2018-01-02 $25.23 $25.23 $25.23 $25.23 $20.14 1,507
2017-12-29 $25.42 $25.44 $25.29 $25.34 $20.22 1,691
2017-12-28 $25.42 $25.42 $25.36 $25.36 $20.24 3,056
2017-12-27 $25.35 $25.35 $25.35 $25.35 $20.23 278
2017-12-26 $25.49 $25.49 $25.36 $25.39 $20.26 3,303
2017-12-22 $25.26 $25.42 $25.26 $25.42 $20.29 310
2017-12-21 $25.29 $25.81 $25.28 $25.30 $20.19 9,118
2017-12-20 $25.32 $25.32 $25.25 $25.26 $20.16 2,156
2017-12-19 $25.63 $25.63 $25.35 $25.35 $20.21 2,935
2017-12-18 $25.50 $25.57 $25.39 $25.39 $20.24 3,940
2017-12-15 $25.33 $25.38 $25.24 $25.24 $20.12 2,800
2017-12-14 $25.51 $25.51 $25.21 $25.21 $20.10 610
2017-12-13 $25.84 $25.84 $25.65 $25.65 $20.45 2,091
2017-12-12 $25.50 $25.50 $25.37 $25.37 $20.23 869
2017-12-11 $25.49 $25.54 $25.38 $25.38 $20.23 6,413
2017-12-08 $25.39 $25.39 $25.32 $25.32 $20.19 5,180
2017-12-07 $25.21 $25.21 $25.21 $25.21 $20.10 200
2017-12-06 $25.16 $25.21 $25.16 $25.19 $20.08 1,413
2017-12-05 $25.26 $25.36 $25.09 $25.35 $20.21 1,060
2017-12-04 $25.45 $25.45 $25.45 $25.45 $20.29 4,222
2017-12-01 $25.26 $25.26 $25.26 $25.26 $20.14 10
2017-11-30 $25.62 $25.62 $25.26 $25.26 $20.14 2,473
2017-11-29 $25.21 $25.21 $25.14 $25.16 $20.06 2,368
2017-11-28 $25.15 $25.16 $25.15 $25.15 $20.05 3,189
2017-11-27 $25.26 $25.26 $25.10 $25.14 $20.04 1,924
2017-11-24 $25.27 $25.40 $25.27 $25.40 $20.25 950
2017-11-22 $25.73 $25.73 $25.35 $25.35 $20.21 1,520
2017-11-21 $25.49 $25.73 $25.35 $25.59 $20.40 19,385
2017-11-20 $25.22 $25.23 $25.22 $25.23 $20.11 1,696
2017-11-17 $25.26 $25.26 $25.26 $25.26 $20.14 18,553
2017-11-16 $25.15 $25.26 $25.05 $25.26 $20.14 18,223
2017-11-15 $25.01 $25.01 $24.99 $24.99 $19.92 593
2017-11-14 $25.14 $25.14 $24.90 $24.96 $19.90 2,771
2017-11-13 $25.13 $25.15 $25.10 $25.10 $20.01 2,168
2017-11-10 $25.31 $25.31 $25.20 $25.20 $20.09 11,609
2017-11-09 $25.35 $25.36 $25.15 $25.15 $20.05 10,054
2017-11-08 $25.51 $25.54 $25.37 $25.37 $20.23 2,307
2017-11-07 $25.31 $25.32 $25.25 $25.31 $20.18 1,899
2017-11-06 $25.27 $25.33 $25.25 $25.28 $20.15 3,274
2017-11-03 $25.16 $25.21 $25.12 $25.21 $20.10 1,412
2017-11-02 $25.16 $25.20 $25.11 $25.20 $20.09 15,318
2017-11-01 $25.19 $25.25 $25.19 $25.25 $20.13 7,103
2017-10-31 $25.14 $25.14 $25.13 $25.14 $20.04 1,730
2017-10-30 $25.29 $25.33 $25.25 $25.25 $20.13 8,892
2017-10-27 $25.12 $25.19 $25.12 $25.19 $20.08 14,654
2017-10-26 $25.05 $25.05 $24.99 $25.01 $19.94 1,956
2017-10-25 $25.04 $25.04 $25.04 $25.04 $19.96 69
2017-10-24 $25.10 $25.10 $25.04 $25.04 $19.96 400
2017-10-23 $25.13 $25.13 $25.07 $25.07 $19.99 5,550
2017-10-20 $25.04 $25.08 $25.03 $25.08 $20.00 2,882
2017-10-19 $25.20 $25.20 $25.09 $25.09 $20.00 17,040
2017-10-18 $25.17 $25.24 $25.11 $25.16 $20.06 3,630
2017-10-17 $25.20 $25.20 $25.00 $25.10 $20.01 8,114
2017-10-16 $25.02 $25.03 $25.01 $25.03 $19.96 1,405
2017-10-13 $25.07 $25.15 $25.07 $25.14 $20.04 2,447
2017-10-12 $25.13 $25.13 $24.99 $25.08 $20.00 3,727
2017-10-11 $24.91 $24.96 $24.91 $24.96 $19.90 1,138
2017-10-10 $25.03 $25.03 $25.03 $25.03 $19.96 2,129
2017-10-09 $24.87 $24.87 $24.86 $24.87 $19.83 2,453
2017-10-06 $24.71 $24.74 $24.57 $24.74 $19.72 8,685
2017-10-05 $24.53 $24.62 $24.53 $24.59 $19.61 8,485
2017-10-04 $24.69 $24.70 $24.68 $24.68 $19.68 1,704
2017-10-03 $24.67 $24.74 $24.67 $24.71 $19.70 7,848
2017-10-02 $24.59 $24.67 $24.57 $24.67 $19.67 3,760
2017-09-29 $24.60 $24.60 $24.60 $24.60 $19.61 279
2017-09-28 $24.64 $24.64 $24.48 $24.61 $19.62 5,421
2017-09-27 $24.42 $24.45 $24.42 $24.44 $19.49 4,514
2017-09-26 $24.26 $24.28 $24.26 $24.28 $19.36 859
2017-09-25 $24.38 $24.38 $24.35 $24.35 $19.41 1,300
2017-09-22 $24.42 $24.47 $24.42 $24.44 $19.49 4,129
2017-09-21 $24.31 $24.31 $24.31 $24.31 $19.38 6,917
2017-09-20 $24.46 $24.49 $24.45 $24.49 $19.53 2,895
2017-09-19 $24.49 $24.49 $24.49 $24.49 $19.53 123
2017-09-18 $24.36 $24.36 $24.28 $24.32 $19.39 2,413
2017-09-15 $24.30 $24.30 $24.29 $24.29 $19.37 500
2017-09-14 $24.37 $24.37 $24.35 $24.35 $19.41 681
2017-09-13 $24.47 $24.47 $24.44 $24.44 $19.49 536
2017-09-12 $24.44 $24.50 $24.44 $24.50 $19.53 1,221
2017-09-11 $24.40 $24.48 $24.40 $24.48 $19.52 4,749
2017-09-08 $24.07 $24.16 $24.07 $24.14 $19.25 408
2017-09-07 $24.21 $24.21 $24.20 $24.21 $19.30 1,211
2017-09-06 $24.12 $24.21 $24.10 $24.21 $19.30 1,832
2017-09-05 $24.17 $24.17 $24.17 $24.17 $19.27 189
2017-09-01 $24.39 $24.49 $24.39 $24.48 $19.52 1,348
2017-08-31 $24.88 $24.88 $24.31 $24.36 $19.42 8,800
2017-08-30 $24.19 $24.19 $24.16 $24.16 $19.26 555
2017-08-29 $23.97 $24.15 $23.97 $24.15 $19.25 3,197
2017-08-28 $24.26 $24.26 $24.19 $24.19 $19.29 848
2017-08-25 $24.33 $24.33 $24.24 $24.24 $19.33 2,787
2017-08-24 $24.33 $24.33 $24.25 $24.25 $19.34 2,071
2017-08-23 $24.29 $24.30 $24.24 $24.30 $19.37 2,331
2017-08-22 $24.28 $24.37 $24.28 $24.34 $19.41 1,369
2017-08-21 $24.17 $24.17 $24.09 $24.15 $19.25 1,714
2017-08-18 $24.15 $24.15 $24.08 $24.15 $19.25 11,836
2017-08-17 $24.37 $24.37 $24.18 $24.18 $19.28 1,084
2017-08-16 $24.41 $24.42 $24.38 $24.38 $19.44 2,032
2017-08-15 $24.38 $24.38 $24.33 $24.36 $19.42 3,729
2017-08-14 $24.24 $24.26 $24.24 $24.26 $19.34 633
2017-08-11 $24.05 $24.05 $24.01 $24.01 $19.14 2,228
2017-08-10 $24.27 $24.27 $24.07 $24.07 $19.19 1,755
2017-08-09 $24.34 $24.40 $24.32 $24.40 $19.45 3,125
2017-08-08 $24.41 $24.46 $24.37 $24.37 $19.43 3,392
2017-08-07 $24.41 $24.41 $24.41 $24.41 $19.46 257
2017-08-04 $24.37 $24.46 $24.37 $24.46 $19.50 1,809
2017-08-03 $24.32 $24.32 $24.32 $24.32 $19.39 26
2017-08-02 $24.32 $24.32 $24.32 $24.32 $19.39 100
2017-08-01 $24.22 $24.29 $24.22 $24.28 $19.36 829
2017-07-31 $24.20 $24.20 $24.02 $24.10 $19.21 8,062
2017-07-28 $24.16 $24.16 $24.09 $24.15 $19.25 4,905
2017-07-27 $24.27 $24.27 $24.27 $24.27 $19.35 157
2017-07-26 $24.30 $24.30 $24.30 $24.30 $19.37 1,834
2017-07-25 $24.30 $24.30 $24.28 $24.29 $19.37 1,142
2017-07-24 $24.20 $24.21 $24.20 $24.21 $19.30 921
2017-07-21 $24.34 $24.34 $24.34 $24.34 $19.41 100
2017-07-20 $24.39 $24.46 $24.39 $24.46 $19.50 2,282
2017-07-19 $24.41 $24.43 $24.41 $24.43 $19.48 1,622
2017-07-18 $24.20 $24.25 $24.15 $24.25 $19.33 7,851
2017-07-17 $24.41 $24.41 $24.35 $24.35 $19.41 1,708
2017-07-14 $24.27 $24.41 $24.27 $24.41 $19.46 1,307
2017-07-13 $24.34 $24.38 $24.31 $24.38 $19.44 13,899
2017-07-12 $24.28 $24.29 $24.28 $24.29 $19.37 1,516
2017-07-11 $24.18 $24.18 $24.18 $24.18 $19.28 603
2017-07-10 $24.18 $24.18 $24.18 $24.18 $19.28 68
2017-07-07 $24.18 $24.18 $24.18 $24.18 $19.28 516
2017-07-06 $24.10 $24.10 $24.06 $24.06 $19.19 2,485
2017-07-05 $24.19 $24.19 $24.19 $24.19 $19.29 0
2017-07-03 $24.19 $24.19 $24.19 $24.19 $19.29 1,000
2017-06-30 $24.15 $24.15 $24.15 $24.15 $19.25 561
2017-06-29 $24.39 $24.39 $24.39 $24.39 $19.45 0
2017-06-28 $24.51 $24.51 $24.31 $24.39 $19.45 396
2017-06-27 $24.37 $24.37 $24.28 $24.31 $19.38 5,575
2017-06-26 $24.46 $24.46 $24.46 $24.46 $19.50 0
2017-06-23 $24.46 $24.46 $24.46 $24.46 $19.50 417
2017-06-22 $24.46 $24.47 $24.42 $24.45 $19.49 1,161
2017-06-21 $24.45 $24.45 $24.41 $24.45 $19.49 600
2017-06-20 $24.69 $24.69 $24.43 $24.52 $19.55 8,548
2017-06-19 $25.80 $25.99 $25.79 $25.99 $19.68 8,839
2017-06-16 $25.45 $25.45 $25.45 $25.45 $19.27 0
2017-06-15 $25.45 $25.45 $25.45 $25.45 $19.27 453
2017-06-14 $25.83 $25.83 $25.83 $25.83 $19.56 968
2017-06-13 $25.73 $25.75 $25.65 $25.75 $19.50 2,263
2017-06-12 $25.56 $25.58 $25.42 $25.58 $19.37 13,280
2017-06-09 $25.59 $25.59 $25.59 $25.59 $19.38 600
2017-06-08 $25.70 $25.70 $25.48 $25.64 $19.41 8,224
2017-06-07 $25.69 $25.69 $25.58 $25.64 $19.41 2,093
2017-06-06 $25.67 $25.67 $25.67 $25.67 $19.44 603
2017-06-05 $25.85 $25.85 $25.85 $25.85 $19.57 200
2017-06-02 $25.98 $25.98 $25.98 $25.98 $19.67 701
2017-06-01 $25.75 $25.83 $25.75 $25.83 $19.56 5,191
2017-05-31 $25.74 $25.74 $25.74 $25.74 $19.49 100
2017-05-30 $25.74 $25.76 $25.74 $25.76 $19.51 465
2017-05-26 $25.67 $25.67 $25.67 $25.67 $19.44 201
2017-05-25 $25.70 $25.70 $25.70 $25.70 $19.46 200
2017-05-24 $25.59 $25.64 $25.59 $25.64 $19.41 501
2017-05-23 $25.67 $25.67 $24.24 $25.62 $19.40 14,558
2017-05-22 $25.51 $25.51 $25.51 $25.51 $19.32 0
2017-05-19 $25.48 $25.51 $25.48 $25.51 $19.32 381
2017-05-18 $25.42 $25.42 $25.42 $25.42 $19.25 0
2017-05-17 $25.66 $25.66 $25.42 $25.42 $19.25 1,277
2017-05-16 $25.79 $25.79 $25.73 $25.73 $19.48 793
2017-05-15 $25.71 $25.71 $25.71 $25.71 $19.47 200
2017-05-12 $25.65 $25.65 $25.65 $25.65 $19.42 135
2017-05-11 $25.64 $25.64 $25.64 $25.64 $19.41 0
2017-05-10 $25.66 $25.68 $25.64 $25.64 $19.41 2,000
2017-05-09 $25.23 $25.23 $25.23 $25.23 $19.10 1
2017-05-08 $25.23 $25.23 $25.23 $25.23 $19.10 1
2017-05-05 $25.23 $25.23 $25.23 $25.23 $19.10 4
2017-05-04 $25.23 $25.23 $25.23 $25.23 $19.10 0
2017-05-03 $25.23 $25.23 $25.23 $25.23 $19.10 241
2017-05-02 $25.23 $25.23 $25.23 $25.23 $19.10 1,065
2017-05-01 $25.19 $25.23 $25.16 $25.23 $19.10 916
2017-04-28 $25.10 $25.10 $25.10 $25.10 $19.00 55
2017-04-27 $25.10 $25.10 $25.10 $25.10 $19.00 318
2017-04-26 $25.15 $25.15 $25.07 $25.07 $18.98 951
2017-04-25 $25.11 $25.11 $25.11 $25.11 $19.02 100
2017-04-24 $25.03 $25.06 $25.03 $25.06 $18.98 2,234
2017-04-21 $24.58 $24.58 $24.55 $24.55 $18.59 790
2017-04-20 $24.64 $24.66 $24.63 $24.66 $18.67 566
2017-04-19 $24.50 $24.50 $24.50 $24.50 $18.55 5,863
2017-04-18 $24.50 $24.52 $24.50 $24.50 $18.55 12,327
2017-04-17 $24.83 $24.86 $24.83 $24.85 $18.82 1,512
2017-04-13 $24.88 $24.89 $24.83 $24.89 $18.85 7,149
2017-04-12 $24.96 $24.99 $24.87 $24.87 $18.83 3,725
2017-04-11 $24.84 $24.84 $24.84 $24.84 $18.81 151
2017-04-10 $24.94 $24.94 $24.90 $24.94 $18.88 6,611
2017-04-07 $24.96 $25.23 $24.96 $25.23 $19.10 6,966
2017-04-06 $24.82 $24.90 $24.79 $24.83 $18.81 5,675
2017-04-05 $24.92 $24.92 $24.92 $24.92 $18.87 0
2017-04-04 $24.89 $24.92 $24.89 $24.92 $18.87 713
2017-04-03 $24.74 $24.76 $24.74 $24.76 $18.75 28,065
2017-03-31 $24.92 $24.92 $24.92 $24.92 $18.87 0
2017-03-30 $24.91 $24.92 $24.91 $24.92 $18.87 1,800
2017-03-29 $24.70 $24.70 $24.70 $24.70 $18.70 0
2017-03-28 $24.70 $24.70 $24.70 $24.70 $18.70 18,892
2017-03-27 $24.56 $24.67 $24.56 $24.67 $18.68 2,998
2017-03-24 $24.62 $24.62 $24.59 $24.62 $18.64 1,000
2017-03-23 $24.51 $24.51 $24.51 $24.51 $18.56 259
2017-03-22 $24.45 $24.46 $24.35 $24.45 $18.51 3,809
2017-03-21 $24.51 $24.51 $24.51 $24.51 $18.56 3,419
2017-03-20 $24.69 $24.69 $24.69 $24.69 $18.70 161
2017-03-17 $24.58 $24.58 $24.58 $24.58 $18.61 17
2017-03-16 $24.69 $24.69 $24.58 $24.58 $18.61 900
2017-03-15 $24.51 $24.53 $24.51 $24.53 $18.57 215
2017-03-14 $24.61 $24.61 $24.61 $24.61 $18.63 0
2017-03-13 $24.65 $24.65 $24.61 $24.61 $18.63 600
2017-03-10 $24.63 $24.63 $24.61 $24.61 $18.64 476
2017-03-09 $24.34 $24.34 $24.34 $24.34 $18.43 523
2017-03-08 $24.40 $24.40 $24.38 $24.38 $18.46 363
2017-03-07 $24.27 $24.27 $24.27 $24.27 $18.38 0
2017-03-06 $24.25 $24.27 $24.25 $24.27 $18.38 412
2017-03-03 $24.41 $24.41 $24.41 $24.41 $18.48 744
2017-03-02 $24.37 $24.37 $24.37 $24.37 $18.46 2
2017-03-01 $24.42 $24.42 $24.37 $24.37 $18.46 1,875
2017-02-28 $24.07 $24.07 $24.07 $24.07 $18.23 0
2017-02-27 $24.06 $24.07 $24.06 $24.07 $18.23 719
2017-02-24 $24.14 $24.14 $24.14 $24.14 $18.28 0
2017-02-23 $24.14 $24.14 $24.14 $24.14 $18.28 0
2017-02-22 $24.14 $24.14 $24.14 $24.14 $18.28 250
2017-02-21 $24.12 $24.13 $24.12 $24.13 $18.27 205
2017-02-17 $23.99 $23.99 $23.99 $23.99 $18.16 0
2017-02-16 $23.99 $23.99 $23.99 $23.99 $18.16 10
2017-02-15 $23.89 $23.99 $23.89 $23.99 $18.16 4,571
2017-02-14 $23.82 $23.82 $23.82 $23.82 $18.04 15,552
2017-02-13 $23.95 $23.95 $23.82 $23.82 $18.04 2,361
2017-02-10 $23.83 $23.83 $23.69 $23.73 $17.97 542
2017-02-09 $23.64 $23.65 $23.64 $23.65 $17.91 428
2017-02-08 $23.48 $23.48 $23.48 $23.48 $17.78 71
2017-02-07 $23.40 $23.48 $23.37 $23.48 $17.78 7,981
2017-02-06 $23.43 $23.43 $23.43 $23.43 $17.74 779
2017-02-03 $23.62 $23.62 $23.49 $23.50 $17.79 3,855
2017-02-02 $23.32 $23.44 $23.28 $23.44 $17.75 11,476
2017-02-01 $23.42 $23.42 $23.42 $23.42 $17.73 4,128
2017-01-31 $23.42 $23.45 $23.35 $23.35 $17.68 13,371
2017-01-30 $23.51 $23.54 $23.49 $23.51 $17.80 2,950
2017-01-27 $23.73 $23.73 $23.66 $23.69 $17.94 2,783
2017-01-26 $23.65 $23.65 $23.65 $23.65 $17.91 554
2017-01-25 $23.50 $23.50 $23.50 $23.50 $17.79 197
2017-01-24 $23.39 $23.50 $23.39 $23.50 $17.79 3,216
2017-01-23 $23.63 $23.63 $23.63 $23.63 $17.89 0
2017-01-20 $23.65 $23.65 $23.62 $23.63 $17.89 794
2017-01-19 $23.71 $23.71 $23.65 $23.65 $17.91 880
2017-01-18 $23.57 $23.61 $23.55 $23.61 $17.88 3,269
2017-01-17 $23.86 $23.86 $23.86 $23.86 $18.07 0
2017-01-13 $23.90 $23.90 $23.86 $23.86 $18.07 633
2017-01-12 $23.71 $23.71 $23.68 $23.68 $17.93 997
2017-01-11 $23.88 $23.88 $23.85 $23.85 $18.06 1,347
2017-01-10 $23.89 $23.92 $23.89 $23.92 $18.11 2,306
2017-01-09 $23.90 $23.95 $23.90 $23.95 $18.13 1,095
2017-01-06 $23.94 $23.94 $23.90 $23.90 $18.10 1,525
2017-01-05 $23.87 $23.87 $23.87 $23.87 $18.07 1,889
2017-01-04 $23.86 $23.86 $23.78 $23.78 $18.01 11,574
2017-01-03 $23.84 $23.84 $23.76 $23.77 $18.00 11,796
2016-12-30 $23.49 $23.49 $23.49 $23.49 $17.79 1
2016-12-29 $23.49 $23.49 $23.49 $23.49 $17.79 303
2016-12-28 $23.57 $23.57 $23.51 $23.51 $17.80 2,985
2016-12-27 $23.65 $23.65 $23.65 $23.65 $17.91 0
2016-12-23 $23.64 $23.65 $23.64 $23.65 $17.91 462
2016-12-22 $23.51 $23.51 $23.51 $23.51 $17.80 0
2016-12-21 $23.51 $23.51 $23.51 $23.51 $17.80 1,000
2016-12-20 $26.20 $26.20 $26.20 $26.20 $19.84 0
2016-12-19 $26.20 $26.20 $26.20 $26.20 $17.98 0
2016-12-16 $26.20 $26.20 $26.20 $26.20 $17.98 413
2016-12-15 $25.84 $25.84 $25.51 $25.51 $17.50 1,043
2016-12-14 $26.05 $26.05 $26.05 $26.05 $17.87 0
2016-12-13 $25.85 $26.13 $25.85 $26.05 $17.87 4,652
2016-12-12 $25.79 $25.79 $25.79 $25.79 $17.69 1,096
2016-12-09 $25.80 $25.80 $25.78 $25.78 $17.69 264
2016-12-08 $25.75 $25.76 $25.75 $25.75 $17.67 1,390
2016-12-07 $25.52 $25.52 $25.52 $25.52 $17.51 0
2016-12-06 $25.52 $25.52 $25.52 $25.52 $17.51 0
2016-12-05 $25.35 $25.52 $25.28 $25.52 $17.51 10,305
2016-12-02 $25.23 $25.36 $25.17 $25.27 $17.34 15,695
2016-12-01 $25.27 $25.31 $25.23 $25.25 $17.32 12,982
2016-11-30 $25.55 $25.56 $25.54 $25.54 $17.52 8,531
2016-11-29 $25.53 $25.53 $25.51 $25.51 $17.50 8,758
2016-11-28 $25.44 $25.44 $25.37 $25.37 $17.41 24,877
2016-11-25 $25.31 $25.31 $25.31 $25.31 $17.36 0
2016-11-23 $25.37 $25.37 $25.30 $25.31 $17.36 61,970
2016-11-22 $25.21 $25.21 $25.21 $25.21 $17.30 244
2016-11-21 $25.22 $25.22 $25.21 $25.21 $17.30 4,572
2016-11-18 $25.16 $25.18 $25.15 $25.17 $17.27 3,611
2016-11-17 $25.28 $25.30 $25.28 $25.30 $17.36 399
2016-11-16 $24.74 $24.74 $24.74 $24.74 $16.97 5,610
2016-11-15 $24.74 $24.74 $24.74 $24.74 $16.97 0
2016-11-14 $24.74 $24.74 $24.74 $24.74 $16.97 359
2016-11-11 $25.11 $25.11 $25.11 $25.11 $17.23 0
2016-11-10 $25.04 $25.11 $25.04 $25.11 $17.23 2,059
2016-11-09 $25.27 $25.42 $25.26 $25.42 $17.44 3,326
2016-11-08 $25.20 $25.25 $25.20 $25.20 $17.29 6,591
2016-11-07 $25.15 $25.18 $25.15 $25.17 $17.27 8,386
2016-11-04 $24.88 $24.91 $24.84 $24.84 $17.04 19,655
2016-11-03 $25.22 $25.23 $25.12 $25.12 $17.23 13,978
2016-11-02 $25.27 $25.70 $25.24 $25.25 $17.32 42,210
2016-11-01 $25.67 $25.67 $25.67 $25.67 $17.61 37
2016-10-31 $25.68 $25.68 $25.67 $25.67 $17.61 726
2016-10-28 $25.71 $25.71 $25.58 $25.58 $17.55 200
2016-10-27 $25.80 $25.80 $25.80 $25.80 $17.70 176
2016-10-26 $25.76 $25.76 $25.76 $25.76 $17.67 0
2016-10-25 $25.81 $25.92 $25.73 $25.76 $17.67 8,970
2016-10-24 $25.83 $25.83 $25.83 $25.83 $17.72 1,780
2016-10-21 $25.83 $25.83 $25.83 $25.83 $17.72 49
2016-10-20 $25.83 $25.83 $25.83 $25.83 $17.72 100
2016-10-19 $25.71 $25.71 $25.71 $25.71 $17.64 78
2016-10-18 $25.68 $25.71 $25.68 $25.71 $17.64 789
2016-10-17 $25.71 $25.71 $25.71 $25.71 $17.64 41
2016-10-14 $25.71 $25.71 $25.71 $25.71 $17.64 1,550
2016-10-13 $25.71 $25.71 $25.71 $25.71 $17.64 1
2016-10-12 $25.71 $25.71 $25.71 $25.71 $17.64 0
2016-10-11 $25.72 $25.72 $25.71 $25.71 $17.64 376
2016-10-10 $25.99 $25.99 $25.99 $25.99 $17.83 0
2016-10-07 $25.99 $25.99 $25.99 $25.99 $17.83 0
2016-10-06 $25.99 $25.99 $25.99 $25.99 $17.83 17,711
2016-10-05 $25.99 $25.99 $25.99 $25.99 $17.83 0
2016-10-04 $25.99 $25.99 $25.99 $25.99 $17.83 213
2016-10-03 $25.89 $25.89 $25.89 $25.89 $17.76 2,000
2016-09-30 $25.97 $25.97 $25.97 $25.97 $17.82 0
2016-09-29 $25.97 $25.97 $25.97 $25.97 $17.82 100
2016-09-28 $25.87 $25.87 $25.87 $25.87 $17.75 100
2016-09-27 $25.61 $25.86 $25.61 $25.86 $17.74 5,985
2016-09-26 $25.77 $25.77 $25.77 $25.77 $17.68 0
2016-09-23 $25.87 $25.87 $25.77 $25.77 $17.68 18,729
2016-09-22 $26.10 $26.10 $25.87 $25.87 $17.75 64,265
2016-09-21 $25.65 $25.65 $25.64 $25.65 $17.60 6,500
2016-09-20 $25.44 $25.44 $25.44 $25.44 $17.45 0
2016-09-19 $25.44 $25.44 $25.44 $25.44 $17.45 0
2016-09-16 $25.44 $25.44 $25.44 $25.44 $17.45 1
2016-09-15 $25.39 $25.45 $25.39 $25.44 $17.45 8,200
2016-09-14 $25.31 $25.31 $25.30 $25.30 $17.36 3,600
2016-09-13 $25.44 $25.44 $25.29 $25.30 $17.36 37,319
2016-09-12 $25.55 $25.55 $25.55 $25.55 $17.53 0
2016-09-09 $25.55 $25.55 $25.55 $25.55 $17.53 3,000
2016-09-08 $25.97 $25.97 $25.97 $25.97 $17.82 357
2016-09-07 $26.02 $26.02 $26.02 $26.02 $17.85 100
2016-09-06 $26.06 $26.06 $26.06 $26.06 $17.88 0
2016-09-02 $25.97 $26.06 $25.97 $26.06 $17.88 7,226
2016-09-01 $25.78 $25.78 $25.78 $25.78 $17.69 2,000
2016-08-31 $25.66 $25.71 $25.66 $25.71 $17.64 5,400
2016-08-30 $25.82 $25.82 $25.82 $25.82 $17.71 2,100
2016-08-29 $25.75 $25.79 $25.75 $25.78 $17.69 36,965
2016-08-26 $25.84 $25.85 $25.81 $25.81 $17.71 638
2016-08-25 $25.81 $25.81 $25.80 $25.80 $17.70 200
2016-08-24 $25.83 $25.91 $25.83 $25.91 $17.78 1,841
2016-08-23 $25.93 $25.93 $25.93 $25.93 $17.79 6,122
2016-08-22 $25.75 $25.75 $25.73 $25.73 $17.65 4,288
2016-08-19 $25.70 $25.70 $25.70 $25.70 $17.63 3,117
2016-08-18 $25.96 $25.96 $25.96 $25.96 $17.81 0
2016-08-17 $25.96 $25.96 $25.96 $25.96 $17.81 82
2016-08-16 $25.96 $25.96 $25.96 $25.96 $17.81 100
2016-08-15 $26.17 $26.17 $26.17 $26.17 $17.96 0
2016-08-12 $26.15 $26.17 $26.15 $26.17 $17.96 1,200
2016-08-11 $26.16 $26.16 $26.16 $26.16 $17.95 2,900
2016-08-10 $25.97 $25.97 $25.97 $25.97 $17.82 39
2016-08-09 $25.96 $25.97 $25.95 $25.97 $17.82 66,933
2016-08-08 $25.75 $25.79 $25.75 $25.79 $17.69 300
2016-08-05 $25.81 $25.81 $25.81 $25.81 $17.71 100
2016-08-04 $25.51 $25.51 $25.51 $25.51 $17.50 0
2016-08-03 $25.51 $25.51 $25.51 $25.51 $17.50 200
2016-08-02 $26.12 $26.12 $26.12 $26.12 $17.92 40
2016-08-01 $26.12 $26.12 $26.12 $26.12 $17.92 0
2016-07-29 $26.12 $26.12 $26.12 $26.12 $17.92 0
2016-07-28 $26.12 $26.12 $26.12 $26.12 $17.92 3
2016-07-27 $26.12 $26.12 $26.12 $26.12 $17.92 0
2016-07-26 $26.12 $26.12 $26.12 $26.12 $17.92 0
2016-07-25 $26.14 $26.18 $26.12 $26.12 $17.92 5,525
2016-07-22 $25.70 $25.70 $25.70 $25.70 $17.63 0
2016-07-21 $25.70 $25.70 $25.70 $25.70 $17.63 2,000
2016-07-20 $25.93 $25.93 $25.91 $25.91 $17.78 10,200
2016-07-19 $25.70 $25.70 $25.69 $25.69 $17.63 7,800
2016-07-18 $25.70 $25.70 $25.70 $25.70 $17.63 10,118
2016-07-15 $25.72 $25.72 $25.72 $25.72 $17.65 0
2016-07-14 $25.72 $25.72 $25.72 $25.72 $17.65 0
2016-07-13 $25.70 $25.72 $25.70 $25.72 $17.65 200
2016-07-12 $24.88 $24.88 $24.88 $24.88 $17.07 0
2016-07-11 $24.88 $24.88 $24.88 $24.88 $17.07 0
2016-07-08 $24.88 $24.88 $24.88 $24.88 $17.07 23,597
2016-07-07 $24.88 $24.88 $24.88 $24.88 $17.07 0
2016-07-06 $25.11 $25.11 $24.73 $24.88 $17.07 2,016
2016-07-05 $24.91 $24.91 $24.91 $24.91 $17.09 0
2016-07-01 $24.91 $24.91 $24.91 $24.91 $17.09 20
2016-06-30 $24.89 $24.92 $24.66 $24.91 $17.09 19,900
2016-06-29 $24.68 $24.68 $24.68 $24.68 $16.93 3,578
2016-06-28 $24.71 $24.71 $24.06 $24.29 $16.67 4,810
2016-06-27 $23.90 $24.00 $23.70 $23.70 $16.26 1,120
2016-06-24 $23.71 $23.98 $23.71 $23.85 $16.36 1,211
2016-06-23 $25.39 $25.39 $25.34 $25.34 $17.39 75,308
2016-06-22 $25.06 $25.06 $24.99 $24.99 $17.15 115,980
2016-06-21 $24.84 $24.85 $24.83 $24.85 $17.05 4,100
2016-06-20 $24.48 $24.48 $24.48 $24.48 $16.80 50
2016-06-17 $24.48 $24.48 $24.48 $24.48 $16.80 19,000
2016-06-16 $23.98 $24.09 $23.98 $24.09 $16.53 610
2016-06-15 $24.41 $24.45 $24.34 $24.34 $16.70 14,763
2016-06-14 $24.03 $24.03 $24.01 $24.01 $16.47 1,500
2016-06-13 $24.60 $24.60 $24.60 $24.60 $16.88 1,300
2016-06-10 $24.76 $24.76 $24.74 $24.74 $16.97 975
2016-06-09 $25.18 $25.18 $25.18 $25.18 $17.28 100
2016-06-08 $25.61 $25.61 $25.61 $25.61 $17.57 1
2016-06-07 $25.61 $25.61 $25.61 $25.61 $17.57 100
2016-06-06 $25.57 $25.64 $25.50 $25.50 $17.50 6,189
2016-06-03 $25.56 $25.64 $25.49 $25.64 $17.59 11,275

ADVISORSHARES ATHENA HIGH DIVIDEND ETF (DIVI) News Headlines

Recent ADVISORSHARES ATHENA HIGH DIVIDEND ETF (DIVI) News
Similar Companies to ADVISORSHARES ATHENA HIGH DIVIDEND ETF (DIVI) 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.