Reality Shares DIVS ETF (DIVY) Exchange: NYSE ARCA

Data as of April 25, 2024

$25.81 ($-0.23) -0.90%

Reality Shares DIVS ETF - Daily Information
Click for more stock information on Reality Shares DIVS ETF.
Daily Information Data
Date April 25, 2024
Open $25.83
Previous Close $25.81
High $26.01
Low $25.55
Adjusted Open $25.83
Previous Adjusted Close $25.81
Adjusted High $26.01
Adjusted Low $25.55

About Reality Shares DIVS ETF (DIVY)

DELISTED - Overview of Principal Investment Strategies The Fund’s principal investment strategy is designed to provide exposure to the aggregate value of ordinary dividends expected to be paid on a portfolio of large capitalization equity securities listed for trading in the U.S. (“Large Cap Securities”). These are sometimes referred to as the “expected dividend values” of the Large Cap Securities. Reality Shares Advisors, LLC (the “Adviser”), the Fund’s investment adviser, believes expected dividend values generally correspond to the aggregate value of actual dividend payments on the Large Cap Securities. Unlike more traditional products, the Fund does not seek to produce returns based on appreciation in the stock market price of Large Cap Securities. Instead, the Fund seeks to produce more stable investment returns with lower volatility and lower equity and fixed income market correlation based primarily on increases in the expected dividend values of Large Cap Securities. The Fund may use a variety of investment strategies to achieve this objective. Under normal circumstances, the Fund generally invests in a combination of dividend swaps, dividend futures and forwards on indexes of Large Cap Securities (“Large Cap Securities Indexes”). These strategies and instruments are described in more detail below. Description of Principal Investment Strategies and Instruments Dividend Swaps The Fund may enter into index dividend swaps in order to gain exposure to changes in the expected dividend value of the Large Cap Securities. Index dividend swaps are over-the-counter derivative contracts that allow investors to obtain exposure to the actual dividend value that will be paid by the constituents of an index over a period of time. In a typical index dividend swap transaction, the buyer and seller agree at inception to the aggregate value of dividends expected to be paid on the index constituents over the term of the contract — the expected dividend value. At maturity of the contract, the buyer pays to or receives from the seller the net difference between the expected dividend value and the aggregate value of actual dividends paid by the index constituents — the actual dividend value. During the term of the index dividend swap, the contract is valued on the current expected dividend value of the index for the specific contract period. As the contract approaches maturity, the expected dividend value will change primarily based on information about actual dividends until final settlement of the contract where expected dividend value and actual dividend value converge. Dividend Futures Contracts The Fund may buy index dividend futures contracts in order to gain exposure to changes in the expected dividend value of the Large Cap Securities. Index dividend futures contracts allow investors to take a view on the actual dividend value that will be paid by the constituents of an index over a period of time. A dividend futures contract, or “dividend futures,” provides for the future sale by one party and purchase by another party of a specified dividend value of a specific index at a specified future time and at a specified price (with or without delivery required). Dividend futures contracts are standardized contracts traded on a recognized exchange. Forwards A forward contract involves the obligation to purchase or sell either a specified financial asset or the cash equivalent of said asset at a future date at a price set at the time of the contract. The prices of forwards on a Large Cap Securities Index are influenced by the aggregate trading prices of the Large Cap Securities, exposure to interest rate changes, and expected dividend values, among other factors. The Fund may use combinations of forwards to gain exposure to the expected dividend value of Large Cap Securities reflected in those portfolio holdings’ prices. Money Market Instruments The Fund may also invest in money market mutual funds, short term fixed income securities, commercial paper and other money market instruments, including short-term bank obligations and cash sweep programs, to serve as collateral for its derivatives positions. Subject to the provisions of the Investment Company Act of 1940, as amended (the “1940 Act”), the Fund may invest up to 80% of its assets in swaps, futures and forwards, and any one type of such portfolio holdings or any combination of such portfolio holdings may represent a substantial portion of the Fund’s portfolio at any time. Before making an investment in the Fund you should know: The Fund generally will have a positive rate of return if the actual future growth in dividends exceeds the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the instruments that are used to implement the Fund’s investment strategy. The Fund generally will have a zero rate of return, excluding fees and transaction costs, if the actual future growth in dividends equals the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the instruments that are used to implement the Fund’s investment strategy, even though actual dividends may have grown during the holding period of this investment. The Fund generally will have a negative rate of return if the actual future growth in dividends is below the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the instruments that are used to implement the Fund’s investment strategy, even though actual dividends may have grown during the holding period of this investment. Unlike more traditional products, the Fund does not seek returns based on appreciation in the stock market price of equity securities. This means that the returns on your Fund investment are not intended to correlate to the returns of the overall stock market (for example, the value of your Fund investment may go down when overall equity markets go up, or vice versa). The Fund does not produce qualified dividend income and is not an appropriate investment if you are seeking dividend income. The investment returns of the Fund are treated for tax purposes as ordinary income or capital gains or losses, as applicable. See the section of this Prospectus entitled “Taxes” for more information. Correlation of Actual and Expected Dividend Values The Adviser’s research indicates there historically has been a high correlation between the value of actual dividend payments and expected dividend values. While actual dividend value and expected dividend value may at times differ significantly, the following diagrams present three scenarios illustrating the potential impact of changes in the value of actual dividend payments on the expected dividend values reflected in the prices of the Fund’s portfolio holdings and how this may change the value of the Fund. The following diagrams do not represent all market scenarios, but are presented to show the potential relationship between actual dividend values and expected dividend values in accordance with the Adviser’s research. The diagrams do not represent the actual performance of the Fund. The Black Dot in each diagram represents the starting (or purchased) expected dividend value reflected in the prices of the Fund’s portfolio holdings. The Gray Dot represents the actual dividend value on the same day. The Square reflects the point in time when the actual dividend value and expected dividend value converge. Scenario 1: Actual dividend value increases and exceeds expected dividend value. In this scenario, actual dividend value grows over time and pulls the expected dividend value reflected in the prices of the Fund’s instruments up from the starting (or purchased) value. It is expected the value of the Fund will increase commensurate to a level where the expected dividend value reflected in the prices of the Fund’s instruments exceed the starting (or purchased) value. Scenario 2: Actual dividend value decreases and expected dividend value also decreases. In this scenario, actual dividend value decreases over time and pulls the expected dividend value reflected in the prices of the Fund’s instruments below the starting (or purchased) value. It is expected the value of the Fund will decrease commensurate to a level where the expected dividend value reflected in the prices of the Fund’s instruments fall from the starting (or purchased) value. Scenario 3: Actual dividend value increases but is below expected dividend value. In this scenario, actual dividend value increases but to a level that is still below the expected dividend value reflected in the prices of the Fund’s instruments. It is expected the value of the Fund will decrease. Market Capitalization and Diversification The Adviser considers U.S. large capitalization companies to be those with market capitalizations within the range of market capitalizations of the companies included in the S&P 500 Index. As of January 31, 2020, the market capitalizations of companies included in the S&P 500 Index ranged from approximately $4.4 billion to $1.35 trillion. The Fund is considered to be “non-diversified” under the Investment Company Act of 1940, as amended, and may invest in fewer instruments or in the securities of fewer issuers than a diversified fund.

Historical Stock Data for Reality Shares DIVS ETF (DIVY)

Date Open High Low Close Adj.Close Volume
2024-04-25 $25.83 $26.01 $25.55 $25.81 $25.81 6,366
2024-04-24 $25.91 $26.07 $25.88 $26.05 $26.01 3,713
2024-04-23 $26.06 $26.11 $25.83 $25.96 $25.92 1,491
2024-04-22 $25.74 $26.12 $25.72 $25.85 $25.81 3,062
2024-04-19 $25.46 $25.70 $25.46 $25.66 $25.62 4,095
2024-04-18 $25.57 $25.57 $25.33 $25.33 $25.29 1,485
2024-04-17 $25.46 $25.57 $25.11 $25.21 $25.17 8,241
2024-04-16 $25.28 $25.43 $25.27 $25.30 $25.26 2,675
2024-04-15 $25.74 $25.84 $25.38 $25.43 $25.39 4,221
2024-04-12 $26.10 $26.11 $25.52 $25.60 $25.56 14,522
2024-04-11 $26.09 $26.17 $25.88 $26.11 $26.07 9,551
2024-04-10 $26.33 $26.33 $25.97 $26.04 $25.97 7,382
2024-04-09 $26.52 $26.59 $26.40 $26.49 $26.41 2,220
2024-04-08 $26.65 $26.71 $26.50 $26.51 $26.43 4,643
2024-04-05 $26.46 $26.69 $26.34 $26.48 $26.40 7,640
2024-04-04 $26.88 $27.02 $26.45 $26.45 $26.37 8,531
2024-04-03 $26.74 $26.88 $26.60 $26.73 $26.65 9,298
2024-04-02 $26.98 $26.98 $26.51 $26.72 $26.64 5,914
2024-04-01 $27.20 $27.20 $26.81 $26.84 $26.76 5,430
2024-03-28 $27.00 $27.08 $26.90 $27.07 $26.99 5,103
2024-03-27 $26.42 $26.82 $26.42 $26.82 $26.74 1,792
2024-03-26 $26.57 $26.58 $26.44 $26.44 $26.36 3,984
2024-03-25 $26.60 $26.75 $26.58 $26.58 $26.46 4,086
2024-03-22 $26.48 $26.69 $26.42 $26.55 $26.43 5,108
2024-03-21 $26.52 $26.71 $26.52 $26.71 $26.59 1,337
2024-03-20 $26.15 $26.55 $26.02 $26.55 $26.43 6,048
2024-03-19 $26.18 $26.31 $26.16 $26.30 $26.18 1,123
2024-03-18 $26.20 $26.21 $26.17 $26.17 $26.05 2,319
2024-03-15 $26.09 $26.23 $26.09 $26.15 $26.03 1,355
2024-03-14 $26.14 $26.14 $26.06 $26.10 $25.98 3,430
2024-03-13 $26.46 $26.50 $26.43 $26.43 $26.31 608
2024-03-12 $26.35 $26.35 $26.31 $26.31 $26.19 495
2024-03-11 $26.30 $26.43 $25.77 $26.10 $25.94 11,878
2024-03-08 $26.17 $26.28 $26.13 $26.15 $26.00 1,041
2024-03-07 $26.15 $26.26 $25.95 $26.09 $25.94 2,184
2024-03-06 $26.16 $26.16 $25.83 $25.98 $25.83 8,724
2024-03-05 $25.91 $25.93 $25.89 $25.93 $25.77 1,197
2024-03-04 $25.91 $25.98 $25.77 $25.84 $25.69 2,066
2024-03-01 $25.67 $25.72 $25.67 $25.70 $25.70 1,653
2024-02-29 $25.92 $25.92 $25.78 $25.80 $25.80 7,791
2024-02-28 $26.00 $26.00 $25.65 $25.65 $25.65 3,650
2024-02-27 $25.68 $25.93 $25.68 $25.83 $25.83 834
2024-02-26 $25.93 $25.94 $25.75 $25.78 $25.78 10,522
2024-02-23 $25.89 $26.03 $25.89 $26.03 $25.99 1,570
2024-02-22 $25.60 $25.86 $25.56 $25.85 $25.81 2,746
2024-02-21 $25.67 $25.67 $25.55 $25.63 $25.59 2,927
2024-02-20 $25.77 $25.80 $25.50 $25.69 $25.65 4,842
2024-02-16 $25.64 $25.87 $25.64 $25.80 $25.76 3,328
2024-02-15 $25.40 $25.86 $25.40 $25.86 $25.82 5,807
2024-02-14 $25.28 $25.52 $24.93 $25.11 $25.07 43,959
2024-02-13 $25.61 $25.61 $25.08 $25.22 $25.18 7,303
2024-02-12 $25.85 $25.85 $25.85 $25.85 $25.77 256
2024-02-09 $25.44 $25.56 $25.39 $25.56 $25.48 4,222
2024-02-08 $25.33 $25.45 $25.32 $25.45 $25.37 1,415
2024-02-07 $25.43 $25.43 $25.25 $25.42 $25.35 8,724
2024-02-06 $25.69 $25.69 $25.47 $25.53 $25.45 5,224
2024-02-05 $25.82 $25.82 $25.47 $25.53 $25.45 2,227
2024-02-02 $25.74 $26.25 $25.67 $26.25 $26.17 16,088
2024-02-01 $25.69 $25.90 $25.41 $25.87 $25.79 6,699
2024-01-31 $26.11 $26.11 $25.71 $25.82 $25.74 1,832
2024-01-30 $26.44 $26.63 $26.36 $26.56 $26.48 9,054
2024-01-29 $26.19 $26.37 $26.19 $26.33 $26.25 2,346
2024-01-26 $26.44 $26.44 $26.22 $26.24 $26.16 14,398
2024-01-25 $26.04 $26.17 $25.96 $26.17 $26.09 24,326
2024-01-24 $25.92 $25.96 $25.73 $25.73 $25.61 7,564
2024-01-23 $25.84 $25.87 $25.77 $25.79 $25.67 15,536
2024-01-22 $25.72 $25.73 $25.72 $25.73 $25.61 476
2024-01-19 $25.42 $25.67 $25.42 $25.66 $25.54 3,990
2024-01-18 $25.34 $25.50 $25.23 $25.39 $25.28 4,046
2024-01-17 $25.50 $25.53 $25.26 $25.26 $25.15 5,201
2024-01-16 $25.64 $25.75 $25.54 $25.54 $25.42 4,336
2024-01-12 $25.82 $25.90 $25.76 $25.78 $25.66 15,145
2024-01-11 $25.84 $25.84 $25.59 $25.73 $25.61 16,997
2024-01-10 $26.04 $26.04 $25.88 $25.89 $25.73 3,397
2024-01-09 $26.05 $26.15 $25.90 $25.99 $25.83 3,628
2024-01-08 $25.93 $26.17 $25.93 $26.16 $26.00 3,784
2024-01-05 $25.86 $26.07 $25.80 $25.97 $25.81 18,986
2024-01-04 $25.87 $25.87 $25.87 $25.87 $25.71 72
2024-01-03 $26.15 $26.15 $25.84 $25.92 $25.76 13,454
2024-01-02 $26.16 $26.32 $26.16 $26.18 $26.02 4,797
2023-12-29 $26.13 $26.13 $25.92 $25.99 $25.99 1,492
2023-12-28 $26.13 $26.32 $26.05 $26.12 $26.12 5,733
2023-12-27 $26.21 $26.26 $26.14 $26.14 $26.14 14,875
2023-12-26 $25.96 $26.18 $25.86 $26.18 $26.18 1,017
2023-12-22 $26.08 $26.13 $25.59 $26.06 $26.06 12,434
2023-12-21 $25.92 $25.92 $25.74 $25.91 $25.91 10,633
2023-12-20 $26.14 $26.22 $25.79 $25.79 $25.79 2,824
2023-12-19 $25.67 $26.06 $25.67 $26.06 $26.06 5,392
2023-12-18 $25.80 $25.81 $25.71 $25.77 $25.77 967
2023-12-15 $25.79 $25.79 $25.60 $25.69 $25.69 2,337
2023-12-14 $25.93 $25.93 $25.83 $25.91 $25.91 1,974
2023-12-13 $24.78 $25.32 $24.78 $25.32 $25.32 1,513
2023-12-12 $24.79 $25.08 $24.79 $24.91 $24.91 4,855
2023-12-11 $24.78 $25.11 $24.78 $24.99 $24.95 13,498
2023-12-08 $24.98 $24.98 $24.74 $24.87 $24.83 2,707
2023-12-07 $24.73 $24.84 $24.71 $24.84 $24.80 1,589
2023-12-06 $24.83 $24.96 $24.71 $24.71 $24.67 6,437
2023-12-05 $24.80 $24.81 $24.70 $24.81 $24.77 2,234
2023-12-04 $24.95 $24.98 $24.95 $24.96 $24.92 2,201
2023-12-01 $24.66 $25.07 $24.66 $24.99 $24.99 2,438
2023-11-30 $24.57 $24.62 $24.55 $24.62 $24.62 1,456
2023-11-29 $24.39 $24.52 $24.38 $24.43 $24.43 4,077
2023-11-28 $24.52 $24.52 $24.51 $24.51 $24.51 981
2023-11-27 $24.55 $24.56 $24.51 $24.53 $24.53 3,158
2023-11-24 $24.68 $24.68 $24.68 $24.68 $24.68 8
2023-11-22 $24.45 $24.66 $24.43 $24.58 $24.58 10,897
2023-11-21 $24.38 $24.65 $24.38 $24.59 $24.59 3,343
2023-11-20 $24.63 $24.66 $24.49 $24.60 $24.60 2,899
2023-11-17 $24.50 $24.68 $24.37 $24.55 $24.55 7,297
2023-11-16 $24.46 $24.46 $24.28 $24.31 $24.31 2,122
2023-11-15 $24.63 $24.76 $24.63 $24.66 $24.66 2,085
2023-11-14 $24.56 $24.58 $24.50 $24.52 $24.52 4,281
2023-11-13 $23.92 $24.80 $23.92 $23.96 $23.96 24,720
2023-11-10 $23.94 $24.07 $23.94 $24.07 $24.07 533
2023-11-09 $24.01 $24.01 $23.80 $23.80 $23.80 715
2023-11-08 $24.20 $24.20 $23.97 $23.97 $23.97 2,057
2023-11-07 $24.29 $24.29 $24.12 $24.12 $24.12 2,862
2023-11-06 $24.40 $24.40 $24.26 $24.29 $24.29 3,188
2023-11-03 $24.53 $24.66 $24.32 $24.46 $24.46 5,965
2023-11-02 $23.96 $24.24 $23.94 $24.24 $24.24 3,412
2023-11-01 $23.80 $23.97 $23.76 $23.97 $23.97 655
2023-10-31 $23.64 $23.90 $23.56 $23.74 $23.74 8,513
2023-10-30 $23.79 $23.79 $23.56 $23.61 $23.61 2,629
2023-10-27 $23.94 $23.94 $23.16 $23.34 $23.34 7,410
2023-10-26 $23.68 $23.77 $23.64 $23.77 $23.77 2,237
2023-10-25 $23.98 $24.00 $23.86 $23.86 $23.82 2,449
2023-10-24 $24.03 $24.03 $24.03 $24.03 $23.99 22
2023-10-23 $23.86 $23.95 $23.86 $23.95 $23.91 1,179
2023-10-20 $24.19 $24.34 $24.11 $24.11 $24.11 3,809
2023-10-19 $24.51 $24.54 $24.33 $24.33 $24.33 442
2023-10-18 $24.34 $24.68 $24.34 $24.68 $24.68 2,324
2023-10-17 $24.63 $24.82 $24.61 $24.82 $24.82 12,849
2023-10-16 $24.63 $24.70 $24.63 $24.70 $24.70 606
2023-10-13 $24.57 $24.57 $24.22 $24.39 $24.39 5,965
2023-10-12 $24.42 $24.50 $24.24 $24.50 $24.50 2,758
2023-10-11 $24.74 $24.75 $24.40 $24.63 $24.63 9,349
2023-10-10 $24.58 $24.80 $24.46 $24.71 $24.67 8,793
2023-10-09 $24.30 $24.52 $24.30 $24.52 $24.48 1,295
2023-10-06 $24.05 $24.35 $24.05 $24.31 $24.27 13,839
2023-10-05 $24.10 $24.27 $24.10 $24.27 $24.23 975
2023-10-04 $24.26 $24.38 $23.89 $24.28 $24.24 6,174
2023-10-03 $24.42 $24.42 $24.29 $24.29 $24.25 864
2023-10-02 $24.79 $24.79 $24.46 $24.58 $24.58 1,356
2023-09-29 $24.92 $25.08 $24.87 $24.87 $24.87 10,144
2023-09-28 $24.97 $24.97 $24.97 $24.97 $24.97 96
2023-09-27 $24.75 $24.92 $24.74 $24.78 $24.78 4,944
2023-09-26 $24.94 $24.94 $24.83 $24.83 $24.83 510
2023-09-25 $24.88 $25.24 $24.88 $25.14 $25.10 1,531
2023-09-22 $25.19 $25.19 $25.13 $25.13 $25.09 248
2023-09-21 $25.25 $25.40 $25.23 $25.28 $25.28 10,956
2023-09-20 $25.53 $25.53 $25.53 $25.53 $25.53 171
2023-09-19 $25.39 $25.57 $25.39 $25.57 $25.57 246
2023-09-18 $25.49 $25.65 $25.49 $25.54 $25.54 1,018
2023-09-15 $25.56 $25.80 $25.56 $25.73 $25.73 1,917
2023-09-14 $25.76 $25.76 $25.76 $25.76 $25.76 289
2023-09-13 $25.48 $25.48 $25.41 $25.41 $25.41 4,573
2023-09-12 $25.34 $25.67 $25.34 $25.67 $25.67 3,635
2023-09-11 $25.70 $25.70 $25.53 $25.53 $25.49 328
2023-09-08 $25.41 $25.61 $25.30 $25.44 $25.40 4,019
2023-09-07 $25.40 $25.42 $25.11 $25.27 $25.23 2,580
2023-09-06 $25.40 $25.44 $25.40 $25.44 $25.40 397
2023-09-05 $25.69 $25.69 $25.57 $25.57 $25.53 324
2023-09-01 $26.00 $26.02 $25.80 $25.90 $25.90 1,471
2023-08-31 $26.11 $26.11 $25.72 $25.82 $25.82 6,336
2023-08-30 $25.92 $25.92 $25.70 $25.88 $25.88 3,410
2023-08-29 $25.70 $25.94 $25.70 $25.94 $25.94 1,552
2023-08-28 $25.68 $25.70 $25.58 $25.63 $25.63 1,785
2023-08-25 $25.55 $25.55 $25.52 $25.52 $25.48 618
2023-08-24 $25.73 $25.73 $25.40 $25.40 $25.36 4,208
2023-08-23 $25.52 $25.52 $25.52 $25.52 $25.48 22
2023-08-22 $25.98 $25.98 $25.42 $25.56 $25.52 1,465
2023-08-21 $25.64 $25.66 $25.64 $25.66 $25.66 793
2023-08-18 $25.62 $25.66 $25.62 $25.64 $25.64 8,349
2023-08-17 $25.80 $25.80 $25.53 $25.64 $25.64 1,389
2023-08-16 $25.66 $25.74 $25.65 $25.66 $25.66 2,333
2023-08-15 $25.76 $25.82 $25.69 $25.69 $25.69 6,009
2023-08-14 $26.08 $26.08 $26.08 $26.08 $26.08 204
2023-08-11 $26.20 $26.20 $26.09 $26.09 $26.09 6,374
2023-08-10 $26.55 $27.54 $26.24 $26.24 $26.20 2,410
2023-08-09 $26.26 $26.32 $26.15 $26.22 $26.18 1,532
2023-08-08 $26.14 $26.51 $26.07 $26.16 $26.12 4,513
2023-08-07 $25.97 $26.38 $25.96 $26.32 $26.28 11,949
2023-08-04 $26.24 $26.34 $25.46 $26.02 $25.98 6,988
2023-08-03 $26.11 $26.12 $26.10 $26.10 $26.06 1,375
2023-08-02 $26.08 $26.08 $25.96 $26.06 $26.02 3,007
2023-08-01 $26.28 $26.28 $26.19 $26.19 $26.15 1,544
2023-07-31 $26.16 $26.40 $26.16 $26.37 $26.33 4,082
2023-07-28 $26.10 $26.26 $26.10 $26.26 $26.22 282
2023-07-27 $26.33 $26.38 $26.00 $26.14 $26.10 8,373
2023-07-26 $26.11 $26.11 $26.11 $26.11 $26.07 412
2023-07-25 $26.34 $26.34 $25.88 $26.02 $25.94 6,486
2023-07-24 $26.24 $26.27 $25.92 $26.07 $25.99 3,127
2023-07-21 $25.94 $26.04 $25.86 $25.94 $25.87 1,819
2023-07-20 $25.67 $25.94 $25.67 $25.94 $25.87 2,874
2023-07-19 $25.61 $25.84 $25.58 $25.73 $25.65 3,300
2023-07-18 $25.68 $25.76 $25.63 $25.63 $25.55 1,209
2023-07-17 $25.35 $25.35 $25.35 $25.35 $25.28 839
2023-07-14 $25.50 $25.68 $25.33 $25.41 $25.33 1,397
2023-07-13 $25.53 $25.81 $25.52 $25.70 $25.62 2,592
2023-07-12 $25.62 $25.83 $25.51 $25.73 $25.66 6,671
2023-07-11 $25.18 $25.39 $25.18 $25.39 $25.28 1,807
2023-07-10 $25.15 $25.16 $25.13 $25.13 $25.02 2,047
2023-07-07 $25.04 $25.41 $25.02 $25.07 $24.96 3,270
2023-07-06 $24.76 $24.96 $24.76 $24.96 $24.85 568
2023-07-05 $25.52 $25.52 $25.10 $25.25 $25.14 696
2023-07-03 $25.38 $25.45 $25.28 $25.45 $25.34 3,659
2023-06-30 $25.54 $25.54 $25.27 $25.35 $25.24 5,456
2023-06-29 $25.18 $25.18 $25.00 $25.16 $25.05 1,445
2023-06-28 $24.82 $25.02 $24.72 $25.02 $24.91 15,705
2023-06-27 $25.02 $25.07 $24.92 $25.06 $24.95 2,159
2023-06-26 $24.92 $25.01 $24.83 $24.83 $24.69 916
2023-06-23 $24.80 $24.88 $24.74 $24.74 $24.60 3,948
2023-06-22 $25.02 $25.02 $24.93 $24.93 $24.79 439
2023-06-21 $25.09 $25.42 $25.09 $25.21 $25.07 3,181
2023-06-20 $25.16 $25.16 $25.16 $25.16 $25.02 241
2023-06-16 $25.34 $25.48 $25.30 $25.48 $25.48 7,678
2023-06-15 $25.35 $25.44 $25.16 $25.44 $25.44 850
2023-06-14 $25.39 $25.64 $25.10 $25.15 $25.15 7,367
2023-06-13 $25.54 $25.54 $25.30 $25.30 $25.30 3,370
2023-06-12 $25.12 $25.24 $25.00 $25.12 $25.12 1,728
2023-06-09 $25.14 $25.14 $25.14 $25.14 $25.14 1,611
2023-06-08 $24.96 $25.33 $24.96 $25.18 $25.18 4,604
2023-06-07 $24.78 $25.13 $24.78 $25.13 $25.13 6,596
2023-06-06 $24.64 $24.64 $24.64 $24.64 $24.64 155
2023-06-05 $24.43 $24.47 $24.26 $24.45 $24.45 2,688
2023-06-02 $24.42 $24.47 $24.33 $24.47 $24.47 1,007
2023-06-01 $23.64 $23.95 $23.62 $23.95 $23.95 3,203
2023-05-31 $23.76 $23.91 $23.47 $23.82 $23.82 3,086
2023-05-30 $24.34 $24.34 $23.80 $24.03 $24.03 4,969
2023-05-26 $24.16 $24.23 $23.81 $24.14 $24.14 2,418
2023-05-25 $24.26 $24.26 $24.05 $24.05 $24.05 350
2023-05-24 $24.47 $24.47 $24.28 $24.40 $24.37 3,091
2023-05-23 $23.77 $24.74 $23.77 $24.69 $24.66 626
2023-05-22 $24.65 $24.68 $24.65 $24.68 $24.65 319
2023-05-19 $24.80 $24.80 $24.59 $24.59 $24.56 17,703
2023-05-18 $24.46 $24.72 $24.40 $24.72 $24.69 1,116
2023-05-17 $24.52 $24.52 $24.24 $24.48 $24.45 4,150
2023-05-16 $24.28 $24.50 $24.27 $24.27 $24.24 671
2023-05-15 $24.55 $24.65 $24.55 $24.65 $24.62 1,724
2023-05-12 $24.78 $24.78 $24.62 $24.62 $24.62 695
2023-05-11 $24.59 $24.59 $24.31 $24.53 $24.53 2,397
2023-05-10 $24.83 $24.83 $24.70 $24.77 $24.73 2,572
2023-05-09 $24.90 $25.08 $24.85 $24.85 $24.82 676
2023-05-08 $24.98 $25.25 $24.78 $24.90 $24.87 3,108
2023-05-05 $24.88 $24.95 $24.69 $24.89 $24.85 4,067
2023-05-04 $24.20 $24.60 $24.20 $24.45 $24.42 4,586
2023-05-03 $25.16 $25.18 $24.68 $24.68 $24.65 3,896
2023-05-02 $25.41 $25.41 $24.79 $25.00 $25.00 3,063
2023-05-01 $25.79 $25.80 $25.50 $25.61 $25.61 2,723
2023-04-28 $25.37 $25.68 $25.20 $25.55 $25.55 7,793
2023-04-27 $25.18 $25.31 $25.18 $25.20 $25.20 2,974
2023-04-26 $25.30 $25.30 $24.86 $25.05 $25.05 4,024
2023-04-25 $25.49 $25.49 $25.18 $25.34 $25.34 458
2023-04-24 $25.44 $25.66 $25.44 $25.63 $25.60 2,109
2023-04-21 $25.44 $25.53 $25.10 $25.52 $25.52 5,053
2023-04-20 $25.40 $25.59 $25.40 $25.59 $25.59 579
2023-04-19 $25.76 $25.77 $25.62 $25.77 $25.77 7,592
2023-04-18 $25.77 $25.95 $25.72 $25.95 $25.95 3,667
2023-04-17 $26.01 $26.08 $25.58 $26.00 $26.00 8,784
2023-04-14 $26.07 $26.07 $25.62 $25.88 $25.88 4,137
2023-04-13 $25.88 $26.18 $25.88 $25.98 $25.98 2,923
2023-04-12 $26.09 $26.09 $25.83 $25.83 $25.83 2,857
2023-04-11 $25.86 $26.22 $25.86 $25.96 $25.96 2,656
2023-04-10 $25.79 $25.80 $25.68 $25.78 $25.74 2,733
2023-04-06 $25.80 $25.88 $25.48 $25.48 $25.45 5,195
2023-04-05 $25.64 $25.70 $25.47 $25.70 $25.67 1,229
2023-04-04 $25.47 $25.47 $25.47 $25.47 $25.44 93
2023-04-03 $23.04 $25.30 $20.47 $25.30 $25.27 2,089
2023-03-31 $25.29 $25.60 $25.25 $25.60 $25.56 4,391
2023-03-30 $25.06 $25.30 $25.06 $25.30 $25.27 361
2023-03-29 $25.29 $25.29 $25.08 $25.19 $25.16 3,094
2023-03-28 $24.79 $25.08 $24.79 $24.93 $24.90 5,075
2023-03-27 $25.03 $25.08 $24.59 $24.84 $24.78 4,459
2023-03-24 $25.16 $25.16 $24.04 $24.53 $24.47 10,370
2023-03-23 $24.97 $24.98 $24.19 $24.40 $24.34 1,122
2023-03-22 $25.04 $26.00 $24.85 $25.75 $25.68 9,123
2023-03-21 $25.06 $25.21 $24.99 $25.05 $24.99 3,915
2023-03-20 $22.56 $24.71 $22.56 $24.69 $24.63 2,663
2023-03-17 $23.98 $24.06 $23.98 $24.04 $23.98 1,028
2023-03-16 $23.96 $24.42 $23.77 $24.42 $24.35 4,153
2023-03-15 $24.07 $24.31 $23.79 $24.12 $24.06 10,554
2023-03-14 $24.82 $24.87 $24.33 $24.53 $24.46 5,591
2023-03-13 $24.66 $24.66 $24.09 $24.36 $24.30 11,322
2023-03-10 $24.99 $25.11 $24.68 $24.81 $24.71 7,132
2023-03-09 $25.37 $25.44 $25.16 $25.16 $25.06 581
2023-03-08 $25.88 $25.96 $25.55 $25.69 $25.58 5,612
2023-03-07 $26.01 $26.36 $25.80 $25.80 $25.70 1,832
2023-03-06 $26.24 $26.50 $26.24 $26.24 $26.14 3,397
2023-03-03 $25.96 $26.56 $25.96 $26.30 $26.19 1,867
2023-03-02 $26.02 $26.09 $25.94 $26.03 $25.92 1,193
2023-03-01 $25.96 $26.39 $25.96 $26.22 $26.11 3,084
2023-02-28 $26.17 $26.50 $25.37 $25.89 $25.78 7,058
2023-02-27 $26.52 $26.57 $26.32 $26.33 $26.22 2,882
2023-02-24 $26.33 $26.50 $25.99 $26.31 $26.20 4,525
2023-02-23 $26.51 $26.62 $26.07 $26.62 $26.51 10,908
2023-02-22 $26.57 $29.12 $26.26 $26.50 $26.36 7,423
2023-02-21 $26.75 $26.89 $26.43 $26.43 $26.29 4,804
2023-02-17 $27.03 $27.08 $27.03 $27.08 $26.94 3,544
2023-02-16 $27.22 $27.30 $26.81 $26.99 $26.85 8,072
2023-02-15 $27.00 $27.26 $26.99 $27.20 $27.05 2,361
2023-02-14 $27.50 $27.50 $27.19 $27.26 $27.11 6,002
2023-02-13 $27.34 $27.34 $27.34 $27.34 $27.16 545
2023-02-10 $26.89 $27.01 $26.82 $27.01 $26.83 894
2023-02-09 $27.13 $27.13 $26.69 $26.69 $26.52 5,724
2023-02-08 $27.07 $27.07 $26.93 $26.93 $26.76 1,248
2023-02-07 $26.86 $27.22 $26.86 $27.22 $27.04 4,041
2023-02-06 $26.93 $27.10 $26.93 $26.98 $26.80 1,293
2023-02-03 $27.28 $27.36 $27.08 $27.28 $27.10 7,851
2023-02-02 $27.30 $27.47 $27.21 $27.31 $27.13 2,862
2023-02-01 $27.05 $27.58 $27.05 $27.26 $27.09 8,001
2023-01-31 $26.95 $27.13 $26.68 $27.12 $26.94 11,427
2023-01-30 $26.98 $27.01 $26.98 $27.01 $26.84 1,255
2023-01-27 $27.06 $27.25 $27.06 $27.07 $26.89 6,097
2023-01-26 $26.81 $28.26 $26.81 $27.59 $27.40 4,147
2023-01-25 $26.64 $27.50 $26.64 $26.96 $26.78 5,077
2023-01-24 $26.83 $27.09 $26.83 $26.94 $26.77 3,299
2023-01-23 $26.86 $27.29 $26.84 $27.07 $26.86 3,357
2023-01-20 $26.44 $26.96 $26.44 $26.92 $26.71 5,270
2023-01-19 $26.63 $26.63 $26.33 $26.55 $26.35 2,853
2023-01-18 $26.90 $27.06 $26.51 $26.51 $26.30 7,258
2023-01-17 $27.07 $27.11 $26.97 $27.04 $26.83 7,195
2023-01-13 $28.28 $28.28 $27.05 $27.20 $26.99 3,751
2023-01-12 $26.80 $27.22 $26.64 $26.93 $26.72 6,486
2023-01-11 $26.77 $26.86 $26.59 $26.86 $26.65 5,395
2023-01-10 $26.66 $26.78 $26.41 $26.66 $26.45 4,666
2023-01-09 $26.66 $27.18 $26.63 $26.66 $26.42 8,188
2023-01-06 $26.34 $26.61 $26.34 $26.61 $26.37 2,236
2023-01-05 $25.80 $26.04 $25.70 $26.01 $25.77 4,612
2023-01-04 $25.86 $26.19 $25.86 $26.06 $25.82 2,255
2023-01-03 $25.87 $25.87 $25.69 $25.69 $25.46 686
2022-12-30 $25.66 $25.84 $25.52 $25.67 $25.44 2,857
2022-12-29 $25.76 $25.83 $25.68 $25.80 $25.57 1,894
2022-12-28 $25.77 $25.91 $25.55 $25.55 $25.32 4,519
2022-12-27 $25.65 $25.94 $25.59 $25.90 $25.66 16,256
2022-12-23 $25.96 $25.99 $25.83 $25.99 $25.76 820
2022-12-22 $25.89 $25.89 $25.72 $25.86 $25.24 2,995
2022-12-21 $25.96 $26.04 $25.96 $26.04 $25.41 709
2022-12-20 $25.52 $25.87 $25.51 $25.76 $25.14 6,704
2022-12-19 $25.79 $25.87 $25.56 $25.56 $24.94 5,661
2022-12-16 $25.81 $25.81 $25.51 $25.70 $25.08 4,452
2022-12-15 $26.13 $26.19 $25.91 $26.04 $25.41 3,594
2022-12-14 $26.66 $28.16 $26.64 $26.64 $26.00 1,861
2022-12-13 $26.84 $27.01 $26.65 $26.73 $26.09 8,378
2022-12-12 $26.26 $26.47 $26.26 $26.47 $25.79 2,608
2022-12-09 $26.22 $26.22 $26.20 $26.20 $25.53 1,073
2022-12-08 $26.41 $26.57 $26.20 $26.21 $25.54 9,283
2022-12-07 $26.34 $26.50 $26.34 $26.35 $25.69 7,490
2022-12-06 $26.29 $26.43 $26.29 $26.36 $25.65 868
2022-12-05 $27.00 $27.00 $26.55 $26.56 $25.85 6,394
2022-12-02 $26.88 $27.10 $26.88 $27.09 $26.37 2,406
2022-12-01 $27.60 $27.60 $27.00 $27.02 $26.30 6,136
2022-11-30 $26.46 $26.93 $26.26 $26.93 $26.22 3,440
2022-11-29 $26.90 $26.90 $26.52 $26.66 $25.95 1,684
2022-11-28 $26.80 $26.93 $26.59 $26.59 $25.89 2,038
2022-11-25 $27.17 $27.18 $27.04 $27.04 $26.32 615
2022-11-23 $26.95 $27.01 $26.69 $26.93 $26.18 7,992
2022-11-22 $26.82 $26.99 $26.82 $26.99 $26.24 1,536
2022-11-21 $26.32 $26.62 $26.17 $26.50 $25.76 18,678
2022-11-18 $26.59 $26.59 $26.40 $26.50 $25.77 2,410
2022-11-17 $26.45 $26.48 $26.31 $26.31 $25.58 430
2022-11-16 $26.55 $26.55 $26.24 $26.42 $25.68 12,531
2022-11-15 $26.81 $26.83 $26.50 $26.63 $25.89 1,351
2022-11-14 $26.65 $26.68 $26.55 $26.55 $25.81 1,116
2022-11-11 $26.25 $26.56 $26.25 $26.56 $25.82 4,176
2022-11-10 $26.11 $26.11 $26.11 $26.11 $25.39 134
2022-11-09 $25.72 $26.08 $25.17 $25.17 $24.44 6,938
2022-11-08 $26.12 $27.60 $25.64 $26.03 $25.27 6,420
2022-11-07 $25.37 $25.61 $25.37 $25.58 $24.84 2,863
2022-11-04 $25.60 $25.60 $25.37 $25.37 $24.63 389
2022-11-03 $24.75 $24.83 $24.74 $24.83 $24.11 1,010
2022-11-02 $25.44 $25.44 $24.71 $24.88 $24.15 972
2022-11-01 $25.37 $25.37 $25.33 $25.33 $24.60 330
2022-10-31 $25.20 $25.20 $25.14 $25.14 $24.41 423
2022-10-28 $25.52 $25.54 $25.52 $25.54 $24.80 4,220
2022-10-27 $25.14 $25.30 $25.04 $25.12 $24.39 2,095
2022-10-26 $25.19 $25.29 $25.08 $25.08 $24.35 3,124
2022-10-25 $24.96 $24.96 $24.92 $24.92 $24.19 230
2022-10-24 $24.97 $24.97 $24.64 $24.74 $23.99 6,476
2022-10-21 $24.00 $24.64 $24.00 $24.64 $23.89 1,268
2022-10-20 $24.06 $24.06 $24.06 $24.06 $23.32 51
2022-10-19 $24.17 $24.21 $23.94 $24.09 $23.36 5,592
2022-10-18 $24.44 $24.44 $24.20 $24.37 $23.63 720
2022-10-17 $23.98 $24.11 $23.96 $24.11 $23.38 759
2022-10-14 $23.66 $23.91 $23.59 $23.70 $22.98 4,128
2022-10-13 $23.13 $24.14 $23.13 $24.10 $23.37 5,595
2022-10-12 $23.34 $23.34 $23.34 $23.34 $22.63 198
2022-10-11 $23.47 $23.47 $23.26 $23.38 $22.67 4,901
2022-10-10 $23.62 $23.62 $23.38 $23.38 $22.63 1,102
2022-10-07 $23.35 $23.40 $23.34 $23.39 $22.65 1,485
2022-10-06 $24.18 $24.18 $23.91 $23.91 $23.15 5,747
2022-10-05 $24.28 $24.28 $24.28 $24.28 $23.50 127
2022-10-04 $23.75 $24.49 $23.75 $24.49 $23.71 1,238
2022-10-03 $23.46 $23.59 $23.35 $23.59 $22.84 1,541
2022-09-30 $23.30 $23.30 $22.89 $22.98 $22.25 5,936
2022-09-29 $23.48 $23.48 $22.98 $23.19 $22.46 1,040
2022-09-28 $23.61 $23.76 $23.49 $23.69 $22.93 3,584
2022-09-27 $23.38 $23.73 $23.03 $23.73 $22.98 5,846
2022-09-26 $23.57 $23.57 $23.24 $23.26 $22.48 2,548
2022-09-23 $23.96 $23.96 $23.41 $23.67 $22.88 4,537
2022-09-22 $24.30 $24.30 $24.23 $24.23 $23.43 336
2022-09-21 $24.69 $24.87 $24.30 $24.30 $23.49 7,145
2022-09-20 $24.88 $24.88 $24.31 $24.76 $23.94 2,973
2022-09-19 $24.89 $24.89 $24.55 $24.83 $24.00 1,829
2022-09-16 $24.51 $24.96 $24.51 $24.88 $24.05 2,610
2022-09-15 $25.12 $25.22 $24.82 $24.87 $24.04 3,984
2022-09-14 $24.82 $25.08 $24.82 $24.97 $24.14 4,150
2022-09-13 $25.50 $25.55 $25.02 $25.02 $24.19 6,895
2022-09-12 $25.93 $26.10 $25.69 $25.87 $25.01 5,722
2022-09-09 $25.43 $25.81 $25.43 $25.46 $24.58 3,866
2022-09-08 $24.97 $25.29 $24.97 $25.02 $24.16 4,044
2022-09-07 $24.80 $24.91 $24.80 $24.90 $24.04 4,446
2022-09-06 $24.73 $24.85 $24.59 $24.71 $23.86 8,009
2022-09-02 $25.26 $25.48 $24.66 $24.88 $24.02 7,647
2022-09-01 $24.75 $27.73 $24.75 $25.00 $24.14 32,984
2022-08-31 $25.43 $25.43 $25.07 $25.16 $24.29 5,172
2022-08-30 $25.36 $25.48 $25.33 $25.45 $24.58 1,088
2022-08-29 $26.03 $26.06 $25.83 $25.83 $24.94 962
2022-08-26 $26.10 $26.10 $25.95 $25.96 $25.07 2,421
2022-08-25 $26.37 $26.53 $26.31 $26.53 $25.62 1,622
2022-08-24 $26.34 $26.38 $26.10 $26.30 $25.36 8,781
2022-08-23 $26.18 $26.42 $26.18 $26.42 $25.48 1,059
2022-08-22 $26.31 $26.36 $26.24 $26.36 $25.42 610
2022-08-19 $26.91 $26.99 $26.84 $26.84 $25.88 3,159
2022-08-18 $27.07 $27.07 $27.07 $27.07 $26.10 12
2022-08-17 $26.73 $26.94 $26.69 $26.94 $25.97 4,051
2022-08-16 $27.31 $27.31 $27.11 $27.11 $26.15 870
2022-08-15 $26.80 $26.89 $26.80 $26.89 $25.93 479
2022-08-12 $26.76 $27.01 $26.55 $27.01 $26.05 4,601
2022-08-11 $26.76 $26.76 $26.76 $26.76 $25.81 1,154
2022-08-10 $26.69 $26.85 $26.67 $26.67 $25.69 1,982
2022-08-09 $26.14 $26.29 $26.14 $26.23 $25.27 4,383
2022-08-08 $26.02 $26.02 $26.02 $26.02 $25.06 1
2022-08-05 $25.80 $25.82 $25.77 $25.82 $24.86 534
2022-08-04 $25.83 $26.06 $25.78 $25.78 $24.82 7,490
2022-08-03 $26.00 $26.16 $25.96 $25.96 $25.01 1,415
2022-08-02 $25.93 $25.93 $25.80 $25.80 $24.85 2,001
2022-08-01 $25.77 $26.16 $25.75 $26.04 $25.08 3,549
2022-07-29 $25.93 $26.16 $25.92 $26.16 $25.19 946
2022-07-28 $25.75 $26.04 $25.75 $26.04 $25.08 5,686
2022-07-27 $26.05 $26.08 $26.05 $26.08 $25.11 1,674
2022-07-26 $25.68 $25.68 $25.42 $25.50 $24.56 4,913
2022-07-25 $25.57 $25.61 $25.57 $25.61 $24.63 491
2022-07-22 $25.67 $25.67 $25.36 $25.36 $24.39 2,576
2022-07-21 $25.25 $25.49 $25.21 $25.49 $24.52 2,258
2022-07-20 $25.50 $25.80 $25.50 $25.65 $24.67 5,921
2022-07-19 $25.32 $25.71 $25.32 $25.63 $24.65 1,177
2022-07-18 $25.34 $25.35 $25.11 $25.11 $24.15 3,732
2022-07-15 $24.80 $25.00 $24.80 $25.00 $24.04 492
2022-07-14 $24.46 $24.60 $24.37 $24.60 $23.66 1,909
2022-07-13 $24.72 $24.90 $24.67 $24.90 $23.94 230
2022-07-12 $25.28 $25.29 $25.11 $25.11 $24.15 1,524
2022-07-11 $25.00 $25.37 $25.00 $25.25 $24.25 3,299
2022-07-08 $25.30 $25.56 $25.20 $25.33 $24.33 3,753
2022-07-07 $25.13 $25.60 $25.13 $25.26 $24.27 26,863
2022-07-06 $25.04 $25.04 $24.98 $24.98 $23.99 1,305
2022-07-05 $25.00 $25.03 $24.74 $25.03 $24.04 2,340
2022-07-01 $25.05 $25.33 $24.91 $25.33 $24.33 1,896
2022-06-30 $25.34 $25.34 $25.23 $25.23 $24.23 1,656
2022-06-29 $25.48 $25.48 $25.24 $25.24 $24.24 1,129
2022-06-28 $25.72 $25.92 $25.42 $25.42 $24.42 7,403
2022-06-27 $25.41 $25.67 $25.40 $25.52 $24.51 4,363
2022-06-24 $25.27 $25.47 $25.27 $25.47 $24.43 6,890
2022-06-23 $24.83 $24.93 $24.48 $24.75 $23.74 9,558
2022-06-22 $24.69 $24.98 $24.44 $24.83 $23.82 4,919
2022-06-21 $24.73 $24.89 $24.66 $24.89 $23.87 3,813
2022-06-17 $24.26 $24.41 $24.14 $24.20 $23.21 2,823
2022-06-16 $24.37 $24.39 $24.37 $24.38 $23.39 1,345
2022-06-15 $25.29 $25.37 $25.24 $25.24 $24.21 7,912
2022-06-14 $25.48 $25.50 $25.18 $25.18 $24.15 1,311
2022-06-13 $25.66 $25.68 $25.22 $25.22 $24.19 2,153
2022-06-10 $26.29 $26.41 $26.22 $26.41 $25.30 960
2022-06-09 $27.38 $27.38 $26.92 $26.92 $25.79 1,840
2022-06-08 $27.45 $27.73 $27.39 $27.39 $26.24 2,554
2022-06-07 $27.15 $27.75 $27.13 $27.75 $26.58 4,094
2022-06-06 $27.51 $27.55 $27.26 $27.43 $26.28 6,509
2022-06-03 $27.43 $27.45 $27.20 $27.25 $26.11 1,014
2022-06-02 $27.25 $27.46 $27.09 $27.46 $26.31 1,135
2022-06-01 $27.33 $27.43 $26.97 $27.27 $26.13 8,668
2022-05-31 $27.15 $27.36 $27.11 $27.36 $26.21 1,838
2022-05-27 $27.37 $27.47 $27.20 $27.47 $26.32 1,664
2022-05-26 $27.06 $27.20 $26.96 $27.20 $26.05 2,899
2022-05-25 $26.61 $26.81 $26.61 $26.81 $25.69 2,718
2022-05-24 $26.44 $26.51 $25.95 $26.30 $25.16 4,512
2022-05-23 $26.51 $26.58 $26.50 $26.53 $25.38 2,032
2022-05-20 $26.23 $26.23 $25.56 $26.15 $25.02 7,577
2022-05-19 $26.21 $26.33 $25.72 $25.91 $24.78 5,019
2022-05-18 $26.79 $26.81 $26.26 $26.37 $25.23 11,081
2022-05-17 $26.86 $27.29 $26.86 $27.27 $26.09 903
2022-05-16 $26.43 $26.61 $26.30 $26.61 $25.46 1,488
2022-05-13 $26.29 $26.41 $26.24 $26.38 $25.23 883
2022-05-12 $25.65 $25.89 $25.50 $25.89 $24.77 6,529
2022-05-11 $25.30 $26.12 $25.30 $25.68 $24.57 4,500
2022-05-10 $26.09 $26.09 $25.42 $25.63 $24.49 1,884
2022-05-09 $25.87 $25.99 $25.80 $25.80 $24.65 2,672
2022-05-06 $26.12 $26.30 $26.04 $26.30 $25.13 2,307
2022-05-05 $26.80 $26.80 $26.18 $26.29 $25.12 2,798
2022-05-04 $26.28 $26.99 $26.28 $26.99 $25.79 311
2022-05-03 $26.34 $26.34 $26.03 $26.25 $25.08 8,447
2022-05-02 $25.65 $26.22 $25.29 $26.02 $24.86 9,393
2022-04-29 $27.63 $27.63 $25.74 $25.74 $24.59 7,458
2022-04-28 $26.46 $26.46 $26.46 $26.46 $25.28 96
2022-04-27 $27.81 $27.81 $26.06 $26.21 $25.04 9,082
2022-04-26 $26.27 $26.38 $26.17 $26.17 $25.00 1,889
2022-04-25 $26.62 $26.62 $26.62 $26.62 $25.40 55
2022-04-22 $27.09 $27.09 $26.62 $26.62 $25.40 1,551
2022-04-21 $27.51 $27.61 $27.21 $27.21 $25.96 1,635
2022-04-20 $27.40 $27.69 $27.23 $27.51 $26.25 2,710
2022-04-19 $26.89 $27.10 $26.89 $27.10 $25.86 1,725
2022-04-18 $26.94 $26.94 $26.68 $26.72 $25.50 3,457
2022-04-14 $26.83 $26.83 $26.68 $26.71 $25.49 8,982
2022-04-13 $26.72 $26.85 $26.67 $26.81 $25.58 1,824
2022-04-12 $26.86 $26.86 $26.61 $26.61 $25.39 3,855
2022-04-11 $26.76 $26.76 $26.72 $26.72 $25.47 238
2022-04-08 $26.69 $27.09 $26.62 $26.83 $25.57 1,981
2022-04-07 $26.81 $27.01 $26.63 $26.77 $25.51 4,548
2022-04-06 $26.65 $27.04 $26.35 $26.60 $25.34 4,270
2022-04-05 $26.70 $26.93 $26.65 $26.76 $25.50 7,322
2022-04-04 $26.84 $26.89 $26.53 $26.72 $25.46 992
2022-04-01 $26.99 $27.00 $26.63 $26.82 $25.56 4,916
2022-03-31 $27.24 $27.24 $27.00 $27.01 $25.74 2,498
2022-03-30 $27.29 $27.35 $27.19 $27.19 $25.91 862
2022-03-29 $26.94 $27.29 $26.94 $27.29 $26.01 5,655
2022-03-28 $26.81 $27.17 $26.81 $27.17 $25.89 7,010
2022-03-25 $26.83 $27.12 $26.83 $27.12 $25.85 1,793
2022-03-24 $26.58 $26.88 $26.39 $26.77 $25.48 4,813
2022-03-23 $26.86 $26.86 $26.51 $26.65 $25.37 2,301
2022-03-22 $26.71 $26.97 $26.71 $26.87 $25.58 3,624
2022-03-21 $26.84 $26.84 $26.80 $26.80 $25.51 170
2022-03-18 $26.45 $26.70 $26.40 $26.65 $25.37 11,507
2022-03-17 $26.26 $26.60 $26.26 $26.48 $25.20 1,860
2022-03-16 $25.99 $26.32 $25.95 $26.21 $24.94 3,337
2022-03-15 $25.92 $25.92 $25.45 $25.89 $24.65 5,376
2022-03-14 $25.92 $26.00 $25.92 $26.00 $24.74 736
2022-03-11 $25.76 $26.08 $25.76 $25.76 $24.52 2,541
2022-03-10 $25.68 $25.88 $25.68 $25.83 $24.55 6,590
2022-03-09 $25.84 $26.14 $25.84 $25.93 $24.64 921
2022-03-08 $25.72 $25.85 $25.32 $25.37 $24.12 1,396
2022-03-07 $25.82 $25.91 $25.54 $25.54 $24.27 1,229
2022-03-04 $25.77 $26.00 $25.70 $26.00 $24.72 2,622
2022-03-03 $26.27 $26.28 $26.02 $26.20 $24.91 6,629
2022-03-02 $25.69 $26.16 $25.67 $26.16 $24.86 6,339
2022-03-01 $25.83 $25.83 $25.23 $25.23 $23.98 854
2022-02-28 $25.66 $25.88 $25.66 $25.88 $24.60 6,009
2022-02-25 $25.80 $25.93 $25.80 $25.93 $24.65 536
2022-02-24 $24.72 $25.39 $24.72 $25.21 $23.96 6,962
2022-02-23 $25.77 $25.82 $25.45 $25.51 $24.25 2,797
2022-02-22 $26.09 $26.27 $25.80 $25.87 $24.55 4,030
2022-02-18 $26.28 $26.55 $26.14 $26.20 $24.88 2,029
2022-02-17 $26.43 $26.47 $26.28 $26.28 $24.94 10,309
2022-02-16 $26.73 $26.76 $26.46 $26.69 $25.33 2,233
2022-02-15 $26.44 $26.55 $26.44 $26.55 $25.21 2,388
2022-02-14 $26.17 $26.17 $26.04 $26.04 $24.72 1,364
2022-02-11 $26.72 $26.72 $26.43 $26.43 $25.09 1,946
2022-02-10 $26.68 $27.05 $26.49 $26.49 $25.11 3,292
2022-02-09 $26.75 $26.83 $26.65 $26.72 $25.33 4,996
2022-02-08 $26.22 $26.53 $26.22 $26.53 $25.15 3,288
2022-02-07 $26.26 $26.39 $26.12 $26.30 $24.94 1,764
2022-02-04 $26.10 $26.30 $26.07 $26.30 $24.94 5,184
2022-02-03 $26.42 $26.50 $26.27 $26.27 $24.90 1,161
2022-02-02 $26.24 $26.46 $26.17 $26.46 $25.09 2,798
2022-02-01 $26.07 $26.32 $26.07 $26.32 $24.95 9,080
2022-01-31 $25.81 $26.00 $25.70 $26.00 $24.65 1,208
2022-01-28 $25.44 $25.83 $25.43 $25.83 $24.49 1,626
2022-01-27 $26.14 $26.14 $25.60 $25.60 $24.27 760
2022-01-26 $25.81 $25.81 $25.37 $25.37 $24.05 2,307
2022-01-25 $25.01 $25.62 $25.01 $25.62 $24.29 6,024
2022-01-24 $25.64 $25.64 $25.64 $25.64 $24.27 242
2022-01-21 $26.03 $26.03 $25.58 $25.58 $24.22 200
2022-01-20 $26.10 $26.90 $25.99 $26.05 $24.66 1,066
2022-01-19 $26.79 $26.79 $26.54 $26.54 $25.13 5,446
2022-01-18 $26.81 $26.92 $26.78 $26.81 $25.38 3,143
2022-01-14 $27.11 $27.11 $27.11 $27.11 $25.67 229
2022-01-13 $27.02 $27.17 $27.02 $27.07 $25.63 6,155
2022-01-12 $26.98 $26.98 $26.98 $26.98 $25.54 54
2022-01-11 $26.72 $26.95 $26.72 $26.95 $25.51 457
2022-01-10 $26.67 $26.78 $26.67 $26.78 $25.32 3,391
2022-01-07 $26.84 $26.84 $26.84 $26.84 $25.38 370
2022-01-06 $26.48 $26.63 $26.48 $26.60 $25.15 370
2022-01-05 $26.50 $26.78 $26.41 $26.54 $25.09 6,760
2022-01-04 $26.62 $26.62 $26.62 $26.62 $25.17 126
2022-01-03 $26.11 $26.18 $26.04 $26.18 $24.76 732
2021-12-31 $26.01 $26.01 $26.01 $26.01 $24.60 70
2021-12-30 $26.10 $26.13 $26.00 $26.00 $24.58 7,466
2021-12-29 $26.05 $26.05 $26.05 $26.05 $24.63 14
2021-12-28 $26.01 $26.01 $25.76 $25.96 $24.54 3,186
2021-12-27 $25.60 $26.00 $25.60 $26.00 $24.48 9,681
2021-12-23 $25.69 $25.72 $25.69 $25.72 $24.22 515
2021-12-22 $25.47 $25.49 $25.47 $25.49 $24.00 5,013
2021-12-21 $24.90 $25.33 $24.90 $25.19 $23.72 3,264
2021-12-20 $24.92 $24.98 $24.81 $24.89 $23.44 2,148
2021-12-17 $25.44 $25.91 $25.42 $25.42 $23.94 2,603
2021-12-16 $25.82 $26.01 $25.82 $25.84 $24.33 2,844
2021-12-15 $25.03 $25.56 $25.03 $25.56 $24.07 12,900
2021-12-14 $24.91 $25.27 $24.91 $25.19 $23.72 10,177
2021-12-13 $25.24 $25.95 $25.08 $25.24 $23.73 5,276
2021-12-10 $25.28 $25.53 $25.16 $25.53 $24.01 4,543
2021-12-09 $25.24 $25.40 $25.24 $25.40 $23.88 1,169
2021-12-08 $25.35 $25.49 $25.30 $25.49 $23.97 6,884
2021-12-07 $25.19 $25.50 $25.19 $25.35 $23.84 6,429
2021-12-06 $24.86 $25.17 $24.86 $25.07 $23.57 2,736
2021-12-03 $24.65 $24.74 $24.65 $24.74 $23.26 3,613
2021-12-02 $24.50 $24.69 $24.50 $24.69 $23.22 344
2021-12-01 $24.66 $24.97 $24.32 $24.32 $22.86 5,035
2021-11-30 $24.40 $24.41 $24.30 $24.34 $22.89 500
2021-11-29 $25.48 $25.48 $24.93 $24.98 $23.45 4,474
2021-11-26 $24.84 $25.00 $24.82 $25.00 $23.48 551
2021-11-24 $25.66 $25.66 $25.56 $25.56 $24.00 2,828
2021-11-23 $25.60 $25.60 $25.33 $25.55 $23.99 3,379
2021-11-22 $25.36 $25.36 $25.36 $25.36 $23.81 135
2021-11-19 $24.88 $25.01 $24.81 $24.81 $23.30 4,434
2021-11-18 $25.11 $25.24 $25.11 $25.24 $23.70 403
2021-11-17 $25.32 $25.47 $25.27 $25.27 $23.73 764
2021-11-16 $25.65 $25.65 $25.58 $25.58 $24.02 1,006
2021-11-15 $25.87 $25.87 $25.69 $25.69 $24.09 814
2021-11-12 $25.87 $25.87 $25.66 $25.66 $24.06 1,729
2021-11-11 $25.74 $25.74 $25.74 $25.74 $24.14 169
2021-11-10 $25.51 $25.67 $25.51 $25.55 $23.96 3,045
2021-11-09 $25.55 $25.55 $25.55 $25.55 $23.96 60
2021-11-08 $25.67 $25.67 $25.52 $25.54 $23.95 3,177
2021-11-05 $25.55 $25.60 $25.51 $25.60 $24.00 2,374
2021-11-04 $25.28 $25.28 $25.14 $25.14 $23.57 1,359
2021-11-03 $25.35 $25.38 $25.35 $25.38 $23.80 2,771
2021-11-02 $25.05 $25.29 $25.05 $25.12 $23.56 2,906
2021-11-01 $25.01 $25.01 $25.01 $25.01 $23.45 76
2021-10-29 $24.63 $24.63 $24.63 $24.63 $23.10 9
2021-10-28 $24.60 $24.70 $24.60 $24.70 $23.16 253
2021-10-27 $24.70 $24.70 $24.53 $24.53 $23.00 1,946
2021-10-26 $25.30 $25.33 $25.14 $25.14 $23.57 990
2021-10-25 $25.27 $25.31 $25.14 $25.31 $23.70 2,148
2021-10-22 $25.22 $25.28 $25.22 $25.24 $23.63 1,680
2021-10-21 $25.13 $25.19 $25.13 $25.19 $23.59 426
2021-10-20 $25.15 $25.34 $25.15 $25.34 $23.73 3,131
2021-10-19 $25.09 $25.14 $25.09 $25.14 $23.54 422
2021-10-18 $25.09 $25.09 $25.04 $25.04 $23.45 4,661
2021-10-15 $25.28 $25.29 $25.15 $25.15 $23.55 1,228
2021-10-14 $24.88 $25.20 $24.88 $25.19 $23.59 2,157
2021-10-13 $24.97 $24.97 $24.69 $24.81 $23.24 692
2021-10-12 $24.94 $24.94 $24.84 $24.84 $23.26 3,930
2021-10-11 $25.14 $25.21 $25.14 $25.20 $23.57 555
2021-10-08 $25.16 $25.22 $25.16 $25.22 $23.59 2,299
2021-10-07 $25.18 $25.25 $25.09 $25.10 $23.48 2,506
2021-10-06 $24.80 $24.80 $24.46 $24.80 $23.19 2,776
2021-10-05 $25.03 $25.18 $24.99 $24.99 $23.37 2,495
2021-10-04 $24.84 $24.90 $24.84 $24.90 $23.29 866
2021-10-01 $24.39 $24.85 $24.39 $24.85 $23.24 2,019
2021-09-30 $24.41 $24.59 $24.38 $24.59 $23.00 4,788
2021-09-29 $24.62 $24.79 $24.62 $24.77 $23.17 755
2021-09-28 $24.99 $24.99 $24.80 $24.80 $23.19 1,168
2021-09-27 $25.20 $25.20 $25.06 $25.06 $23.40 1,386
2021-09-24 $24.72 $24.72 $24.66 $24.66 $23.04 427
2021-09-23 $24.51 $24.73 $24.43 $24.61 $22.98 3,433
2021-09-22 $24.34 $24.34 $24.23 $24.23 $22.63 2,255
2021-09-21 $23.95 $23.95 $23.95 $23.95 $22.37 54
2021-09-20 $23.98 $24.03 $23.81 $24.03 $22.44 3,349
2021-09-17 $24.48 $24.48 $24.48 $24.48 $22.86 60
2021-09-16 $24.79 $24.89 $24.79 $24.83 $23.19 4,310
2021-09-15 $24.70 $24.85 $24.67 $24.85 $23.21 3,501
2021-09-14 $24.95 $24.95 $24.29 $24.46 $22.84 1,504
2021-09-13 $24.94 $24.94 $24.75 $24.75 $23.09 970
2021-09-10 $24.87 $24.87 $24.53 $24.53 $22.88 1,292
2021-09-09 $24.97 $24.98 $24.74 $24.74 $23.07 852
2021-09-08 $24.92 $25.49 $24.79 $24.84 $23.17 13,606
2021-09-07 $25.11 $25.19 $24.83 $24.95 $23.27 2,635
2021-09-03 $25.27 $25.28 $25.27 $25.28 $23.58 5,997
2021-09-02 $25.21 $25.33 $25.21 $25.33 $23.62 1,409
2021-09-01 $25.13 $25.30 $25.09 $25.09 $23.40 3,735
2021-08-31 $25.06 $25.42 $25.06 $25.39 $23.68 5,007
2021-08-30 $25.27 $25.27 $25.22 $25.22 $23.49 4,851
2021-08-27 $25.45 $25.45 $25.45 $25.45 $23.70 168
2021-08-26 $25.31 $25.31 $25.10 $25.10 $23.37 1,259
2021-08-25 $25.32 $25.38 $25.32 $25.38 $23.64 5,795
2021-08-24 $25.28 $25.28 $25.12 $25.21 $23.48 2,841
2021-08-23 $25.06 $25.26 $25.06 $25.15 $23.42 449
2021-08-20 $24.67 $24.86 $24.67 $24.86 $23.15 1,688
2021-08-19 $24.73 $24.73 $24.61 $24.61 $22.92 253
2021-08-18 $25.29 $25.29 $24.93 $24.93 $23.22 8,008
2021-08-17 $25.30 $25.30 $25.27 $25.27 $23.54 230
2021-08-16 $25.44 $25.48 $25.39 $25.48 $23.70 1,123
2021-08-13 $25.61 $25.61 $25.49 $25.49 $23.71 1,356
2021-08-12 $25.53 $25.61 $25.53 $25.61 $23.82 116
2021-08-11 $25.36 $25.56 $25.36 $25.56 $23.78 7,239
2021-08-10 $25.37 $25.37 $25.36 $25.36 $23.58 325
2021-08-09 $25.01 $25.01 $25.01 $25.01 $23.26 4
2021-08-06 $25.00 $25.02 $24.92 $24.92 $23.18 2,136
2021-08-05 $24.75 $24.78 $24.62 $24.78 $23.05 1,201
2021-08-04 $24.68 $24.84 $24.58 $24.58 $22.86 3,684
2021-08-03 $24.65 $24.90 $24.65 $24.90 $23.17 6,281
2021-08-02 $24.80 $24.80 $24.54 $24.54 $22.82 3,768
2021-07-30 $24.54 $24.54 $24.54 $24.54 $22.82 2
2021-07-29 $24.70 $24.73 $24.67 $24.67 $22.95 22,099
2021-07-28 $24.46 $24.57 $24.43 $24.57 $22.85 3,551
2021-07-27 $24.27 $24.45 $24.27 $24.45 $22.74 7,976
2021-07-26 $24.38 $24.51 $24.38 $24.51 $22.76 2,040
2021-07-23 $24.15 $24.25 $24.15 $24.25 $22.53 2,131
2021-07-22 $24.09 $24.12 $24.03 $24.11 $22.39 2,758
2021-07-21 $24.37 $24.37 $24.27 $24.27 $22.54 4,459
2021-07-20 $23.94 $24.05 $23.94 $24.05 $22.34 487
2021-07-19 $23.50 $23.64 $23.37 $23.62 $21.94 6,607
2021-07-16 $24.30 $24.30 $24.16 $24.16 $22.45 6,840
2021-07-15 $24.55 $24.55 $24.55 $24.55 $22.80 11,373
2021-07-14 $24.59 $24.63 $24.59 $24.63 $22.88 6,137
2021-07-13 $24.70 $24.70 $24.53 $24.63 $22.88 8,805
2021-07-12 $24.80 $24.99 $24.80 $24.99 $23.18 6,427
2021-07-09 $24.81 $24.96 $24.81 $24.96 $23.15 9,086
2021-07-08 $24.47 $24.63 $24.47 $24.63 $22.85 5,619
2021-07-07 $24.59 $24.84 $24.59 $24.77 $22.98 3,281
2021-07-06 $25.19 $25.19 $24.65 $24.75 $22.96 506
2021-07-02 $24.97 $25.10 $24.97 $25.10 $23.28 2,741
2021-07-01 $25.10 $25.16 $25.10 $25.10 $23.29 4,757
2021-06-30 $24.74 $25.00 $24.74 $25.00 $23.19 3,039
2021-06-29 $24.90 $24.90 $24.87 $24.87 $23.07 2,149
2021-06-28 $25.37 $25.37 $24.94 $24.94 $23.10 3,852
2021-06-25 $25.22 $25.29 $25.22 $25.29 $23.43 4,266
2021-06-24 $25.08 $25.21 $25.00 $25.19 $23.34 7,580
2021-06-23 $25.04 $25.15 $25.04 $25.08 $23.24 1,317
2021-06-22 $25.12 $25.26 $25.12 $25.20 $23.35 2,433
2021-06-21 $25.12 $25.23 $25.12 $25.23 $23.38 1,912
2021-06-18 $24.85 $24.87 $24.67 $24.67 $22.86 6,685
2021-06-17 $25.11 $25.11 $25.11 $25.11 $23.26 4,700
2021-06-16 $25.66 $25.74 $25.66 $25.74 $23.85 3,952
2021-06-15 $25.92 $25.92 $25.81 $25.81 $23.91 1,174
2021-06-14 $25.75 $25.77 $25.53 $25.77 $23.85 9,062
2021-06-11 $26.07 $26.16 $26.06 $26.16 $24.21 1,598
2021-06-10 $25.98 $26.00 $25.98 $26.00 $24.06 8,782
2021-06-09 $25.98 $25.98 $25.98 $25.98 $24.04 24
2021-06-08 $25.98 $26.14 $25.98 $26.14 $24.19 3,723
2021-06-07 $25.97 $25.97 $25.97 $25.97 $24.03 36
2021-06-04 $26.13 $26.13 $26.13 $26.13 $24.18 17
2021-06-03 $26.10 $26.10 $25.99 $25.99 $24.05 3,098
2021-06-02 $25.73 $25.91 $25.73 $25.91 $23.98 387
2021-06-01 $25.93 $25.93 $25.92 $25.92 $23.99 346
2021-05-28 $25.84 $25.90 $25.58 $25.90 $23.85 3,903
2021-05-27 $26.00 $26.08 $26.00 $26.08 $24.01 6,077
2021-05-26 $25.56 $25.86 $25.56 $25.81 $23.77 1,998
2021-05-25 $25.80 $25.91 $25.64 $25.67 $23.63 4,492
2021-05-24 $26.42 $26.42 $26.06 $26.08 $24.01 10,141
2021-05-21 $26.14 $26.14 $26.06 $26.06 $24.00 286
2021-05-20 $25.85 $25.91 $25.85 $25.91 $23.86 239
2021-05-19 $25.78 $25.78 $25.78 $25.78 $23.74 177
2021-05-18 $26.46 $26.46 $26.18 $26.18 $24.11 625
2021-05-17 $26.42 $26.53 $26.42 $26.53 $24.42 11,358
2021-05-14 $26.25 $26.38 $26.22 $26.38 $24.29 11,733
2021-05-13 $25.83 $25.91 $25.83 $25.91 $23.86 441
2021-05-12 $25.70 $25.70 $25.46 $25.46 $23.44 691
2021-05-11 $26.00 $26.00 $25.83 $25.91 $23.85 6,469
2021-05-10 $26.65 $26.65 $26.39 $26.39 $24.30 3,266
2021-05-07 $26.26 $26.38 $26.26 $26.38 $24.29 4,930
2021-05-06 $25.72 $26.23 $25.68 $26.23 $24.15 5,130
2021-05-05 $25.96 $26.09 $25.96 $26.09 $24.02 400
2021-05-04 $25.44 $25.77 $25.44 $25.73 $23.69 13,601
2021-05-03 $25.56 $25.61 $25.47 $25.59 $23.56 4,810
2021-04-30 $25.36 $25.39 $25.20 $25.20 $23.21 3,596
2021-04-29 $25.39 $25.47 $25.28 $25.47 $23.45 5,064
2021-04-28 $25.27 $25.27 $25.27 $25.27 $23.26 45
2021-04-27 $25.12 $25.25 $25.06 $25.10 $23.11 2,613
2021-04-26 $25.12 $25.17 $25.02 $25.02 $23.03 1,521
2021-04-23 $24.85 $24.94 $24.85 $24.94 $22.96 587
2021-04-22 $24.79 $24.96 $24.57 $24.65 $22.70 3,916
2021-04-21 $25.06 $25.06 $24.99 $24.99 $23.01 207
2021-04-20 $24.58 $24.58 $24.56 $24.56 $22.61 11,496
2021-04-19 $24.90 $24.98 $24.87 $24.98 $23.00 5,051
2021-04-16 $24.88 $25.03 $24.87 $25.03 $23.05 1,180
2021-04-15 $24.77 $24.86 $24.68 $24.76 $22.80 3,894
2021-04-14 $24.81 $24.81 $24.64 $24.72 $22.77 1,612
2021-04-13 $24.38 $24.55 $24.35 $24.55 $22.60 4,387
2021-04-12 $24.74 $24.74 $24.74 $24.74 $22.78 12
2021-04-09 $24.52 $24.72 $24.48 $24.72 $22.76 7,755
2021-04-08 $24.53 $24.53 $24.48 $24.48 $22.54 5,122
2021-04-07 $24.54 $24.54 $24.52 $24.52 $22.58 5,825
2021-04-06 $24.54 $24.60 $24.54 $24.60 $22.65 235
2021-04-05 $24.59 $24.66 $24.59 $24.64 $22.68 3,563
2021-04-01 $24.46 $24.46 $24.46 $24.46 $22.52 162
2021-03-31 $24.29 $24.29 $24.27 $24.27 $22.35 3,304
2021-03-30 $24.30 $24.30 $24.30 $24.30 $22.38 115
2021-03-29 $24.29 $24.29 $24.21 $24.21 $22.29 445
2021-03-26 $24.19 $24.30 $24.10 $24.30 $22.38 3,783
2021-03-25 $23.28 $23.94 $23.25 $23.89 $22.00 1,500
2021-03-24 $23.85 $23.85 $23.50 $23.50 $21.64 535
2021-03-23 $23.86 $23.86 $23.51 $23.51 $21.49 8,036
2021-03-22 $23.98 $24.09 $23.98 $24.09 $22.01 258
2021-03-19 $24.24 $24.41 $24.12 $24.23 $22.14 5,824
2021-03-18 $24.46 $24.82 $24.15 $24.27 $22.18 10,314
2021-03-17 $24.30 $24.63 $24.30 $24.52 $22.41 2,555
2021-03-16 $24.53 $24.57 $24.31 $24.47 $22.36 23,894
2021-03-15 $24.67 $24.67 $24.67 $24.67 $22.54 49
2021-03-12 $24.56 $24.56 $24.56 $24.56 $22.44 33
2021-03-11 $24.29 $24.35 $24.21 $24.22 $22.13 7,033
2021-03-10 $24.04 $24.15 $24.04 $24.15 $22.07 1,028
2021-03-09 $24.11 $24.11 $23.72 $23.72 $21.67 9,314
2021-03-08 $23.81 $24.26 $23.81 $24.19 $22.10 8,177
2021-03-05 $23.13 $23.48 $23.09 $23.48 $21.46 4,883
2021-03-04 $23.03 $23.19 $22.82 $23.04 $21.05 8,324
2021-03-03 $23.22 $23.22 $23.22 $23.22 $21.22 3
2021-03-02 $23.03 $23.03 $23.03 $23.03 $21.05 188
2021-03-01 $23.07 $23.07 $23.01 $23.01 $21.03 6,191
2021-02-26 $22.56 $22.56 $22.56 $22.56 $20.61 159
2021-02-25 $23.08 $23.20 $22.83 $22.90 $20.93 10,351
2021-02-24 $23.17 $23.17 $23.17 $23.17 $21.17 32
2021-02-23 $22.68 $22.91 $22.68 $22.91 $20.93 9,039
2021-02-22 $22.16 $22.84 $22.16 $22.69 $20.74 1,293
2021-02-19 $22.20 $22.20 $22.20 $22.20 $20.28 96
2021-02-18 $21.92 $21.92 $21.92 $21.92 $20.03 7,527
2021-02-17 $22.07 $22.07 $22.01 $22.01 $20.11 7,527
2021-02-16 $22.08 $22.08 $22.08 $22.08 $20.17 89
2021-02-12 $22.03 $22.03 $21.94 $21.94 $20.04 400
2021-02-11 $21.86 $21.86 $21.82 $21.82 $19.94 161
2021-02-10 $21.91 $21.91 $21.91 $21.91 $20.02 4
2021-02-09 $21.93 $22.00 $21.89 $21.89 $20.00 8,272
2021-02-08 $21.69 $21.84 $21.66 $21.79 $19.91 6,841
2021-02-05 $21.44 $21.54 $21.44 $21.44 $19.59 564
2021-02-04 $21.15 $21.31 $21.13 $21.31 $19.47 9,444
2021-02-03 $20.96 $21.00 $20.96 $21.00 $19.19 169
2021-02-02 $20.83 $20.96 $20.76 $20.76 $18.97 4,183
2021-02-01 $20.64 $20.64 $20.64 $20.64 $18.86 11
2021-01-29 $20.87 $20.87 $20.42 $20.42 $18.66 7,858
2021-01-28 $21.10 $21.10 $20.84 $20.84 $19.04 1,961
2021-01-27 $20.86 $21.24 $20.86 $21.03 $19.21 581
2021-01-26 $21.15 $21.15 $21.11 $21.11 $19.29 4,327
2021-01-25 $20.98 $20.98 $20.98 $20.98 $19.17 3
2021-01-22 $20.94 $20.94 $20.94 $20.94 $19.13 1
2021-01-21 $21.03 $21.03 $21.03 $21.03 $19.21 1
2021-01-20 $21.18 $21.18 $21.18 $21.18 $19.35 4
2021-01-19 $21.20 $21.20 $21.20 $21.20 $19.38 285
2021-01-15 $21.21 $21.28 $21.02 $21.02 $19.21 285
2021-01-14 $21.46 $21.46 $21.33 $21.33 $19.49 6,842
2021-01-13 $21.16 $21.25 $21.16 $21.17 $19.34 359
2021-01-12 $21.18 $21.18 $21.18 $21.18 $19.35 278
2021-01-11 $20.92 $20.97 $20.92 $20.97 $19.17 278
2021-01-08 $21.00 $21.00 $20.79 $20.79 $19.00 1,200
2021-01-07 $20.94 $20.94 $20.94 $20.94 $19.13 0
2021-01-06 $20.78 $20.78 $20.78 $20.78 $18.99 0
2021-01-05 $20.17 $20.17 $20.17 $20.17 $18.43 0
2021-01-04 $19.88 $19.88 $19.88 $19.88 $18.16 101
2020-12-31 $20.15 $20.15 $20.14 $20.14 $18.40 101
2020-09-21 $21.84 $22.32 $21.77 $21.91 $21.91 2,936
2020-09-18 $22.52 $22.55 $22.40 $22.43 $22.43 2,102
2020-09-17 $22.66 $22.66 $22.17 $22.17 $22.17 1,707
2020-09-16 $22.20 $22.43 $22.16 $22.18 $22.18 3,504
2020-09-15 $21.93 $22.30 $21.83 $22.23 $22.23 11,440
2020-09-14 $22.05 $22.50 $21.85 $22.14 $22.14 9,982
2020-09-11 $22.37 $22.42 $22.28 $22.42 $22.42 4,110
2020-09-10 $22.19 $22.50 $22.19 $22.37 $22.37 5,982
2020-09-09 $22.29 $22.29 $22.20 $22.20 $22.20 222
2020-09-08 $21.74 $22.25 $21.74 $22.17 $22.17 3,529
2020-09-04 $21.20 $21.80 $21.20 $21.75 $21.75 2,994
2020-09-03 $22.00 $22.00 $21.58 $21.58 $21.58 1,229
2020-09-02 $21.82 $22.24 $21.67 $22.13 $22.13 1,435
2020-09-01 $22.26 $22.35 $22.05 $22.09 $22.09 23,715
2020-08-31 $21.60 $22.46 $21.60 $22.27 $22.27 9,520
2020-08-28 $22.18 $22.32 $22.18 $22.32 $22.32 794
2020-08-27 $21.74 $22.42 $21.74 $22.42 $22.42 26,132
2020-08-26 $22.10 $22.10 $21.81 $22.10 $22.10 1,528
2020-08-25 $22.12 $22.38 $21.75 $22.38 $22.38 8,410
2020-08-24 $21.77 $22.30 $21.77 $22.28 $22.28 31,940
2020-08-21 $21.80 $22.14 $21.76 $22.14 $22.14 3,846
2020-08-20 $21.80 $22.00 $21.80 $22.00 $22.00 532
2020-08-19 $22.38 $22.39 $22.34 $22.39 $22.39 2,138
2020-08-18 $21.69 $22.42 $21.60 $22.41 $22.41 1,069
2020-08-17 $22.35 $22.39 $22.34 $22.36 $22.36 2,656
2020-08-14 $21.96 $21.96 $21.96 $21.96 $21.96 17
2020-08-13 $21.61 $22.40 $21.61 $22.31 $22.31 14,580
2020-08-12 $21.32 $21.43 $20.65 $21.37 $21.37 2,098
2020-08-11 $21.59 $21.68 $21.28 $21.68 $21.68 1,828
2020-08-10 $21.57 $21.81 $21.50 $21.81 $21.81 1,128
2020-08-07 $21.90 $22.09 $21.90 $22.09 $22.09 1,430
2020-08-06 $21.56 $21.66 $21.51 $21.62 $21.62 1,018
2020-08-05 $22.06 $22.06 $21.91 $21.91 $21.91 8,417
2020-08-04 $22.45 $22.45 $22.34 $22.41 $22.41 1,506
2020-08-03 $22.43 $22.45 $22.40 $22.43 $22.43 1,410
2020-07-31 $21.53 $22.49 $21.53 $22.40 $22.40 1,526
2020-07-30 $22.26 $22.48 $22.26 $22.48 $22.48 5,565
2020-07-29 $22.14 $22.16 $21.44 $21.91 $21.91 5,979
2020-07-28 $22.10 $22.38 $22.06 $22.38 $22.38 61,253
2020-07-27 $22.09 $22.21 $21.28 $22.04 $22.04 2,266
2020-07-24 $22.60 $22.65 $22.54 $22.54 $22.54 2,175
2020-07-23 $22.37 $22.91 $20.45 $22.91 $22.91 74,768
2020-07-22 $22.75 $22.87 $22.74 $22.86 $22.86 20,837
2020-07-21 $22.82 $22.82 $22.79 $22.79 $22.79 264
2020-07-20 $22.60 $22.67 $22.52 $22.67 $22.67 5,563
2020-07-17 $21.05 $22.81 $21.05 $22.81 $22.81 4,500
2020-07-16 $22.69 $22.76 $22.52 $22.56 $22.57 20,800
2020-07-15 $21.03 $22.72 $21.01 $22.72 $22.73 8,400
2020-07-14 $21.08 $22.56 $21.08 $22.56 $22.56 1,700
2020-07-13 $20.86 $22.69 $20.86 $22.64 $22.64 7,500
2020-07-10 $22.15 $22.63 $22.15 $22.52 $22.53 8,900
2020-07-09 $22.67 $22.68 $22.62 $22.68 $22.68 680
2020-07-08 $22.40 $22.69 $22.40 $22.69 $22.69 5,200
2020-07-07 $22.00 $22.10 $22.00 $22.10 $22.10 2,100
2020-07-06 $22.22 $22.48 $22.21 $22.44 $22.44 5,800
2020-07-02 $20.64 $21.54 $20.64 $21.54 $21.55 5,700
2020-07-01 $21.92 $21.99 $21.92 $21.98 $21.98 3,600
2020-06-30 $22.01 $22.01 $21.82 $22.01 $22.01 3,100
2020-06-29 $21.03 $21.95 $21.03 $21.95 $21.95 2,900
2020-06-26 $20.44 $21.61 $20.44 $21.61 $21.61 1,517
2020-06-25 $21.95 $21.95 $21.95 $21.95 $21.95 125
2020-06-24 $22.11 $22.13 $21.55 $22.06 $22.06 13,648
2020-06-23 $22.00 $22.15 $21.99 $22.03 $22.03 5,075
2020-06-22 $20.45 $20.45 $20.45 $20.45 $20.45 133
2020-06-19 $21.46 $21.85 $20.54 $21.30 $21.30 1,437
2020-06-18 $22.03 $22.03 $22.03 $22.03 $22.03 15
2020-06-17 $21.62 $22.81 $21.62 $22.08 $22.08 9,910
2020-06-16 $21.90 $22.00 $21.82 $21.99 $21.99 6,112
2020-06-15 $20.20 $21.58 $20.20 $21.58 $21.58 1,705
2020-06-12 $21.61 $21.73 $21.34 $21.70 $21.70 11,799
2020-06-11 $20.34 $22.02 $20.34 $22.02 $22.02 2,567
2020-06-10 $22.65 $22.70 $22.31 $22.59 $22.59 18,514
2020-06-09 $22.46 $22.81 $21.71 $22.73 $22.73 36,170
2020-06-08 $22.47 $22.47 $21.59 $21.72 $21.72 1,134
2020-06-05 $20.22 $22.76 $20.22 $22.25 $22.25 13,024
2020-06-04 $18.82 $20.94 $18.82 $20.94 $20.94 24,675
2020-06-03 $19.81 $20.61 $19.70 $20.61 $20.61 9,688
2020-06-02 $19.81 $19.91 $18.30 $19.91 $19.91 3,421
2020-06-01 $19.02 $19.68 $19.02 $19.45 $19.45 2,346
2020-05-29 $19.30 $19.40 $19.02 $19.31 $19.31 49,523
2020-05-28 $19.41 $19.73 $17.80 $19.24 $19.24 2,418
2020-05-27 $18.67 $19.13 $18.67 $19.07 $19.07 3,048
2020-05-26 $18.74 $18.81 $18.60 $18.77 $18.77 5,046
2020-05-22 $18.05 $18.35 $18.05 $18.35 $18.35 3,877
2020-05-21 $18.64 $18.76 $18.57 $18.76 $18.76 6,357
2020-05-20 $18.71 $18.84 $18.10 $18.60 $18.60 19,672
2020-05-19 $18.26 $18.56 $17.96 $18.56 $18.56 12,092
2020-05-18 $18.60 $18.80 $17.63 $18.58 $18.58 19,693
2020-05-15 $18.27 $18.56 $18.27 $18.37 $18.37 6,667
2020-05-14 $18.55 $18.66 $18.55 $18.59 $18.59 9,520
2020-05-13 $19.15 $19.15 $18.65 $18.76 $18.76 4,621
2020-05-12 $19.28 $19.52 $19.28 $19.38 $19.38 6,097
2020-05-11 $19.35 $19.35 $18.36 $19.15 $19.15 15,359
2020-05-08 $19.58 $19.75 $19.42 $19.61 $19.61 9,277
2020-05-07 $19.31 $19.65 $18.80 $19.49 $19.49 14,103
2020-05-06 $19.53 $19.55 $19.53 $19.55 $19.55 1,112
2020-05-05 $19.50 $19.70 $19.50 $19.66 $19.66 12,770
2020-05-04 $19.03 $19.50 $18.91 $19.48 $19.48 10,683
2020-05-01 $19.50 $19.56 $19.21 $19.41 $19.41 10,574
2020-04-30 $19.79 $19.84 $19.70 $19.84 $19.84 1,020
2020-04-29 $19.30 $19.90 $18.90 $19.83 $19.83 8,733
2020-04-28 $19.40 $19.48 $19.38 $19.39 $19.39 5,877
2020-04-27 $18.98 $19.17 $18.25 $19.14 $19.14 11,953
2020-04-24 $18.89 $19.04 $17.55 $18.84 $18.84 20,653
2020-04-23 $18.26 $19.19 $18.26 $19.15 $19.15 4,015
2020-04-22 $17.86 $18.34 $17.85 $18.34 $18.34 3,434
2020-04-21 $16.80 $18.25 $15.94 $18.16 $18.16 3,105
2020-04-20 $18.33 $19.45 $18.33 $18.67 $18.67 10,238
2020-04-17 $19.01 $19.20 $18.85 $18.85 $18.85 20,943
2020-04-16 $19.00 $19.09 $18.63 $18.77 $18.77 7,809
2020-04-15 $19.07 $19.26 $18.67 $19.25 $19.25 8,895
2020-04-14 $18.17 $19.35 $18.14 $19.01 $19.01 15,835
2020-04-13 $18.55 $19.40 $18.55 $18.71 $18.71 40,015
2020-04-09 $18.15 $19.11 $18.05 $19.11 $19.11 70,967
2020-04-08 $17.77 $17.96 $17.50 $17.85 $17.85 3,682
2020-04-07 $14.74 $17.53 $14.68 $17.09 $17.09 111,241
2020-04-06 $13.29 $14.73 $13.29 $14.67 $14.67 16,279
2020-04-03 $14.03 $14.25 $13.01 $13.93 $13.93 10,553
2020-04-02 $13.97 $14.00 $13.67 $13.96 $13.96 9,673
2020-04-01 $14.47 $15.43 $13.33 $13.82 $13.82 15,522
2020-03-31 $15.06 $15.25 $14.41 $15.02 $15.02 26,287
2020-03-30 $15.85 $15.85 $14.16 $15.25 $15.25 258,999
2020-03-27 $15.99 $16.50 $15.30 $16.33 $16.33 29,056
2020-03-26 $16.90 $17.20 $16.27 $16.37 $16.37 22,988
2020-03-25 $16.70 $17.34 $16.57 $17.17 $17.17 8,477
2020-03-24 $16.41 $17.11 $16.21 $16.51 $16.51 28,446
2020-03-23 $15.89 $16.89 $13.84 $16.06 $16.06 15,789
2020-03-20 $15.54 $17.35 $14.99 $16.48 $16.48 39,983
2020-03-19 $15.72 $15.98 $11.65 $15.56 $15.56 68,400
2020-03-18 $18.14 $19.00 $13.19 $16.50 $16.50 29,882
2020-03-17 $19.21 $19.94 $18.26 $19.74 $19.74 56,098
2020-03-16 $20.94 $20.94 $17.86 $19.69 $19.69 59,806
2020-03-13 $21.75 $22.98 $21.75 $22.68 $22.68 19,377
2020-03-12 $22.65 $24.42 $21.39 $21.44 $21.44 108,613
2020-03-11 $24.95 $24.95 $21.50 $23.40 $23.40 13,068
2020-03-10 $26.20 $26.20 $24.46 $24.46 $24.46 12,005
2020-03-09 $25.01 $25.25 $23.27 $25.21 $25.21 19,551
2020-03-06 $25.41 $26.08 $25.41 $25.73 $25.73 20,779
2020-03-05 $25.74 $26.07 $25.69 $26.07 $26.07 13,149
2020-03-04 $25.74 $26.20 $25.74 $26.20 $26.20 10,200
2020-03-03 $25.97 $26.10 $25.95 $26.05 $26.05 9,241
2020-03-02 $25.50 $25.98 $25.50 $25.91 $25.91 6,807
2020-02-28 $25.45 $26.10 $25.37 $26.07 $26.07 29,731
2020-02-27 $26.10 $26.10 $25.52 $26.06 $26.06 17,904
2020-02-26 $25.98 $26.05 $25.65 $26.01 $26.01 14,167
2020-02-25 $25.96 $26.10 $25.11 $25.75 $25.75 68,338
2020-02-24 $25.43 $26.15 $25.43 $26.08 $26.08 11,156
2020-02-21 $25.71 $26.15 $25.71 $25.93 $25.93 24,791
2020-02-20 $25.70 $26.44 $25.70 $26.03 $26.03 52,738
2020-02-19 $26.13 $26.14 $25.84 $26.01 $26.01 3,485
2020-02-18 $25.32 $26.18 $25.32 $26.18 $26.18 9,082
2020-02-14 $26.47 $26.61 $25.32 $25.84 $25.84 28,013
2020-02-13 $26.41 $26.45 $26.19 $26.19 $26.19 5,858
2020-02-12 $26.33 $26.69 $26.33 $26.57 $26.57 8,240
2020-02-11 $26.49 $26.69 $26.49 $26.62 $26.62 6,892
2020-02-10 $26.23 $26.70 $26.23 $26.65 $26.65 2,036
2020-02-07 $26.24 $26.47 $26.23 $26.42 $26.42 2,284
2020-02-06 $26.17 $26.67 $26.17 $26.53 $26.53 6,228
2020-02-05 $26.49 $26.49 $26.15 $26.30 $26.30 47,113
2020-02-04 $26.34 $26.47 $26.28 $26.47 $26.47 9,549
2020-02-03 $26.20 $26.39 $26.20 $26.30 $26.30 4,574
2020-01-31 $26.39 $26.49 $26.17 $26.23 $26.23 5,916
2020-01-30 $26.42 $26.53 $26.18 $26.29 $26.29 15,622
2020-01-29 $26.39 $26.64 $26.26 $26.61 $26.61 10,150
2020-01-28 $26.48 $27.31 $26.26 $26.30 $26.30 12,996
2020-01-27 $26.17 $26.71 $26.17 $26.49 $26.49 4,164
2020-01-24 $26.61 $26.62 $26.49 $26.58 $26.58 7,525
2020-01-23 $26.60 $26.74 $26.59 $26.60 $26.60 7,062
2020-01-22 $27.31 $27.31 $26.53 $26.71 $26.71 4,471
2020-01-21 $26.25 $27.29 $26.25 $26.59 $26.59 2,821
2020-01-17 $26.69 $26.69 $26.49 $26.61 $26.61 2,718
2020-01-16 $26.76 $27.27 $26.46 $26.57 $26.57 19,339
2020-01-15 $26.24 $26.47 $26.23 $26.35 $26.35 7,704
2020-01-14 $26.31 $26.49 $26.31 $26.45 $26.45 6,467
2020-01-13 $26.36 $26.36 $26.11 $26.11 $26.11 3,327
2020-01-10 $26.11 $26.36 $26.11 $26.31 $26.31 13,026
2020-01-09 $26.51 $26.51 $26.16 $26.21 $26.21 2,353
2020-01-08 $26.35 $26.55 $26.15 $26.40 $26.40 5,855
2020-01-07 $26.41 $26.45 $26.41 $26.45 $26.45 3,097
2020-01-06 $26.53 $26.55 $26.33 $26.47 $26.47 5,546
2020-01-03 $26.85 $26.85 $26.39 $26.50 $26.50 1,567
2020-01-02 $26.84 $27.13 $26.48 $26.54 $26.54 9,617
2019-12-31 $26.89 $26.94 $26.33 $26.69 $26.69 6,048
2019-12-30 $27.32 $27.32 $26.43 $26.45 $26.45 9,206
2019-12-27 $26.52 $26.52 $26.31 $26.44 $26.44 2,672
2019-12-26 $26.35 $26.86 $24.40 $26.36 $26.36 8,825
2019-12-24 $27.26 $27.44 $27.26 $27.43 $26.45 1,897
2019-12-23 $27.40 $27.40 $23.00 $27.20 $26.24 6,308
2019-12-20 $27.39 $27.54 $27.39 $27.47 $26.49 1,054
2019-12-19 $27.37 $27.63 $27.37 $27.52 $26.54 3,370
2019-12-18 $27.40 $27.54 $27.37 $27.53 $26.55 2,747
2019-12-17 $27.38 $27.60 $27.35 $27.52 $26.54 3,368
2019-12-16 $27.33 $27.69 $27.33 $27.51 $26.53 11,677
2019-12-13 $27.37 $27.50 $27.30 $27.31 $26.34 5,234
2019-12-12 $27.38 $27.54 $27.25 $27.44 $26.46 2,003
2019-12-11 $27.35 $27.36 $27.29 $27.34 $26.37 2,172
2019-12-10 $27.17 $27.38 $27.10 $27.12 $26.16 7,504
2019-12-09 $27.30 $27.65 $27.20 $27.34 $26.37 5,176
2019-12-06 $26.96 $27.65 $26.96 $27.65 $26.67 14,024
2019-12-05 $27.15 $27.51 $26.87 $27.11 $26.15 30,658
2019-12-04 $27.31 $27.35 $27.28 $27.33 $26.36 1,809
2019-12-03 $27.12 $27.48 $26.73 $27.27 $26.30 12,548
2019-12-02 $27.08 $27.22 $26.73 $27.02 $26.06 6,642
2019-11-29 $27.14 $27.14 $27.14 $27.14 $26.18 1,865
2019-11-27 $27.13 $27.36 $26.99 $27.35 $26.38 6,359
2019-11-26 $26.87 $27.34 $26.87 $27.32 $26.36 9,619
2019-11-25 $26.98 $27.94 $26.98 $27.33 $26.36 4,030
2019-11-22 $26.98 $27.22 $26.98 $27.17 $26.21 15,326
2019-11-21 $26.83 $27.23 $26.83 $27.04 $26.08 2,860
2019-11-20 $27.60 $27.90 $26.73 $27.37 $26.40 8,311
2019-11-19 $26.75 $27.11 $26.75 $27.08 $26.12 4,877
2019-11-18 $26.90 $27.04 $26.59 $26.59 $25.65 4,999
2019-11-15 $26.89 $27.06 $26.73 $27.05 $26.09 1,899
2019-11-14 $26.79 $27.14 $26.71 $27.03 $26.07 6,871
2019-11-13 $26.90 $26.94 $26.90 $26.94 $25.98 2,343
2019-11-12 $26.65 $27.63 $26.65 $27.21 $26.24 4,421
2019-11-11 $26.61 $27.23 $26.61 $27.23 $26.26 776
2019-11-08 $27.15 $27.15 $26.72 $26.97 $26.01 2,787
2019-11-07 $26.79 $26.90 $26.70 $26.87 $25.92 5,129
2019-11-06 $26.43 $26.83 $26.43 $26.83 $25.87 5,474
2019-11-05 $26.62 $26.80 $26.50 $26.69 $25.74 4,541
2019-11-04 $26.53 $26.74 $26.45 $26.74 $25.79 8,749
2019-11-01 $26.75 $26.75 $26.41 $26.64 $25.70 4,804
2019-10-31 $26.50 $26.72 $26.38 $26.72 $25.77 3,630
2019-10-30 $26.39 $26.45 $26.24 $26.45 $25.51 5,113
2019-10-29 $26.21 $26.45 $26.21 $26.33 $25.39 4,549
2019-10-28 $26.26 $26.33 $26.10 $26.32 $25.39 10,204
2019-10-25 $26.20 $26.24 $26.10 $26.22 $25.29 3,088
2019-10-24 $26.20 $26.30 $26.14 $26.22 $25.29 6,196
2019-10-23 $26.41 $26.41 $26.19 $26.19 $25.26 3,874
2019-10-22 $26.20 $26.34 $26.19 $26.30 $25.37 2,561
2019-10-21 $26.33 $26.50 $26.25 $26.35 $25.41 3,053
2019-10-18 $26.18 $26.27 $26.18 $26.26 $25.33 1,099
2019-10-17 $26.17 $26.40 $26.17 $26.25 $25.32 1,992
2019-10-16 $26.28 $26.41 $26.16 $26.23 $25.30 1,667
2019-10-15 $26.14 $26.33 $26.13 $26.22 $25.29 10,436
2019-10-14 $26.03 $26.10 $26.03 $26.09 $25.16 1,528
2019-10-11 $26.11 $26.21 $26.02 $26.21 $25.28 7,252
2019-10-10 $26.11 $26.14 $25.98 $25.98 $25.06 5,442
2019-10-09 $26.02 $26.15 $26.02 $26.06 $25.14 6,765
2019-10-08 $26.08 $26.15 $26.05 $26.05 $25.13 4,445
2019-10-07 $26.09 $26.16 $26.00 $26.01 $25.08 3,586
2019-10-04 $26.10 $26.13 $25.90 $25.91 $24.99 3,064
2019-10-03 $25.92 $26.14 $25.90 $26.05 $25.12 5,410
2019-10-02 $26.02 $26.13 $25.96 $26.07 $25.14 2,411
2019-10-01 $26.41 $26.41 $25.92 $26.09 $25.16 9,653
2019-09-30 $25.92 $26.14 $25.92 $26.11 $25.18 20,053
2019-09-27 $26.05 $26.18 $26.01 $26.08 $25.15 4,921
2019-09-26 $26.19 $26.19 $26.00 $26.02 $25.09 4,004
2019-09-25 $26.06 $26.18 $26.05 $26.07 $25.14 5,447
2019-09-24 $26.02 $26.15 $26.02 $26.15 $25.22 2,446
2019-09-23 $26.31 $26.40 $26.13 $26.21 $25.28 2,571
2019-09-20 $26.20 $26.34 $26.13 $26.18 $25.25 5,142
2019-09-19 $26.30 $26.30 $26.06 $26.10 $25.17 5,717
2019-09-18 $26.16 $26.21 $25.94 $26.12 $25.19 10,470
2019-09-17 $26.10 $26.30 $25.92 $26.15 $25.23 5,931
2019-09-16 $26.10 $26.10 $25.91 $26.06 $25.13 8,364
2019-09-13 $26.00 $26.12 $25.91 $26.02 $25.10 11,700
2019-09-12 $26.20 $26.28 $25.95 $26.01 $25.08 10,067
2019-09-11 $26.02 $26.09 $25.98 $26.00 $25.08 13,703
2019-09-10 $26.07 $26.13 $25.91 $26.05 $25.13 14,049
2019-09-09 $26.48 $26.48 $26.04 $26.08 $25.16 1,538
2019-09-06 $26.19 $26.49 $25.80 $26.49 $25.55 4,414
2019-09-05 $26.09 $26.18 $26.03 $26.07 $25.15 3,400
2019-09-04 $25.92 $26.08 $25.92 $26.01 $25.09 2,402
2019-09-03 $26.07 $26.11 $25.90 $25.90 $24.98 6,256
2019-08-30 $25.96 $26.22 $25.96 $26.13 $25.20 3,768
2019-08-29 $25.93 $26.15 $25.90 $26.15 $25.22 5,037
2019-08-28 $26.10 $26.28 $25.90 $26.12 $25.20 7,544
2019-08-27 $26.00 $26.20 $25.83 $26.00 $25.08 6,463
2019-08-26 $25.96 $26.11 $25.95 $26.11 $25.19 2,060
2019-08-23 $26.27 $26.27 $26.00 $26.13 $25.20 6,867
2019-08-22 $26.10 $26.80 $26.08 $26.15 $25.22 6,515
2019-08-21 $26.19 $26.22 $26.13 $26.13 $25.20 2,525
2019-08-20 $26.32 $26.35 $26.16 $26.19 $25.26 9,425
2019-08-19 $25.93 $26.62 $25.56 $26.62 $25.67 2,113
2019-08-16 $26.13 $26.23 $25.88 $25.99 $25.07 4,026
2019-08-15 $25.78 $26.33 $25.78 $26.04 $25.12 6,069
2019-08-14 $25.83 $26.14 $25.83 $25.90 $24.98 4,031
2019-08-13 $26.12 $26.36 $26.00 $26.29 $25.35 7,558
2019-08-12 $25.85 $26.09 $25.85 $25.98 $25.06 1,500
2019-08-09 $26.10 $26.31 $25.68 $26.12 $25.19 5,235
2019-08-08 $26.12 $26.18 $25.92 $26.12 $25.19 3,813
2019-08-07 $26.05 $26.32 $25.92 $26.30 $25.37 18,015
2019-08-06 $26.09 $26.13 $25.92 $26.11 $25.19 3,619
2019-08-05 $26.02 $26.12 $25.73 $25.95 $25.02 2,734
2019-08-02 $26.32 $26.33 $26.13 $26.17 $25.24 3,473
2019-08-01 $26.49 $26.58 $26.36 $26.44 $25.50 3,526
2019-07-31 $26.66 $26.83 $26.51 $26.67 $25.72 2,877
2019-07-30 $26.58 $26.81 $26.34 $26.65 $25.70 3,670
2019-07-29 $26.47 $26.47 $26.33 $26.46 $25.52 3,518
2019-07-26 $26.55 $26.59 $26.50 $26.52 $25.58 2,021
2019-07-25 $27.00 $27.00 $26.37 $26.52 $25.58 4,072
2019-07-24 $26.52 $26.63 $26.43 $26.49 $25.55 8,777
2019-07-23 $26.40 $26.95 $26.30 $26.90 $25.95 12,263
2019-07-22 $26.32 $26.38 $26.27 $26.34 $25.41 5,023
2019-07-19 $26.48 $26.48 $26.26 $26.40 $25.47 8,070
2019-07-18 $27.07 $27.41 $26.25 $27.08 $26.12 4,004
2019-07-17 $26.30 $26.50 $26.30 $26.41 $25.47 14,100
2019-07-16 $26.39 $26.50 $26.21 $26.36 $25.43 7,912
2019-07-15 $26.11 $26.49 $26.11 $26.39 $25.45 19,477
2019-07-12 $26.28 $26.45 $26.26 $26.32 $25.39 4,057
2019-07-11 $26.31 $26.50 $26.12 $26.32 $25.39 2,551
2019-07-10 $26.50 $26.50 $26.20 $26.33 $25.39 9,695
2019-07-09 $26.11 $26.59 $26.11 $26.37 $25.43 7,742
2019-07-08 $26.44 $26.50 $26.29 $26.48 $25.54 4,558
2019-07-05 $26.29 $26.54 $26.11 $26.54 $25.60 3,303
2019-07-03 $26.39 $26.46 $26.39 $26.44 $25.50 3,533
2019-07-02 $26.29 $27.44 $26.29 $26.51 $25.57 13,007
2019-07-01 $26.83 $27.01 $26.31 $26.45 $25.51 30,445
2019-06-28 $26.52 $26.59 $26.36 $26.59 $25.65 1,660
2019-06-27 $26.50 $26.55 $26.32 $26.38 $25.44 24,857
2019-06-26 $26.07 $27.48 $26.07 $26.52 $25.58 3,391
2019-06-25 $26.25 $27.17 $26.25 $26.35 $25.41 17,649
2019-06-24 $26.50 $27.07 $26.06 $26.31 $25.37 25,707
2019-06-21 $26.42 $27.58 $26.19 $26.50 $25.56 24,068
2019-06-20 $26.59 $26.70 $26.50 $26.60 $25.66 6,791
2019-06-19 $26.79 $26.79 $26.46 $26.66 $25.72 10,149
2019-06-18 $26.55 $26.73 $26.46 $26.56 $25.62 8,969
2019-06-17 $26.51 $26.63 $26.03 $26.44 $25.50 13,648
2019-06-14 $26.26 $26.56 $26.06 $26.06 $25.14 1,967
2019-06-13 $26.65 $26.65 $26.37 $26.37 $25.43 594
2019-06-12 $26.66 $26.66 $26.47 $26.52 $25.57 4,960
2019-06-11 $26.66 $26.84 $26.51 $26.51 $25.57 1,388
2019-06-10 $26.67 $26.75 $26.36 $26.58 $25.64 5,066
2019-06-07 $26.40 $26.67 $25.95 $26.52 $25.58 12,546
2019-06-06 $26.60 $26.63 $26.41 $26.59 $25.65 15,244
2019-06-05 $26.34 $26.45 $26.28 $26.45 $25.51 3,699
2019-06-04 $26.69 $26.69 $26.30 $26.56 $25.62 10,919
2019-06-03 $26.26 $26.82 $26.04 $26.60 $25.65 12,653
2019-05-31 $26.28 $26.35 $26.13 $26.32 $25.39 5,183
2019-05-30 $26.32 $26.74 $26.12 $26.43 $25.49 2,568
2019-05-29 $26.49 $26.49 $26.22 $26.35 $25.42 5,046
2019-05-28 $26.19 $26.56 $26.19 $26.42 $25.48 2,338
2019-05-24 $25.87 $26.55 $25.87 $26.46 $25.52 5,953
2019-05-23 $26.65 $26.65 $26.41 $26.48 $25.54 3,933
2019-05-22 $26.25 $26.82 $26.04 $26.53 $25.59 26,025
2019-05-21 $26.52 $26.55 $26.41 $26.51 $25.57 2,477
2019-05-20 $26.45 $26.47 $26.25 $26.39 $25.45 1,078
2019-05-17 $25.70 $26.54 $25.70 $26.43 $25.49 15,391
2019-05-16 $26.32 $26.67 $26.32 $26.49 $25.55 18,708
2019-05-15 $26.40 $26.53 $26.34 $26.48 $25.54 2,573
2019-05-14 $26.24 $26.40 $26.24 $26.36 $25.43 1,700
2019-05-13 $26.46 $26.47 $26.32 $26.34 $25.41 13,115
2019-05-10 $26.44 $26.50 $26.37 $26.47 $25.54 3,563
2019-05-09 $26.19 $26.47 $26.19 $26.47 $25.53 1,041
2019-05-08 $26.51 $26.59 $26.39 $26.39 $25.45 4,538
2019-05-07 $26.45 $26.60 $26.44 $26.53 $25.59 2,904
2019-05-06 $26.39 $26.68 $26.39 $26.66 $25.71 4,372
2019-05-03 $26.70 $26.72 $26.55 $26.69 $25.75 12,119
2019-05-02 $25.89 $26.67 $25.89 $26.60 $25.66 6,075
2019-05-01 $26.74 $26.98 $26.48 $26.56 $25.62 5,116
2019-04-30 $26.61 $26.67 $26.52 $26.64 $25.70 4,441
2019-04-29 $26.75 $26.75 $26.55 $26.66 $25.71 4,826
2019-04-26 $26.72 $26.72 $26.61 $26.61 $25.66 13,576
2019-04-25 $26.50 $26.68 $26.28 $26.65 $25.70 2,042
2019-04-24 $26.42 $26.72 $26.42 $26.63 $25.68 4,621
2019-04-23 $26.45 $26.60 $26.35 $26.60 $25.66 7,003
2019-04-22 $25.63 $26.57 $25.63 $26.55 $25.61 21,538
2019-04-18 $26.37 $26.52 $26.29 $26.45 $25.51 29,808
2019-04-17 $26.59 $26.59 $26.37 $26.49 $25.55 8,350
2019-04-16 $26.32 $26.53 $26.18 $26.23 $25.30 5,288
2019-04-15 $26.06 $26.50 $26.06 $26.41 $25.47 11,824
2019-04-12 $25.61 $26.40 $25.35 $26.36 $25.43 15,165
2019-04-11 $26.39 $26.39 $26.30 $26.31 $25.38 7,421
2019-04-10 $26.26 $26.40 $26.21 $26.36 $25.43 15,668
2019-04-09 $26.42 $26.42 $26.09 $26.26 $25.33 10,754
2019-04-08 $26.30 $26.37 $26.30 $26.36 $25.42 4,540
2019-04-05 $26.23 $26.30 $26.15 $26.30 $25.36 8,726
2019-04-04 $26.17 $26.30 $26.17 $26.27 $25.33 5,510
2019-04-03 $26.62 $26.62 $25.33 $26.29 $25.35 20,273
2019-04-02 $26.36 $26.45 $26.26 $26.42 $25.48 9,646
2019-04-01 $26.27 $26.39 $26.24 $26.35 $25.42 3,901
2019-03-29 $26.47 $26.47 $26.01 $26.20 $25.27 15,011
2019-03-28 $26.11 $26.29 $26.11 $26.23 $25.30 3,105
2019-03-27 $26.28 $26.28 $26.14 $26.19 $25.26 7,882
2019-03-26 $26.03 $26.20 $26.03 $26.14 $25.21 14,862
2019-03-25 $26.09 $26.12 $25.91 $26.11 $25.18 4,852
2019-03-22 $26.30 $26.36 $25.98 $26.22 $25.29 11,859
2019-03-21 $26.34 $26.35 $26.32 $26.35 $25.42 11,680
2019-03-20 $26.39 $26.42 $26.26 $26.32 $25.39 15,246
2019-03-19 $26.22 $26.36 $26.22 $26.30 $25.37 26,231
2019-03-18 $26.30 $26.38 $26.22 $26.31 $25.38 7,605
2019-03-15 $26.28 $26.33 $26.26 $26.30 $25.37 2,499
2019-03-14 $25.98 $26.18 $25.98 $26.18 $25.25 3,409
2019-03-13 $26.06 $26.27 $26.04 $26.17 $25.24 10,404
2019-03-12 $26.23 $26.25 $26.06 $26.16 $25.23 5,123
2019-03-11 $26.05 $26.26 $25.90 $26.06 $25.13 37,002
2019-03-08 $25.78 $26.06 $25.03 $26.05 $25.12 8,648
2019-03-07 $26.03 $26.15 $25.81 $26.15 $25.22 5,139
2019-03-06 $26.75 $26.75 $26.06 $26.09 $25.16 4,259
2019-03-05 $26.25 $26.33 $25.22 $26.21 $25.28 7,815
2019-03-04 $26.32 $26.32 $26.15 $26.18 $25.25 2,533
2019-03-01 $26.19 $26.31 $26.18 $26.27 $25.33 7,374
2019-02-28 $26.15 $26.20 $25.79 $26.11 $25.18 49,877
2019-02-27 $26.02 $26.26 $26.02 $26.20 $25.27 3,600
2019-02-26 $26.15 $26.17 $26.08 $26.14 $25.21 5,973
2019-02-25 $26.00 $26.17 $26.00 $26.15 $25.22 7,630
2019-02-22 $26.07 $26.11 $26.04 $26.06 $25.13 4,633
2019-02-21 $26.06 $26.12 $26.02 $26.02 $25.10 7,316
2019-02-20 $26.16 $26.25 $25.04 $25.04 $24.15 12,131
2019-02-19 $26.27 $26.36 $26.19 $26.35 $25.42 19,828
2019-02-15 $26.17 $26.27 $25.33 $26.16 $25.23 5,653
2019-02-14 $26.03 $26.27 $25.84 $25.98 $25.06 9,196
2019-02-13 $26.08 $26.35 $26.08 $26.27 $25.34 6,164
2019-02-12 $26.01 $26.56 $26.01 $26.25 $25.32 7,358
2019-02-11 $25.71 $26.15 $25.71 $25.91 $24.99 9,912
2019-02-08 $25.94 $25.97 $25.84 $25.87 $24.96 5,347
2019-02-07 $26.44 $26.44 $26.08 $26.08 $25.16 25,465
2019-02-06 $26.15 $26.22 $25.20 $26.22 $25.29 7,606
2019-02-05 $25.94 $26.05 $25.86 $26.05 $25.13 14,358
2019-02-04 $25.39 $26.06 $25.39 $26.00 $25.08 3,102
2019-02-01 $26.03 $26.08 $25.75 $25.95 $25.03 6,711
2019-01-31 $25.98 $25.98 $25.83 $25.87 $24.96 6,159
2019-01-30 $25.80 $26.58 $25.74 $26.04 $25.12 5,925
2019-01-29 $26.14 $26.14 $25.75 $25.91 $24.99 6,613
2019-01-28 $26.02 $26.13 $25.99 $26.01 $25.08 25,171
2019-01-25 $25.83 $26.32 $25.83 $26.07 $25.15 9,177
2019-01-24 $26.28 $26.28 $25.90 $26.03 $25.11 12,336
2019-01-23 $26.15 $26.22 $26.07 $26.20 $25.27 31,940
2019-01-22 $25.68 $26.12 $25.68 $26.05 $25.13 54,939
2019-01-18 $26.02 $26.13 $26.02 $26.13 $25.20 7,463
2019-01-17 $25.90 $26.28 $25.85 $26.28 $25.35 110,847
2019-01-16 $25.71 $25.92 $25.71 $25.92 $25.00 7,457
2019-01-15 $25.64 $25.78 $25.64 $25.75 $24.83 4,011
2019-01-14 $25.65 $25.70 $25.65 $25.66 $24.75 3,634
2019-01-11 $25.65 $25.80 $25.51 $25.73 $24.82 11,409
2019-01-10 $25.67 $25.71 $25.53 $25.57 $24.67 12,111
2019-01-09 $25.40 $25.85 $25.40 $25.61 $24.70 45,487
2019-01-08 $25.33 $25.59 $25.33 $25.53 $24.62 4,655
2019-01-07 $25.55 $25.55 $25.35 $25.35 $24.45 3,076
2019-01-04 $25.28 $25.68 $24.90 $25.61 $24.70 3,044
2019-01-03 $24.85 $25.44 $24.85 $25.26 $24.36 15,699
2019-01-02 $24.77 $25.50 $24.77 $25.47 $24.56 9,523
2018-12-31 $24.49 $25.31 $24.49 $25.00 $24.11 15,659
2018-12-28 $24.80 $25.49 $24.55 $24.96 $24.07 36,171
2018-12-27 $24.21 $25.15 $24.20 $24.84 $23.96 24,590
2018-12-26 $24.82 $25.16 $24.09 $24.98 $24.09 32,512
2018-12-24 $24.29 $25.31 $24.15 $25.19 $23.92 6,853
2018-12-21 $25.62 $25.62 $25.36 $25.47 $24.18 16,523
2018-12-20 $25.67 $25.99 $25.53 $25.89 $24.58 126,954
2018-12-19 $25.94 $25.94 $25.62 $25.62 $24.32 5,802
2018-12-18 $25.74 $26.01 $25.74 $25.79 $24.48 14,559
2018-12-17 $26.10 $26.10 $25.52 $25.52 $24.23 14,374
2018-12-14 $26.00 $26.21 $25.60 $26.03 $24.71 23,778
2018-12-13 $26.22 $26.35 $26.03 $26.33 $25.00 15,099
2018-12-12 $26.42 $26.44 $26.15 $26.23 $24.90 5,488
2018-12-11 $26.41 $26.42 $26.10 $26.24 $24.91 5,180
2018-12-10 $25.77 $26.08 $25.77 $26.05 $24.73 13,795
2018-12-07 $26.35 $26.35 $25.06 $25.91 $24.59 11,208
2018-12-06 $26.00 $26.21 $25.78 $26.20 $24.88 5,720
2018-12-04 $24.00 $26.55 $24.00 $26.35 $25.02 55,342
2018-12-03 $26.35 $26.40 $26.21 $26.31 $24.98 31,491
2018-11-30 $26.07 $26.20 $26.07 $26.20 $24.87 7,176
2018-11-29 $26.11 $26.40 $26.11 $26.30 $24.97 12,903
2018-11-28 $25.61 $31.47 $24.01 $26.24 $24.91 18,316
2018-11-27 $26.51 $26.51 $26.14 $26.27 $24.94 10,130
2018-11-26 $26.49 $26.49 $25.80 $26.04 $24.72 12,448
2018-11-23 $26.52 $27.65 $26.32 $26.32 $24.99 742
2018-11-21 $26.20 $26.37 $26.13 $26.36 $25.03 6,128
2018-11-20 $26.12 $26.35 $26.02 $26.25 $24.92 12,666
2018-11-19 $26.74 $26.74 $25.55 $26.21 $24.88 79,517
2018-11-16 $26.64 $26.74 $26.36 $26.63 $25.28 3,947
2018-11-15 $25.55 $26.65 $25.55 $26.37 $25.04 5,712
2018-11-14 $26.63 $26.65 $26.31 $26.53 $25.18 8,248
2018-11-13 $26.59 $26.66 $26.58 $26.61 $25.26 2,977
2018-11-12 $26.79 $32.15 $26.58 $26.58 $25.23 7,912
2018-11-09 $26.88 $26.88 $26.52 $26.61 $25.27 13,738
2018-11-08 $26.89 $26.92 $26.71 $26.85 $25.49 14,328
2018-11-07 $26.57 $26.82 $26.57 $26.67 $25.32 7,172
2018-11-06 $26.54 $26.66 $26.48 $26.60 $25.25 6,603
2018-11-05 $26.44 $26.51 $26.43 $26.45 $25.11 3,332
2018-11-02 $26.59 $26.98 $26.44 $26.52 $25.18 9,292
2018-11-01 $26.32 $26.60 $26.32 $26.60 $25.25 7,915
2018-10-31 $26.49 $26.60 $26.46 $26.58 $25.23 10,860
2018-10-30 $26.05 $26.49 $26.05 $26.40 $25.06 55,059
2018-10-29 $26.64 $26.64 $25.87 $25.87 $24.56 33,210
2018-10-26 $26.40 $26.50 $26.38 $26.44 $25.10 33,269
2018-10-25 $26.34 $26.52 $26.34 $26.49 $25.15 65,562
2018-10-24 $26.42 $26.60 $26.20 $26.24 $24.91 62,474
2018-10-23 $26.42 $26.81 $26.42 $26.64 $25.29 3,450
2018-10-22 $26.82 $26.82 $26.62 $26.75 $25.40 3,799
2018-10-19 $26.79 $26.82 $26.69 $26.71 $25.36 7,738
2018-10-18 $26.74 $26.75 $26.63 $26.63 $25.28 1,634
2018-10-17 $26.61 $26.81 $26.61 $26.78 $25.42 8,782
2018-10-16 $26.76 $26.93 $26.67 $26.75 $25.40 14,897
2018-10-15 $26.33 $26.65 $26.33 $26.56 $25.22 11,525
2018-10-12 $26.98 $26.98 $26.41 $26.48 $25.14 33,256
2018-10-11 $26.62 $26.62 $26.46 $26.53 $25.19 10,701
2018-10-10 $26.85 $26.92 $26.60 $26.74 $25.39 22,939
2018-10-09 $26.92 $26.95 $26.60 $26.92 $25.56 15,854
2018-10-08 $26.76 $26.90 $26.76 $26.82 $25.46 6,431
2018-10-05 $26.87 $26.97 $26.86 $26.86 $25.50 4,665
2018-10-04 $27.00 $27.05 $26.91 $26.95 $25.59 45,906
2018-10-03 $27.14 $27.14 $27.01 $27.06 $25.69 6,395
2018-10-02 $27.13 $27.14 $27.07 $27.11 $25.74 11,545
2018-10-01 $27.10 $27.26 $27.10 $27.12 $25.75 67,622
2018-09-28 $27.18 $27.19 $27.15 $27.15 $25.78 6,099
2018-09-27 $27.16 $27.21 $27.05 $27.16 $25.78 7,339
2018-09-26 $27.16 $27.20 $27.04 $27.16 $25.79 16,112
2018-09-25 $27.00 $27.18 $27.00 $27.18 $25.80 13,407
2018-09-24 $26.99 $27.18 $26.99 $27.14 $25.76 9,840
2018-09-21 $27.00 $27.23 $27.00 $27.19 $25.82 5,671
2018-09-20 $26.98 $27.32 $26.98 $27.10 $25.73 43,181
2018-09-19 $27.12 $27.17 $27.07 $27.10 $25.73 13,599
2018-09-18 $27.23 $27.23 $27.08 $27.12 $25.74 8,501
2018-09-17 $27.23 $27.23 $27.03 $27.03 $25.66 7,701
2018-09-14 $27.06 $27.11 $27.00 $27.03 $25.66 12,729
2018-09-13 $26.82 $27.10 $26.82 $27.04 $25.67 11,893
2018-09-12 $26.80 $27.01 $26.80 $27.01 $25.64 6,953
2018-09-11 $26.78 $27.03 $26.78 $27.01 $25.64 37,074
2018-09-10 $26.65 $27.00 $26.65 $26.98 $25.61 10,129
2018-09-07 $26.93 $27.01 $26.80 $26.86 $25.50 8,784
2018-09-06 $26.92 $27.10 $26.60 $27.10 $25.73 9,361
2018-09-05 $26.97 $27.02 $26.90 $27.02 $25.65 6,763
2018-09-04 $27.29 $27.29 $27.04 $27.15 $25.78 5,241
2018-08-31 $27.01 $27.19 $27.01 $27.10 $25.73 8,396
2018-08-30 $27.07 $27.21 $27.00 $27.00 $25.63 6,170
2018-08-29 $27.10 $27.21 $27.02 $27.16 $25.78 6,467
2018-08-28 $27.12 $27.22 $27.07 $27.22 $25.84 19,275
2018-08-27 $26.80 $27.13 $26.80 $27.13 $25.75 5,401
2018-08-24 $27.19 $27.19 $26.75 $26.75 $25.40 2,217
2018-08-23 $26.86 $27.10 $26.86 $27.10 $25.73 3,274
2018-08-22 $27.02 $27.10 $26.75 $27.00 $25.63 13,679
2018-08-21 $26.80 $27.19 $26.80 $27.10 $25.73 6,151
2018-08-20 $27.02 $27.10 $26.80 $26.92 $25.56 29,328
2018-08-17 $26.82 $27.04 $26.77 $26.92 $25.55 9,776
2018-08-16 $26.75 $26.97 $26.74 $26.75 $25.40 5,311
2018-08-15 $26.73 $26.76 $26.65 $26.71 $25.36 5,191
2018-08-14 $26.71 $26.80 $26.58 $26.80 $25.44 9,404
2018-08-13 $26.72 $26.88 $26.61 $26.61 $25.26 19,897
2018-08-10 $26.83 $27.00 $26.63 $26.73 $25.38 35,992
2018-08-09 $27.26 $27.26 $26.94 $27.00 $25.63 7,895
2018-08-08 $27.00 $27.25 $27.00 $27.04 $25.67 13,097
2018-08-07 $26.98 $27.11 $26.86 $26.92 $25.56 23,021
2018-08-06 $26.90 $27.00 $26.83 $26.95 $25.59 25,210
2018-08-03 $26.94 $26.95 $26.81 $26.83 $25.47 14,050
2018-08-02 $26.65 $26.92 $26.65 $26.79 $25.43 167,207
2018-08-01 $26.73 $26.86 $26.66 $26.78 $25.42 10,049
2018-07-31 $26.94 $26.95 $26.80 $26.87 $25.51 11,168
2018-07-30 $26.95 $26.95 $26.74 $26.81 $25.45 7,511
2018-07-27 $26.84 $26.87 $26.81 $26.81 $25.45 5,334
2018-07-26 $26.95 $26.97 $26.85 $26.90 $25.54 6,484
2018-07-25 $26.65 $26.95 $26.65 $26.91 $25.55 8,427
2018-07-24 $27.00 $27.00 $26.77 $26.83 $25.48 19,713
2018-07-23 $26.99 $27.00 $26.68 $26.87 $25.50 40,308
2018-07-20 $26.87 $27.06 $26.87 $27.05 $25.68 18,981
2018-07-19 $27.01 $27.06 $26.99 $27.02 $25.65 4,786
2018-07-18 $26.94 $27.16 $26.94 $27.13 $25.76 40,434
2018-07-17 $26.95 $27.06 $26.88 $26.88 $25.52 15,798
2018-07-16 $26.65 $27.08 $26.65 $27.08 $25.71 45,322
2018-07-13 $26.99 $27.00 $26.88 $26.92 $25.56 11,715
2018-07-12 $26.98 $26.99 $26.89 $26.92 $25.56 8,454
2018-07-11 $26.93 $26.99 $26.90 $26.91 $25.55 13,793
2018-07-10 $26.92 $26.99 $26.84 $26.88 $25.52 42,050
2018-07-09 $26.93 $27.00 $26.80 $26.96 $25.59 56,634
2018-07-06 $26.65 $26.83 $26.63 $26.82 $25.46 6,545
2018-07-05 $26.97 $26.97 $26.74 $26.74 $25.39 39,307
2018-07-03 $26.97 $26.97 $26.77 $26.90 $25.54 17,205
2018-07-02 $26.60 $26.70 $26.57 $26.66 $25.31 18,404
2018-06-29 $26.88 $26.88 $26.68 $26.75 $25.40 5,296
2018-06-28 $26.62 $26.77 $26.62 $26.76 $25.41 8,441
2018-06-27 $26.82 $26.82 $26.66 $26.75 $25.40 9,049
2018-06-26 $26.56 $26.73 $26.54 $26.62 $25.27 4,342
2018-06-25 $26.74 $26.78 $26.66 $26.66 $25.31 12,024
2018-06-22 $27.03 $27.03 $26.76 $26.85 $25.49 4,735
2018-06-21 $27.00 $27.00 $26.81 $26.96 $25.59 16,903
2018-06-20 $26.99 $26.99 $26.77 $26.77 $25.41 7,823
2018-06-19 $27.05 $27.05 $26.83 $26.85 $25.49 6,301
2018-06-18 $26.91 $26.92 $26.83 $26.91 $25.54 2,994
2018-06-15 $26.95 $26.97 $26.88 $26.97 $25.60 7,427
2018-06-14 $27.17 $27.17 $26.89 $26.99 $25.62 36,901
2018-06-13 $27.00 $27.13 $26.96 $26.96 $25.59 7,750
2018-06-12 $27.07 $27.07 $27.00 $27.00 $25.63 17,743
2018-06-11 $26.93 $27.16 $26.93 $27.16 $25.78 14,768
2018-06-08 $26.91 $27.02 $26.90 $27.02 $25.65 14,260
2018-06-07 $26.98 $27.00 $26.83 $26.99 $25.62 14,561
2018-06-06 $26.83 $26.92 $26.83 $26.89 $25.53 7,795
2018-06-05 $26.80 $26.97 $26.80 $26.89 $25.53 6,288
2018-06-04 $26.77 $26.94 $26.77 $26.88 $25.52 10,287
2018-06-01 $26.50 $26.86 $26.50 $26.86 $25.50 6,921
2018-05-31 $25.79 $26.86 $25.79 $26.71 $25.36 5,880
2018-05-30 $26.64 $26.74 $26.64 $26.74 $25.39 6,362
2018-05-29 $26.76 $26.77 $26.59 $26.73 $25.38 17,841
2018-05-25 $26.68 $26.83 $26.66 $26.73 $25.38 11,000
2018-05-24 $26.90 $26.90 $26.70 $26.82 $25.46 2,922
2018-05-23 $26.84 $26.89 $26.79 $26.87 $25.51 4,440
2018-05-22 $26.75 $26.96 $26.75 $26.92 $25.56 24,013
2018-05-21 $26.89 $26.94 $26.78 $26.94 $25.58 6,435
2018-05-18 $26.81 $26.86 $26.80 $26.80 $25.45 8,688
2018-05-17 $26.81 $26.83 $26.75 $26.83 $25.47 19,823
2018-05-16 $26.69 $26.80 $26.68 $26.80 $25.44 5,749
2018-05-15 $26.74 $26.82 $26.74 $26.76 $25.41 11,095
2018-05-14 $26.90 $26.91 $26.79 $26.89 $25.53 15,958
2018-05-11 $26.82 $26.89 $26.74 $26.88 $25.52 5,869
2018-05-10 $26.79 $26.92 $26.75 $26.85 $25.49 11,467
2018-05-09 $26.90 $26.92 $26.82 $26.90 $25.54 22,582
2018-05-08 $26.79 $26.89 $26.79 $26.88 $25.51 5,168
2018-05-07 $26.95 $26.95 $26.79 $26.85 $25.49 8,059
2018-05-04 $26.46 $26.88 $26.46 $26.74 $25.39 6,351
2018-05-03 $26.84 $26.84 $26.67 $26.67 $25.32 12,704
2018-05-02 $26.90 $26.94 $26.84 $26.87 $25.51 8,817
2018-05-01 $26.90 $26.95 $26.85 $26.95 $25.59 12,396
2018-04-30 $26.86 $27.47 $26.86 $26.97 $25.60 45,161
2018-04-27 $27.09 $27.09 $26.96 $27.03 $25.66 10,608
2018-04-26 $26.94 $27.03 $26.94 $27.01 $25.64 23,812
2018-04-25 $26.86 $26.98 $26.83 $26.94 $25.58 56,860
2018-04-24 $27.01 $27.01 $26.96 $26.98 $25.61 7,431
2018-04-23 $27.08 $27.18 $26.95 $27.06 $25.69 13,220
2018-04-20 $27.26 $27.26 $26.85 $26.86 $25.50 14,345
2018-04-19 $27.28 $27.36 $27.01 $27.23 $25.85 72,427
2018-04-18 $27.61 $27.61 $27.29 $27.37 $25.98 13,070
2018-04-17 $27.44 $27.47 $27.36 $27.47 $26.08 9,480
2018-04-16 $27.38 $27.38 $27.23 $27.37 $25.98 3,451
2018-04-13 $27.20 $27.31 $27.18 $27.29 $25.91 8,364
2018-04-12 $27.50 $27.50 $27.15 $27.16 $25.78 7,151
2018-04-11 $27.23 $27.50 $27.20 $27.26 $25.88 16,240
2018-04-10 $27.38 $27.40 $27.25 $27.31 $25.93 12,976
2018-04-09 $27.90 $28.07 $26.99 $27.23 $25.85 17,829
2018-04-06 $27.19 $27.24 $27.10 $27.13 $25.76 13,701
2018-04-05 $27.12 $28.30 $27.11 $27.23 $25.85 22,011
2018-04-04 $27.30 $27.30 $26.96 $27.06 $25.69 10,512
2018-04-03 $26.93 $27.01 $26.92 $27.00 $25.63 2,131
2018-04-02 $27.14 $27.14 $26.88 $26.99 $25.62 36,659
2018-03-29 $27.04 $27.34 $26.90 $27.31 $25.93 18,085
2018-03-28 $27.13 $27.20 $27.00 $27.02 $25.65 8,550
2018-03-27 $27.09 $27.22 $27.00 $27.00 $25.63 27,451
2018-03-26 $27.42 $27.42 $27.12 $27.21 $25.83 30,506
2018-03-23 $27.25 $27.28 $27.12 $27.12 $25.75 17,960
2018-03-22 $27.33 $27.37 $27.20 $27.35 $25.96 14,975
2018-03-21 $27.37 $27.63 $27.34 $27.50 $26.11 9,157
2018-03-20 $27.35 $27.38 $27.30 $27.36 $25.97 5,829
2018-03-19 $27.42 $27.51 $27.30 $27.40 $26.01 8,740
2018-03-16 $27.25 $27.50 $27.25 $27.38 $25.99 5,366
2018-03-15 $27.25 $27.31 $27.25 $27.29 $25.91 2,820
2018-03-14 $27.39 $27.39 $27.23 $27.31 $25.93 6,073
2018-03-13 $27.39 $27.50 $27.24 $27.50 $26.11 6,872
2018-03-12 $27.25 $27.31 $27.12 $27.17 $25.79 15,649
2018-03-09 $27.20 $27.47 $27.17 $27.22 $25.84 14,679
2018-03-08 $27.14 $27.20 $27.10 $27.16 $25.78 41,741
2018-03-07 $27.15 $27.24 $27.07 $27.09 $25.72 18,140
2018-03-06 $27.16 $27.30 $27.10 $27.28 $25.90 22,639
2018-03-05 $27.01 $27.40 $26.00 $26.97 $25.60 24,199
2018-03-02 $27.01 $27.10 $26.95 $27.08 $25.70 6,673
2018-03-01 $27.33 $27.33 $27.10 $27.19 $25.81 19,975
2018-02-28 $27.40 $27.59 $27.10 $27.40 $26.01 64,596
2018-02-27 $27.11 $27.70 $27.11 $27.43 $26.04 51,358
2018-02-26 $27.31 $27.76 $27.14 $27.32 $25.94 34,474
2018-02-23 $27.24 $28.38 $26.90 $27.16 $25.78 20,645
2018-02-22 $26.90 $28.89 $26.76 $26.85 $25.49 32,114
2018-02-21 $26.89 $28.83 $26.81 $27.05 $25.68 106,332
2018-02-20 $26.69 $26.89 $26.69 $26.89 $25.53 9,026
2018-02-16 $26.66 $26.84 $26.66 $26.70 $25.35 7,143
2018-02-15 $26.57 $26.89 $26.49 $26.89 $25.53 18,689
2018-02-14 $26.41 $26.67 $26.37 $26.55 $25.21 24,950
2018-02-13 $26.42 $26.45 $26.34 $26.34 $25.01 6,690
2018-02-12 $26.36 $26.50 $26.36 $26.49 $25.15 15,950
2018-02-09 $26.41 $26.41 $26.32 $26.32 $24.99 12,365
2018-02-08 $26.50 $26.88 $26.44 $26.44 $25.10 33,820
2018-02-07 $26.38 $26.57 $26.37 $26.46 $25.12 10,120
2018-02-06 $26.65 $26.70 $26.28 $26.48 $25.14 17,192
2018-02-05 $26.81 $26.85 $26.79 $26.85 $25.49 6,584
2018-02-02 $26.77 $26.87 $26.77 $26.87 $25.51 8,173
2018-02-01 $26.76 $26.86 $26.76 $26.77 $25.41 11,466
2018-01-31 $26.70 $26.89 $26.70 $26.84 $25.48 8,585
2018-01-30 $26.86 $26.90 $26.76 $26.77 $25.41 9,762
2018-01-29 $26.95 $26.95 $26.89 $26.90 $25.54 5,160
2018-01-26 $26.91 $26.97 $26.89 $26.97 $25.60 7,339
2018-01-25 $26.87 $26.93 $26.85 $26.93 $25.57 7,638
2018-01-24 $26.91 $26.95 $26.88 $26.91 $25.55 14,111
2018-01-23 $26.91 $26.92 $26.84 $26.92 $25.56 9,489
2018-01-22 $26.81 $26.89 $26.81 $26.89 $25.53 9,367
2018-01-19 $26.80 $26.85 $26.79 $26.84 $25.48 7,029
2018-01-18 $26.85 $26.87 $26.85 $26.87 $25.51 1,485
2018-01-17 $26.76 $26.90 $26.74 $26.90 $25.54 18,775
2018-01-16 $26.80 $26.85 $26.79 $26.83 $25.47 7,801
2018-01-12 $26.77 $27.00 $26.74 $27.00 $25.63 16,496
2018-01-11 $26.73 $26.78 $26.73 $26.74 $25.39 14,387
2018-01-10 $26.69 $26.85 $26.69 $26.79 $25.43 14,887
2018-01-09 $26.43 $26.76 $26.37 $26.73 $25.38 32,434
2018-01-08 $26.35 $26.54 $26.17 $26.50 $25.16 45,562
2018-01-05 $26.31 $26.40 $26.29 $26.29 $24.96 15,186
2018-01-04 $26.31 $26.33 $26.19 $26.25 $24.92 3,187
2018-01-03 $26.20 $26.23 $26.15 $26.15 $24.83 8,142
2018-01-02 $26.26 $26.26 $26.04 $26.05 $24.73 4,757
2017-12-29 $26.40 $26.41 $26.07 $26.07 $24.75 48,400
2017-12-28 $26.36 $26.41 $26.34 $26.41 $25.07 7,198
2017-12-27 $26.47 $26.54 $26.47 $26.48 $25.14 6,753
2017-12-26 $26.42 $26.63 $26.42 $26.43 $25.09 5,714
2017-12-22 $26.44 $26.48 $26.39 $26.48 $25.14 47,997
2017-12-21 $26.59 $27.00 $26.52 $26.73 $25.17 44,655
2017-12-20 $26.61 $26.64 $26.60 $26.60 $25.04 1,786
2017-12-19 $26.62 $26.67 $26.62 $26.65 $25.09 2,617
2017-12-18 $26.61 $26.68 $26.61 $26.68 $25.12 2,103
2017-12-15 $26.60 $26.69 $26.56 $26.60 $25.04 22,849
2017-12-14 $26.56 $26.98 $26.40 $26.57 $25.02 2,727
2017-12-13 $26.36 $26.78 $26.36 $26.59 $25.04 9,600
2017-12-12 $26.58 $26.58 $26.45 $26.52 $24.97 95,856
2017-12-11 $26.43 $26.46 $26.43 $26.46 $24.91 3,365
2017-12-08 $26.38 $26.41 $26.35 $26.37 $24.83 6,317
2017-12-07 $26.32 $26.67 $26.32 $26.38 $24.84 4,795
2017-12-06 $26.36 $26.39 $26.35 $26.39 $24.85 904
2017-12-05 $26.34 $26.39 $26.34 $26.37 $24.83 4,207
2017-12-04 $26.37 $26.37 $26.35 $26.36 $24.82 3,588
2017-12-01 $26.34 $26.41 $26.34 $26.41 $24.87 12,424
2017-11-30 $26.28 $26.32 $26.28 $26.30 $24.77 5,305
2017-11-29 $26.20 $26.25 $26.18 $26.23 $24.70 4,879
2017-11-28 $26.16 $26.20 $26.14 $26.17 $24.64 7,206
2017-11-27 $26.16 $26.23 $26.16 $26.16 $24.63 6,726
2017-11-24 $26.17 $26.18 $26.14 $26.16 $24.63 4,560
2017-11-22 $26.15 $26.20 $26.15 $26.19 $24.66 5,161
2017-11-21 $26.11 $26.13 $26.09 $26.09 $24.56 1,592
2017-11-20 $26.19 $26.19 $26.09 $26.09 $24.56 8,386
2017-11-17 $26.12 $26.15 $26.12 $26.13 $24.60 2,233
2017-11-16 $26.06 $26.07 $26.05 $26.07 $24.55 1,105
2017-11-15 $26.04 $26.07 $26.01 $26.03 $24.51 2,396
2017-11-14 $26.10 $26.11 $26.07 $26.07 $24.55 3,725
2017-11-13 $26.09 $26.11 $26.03 $26.03 $24.51 3,881
2017-11-10 $26.13 $26.13 $26.02 $26.02 $24.50 4,588
2017-11-09 $26.03 $26.21 $26.03 $26.11 $24.58 44,275
2017-11-08 $26.06 $26.18 $26.04 $26.07 $24.55 5,874
2017-11-07 $26.10 $26.11 $26.03 $26.07 $24.55 10,177
2017-11-06 $26.13 $26.15 $26.09 $26.10 $24.57 5,549
2017-11-03 $25.93 $26.11 $25.93 $26.11 $24.58 3,605
2017-11-02 $26.03 $26.05 $26.03 $26.04 $24.52 1,930
2017-11-01 $26.04 $26.04 $26.01 $26.02 $24.50 1,303
2017-10-31 $26.00 $26.04 $25.99 $26.04 $24.52 7,819
2017-10-30 $26.06 $26.09 $26.03 $26.07 $24.54 2,916
2017-10-27 $26.04 $26.10 $26.02 $26.04 $24.52 4,779
2017-10-26 $25.98 $25.99 $25.95 $25.95 $24.43 1,730
2017-10-25 $26.09 $26.09 $26.07 $26.07 $24.54 1,765
2017-10-24 $26.13 $26.14 $26.09 $26.13 $24.60 1,629
2017-10-23 $26.12 $26.13 $26.10 $26.11 $24.58 3,231
2017-10-20 $26.10 $26.13 $26.08 $26.13 $24.60 1,882
2017-10-19 $26.11 $26.14 $26.08 $26.14 $24.61 7,549
2017-10-18 $26.15 $26.19 $26.15 $26.18 $24.65 5,119
2017-10-17 $26.13 $26.16 $26.13 $26.15 $24.62 2,636
2017-10-16 $26.15 $26.22 $26.15 $26.22 $24.69 5,989
2017-10-13 $26.18 $26.22 $26.18 $26.22 $24.69 6,827
2017-10-12 $26.20 $26.22 $26.17 $26.20 $24.67 11,057
2017-10-11 $26.13 $26.18 $26.08 $26.18 $24.65 16,703
2017-10-10 $26.14 $26.19 $26.14 $26.19 $24.66 7,905
2017-10-09 $26.12 $26.19 $26.12 $26.14 $24.61 4,188
2017-10-06 $26.05 $26.11 $26.05 $26.09 $24.57 828
2017-10-05 $26.03 $26.06 $25.96 $26.02 $24.50 37,920
2017-10-04 $26.02 $26.05 $25.85 $25.85 $24.34 8,928
2017-10-03 $25.90 $25.96 $25.88 $25.93 $24.41 9,000
2017-10-02 $25.84 $26.00 $25.84 $25.98 $24.46 7,802
2017-09-29 $25.85 $25.89 $25.78 $25.79 $24.28 19,236
2017-09-28 $25.83 $25.85 $25.81 $25.81 $24.30 6,226
2017-09-27 $25.84 $25.85 $25.70 $25.71 $24.21 16,872
2017-09-26 $25.80 $25.90 $25.75 $25.76 $24.25 11,433
2017-09-25 $25.80 $25.80 $25.75 $25.76 $24.25 15,381
2017-09-22 $25.88 $25.88 $25.80 $25.80 $24.29 2,625
2017-09-21 $25.79 $25.86 $25.70 $25.76 $24.25 7,997
2017-09-20 $25.85 $25.86 $25.82 $25.82 $24.31 1,669
2017-09-19 $25.85 $25.86 $25.82 $25.83 $24.32 3,920
2017-09-18 $25.84 $25.85 $25.80 $25.85 $24.34 3,336
2017-09-15 $25.83 $25.91 $25.83 $25.90 $24.39 3,661
2017-09-14 $25.82 $25.88 $25.80 $25.86 $24.35 5,838
2017-09-13 $25.84 $25.84 $25.79 $25.82 $24.31 4,039
2017-09-12 $25.83 $25.85 $25.79 $25.79 $24.28 6,769
2017-09-11 $25.79 $25.79 $25.69 $25.78 $24.27 10,956
2017-09-08 $25.81 $25.81 $25.57 $25.71 $24.21 17,192
2017-09-07 $25.75 $25.79 $25.74 $25.79 $24.28 5,563
2017-09-06 $25.78 $25.79 $25.72 $25.72 $24.22 5,821
2017-09-05 $25.86 $25.86 $25.77 $25.85 $24.34 6,881
2017-09-01 $25.85 $25.85 $25.78 $25.78 $24.27 2,615
2017-08-31 $25.83 $25.88 $25.81 $25.88 $24.37 2,789
2017-08-30 $25.80 $25.84 $25.80 $25.84 $24.33 4,005
2017-08-29 $25.78 $25.82 $25.78 $25.78 $24.27 1,303
2017-08-28 $25.72 $25.81 $25.72 $25.74 $24.23 5,976
2017-08-25 $25.78 $25.83 $25.77 $25.82 $24.31 6,247
2017-08-24 $25.77 $25.82 $25.59 $25.80 $24.29 4,024
2017-08-23 $25.75 $25.78 $25.75 $25.76 $24.25 5,945
2017-08-22 $25.70 $25.73 $25.62 $25.73 $24.23 10,008
2017-08-21 $25.64 $25.65 $25.62 $25.63 $24.13 2,083
2017-08-18 $25.69 $25.74 $25.57 $25.60 $24.10 13,076
2017-08-17 $25.71 $25.74 $25.69 $25.71 $24.21 3,673
2017-08-16 $25.68 $25.68 $25.59 $25.59 $24.09 5,184
2017-08-15 $25.70 $25.70 $25.62 $25.67 $24.17 3,345
2017-08-14 $25.58 $25.70 $25.52 $25.57 $24.08 9,184
2017-08-11 $25.61 $25.65 $25.60 $25.62 $24.12 3,789
2017-08-10 $25.70 $25.72 $25.70 $25.72 $24.22 1,424
2017-08-09 $25.71 $25.78 $25.71 $25.77 $24.26 4,068
2017-08-08 $25.78 $25.81 $25.76 $25.76 $24.25 2,790
2017-08-07 $25.77 $25.77 $25.75 $25.75 $24.24 1,846
2017-08-04 $25.68 $25.70 $25.66 $25.70 $24.20 8,237
2017-08-03 $25.60 $25.67 $25.60 $25.67 $24.17 4,743
2017-08-02 $25.63 $25.66 $25.63 $25.66 $24.16 3,039
2017-08-01 $25.68 $25.69 $25.61 $25.65 $24.15 7,079
2017-07-31 $25.60 $25.70 $25.60 $25.70 $24.20 13,546
2017-07-28 $25.72 $25.72 $25.68 $25.72 $24.22 1,636
2017-07-27 $25.66 $25.72 $25.62 $25.66 $24.16 7,863
2017-07-26 $25.77 $25.83 $25.70 $25.71 $24.20 17,064
2017-07-25 $25.74 $25.76 $25.60 $25.61 $24.11 3,622
2017-07-24 $25.75 $25.76 $25.70 $25.75 $24.25 7,260
2017-07-21 $25.75 $25.92 $25.72 $25.82 $24.31 22,060
2017-07-20 $25.79 $25.79 $25.79 $25.79 $24.28 500
2017-07-19 $25.78 $25.78 $25.73 $25.73 $24.23 6,202
2017-07-18 $25.79 $25.80 $25.60 $25.61 $24.11 15,256
2017-07-17 $25.70 $25.79 $25.70 $25.79 $24.28 2,298
2017-07-14 $25.73 $25.85 $25.66 $25.75 $24.24 8,157
2017-07-13 $25.70 $25.77 $25.70 $25.75 $24.25 4,046
2017-07-12 $25.71 $25.76 $25.69 $25.71 $24.21 4,604
2017-07-11 $25.54 $25.79 $25.54 $25.75 $24.24 12,361
2017-07-10 $25.51 $25.79 $25.50 $25.79 $24.28 7,545
2017-07-07 $25.56 $25.61 $25.56 $25.58 $24.08 2,027
2017-07-06 $25.46 $25.50 $25.46 $25.50 $24.01 1,925
2017-07-05 $25.61 $25.61 $25.56 $25.60 $24.10 3,737
2017-07-03 $25.47 $25.78 $25.47 $25.66 $24.15 9,232
2017-06-30 $25.58 $25.58 $25.55 $25.55 $24.06 4,664
2017-06-29 $25.49 $25.80 $25.37 $25.65 $24.15 25,579
2017-06-28 $25.39 $25.41 $25.35 $25.38 $23.90 9,258
2017-06-27 $25.34 $25.36 $25.32 $25.33 $23.85 3,238
2017-06-26 $25.38 $25.38 $25.25 $25.30 $23.82 15,415
2017-06-23 $25.37 $25.79 $25.34 $25.38 $23.89 10,708
2017-06-22 $25.40 $25.41 $25.34 $25.39 $23.90 3,227
2017-06-21 $25.53 $25.65 $25.46 $25.46 $23.97 13,235
2017-06-20 $25.53 $25.54 $25.50 $25.52 $24.03 15,430
2017-06-19 $25.60 $25.62 $25.44 $25.55 $24.05 9,954
2017-06-16 $25.80 $25.83 $25.66 $25.66 $24.16 8,345
2017-06-15 $25.90 $25.92 $25.76 $25.76 $24.25 13,030
2017-06-14 $25.89 $25.91 $25.88 $25.91 $24.39 2,023
2017-06-13 $25.87 $25.90 $25.85 $25.87 $24.35 3,722
2017-06-12 $25.88 $25.92 $25.74 $25.88 $24.37 12,533
2017-06-09 $26.04 $26.04 $25.97 $25.97 $24.45 9,930
2017-06-08 $26.00 $26.02 $26.00 $26.02 $24.50 6,654
2017-06-07 $26.06 $26.10 $26.06 $26.10 $24.57 5,550
2017-06-06 $26.10 $26.10 $26.06 $26.10 $24.57 7,976
2017-06-05 $26.05 $26.10 $26.05 $26.10 $24.57 17,090
2017-06-02 $26.04 $26.04 $25.97 $26.02 $24.50 3,922
2017-06-01 $25.99 $26.05 $25.96 $25.97 $24.45 11,725
2017-05-31 $26.05 $26.05 $25.98 $26.03 $24.51 4,777
2017-05-30 $26.03 $26.06 $26.03 $26.05 $24.53 2,893
2017-05-26 $25.99 $26.12 $25.99 $26.07 $24.55 7,552
2017-05-25 $26.03 $26.10 $26.01 $26.06 $24.54 10,151
2017-05-24 $26.10 $26.17 $26.00 $26.05 $24.53 6,144
2017-05-23 $25.96 $26.12 $25.96 $25.99 $24.47 12,069
2017-05-22 $25.94 $26.02 $25.94 $26.02 $24.50 4,484
2017-05-19 $25.97 $26.05 $25.88 $26.05 $24.53 15,592
2017-05-18 $26.09 $26.09 $25.93 $25.98 $24.46 4,419
2017-05-17 $26.08 $26.08 $26.00 $26.00 $24.48 12,089
2017-05-16 $26.04 $26.07 $26.04 $26.07 $24.54 2,047
2017-05-15 $26.00 $26.09 $26.00 $26.00 $24.48 2,842
2017-05-12 $26.01 $26.19 $26.01 $26.06 $24.54 17,094
2017-05-11 $26.00 $26.08 $26.00 $26.07 $24.55 13,645
2017-05-10 $26.19 $26.19 $26.00 $26.17 $24.64 5,203
2017-05-09 $25.88 $26.08 $25.88 $26.08 $24.55 104,046
2017-05-08 $26.05 $26.05 $26.01 $26.04 $24.52 7,990
2017-05-05 $26.00 $26.08 $26.00 $26.06 $24.54 3,780
2017-05-04 $26.04 $26.04 $26.00 $26.00 $24.48 5,272
2017-05-03 $26.00 $26.10 $25.99 $26.10 $24.57 22,861
2017-05-02 $26.00 $26.13 $25.92 $25.93 $24.41 38,931
2017-05-01 $25.85 $26.05 $25.85 $26.04 $24.52 8,367
2017-04-28 $26.00 $26.01 $25.89 $25.92 $24.40 6,575
2017-04-27 $26.04 $26.05 $26.00 $26.00 $24.48 6,441
2017-04-26 $25.90 $26.01 $25.90 $26.01 $24.49 181,953
2017-04-25 $25.83 $26.06 $25.80 $25.94 $24.42 27,965
2017-04-24 $25.69 $25.91 $25.69 $25.86 $24.35 8,587
2017-04-21 $25.80 $25.93 $25.77 $25.82 $24.31 12,243
2017-04-20 $26.00 $26.04 $25.72 $25.87 $24.35 6,101
2017-04-19 $25.93 $25.93 $25.90 $25.90 $24.39 4,029
2017-04-18 $25.91 $25.93 $25.69 $25.79 $24.28 11,175
2017-04-17 $26.00 $26.01 $25.87 $25.93 $24.41 6,516
2017-04-13 $25.95 $26.00 $25.92 $25.92 $24.40 11,534
2017-04-12 $26.00 $26.05 $25.97 $25.97 $24.45 25,858
2017-04-11 $26.06 $26.06 $26.01 $26.06 $24.54 5,686
2017-04-10 $26.01 $26.06 $26.00 $26.01 $24.49 15,980
2017-04-07 $26.07 $26.10 $26.03 $26.05 $24.53 7,123
2017-04-06 $26.03 $26.11 $26.03 $26.11 $24.58 10,010
2017-04-05 $26.02 $26.10 $26.00 $26.09 $24.56 13,945
2017-04-04 $26.03 $26.08 $26.03 $26.03 $24.51 3,941
2017-04-03 $26.11 $26.11 $25.98 $26.03 $24.51 3,980
2017-03-31 $26.05 $26.10 $26.03 $26.07 $24.55 2,954
2017-03-30 $26.06 $26.10 $25.99 $26.10 $24.57 7,520
2017-03-29 $26.08 $26.09 $26.05 $26.06 $24.54 10,133
2017-03-28 $26.00 $26.08 $25.99 $26.05 $24.53 5,730
2017-03-27 $26.06 $26.24 $26.05 $26.11 $24.58 6,042
2017-03-24 $26.03 $26.04 $25.96 $26.02 $24.50 7,742
2017-03-23 $26.13 $26.13 $26.05 $26.05 $24.53 11,480
2017-03-22 $26.13 $26.19 $25.99 $26.14 $24.61 21,602
2017-03-21 $26.27 $26.30 $26.10 $26.18 $24.65 17,277
2017-03-20 $26.40 $26.40 $26.30 $26.30 $24.76 2,620
2017-03-17 $26.36 $26.42 $26.26 $26.26 $24.72 7,692
2017-03-16 $26.40 $26.47 $26.30 $26.31 $24.77 81,259
2017-03-15 $26.50 $26.50 $26.46 $26.47 $24.93 10,741
2017-03-14 $26.52 $26.53 $26.40 $26.41 $24.87 14,330
2017-03-13 $26.55 $26.62 $26.47 $26.50 $24.95 6,678
2017-03-10 $26.59 $26.62 $26.53 $26.53 $24.98 11,791
2017-03-09 $26.55 $26.59 $26.53 $26.59 $25.04 8,008
2017-03-08 $26.57 $26.66 $26.55 $26.61 $25.05 92,895
2017-03-07 $26.63 $26.64 $26.51 $26.58 $25.03 23,499
2017-03-06 $26.70 $26.70 $26.60 $26.60 $25.04 19,616
2017-03-03 $26.73 $26.73 $26.67 $26.71 $25.15 8,714
2017-03-02 $26.73 $26.74 $26.67 $26.74 $25.18 27,954
2017-03-01 $26.67 $26.71 $26.62 $26.68 $25.12 12,909
2017-02-28 $26.70 $26.70 $26.61 $26.61 $25.05 10,700
2017-02-27 $26.71 $26.95 $26.63 $26.63 $25.07 12,426
2017-02-24 $26.62 $26.71 $26.58 $26.62 $25.06 22,954
2017-02-23 $26.61 $26.65 $26.61 $26.64 $25.08 23,078
2017-02-22 $26.60 $26.70 $26.56 $26.61 $25.05 10,053
2017-02-21 $26.70 $26.75 $26.54 $26.62 $25.06 37,946
2017-02-17 $26.52 $26.57 $26.50 $26.54 $24.99 81,391
2017-02-16 $26.49 $26.51 $26.49 $26.50 $24.95 10,441
2017-02-15 $26.47 $26.68 $26.42 $26.48 $24.93 55,545
2017-02-14 $26.38 $26.64 $26.38 $26.40 $24.86 14,465
2017-02-13 $26.20 $26.38 $26.20 $26.32 $24.78 5,205
2017-02-10 $26.09 $26.35 $26.07 $26.23 $24.70 14,966
2017-02-09 $25.98 $26.18 $25.98 $26.07 $24.55 36,996
2017-02-08 $25.95 $25.98 $25.95 $25.97 $24.45 15,857
2017-02-07 $25.81 $26.00 $25.81 $25.96 $24.44 8,344
2017-02-06 $25.96 $26.20 $25.88 $25.93 $24.41 47,464
2017-02-03 $25.89 $26.09 $25.89 $26.02 $24.50 29,091
2017-02-02 $25.95 $25.95 $25.91 $25.95 $24.43 7,830
2017-02-01 $25.74 $25.98 $25.74 $25.92 $24.40 37,051
2017-01-31 $25.71 $25.77 $25.69 $25.71 $24.21 11,006
2017-01-30 $25.59 $25.67 $25.58 $25.67 $24.17 54,328
2017-01-27 $25.73 $25.73 $25.58 $25.60 $24.10 5,583
2017-01-26 $25.60 $25.60 $25.58 $25.58 $24.08 382
2017-01-25 $25.69 $25.69 $25.50 $25.50 $24.01 5,898
2017-01-24 $25.50 $25.54 $25.50 $25.51 $24.01 2,581
2017-01-23 $25.56 $25.61 $25.53 $25.55 $24.05 11,543
2017-01-20 $25.56 $25.60 $25.56 $25.59 $24.10 3,075
2017-01-19 $25.55 $25.58 $25.52 $25.55 $24.06 4,743
2017-01-18 $25.52 $25.52 $25.49 $25.52 $24.03 2,376
2017-01-17 $25.47 $25.53 $25.46 $25.50 $24.01 21,161
2017-01-13 $25.41 $25.65 $25.41 $25.63 $24.13 18,689
2017-01-12 $25.51 $25.55 $25.48 $25.52 $24.03 14,916
2017-01-11 $25.61 $25.61 $25.38 $25.49 $24.00 14,043
2017-01-10 $25.50 $25.51 $25.50 $25.51 $24.02 2,493
2017-01-09 $25.53 $25.56 $25.45 $25.47 $23.98 18,278
2017-01-06 $25.50 $26.00 $25.36 $25.54 $24.05 141,457
2017-01-05 $25.30 $25.41 $25.27 $25.39 $23.90 27,334
2017-01-04 $25.28 $25.34 $25.23 $25.34 $23.86 14,987
2017-01-03 $25.20 $25.36 $25.20 $25.33 $23.85 11,883
2016-12-30 $25.26 $25.28 $25.23 $25.24 $23.76 9,224
2016-12-29 $25.23 $25.72 $25.21 $25.38 $23.90 25,368
2016-12-28 $25.28 $25.31 $25.24 $25.24 $23.76 10,621
2016-12-27 $26.17 $26.17 $25.26 $25.29 $23.81 16,857
2016-12-23 $25.33 $25.33 $25.31 $25.33 $23.85 2,983
2016-12-22 $25.33 $25.39 $25.27 $25.33 $23.85 81,210
2016-12-21 $25.32 $25.33 $25.30 $25.30 $23.82 1,038
2016-12-20 $25.12 $25.27 $25.12 $25.27 $23.79 5,272
2016-12-19 $25.21 $25.24 $24.22 $25.18 $23.71 3,972
2016-12-16 $25.49 $25.49 $25.10 $25.16 $23.69 4,359
2016-12-15 $26.00 $26.00 $25.11 $25.11 $23.64 14,614
2016-12-14 $25.09 $25.10 $25.05 $25.06 $23.59 5,998
2016-12-13 $24.99 $25.06 $24.99 $25.02 $23.56 12,777
2016-12-12 $24.90 $24.90 $24.90 $24.90 $23.44 530
2016-12-09 $24.80 $24.99 $24.69 $24.98 $23.52 74,255
2016-12-08 $24.78 $24.80 $24.78 $24.80 $23.35 42,853
2016-12-07 $24.52 $24.70 $24.52 $24.70 $23.26 1,227
2016-12-06 $24.50 $24.52 $24.49 $24.52 $23.09 6,826
2016-12-05 $24.47 $24.50 $24.47 $24.48 $23.04 1,336
2016-12-02 $24.41 $24.50 $24.41 $24.49 $23.06 3,130
2016-12-01 $24.40 $24.50 $24.40 $24.48 $23.04 5,518
2016-11-30 $24.41 $24.49 $24.41 $24.49 $23.06 5,426
2016-11-29 $24.40 $24.41 $24.40 $24.41 $22.98 2,290
2016-11-28 $24.44 $24.47 $24.27 $24.47 $23.04 9,711
2016-11-25 $24.46 $24.46 $24.46 $24.46 $23.02 1
2016-11-23 $24.47 $24.47 $24.44 $24.46 $23.02 5,203
2016-11-22 $24.50 $24.50 $24.39 $24.45 $23.02 24,420
2016-11-21 $24.34 $24.91 $24.24 $24.25 $22.83 33,406
2016-11-18 $24.20 $24.35 $23.80 $24.35 $22.93 26,445
2016-11-17 $24.18 $24.20 $24.18 $24.18 $22.77 888
2016-11-16 $24.05 $24.19 $24.05 $24.16 $22.74 2,078
2016-11-15 $24.15 $24.20 $24.04 $24.14 $22.73 4,517
2016-11-14 $24.06 $24.12 $24.05 $24.05 $22.64 2,881
2016-11-11 $24.05 $24.24 $24.05 $24.24 $22.82 1,378
2016-11-10 $24.20 $24.20 $24.16 $24.20 $22.78 954
2016-11-09 $24.12 $24.21 $24.12 $24.21 $22.79 1,205
2016-11-08 $23.84 $24.48 $23.84 $24.20 $22.78 15,265
2016-11-07 $24.00 $24.02 $24.00 $24.01 $22.60 3,593
2016-11-04 $24.00 $24.00 $23.83 $23.93 $22.53 4,627
2016-11-03 $24.13 $24.15 $23.99 $24.00 $22.60 1,737
2016-11-02 $23.98 $23.99 $23.97 $23.97 $22.57 1,021
2016-11-01 $24.00 $24.00 $23.89 $23.97 $22.57 19,623
2016-10-31 $24.00 $24.06 $24.00 $24.01 $22.61 2,736
2016-10-28 $24.15 $24.15 $24.02 $24.12 $22.71 2,176
2016-10-27 $24.04 $24.14 $24.03 $24.03 $22.62 4,718
2016-10-26 $24.08 $24.17 $24.08 $24.14 $22.73 2,932
2016-10-25 $24.03 $24.08 $24.01 $24.03 $22.62 4,233
2016-10-24 $24.00 $24.06 $24.00 $24.03 $22.62 3,569
2016-10-21 $24.30 $24.30 $24.06 $24.06 $22.65 200
2016-10-20 $24.18 $24.18 $23.79 $24.05 $22.65 3,958
2016-10-19 $24.20 $24.20 $24.00 $24.01 $22.61 7,246
2016-10-18 $24.23 $24.23 $24.23 $24.23 $22.81 349
2016-10-17 $24.23 $24.26 $23.91 $24.26 $22.84 3,329
2016-10-14 $24.01 $24.16 $24.00 $24.15 $22.74 5,696
2016-10-13 $24.00 $24.60 $23.95 $24.03 $22.62 63,147
2016-10-12 $24.07 $24.07 $24.07 $24.07 $22.66 101
2016-10-11 $24.04 $24.08 $24.00 $24.00 $22.60 20,768
2016-10-10 $24.18 $24.20 $24.08 $24.08 $22.67 3,796
2016-10-07 $24.23 $24.24 $24.23 $24.24 $22.82 1,403
2016-10-06 $24.11 $24.32 $24.11 $24.32 $22.90 5,441
2016-10-05 $24.14 $24.14 $24.02 $24.04 $22.63 1,266
2016-10-04 $24.11 $24.13 $24.11 $24.13 $22.72 1,115
2016-10-03 $24.10 $24.25 $24.10 $24.16 $22.75 2,046
2016-09-30 $24.06 $24.21 $24.06 $24.21 $22.80 816
2016-09-29 $24.23 $24.23 $24.06 $24.06 $22.65 1,219
2016-09-28 $24.10 $24.14 $24.10 $24.10 $22.69 2,173
2016-09-27 $24.24 $24.24 $24.05 $24.10 $22.69 45,737
2016-09-26 $24.13 $24.24 $23.85 $23.85 $22.45 3,782
2016-09-23 $24.30 $24.30 $24.25 $24.27 $22.85 3,630
2016-09-22 $24.29 $24.30 $24.07 $24.16 $22.74 4,477
2016-09-21 $24.06 $24.20 $24.06 $24.20 $22.78 1,187
2016-09-20 $24.05 $24.18 $24.05 $24.06 $22.65 3,293
2016-09-19 $24.07 $24.12 $24.05 $24.06 $22.65 662
2016-09-16 $24.25 $24.25 $24.19 $24.19 $22.78 853
2016-09-15 $24.23 $24.28 $24.03 $24.09 $22.68 6,162
2016-09-14 $24.02 $24.19 $23.92 $24.02 $22.62 1,589
2016-09-13 $23.92 $24.58 $23.92 $24.00 $22.60 2,072
2016-09-12 $24.20 $24.28 $24.16 $24.16 $22.74 2,445
2016-09-09 $24.14 $24.20 $24.03 $24.20 $22.78 3,548
2016-09-08 $24.14 $24.16 $24.02 $24.16 $22.75 4,050
2016-09-07 $24.10 $24.10 $24.06 $24.06 $22.66 619
2016-09-06 $24.03 $24.15 $24.03 $24.06 $22.66 3,418
2016-09-02 $23.96 $24.14 $23.96 $24.10 $22.69 6,393
2016-09-01 $24.17 $24.17 $24.17 $24.17 $22.75 941
2016-08-31 $24.07 $24.13 $24.05 $24.13 $22.72 558
2016-08-30 $24.28 $24.28 $24.06 $24.13 $22.72 1,689
2016-08-29 $24.32 $24.32 $24.05 $24.14 $22.73 4,310
2016-08-26 $24.19 $24.19 $24.18 $24.18 $22.77 634
2016-08-25 $23.94 $24.15 $23.94 $24.10 $22.69 6,991
2016-08-24 $24.09 $24.24 $23.99 $23.99 $22.59 167,916
2016-08-23 $24.00 $24.06 $24.00 $24.06 $22.65 624
2016-08-22 $24.15 $24.15 $24.03 $24.03 $22.62 964
2016-08-19 $24.19 $24.19 $24.14 $24.14 $22.73 448
2016-08-18 $24.28 $24.30 $24.01 $24.01 $22.61 3,478
2016-08-17 $24.05 $24.18 $24.05 $24.18 $22.77 2,758
2016-08-16 $24.12 $24.12 $24.01 $24.01 $22.61 401
2016-08-15 $24.07 $24.07 $24.00 $24.03 $22.62 2,051
2016-08-12 $24.15 $24.15 $23.95 $23.95 $22.55 1,266
2016-08-11 $23.88 $24.15 $23.88 $23.96 $22.55 4,900
2016-08-10 $24.10 $24.10 $24.01 $24.05 $22.64 22,565
2016-08-09 $23.94 $23.95 $23.91 $23.92 $22.52 67,361
2016-08-08 $23.95 $24.00 $23.75 $23.88 $22.48 47,061
2016-08-05 $23.99 $24.00 $23.90 $23.90 $22.50 1,059
2016-08-04 $24.00 $24.00 $24.00 $24.00 $22.59 240
2016-08-03 $23.92 $24.00 $23.92 $24.00 $22.59 1,288
2016-08-02 $24.00 $24.00 $24.00 $24.00 $22.60 597
2016-08-01 $23.92 $24.05 $23.90 $23.90 $22.50 9,489
2016-07-29 $24.00 $24.00 $23.85 $23.85 $22.46 4,347
2016-07-28 $23.84 $23.92 $23.84 $23.85 $22.46 6,778
2016-07-27 $23.75 $24.00 $23.75 $23.99 $22.59 3,253
2016-07-26 $23.83 $24.13 $23.83 $24.00 $22.60 2,182
2016-07-25 $24.14 $24.20 $24.00 $24.03 $22.62 24,608
2016-07-22 $23.80 $24.22 $23.65 $23.84 $22.45 37,362
2016-07-21 $23.95 $24.23 $23.86 $23.91 $22.51 13,003
2016-07-20 $24.00 $24.00 $23.86 $23.87 $22.47 8,848
2016-07-19 $23.84 $23.97 $23.80 $23.92 $22.52 15,023
2016-07-18 $23.70 $23.90 $23.70 $23.90 $22.50 2,806
2016-07-15 $23.75 $23.98 $23.75 $23.85 $22.46 34,172
2016-07-14 $23.50 $23.90 $23.50 $23.75 $22.36 35,568
2016-07-13 $23.64 $23.78 $23.64 $23.74 $22.35 55,200
2016-07-12 $23.67 $23.80 $23.62 $23.62 $22.23 5,277
2016-07-11 $23.45 $23.69 $23.28 $23.69 $22.30 3,739
2016-07-08 $23.68 $23.77 $23.67 $23.71 $22.32 3,364
2016-07-07 $23.69 $23.84 $23.57 $23.66 $22.28 8,169
2016-07-06 $23.45 $23.85 $23.45 $23.85 $22.46 1,390
2016-07-05 $23.63 $23.69 $23.63 $23.69 $22.30 3,228
2016-07-01 $23.68 $23.68 $23.61 $23.63 $22.25 2,113
2016-06-30 $23.57 $23.59 $23.57 $23.58 $22.20 11,144
2016-06-29 $23.73 $23.73 $23.73 $23.73 $22.34 144
2016-06-28 $23.42 $23.42 $23.38 $23.38 $22.01 2,615
2016-06-27 $23.45 $23.55 $23.45 $23.47 $22.09 1,350
2016-06-24 $23.78 $23.78 $23.61 $23.63 $22.25 16,352
2016-06-23 $23.75 $23.80 $23.71 $23.80 $22.41 3,220
2016-06-22 $23.57 $23.57 $23.57 $23.57 $22.19 1
2016-06-21 $23.60 $23.78 $23.57 $23.57 $22.19 11,050
2016-06-20 $23.52 $23.52 $23.51 $23.52 $22.14 1,058
2016-06-17 $23.53 $23.68 $23.51 $23.60 $22.22 5,163
2016-06-16 $23.62 $23.64 $23.52 $23.52 $22.14 3,706
2016-06-15 $23.58 $23.62 $23.55 $23.55 $22.17 1,274
2016-06-14 $23.55 $23.56 $23.55 $23.55 $22.17 1,084
2016-06-13 $23.59 $23.60 $23.55 $23.56 $22.18 4,060
2016-06-10 $23.55 $23.55 $23.54 $23.54 $22.16 1,774
2016-06-09 $23.38 $23.49 $23.25 $23.47 $22.10 7,173
2016-06-08 $23.61 $23.61 $23.44 $23.54 $22.16 13,321
2016-06-07 $23.49 $23.49 $23.45 $23.48 $22.10 1,835
2016-06-06 $23.36 $23.68 $23.36 $23.44 $22.07 17,500
2016-06-03 $23.34 $23.52 $23.34 $23.44 $22.07 21,246
2016-06-02 $23.47 $23.49 $23.41 $23.41 $22.04 6,128
2016-06-01 $23.40 $23.55 $23.40 $23.42 $22.05 7,844
2016-05-31 $23.26 $23.45 $23.26 $23.45 $22.07 1,069
2016-05-27 $23.44 $23.51 $23.30 $23.39 $22.02 3,722
2016-05-26 $23.39 $23.45 $23.39 $23.39 $22.02 3,007
2016-05-25 $23.28 $23.50 $23.28 $23.39 $22.02 4,111
2016-05-24 $23.45 $23.67 $23.37 $23.37 $22.00 27,141
2016-05-23 $23.35 $23.42 $23.33 $23.35 $21.98 11,087
2016-05-20 $23.45 $23.49 $23.37 $23.37 $22.00 19,138
2016-05-19 $23.48 $23.65 $23.28 $23.28 $21.92 48,562
2016-05-18 $23.48 $23.48 $23.27 $23.45 $22.08 31,681
2016-05-17 $23.25 $23.38 $23.25 $23.37 $22.00 17,054
2016-05-16 $23.26 $23.39 $23.26 $23.26 $21.90 12,016
2016-05-13 $23.29 $23.33 $23.26 $23.26 $21.90 5,175
2016-05-12 $23.35 $23.35 $23.27 $23.27 $21.91 6,274
2016-05-11 $23.34 $23.52 $23.33 $23.33 $21.97 34,580
2016-05-10 $23.45 $23.54 $23.25 $23.25 $21.89 65,504
2016-05-09 $23.45 $23.48 $23.31 $23.40 $22.04 10,816
2016-05-06 $23.33 $23.59 $23.15 $23.43 $22.06 56,875
2016-05-05 $23.31 $23.62 $23.28 $23.37 $22.00 84,666
2016-05-04 $23.49 $23.49 $23.33 $23.39 $22.02 38,791
2016-05-03 $23.45 $23.65 $23.33 $23.50 $22.13 53,748
2016-05-02 $23.38 $23.40 $23.30 $23.30 $21.94 20,025
2016-04-29 $23.23 $23.50 $23.21 $23.41 $22.04 55,931
2016-04-28 $23.18 $23.40 $22.91 $23.29 $21.93 17,048
2016-04-27 $23.16 $23.16 $23.10 $23.15 $21.80 15,535
2016-04-26 $23.18 $23.18 $23.07 $23.12 $21.77 3,029
2016-04-25 $23.15 $23.25 $23.11 $23.11 $21.76 5,017
2016-04-22 $23.20 $23.34 $23.10 $23.26 $21.90 8,273
2016-04-21 $23.17 $23.28 $23.09 $23.09 $21.74 7,891
2016-04-20 $23.18 $23.18 $23.10 $23.13 $21.77 11,171
2016-04-19 $23.18 $23.40 $23.13 $23.17 $21.82 25,530
2016-04-18 $23.22 $23.30 $23.09 $23.20 $21.84 47,341
2016-04-15 $23.13 $23.42 $23.01 $23.23 $21.87 37,673
2016-04-14 $23.10 $23.22 $23.10 $23.16 $21.81 29,348
2016-04-13 $23.20 $23.24 $23.04 $23.14 $21.79 59,200
2016-04-12 $23.03 $23.08 $22.96 $23.04 $21.69 37,908
2016-04-11 $23.03 $23.33 $23.01 $23.03 $21.68 54,623
2016-04-08 $23.02 $23.07 $22.95 $23.02 $21.67 33,397
2016-04-07 $22.98 $23.34 $22.96 $23.06 $21.71 80,043
2016-04-06 $22.77 $22.99 $22.77 $22.97 $21.63 16,690
2016-04-05 $23.02 $23.05 $22.92 $22.93 $21.59 26,444
2016-04-04 $23.00 $23.25 $22.93 $23.15 $21.80 18,312
2016-04-01 $23.10 $23.15 $22.89 $22.98 $21.64 12,826
2016-03-31 $23.00 $23.17 $22.87 $23.08 $21.73 4,761
2016-03-30 $22.88 $23.15 $22.85 $23.10 $21.75 7,066
2016-03-29 $23.24 $23.24 $22.86 $22.86 $21.52 2,903
2016-03-28 $22.89 $23.11 $22.88 $23.07 $21.72 2,701
2016-03-24 $22.93 $23.00 $22.93 $23.00 $21.66 2,781
2016-03-23 $22.90 $22.99 $22.90 $22.97 $21.52 5,832
2016-03-22 $22.91 $23.03 $22.91 $22.96 $21.52 12,141
2016-03-21 $22.64 $22.88 $22.64 $22.85 $21.41 6,919
2016-03-18 $22.87 $22.87 $22.80 $22.80 $21.36 2,752
2016-03-17 $22.77 $22.90 $22.77 $22.84 $21.40 5,149
2016-03-16 $22.82 $22.85 $22.80 $22.83 $21.39 4,090
2016-03-15 $22.81 $22.93 $22.79 $22.81 $21.37 11,776
2016-03-14 $22.79 $22.93 $22.79 $22.89 $21.45 1,588
2016-03-11 $22.73 $22.80 $22.73 $22.80 $21.36 6,809
2016-03-10 $22.65 $22.72 $22.65 $22.72 $21.29 5,475
2016-03-09 $22.66 $22.70 $22.66 $22.69 $21.26 6,726
2016-03-08 $22.67 $22.70 $22.66 $22.66 $21.23 6,941
2016-03-07 $22.61 $22.76 $22.61 $22.71 $21.28 43,201
2016-03-04 $22.61 $22.69 $22.52 $22.63 $21.20 64,421
2016-03-03 $22.61 $22.62 $22.61 $22.61 $21.19 1,253
2016-03-02 $22.61 $22.61 $22.61 $22.61 $21.19 601
2016-03-01 $22.70 $22.72 $22.60 $22.65 $21.22 4,769
2016-02-29 $22.70 $22.73 $22.70 $22.70 $21.27 3,663
2016-02-26 $22.67 $22.71 $22.67 $22.67 $21.24 7,108
2016-02-25 $23.00 $23.00 $22.04 $22.70 $21.27 9,425
2016-02-24 $22.79 $22.79 $22.75 $22.75 $21.32 3,163
2016-02-23 $22.73 $22.79 $22.72 $22.75 $21.32 2,894
2016-02-22 $22.85 $22.85 $22.80 $22.85 $21.41 4,853
2016-02-19 $22.83 $22.90 $22.83 $22.90 $21.46 459
2016-02-18 $22.83 $22.87 $22.69 $22.69 $21.26 2,766
2016-02-17 $22.65 $22.75 $22.64 $22.68 $21.25 1,931
2016-02-16 $22.36 $22.67 $22.36 $22.67 $21.24 9,022
2016-02-12 $22.55 $22.64 $22.53 $22.53 $21.11 10,894
2016-02-11 $22.69 $22.78 $22.69 $22.70 $21.27 7,231
2016-02-10 $22.79 $22.79 $22.71 $22.79 $21.35 720
2016-02-09 $22.99 $22.99 $22.84 $22.93 $21.49 9,329
2016-02-08 $22.90 $22.93 $22.90 $22.91 $21.47 798
2016-02-05 $23.09 $23.09 $22.98 $22.98 $21.53 1,954
2016-02-04 $23.00 $23.04 $22.98 $22.98 $21.53 2,235
2016-02-03 $22.96 $23.04 $22.96 $23.03 $21.58 2,706
2016-02-02 $23.00 $23.18 $22.94 $23.01 $21.56 2,829
2016-02-01 $23.06 $23.06 $23.00 $23.02 $21.57 815
2016-01-29 $23.00 $23.17 $23.00 $23.14 $21.68 19,979
2016-01-28 $23.09 $23.26 $22.98 $23.19 $21.73 22,515
2016-01-27 $22.96 $23.14 $22.96 $23.09 $21.63 9,908
2016-01-26 $23.10 $23.74 $23.05 $23.12 $21.66 51,952
2016-01-25 $23.13 $23.15 $23.08 $23.13 $21.68 10,352
2016-01-22 $22.96 $23.72 $22.96 $23.16 $21.70 31,002
2016-01-21 $22.91 $23.07 $22.91 $23.06 $21.61 50,176
2016-01-20 $22.95 $23.10 $22.95 $23.08 $21.63 27,136
2016-01-19 $22.95 $23.09 $22.50 $23.04 $21.59 61,405
2016-01-15 $23.01 $23.01 $23.00 $23.00 $21.55 1,110
2016-01-14 $23.02 $23.07 $23.02 $23.06 $21.61 732
2016-01-13 $23.06 $23.07 $23.04 $23.06 $21.61 4,235
2016-01-12 $23.24 $23.24 $23.07 $23.07 $21.62 4,924
2016-01-11 $23.19 $23.19 $23.05 $23.10 $21.65 9,446
2016-01-08 $23.20 $23.22 $23.15 $23.18 $21.72 6,789
2016-01-07 $23.17 $23.22 $23.10 $23.15 $21.69 25,383
2016-01-06 $23.15 $23.19 $23.13 $23.18 $21.72 3,427
2016-01-05 $23.06 $23.16 $23.06 $23.07 $21.62 5,537
2016-01-04 $23.41 $23.41 $23.25 $23.28 $21.81 3,129
2015-12-31 $23.13 $23.37 $23.13 $23.32 $21.85 20,748
2015-12-30 $23.25 $23.30 $23.21 $23.27 $21.80 6,993
2015-12-29 $23.78 $23.78 $23.20 $23.20 $21.74 6,034
2015-12-28 $23.00 $23.65 $22.73 $23.38 $21.91 68,601
2015-12-24 $23.29 $23.50 $23.29 $23.36 $21.89 2,610
2015-12-23 $23.23 $23.36 $23.16 $23.30 $21.83 36,808
2015-12-22 $23.71 $23.71 $23.17 $23.25 $21.79 262,433
2015-12-21 $23.73 $23.73 $23.71 $23.71 $21.79 547
2015-12-18 $23.64 $23.80 $23.64 $23.79 $21.86 1,211
2015-12-17 $23.70 $23.70 $23.58 $23.64 $21.72 5,604
2015-12-16 $23.67 $23.76 $23.63 $23.63 $21.71 14,164
2015-12-15 $23.64 $23.76 $23.64 $23.65 $21.73 25,397
2015-12-14 $23.71 $23.80 $23.68 $23.74 $21.81 19,325
2015-12-11 $23.81 $23.86 $23.81 $23.81 $21.88 5,215
2015-12-10 $24.00 $24.00 $23.81 $23.81 $21.88 3,265
2015-12-09 $24.00 $24.00 $23.83 $23.83 $21.90 1,389
2015-12-08 $23.84 $23.84 $23.82 $23.83 $21.90 3,240
2015-12-07 $23.93 $23.93 $23.83 $23.83 $21.90 4,050
2015-12-04 $23.87 $23.90 $23.86 $23.89 $21.95 6,169
2015-12-03 $24.10 $24.10 $23.86 $23.89 $21.95 11,419
2015-12-02 $23.85 $23.99 $23.85 $23.99 $22.04 17,760
2015-12-01 $23.79 $23.97 $23.79 $23.85 $21.91 8,341
2015-11-30 $23.51 $23.91 $23.51 $23.87 $21.93 39,387
2015-11-27 $24.00 $24.00 $23.55 $23.55 $21.64 525
2015-11-25 $23.56 $23.95 $23.50 $23.88 $21.94 6,308
2015-11-24 $23.93 $23.96 $23.89 $23.90 $21.96 1,577
2015-11-23 $24.01 $24.02 $23.89 $23.89 $21.95 443,221
2015-11-20 $23.97 $24.02 $23.89 $24.00 $22.05 6,434
2015-11-19 $23.98 $24.02 $23.97 $23.99 $22.04 12,998
2015-11-18 $23.97 $24.03 $23.93 $23.94 $22.00 6,783
2015-11-17 $23.89 $23.97 $23.89 $23.97 $22.02 5,587
2015-11-16 $23.91 $23.95 $23.90 $23.94 $22.00 2,744
2015-11-13 $23.91 $23.96 $23.89 $23.95 $22.01 12,345
2015-11-12 $23.90 $23.96 $23.89 $23.90 $21.96 9,744
2015-11-11 $23.91 $23.92 $23.89 $23.89 $21.95 3,113
2015-11-10 $23.99 $24.01 $23.89 $23.90 $21.96 19,097
2015-11-09 $23.90 $24.05 $23.81 $23.98 $22.03 69,641
2015-11-06 $23.90 $23.90 $23.82 $23.89 $21.95 20,296
2015-11-05 $24.18 $24.18 $23.83 $23.95 $22.01 68,537
2015-11-04 $23.99 $24.06 $23.94 $23.96 $22.01 35,457
2015-11-03 $23.95 $24.08 $23.81 $23.87 $21.93 49,911
2015-11-02 $24.14 $24.14 $23.76 $23.92 $21.98 66,983
2015-10-30 $23.85 $24.07 $23.73 $23.86 $21.92 59,210
2015-10-29 $23.88 $24.09 $23.74 $23.74 $21.81 25,074
2015-10-28 $23.78 $24.03 $23.76 $23.94 $22.00 16,470
2015-10-27 $23.91 $23.92 $23.81 $23.88 $21.94 1,899
2015-10-26 $23.81 $24.11 $23.81 $23.95 $22.01 31,626
2015-10-23 $23.75 $24.07 $23.75 $23.96 $22.01 62,747
2015-10-22 $23.65 $24.05 $23.65 $23.97 $22.02 25,647
2015-10-21 $23.82 $23.85 $23.75 $23.75 $21.82 4,590
2015-10-20 $23.99 $24.09 $23.89 $23.99 $22.04 816
2015-10-19 $24.20 $24.20 $23.90 $24.08 $22.12 2,260
2015-10-16 $24.00 $24.08 $23.99 $23.99 $22.04 5,285
2015-10-15 $23.96 $24.08 $23.96 $24.08 $22.12 800
2015-10-14 $23.87 $24.09 $23.81 $23.81 $21.88 27,392
2015-10-13 $23.75 $23.94 $23.73 $23.80 $21.87 9,125
2015-10-12 $23.59 $23.64 $23.59 $23.64 $21.72 773
2015-10-09 $23.64 $23.70 $23.56 $23.56 $21.65 4,120
2015-10-08 $23.72 $23.72 $23.68 $23.68 $21.76 2,665
2015-10-07 $23.64 $23.72 $23.61 $23.61 $21.69 1,254
2015-10-06 $23.56 $23.72 $23.54 $23.60 $21.68 915
2015-10-05 $23.69 $23.70 $23.58 $23.58 $21.66 4,442
2015-10-02 $23.51 $23.65 $23.51 $23.65 $21.73 6,561
2015-10-01 $23.66 $23.77 $23.51 $23.52 $21.61 2,848
2015-09-30 $23.55 $23.60 $23.55 $23.60 $21.68 2,028
2015-09-29 $23.52 $23.81 $23.52 $23.77 $21.84 8,908
2015-09-28 $23.79 $23.82 $23.65 $23.65 $21.73 2,100
2015-09-25 $23.99 $23.99 $23.60 $23.89 $21.95 1,302
2015-09-24 $23.94 $24.17 $23.85 $23.99 $22.04 2,330
2015-09-23 $23.79 $23.91 $23.79 $23.91 $21.97 1,410
2015-09-22 $23.76 $23.77 $23.76 $23.77 $21.84 1,500
2015-09-21 $23.79 $23.83 $23.64 $23.64 $21.72 5,734
2015-09-18 $23.75 $24.08 $23.75 $23.88 $21.94 6,894
2015-09-17 $23.75 $24.10 $23.53 $23.53 $21.62 44,736
2015-09-16 $23.45 $23.67 $23.45 $23.66 $21.74 45,610
2015-09-15 $23.45 $23.48 $23.45 $23.45 $21.55 2,942
2015-09-14 $23.45 $23.46 $23.44 $23.46 $21.56 2,708
2015-09-11 $23.63 $23.64 $23.45 $23.47 $21.56 4,800
2015-09-10 $23.25 $23.77 $23.25 $23.63 $21.71 45,256
2015-09-09 $23.28 $23.53 $23.28 $23.38 $21.48 27,254
2015-09-08 $23.23 $23.48 $23.20 $23.26 $21.37 41,436
2015-09-04 $23.31 $23.51 $23.22 $23.51 $21.60 1,867
2015-09-03 $23.14 $23.14 $23.11 $23.12 $21.24 1,974
2015-09-02 $23.00 $23.26 $23.00 $23.24 $21.35 4,921
2015-09-01 $23.22 $23.46 $23.00 $23.24 $21.35 22,743
2015-08-31 $23.19 $23.56 $23.05 $23.56 $21.65 9,288
2015-08-28 $23.05 $23.28 $22.91 $23.16 $21.28 11,918
2015-08-27 $23.16 $23.30 $23.05 $23.30 $21.41 5,541
2015-08-26 $22.51 $23.25 $22.51 $23.05 $21.18 20,971
2015-08-25 $23.05 $23.54 $23.02 $23.29 $21.40 26,690
2015-08-24 $23.05 $23.58 $21.01 $23.57 $21.66 47,137
2015-08-21 $23.45 $23.46 $23.12 $23.45 $21.54 66,384
2015-08-20 $23.47 $23.49 $23.47 $23.49 $21.58 2,685
2015-08-19 $23.45 $23.46 $23.40 $23.45 $21.55 3,203
2015-08-18 $23.46 $23.48 $23.45 $23.45 $21.55 2,597
2015-08-17 $23.33 $23.47 $23.33 $23.47 $21.56 6,666
2015-08-14 $23.41 $23.46 $23.33 $23.34 $21.44 4,584
2015-08-13 $23.38 $23.41 $23.35 $23.41 $21.51 6,583
2015-08-12 $23.23 $23.40 $23.23 $23.36 $21.46 3,181
2015-08-11 $23.29 $23.45 $23.29 $23.36 $21.46 9,492
2015-08-10 $23.16 $23.42 $23.16 $23.29 $21.40 11,377
2015-08-07 $23.50 $23.50 $23.24 $23.30 $21.41 6,168
2015-08-06 $23.46 $23.48 $23.46 $23.46 $21.56 4,863
2015-08-05 $23.47 $23.49 $23.46 $23.49 $21.58 3,720
2015-08-04 $23.44 $23.50 $23.43 $23.43 $21.53 5,188
2015-08-03 $23.42 $23.46 $23.42 $23.44 $21.54 1,301
2015-07-31 $23.41 $23.50 $23.41 $23.41 $21.51 2,977
2015-07-30 $23.45 $23.45 $23.40 $23.41 $21.51 5,450
2015-07-29 $23.51 $23.51 $23.48 $23.48 $21.57 1,781

Reality Shares DIVS ETF (DIVY) News Headlines

Recent Reality Shares DIVS ETF (DIVY) News
Similar Companies to Reality Shares DIVS ETF (DIVY) 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.