Aptus Defined Risk ETF (DRSK) Exchange: BATS

Data as of May 9, 2025

$27.28 ($-0.04) -0.13%

Aptus Defined Risk ETF - Daily Information
Click for more stock information on Aptus Defined Risk ETF.
Daily Information Data
Date May 9, 2025
Open $27.30
Previous Close $27.28
High $27.30
Low $27.11
Adjusted Open $27.30
Previous Adjusted Close $27.28
Adjusted High $27.30
Adjusted Low $27.11

About Aptus Defined Risk ETF (DRSK)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its objective through a hybrid fixed income and equity strategy. The Fund typically invests approximately 90% to 95% of its assets to obtain exposure to investment-grade corporate bonds (the “Fixed Income Strategy”) and invests the remainder of its assets to obtain exposure to large capitalization U.S. stocks, while limiting downside risk (the “Equity Strategy”). Fixed Income Strategy The Fund’s Fixed Income Strategy seeks exposure to U.S. dollar-denominated, investment-grade corporate bonds of U.S. and non-U.S. issuers with maturities roughly evenly spaced across each of the next seven to eight years (also known as a “bond ladder”). The Fund will primarily obtain this exposure through investments in ETFs (“Underlying Bond ETFs”) that each track the investment results of an index composed of such bonds maturing in a specified year during that period (e.g., bonds maturing in 2023). The Underlying Bond ETFs are generally expected to make monthly distributions of principal and interest received from their underlying holdings, and each Underlying Bond ETF is expected to make a liquidating distribution at the end of the calendar year in which its holdings mature. The Fund generally reinvests the proceeds of such liquidating distributions into the Underlying Bond ETF with the furthest away maturity date in the bond ladder. While the Fund’s Fixed Income Strategy is expected to obtain exposure to a diversified array of corporate bonds regardless of the size of the Fund, a significant portion of the Underlying Bond ETFs is generally expected to be represented by securities of companies in the financial sector. The Fund will typically rebalance its investments in Underlying Bond ETFs on a quarterly basis. Equity Strategy The Fund’s Equity Strategy seeks exposure to large capitalization U.S. stocks by purchasing exchange-listed call options on approximately ten to twenty individual stocks (the “Underlying Individual Equities”) or on one or more other ETFs that principally invest in large capitalization U.S. equity securities (the “Underlying Equity ETFs”). A call option gives the purchaser the right to purchase shares of the underlying security at a specified price (“strike price”) prior to a specified date (“expiration date”). The purchaser pays a cost (premium) to purchase the call option. In the event the underlying security appreciates in value, the value of the call option will generally increase, and in the event the underlying security declines in value, the call option may end up worthless and the premium may be lost. Aptus Capital Advisors, LLC, the Fund’s investment adviser (“Aptus” or the “Adviser”), selects the Underlying Individual Equities based primarily on their momentum (i.e., how close a stock is to its 52-week high), potential for growth, and correlation to the broader U.S. equity market. Stocks selected as Underlying Individual Equities by the Adviser must also have call options available for purchase that meet the Fund’s minimum liquidity threshold for investibility. The Adviser seeks to select Underlying Individual Equities to diversify exposure across a variety of industries and to maximize the Fund’s equity exposure given the amount allocated to the applicable options, as described below. Underlying Equity ETFs may be selected in lieu of or in addition to Underlying Individual Equities to adjust the balance of the Fund’s exposure across industries or to maintain the Fund’s equity exposure when the Adviser believes they present a better risk profile than Underlying Individual Equities. Call options purchased by the Fund typically have a time-to-expiration of one to six months at the time of purchase and a strike price at or near the current market price of the applicable Underlying Individual Equity or Underlying Equity ETF. The Fund will generally turn over its options holdings to rebalance its Equity Strategy investments on a monthly basis, at which time the Fund allocates approximately 0.50% of its net assets to options on each of the Underlying Individual Equities and may allocate up to approximately 5.00% to options on each of the Underlying Equity ETFs selected. Each time the Fund rebalances its Equity Strategy, the Fund will typically sell the options it holds and purchase new ones as described above. To the extent the Fund sells options tied to one individual stock or ETF and purchases new options tied to the same individual stock or ETF, the rebalance will generally result in the Fund owning options with a later expiration date than the previous set of options. Additionally, the Adviser seeks to limit the Fund’s exposure to equity market declines by purchasing exchange-listed put options on one or more broad-based indexes or ETFs that track the performance of the U.S. equity market (“Broad Market Puts”). A put option gives the purchaser the right to sell shares of the underlying security at a strike price prior to its expiration date. The purchaser pays a cost (premium) to purchase the put option. In the event the underlying security depreciates in value, the value of the put option will generally increase, and in the event the underlying security appreciates in value, the put option may end up worthless and the premium may be lost. Broad Market Puts purchased by the Fund typically have a time-to-expiration of one to six months at the time of purchase and a strike price at or near the current market price of the applicable reference asset. Generally, each time the Fund rebalances its Equity Strategy, the Fund allocates approximately 0.50% to 1.00% of its net assets to Broad Market Puts and will sell the options it holds and purchase new ones as described above. Because the premiums for call and put options purchased by the Fund will typically be a fraction of the value of the underlying reference assets, the options enable the Fund to gain greater exposure to the underlying reference assets than the amount invested in such options. Consequently, the Fund seeks to have greater participation in the appreciation (for call options) or depreciation (for put options) of the applicable underlying reference assets than it would have by investing the same amounts directly in such underlying reference assets, while limiting the maximum loss from such options to the premiums paid.

Historical Stock Data for Aptus Defined Risk ETF (DRSK)

Date Open High Low Close Adj.Close Volume
2025-05-06 $27.30 $27.30 $27.11 $27.28 $27.28 77,461
2025-05-05 $27.41 $27.55 $27.23 $27.32 $27.32 246,645
2025-05-02 $27.49 $27.55 $27.37 $27.47 $27.47 139,175
2025-05-01 $27.50 $27.63 $27.39 $27.43 $27.43 78,424
2025-04-30 $27.32 $27.44 $27.16 $27.38 $27.38 133,492
2025-04-29 $27.35 $27.45 $27.27 $27.45 $27.45 96,866
2025-04-28 $27.38 $27.40 $27.17 $27.36 $27.36 63,578
2025-04-25 $27.18 $27.36 $27.10 $27.36 $27.36 244,040
2025-04-24 $26.95 $27.28 $26.95 $27.17 $27.17 148,122
2025-04-23 $26.90 $27.10 $26.85 $26.85 $26.85 105,506
2025-04-22 $26.78 $26.89 $26.78 $26.81 $26.81 91,625
2025-04-21 $26.92 $26.92 $26.79 $26.82 $26.82 162,543
2025-04-17 $26.87 $26.97 $26.84 $26.88 $26.88 169,872
2025-04-16 $26.83 $26.96 $26.81 $26.91 $26.91 114,475
2025-04-15 $26.71 $26.95 $26.71 $26.86 $26.86 177,357
2025-04-14 $26.99 $26.99 $26.77 $26.86 $26.86 238,373
2025-04-11 $26.91 $26.95 $26.43 $26.75 $26.75 190,648
2025-04-10 $26.98 $27.07 $26.72 $26.93 $26.93 214,311
2025-04-09 $26.74 $27.19 $26.74 $27.05 $27.05 182,606
2025-04-08 $27.19 $27.19 $26.94 $27.04 $27.04 217,669
2025-04-07 $27.18 $27.46 $27.04 $27.04 $27.04 290,023
2025-04-04 $27.28 $27.78 $27.28 $27.47 $27.47 171,145
2025-04-03 $27.49 $27.54 $27.39 $27.48 $27.48 262,365
2025-04-02 $27.45 $27.57 $27.37 $27.56 $27.56 112,953
2025-04-01 $27.31 $27.51 $27.30 $27.45 $27.45 200,803
2025-03-31 $27.19 $27.35 $27.19 $27.27 $27.27 255,270
2025-03-28 $27.36 $27.39 $27.26 $27.37 $27.37 105,676
2025-03-27 $27.54 $27.61 $27.48 $27.48 $27.28 114,400
2025-03-26 $27.84 $27.84 $27.57 $27.60 $27.40 108,016
2025-03-25 $27.97 $27.97 $27.83 $27.95 $27.95 94,914
2025-03-24 $27.91 $27.99 $27.73 $27.88 $27.88 76,587
2025-03-21 $27.81 $27.85 $27.73 $27.83 $27.83 130,671
2025-03-20 $28.08 $28.13 $27.84 $27.95 $27.95 96,306
2025-03-19 $27.85 $28.13 $27.73 $27.98 $27.98 378,682
2025-03-18 $27.92 $27.92 $27.71 $27.83 $27.83 182,461
2025-03-17 $28.01 $28.02 $27.84 $27.91 $27.91 114,931
2025-03-14 $28.05 $28.06 $27.85 $27.95 $27.95 119,302
2025-03-13 $27.97 $27.97 $27.75 $27.89 $27.89 108,405
2025-03-12 $28.20 $28.20 $27.93 $27.96 $27.96 134,844
2025-03-11 $28.17 $28.23 $27.99 $28.02 $28.02 217,926
2025-03-10 $28.24 $28.24 $28.03 $28.12 $28.12 214,777
2025-03-07 $28.13 $28.28 $28.10 $28.17 $28.17 377,992
2025-03-06 $28.12 $28.16 $27.97 $28.11 $28.11 160,392
2025-03-05 $28.21 $28.30 $28.10 $28.23 $28.23 465,983
2025-03-04 $28.23 $28.30 $28.03 $28.15 $28.15 380,894
2025-03-03 $28.16 $28.30 $28.09 $28.20 $28.20 129,391
2025-02-28 $27.94 $28.15 $27.94 $28.11 $28.11 135,845
2025-02-27 $28.17 $28.17 $27.99 $28.04 $28.04 138,394
2025-02-26 $28.11 $28.22 $28.08 $28.14 $28.14 239,030
2025-02-25 $28.14 $28.20 $28.08 $28.17 $28.17 307,511
2025-02-24 $28.12 $28.13 $28.04 $28.06 $28.06 188,471
2025-02-21 $28.24 $28.24 $28.06 $28.08 $28.08 199,183
2025-02-20 $28.07 $28.19 $28.02 $28.19 $28.19 164,904
2025-02-19 $27.97 $28.15 $27.93 $28.05 $28.05 110,045
2025-02-18 $28.15 $28.15 $27.96 $28.04 $28.04 102,530
2025-02-14 $28.24 $28.24 $28.08 $28.10 $28.10 89,885
2025-02-13 $28.14 $28.14 $27.82 $28.13 $28.13 66,363
2025-02-12 $27.68 $27.77 $27.54 $27.73 $27.73 256,281
2025-02-11 $27.93 $27.93 $27.74 $27.88 $27.88 129,996
2025-02-10 $27.88 $28.00 $27.87 $27.97 $27.97 88,902
2025-02-07 $27.90 $27.90 $27.70 $27.77 $27.77 94,477
2025-02-06 $27.88 $27.91 $27.72 $27.88 $27.88 113,125
2025-02-05 $27.68 $28.06 $27.57 $27.81 $27.81 139,885
2025-02-04 $27.68 $27.81 $27.45 $27.81 $27.81 134,117
2025-02-03 $27.68 $27.75 $27.60 $27.73 $27.73 168,935
2025-01-31 $27.82 $27.96 $27.66 $27.73 $27.73 205,624
2025-01-30 $27.80 $27.92 $27.66 $27.78 $27.78 144,833
2025-01-29 $27.97 $27.97 $27.69 $27.86 $27.86 119,880
2025-01-28 $27.88 $27.95 $27.74 $27.93 $27.93 80,604
2025-01-27 $27.64 $27.88 $27.58 $27.87 $27.87 180,893
2025-01-24 $27.87 $27.88 $27.65 $27.76 $27.76 97,440
2025-01-23 $27.78 $27.88 $27.62 $27.88 $27.88 102,164
2025-01-22 $27.82 $27.85 $27.60 $27.80 $27.80 168,030
2025-01-21 $27.65 $27.68 $27.52 $27.68 $27.68 208,358
2025-01-17 $27.67 $27.67 $27.52 $27.55 $27.55 119,411
2025-01-16 $27.52 $27.55 $27.35 $27.45 $27.45 378,186
2025-01-15 $27.33 $27.50 $27.26 $27.45 $27.45 205,212
2025-01-14 $27.17 $27.17 $26.93 $27.10 $27.10 125,229
2025-01-13 $26.89 $27.16 $26.89 $27.06 $27.06 156,702
2025-01-10 $27.35 $27.35 $27.07 $27.14 $27.14 780,471
2025-01-08 $27.51 $27.51 $27.29 $27.43 $27.43 217,290
2025-01-07 $27.70 $27.72 $27.43 $27.47 $27.47 284,064
2025-01-06 $27.48 $27.77 $27.48 $27.58 $27.58 154,590
2025-01-03 $27.51 $27.59 $27.44 $27.44 $27.44 161,544
2025-01-02 $27.45 $27.59 $27.39 $27.48 $27.48 181,924
2024-12-31 $27.55 $27.63 $27.38 $27.43 $27.43 216,954
2024-12-30 $27.52 $27.55 $27.39 $27.49 $27.49 215,317
2024-12-27 $27.86 $27.97 $27.75 $27.79 $27.49 118,139
2024-12-26 $27.89 $28.03 $27.82 $27.99 $27.68 176,660
2024-12-24 $28.05 $28.05 $27.88 $28.02 $28.02 115,253
2024-12-23 $28.05 $28.12 $27.93 $27.99 $27.99 185,289
2024-12-20 $28.13 $28.21 $27.94 $28.04 $28.04 293,497
2024-12-19 $28.17 $28.26 $27.87 $28.04 $28.04 150,454
2024-12-18 $28.39 $28.43 $28.03 $28.05 $28.05 264,915
2024-12-17 $28.46 $28.46 $28.19 $28.38 $28.38 467,176
2024-12-16 $28.15 $28.54 $28.15 $28.44 $28.44 431,804
2024-12-13 $28.14 $28.31 $28.12 $28.12 $28.12 177,948
2024-12-12 $28.15 $28.25 $28.07 $28.07 $28.07 309,643
2024-12-11 $28.17 $28.35 $28.17 $28.32 $28.32 229,532
2024-12-10 $28.23 $28.23 $28.00 $28.05 $28.05 106,278
2024-12-09 $28.34 $28.34 $28.17 $28.17 $28.17 436,671
2024-12-06 $28.27 $28.35 $28.20 $28.34 $28.34 135,349
2024-12-05 $28.16 $28.25 $28.09 $28.16 $28.16 177,252
2024-12-04 $27.94 $28.18 $27.94 $28.17 $28.17 230,390
2024-12-03 $27.90 $27.99 $27.87 $27.87 $27.87 673,243
2024-12-02 $27.86 $28.45 $27.83 $27.98 $27.98 112,361
2024-11-29 $27.71 $27.89 $27.71 $27.88 $27.88 50,501
2024-11-27 $27.82 $27.82 $27.65 $27.72 $27.72 338,862
2024-11-26 $27.74 $27.83 $27.64 $27.79 $27.79 97,290
2024-11-25 $27.67 $27.81 $27.62 $27.71 $27.71 132,446
2024-11-22 $27.66 $27.66 $27.55 $27.62 $27.62 111,300
2024-11-21 $27.68 $28.68 $27.58 $27.61 $27.61 131,612
2024-11-20 $27.72 $27.77 $27.55 $27.64 $27.64 108,024
2024-11-19 $27.57 $27.71 $27.54 $27.70 $27.70 136,467
2024-11-18 $27.50 $27.60 $27.50 $27.56 $27.56 94,444
2024-11-15 $27.77 $27.77 $27.50 $27.61 $27.61 181,730
2024-11-14 $28.05 $28.07 $27.70 $27.80 $27.80 542,267
2024-11-13 $28.11 $28.11 $27.92 $28.02 $28.02 203,401
2024-11-12 $28.16 $28.23 $27.88 $28.02 $28.02 162,742
2024-11-11 $28.33 $28.33 $28.07 $28.18 $28.18 108,118
2024-11-08 $28.35 $28.35 $28.22 $28.29 $28.29 157,333
2024-11-07 $28.03 $28.41 $28.03 $28.28 $28.28 829,558
2024-11-06 $27.87 $28.00 $27.65 $27.97 $27.97 186,478
2024-11-05 $27.64 $27.74 $27.54 $27.74 $27.74 149,617
2024-11-04 $27.65 $27.86 $27.49 $27.59 $27.59 147,693
2024-11-01 $27.70 $27.89 $27.52 $27.54 $27.54 103,703
2024-10-31 $27.90 $27.90 $27.51 $27.56 $27.56 130,775
2024-10-30 $28.01 $28.04 $27.87 $27.92 $27.92 326,845
2024-10-29 $27.88 $27.99 $27.77 $27.98 $27.98 168,209
2024-10-28 $27.95 $28.21 $27.83 $27.88 $27.88 75,820
2024-10-25 $27.99 $28.07 $27.89 $27.95 $27.95 287,536
2024-10-24 $27.96 $27.96 $27.86 $27.92 $27.92 99,626
2024-10-23 $28.08 $28.15 $27.77 $27.89 $27.89 87,737
2024-10-22 $28.09 $28.14 $27.99 $28.09 $28.09 86,122
2024-10-21 $28.16 $28.16 $27.97 $28.08 $28.08 1,491,086
2024-10-18 $28.25 $28.25 $28.13 $28.20 $28.20 58,903
2024-10-17 $28.33 $28.33 $28.17 $28.20 $28.20 180,567
2024-10-16 $28.26 $28.39 $28.18 $28.28 $28.28 133,189
2024-10-15 $28.25 $28.30 $28.14 $28.15 $28.15 188,568
2024-10-14 $28.15 $28.34 $28.15 $28.25 $28.25 60,048
2024-10-11 $28.14 $28.29 $28.10 $28.25 $28.25 56,878
2024-10-10 $28.20 $28.28 $28.09 $28.19 $28.19 127,873
2024-10-09 $28.16 $28.28 $28.04 $28.19 $28.19 89,377
2024-10-08 $28.12 $28.19 $27.99 $28.16 $28.16 214,107
2024-10-07 $28.18 $28.29 $28.02 $28.10 $28.10 116,911
2024-10-04 $28.35 $28.41 $28.10 $28.22 $28.22 122,032
2024-10-03 $28.22 $28.32 $28.18 $28.32 $28.32 85,116
2024-10-02 $28.29 $28.31 $28.17 $28.30 $28.30 138,039
2024-10-01 $28.33 $28.35 $28.22 $28.29 $28.29 117,164
2024-09-30 $28.35 $28.36 $28.20 $28.30 $28.30 346,886
2024-09-27 $28.44 $28.93 $28.30 $28.35 $28.35 214,137
2024-09-26 $28.59 $28.61 $28.45 $28.55 $28.34 236,683
2024-09-25 $28.63 $28.63 $28.43 $28.49 $28.28 639,487
2024-09-24 $28.55 $28.62 $28.40 $28.55 $28.34 510,300
2024-09-23 $28.41 $28.61 $28.41 $28.50 $28.29 357,559
2024-09-20 $28.61 $28.61 $28.39 $28.53 $28.32 500,620
2024-09-19 $28.53 $29.24 $28.48 $28.55 $28.34 2,933,557
2024-09-18 $28.46 $28.77 $28.31 $28.37 $28.16 279,447
2024-09-17 $28.42 $28.51 $28.38 $28.43 $28.22 227,772
2024-09-16 $28.46 $28.46 $28.35 $28.46 $28.25 103,823
2024-09-13 $28.36 $28.46 $28.36 $28.42 $28.21 116,970
2024-09-12 $28.21 $28.33 $28.18 $28.30 $28.09 241,221
2024-09-11 $28.09 $28.29 $27.97 $28.15 $27.94 156,907
2024-09-10 $28.11 $28.11 $28.03 $28.10 $27.89 158,104
2024-09-09 $28.12 $28.12 $27.69 $28.07 $27.86 60,994
2024-09-06 $28.07 $28.07 $27.95 $28.00 $27.79 164,582
2024-09-05 $28.13 $28.13 $27.97 $28.05 $27.84 224,372
2024-09-04 $28.15 $28.15 $27.97 $28.02 $27.81 82,035
2024-09-03 $28.11 $28.11 $27.91 $28.00 $27.79 120,933
2024-08-30 $28.18 $28.18 $27.90 $28.06 $27.85 133,754
2024-08-29 $28.16 $28.22 $27.95 $27.96 $27.75 138,476
2024-08-28 $28.18 $28.18 $27.99 $28.05 $27.84 112,035
2024-08-27 $28.03 $28.13 $28.00 $28.11 $27.90 132,136
2024-08-26 $28.24 $28.24 $28.06 $28.11 $27.90 155,577
2024-08-23 $28.21 $28.23 $28.05 $28.17 $27.96 242,963
2024-08-22 $28.22 $28.22 $27.96 $28.00 $27.79 74,663
2024-08-21 $27.93 $28.19 $27.93 $28.12 $27.91 129,368
2024-08-20 $27.95 $28.06 $27.94 $28.00 $27.79 65,612
2024-08-19 $27.88 $27.98 $27.81 $27.95 $27.74 135,755
2024-08-16 $27.81 $27.84 $27.71 $27.82 $27.61 100,149
2024-08-15 $27.53 $28.03 $27.42 $27.74 $27.53 71,752
2024-08-14 $27.53 $27.62 $27.50 $27.56 $27.35 145,228
2024-08-13 $27.39 $27.58 $27.38 $27.58 $27.37 83,578
2024-08-12 $27.32 $27.35 $27.21 $27.35 $27.15 96,808
2024-08-09 $27.34 $27.36 $27.27 $27.28 $27.08 76,415
2024-08-08 $27.26 $27.33 $27.18 $27.33 $27.13 106,573
2024-08-07 $27.33 $27.33 $27.12 $27.17 $26.97 124,070
2024-08-06 $27.40 $27.44 $27.30 $27.30 $27.10 302,806
2024-08-05 $27.49 $27.86 $27.39 $27.59 $27.38 59,290
2024-08-02 $27.52 $27.57 $27.37 $27.57 $27.36 57,694
2024-08-01 $27.46 $27.47 $27.31 $27.33 $27.13 71,396
2024-07-31 $27.40 $27.40 $27.22 $27.33 $27.13 89,177
2024-07-30 $27.17 $27.19 $27.12 $27.18 $26.97 107,029
2024-07-29 $27.19 $27.20 $27.13 $27.17 $26.97 68,772
2024-07-26 $27.07 $27.16 $27.07 $27.15 $27.15 129,233
2024-07-25 $27.16 $27.16 $27.04 $27.08 $27.08 686,058
2024-07-24 $27.09 $27.13 $27.04 $27.07 $27.07 65,789
2024-07-23 $27.20 $27.30 $27.20 $27.21 $27.21 64,164
2024-07-22 $27.31 $27.33 $27.18 $27.27 $27.27 95,265
2024-07-19 $27.27 $27.27 $27.17 $27.17 $27.17 21,612
2024-07-18 $27.47 $27.50 $27.32 $27.34 $27.34 252,427
2024-07-17 $27.47 $27.55 $27.43 $27.54 $27.54 109,354
2024-07-16 $27.57 $27.63 $27.51 $27.62 $27.62 78,564
2024-07-15 $27.49 $27.57 $27.43 $27.45 $27.45 154,524
2024-07-12 $27.47 $27.57 $27.34 $27.44 $27.44 74,430
2024-07-11 $27.52 $27.59 $27.32 $27.36 $27.36 56,610
2024-07-10 $27.35 $27.47 $27.28 $27.45 $27.45 65,786
2024-07-09 $27.33 $27.43 $27.33 $27.34 $27.34 38,450
2024-07-08 $27.49 $27.49 $27.39 $27.43 $27.43 42,061
2024-07-05 $27.26 $27.54 $27.26 $27.52 $27.52 28,759
2024-07-03 $27.05 $27.30 $27.05 $27.28 $27.28 92,565
2024-07-02 $27.05 $27.15 $26.98 $27.15 $27.15 47,647
2024-07-01 $27.08 $27.08 $26.89 $26.97 $26.97 54,997
2024-06-28 $27.27 $27.27 $27.02 $27.03 $27.03 99,960
2024-06-27 $26.95 $27.16 $26.95 $27.11 $27.11 89,087
2024-06-26 $27.24 $27.25 $27.20 $27.25 $27.03 210,973
2024-06-25 $27.29 $27.32 $27.25 $27.29 $27.07 82,290
2024-06-24 $27.40 $27.43 $27.32 $27.33 $27.11 140,240
2024-06-21 $27.38 $27.40 $27.34 $27.39 $27.16 57,658
2024-06-20 $27.51 $27.51 $27.35 $27.38 $27.16 96,622
2024-06-18 $27.41 $27.46 $27.38 $27.44 $27.21 77,914
2024-06-17 $27.29 $27.39 $27.14 $27.35 $27.13 115,934
2024-06-14 $27.70 $27.70 $27.19 $27.24 $27.24 49,765
2024-06-13 $27.06 $27.46 $26.89 $27.00 $27.00 542,714
2024-06-12 $27.28 $27.28 $26.86 $26.87 $26.87 80,231
2024-06-11 $26.62 $26.76 $26.60 $26.70 $26.70 42,115
2024-06-10 $26.61 $26.66 $26.58 $26.66 $26.66 119,248
2024-06-07 $26.88 $26.88 $26.64 $26.65 $26.65 66,756
2024-06-06 $26.72 $26.87 $26.72 $26.84 $26.84 98,905
2024-06-05 $26.70 $26.82 $26.63 $26.82 $26.82 87,802
2024-06-04 $26.57 $26.65 $26.57 $26.62 $26.62 100,651
2024-06-03 $26.46 $26.62 $26.46 $26.55 $26.55 73,641
2024-05-31 $26.44 $26.55 $26.44 $26.53 $26.53 299,584
2024-05-30 $26.55 $26.55 $26.45 $26.48 $26.48 129,221
2024-05-29 $26.64 $26.64 $26.46 $26.46 $26.46 152,583
2024-05-28 $26.49 $26.58 $26.49 $26.52 $26.52 92,098
2024-05-24 $26.45 $26.61 $26.45 $26.50 $26.50 78,156
2024-05-23 $26.69 $26.69 $26.42 $26.43 $26.43 140,663
2024-05-22 $26.60 $26.68 $26.57 $26.59 $26.59 133,045
2024-05-21 $26.62 $26.72 $26.62 $26.70 $26.70 147,056
2024-05-20 $26.61 $26.70 $26.58 $26.67 $26.67 151,834
2024-05-17 $26.59 $26.66 $26.56 $26.60 $26.60 65,114
2024-05-16 $26.76 $26.76 $26.64 $26.65 $26.65 108,926
2024-05-15 $26.54 $26.73 $26.54 $26.70 $26.70 95,796
2024-05-14 $26.38 $26.44 $26.33 $26.43 $26.43 102,610
2024-05-13 $26.46 $26.46 $26.30 $26.35 $26.35 81,612
2024-05-10 $26.41 $26.41 $26.29 $26.33 $26.33 72,934
2024-05-09 $26.26 $26.38 $26.26 $26.35 $26.35 148,161
2024-05-08 $26.21 $26.33 $26.21 $26.29 $26.29 69,749
2024-05-07 $26.36 $26.42 $26.33 $26.35 $26.35 140,820
2024-05-06 $26.18 $26.31 $26.18 $26.31 $26.31 88,012
2024-05-03 $25.84 $26.27 $25.84 $26.10 $26.10 259,867
2024-05-02 $25.68 $25.84 $25.66 $25.84 $25.84 94,857
2024-05-01 $25.68 $25.88 $25.61 $25.68 $25.68 441,459
2024-04-30 $25.88 $25.88 $25.66 $25.67 $25.67 159,227
2024-04-29 $25.98 $25.98 $25.85 $25.91 $25.91 533,957
2024-04-26 $25.74 $25.95 $25.74 $25.89 $25.89 136,995
2024-04-25 $25.63 $25.76 $25.59 $25.73 $25.73 47,682
2024-04-24 $25.95 $25.95 $25.77 $25.85 $25.85 155,166
2024-04-23 $25.86 $26.00 $25.86 $25.92 $25.92 82,992
2024-04-22 $25.94 $25.97 $25.81 $25.85 $25.85 165,443
2024-04-19 $25.91 $25.91 $25.84 $25.86 $25.86 127,773
2024-04-18 $25.86 $25.91 $25.83 $25.83 $25.83 411,047
2024-04-17 $25.95 $25.97 $25.90 $25.95 $25.95 96,314
2024-04-16 $25.86 $25.95 $25.83 $25.83 $25.83 892,110
2024-04-15 $26.38 $26.38 $25.98 $26.00 $26.00 99,273
2024-04-12 $26.34 $26.47 $26.27 $26.32 $26.32 139,256
2024-04-11 $26.28 $26.35 $26.15 $26.33 $26.33 58,819
2024-04-10 $26.07 $26.22 $26.07 $26.20 $26.20 133,221
2024-04-09 $26.44 $26.48 $26.38 $26.42 $26.42 50,191
2024-04-08 $26.41 $26.43 $26.37 $26.38 $26.38 242,892
2024-04-05 $26.34 $26.47 $26.34 $26.46 $26.46 35,974
2024-04-04 $26.69 $26.69 $26.46 $26.46 $26.46 76,448
2024-04-03 $26.59 $26.61 $26.49 $26.54 $26.54 104,774
2024-04-02 $26.50 $26.61 $26.44 $26.59 $26.59 143,858
2024-04-01 $26.65 $26.67 $26.54 $26.62 $26.62 111,985
2024-03-28 $26.64 $26.73 $26.61 $26.66 $26.66 191,504
2024-03-27 $26.55 $26.67 $26.51 $26.63 $26.63 39,883
2024-03-26 $26.55 $26.63 $26.45 $26.45 $26.45 91,911
2024-03-25 $26.72 $26.75 $26.66 $26.67 $26.50 57,237
2024-03-22 $26.81 $26.86 $26.73 $26.73 $26.56 64,661
2024-03-21 $26.76 $26.80 $26.70 $26.72 $26.55 89,710
2024-03-20 $26.41 $26.67 $26.41 $26.65 $26.48 96,442
2024-03-19 $26.55 $26.55 $26.34 $26.46 $26.30 85,350
2024-03-18 $26.42 $26.50 $26.35 $26.37 $26.21 413,679
2024-03-15 $26.26 $26.27 $26.17 $26.20 $26.04 45,729
2024-03-14 $26.41 $26.41 $26.19 $26.31 $26.15 73,948
2024-03-13 $26.42 $26.43 $26.33 $26.37 $26.21 33,805
2024-03-12 $26.35 $26.44 $26.25 $26.40 $26.24 56,886
2024-03-11 $26.35 $26.42 $26.33 $26.35 $26.19 42,166
2024-03-08 $26.47 $26.52 $26.34 $26.36 $26.36 102,829
2024-03-07 $26.15 $26.44 $26.15 $26.41 $26.41 40,839
2024-03-06 $26.23 $26.32 $26.11 $26.18 $26.18 24,515
2024-03-05 $26.18 $26.24 $26.01 $26.10 $26.10 39,904
2024-03-04 $26.24 $26.34 $26.19 $26.23 $26.23 175,441
2024-03-01 $26.04 $26.37 $26.01 $26.32 $26.32 205,661
2024-02-29 $26.18 $26.18 $26.04 $26.09 $26.09 55,310
2024-02-28 $26.19 $26.26 $26.05 $26.11 $26.11 49,961
2024-02-27 $26.15 $26.16 $26.01 $26.07 $26.07 55,546
2024-02-26 $26.32 $26.32 $26.05 $26.05 $26.05 41,559
2024-02-23 $26.38 $26.45 $26.30 $26.34 $26.34 50,102
2024-02-22 $26.07 $26.36 $26.07 $26.34 $26.34 141,223
2024-02-21 $26.04 $26.05 $25.95 $26.05 $26.05 99,293
2024-02-20 $26.08 $26.56 $26.03 $26.04 $26.04 149,753
2024-02-16 $26.09 $26.12 $26.01 $26.04 $26.04 41,512
2024-02-15 $25.97 $26.14 $25.97 $26.13 $26.13 34,973
2024-02-14 $25.89 $25.98 $25.83 $25.98 $25.98 52,133
2024-02-13 $25.81 $25.90 $25.74 $25.82 $25.82 132,778
2024-02-12 $26.01 $26.09 $25.97 $26.02 $26.02 581,170
2024-02-09 $26.10 $26.10 $25.95 $25.99 $25.99 39,361
2024-02-08 $26.04 $26.15 $26.04 $26.06 $26.06 176,618
2024-02-07 $25.96 $26.03 $25.90 $25.97 $25.97 207,296
2024-02-06 $25.74 $25.91 $25.74 $25.88 $25.88 114,011
2024-02-05 $25.85 $25.87 $25.68 $25.74 $25.74 116,604
2024-02-02 $25.83 $26.11 $25.83 $26.01 $26.01 107,711
2024-02-01 $25.83 $26.03 $25.77 $25.98 $25.98 140,163
2024-01-31 $25.82 $25.82 $25.64 $25.70 $25.70 62,780
2024-01-30 $25.81 $25.82 $25.65 $25.79 $25.79 48,819
2024-01-29 $25.69 $25.92 $25.69 $25.89 $25.89 46,919
2024-01-26 $25.71 $25.76 $25.64 $25.70 $25.70 86,496
2024-01-25 $25.46 $25.68 $25.46 $25.68 $25.68 61,735
2024-01-24 $25.62 $25.63 $25.42 $25.45 $25.45 59,095
2024-01-23 $25.57 $25.57 $25.42 $25.48 $25.48 110,002
2024-01-22 $25.57 $25.71 $25.57 $25.60 $25.60 59,322
2024-01-19 $25.39 $25.49 $25.23 $25.48 $25.48 55,634
2024-01-18 $25.23 $25.37 $25.23 $25.37 $25.37 436,559
2024-01-17 $25.45 $25.49 $25.23 $25.28 $25.28 53,449
2024-01-16 $25.41 $25.54 $25.40 $25.46 $25.46 128,011
2024-01-12 $25.68 $25.68 $25.53 $25.59 $25.59 40,708
2024-01-11 $25.48 $25.52 $25.36 $25.50 $25.50 21,326
2024-01-10 $25.45 $25.49 $25.38 $25.48 $25.48 68,986
2024-01-09 $25.34 $25.41 $25.33 $25.36 $25.36 40,583
2024-01-08 $25.24 $25.34 $25.22 $25.29 $25.29 60,106
2024-01-05 $25.17 $25.33 $25.15 $25.22 $25.22 50,086
2024-01-04 $25.25 $25.28 $25.22 $25.26 $25.26 26,028
2024-01-03 $25.15 $25.28 $25.15 $25.22 $25.22 73,205
2024-01-02 $25.12 $25.27 $25.12 $25.27 $25.27 154,979
2023-12-29 $25.21 $25.25 $25.17 $25.20 $25.20 158,273
2023-12-28 $25.14 $25.27 $25.14 $25.27 $25.27 69,738
2023-12-27 $25.18 $25.23 $25.14 $25.20 $25.20 174,651
2023-12-26 $25.37 $25.42 $25.35 $25.38 $25.09 125,122
2023-12-22 $25.45 $25.45 $25.38 $25.39 $25.10 36,824
2023-12-21 $25.26 $25.38 $25.26 $25.33 $25.04 64,824
2023-12-20 $25.28 $25.43 $25.23 $25.23 $24.94 54,017
2023-12-19 $25.30 $25.37 $25.29 $25.34 $25.05 110,008
2023-12-18 $25.16 $25.30 $25.16 $25.22 $24.93 38,909
2023-12-15 $25.20 $25.27 $25.18 $25.25 $24.96 48,257
2023-12-14 $25.33 $25.38 $25.21 $25.32 $25.03 214,760
2023-12-13 $24.73 $25.15 $24.68 $25.09 $24.81 147,309
2023-12-12 $24.44 $24.68 $24.44 $24.62 $24.34 153,460
2023-12-11 $24.52 $24.60 $24.39 $24.49 $24.21 131,268
2023-12-08 $24.44 $24.53 $24.36 $24.51 $24.23 51,967
2023-12-07 $24.48 $24.62 $24.48 $24.52 $24.24 25,554
2023-12-06 $24.53 $24.61 $24.51 $24.51 $24.23 44,278
2023-12-05 $24.55 $24.58 $24.50 $24.57 $24.29 77,225
2023-12-04 $24.34 $24.48 $24.34 $24.48 $24.20 52,886
2023-12-01 $24.30 $24.54 $24.28 $24.50 $24.22 65,318
2023-11-30 $24.24 $24.31 $24.17 $24.31 $24.03 43,599
2023-11-29 $24.22 $24.39 $24.22 $24.33 $24.05 89,698
2023-11-28 $24.10 $24.24 $24.10 $24.21 $23.94 108,037
2023-11-27 $24.02 $24.14 $24.02 $24.11 $23.84 111,762
2023-11-24 $24.06 $24.10 $24.05 $24.09 $23.82 489,641
2023-11-22 $24.11 $24.18 $24.06 $24.18 $24.18 87,264
2023-11-21 $23.45 $24.24 $23.45 $23.99 $23.99 125,413
2023-11-20 $23.87 $24.10 $23.83 $24.07 $24.07 75,424
2023-11-17 $23.96 $24.05 $23.89 $23.92 $23.92 46,989
2023-11-16 $23.77 $23.89 $23.77 $23.89 $23.89 74,037
2023-11-15 $23.83 $23.84 $23.73 $23.79 $23.79 63,861
2023-11-14 $23.71 $23.91 $23.71 $23.85 $23.85 177,671
2023-11-13 $23.27 $23.40 $23.27 $23.40 $23.40 564,486
2023-11-10 $23.31 $23.38 $23.21 $23.35 $23.35 51,094
2023-11-09 $23.35 $23.37 $23.18 $23.18 $23.18 41,432
2023-11-08 $23.37 $23.39 $23.32 $23.38 $23.38 81,854
2023-11-07 $23.21 $23.37 $23.18 $23.34 $23.34 68,609
2023-11-06 $23.26 $23.26 $23.19 $23.20 $23.20 118,230
2023-11-03 $23.36 $23.42 $23.34 $23.35 $23.35 186,880
2023-11-02 $23.11 $23.18 $23.09 $23.17 $23.17 69,321
2023-11-01 $22.88 $22.98 $22.80 $22.95 $22.95 88,702
2023-10-31 $22.73 $22.77 $22.70 $22.70 $22.70 125,038
2023-10-30 $22.76 $22.79 $22.72 $22.76 $22.76 101,056
2023-10-27 $22.80 $22.83 $22.75 $22.81 $22.81 196,939
2023-10-26 $22.75 $22.82 $22.72 $22.79 $22.79 89,045
2023-10-25 $22.92 $22.92 $22.78 $22.81 $22.81 110,569
2023-10-24 $23.01 $23.03 $23.00 $23.03 $23.03 99,779
2023-10-23 $22.96 $23.05 $22.96 $23.02 $23.02 86,163
2023-10-20 $22.91 $23.01 $22.91 $22.98 $22.98 174,886
2023-10-19 $23.04 $23.11 $22.94 $22.94 $22.94 94,184
2023-10-18 $23.17 $23.22 $23.06 $23.07 $23.07 134,567
2023-10-17 $23.20 $23.27 $23.14 $23.19 $23.19 191,808
2023-10-16 $23.30 $23.39 $23.30 $23.37 $23.37 53,272
2023-10-13 $23.41 $23.46 $23.32 $23.33 $23.33 107,907
2023-10-12 $23.44 $23.46 $23.28 $23.28 $23.28 83,723
2023-10-11 $23.54 $23.54 $23.44 $23.54 $23.54 86,148
2023-10-10 $23.34 $23.56 $23.34 $23.52 $23.52 118,506
2023-10-09 $23.29 $23.46 $23.29 $23.45 $23.45 95,255
2023-10-06 $23.05 $23.24 $22.95 $23.20 $23.20 183,139
2023-10-05 $23.15 $23.20 $23.08 $23.18 $23.18 71,520
2023-10-04 $23.04 $23.17 $23.01 $23.17 $23.17 272,594
2023-10-03 $23.08 $23.16 $23.01 $23.03 $23.03 230,748
2023-10-02 $23.28 $23.28 $23.17 $23.23 $23.23 526,219
2023-09-29 $23.43 $23.43 $23.29 $23.31 $23.31 161,762
2023-09-28 $23.25 $23.36 $23.22 $23.30 $23.30 136,414
2023-09-27 $23.41 $23.41 $23.21 $23.24 $23.24 65,896
2023-09-26 $23.63 $23.69 $23.59 $23.60 $23.35 144,594
2023-09-25 $23.66 $23.73 $23.65 $23.70 $23.45 105,404
2023-09-22 $23.66 $23.78 $23.66 $23.73 $23.73 153,058
2023-09-21 $23.58 $23.75 $23.58 $23.67 $23.67 104,590
2023-09-20 $23.91 $24.04 $23.81 $23.81 $23.81 126,328
2023-09-19 $23.99 $23.99 $23.88 $23.94 $23.94 111,990
2023-09-18 $23.99 $24.03 $23.98 $24.00 $24.00 379,019
2023-09-15 $24.08 $24.14 $24.00 $24.00 $24.00 307,494
2023-09-14 $24.28 $24.29 $24.17 $24.26 $24.26 593,274
2023-09-13 $24.05 $24.23 $24.05 $24.18 $24.18 704,239
2023-09-12 $24.19 $24.24 $24.13 $24.15 $24.15 153,135
2023-09-11 $24.31 $24.31 $24.21 $24.28 $24.28 102,182
2023-09-08 $24.23 $24.33 $24.19 $24.23 $24.23 46,932
2023-09-07 $24.19 $24.27 $24.17 $24.27 $24.27 51,579
2023-09-06 $24.43 $24.43 $24.17 $24.22 $24.22 70,968
2023-09-05 $24.57 $24.59 $24.50 $24.52 $24.52 28,300
2023-09-01 $24.84 $24.84 $24.58 $24.67 $24.67 48,211
2023-08-31 $24.83 $24.85 $24.71 $24.72 $24.72 125,706
2023-08-30 $24.74 $24.86 $24.74 $24.76 $24.76 58,295
2023-08-29 $24.36 $24.74 $24.36 $24.71 $24.71 122,617
2023-08-28 $24.51 $24.51 $24.38 $24.46 $24.46 65,813
2023-08-25 $24.41 $24.44 $24.27 $24.43 $24.43 656,251
2023-08-24 $24.60 $24.64 $24.39 $24.41 $24.41 137,353
2023-08-23 $24.46 $24.68 $24.46 $24.68 $24.68 72,470
2023-08-22 $24.37 $24.46 $24.37 $24.41 $24.41 64,467
2023-08-21 $24.49 $24.50 $24.37 $24.42 $24.42 48,289
2023-08-18 $24.38 $24.61 $24.38 $24.57 $24.57 175,042
2023-08-17 $24.54 $24.55 $24.47 $24.52 $24.52 185,531
2023-08-16 $24.63 $24.68 $24.50 $24.54 $24.54 255,221
2023-08-15 $24.70 $24.79 $24.66 $24.66 $24.66 591,888
2023-08-14 $24.81 $24.87 $24.80 $24.85 $24.85 172,097
2023-08-11 $24.86 $24.96 $24.85 $24.87 $24.87 291,696
2023-08-10 $25.10 $25.18 $24.96 $24.99 $24.99 137,234
2023-08-09 $25.09 $25.15 $25.05 $25.05 $25.05 194,626
2023-08-08 $25.07 $25.15 $25.07 $25.09 $25.09 80,973
2023-08-07 $25.05 $25.17 $25.05 $25.16 $25.16 68,731
2023-08-04 $25.02 $25.13 $25.02 $25.04 $25.04 296,172
2023-08-03 $24.94 $24.94 $24.84 $24.88 $24.88 199,264
2023-08-02 $25.05 $25.05 $24.92 $24.95 $24.95 678,643
2023-08-01 $25.24 $25.24 $25.11 $25.17 $25.17 115,694
2023-07-31 $25.24 $25.33 $25.24 $25.29 $25.29 138,097
2023-07-28 $25.19 $25.27 $25.17 $25.22 $25.22 692,748
2023-07-27 $25.36 $25.39 $25.10 $25.14 $25.14 135,602
2023-07-26 $25.11 $25.25 $25.10 $25.20 $25.20 151,401
2023-07-25 $25.07 $25.11 $25.00 $25.07 $25.07 130,773
2023-07-24 $25.12 $25.21 $25.05 $25.08 $25.08 353,404
2023-07-21 $25.14 $25.15 $25.09 $25.11 $25.11 81,810
2023-07-20 $25.26 $25.26 $25.10 $25.12 $25.12 162,485
2023-07-19 $25.40 $25.49 $25.34 $25.38 $25.38 83,967
2023-07-18 $25.20 $25.34 $25.17 $25.30 $25.30 136,873
2023-07-17 $25.16 $25.23 $25.13 $25.21 $25.21 114,300
2023-07-14 $25.48 $25.48 $25.14 $25.15 $25.15 106,701
2023-07-13 $25.26 $25.40 $25.22 $25.36 $25.36 89,048
2023-07-12 $25.02 $25.15 $25.02 $25.10 $25.10 59,066
2023-07-11 $24.66 $24.85 $24.66 $24.85 $24.85 53,824
2023-07-10 $24.60 $24.68 $24.57 $24.65 $24.65 52,199
2023-07-07 $24.68 $24.70 $24.58 $24.59 $24.59 144,008
2023-07-06 $24.71 $24.71 $24.56 $24.64 $24.64 122,886
2023-07-05 $24.77 $24.90 $24.77 $24.82 $24.82 31,329
2023-07-03 $24.68 $24.91 $24.68 $24.85 $24.85 63,701
2023-06-30 $24.75 $24.92 $24.75 $24.86 $24.86 176,469
2023-06-29 $24.70 $24.75 $24.67 $24.70 $24.70 31,922
2023-06-28 $24.77 $24.86 $24.77 $24.86 $24.86 135,939
2023-06-27 $24.95 $25.03 $24.88 $25.03 $24.80 54,826
2023-06-26 $25.00 $25.03 $24.93 $24.94 $24.71 81,042
2023-06-23 $24.96 $24.97 $24.88 $24.92 $24.69 115,409
2023-06-22 $24.93 $24.96 $24.88 $24.92 $24.69 98,908
2023-06-21 $24.98 $25.00 $24.88 $24.92 $24.92 66,548
2023-06-20 $25.12 $25.12 $25.04 $25.04 $25.04 363,307
2023-06-16 $25.07 $25.26 $25.03 $25.12 $25.12 81,760
2023-06-15 $24.97 $25.32 $24.97 $25.28 $25.28 45,804
2023-06-14 $25.04 $25.20 $24.91 $25.07 $25.07 90,488
2023-06-13 $24.88 $25.21 $24.88 $25.09 $25.09 74,136
2023-06-12 $24.96 $25.11 $24.90 $25.11 $25.11 84,426
2023-06-09 $24.76 $25.00 $24.76 $24.89 $24.89 52,757
2023-06-08 $24.84 $24.99 $24.84 $24.99 $24.99 30,503
2023-06-07 $25.07 $25.10 $24.84 $24.88 $24.88 99,550
2023-06-06 $25.04 $25.11 $25.03 $25.09 $25.09 138,887
2023-06-05 $24.93 $25.22 $24.67 $25.11 $25.11 103,085
2023-06-02 $25.24 $25.25 $25.17 $25.21 $25.21 130,890
2023-06-01 $24.99 $25.21 $24.99 $25.19 $25.19 80,586
2023-05-31 $25.08 $25.08 $25.01 $25.03 $25.03 447,389
2023-05-30 $25.15 $25.26 $25.05 $25.09 $25.09 175,675
2023-05-26 $24.79 $25.12 $24.79 $25.10 $25.10 251,563
2023-05-25 $24.78 $24.84 $24.78 $24.81 $24.81 34,926
2023-05-24 $24.95 $24.95 $24.71 $24.86 $24.86 127,419
2023-05-23 $24.92 $24.97 $24.87 $24.91 $24.91 92,610
2023-05-22 $25.08 $25.09 $24.93 $24.93 $24.93 29,916
2023-05-19 $25.09 $25.13 $25.06 $25.06 $25.06 39,833
2023-05-18 $25.09 $25.19 $25.06 $25.14 $25.14 137,203
2023-05-17 $25.00 $25.19 $25.00 $25.12 $25.12 107,819
2023-05-16 $25.13 $25.23 $25.12 $25.12 $25.12 823,211
2023-05-15 $25.25 $25.27 $25.20 $25.22 $25.22 54,559
2023-05-12 $25.32 $25.34 $25.22 $25.22 $25.22 59,762
2023-05-11 $25.43 $25.48 $25.36 $25.37 $25.37 378,494
2023-05-10 $25.49 $25.54 $25.46 $25.50 $25.50 72,494
2023-05-09 $25.48 $25.51 $25.41 $25.42 $25.42 103,544
2023-05-08 $25.56 $25.56 $25.44 $25.47 $25.47 77,124
2023-05-05 $25.64 $25.67 $25.59 $25.60 $25.60 30,922
2023-05-04 $25.65 $25.80 $25.65 $25.77 $25.77 74,509
2023-05-03 $25.63 $25.83 $25.63 $25.80 $25.80 65,941
2023-05-02 $25.71 $25.74 $25.50 $25.71 $25.71 88,226
2023-05-01 $25.66 $25.70 $25.59 $25.62 $25.62 86,867
2023-04-28 $25.72 $25.75 $25.70 $25.75 $25.75 54,432
2023-04-27 $25.68 $25.72 $25.64 $25.64 $25.64 71,999
2023-04-26 $25.80 $25.85 $25.72 $25.76 $25.76 233,587
2023-04-25 $25.79 $25.87 $25.79 $25.86 $25.86 84,273
2023-04-24 $25.56 $25.79 $25.56 $25.75 $25.75 56,457
2023-04-21 $25.72 $25.76 $25.71 $25.73 $25.73 244,033
2023-04-20 $25.70 $25.74 $25.69 $25.73 $25.73 27,005
2023-04-19 $25.62 $25.70 $25.62 $25.63 $25.63 44,616
2023-04-18 $25.74 $25.78 $25.71 $25.73 $25.73 121,868
2023-04-17 $25.74 $25.84 $25.71 $25.75 $25.75 38,848
2023-04-14 $25.91 $25.91 $25.84 $25.88 $25.88 22,520
2023-04-13 $26.06 $26.09 $26.02 $26.04 $26.04 132,839
2023-04-12 $26.02 $26.06 $25.99 $26.01 $26.01 70,542
2023-04-11 $25.95 $26.01 $25.95 $25.99 $25.99 48,698
2023-04-10 $25.91 $26.00 $25.91 $26.00 $26.00 52,129
2023-04-06 $26.08 $26.14 $26.08 $26.08 $26.08 55,053
2023-04-05 $26.03 $26.16 $26.03 $26.11 $26.11 55,453
2023-04-04 $26.06 $26.14 $26.00 $26.10 $26.10 66,991
2023-04-03 $25.88 $26.12 $25.88 $26.09 $26.09 89,290
2023-03-31 $25.77 $25.97 $25.77 $25.97 $25.97 94,720
2023-03-30 $25.75 $25.82 $25.73 $25.82 $25.82 78,066
2023-03-29 $25.69 $25.79 $25.65 $25.79 $25.79 86,937
2023-03-28 $25.83 $25.89 $25.82 $25.86 $25.73 135,471
2023-03-27 $25.93 $26.00 $25.90 $25.92 $25.78 51,620
2023-03-24 $26.21 $26.21 $26.08 $26.14 $26.00 360,131
2023-03-23 $25.98 $26.14 $25.98 $26.08 $26.08 36,933
2023-03-22 $25.76 $26.07 $25.76 $25.99 $25.99 46,601
2023-03-21 $25.78 $25.94 $25.74 $25.85 $25.85 45,753
2023-03-20 $25.89 $25.92 $25.79 $25.80 $25.80 67,641
2023-03-17 $25.84 $26.01 $25.79 $25.99 $25.99 55,557
2023-03-16 $25.99 $25.99 $25.69 $25.72 $25.72 77,667
2023-03-15 $25.89 $25.98 $25.81 $25.86 $25.86 42,164
2023-03-14 $25.85 $25.85 $25.66 $25.76 $25.76 72,195
2023-03-13 $25.97 $26.08 $25.87 $25.90 $25.90 79,099
2023-03-10 $25.60 $25.86 $25.60 $25.82 $25.82 132,436
2023-03-09 $25.33 $25.56 $25.33 $25.55 $25.55 85,861
2023-03-08 $25.43 $25.46 $25.32 $25.32 $25.32 93,094
2023-03-07 $25.42 $25.46 $25.34 $25.40 $25.40 159,666
2023-03-06 $25.51 $25.51 $25.41 $25.41 $25.41 97,472
2023-03-03 $25.40 $25.54 $25.40 $25.50 $25.50 111,397
2023-03-02 $25.36 $25.41 $25.33 $25.41 $25.41 131,631
2023-03-01 $25.45 $25.49 $25.40 $25.40 $25.40 158,845
2023-02-28 $25.51 $25.55 $25.49 $25.54 $25.54 91,612
2023-02-27 $25.56 $25.59 $25.53 $25.55 $25.55 144,453
2023-02-24 $25.37 $25.60 $25.37 $25.59 $25.59 66,614
2023-02-23 $25.59 $25.62 $25.54 $25.59 $25.59 38,138
2023-02-22 $25.63 $25.65 $25.57 $25.61 $25.61 91,500
2023-02-21 $25.61 $25.62 $25.54 $25.61 $25.61 58,516
2023-02-17 $25.62 $25.70 $25.61 $25.67 $25.67 97,727
2023-02-16 $25.67 $25.78 $25.65 $25.71 $25.71 57,777
2023-02-15 $25.74 $25.83 $25.74 $25.76 $25.76 65,423
2023-02-14 $25.85 $25.92 $25.78 $25.85 $25.85 37,965
2023-02-13 $25.90 $25.95 $25.88 $25.94 $25.94 96,246
2023-02-10 $26.18 $26.18 $25.94 $25.95 $25.95 816,546
2023-02-09 $26.16 $26.16 $25.95 $26.00 $26.00 62,136
2023-02-08 $25.94 $26.04 $25.94 $26.04 $26.04 312,641
2023-02-07 $25.92 $26.01 $25.89 $25.97 $25.97 81,616
2023-02-06 $25.97 $26.02 $25.92 $25.95 $25.95 64,883
2023-02-03 $26.15 $26.22 $26.08 $26.10 $26.10 62,865
2023-02-02 $26.47 $26.48 $26.32 $26.32 $26.32 252,610
2023-02-01 $26.11 $26.32 $26.07 $26.29 $26.29 53,214
2023-01-31 $26.07 $26.09 $26.00 $26.08 $26.08 101,978
2023-01-30 $26.08 $26.08 $25.92 $25.96 $25.96 600,643
2023-01-27 $26.02 $26.15 $26.00 $26.07 $26.07 110,678
2023-01-26 $26.10 $26.12 $25.99 $26.11 $26.11 107,678
2023-01-25 $25.98 $26.06 $25.94 $26.03 $26.03 84,623
2023-01-24 $26.06 $26.13 $26.05 $26.09 $26.09 68,193
2023-01-23 $25.99 $26.15 $25.98 $26.15 $26.15 175,916
2023-01-20 $26.05 $26.08 $26.00 $26.06 $26.06 32,382
2023-01-19 $26.02 $26.12 $26.02 $26.07 $26.07 28,062
2023-01-18 $26.12 $26.17 $26.08 $26.14 $26.14 129,868
2023-01-17 $25.94 $26.00 $25.94 $25.98 $25.98 50,153
2023-01-13 $25.88 $26.04 $25.88 $26.00 $26.00 68,008
2023-01-12 $26.02 $26.05 $25.94 $26.05 $26.05 54,894
2023-01-11 $25.86 $25.96 $25.86 $25.96 $25.96 44,135
2023-01-10 $25.81 $25.87 $25.80 $25.84 $25.84 71,837
2023-01-09 $25.82 $25.95 $25.82 $25.92 $25.92 90,951
2023-01-06 $25.65 $25.86 $25.65 $25.84 $25.84 48,327
2023-01-05 $25.60 $25.70 $25.58 $25.64 $25.64 61,083
2023-01-04 $25.78 $25.78 $25.69 $25.69 $25.69 90,017
2023-01-03 $25.74 $25.77 $25.63 $25.69 $25.69 79,893
2022-12-30 $25.61 $25.65 $25.56 $25.60 $25.60 133,180
2022-12-29 $25.62 $25.69 $25.60 $25.67 $25.67 595,472
2022-12-28 $25.66 $25.66 $25.57 $25.59 $25.59 209,679
2022-12-27 $25.94 $25.99 $25.87 $25.90 $25.64 73,205
2022-12-23 $25.82 $26.04 $25.82 $26.04 $25.78 78,588
2022-12-22 $26.01 $26.09 $26.01 $26.06 $25.80 108,845
2022-12-21 $26.00 $26.10 $25.96 $26.06 $25.80 116,729
2022-12-20 $25.98 $26.01 $25.98 $25.99 $25.73 112,114
2022-12-19 $26.11 $26.16 $26.06 $26.07 $25.81 193,520
2022-12-16 $26.09 $26.23 $26.09 $26.22 $26.22 115,300
2022-12-15 $26.26 $26.26 $26.16 $26.22 $26.22 384,714
2022-12-14 $26.29 $26.29 $26.10 $26.28 $26.28 124,440
2022-12-13 $26.31 $26.37 $26.19 $26.20 $26.20 98,003
2022-12-12 $26.12 $26.14 $26.05 $26.06 $26.06 111,657
2022-12-09 $26.09 $26.16 $26.09 $26.11 $26.11 181,075
2022-12-08 $26.14 $26.21 $26.13 $26.13 $26.13 113,219
2022-12-07 $26.13 $26.26 $26.13 $26.20 $26.20 179,781
2022-12-06 $26.02 $26.11 $26.02 $26.09 $26.09 408,224
2022-12-05 $26.07 $26.10 $26.00 $26.02 $26.02 523,308
2022-12-02 $26.02 $26.20 $26.02 $26.18 $26.18 361,026
2022-12-01 $26.03 $26.15 $26.03 $26.14 $26.14 473,212
2022-11-30 $25.77 $26.02 $25.77 $25.99 $25.99 271,199
2022-11-29 $25.96 $25.96 $25.81 $25.84 $25.84 130,476
2022-11-28 $25.93 $25.94 $25.82 $25.90 $25.90 101,660
2022-11-25 $25.86 $25.94 $25.86 $25.92 $25.92 33,050
2022-11-23 $25.88 $25.90 $25.76 $25.89 $25.89 101,068
2022-11-22 $25.80 $25.82 $25.78 $25.81 $25.81 232,022
2022-11-21 $25.76 $25.81 $25.73 $25.77 $25.77 333,315
2022-11-18 $25.81 $25.83 $25.74 $25.74 $25.74 448,490
2022-11-17 $25.77 $25.81 $25.71 $25.79 $25.79 57,951
2022-11-16 $25.81 $25.92 $25.81 $25.90 $25.90 174,694
2022-11-15 $25.82 $25.82 $25.74 $25.82 $25.82 119,582
2022-11-14 $25.62 $25.71 $25.56 $25.69 $25.69 436,691
2022-11-11 $25.63 $25.77 $25.63 $25.77 $25.77 279,907
2022-11-10 $25.54 $25.76 $25.54 $25.68 $25.68 1,234,217
2022-11-09 $25.21 $25.30 $25.18 $25.29 $25.29 148,662
2022-11-08 $25.23 $25.28 $25.18 $25.24 $25.24 186,442
2022-11-07 $25.21 $25.23 $25.08 $25.18 $25.18 482,217
2022-11-04 $25.18 $25.24 $25.15 $25.20 $25.20 71,886
2022-11-03 $25.10 $25.22 $25.04 $25.14 $25.14 64,844
2022-11-02 $25.26 $25.40 $25.19 $25.20 $25.20 48,721
2022-11-01 $25.36 $25.36 $25.24 $25.26 $25.26 54,181
2022-10-31 $25.21 $25.29 $25.19 $25.21 $25.21 37,343
2022-10-28 $25.28 $25.35 $25.27 $25.32 $25.32 45,690
2022-10-27 $25.31 $25.40 $25.28 $25.34 $25.34 49,379
2022-10-26 $25.21 $25.35 $25.21 $25.24 $25.24 121,991
2022-10-25 $25.23 $25.32 $25.21 $25.23 $25.23 55,418
2022-10-24 $25.05 $25.17 $25.05 $25.10 $25.10 81,035
2022-10-21 $24.94 $25.14 $24.92 $25.07 $25.07 121,345
2022-10-20 $25.06 $25.11 $24.98 $25.00 $25.00 16,657
2022-10-19 $25.15 $25.18 $25.05 $25.06 $25.06 38,678
2022-10-18 $25.29 $25.30 $25.17 $25.21 $25.21 49,093
2022-10-17 $25.25 $25.26 $25.18 $25.21 $25.21 38,575
2022-10-14 $25.34 $25.34 $25.10 $25.17 $25.17 48,837
2022-10-13 $24.98 $25.27 $24.98 $25.23 $25.23 107,130
2022-10-12 $25.21 $25.30 $25.21 $25.27 $25.27 142,602
2022-10-11 $25.32 $25.36 $25.23 $25.26 $25.26 77,955
2022-10-10 $25.37 $25.37 $25.24 $25.34 $25.34 76,668
2022-10-07 $25.36 $25.45 $25.35 $25.41 $25.41 71,231
2022-10-06 $25.51 $25.57 $25.50 $25.50 $25.50 32,443
2022-10-05 $25.53 $25.62 $25.49 $25.61 $25.61 173,563
2022-10-04 $25.67 $25.77 $25.65 $25.76 $25.76 205,207
2022-10-03 $25.50 $25.69 $25.50 $25.63 $25.63 79,882
2022-09-30 $25.50 $25.54 $25.38 $25.39 $25.39 306,708
2022-09-29 $25.45 $25.49 $25.38 $25.49 $25.49 172,686
2022-09-28 $25.41 $25.70 $25.41 $25.67 $25.67 97,831
2022-09-27 $25.46 $25.46 $25.30 $25.33 $25.33 76,238
2022-09-26 $25.60 $25.62 $25.42 $25.47 $25.47 71,076
2022-09-23 $25.68 $25.76 $25.66 $25.71 $25.71 208,172
2022-09-22 $25.81 $25.83 $25.74 $25.80 $25.80 91,601
2022-09-21 $26.00 $26.05 $25.85 $25.94 $25.94 158,289
2022-09-20 $25.99 $26.06 $25.87 $25.98 $25.98 84,876
2022-09-19 $26.05 $26.13 $26.05 $26.09 $26.09 61,931
2022-09-16 $26.05 $26.23 $26.05 $26.19 $26.19 127,391
2022-09-15 $26.13 $26.18 $26.10 $26.12 $26.12 68,529
2022-09-14 $26.15 $26.24 $26.14 $26.20 $26.20 76,079
2022-09-13 $26.21 $26.24 $26.16 $26.22 $26.22 92,891
2022-09-12 $26.53 $26.61 $26.53 $26.56 $26.40 49,186
2022-09-09 $26.52 $26.60 $26.51 $26.51 $26.35 114,506
2022-09-08 $26.48 $26.56 $26.48 $26.53 $26.37 142,199
2022-09-07 $26.40 $26.55 $26.40 $26.54 $26.38 134,909
2022-09-06 $26.51 $26.59 $26.42 $26.47 $26.47 85,129
2022-09-02 $26.54 $26.61 $26.54 $26.57 $26.57 19,112
2022-09-01 $26.55 $26.56 $26.44 $26.47 $26.47 68,267
2022-08-31 $26.63 $26.66 $26.57 $26.58 $26.58 115,038
2022-08-30 $26.64 $26.68 $26.60 $26.66 $26.66 45,077
2022-08-29 $26.65 $26.71 $26.64 $26.65 $26.65 41,500
2022-08-26 $26.80 $26.83 $26.72 $26.72 $26.72 47,726
2022-08-25 $26.77 $26.91 $26.75 $26.91 $26.91 46,060
2022-08-24 $26.80 $26.82 $26.77 $26.78 $26.78 24,555
2022-08-23 $26.83 $26.90 $26.83 $26.87 $26.87 27,987
2022-08-22 $26.85 $27.00 $26.82 $26.82 $26.82 113,160
2022-08-19 $26.96 $26.99 $26.92 $26.97 $26.97 35,986
2022-08-18 $27.11 $27.13 $27.05 $27.08 $27.08 128,305
2022-08-17 $27.11 $27.11 $27.03 $27.08 $27.08 50,482
2022-08-16 $27.16 $27.26 $27.15 $27.24 $27.24 62,357
2022-08-15 $27.26 $27.29 $27.21 $27.28 $27.28 83,130
2022-08-12 $27.15 $27.22 $27.11 $27.19 $27.19 34,027
2022-08-11 $27.15 $27.29 $27.09 $27.12 $27.12 29,764
2022-08-10 $26.87 $27.18 $26.87 $27.09 $27.09 72,879
2022-08-09 $27.02 $27.02 $26.92 $26.92 $26.92 84,118
2022-08-08 $27.11 $27.18 $27.07 $27.11 $27.11 41,297
2022-08-05 $26.96 $27.03 $26.95 $27.03 $27.03 65,548
2022-08-04 $27.18 $27.26 $27.16 $27.25 $27.25 21,777
2022-08-03 $27.13 $27.30 $27.09 $27.26 $27.26 31,852
2022-08-02 $27.38 $27.38 $27.17 $27.17 $27.17 205,521
2022-08-01 $27.26 $27.42 $27.26 $27.42 $27.42 73,772
2022-07-29 $27.16 $27.42 $27.11 $27.34 $27.34 66,727
2022-07-28 $26.95 $27.11 $26.94 $27.11 $27.11 57,954
2022-07-27 $26.61 $26.90 $26.61 $26.84 $26.84 59,910
2022-07-26 $26.68 $26.77 $26.62 $26.66 $26.66 65,825
2022-07-25 $26.71 $26.81 $26.69 $26.80 $26.80 29,559
2022-07-22 $26.75 $26.91 $26.71 $26.74 $26.74 33,965
2022-07-21 $26.86 $26.86 $26.57 $26.78 $26.78 46,483
2022-07-20 $26.51 $26.65 $26.51 $26.62 $26.62 62,849
2022-07-19 $26.33 $26.53 $26.30 $26.50 $26.50 56,398
2022-07-18 $26.20 $26.45 $26.16 $26.30 $26.30 206,179
2022-07-15 $26.34 $26.45 $26.27 $26.39 $26.39 412,049
2022-07-14 $26.08 $26.28 $26.08 $26.24 $26.24 75,969
2022-07-13 $26.26 $26.38 $26.20 $26.36 $26.36 99,908
2022-07-12 $26.35 $26.41 $26.34 $26.37 $26.37 447,779
2022-07-11 $26.31 $26.41 $26.31 $26.32 $26.32 47,337
2022-07-08 $26.36 $26.38 $26.30 $26.35 $26.35 95,111
2022-07-07 $26.41 $26.45 $26.37 $26.44 $26.44 26,075
2022-07-06 $26.48 $26.48 $26.38 $26.39 $26.39 115,270
2022-07-05 $26.40 $26.53 $26.40 $26.48 $26.48 62,662
2022-07-01 $26.22 $26.50 $26.22 $26.48 $26.48 30,387
2022-06-30 $26.39 $26.39 $26.24 $26.29 $26.29 208,093
2022-06-29 $26.10 $26.27 $26.10 $26.23 $26.23 126,754
2022-06-28 $26.26 $26.29 $26.16 $26.20 $26.20 74,366
2022-06-27 $26.31 $26.39 $26.26 $26.31 $26.31 114,424
2022-06-24 $26.37 $26.42 $26.28 $26.40 $26.40 60,664
2022-06-23 $26.23 $26.29 $26.17 $26.19 $26.19 111,439
2022-06-22 $26.12 $26.20 $26.10 $26.10 $26.10 221,444
2022-06-21 $26.08 $26.12 $25.98 $26.05 $26.05 279,921
2022-06-17 $26.11 $26.16 $26.03 $26.12 $26.12 329,788
2022-06-16 $26.01 $26.11 $25.93 $26.10 $26.10 651,206
2022-06-15 $26.10 $26.17 $26.01 $26.14 $26.14 290,591
2022-06-14 $26.10 $26.13 $25.88 $25.92 $25.92 284,825
2022-06-13 $26.14 $26.20 $26.00 $26.08 $26.01 87,344
2022-06-10 $26.46 $26.48 $26.36 $26.39 $26.33 60,909
2022-06-09 $26.75 $26.75 $26.61 $26.62 $26.55 129,304
2022-06-08 $26.75 $26.85 $26.75 $26.78 $26.71 116,345
2022-06-07 $26.80 $26.92 $26.80 $26.86 $26.79 72,791
2022-06-06 $26.86 $26.91 $26.83 $26.84 $26.77 272,572
2022-06-03 $26.92 $26.93 $26.88 $26.91 $26.84 89,281
2022-06-02 $26.99 $27.04 $26.89 $27.04 $26.97 102,249
2022-06-01 $27.15 $27.17 $26.88 $26.93 $26.86 135,211
2022-05-31 $27.15 $27.22 $27.09 $27.14 $27.07 470,900
2022-05-27 $27.08 $27.30 $27.08 $27.28 $27.21 272,183
2022-05-26 $27.04 $27.16 $27.04 $27.11 $27.04 252,815
2022-05-25 $26.90 $27.05 $26.90 $27.04 $26.97 103,706
2022-05-24 $26.78 $26.95 $26.78 $26.95 $26.88 160,295
2022-05-23 $26.79 $26.84 $26.76 $26.81 $26.74 217,838
2022-05-20 $26.80 $26.85 $26.77 $26.84 $26.77 118,212
2022-05-19 $26.87 $26.87 $26.78 $26.78 $26.71 88,863
2022-05-18 $26.76 $26.79 $26.74 $26.76 $26.69 59,584
2022-05-17 $26.90 $26.90 $26.80 $26.83 $26.76 719,046
2022-05-16 $26.87 $26.95 $26.86 $26.91 $26.84 171,283
2022-05-13 $26.85 $26.94 $26.83 $26.91 $26.84 453,970
2022-05-12 $27.01 $27.01 $26.91 $26.93 $26.86 190,204
2022-05-11 $26.88 $27.00 $26.88 $26.95 $26.88 236,121
2022-05-10 $26.97 $27.03 $26.93 $26.93 $26.86 354,071
2022-05-09 $26.83 $26.99 $26.83 $26.97 $26.90 325,690
2022-05-06 $26.91 $26.99 $26.89 $26.89 $26.82 182,898
2022-05-05 $27.11 $27.11 $26.91 $26.99 $26.92 323,080
2022-05-04 $26.92 $27.25 $26.91 $27.25 $27.18 514,104
2022-05-03 $27.06 $27.06 $26.98 $27.00 $26.93 665,807
2022-05-02 $26.96 $27.01 $26.94 $26.98 $26.91 160,277
2022-04-29 $27.21 $27.21 $26.86 $27.00 $26.93 474,622
2022-04-28 $27.20 $27.24 $27.13 $27.22 $27.15 168,564
2022-04-27 $27.25 $27.30 $27.18 $27.21 $27.14 1,737,893
2022-04-26 $27.36 $27.36 $27.28 $27.30 $27.23 278,989
2022-04-25 $27.22 $27.34 $27.22 $27.31 $27.24 206,020
2022-04-22 $27.21 $27.27 $27.21 $27.24 $27.17 78,341
2022-04-21 $27.47 $27.47 $27.27 $27.27 $27.20 89,948
2022-04-20 $27.48 $27.50 $27.41 $27.41 $27.34 178,881
2022-04-19 $27.42 $27.44 $27.37 $27.38 $27.31 268,409
2022-04-18 $27.47 $27.52 $27.44 $27.49 $27.42 104,278
2022-04-14 $27.52 $27.57 $27.51 $27.52 $27.45 95,590
2022-04-13 $27.61 $27.63 $27.58 $27.58 $27.51 83,453
2022-04-12 $27.46 $27.62 $27.46 $27.60 $27.53 143,645
2022-04-11 $27.49 $27.56 $27.44 $27.49 $27.42 159,930
2022-04-08 $27.59 $27.66 $27.57 $27.62 $27.55 159,855
2022-04-07 $27.86 $27.86 $27.57 $27.67 $27.60 105,223
2022-04-06 $27.58 $27.65 $27.57 $27.61 $27.54 52,690
2022-04-05 $27.69 $27.92 $27.69 $27.70 $27.63 49,855
2022-04-04 $27.81 $27.89 $27.79 $27.88 $27.81 112,965
2022-04-01 $27.89 $27.89 $27.78 $27.84 $27.77 72,822
2022-03-31 $28.03 $28.06 $27.97 $27.97 $27.90 85,140
2022-03-30 $28.07 $28.07 $28.00 $28.03 $27.96 115,401
2022-03-29 $27.96 $28.09 $27.93 $28.09 $28.02 131,648
2022-03-28 $27.87 $27.95 $27.86 $27.95 $27.88 79,882
2022-03-25 $28.02 $28.02 $27.89 $27.97 $27.90 243,042
2022-03-24 $27.95 $27.98 $27.89 $27.98 $27.91 158,951
2022-03-23 $28.01 $28.01 $27.89 $27.90 $27.83 136,319
2022-03-22 $27.97 $27.99 $27.88 $27.97 $27.90 232,749
2022-03-21 $28.01 $28.01 $27.87 $27.92 $27.85 136,257
2022-03-18 $27.91 $28.01 $27.89 $28.01 $27.94 97,709
2022-03-17 $27.93 $27.97 $27.89 $27.97 $27.90 56,169
2022-03-16 $27.94 $27.94 $27.84 $27.92 $27.85 70,726
2022-03-15 $27.85 $27.89 $27.83 $27.88 $27.81 76,362
2022-03-14 $27.83 $27.91 $27.83 $27.90 $27.82 105,501
2022-03-11 $27.99 $27.99 $27.90 $27.93 $27.85 61,349
2022-03-10 $28.03 $28.04 $27.98 $28.01 $27.93 98,942
2022-03-09 $28.12 $28.12 $28.03 $28.07 $27.99 74,752
2022-03-08 $28.23 $28.23 $28.08 $28.15 $28.07 102,353
2022-03-07 $28.23 $28.28 $28.17 $28.17 $28.09 122,122
2022-03-04 $28.07 $28.36 $28.07 $28.31 $28.23 151,122
2022-03-03 $28.47 $28.47 $28.30 $28.33 $28.25 257,247
2022-03-02 $28.20 $28.38 $28.20 $28.36 $28.27 221,187
2022-03-01 $28.25 $28.38 $28.24 $28.32 $28.24 149,941
2022-02-28 $28.14 $28.28 $28.11 $28.21 $28.13 316,054
2022-02-25 $28.25 $28.25 $27.89 $28.09 $28.01 177,086
2022-02-24 $27.83 $28.01 $27.83 $27.86 $27.78 245,337
2022-02-23 $27.99 $27.99 $27.88 $27.96 $27.88 106,731
2022-02-22 $27.99 $28.06 $27.94 $27.98 $27.90 255,172
2022-02-18 $28.13 $28.13 $28.08 $28.08 $28.00 71,247
2022-02-17 $28.11 $28.20 $28.11 $28.16 $28.08 142,520
2022-02-16 $27.99 $28.24 $27.99 $28.24 $28.16 113,379
2022-02-15 $28.22 $28.24 $28.16 $28.23 $28.15 79,415
2022-02-14 $28.23 $28.23 $28.13 $28.20 $28.12 122,654
2022-02-11 $28.29 $28.34 $28.21 $28.29 $28.21 98,660
2022-02-10 $28.40 $28.44 $28.25 $28.28 $28.20 295,623
2022-02-09 $28.37 $28.48 $28.37 $28.41 $28.33 356,981
2022-02-08 $28.30 $28.38 $28.30 $28.37 $28.29 89,082
2022-02-07 $28.39 $28.40 $28.33 $28.39 $28.31 112,283
2022-02-04 $28.29 $28.47 $28.29 $28.44 $28.36 44,564
2022-02-03 $28.52 $28.52 $28.41 $28.49 $28.41 174,873
2022-02-02 $28.43 $28.62 $28.43 $28.60 $28.52 237,540
2022-02-01 $28.33 $28.52 $28.33 $28.52 $28.44 487,963
2022-01-31 $28.30 $28.40 $28.28 $28.39 $28.31 89,219
2022-01-28 $28.17 $28.37 $28.17 $28.37 $28.29 72,460
2022-01-27 $28.47 $28.55 $28.31 $28.31 $28.23 91,746
2022-01-26 $28.46 $28.55 $28.37 $28.43 $28.35 109,223
2022-01-25 $28.48 $28.55 $28.41 $28.46 $28.38 84,018
2022-01-24 $28.36 $28.52 $28.36 $28.45 $28.37 419,319
2022-01-21 $28.44 $28.51 $28.42 $28.46 $28.38 183,686
2022-01-20 $28.48 $28.53 $28.40 $28.44 $28.36 258,124
2022-01-19 $28.50 $28.61 $28.50 $28.52 $28.44 488,365
2022-01-18 $28.61 $28.65 $28.56 $28.60 $28.51 258,765
2022-01-14 $28.67 $28.72 $28.65 $28.68 $28.59 149,787
2022-01-13 $28.85 $28.85 $28.69 $28.72 $28.63 135,729
2022-01-12 $28.69 $28.80 $28.69 $28.78 $28.69 104,449
2022-01-11 $28.60 $28.71 $28.55 $28.71 $28.62 159,693
2022-01-10 $28.82 $28.82 $28.53 $28.60 $28.52 139,485
2022-01-07 $28.81 $28.81 $28.65 $28.66 $28.58 70,426
2022-01-06 $28.59 $28.74 $28.59 $28.69 $28.60 93,147
2022-01-05 $28.99 $28.99 $28.69 $28.71 $28.62 192,537
2022-01-04 $28.84 $28.98 $28.84 $28.87 $28.78 176,231
2022-01-03 $28.87 $28.88 $28.78 $28.88 $28.79 129,032
2021-12-31 $28.82 $28.98 $28.81 $28.85 $28.76 142,731
2021-12-30 $28.84 $29.00 $28.84 $28.92 $28.83 602,636
2021-12-29 $28.87 $28.97 $28.87 $28.96 $28.87 111,318
2021-12-28 $29.10 $29.13 $29.04 $29.07 $28.90 83,647
2021-12-27 $28.95 $29.12 $28.95 $29.10 $28.93 262,136
2021-12-23 $29.05 $29.05 $28.86 $28.93 $28.76 106,965
2021-12-22 $28.73 $28.88 $28.73 $28.87 $28.70 78,061
2021-12-21 $28.80 $28.80 $28.69 $28.76 $28.59 72,641
2021-12-20 $28.56 $28.78 $28.56 $28.73 $28.56 117,632
2021-12-17 $28.81 $28.81 $28.75 $28.78 $28.61 106,090
2021-12-16 $29.00 $29.13 $28.87 $28.90 $28.73 155,359
2021-12-15 $28.56 $28.94 $28.56 $28.94 $28.77 77,944
2021-12-14 $28.64 $28.77 $28.64 $28.71 $28.54 226,550
2021-12-13 $28.88 $28.93 $28.82 $28.85 $28.68 168,936
2021-12-10 $28.90 $28.98 $28.86 $28.98 $28.81 102,674
2021-12-09 $28.72 $28.92 $28.72 $28.84 $28.67 165,306
2021-12-08 $28.93 $28.96 $28.88 $28.95 $28.78 316,034
2021-12-07 $29.06 $29.06 $28.83 $29.01 $28.84 84,446
2021-12-06 $28.68 $28.84 $28.68 $28.78 $28.61 920,665
2021-12-03 $28.71 $28.76 $28.66 $28.75 $28.58 42,596
2021-12-02 $28.62 $28.76 $28.62 $28.75 $28.58 208,473
2021-12-01 $28.67 $28.85 $28.67 $28.71 $28.54 94,257
2021-11-30 $28.91 $28.96 $28.77 $28.81 $28.64 110,461
2021-11-29 $28.98 $28.98 $28.91 $28.91 $28.74 128,405
2021-11-26 $28.98 $29.00 $28.91 $29.00 $28.83 21,265
2021-11-24 $28.83 $29.00 $28.83 $28.96 $28.79 58,186
2021-11-23 $28.93 $28.99 $28.89 $28.99 $28.82 156,325
2021-11-22 $29.23 $29.23 $29.00 $29.02 $28.85 110,263
2021-11-19 $29.12 $29.27 $29.12 $29.15 $28.98 163,960
2021-11-18 $29.02 $29.14 $29.02 $29.10 $28.93 114,628
2021-11-17 $29.02 $29.13 $29.02 $29.04 $28.87 131,852
2021-11-16 $29.63 $29.77 $29.63 $29.69 $28.98 90,852
2021-11-15 $29.67 $29.68 $29.59 $29.61 $28.90 67,291
2021-11-12 $29.60 $29.67 $29.54 $29.67 $28.96 98,572
2021-11-11 $29.75 $29.75 $29.55 $29.57 $28.86 58,281
2021-11-10 $29.73 $30.01 $29.73 $29.77 $29.06 81,060
2021-11-09 $30.13 $30.13 $30.00 $30.00 $29.29 158,177
2021-11-08 $30.32 $30.32 $30.16 $30.17 $29.45 64,989
2021-11-05 $30.00 $30.23 $30.00 $30.23 $29.51 136,184
2021-11-04 $29.81 $29.91 $29.72 $29.86 $29.15 83,478
2021-11-03 $29.38 $29.71 $29.38 $29.68 $28.97 64,257
2021-11-02 $29.50 $29.56 $29.45 $29.55 $28.85 66,004
2021-11-01 $29.41 $29.47 $29.35 $29.47 $28.77 162,199
2021-10-29 $29.27 $29.39 $29.15 $29.39 $28.69 97,908
2021-10-28 $29.31 $29.33 $29.25 $29.29 $28.59 173,837
2021-10-27 $29.49 $29.49 $29.24 $29.27 $28.57 102,464
2021-10-26 $29.36 $29.58 $29.36 $29.43 $28.73 151,049
2021-10-25 $29.21 $29.36 $29.21 $29.33 $28.63 94,995
2021-10-22 $29.32 $29.32 $29.12 $29.27 $28.57 168,923
2021-10-21 $29.33 $29.36 $29.21 $29.35 $28.65 281,743
2021-10-20 $29.16 $29.36 $29.16 $29.34 $28.64 136,873
2021-10-19 $29.14 $29.27 $29.14 $29.24 $28.54 233,522
2021-10-18 $29.20 $29.20 $28.97 $29.05 $28.36 494,966
2021-10-15 $29.05 $29.14 $29.02 $29.14 $28.45 83,982
2021-10-14 $28.73 $28.98 $28.72 $28.92 $28.23 318,988
2021-10-13 $28.78 $28.78 $28.59 $28.64 $27.96 67,232
2021-10-12 $28.72 $28.82 $28.72 $28.74 $28.05 39,994
2021-10-11 $29.01 $29.04 $28.81 $28.81 $28.12 62,748
2021-10-08 $29.00 $29.02 $28.92 $28.95 $28.26 62,499
2021-10-07 $28.95 $29.16 $28.95 $29.05 $28.36 44,178
2021-10-06 $28.95 $28.95 $28.80 $28.86 $28.17 557,021
2021-10-05 $28.96 $29.11 $28.96 $29.01 $28.32 68,665
2021-10-04 $29.10 $29.13 $28.98 $29.02 $28.33 72,544
2021-10-01 $28.86 $29.15 $28.86 $29.09 $28.40 212,185
2021-09-30 $28.84 $28.86 $28.62 $28.63 $27.95 76,444
2021-09-29 $28.88 $28.98 $28.85 $28.86 $28.17 158,944
2021-09-28 $28.90 $28.99 $28.82 $28.90 $28.21 104,148
2021-09-27 $28.76 $29.03 $28.76 $29.00 $28.31 81,784
2021-09-24 $28.89 $28.89 $28.80 $28.85 $28.16 60,700
2021-09-23 $28.74 $28.96 $28.74 $28.86 $28.17 138,789
2021-09-22 $28.94 $28.94 $28.79 $28.79 $28.10 272,844
2021-09-21 $29.05 $29.09 $28.90 $28.90 $28.21 226,721
2021-09-20 $28.99 $29.00 $28.92 $28.99 $28.30 131,338
2021-09-17 $29.23 $29.23 $29.08 $29.11 $28.42 108,774
2021-09-16 $29.22 $29.23 $29.06 $29.17 $28.48 139,136
2021-09-15 $29.23 $29.26 $29.11 $29.24 $28.54 130,186
2021-09-14 $29.30 $29.30 $29.11 $29.15 $28.46 167,361
2021-09-13 $29.30 $29.38 $29.24 $29.27 $28.52 265,829
2021-09-10 $29.27 $29.37 $29.25 $29.26 $28.51 148,706
2021-09-09 $29.32 $29.43 $29.32 $29.33 $28.58 111,983
2021-09-08 $29.43 $29.44 $29.34 $29.36 $28.61 159,087
2021-09-07 $29.60 $29.60 $29.41 $29.51 $28.75 102,364
2021-09-03 $29.47 $29.53 $29.43 $29.53 $28.77 88,178
2021-09-02 $29.54 $29.54 $29.44 $29.46 $28.70 413,530
2021-09-01 $29.64 $29.64 $29.46 $29.51 $28.75 394,882
2021-08-31 $29.58 $29.59 $29.51 $29.57 $28.81 85,475
2021-08-30 $29.68 $29.68 $29.55 $29.56 $28.80 56,250
2021-08-27 $29.55 $29.59 $29.48 $29.58 $28.82 142,417
2021-08-26 $29.56 $29.56 $29.44 $29.47 $28.71 99,674
2021-08-25 $29.51 $29.52 $29.45 $29.49 $28.73 96,727
2021-08-24 $29.57 $29.57 $29.49 $29.50 $28.74 78,117
2021-08-23 $29.35 $29.60 $29.35 $29.55 $28.79 86,127
2021-08-20 $29.48 $29.50 $29.40 $29.48 $28.73 65,732
2021-08-19 $29.36 $29.48 $29.35 $29.48 $28.72 95,784
2021-08-18 $29.50 $29.56 $29.45 $29.46 $28.70 140,927
2021-08-17 $29.59 $29.59 $29.48 $29.53 $28.77 151,410
2021-08-16 $29.64 $29.67 $29.54 $29.64 $28.88 158,911
2021-08-13 $29.81 $29.81 $29.60 $29.63 $28.87 227,382
2021-08-12 $29.74 $29.74 $29.61 $29.65 $28.89 177,426
2021-08-11 $29.65 $29.71 $29.63 $29.69 $28.92 106,462
2021-08-10 $29.69 $29.70 $29.62 $29.68 $28.91 77,033
2021-08-09 $29.61 $29.66 $29.60 $29.63 $28.87 127,482
2021-08-06 $29.78 $29.79 $29.71 $29.75 $28.99 203,585
2021-08-05 $29.72 $29.81 $29.72 $29.77 $29.00 103,949
2021-08-04 $29.63 $29.87 $29.63 $29.81 $29.04 201,005
2021-08-03 $29.77 $29.95 $29.71 $29.94 $29.17 183,579
2021-08-02 $29.92 $29.95 $29.76 $29.76 $29.00 306,516
2021-07-30 $29.92 $29.93 $29.85 $29.88 $29.11 168,366
2021-07-29 $29.99 $30.05 $29.98 $30.00 $29.23 116,219
2021-07-28 $30.11 $30.11 $29.91 $29.97 $29.20 261,406
2021-07-27 $30.05 $30.05 $29.89 $30.03 $29.26 109,535
2021-07-26 $29.99 $30.09 $29.98 $30.06 $29.29 70,681
2021-07-23 $29.89 $30.07 $29.88 $29.98 $29.21 181,944
2021-07-22 $29.67 $29.87 $29.67 $29.85 $29.08 169,160
2021-07-21 $29.93 $29.93 $29.74 $29.79 $29.02 81,020
2021-07-20 $29.59 $29.77 $29.59 $29.74 $28.98 94,968
2021-07-19 $29.62 $29.68 $29.60 $29.63 $28.87 186,476
2021-07-16 $29.71 $29.80 $29.71 $29.71 $28.95 120,778
2021-07-15 $29.87 $29.89 $29.78 $29.82 $29.05 96,804
2021-07-14 $29.99 $30.02 $29.89 $29.89 $29.12 204,346
2021-07-13 $29.91 $30.12 $29.91 $29.94 $29.17 410,180
2021-07-12 $30.00 $30.03 $29.95 $29.96 $29.19 142,013
2021-07-09 $29.90 $30.00 $29.90 $29.95 $29.18 82,376
2021-07-08 $30.00 $30.00 $29.77 $29.88 $29.11 160,540
2021-07-07 $29.72 $29.99 $29.72 $29.97 $29.20 202,373
2021-07-06 $29.93 $29.93 $29.75 $29.84 $29.07 368,415
2021-07-02 $29.71 $29.90 $29.71 $29.90 $29.13 283,625
2021-07-01 $29.58 $29.74 $29.58 $29.68 $28.92 221,489
2021-06-30 $29.54 $29.65 $29.52 $29.61 $28.85 127,650
2021-06-29 $29.60 $29.64 $29.56 $29.60 $28.84 117,644
2021-06-28 $29.46 $29.59 $29.46 $29.56 $28.80 208,746
2021-06-25 $29.45 $29.57 $29.45 $29.53 $28.77 119,673
2021-06-24 $29.37 $29.40 $29.31 $29.36 $28.60 127,785
2021-06-23 $29.37 $29.45 $29.31 $29.33 $28.58 310,761
2021-06-22 $29.38 $29.42 $29.25 $29.34 $28.59 178,019
2021-06-21 $29.33 $29.34 $29.21 $29.26 $28.51 253,704
2021-06-18 $29.24 $29.42 $29.24 $29.37 $28.62 200,912
2021-06-17 $29.32 $29.41 $29.31 $29.36 $28.61 197,366
2021-06-16 $29.38 $29.42 $29.30 $29.32 $28.57 137,305
2021-06-15 $29.38 $29.42 $29.35 $29.40 $28.64 72,623
2021-06-14 $29.45 $29.46 $29.37 $29.41 $28.61 116,545
2021-06-11 $29.54 $29.54 $29.42 $29.47 $28.67 94,149
2021-06-10 $29.70 $29.70 $29.46 $29.53 $28.73 138,946
2021-06-09 $29.29 $29.58 $29.29 $29.55 $28.75 63,455
2021-06-08 $29.68 $29.68 $29.41 $29.47 $28.67 94,008
2021-06-07 $29.37 $29.48 $29.37 $29.41 $28.61 35,267
2021-06-04 $29.45 $29.53 $29.45 $29.50 $28.70 47,594
2021-06-03 $29.41 $29.53 $29.41 $29.50 $28.70 237,698
2021-06-02 $29.58 $29.59 $29.51 $29.59 $28.79 242,431
2021-06-01 $29.51 $29.66 $29.51 $29.54 $28.74 72,405
2021-05-28 $29.75 $29.75 $29.52 $29.55 $28.75 315,006
2021-05-27 $29.53 $29.58 $29.52 $29.56 $28.76 41,537
2021-05-26 $29.50 $29.62 $29.50 $29.57 $28.77 164,401
2021-05-25 $29.66 $29.67 $29.53 $29.59 $28.79 83,743
2021-05-24 $29.64 $29.79 $29.52 $29.62 $28.82 60,580
2021-05-21 $29.71 $29.71 $29.55 $29.57 $28.77 72,689
2021-05-20 $29.49 $29.71 $29.49 $29.67 $28.86 38,491
2021-05-19 $29.53 $29.59 $29.47 $29.57 $28.77 92,033
2021-05-18 $29.72 $29.80 $29.63 $29.65 $28.84 246,879
2021-05-17 $29.66 $29.78 $29.63 $29.76 $28.95 98,371
2021-05-14 $29.51 $29.77 $29.51 $29.69 $28.88 230,957
2021-05-13 $29.36 $29.66 $29.36 $29.62 $28.82 29,773
2021-05-12 $29.51 $29.61 $29.48 $29.54 $28.73 93,726
2021-05-11 $29.42 $29.66 $29.42 $29.62 $28.82 200,910
2021-05-10 $29.59 $29.79 $29.59 $29.69 $28.88 91,682
2021-05-07 $29.51 $29.73 $29.45 $29.72 $28.91 159,188
2021-05-06 $29.51 $29.66 $29.49 $29.66 $28.85 75,863
2021-05-05 $29.50 $29.55 $29.47 $29.54 $28.74 104,016
2021-05-04 $29.32 $29.49 $29.32 $29.49 $28.69 57,268
2021-05-03 $29.34 $29.47 $29.34 $29.44 $28.64 41,888
2021-04-30 $29.45 $29.46 $29.36 $29.39 $28.59 44,335
2021-04-29 $29.53 $29.56 $29.45 $29.49 $28.69 38,214
2021-04-28 $29.55 $29.55 $29.28 $29.46 $28.66 57,701
2021-04-27 $29.45 $29.49 $29.33 $29.47 $28.67 75,931
2021-04-26 $29.49 $29.52 $29.42 $29.49 $28.69 243,756
2021-04-23 $29.55 $29.55 $29.34 $29.49 $28.69 30,940
2021-04-22 $29.43 $29.43 $29.30 $29.36 $28.56 87,255
2021-04-21 $29.63 $29.63 $29.44 $29.51 $28.71 45,621
2021-04-20 $29.32 $29.51 $29.32 $29.44 $28.64 88,546
2021-04-19 $29.68 $29.68 $29.39 $29.50 $28.70 117,358
2021-04-16 $29.67 $29.67 $29.50 $29.62 $28.82 80,562
2021-04-15 $29.41 $29.61 $29.41 $29.59 $28.79 78,372
2021-04-14 $29.57 $29.57 $29.45 $29.50 $28.70 202,436
2021-04-13 $29.69 $29.69 $29.52 $29.58 $28.78 108,916
2021-04-12 $29.45 $29.61 $29.45 $29.59 $28.79 110,658
2021-04-09 $29.59 $29.64 $29.48 $29.57 $28.77 89,676
2021-04-08 $29.42 $29.55 $29.40 $29.54 $28.74 43,023
2021-04-07 $29.50 $29.50 $29.37 $29.49 $28.69 138,789
2021-04-06 $29.35 $29.54 $29.35 $29.45 $28.65 86,595
2021-04-05 $29.56 $29.56 $29.38 $29.52 $28.72 203,431
2021-04-01 $29.33 $29.38 $29.30 $29.36 $28.56 34,712
2021-03-31 $29.26 $29.36 $29.25 $29.30 $28.50 354,249
2021-03-30 $29.50 $29.50 $29.21 $29.23 $28.43 50,804
2021-03-29 $29.17 $29.41 $29.17 $29.36 $28.56 54,384
2021-03-26 $29.19 $29.35 $29.17 $29.35 $28.55 64,057
2021-03-25 $29.14 $29.18 $29.06 $29.18 $28.39 78,970
2021-03-24 $29.21 $29.42 $29.15 $29.18 $28.39 112,528
2021-03-23 $29.42 $29.42 $29.19 $29.23 $28.44 74,057
2021-03-22 $29.50 $29.53 $29.33 $29.34 $28.54 46,264
2021-03-19 $29.35 $29.54 $29.34 $29.50 $28.70 41,523
2021-03-18 $29.50 $29.60 $29.46 $29.49 $28.69 47,018
2021-03-17 $29.55 $29.65 $29.51 $29.62 $28.82 74,816
2021-03-16 $29.57 $29.61 $29.50 $29.55 $28.75 94,346
2021-03-15 $29.42 $29.71 $29.42 $29.67 $28.82 147,723
2021-03-12 $29.61 $29.65 $29.55 $29.63 $28.78 54,805
2021-03-11 $29.44 $29.68 $29.44 $29.63 $28.78 125,577
2021-03-10 $29.50 $29.56 $29.43 $29.53 $28.69 83,699
2021-03-09 $29.35 $29.49 $29.34 $29.41 $28.57 140,845
2021-03-08 $29.74 $29.74 $29.45 $29.45 $28.61 96,926
2021-03-05 $29.59 $29.59 $29.37 $29.57 $28.73 71,974
2021-03-04 $29.53 $29.63 $29.42 $29.48 $28.64 263,267
2021-03-03 $29.64 $29.64 $29.50 $29.50 $28.66 109,884
2021-03-02 $29.50 $29.56 $29.46 $29.52 $28.68 111,876
2021-03-01 $29.55 $29.57 $29.49 $29.56 $28.72 100,129
2021-02-26 $29.68 $29.68 $29.46 $29.55 $28.71 88,810
2021-02-25 $29.93 $29.94 $29.66 $29.71 $28.86 66,874
2021-02-24 $29.71 $29.94 $29.67 $29.94 $29.08 109,825
2021-02-23 $29.75 $29.75 $29.54 $29.75 $28.90 118,443
2021-02-22 $29.73 $29.76 $29.64 $29.66 $28.81 525,336
2021-02-19 $29.87 $29.87 $29.66 $29.69 $28.84 99,308
2021-02-18 $30.02 $30.02 $29.68 $29.78 $28.93 77,529
2021-02-17 $29.89 $29.92 $29.79 $29.89 $29.04 64,360
2021-02-16 $29.89 $29.97 $29.66 $29.89 $29.04 203,726
2021-02-12 $29.81 $29.81 $29.68 $29.77 $28.92 337,578
2021-02-11 $29.80 $29.80 $29.67 $29.74 $28.89 226,819
2021-02-10 $29.72 $29.74 $29.65 $29.69 $28.84 218,675
2021-02-09 $29.98 $29.98 $29.58 $29.63 $28.78 143,879
2021-02-08 $29.44 $29.72 $29.44 $29.72 $28.87 195,073
2021-02-05 $29.01 $29.64 $29.01 $29.60 $28.75 97,783
2021-02-04 $29.32 $29.56 $29.32 $29.56 $28.72 122,958
2021-02-03 $29.48 $29.52 $29.39 $29.48 $28.63 95,179
2021-02-02 $29.17 $29.49 $29.17 $29.44 $28.59 328,195
2021-02-01 $29.23 $29.44 $29.23 $29.41 $28.57 264,164
2021-01-29 $29.27 $29.50 $29.27 $29.39 $28.55 47,141
2021-01-28 $29.54 $29.54 $29.41 $29.45 $28.61 88,136
2021-01-27 $29.35 $29.60 $29.33 $29.47 $28.63 79,681
2021-01-26 $29.54 $29.58 $29.51 $29.51 $28.67 235,681
2021-01-25 $29.66 $29.66 $29.46 $29.58 $28.74 129,071
2021-01-22 $29.46 $29.52 $29.43 $29.49 $28.65 269,886
2021-01-21 $29.43 $29.54 $29.42 $29.48 $28.64 402,105
2021-01-20 $29.35 $29.51 $29.28 $29.49 $28.65 761,797
2021-01-19 $29.38 $29.38 $29.20 $29.25 $28.41 346,992
2021-01-15 $29.38 $29.38 $29.21 $29.27 $28.43 131,372
2021-01-14 $29.47 $29.47 $29.34 $29.35 $28.51 73,453
2021-01-13 $29.50 $29.50 $29.36 $29.41 $28.57 117,052
2021-01-12 $29.54 $29.54 $29.36 $29.44 $28.60 131,515
2021-01-11 $29.48 $29.48 $29.30 $29.45 $28.61 157,734
2021-01-08 $29.54 $29.54 $29.32 $29.49 $28.65 69,565
2021-01-07 $29.58 $29.59 $29.40 $29.45 $28.61 202,514
2021-01-06 $29.36 $29.38 $29.19 $29.37 $28.53 66,371
2021-01-05 $29.34 $29.34 $29.18 $29.28 $28.44 179,381
2021-01-04 $29.31 $29.32 $29.15 $29.27 $28.43 104,060
2020-12-31 $29.30 $29.39 $29.30 $29.35 $28.51 221,689
2020-12-30 $29.49 $29.49 $29.31 $29.31 $28.47 68,455
2020-12-29 $29.61 $29.61 $29.37 $29.42 $28.58 353,832
2020-12-28 $29.66 $29.66 $29.44 $29.44 $28.49 151,751
2020-12-24 $29.43 $29.51 $29.42 $29.48 $28.53 22,324
2020-12-23 $29.60 $29.60 $29.43 $29.48 $28.53 62,223
2020-12-22 $29.54 $29.54 $29.43 $29.53 $28.58 95,523
2020-12-21 $29.45 $29.57 $29.37 $29.45 $28.50 55,822
2020-12-18 $29.69 $29.69 $29.41 $29.49 $28.53 138,354
2020-12-17 $29.57 $29.57 $29.46 $29.56 $28.61 210,994
2020-12-16 $29.91 $29.91 $29.39 $29.50 $28.55 43,722
2020-12-15 $29.51 $29.51 $29.38 $29.46 $28.51 113,280
2020-12-14 $29.53 $29.55 $29.35 $29.42 $28.47 90,317
2020-12-11 $29.39 $29.50 $29.38 $29.49 $28.54 34,811
2020-12-10 $29.53 $29.53 $29.27 $29.42 $28.47 126,628
2020-12-09 $29.57 $29.57 $29.40 $29.48 $28.53 100,162
2020-12-08 $29.60 $29.64 $29.54 $29.57 $28.61 127,701
2020-12-07 $29.64 $29.65 $29.54 $29.63 $28.67 44,799
2020-12-04 $29.74 $29.74 $29.55 $29.63 $28.67 56,335
2020-12-03 $29.70 $29.70 $29.56 $29.60 $28.65 254,112
2020-12-02 $29.68 $29.69 $29.54 $29.67 $28.71 159,822
2020-12-01 $29.50 $29.70 $29.50 $29.68 $28.72 99,627
2020-11-30 $29.42 $29.56 $29.40 $29.55 $28.60 114,290
2020-11-27 $29.59 $29.59 $29.45 $29.58 $28.62 32,794
2020-11-25 $29.40 $29.55 $29.40 $29.47 $28.52 70,356
2020-11-24 $29.20 $29.52 $29.20 $29.52 $28.57 200,819
2020-11-23 $29.10 $29.34 $29.10 $29.31 $28.36 164,825
2020-11-20 $29.40 $29.40 $29.23 $29.26 $28.31 334,184
2020-11-19 $29.46 $29.46 $29.21 $29.33 $28.38 103,367
2020-11-18 $29.27 $30.53 $29.27 $29.28 $28.33 97,438
2020-11-17 $30.78 $30.78 $30.58 $30.65 $28.39 155,545
2020-11-16 $30.63 $30.73 $30.63 $30.73 $28.46 35,353
2020-11-13 $30.77 $30.77 $30.66 $30.75 $28.48 103,121
2020-11-12 $30.87 $30.87 $30.67 $30.71 $28.44 62,478
2020-11-11 $30.62 $30.74 $30.48 $30.70 $28.44 92,120
2020-11-10 $30.70 $30.72 $30.63 $30.71 $28.45 64,799
2020-11-09 $30.75 $30.90 $30.73 $30.76 $28.49 109,335
2020-11-06 $30.81 $30.81 $30.63 $30.71 $28.45 165,242
2020-11-05 $30.78 $30.78 $30.63 $30.70 $28.44 93,502
2020-11-04 $30.47 $30.68 $30.39 $30.55 $28.30 44,853
2020-11-03 $30.33 $30.40 $30.26 $30.35 $28.11 117,641
2020-11-02 $30.38 $30.38 $30.18 $30.18 $27.95 49,796
2020-10-30 $30.48 $30.48 $30.20 $30.27 $28.04 55,732
2020-10-29 $30.26 $30.40 $30.25 $30.34 $28.10 99,334
2020-10-28 $30.40 $30.49 $30.31 $30.36 $28.12 89,963
2020-10-27 $30.71 $30.71 $30.45 $30.46 $28.21 72,652
2020-10-26 $30.54 $30.66 $30.41 $30.55 $28.30 95,262
2020-10-23 $30.68 $30.68 $30.55 $30.55 $28.30 39,965
2020-10-22 $30.76 $30.76 $30.53 $30.59 $28.34 61,885
2020-10-21 $30.69 $30.79 $30.69 $30.70 $28.44 110,135
2020-10-20 $30.81 $30.82 $30.68 $30.70 $28.44 86,099
2020-10-19 $31.03 $31.03 $30.71 $30.73 $28.46 339,617
2020-10-16 $31.06 $31.06 $30.85 $30.90 $28.62 92,136
2020-10-15 $30.65 $30.92 $30.65 $30.91 $28.63 91,285
2020-10-14 $31.10 $31.10 $30.83 $30.92 $28.64 85,449
2020-10-13 $31.05 $31.05 $30.89 $30.93 $28.65 52,306
2020-10-12 $30.95 $31.04 $30.77 $30.97 $28.69 209,661
2020-10-09 $30.74 $30.86 $30.74 $30.82 $28.55 59,487
2020-10-08 $30.94 $30.94 $30.73 $30.80 $28.53 75,601
2020-10-07 $30.91 $30.91 $30.77 $30.84 $28.57 330,192
2020-10-06 $31.02 $31.02 $30.72 $30.72 $28.45 143,825
2020-10-05 $31.07 $31.07 $30.80 $30.88 $28.60 116,948
2020-10-02 $30.84 $30.87 $30.81 $30.82 $28.55 28,864
2020-10-01 $30.75 $30.92 $30.75 $30.89 $28.61 259,825
2020-09-30 $30.83 $30.85 $30.72 $30.82 $28.55 53,356
2020-09-29 $30.84 $30.84 $30.72 $30.75 $28.48 80,799
2020-09-28 $30.77 $30.79 $30.70 $30.70 $28.44 50,570
2020-09-25 $30.72 $30.72 $30.52 $30.69 $28.43 60,770
2020-09-24 $30.42 $30.67 $30.42 $30.63 $28.37 89,725
2020-09-23 $30.54 $30.76 $30.53 $30.62 $28.36 58,986
2020-09-22 $30.81 $30.96 $30.55 $30.75 $28.48 80,551
2020-09-21 $31.00 $31.00 $30.56 $30.71 $28.45 114,026
2020-09-18 $31.11 $31.11 $30.91 $30.95 $28.67 28,905
2020-09-17 $31.04 $31.05 $30.94 $30.98 $28.70 88,533
2020-09-16 $31.23 $31.23 $31.05 $31.08 $28.79 32,062
2020-09-15 $31.15 $31.17 $31.07 $31.09 $28.80 87,193
2020-09-14 $31.18 $31.22 $31.05 $31.10 $28.70 111,318
2020-09-11 $31.27 $31.27 $31.05 $31.10 $28.70 41,211
2020-09-10 $31.50 $31.50 $31.07 $31.19 $28.78 121,419
2020-09-09 $31.39 $31.50 $31.25 $31.33 $28.92 212,105
2020-09-08 $31.73 $32.02 $31.30 $31.34 $28.92 124,255
2020-09-04 $31.68 $31.71 $31.40 $31.50 $29.07 93,397
2020-09-03 $31.72 $31.82 $31.45 $31.49 $29.06 164,825
2020-09-02 $31.56 $31.89 $31.37 $31.72 $29.27 175,273
2020-09-01 $31.49 $31.49 $31.31 $31.46 $29.03 141,105
2020-08-31 $31.63 $31.63 $31.33 $31.42 $29.00 141,854
2020-08-28 $31.46 $31.53 $31.30 $31.47 $29.04 52,973
2020-08-27 $31.21 $31.35 $31.15 $31.22 $28.81 100,058
2020-08-26 $30.97 $31.06 $30.81 $31.05 $28.66 56,963
2020-08-25 $30.85 $30.92 $30.78 $30.87 $28.49 121,508
2020-08-24 $30.79 $30.81 $30.65 $30.81 $28.43 108,334
2020-08-21 $30.54 $30.68 $30.54 $30.66 $28.29 104,112
2020-08-20 $30.64 $30.64 $30.49 $30.53 $28.18 71,695
2020-08-19 $30.55 $30.59 $30.52 $30.55 $28.19 107,181
2020-08-18 $30.55 $30.60 $30.50 $30.55 $28.19 129,167
2020-08-17 $30.64 $30.69 $30.52 $30.59 $28.23 342,596
2020-08-14 $30.79 $30.79 $30.60 $30.62 $28.26 52,699
2020-08-13 $30.95 $30.97 $30.61 $30.70 $28.33 136,106
2020-08-12 $30.66 $30.81 $30.65 $30.79 $28.42 20,802
2020-08-11 $30.95 $30.95 $30.69 $30.70 $28.33 107,370
2020-08-10 $30.74 $30.82 $30.70 $30.82 $28.44 51,253
2020-08-07 $30.88 $30.98 $30.77 $30.93 $28.55 49,165
2020-08-06 $30.74 $30.96 $30.67 $30.96 $28.57 101,656
2020-08-05 $30.82 $30.82 $30.63 $30.80 $28.43 322,111
2020-08-04 $30.73 $30.79 $30.53 $30.71 $28.34 65,710
2020-08-03 $30.51 $30.67 $30.49 $30.66 $28.30 66,550
2020-07-31 $30.59 $30.59 $30.23 $30.35 $28.01 57,259
2020-07-30 $30.67 $30.67 $30.28 $30.42 $28.07 106,421
2020-07-29 $30.38 $30.44 $30.17 $30.35 $28.01 308,875
2020-07-28 $30.45 $30.45 $30.28 $30.35 $28.01 98,852
2020-07-27 $30.36 $30.38 $30.25 $30.38 $28.04 29,927
2020-07-24 $30.43 $30.44 $30.21 $30.39 $28.05 89,866
2020-07-23 $30.59 $30.61 $30.37 $30.39 $28.05 56,967
2020-07-22 $30.55 $30.67 $30.49 $30.59 $28.23 113,298
2020-07-21 $30.73 $30.73 $30.55 $30.70 $28.33 643,532
2020-07-20 $30.70 $30.70 $30.39 $30.66 $28.30 70,527
2020-07-17 $30.63 $30.63 $30.53 $30.53 $28.18 123,600
2020-07-16 $30.70 $30.72 $30.60 $30.72 $28.35 48,800
2020-07-15 $30.87 $30.87 $30.65 $30.82 $28.44 77,500
2020-07-14 $30.98 $31.00 $30.61 $30.87 $28.49 24,276
2020-07-13 $30.88 $31.10 $30.64 $30.67 $28.31 53,433
2020-07-10 $30.92 $30.92 $30.61 $30.85 $28.47 53,975
2020-07-09 $30.79 $30.79 $30.58 $30.68 $28.31 184,377
2020-07-08 $30.10 $30.60 $30.10 $30.60 $28.24 26,970
2020-07-07 $30.51 $30.60 $30.39 $30.49 $28.14 99,000
2020-07-06 $30.54 $30.54 $30.27 $30.54 $28.19 95,727
2020-07-02 $30.48 $30.48 $30.19 $30.29 $27.95 199,438
2020-07-01 $30.21 $30.36 $30.13 $30.29 $27.95 137,160
2020-06-30 $30.06 $30.20 $29.96 $30.20 $27.87 57,259
2020-06-29 $30.15 $30.15 $29.90 $30.06 $27.74 679,963
2020-06-26 $30.55 $30.55 $30.00 $30.02 $27.71 33,720
2020-06-25 $30.43 $30.43 $30.09 $30.28 $27.95 19,593
2020-06-24 $30.46 $30.46 $30.13 $30.20 $27.87 68,555
2020-06-23 $30.46 $30.46 $30.20 $30.39 $28.05 33,285
2020-06-22 $30.00 $30.27 $30.00 $30.27 $27.94 33,369
2020-06-19 $30.24 $30.32 $30.07 $30.21 $27.88 92,550
2020-06-18 $30.25 $30.25 $30.00 $30.14 $27.82 28,009
2020-06-17 $30.50 $30.50 $30.14 $30.14 $27.82 68,506
2020-06-16 $30.43 $30.43 $30.16 $30.24 $27.91 29,022
2020-06-15 $30.03 $30.14 $30.00 $30.14 $27.76 46,500
2020-06-12 $29.97 $30.23 $29.97 $30.13 $27.75 31,150
2020-06-11 $30.12 $30.12 $29.97 $29.98 $27.61 55,200
2020-06-10 $30.26 $30.32 $30.05 $30.25 $27.86 86,311
2020-06-09 $30.02 $30.15 $30.01 $30.14 $27.76 31,800
2020-06-08 $29.79 $30.00 $29.79 $29.99 $27.62 83,102
2020-06-05 $29.77 $29.97 $29.74 $29.87 $27.51 52,000
2020-06-04 $30.34 $30.34 $29.84 $29.92 $27.56 141,824
2020-06-03 $30.11 $30.11 $29.92 $29.98 $27.61 56,785
2020-06-02 $30.02 $30.09 $29.99 $30.07 $27.69 144,200
2020-06-01 $30.14 $30.14 $29.99 $30.10 $27.72 24,714
2020-05-29 $30.03 $30.12 $29.88 $29.99 $27.62 37,786
2020-05-28 $29.75 $30.13 $29.75 $30.06 $27.68 40,050
2020-05-27 $30.29 $30.29 $29.74 $29.90 $27.54 51,943
2020-05-26 $30.55 $30.55 $29.95 $30.02 $27.65 22,465
2020-05-22 $30.20 $30.21 $30.16 $30.16 $27.78 205,500
2020-05-21 $30.21 $30.26 $30.15 $30.20 $27.81 43,800
2020-05-20 $29.65 $30.30 $29.65 $30.26 $27.87 49,859
2020-05-19 $30.08 $30.18 $29.97 $29.97 $27.60 65,630
2020-05-18 $30.03 $30.13 $29.91 $29.98 $27.61 20,000
2020-05-15 $29.80 $30.01 $29.74 $30.01 $27.64 42,926
2020-05-14 $30.20 $30.20 $29.68 $29.85 $27.49 86,205
2020-05-13 $29.76 $29.87 $29.69 $29.86 $27.50 51,816
2020-05-12 $30.08 $30.08 $29.75 $29.82 $27.46 153,819
2020-05-11 $30.05 $30.05 $29.70 $29.89 $27.53 114,306
2020-05-08 $29.83 $29.88 $29.68 $29.74 $27.39 275,504
2020-05-07 $29.84 $29.87 $29.69 $29.81 $27.45 78,277
2020-05-06 $29.73 $29.73 $29.45 $29.62 $27.28 52,195
2020-05-05 $29.44 $29.58 $29.41 $29.51 $27.18 94,182
2020-05-04 $28.97 $29.44 $28.97 $29.44 $27.11 14,866
2020-05-01 $29.54 $29.57 $29.18 $29.30 $26.98 32,509
2020-04-30 $29.42 $29.50 $29.37 $29.50 $27.17 20,600
2020-04-29 $29.42 $29.42 $29.24 $29.36 $27.04 66,400
2020-04-28 $29.16 $29.16 $29.03 $29.03 $26.74 4,600
2020-04-27 $29.59 $29.59 $29.17 $29.23 $26.92 59,147
2020-04-24 $29.24 $29.30 $29.19 $29.27 $26.96 14,554
2020-04-23 $29.36 $29.43 $29.27 $29.28 $26.97 23,895
2020-04-22 $29.18 $29.40 $29.18 $29.40 $27.08 37,100
2020-04-21 $29.40 $29.40 $29.07 $29.14 $26.84 35,371
2020-04-20 $29.54 $29.55 $29.40 $29.46 $27.13 63,224
2020-04-17 $30.35 $30.35 $29.33 $29.48 $27.15 38,118
2020-04-16 $29.69 $29.70 $29.32 $29.60 $27.26 186,000
2020-04-15 $29.26 $29.37 $29.20 $29.37 $27.05 36,100
2020-04-14 $29.14 $29.40 $29.00 $29.40 $27.08 105,500
2020-04-13 $28.60 $29.20 $28.52 $28.94 $26.65 36,869
2020-04-09 $28.11 $28.79 $28.11 $28.79 $26.52 40,718
2020-04-08 $28.13 $28.74 $28.13 $28.71 $26.44 23,006
2020-04-07 $28.36 $28.44 $28.13 $28.26 $26.02 10,200
2020-04-06 $27.91 $28.55 $27.88 $28.55 $26.29 52,700
2020-04-03 $27.72 $27.85 $27.69 $27.72 $25.53 11,602
2020-04-02 $27.76 $28.06 $27.75 $27.79 $25.59 25,919
2020-04-01 $27.75 $27.94 $27.73 $27.90 $25.70 40,400
2020-03-31 $27.96 $28.14 $27.94 $28.08 $25.86 62,000
2020-03-30 $28.97 $28.97 $28.01 $28.24 $26.01 59,172
2020-03-27 $27.93 $28.13 $27.85 $27.86 $25.66 185,100
2020-03-26 $27.80 $28.35 $27.75 $27.83 $25.63 71,800
2020-03-25 $27.63 $27.93 $27.61 $27.91 $25.70 16,600
2020-03-24 $26.52 $28.00 $26.52 $27.53 $25.36 182,221
2020-03-23 $25.83 $27.56 $25.83 $27.37 $25.21 20,028
2020-03-20 $26.82 $27.09 $26.64 $27.09 $24.95 7,873
2020-03-19 $26.53 $27.05 $25.28 $26.69 $24.58 45,800
2020-03-18 $27.20 $27.82 $26.72 $27.26 $25.10 134,500
2020-03-17 $28.18 $28.19 $27.73 $27.89 $25.68 25,328
2020-03-16 $27.84 $28.18 $27.01 $28.18 $25.89 20,454
2020-03-13 $28.51 $28.60 $28.26 $28.28 $25.98 23,542
2020-03-12 $27.98 $28.74 $27.98 $28.26 $25.96 63,800
2020-03-11 $28.63 $28.72 $28.54 $28.54 $26.22 56,732
2020-03-10 $28.75 $28.78 $28.59 $28.71 $26.37 17,400
2020-03-09 $29.08 $29.08 $28.06 $28.85 $26.50 34,000
2020-03-06 $29.93 $29.93 $29.01 $29.13 $26.76 49,221
2020-03-05 $29.29 $29.29 $28.92 $29.15 $26.78 212,669
2020-03-04 $28.85 $28.98 $28.85 $28.95 $26.59 396,900
2020-03-03 $28.72 $28.97 $28.72 $28.76 $26.42 44,845
2020-03-02 $29.00 $29.11 $28.68 $28.83 $26.48 35,919
2020-02-28 $28.64 $28.95 $28.64 $28.76 $26.42 71,295
2020-02-27 $28.59 $28.63 $28.55 $28.63 $26.30 14,500
2020-02-26 $28.49 $28.55 $28.49 $28.53 $26.21 104,900
2020-02-25 $28.58 $28.60 $28.45 $28.50 $26.18 15,099
2020-02-24 $28.62 $28.62 $28.50 $28.54 $26.22 60,322
2020-02-21 $28.64 $28.65 $28.55 $28.56 $26.24 40,700
2020-02-20 $28.68 $28.70 $28.57 $28.67 $26.34 40,300
2020-02-19 $28.65 $28.69 $28.65 $28.69 $26.36 8,500
2020-02-18 $28.60 $28.64 $28.55 $28.60 $26.27 26,100
2020-02-14 $28.56 $28.61 $28.54 $28.60 $26.27 62,885
2020-02-13 $28.61 $28.63 $28.44 $28.59 $26.26 39,636
2020-02-12 $28.58 $28.63 $28.57 $28.63 $26.30 2,018
2020-02-11 $28.66 $28.66 $28.56 $28.61 $26.28 16,791
2020-02-10 $28.48 $28.62 $28.48 $28.61 $26.28 35,400
2020-02-07 $28.39 $28.47 $28.39 $28.43 $26.12 158,595
2020-02-06 $28.30 $28.44 $28.30 $28.37 $26.06 93,500
2020-02-05 $28.15 $28.38 $28.15 $28.30 $26.00 27,269
2020-02-04 $28.19 $28.29 $28.19 $28.29 $25.99 9,000
2020-02-03 $28.14 $28.18 $28.11 $28.15 $25.86 3,242
2020-01-31 $28.19 $28.36 $28.11 $28.15 $25.86 26,021
2020-01-30 $28.09 $28.21 $28.02 $28.21 $25.91 30,131
2020-01-29 $28.14 $28.35 $28.11 $28.15 $25.86 29,821
2020-01-28 $28.06 $28.17 $28.04 $28.14 $25.85 40,841
2020-01-27 $28.27 $28.27 $27.96 $28.04 $25.76 16,946
2020-01-24 $28.20 $28.22 $28.08 $28.12 $25.83 35,900
2020-01-23 $27.91 $28.02 $27.91 $28.02 $25.74 82,544
2020-01-22 $27.92 $27.92 $27.85 $27.89 $25.62 38,700
2020-01-21 $27.79 $27.83 $27.79 $27.83 $25.57 1,500
2020-01-17 $27.68 $27.72 $27.66 $27.72 $25.47 11,000
2020-01-16 $27.64 $27.66 $27.60 $27.66 $25.41 23,129
2020-01-15 $27.61 $27.64 $27.56 $27.64 $25.39 119,744
2020-01-14 $27.66 $27.66 $27.54 $27.56 $25.32 16,799
2020-01-13 $27.55 $27.63 $27.55 $27.59 $25.35 13,200
2020-01-10 $27.58 $27.58 $27.42 $27.47 $25.24 38,172
2020-01-09 $27.48 $27.50 $27.42 $27.50 $25.26 38,800
2020-01-08 $27.39 $27.47 $27.37 $27.40 $25.17 29,700
2020-01-07 $27.49 $27.49 $27.34 $27.36 $25.13 21,117
2020-01-06 $27.45 $27.45 $27.30 $27.42 $25.19 14,815
2020-01-03 $27.44 $27.45 $27.35 $27.35 $25.12 45,200
2020-01-02 $27.43 $27.43 $27.33 $27.39 $25.16 27,427
2019-12-31 $27.09 $27.27 $27.09 $27.27 $25.05 15,538
2019-12-30 $27.52 $27.52 $27.21 $27.24 $25.02 118,645
2019-12-27 $27.91 $27.91 $27.82 $27.86 $25.12 6,900
2019-12-26 $27.81 $27.82 $27.75 $27.81 $25.07 13,086
2019-12-24 $27.70 $27.70 $27.68 $27.68 $24.96 2,823
2019-12-23 $27.79 $27.79 $27.68 $27.70 $24.98 26,014
2019-12-20 $27.71 $27.73 $27.68 $27.72 $24.99 7,874
2019-12-19 $27.60 $27.71 $27.57 $27.69 $24.97 26,000
2019-12-18 $27.54 $27.58 $27.54 $27.55 $24.84 10,300
2019-12-17 $27.56 $27.56 $27.50 $27.52 $24.82 28,823
2019-12-16 $27.55 $27.55 $27.45 $27.48 $24.77 22,200
2019-12-13 $27.44 $27.49 $27.42 $27.42 $24.73 45,723
2019-12-12 $27.48 $27.48 $27.39 $27.44 $24.74 31,291
2019-12-11 $27.39 $27.45 $27.38 $27.45 $24.75 19,800
2019-12-10 $27.42 $27.42 $27.35 $27.37 $24.68 8,700
2019-12-09 $27.48 $27.48 $27.41 $27.44 $24.74 12,400
2019-12-06 $27.43 $27.47 $27.41 $27.47 $24.77 16,276
2019-12-05 $27.42 $27.42 $27.32 $27.41 $24.71 7,700
2019-12-04 $27.42 $27.44 $27.42 $27.44 $24.74 1,000
2019-12-03 $27.41 $27.48 $27.40 $27.48 $24.78 14,130
2019-12-02 $27.60 $27.60 $27.37 $27.43 $24.73 26,756
2019-11-29 $27.60 $27.60 $27.58 $27.58 $24.87 19,000
2019-11-27 $27.53 $27.63 $27.53 $27.62 $24.90 27,094
2019-11-26 $27.52 $27.60 $27.52 $27.60 $24.89 30,426
2019-11-25 $27.56 $27.57 $27.53 $27.55 $24.84 18,300
2019-11-22 $27.52 $27.52 $27.45 $27.48 $24.77 40,800
2019-11-21 $27.50 $27.52 $27.45 $27.45 $24.75 283,313
2019-11-20 $27.46 $27.52 $27.46 $27.47 $24.77 50,240
2019-11-19 $27.52 $27.54 $27.46 $27.46 $24.76 20,400
2019-11-18 $27.52 $27.58 $27.48 $27.55 $24.84 52,601
2019-11-15 $27.36 $27.51 $27.36 $27.47 $24.76 309,400
2019-11-14 $27.17 $27.36 $27.17 $27.34 $24.65 38,187
2019-11-13 $27.22 $27.29 $27.20 $27.28 $24.60 82,414
2019-11-12 $27.16 $27.26 $27.16 $27.24 $24.56 55,506
2019-11-11 $27.17 $27.22 $27.14 $27.19 $24.51 20,821
2019-11-08 $27.20 $27.22 $27.20 $27.20 $24.53 1,800
2019-11-07 $27.30 $27.30 $27.21 $27.27 $24.59 14,523
2019-11-06 $27.28 $27.28 $27.25 $27.26 $24.57 4,200
2019-11-05 $27.42 $27.42 $27.31 $27.31 $24.62 22,151
2019-11-04 $27.40 $27.40 $27.37 $27.37 $24.68 12,800
2019-11-01 $27.39 $27.43 $27.35 $27.40 $24.71 9,700
2019-10-31 $27.35 $27.38 $27.32 $27.32 $24.63 2,300
2019-10-30 $27.20 $27.30 $27.15 $27.30 $24.61 23,737
2019-10-29 $27.21 $27.22 $27.19 $27.20 $24.53 9,900
2019-10-28 $27.22 $27.28 $27.20 $27.28 $24.60 5,747
2019-10-25 $27.24 $27.24 $27.21 $27.24 $24.56 2,000
2019-10-24 $27.37 $27.37 $27.25 $27.27 $24.59 1,401
2019-10-23 $27.21 $27.26 $27.21 $27.25 $24.57 40,633
2019-10-22 $27.21 $27.25 $27.21 $27.23 $24.55 10,700
2019-10-21 $27.24 $27.29 $27.24 $27.29 $24.61 2,110
2019-10-18 $27.15 $27.22 $27.15 $27.20 $24.53 5,500
2019-10-17 $27.23 $27.24 $27.23 $27.24 $24.56 14,400
2019-10-16 $27.20 $27.24 $27.19 $27.22 $24.54 35,200
2019-10-15 $27.28 $27.30 $27.24 $27.24 $24.56 24,100
2019-10-14 $27.26 $27.26 $27.18 $27.20 $24.52 8,800
2019-10-11 $27.33 $27.35 $27.29 $27.29 $24.61 19,489
2019-10-10 $27.26 $27.34 $27.23 $27.29 $24.61 37,418
2019-10-09 $27.29 $27.32 $27.26 $27.29 $24.60 17,229
2019-10-08 $27.30 $27.35 $27.24 $27.28 $24.59 18,000
2019-10-07 $27.38 $27.40 $27.34 $27.36 $24.67 15,275
2019-10-04 $27.37 $27.48 $27.37 $27.48 $24.78 27,807
2019-10-03 $27.31 $27.38 $27.31 $27.38 $24.69 1,500
2019-10-02 $27.24 $27.30 $27.24 $27.28 $24.59 33,300
2019-10-01 $27.42 $27.43 $27.33 $27.33 $24.64 15,412
2019-09-30 $27.46 $27.46 $27.39 $27.39 $24.70 14,138
2019-09-27 $27.31 $27.42 $27.31 $27.38 $24.69 29,500
2019-09-26 $27.35 $27.42 $27.34 $27.40 $24.71 95,600
2019-09-25 $27.33 $27.33 $27.24 $27.28 $24.59 20,300
2019-09-24 $27.39 $27.41 $27.38 $27.38 $24.69 6,400
2019-09-23 $27.35 $27.35 $27.28 $27.29 $24.60 23,200
2019-09-20 $27.25 $27.35 $27.24 $27.33 $24.64 66,953
2019-09-19 $27.36 $27.36 $27.26 $27.26 $24.57 9,700
2019-09-18 $27.38 $27.38 $27.28 $27.28 $24.60 6,500
2019-09-17 $27.29 $27.35 $27.29 $27.34 $24.65 43,000
2019-09-16 $27.37 $27.40 $27.34 $27.40 $24.62 11,416
2019-09-13 $27.39 $27.40 $27.34 $27.34 $24.57 1,900
2019-09-12 $27.56 $27.63 $27.49 $27.49 $24.70 17,300
2019-09-11 $27.48 $27.53 $27.46 $27.48 $24.68 44,528
2019-09-10 $27.70 $27.70 $27.43 $27.48 $24.69 25,800
2019-09-09 $27.76 $27.82 $27.74 $27.74 $24.93 67,344
2019-09-06 $27.94 $27.96 $27.90 $27.91 $25.08 11,429
2019-09-05 $27.98 $27.98 $27.91 $27.91 $25.07 9,260
2019-09-04 $27.99 $27.99 $27.92 $27.97 $25.13 4,500
2019-09-03 $28.17 $28.17 $27.97 $28.03 $25.18 20,985
2019-08-30 $28.05 $28.07 $27.97 $28.02 $25.17 79,545
2019-08-29 $28.00 $28.03 $27.93 $27.98 $25.14 54,721
2019-08-28 $27.96 $28.03 $27.96 $27.99 $25.15 50,846
2019-08-27 $27.95 $27.95 $27.90 $27.91 $25.08 7,849
2019-08-26 $27.90 $27.95 $27.90 $27.95 $25.12 3,384
2019-08-23 $27.99 $28.02 $27.86 $27.86 $25.03 5,578
2019-08-22 $27.80 $28.01 $27.80 $27.98 $25.14 12,421
2019-08-21 $27.74 $27.92 $27.74 $27.91 $25.08 9,663
2019-08-20 $27.90 $27.93 $27.90 $27.90 $25.07 21,061
2019-08-19 $27.82 $27.93 $27.82 $27.90 $25.07 33,936
2019-08-16 $27.88 $27.91 $27.85 $27.90 $25.06 10,256
2019-08-15 $27.85 $27.90 $27.77 $27.90 $25.07 31,082
2019-08-14 $27.79 $27.83 $27.67 $27.72 $24.90 13,445
2019-08-13 $27.85 $27.85 $27.77 $27.82 $24.99 3,600
2019-08-12 $27.76 $27.83 $27.76 $27.83 $25.00 8,401
2019-08-09 $27.75 $27.82 $27.74 $27.80 $24.98 27,338
2019-08-08 $27.72 $27.82 $27.67 $27.78 $24.96 23,869
2019-08-07 $27.84 $27.84 $27.64 $27.73 $24.91 25,199
2019-08-06 $27.74 $27.74 $27.62 $27.67 $24.86 73,067
2019-08-05 $27.79 $27.79 $27.62 $27.65 $24.84 24,595
2019-08-02 $27.68 $27.79 $27.68 $27.78 $24.96 15,659
2019-08-01 $27.66 $27.84 $27.66 $27.77 $24.95 44,000
2019-07-31 $27.76 $27.76 $27.41 $27.49 $24.70 55,282
2019-07-30 $27.71 $27.71 $27.62 $27.62 $24.81 26,937
2019-07-29 $27.69 $27.75 $27.69 $27.73 $24.91 27,447
2019-07-26 $27.65 $27.72 $27.65 $27.70 $24.89 29,695
2019-07-25 $27.54 $27.59 $27.51 $27.59 $24.79 54,264
2019-07-24 $27.41 $27.48 $27.39 $27.45 $24.67 28,406
2019-07-23 $27.36 $27.37 $27.32 $27.34 $24.56 567,174
2019-07-22 $27.34 $27.37 $27.34 $27.35 $24.58 43,328
2019-07-19 $27.43 $27.43 $27.37 $27.41 $24.62 67,349
2019-07-18 $27.34 $27.49 $27.34 $27.49 $24.70 55,368
2019-07-17 $27.36 $27.38 $27.31 $27.31 $24.54 50,391
2019-07-16 $27.45 $27.47 $27.40 $27.42 $24.63 35,991
2019-07-15 $27.50 $27.50 $27.40 $27.47 $24.68 40,392
2019-07-12 $27.42 $27.44 $27.39 $27.44 $24.65 25,609
2019-07-11 $27.31 $27.37 $27.31 $27.32 $24.54 95,803
2019-07-10 $27.38 $27.41 $27.35 $27.39 $24.61 41,917
2019-07-09 $27.24 $27.26 $27.22 $27.26 $24.49 1,556
2019-07-08 $27.30 $27.33 $27.29 $27.33 $24.55 10,953
2019-07-05 $27.22 $27.39 $27.22 $27.39 $24.61 5,379
2019-07-03 $27.43 $27.52 $27.43 $27.50 $24.70 35,294
2019-07-02 $27.26 $27.31 $27.24 $27.31 $24.53 10,271
2019-07-01 $27.40 $27.40 $27.17 $27.26 $24.49 10,709
2019-06-28 $27.28 $27.42 $27.21 $27.32 $24.55 20,919
2019-06-27 $27.27 $27.28 $27.26 $27.26 $24.49 30,543
2019-06-26 $27.27 $27.35 $27.27 $27.30 $24.53 14,266
2019-06-25 $27.44 $27.44 $27.39 $27.39 $24.61 5,221
2019-06-24 $27.45 $27.53 $27.42 $27.45 $24.66 33,181
2019-06-21 $27.45 $27.49 $27.43 $27.49 $24.70 11,068
2019-06-20 $27.53 $27.57 $27.53 $27.57 $24.77 25,199
2019-06-19 $27.20 $27.41 $27.20 $27.41 $24.63 539
2019-06-18 $27.06 $27.27 $27.06 $27.24 $24.47 23,502
2019-06-17 $27.12 $27.13 $27.12 $27.13 $24.37 430
2019-06-14 $27.15 $27.17 $27.15 $27.17 $24.41 4,155
2019-06-13 $27.08 $27.14 $27.05 $27.10 $24.34 28,711
2019-06-12 $26.97 $26.98 $26.95 $26.95 $24.22 2,777
2019-06-11 $26.93 $26.93 $26.89 $26.92 $24.18 7,584
2019-06-10 $27.08 $27.10 $27.06 $27.06 $24.20 26,435
2019-06-07 $27.26 $27.30 $27.21 $27.23 $24.34 51,632
2019-06-06 $27.03 $27.12 $27.01 $27.10 $24.23 18,367
2019-06-05 $26.87 $26.95 $26.87 $26.95 $24.10 3,927
2019-06-04 $26.67 $26.72 $26.66 $26.72 $23.89 9,580
2019-06-03 $26.44 $26.53 $26.44 $26.52 $23.71 21,209
2019-05-31 $26.43 $26.49 $26.43 $26.48 $23.67 18,803
2019-05-30 $26.31 $26.35 $26.31 $26.34 $23.54 27,640
2019-05-29 $26.21 $26.21 $26.16 $26.19 $23.41 16,957
2019-05-28 $26.37 $26.37 $26.29 $26.30 $23.51 8,338
2019-05-24 $26.33 $26.33 $26.31 $26.32 $23.53 5,794
2019-05-23 $26.31 $26.35 $26.31 $26.34 $23.55 8,819
2019-05-22 $26.24 $26.25 $26.22 $26.25 $23.47 7,931
2019-05-21 $26.23 $26.23 $26.18 $26.19 $23.41 48,407
2019-05-20 $26.24 $26.25 $26.21 $26.24 $23.46 103,963
2019-05-17 $26.32 $26.35 $26.32 $26.35 $23.55 5,949
2019-05-16 $26.36 $26.36 $26.32 $26.35 $23.55 17,778
2019-05-15 $26.32 $26.36 $26.32 $26.33 $23.53 39,522
2019-05-14 $26.25 $26.32 $26.25 $26.31 $23.52 60,957
2019-05-13 $26.24 $26.25 $26.24 $26.25 $23.47 800
2019-05-10 $26.25 $26.29 $26.24 $26.28 $23.49 25,985
2019-05-09 $26.32 $26.32 $26.29 $26.29 $23.50 108,729
2019-05-08 $26.37 $26.39 $26.37 $26.37 $23.57 7,951
2019-05-07 $26.35 $26.36 $26.31 $26.36 $23.57 28,880
2019-05-06 $26.31 $26.39 $26.31 $26.39 $23.60 8,679
2019-05-03 $26.34 $26.38 $26.34 $26.37 $23.57 3,843
2019-05-02 $26.33 $26.33 $26.28 $26.30 $23.51 18,438
2019-05-01 $26.52 $26.52 $26.37 $26.37 $23.57 26,709
2019-04-30 $26.42 $26.53 $26.42 $26.53 $23.71 5,176
2019-04-29 $26.46 $26.46 $26.39 $26.40 $23.60 3,832
2019-04-26 $26.45 $26.55 $26.45 $26.55 $23.74 40,126
2019-04-25 $26.43 $26.47 $26.43 $26.44 $23.64 24,405
2019-04-24 $26.34 $26.37 $26.34 $26.37 $23.57 74,202
2019-04-23 $26.30 $26.36 $26.26 $26.36 $23.57 35,457
2019-04-22 $26.25 $26.26 $26.24 $26.26 $23.47 5,267
2019-04-18 $26.20 $26.27 $26.19 $26.22 $23.44 4,866
2019-04-17 $26.35 $26.35 $26.17 $26.19 $23.41 3,845
2019-04-16 $26.43 $26.43 $26.25 $26.31 $23.52 18,522
2019-04-15 $26.41 $26.42 $26.38 $26.40 $23.60 12,813
2019-04-12 $26.20 $26.47 $26.20 $26.43 $23.63 40,148
2019-04-11 $26.18 $26.23 $26.18 $26.23 $23.45 11,487
2019-04-10 $26.13 $26.20 $26.13 $26.20 $23.42 14,948
2019-04-09 $26.13 $26.15 $26.12 $26.15 $23.38 9,250
2019-04-08 $26.15 $26.17 $26.14 $26.17 $23.40 3,849
2019-04-05 $26.16 $26.25 $26.16 $26.22 $23.44 31,013
2019-04-04 $26.15 $26.15 $26.08 $26.15 $23.37 25,395
2019-04-03 $26.13 $26.14 $26.07 $26.13 $23.36 13,481
2019-04-02 $26.10 $26.15 $26.09 $26.15 $23.38 17,351
2019-04-01 $26.13 $26.14 $26.10 $26.14 $23.36 13,505
2019-03-29 $26.06 $26.16 $26.06 $26.16 $23.39 66,476
2019-03-28 $26.04 $26.07 $26.03 $26.07 $23.30 5,342
2019-03-27 $26.08 $26.11 $26.07 $26.11 $23.34 98,091
2019-03-26 $26.08 $26.18 $26.04 $26.11 $23.34 97,752
2019-03-25 $26.04 $26.09 $26.04 $26.06 $23.30 40,441
2019-03-22 $26.08 $26.09 $26.06 $26.08 $23.31 17,372
2019-03-21 $26.11 $26.15 $26.11 $26.15 $23.37 900
2019-03-20 $26.03 $26.17 $25.96 $26.17 $23.40 3,172
2019-03-19 $26.14 $26.14 $26.01 $26.05 $23.29 8,541
2019-03-18 $26.08 $26.13 $26.06 $26.11 $23.34 54,606
2019-03-15 $26.01 $26.05 $26.00 $26.00 $23.25 11,177
2019-03-14 $25.98 $26.03 $25.98 $26.00 $23.24 21,962
2019-03-13 $25.97 $26.01 $25.93 $25.99 $23.23 7,488
2019-03-12 $25.89 $25.95 $25.89 $25.95 $23.20 18,007
2019-03-11 $25.95 $25.97 $25.90 $25.97 $23.14 9,983
2019-03-08 $25.92 $25.92 $25.84 $25.92 $23.10 95,201
2019-03-07 $25.83 $25.87 $25.79 $25.81 $23.00 65,860
2019-03-06 $25.92 $25.92 $25.88 $25.90 $23.08 13,116
2019-03-05 $25.95 $26.02 $25.95 $25.96 $23.13 22,775
2019-03-04 $25.95 $25.95 $25.87 $25.94 $23.11 28,401
2019-03-01 $26.02 $26.02 $25.94 $26.00 $23.17 36,489
2019-02-28 $25.92 $26.01 $25.92 $25.97 $23.14 26,135
2019-02-27 $25.94 $26.12 $25.94 $26.07 $23.23 263,741
2019-02-26 $25.98 $26.07 $25.97 $26.04 $23.20 4,032
2019-02-25 $26.18 $26.18 $25.97 $26.01 $23.18 39,574
2019-02-22 $25.99 $26.05 $25.94 $26.02 $23.18 40,248
2019-02-21 $26.00 $26.00 $25.87 $25.88 $23.06 6,216
2019-02-20 $25.90 $26.00 $25.89 $26.00 $23.17 10,666
2019-02-19 $26.02 $26.02 $25.97 $25.97 $23.14 8,781
2019-02-15 $25.92 $25.93 $25.87 $25.92 $23.10 45,329
2019-02-14 $25.77 $25.89 $25.74 $25.79 $22.98 72,643
2019-02-13 $25.74 $25.82 $25.74 $25.78 $22.97 95,015
2019-02-12 $25.76 $25.76 $25.73 $25.73 $22.93 1,283
2019-02-11 $25.64 $25.67 $25.62 $25.65 $22.86 6,482
2019-02-08 $25.58 $25.65 $25.57 $25.61 $22.82 10,776
2019-02-07 $25.57 $25.65 $25.57 $25.65 $22.86 9,615
2019-02-06 $25.65 $25.73 $25.65 $25.73 $22.92 27,380
2019-02-05 $25.68 $25.73 $25.61 $25.67 $22.88 37,403
2019-02-04 $25.54 $25.59 $25.54 $25.58 $22.80 20,769
2019-02-01 $25.72 $25.72 $25.57 $25.57 $22.79 22,871
2019-01-31 $25.59 $25.75 $25.59 $25.75 $22.95 6,396
2019-01-30 $25.38 $25.49 $25.38 $25.49 $22.72 7,345
2019-01-29 $25.35 $25.35 $25.35 $25.35 $22.59 1,700
2019-01-28 $25.37 $25.39 $25.34 $25.39 $22.62 2,301
2019-01-25 $25.40 $25.48 $25.40 $25.43 $22.66 42,868
2019-01-24 $25.31 $25.41 $25.31 $25.39 $22.63 7,126
2019-01-23 $25.28 $25.37 $25.25 $25.37 $22.61 9,095
2019-01-22 $25.34 $25.36 $25.24 $25.35 $22.59 22,652
2019-01-18 $25.24 $25.34 $25.23 $25.33 $22.57 42,166
2019-01-17 $25.22 $25.30 $25.22 $25.30 $22.54 9,176
2019-01-16 $25.59 $25.59 $25.17 $25.17 $22.43 5,250
2019-01-15 $25.20 $25.34 $25.19 $25.22 $22.47 8,759
2019-01-14 $24.68 $25.13 $24.68 $25.11 $22.38 749
2019-01-11 $25.64 $25.64 $25.16 $25.18 $22.44 1,797
2019-01-10 $25.18 $25.33 $25.16 $25.26 $22.51 14,392
2019-01-09 $25.16 $25.20 $25.16 $25.20 $22.45 205,090
2019-01-08 $25.21 $25.21 $25.05 $25.11 $22.38 4,214
2019-01-07 $25.10 $25.11 $25.05 $25.07 $22.34 4,140
2019-01-04 $24.97 $25.03 $24.96 $25.02 $22.30 7,666
2019-01-03 $24.92 $24.93 $24.85 $24.85 $22.15 23,617
2019-01-02 $25.45 $25.45 $24.92 $24.97 $22.25 1,887
2018-12-31 $25.05 $25.05 $24.96 $24.96 $22.24 100
2018-12-28 $25.20 $25.20 $24.93 $24.96 $22.24 43,893
2018-12-27 $25.43 $25.58 $25.43 $25.55 $22.22 50,067
2018-12-26 $25.59 $25.59 $25.48 $25.51 $22.18 17,494
2018-12-24 $25.56 $25.60 $25.55 $25.56 $22.23 4,773
2018-12-21 $25.17 $25.63 $25.17 $25.56 $22.23 3,877
2018-12-20 $25.55 $25.59 $25.52 $25.52 $22.19 7,012
2018-12-19 $25.58 $25.58 $25.51 $25.52 $22.19 1,493
2018-12-18 $25.61 $25.61 $25.53 $25.57 $22.23 14,841
2018-12-17 $25.56 $25.66 $25.56 $25.61 $22.27 6,237
2018-12-14 $25.91 $25.91 $25.67 $25.67 $22.32 5,607
2018-12-13 $25.87 $26.23 $25.78 $25.94 $22.55 36,782
2018-12-12 $25.81 $25.93 $25.78 $25.93 $22.55 10,152
2018-12-11 $25.84 $25.89 $25.78 $25.83 $22.46 5,110
2018-12-10 $25.75 $25.83 $25.73 $25.83 $22.47 10,532
2018-12-07 $25.85 $25.85 $25.70 $25.70 $22.35 9,123
2018-12-06 $25.65 $25.73 $25.63 $25.71 $22.36 7,988
2018-12-04 $25.97 $25.97 $25.57 $25.81 $22.44 406,988
2018-12-03 $25.87 $25.89 $25.83 $25.83 $22.46 2,296
2018-11-30 $25.68 $26.01 $25.68 $25.92 $22.54 23,902
2018-11-29 $25.78 $25.91 $25.78 $25.85 $22.48 17,172
2018-11-28 $25.72 $25.78 $25.72 $25.76 $22.40 763
2018-11-27 $25.58 $25.63 $25.57 $25.63 $22.29 12,738
2018-11-26 $25.57 $25.57 $25.53 $25.53 $22.20 500
2018-11-23 $25.59 $25.60 $25.59 $25.60 $22.26 361
2018-11-21 $25.81 $25.81 $25.60 $25.62 $22.28 3,606
2018-11-20 $25.98 $25.98 $25.80 $25.80 $22.44 32,177
2018-11-19 $25.85 $25.94 $25.85 $25.92 $22.54 4,177
2018-11-16 $25.80 $25.84 $25.80 $25.83 $22.46 5,611
2018-11-15 $25.70 $25.76 $25.68 $25.74 $22.38 3,406
2018-11-14 $25.80 $25.80 $25.73 $25.76 $22.40 6,151
2018-11-13 $25.87 $25.87 $25.87 $25.87 $22.50 51
2018-11-12 $25.87 $25.92 $25.87 $25.87 $22.50 854
2018-11-09 $25.89 $25.90 $25.85 $25.88 $22.51 128,714
2018-11-08 $25.86 $25.86 $25.75 $25.76 $22.40 2,427
2018-11-07 $25.80 $25.83 $25.80 $25.83 $22.46 4,003
2018-11-06 $25.60 $25.64 $25.56 $25.60 $22.26 13,359
2018-11-05 $25.57 $25.64 $25.57 $25.62 $22.28 18,306
2018-11-02 $25.53 $25.53 $25.41 $25.50 $22.18 4,821
2018-11-01 $25.55 $25.55 $25.36 $25.46 $22.14 16,328
2018-10-31 $25.43 $25.61 $25.43 $25.50 $22.18 8,956
2018-10-30 $25.58 $25.58 $25.46 $25.55 $22.22 17,271
2018-10-29 $25.16 $25.47 $25.16 $25.40 $22.09 6,200
2018-10-26 $24.97 $24.99 $24.94 $24.97 $21.72 5,286
2018-10-25 $25.08 $25.08 $25.00 $25.07 $21.80 6,106
2018-10-24 $25.23 $25.23 $25.01 $25.02 $21.76 77,271
2018-10-23 $25.00 $25.05 $25.00 $25.05 $21.78 16,518
2018-10-22 $25.03 $25.05 $25.01 $25.04 $21.78 5,998
2018-10-19 $25.09 $25.09 $25.09 $25.09 $21.82 100
2018-10-18 $25.04 $25.08 $25.02 $25.04 $21.78 59,292
2018-10-17 $24.97 $25.12 $24.97 $25.08 $21.81 35,369
2018-10-16 $24.97 $25.01 $24.97 $25.01 $21.75 5,365
2018-10-15 $24.91 $24.93 $24.87 $24.92 $21.67 21,208
2018-10-12 $25.19 $25.19 $24.86 $24.87 $21.63 8,452
2018-10-11 $24.91 $24.92 $24.82 $24.82 $21.58 7,954
2018-10-10 $25.12 $25.12 $24.97 $24.97 $21.72 3,564
2018-10-09 $25.17 $25.22 $25.15 $25.18 $21.90 2,222
2018-10-08 $25.01 $25.13 $25.01 $25.13 $21.85 2,358
2018-10-05 $24.99 $25.04 $24.99 $25.04 $21.78 5,009
2018-10-04 $25.21 $25.21 $24.93 $24.93 $21.68 3,865
2018-10-03 $25.20 $25.20 $25.07 $25.07 $21.80 900
2018-10-02 $25.17 $25.17 $25.09 $25.11 $21.84 3,649
2018-10-01 $25.10 $25.10 $25.08 $25.10 $21.83 5,120
2018-09-28 $25.11 $25.15 $25.10 $25.14 $21.86 4,294
2018-09-27 $25.17 $25.18 $25.08 $25.10 $21.83 185,455
2018-09-26 $25.13 $25.18 $25.13 $25.15 $21.87 12,481
2018-09-25 $25.09 $25.11 $25.09 $25.11 $21.84 2,215
2018-09-24 $25.15 $25.15 $25.13 $25.13 $21.85 1,444
2018-09-21 $25.26 $25.30 $25.26 $25.30 $22.00 1,852
2018-09-20 $25.24 $25.30 $25.24 $25.30 $22.00 2,834
2018-09-19 $25.12 $25.15 $25.10 $25.10 $21.83 1,742
2018-09-18 $25.25 $25.25 $25.25 $25.25 $21.96 0
2018-09-17 $25.25 $25.26 $25.20 $25.25 $21.93 4,172
2018-09-14 $25.18 $25.25 $25.18 $25.25 $21.93 1,533
2018-09-13 $25.30 $25.30 $25.24 $25.28 $21.95 15,129
2018-09-12 $25.26 $25.30 $25.24 $25.30 $21.97 12,017
2018-09-11 $25.30 $25.32 $25.29 $25.32 $21.99 4,205
2018-09-10 $25.36 $25.39 $25.31 $25.33 $21.99 2,007
2018-09-07 $25.25 $25.28 $25.24 $25.25 $21.92 4,515
2018-09-06 $25.34 $25.39 $25.33 $25.33 $22.00 9,814
2018-09-05 $25.17 $25.25 $25.17 $25.25 $21.93 300
2018-09-04 $25.11 $25.14 $25.05 $25.14 $21.83 15,395
2018-08-31 $25.24 $25.30 $25.19 $25.19 $21.87 9,197
2018-08-30 $25.23 $25.23 $25.19 $25.20 $21.88 4,100
2018-08-29 $25.18 $25.24 $25.18 $25.21 $21.89 5,600
2018-08-28 $25.47 $25.47 $25.17 $25.17 $21.86 6,561
2018-08-27 $25.29 $25.29 $25.17 $25.20 $21.88 6,897
2018-08-24 $25.16 $25.16 $25.16 $25.16 $21.85 158
2018-08-23 $25.12 $25.19 $25.12 $25.19 $21.87 3,594
2018-08-22 $25.15 $25.17 $25.15 $25.15 $21.84 952
2018-08-21 $25.28 $25.30 $25.27 $25.27 $21.94 8,909
2018-08-20 $25.31 $25.32 $25.31 $25.31 $21.98 5,550
2018-08-17 $25.16 $25.28 $25.16 $25.26 $21.93 77,893
2018-08-16 $25.05 $25.08 $25.03 $25.03 $21.73 8,600
2018-08-15 $25.14 $25.14 $24.95 $24.95 $21.67 27,073
2018-08-14 $24.94 $24.94 $24.86 $24.86 $21.59 366,156
2018-08-13 $24.92 $24.92 $24.83 $24.83 $21.56 7,975
2018-08-10 $24.96 $24.96 $24.96 $24.96 $21.67 954,939
2018-08-09 $25.02 $25.02 $25.00 $25.00 $21.71 128,780
2018-08-08 $25.02 $25.10 $25.01 $25.01 $21.72 228,176

Aptus Defined Risk ETF (DRSK) News Headlines

Recent Aptus Defined Risk ETF (DRSK) News
Similar Companies to Aptus Defined Risk ETF (DRSK) 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.