Columbia Emerging Markets Consumer ETF (ECON) Exchange: NYSE ARCA

Data as of May 7, 2024

$21.10 ($-0.04) -0.18%

Columbia Emerging Markets Consumer ETF - Daily Information
Click for more stock information on Columbia Emerging Markets Consumer ETF.
Daily Information Data
Date May 7, 2024
Open $21.04
Previous Close $21.10
High $21.10
Low $21.03
Adjusted Open $21.04
Previous Adjusted Close $21.10
Adjusted High $21.10
Adjusted Low $21.03

About Columbia Emerging Markets Consumer ETF (ECON)

The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). Under normal circumstances, the Fund invests at least 80% of its net assets in securities of emerging markets consumer companies which comprise the Index and generally expects to be substantially invested at such times with at least 95% of its net assets invested in these securities. The Index is owned and calculated by S&P Dow Jones Indices LLC (S&P DJI or the Index Provider). “Emerging market” companies are those included in the S&P Emerging BMI (Broad Market Index). The Fund may invest in mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion) as well as large capitalization companies. A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a free-float adjusted market capitalization-weighted stock market index that measures the performance of 60 leading emerging market companies in the Consumer Discretionary sector, Consumer Staples sector, and Communication Services sector, each as defined by Global Industry Classification System (GICS), with the Index holding 20 companies in each sector. The market capitalization of Index constituents as of June 30, 2020 ranged from approximately U.S. $1.7 billion to U.S. $614.6 billion. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares. In certain circumstances when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund invests in specific countries or geographic regions to approximately the same extent as the Index. The Fund concentrates its investments (i.e., holds 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2020, the Index (and therefore the Fund) was concentrated in the communication services, consumer discretionary and consumer staples sectors.

Historical Stock Data for Columbia Emerging Markets Consumer ETF (ECON)

Date Open High Low Close Adj.Close Volume
2024-05-07 $21.04 $21.10 $21.03 $21.10 $21.10 3,372
2024-05-06 $21.12 $21.14 $21.12 $21.14 $21.14 2,261
2024-05-03 $21.12 $21.28 $21.12 $21.28 $21.28 2,449
2024-05-02 $20.84 $21.12 $20.84 $21.12 $21.12 1,658
2024-05-01 $20.47 $20.59 $20.47 $20.57 $20.57 913
2024-04-30 $20.54 $20.58 $20.50 $20.50 $20.50 7,464
2024-04-29 $20.57 $20.69 $20.57 $20.68 $20.68 16,937
2024-04-26 $20.61 $20.66 $20.55 $20.64 $20.64 25,333
2024-04-25 $20.29 $20.45 $20.29 $20.38 $20.38 2,983
2024-04-24 $20.46 $20.46 $20.38 $20.39 $20.39 1,987
2024-04-23 $20.45 $20.49 $20.40 $20.44 $20.44 4,173
2024-04-22 $20.06 $20.30 $20.06 $20.30 $20.30 6,585
2024-04-19 $19.91 $19.95 $19.89 $19.92 $19.92 955
2024-04-18 $19.87 $19.97 $19.87 $19.91 $19.91 5,350
2024-04-17 $19.91 $19.91 $19.80 $19.86 $19.86 5,823
2024-04-16 $19.91 $19.97 $19.88 $19.94 $19.94 6,511
2024-04-15 $20.21 $20.24 $20.12 $20.16 $20.16 3,724
2024-04-12 $20.32 $20.32 $20.24 $20.24 $20.24 1,389
2024-04-11 $20.64 $20.72 $20.60 $20.68 $20.68 5,324
2024-04-10 $20.60 $20.64 $20.50 $20.56 $20.56 4,525
2024-04-09 $20.71 $20.78 $20.68 $20.75 $20.75 2,233
2024-04-08 $20.57 $20.67 $20.57 $20.66 $20.66 629
2024-04-05 $20.56 $20.60 $20.51 $20.56 $20.56 5,619
2024-04-04 $20.69 $20.69 $20.51 $20.51 $20.51 3,555
2024-04-03 $20.49 $20.56 $20.44 $20.50 $20.50 6,506
2024-04-02 $20.54 $20.64 $20.54 $20.58 $20.58 3,949
2024-04-01 $20.62 $20.68 $20.53 $20.58 $20.58 5,909
2024-03-28 $20.60 $20.60 $20.57 $20.57 $20.57 3,539
2024-03-27 $20.51 $20.54 $20.47 $20.51 $20.51 4,916
2024-03-26 $20.53 $20.53 $20.44 $20.44 $20.44 2,021
2024-03-25 $20.43 $20.46 $20.41 $20.45 $20.45 3,881
2024-03-22 $20.52 $20.52 $20.42 $20.46 $20.46 3,235
2024-03-21 $20.71 $20.71 $20.53 $20.53 $20.53 7,294
2024-03-20 $20.45 $20.65 $20.45 $20.60 $20.60 6,616
2024-03-19 $20.35 $20.47 $20.35 $20.41 $20.41 1,667
2024-03-18 $20.59 $20.59 $20.49 $20.51 $20.51 3,119
2024-03-15 $20.58 $20.58 $20.48 $20.53 $20.53 4,142
2024-03-14 $20.60 $20.60 $20.55 $20.58 $20.58 2,686
2024-03-13 $20.62 $20.71 $20.62 $20.67 $20.67 2,274
2024-03-12 $20.64 $20.68 $20.61 $20.68 $20.68 2,664
2024-03-11 $20.43 $20.55 $20.43 $20.50 $20.50 2,223
2024-03-08 $20.39 $20.48 $20.38 $20.39 $20.39 14,809
2024-03-07 $20.40 $20.50 $20.36 $20.44 $20.44 15,957
2024-03-06 $20.53 $20.59 $20.46 $20.50 $20.50 14,065
2024-03-05 $20.26 $20.27 $20.24 $20.24 $20.24 3,628
2024-03-04 $20.53 $20.53 $20.41 $20.43 $20.43 3,726
2024-03-01 $20.60 $20.73 $20.60 $20.65 $20.65 7,603
2024-02-29 $20.51 $20.52 $20.39 $20.45 $20.45 10,981
2024-02-28 $20.45 $20.47 $20.44 $20.45 $20.45 8,280
2024-02-27 $20.72 $20.78 $20.67 $20.73 $20.73 3,531
2024-02-26 $20.55 $20.62 $20.55 $20.62 $20.62 3,477
2024-02-23 $20.67 $20.67 $20.56 $20.65 $20.65 4,898
2024-02-22 $20.61 $20.70 $20.61 $20.70 $20.70 1,402
2024-02-21 $20.65 $20.65 $20.50 $20.54 $20.54 14,330
2024-02-20 $20.44 $20.47 $20.40 $20.42 $20.42 5,304
2024-02-16 $20.37 $20.46 $20.37 $20.38 $20.38 1,523
2024-02-15 $20.20 $20.25 $20.17 $20.24 $20.24 105,397
2024-02-14 $20.16 $20.16 $20.04 $20.15 $20.15 3,238
2024-02-13 $19.85 $19.93 $19.75 $19.82 $19.82 8,808
2024-02-12 $20.02 $20.25 $20.02 $20.17 $20.17 8,799
2024-02-09 $19.96 $20.07 $19.96 $20.06 $20.06 3,094
2024-02-08 $19.96 $19.96 $19.96 $19.96 $19.96 797
2024-02-07 $20.18 $20.23 $20.15 $20.19 $20.19 8,798
2024-02-06 $20.20 $20.32 $20.20 $20.32 $20.32 6,091
2024-02-05 $19.74 $19.88 $19.74 $19.88 $19.88 8,926
2024-02-02 $19.80 $19.86 $19.72 $19.79 $19.79 4,941
2024-02-01 $19.93 $20.01 $19.89 $19.99 $19.99 9,267
2024-01-31 $19.78 $19.89 $19.75 $19.75 $19.75 4,043
2024-01-30 $19.71 $19.78 $19.69 $19.76 $19.76 6,023
2024-01-29 $19.99 $20.00 $19.86 $19.95 $19.95 8,252
2024-01-26 $20.04 $20.13 $20.04 $20.04 $20.04 2,107
2024-01-25 $20.04 $20.11 $20.03 $20.09 $20.09 9,940
2024-01-24 $20.18 $20.20 $20.06 $20.07 $20.07 54,135
2024-01-23 $19.77 $19.87 $19.77 $19.86 $19.86 6,355
2024-01-22 $19.68 $19.80 $19.68 $19.71 $19.71 16,563
2024-01-19 $19.78 $19.99 $19.78 $19.99 $19.99 2,845
2024-01-18 $19.76 $19.86 $19.74 $19.78 $19.78 13,704
2024-01-17 $19.67 $19.80 $19.67 $19.78 $19.78 10,536
2024-01-16 $20.04 $20.06 $19.96 $20.02 $20.02 2,335
2024-01-12 $20.53 $20.54 $20.38 $20.39 $20.39 19,457
2024-01-11 $20.36 $20.37 $20.28 $20.36 $20.36 11,130
2024-01-10 $20.26 $20.29 $20.21 $20.23 $20.23 3,582
2024-01-09 $20.25 $20.28 $20.22 $20.28 $20.28 2,000
2024-01-08 $20.34 $20.44 $20.31 $20.43 $20.43 4,101
2024-01-05 $20.47 $20.56 $20.46 $20.46 $20.46 2,780
2024-01-04 $20.52 $20.53 $20.44 $20.47 $20.47 7,518
2024-01-03 $20.46 $20.63 $20.46 $20.63 $20.63 10,017
2024-01-02 $20.61 $20.65 $20.54 $20.58 $20.58 6,800
2023-12-29 $20.78 $20.91 $20.78 $20.86 $20.86 6,678
2023-12-28 $20.80 $20.88 $20.78 $20.86 $20.86 8,911
2023-12-27 $20.57 $20.63 $20.56 $20.63 $20.63 14,386
2023-12-26 $20.53 $20.60 $20.51 $20.56 $20.56 3,820
2023-12-22 $20.25 $20.38 $20.25 $20.29 $20.29 16,517
2023-12-21 $20.38 $20.45 $20.34 $20.45 $20.45 7,104
2023-12-20 $20.35 $20.38 $20.13 $20.13 $20.13 23,903
2023-12-19 $20.49 $20.56 $20.49 $20.50 $20.50 15,807
2023-12-18 $20.32 $20.44 $20.29 $20.43 $20.43 20,395
2023-12-15 $20.85 $20.85 $20.72 $20.72 $20.39 14,789
2023-12-14 $20.72 $20.88 $20.72 $20.85 $20.52 9,746
2023-12-13 $20.37 $20.72 $20.36 $20.72 $20.39 15,879
2023-12-12 $20.38 $20.51 $20.38 $20.49 $20.17 21,894
2023-12-11 $20.44 $20.54 $20.44 $20.54 $20.22 8,036
2023-12-08 $20.47 $20.54 $20.47 $20.47 $20.15 4,193
2023-12-07 $20.61 $20.66 $20.61 $20.66 $20.33 10,468
2023-12-06 $20.73 $20.73 $20.57 $20.58 $20.25 4,357
2023-12-05 $20.47 $20.59 $20.47 $20.59 $20.26 5,474
2023-12-04 $20.66 $20.69 $20.56 $20.57 $20.25 8,395
2023-12-01 $20.59 $20.76 $20.57 $20.76 $20.43 6,197
2023-11-30 $20.59 $20.74 $20.59 $20.74 $20.41 10,446
2023-11-29 $20.67 $20.68 $20.61 $20.62 $20.29 9,222
2023-11-28 $20.70 $20.83 $20.66 $20.79 $20.46 11,086
2023-11-27 $20.65 $20.67 $20.64 $20.64 $20.32 2,044
2023-11-24 $20.64 $20.75 $20.64 $20.74 $20.42 1,473
2023-11-22 $20.66 $20.73 $20.63 $20.68 $20.35 11,977
2023-11-21 $20.66 $20.66 $20.61 $20.63 $20.30 6,606
2023-11-20 $20.64 $20.78 $20.64 $20.74 $20.41 12,209
2023-11-17 $20.51 $20.56 $20.50 $20.54 $20.54 4,287
2023-11-16 $20.47 $20.53 $20.44 $20.51 $20.51 4,456
2023-11-15 $20.72 $20.91 $20.72 $20.82 $20.82 8,701
2023-11-14 $20.40 $20.53 $20.40 $20.53 $20.53 53,859
2023-11-13 $20.07 $20.19 $20.07 $20.19 $20.19 2,261
2023-11-10 $20.10 $20.20 $20.09 $20.20 $20.20 6,842
2023-11-09 $20.31 $20.34 $20.13 $20.13 $20.13 14,951
2023-11-08 $20.32 $20.36 $20.28 $20.28 $20.28 29,582
2023-11-07 $20.21 $20.28 $20.19 $20.25 $20.25 4,071
2023-11-06 $20.31 $20.31 $20.23 $20.24 $20.24 21,588
2023-11-03 $20.11 $20.39 $20.11 $20.21 $20.21 55,398
2023-11-02 $19.93 $19.98 $19.89 $19.92 $19.92 6,404
2023-11-01 $19.57 $19.75 $19.50 $19.75 $19.75 112,875
2023-10-31 $19.54 $19.60 $19.45 $19.59 $19.59 4,674
2023-10-30 $19.69 $19.69 $19.58 $19.62 $19.62 3,582
2023-10-27 $19.71 $19.71 $19.48 $19.50 $19.50 2,161
2023-10-26 $19.41 $19.54 $19.41 $19.49 $19.49 11,079
2023-10-25 $19.60 $19.63 $19.55 $19.57 $19.57 2,050
2023-10-24 $19.48 $19.74 $19.48 $19.74 $19.74 4,270
2023-10-23 $19.31 $19.54 $19.31 $19.47 $19.47 3,925
2023-10-20 $19.53 $19.53 $19.43 $19.43 $19.43 39,769
2023-10-19 $19.71 $19.75 $19.68 $19.70 $19.70 4,881
2023-10-18 $19.86 $19.86 $19.74 $19.76 $19.76 26,401
2023-10-17 $19.95 $20.11 $19.95 $20.01 $20.01 11,145
2023-10-16 $20.00 $20.17 $20.00 $20.13 $20.13 11,508
2023-10-13 $19.99 $19.99 $19.87 $19.94 $19.94 4,619
2023-10-12 $20.22 $20.22 $19.94 $20.02 $20.02 6,104
2023-10-11 $20.28 $20.30 $20.18 $20.28 $20.28 8,380
2023-10-10 $19.96 $20.18 $19.96 $20.13 $20.13 6,403
2023-10-09 $19.71 $19.80 $19.67 $19.80 $19.80 7,498
2023-10-06 $19.90 $20.00 $19.89 $20.00 $20.00 5,630
2023-10-05 $19.68 $19.74 $19.66 $19.74 $19.74 3,951
2023-10-04 $19.67 $19.68 $19.55 $19.68 $19.68 14,158
2023-10-03 $19.78 $19.78 $19.70 $19.73 $19.73 10,296
2023-10-02 $19.98 $19.98 $19.88 $19.95 $19.95 4,239
2023-09-29 $20.16 $20.16 $19.98 $20.04 $20.04 4,373
2023-09-28 $19.83 $19.96 $19.83 $19.96 $19.96 5,646
2023-09-27 $20.09 $20.09 $19.92 $19.97 $19.97 20,835
2023-09-26 $20.09 $20.09 $19.99 $20.00 $20.00 4,945
2023-09-25 $20.09 $20.21 $20.09 $20.19 $20.19 18,629
2023-09-22 $20.30 $20.41 $20.24 $20.25 $20.25 25,922
2023-09-21 $20.07 $20.08 $20.02 $20.04 $20.04 11,042
2023-09-20 $20.45 $20.52 $20.34 $20.34 $20.34 7,293
2023-09-19 $20.47 $20.47 $20.38 $20.43 $20.43 8,141
2023-09-18 $20.44 $20.51 $20.44 $20.47 $20.47 8,584
2023-09-15 $20.51 $20.55 $20.39 $20.45 $20.45 8,300
2023-09-14 $20.49 $20.54 $20.48 $20.52 $20.52 7,125
2023-09-13 $20.48 $20.53 $20.40 $20.41 $20.41 9,477
2023-09-12 $20.54 $20.60 $20.50 $20.56 $20.56 4,787
2023-09-11 $20.53 $20.54 $20.40 $20.52 $20.52 5,149
2023-09-08 $20.32 $20.35 $20.27 $20.31 $20.31 3,786
2023-09-07 $20.41 $20.41 $20.27 $20.30 $20.30 14,564
2023-09-06 $20.64 $20.73 $20.56 $20.56 $20.56 2,348
2023-09-05 $20.75 $20.75 $20.60 $20.65 $20.65 7,344
2023-09-01 $20.89 $21.02 $20.89 $20.90 $20.90 10,853
2023-08-31 $20.79 $20.79 $20.66 $20.66 $20.66 1,586
2023-08-30 $20.87 $20.97 $20.87 $20.94 $20.94 3,265
2023-08-29 $20.72 $20.92 $20.72 $20.92 $20.92 3,782
2023-08-28 $20.58 $20.61 $20.53 $20.57 $20.57 3,240
2023-08-25 $20.30 $20.39 $20.21 $20.36 $20.36 5,340
2023-08-24 $20.59 $20.59 $20.45 $20.45 $20.45 4,063
2023-08-23 $20.34 $20.51 $20.34 $20.47 $20.47 1,388
2023-08-22 $20.29 $20.31 $20.17 $20.24 $20.24 2,107
2023-08-21 $20.14 $20.22 $20.14 $20.22 $20.22 1,521
2023-08-18 $20.17 $20.21 $20.08 $20.15 $20.15 6,396
2023-08-17 $20.56 $20.56 $20.35 $20.38 $20.38 4,948
2023-08-16 $20.33 $20.42 $20.28 $20.32 $20.32 22,606
2023-08-15 $20.52 $20.52 $20.37 $20.43 $20.43 9,279
2023-08-14 $20.50 $20.63 $20.49 $20.63 $20.63 12,552
2023-08-11 $20.79 $20.80 $20.65 $20.71 $20.71 4,415
2023-08-10 $21.10 $21.35 $20.97 $21.04 $21.04 15,398
2023-08-09 $21.01 $21.01 $20.82 $20.87 $20.87 5,896
2023-08-08 $20.83 $20.90 $20.71 $20.90 $20.90 4,936
2023-08-07 $21.18 $21.18 $21.03 $21.10 $21.10 8,394
2023-08-04 $21.25 $21.29 $21.12 $21.12 $21.12 9,292
2023-08-03 $21.24 $21.33 $21.22 $21.25 $21.25 6,334
2023-08-02 $21.31 $21.31 $21.07 $21.10 $21.10 8,925
2023-08-01 $21.68 $21.72 $21.55 $21.55 $21.55 11,394
2023-07-31 $21.75 $21.91 $21.73 $21.87 $21.87 19,057
2023-07-28 $21.66 $21.87 $21.66 $21.82 $21.82 7,472
2023-07-27 $21.52 $21.52 $21.22 $21.29 $21.29 10,667
2023-07-26 $21.29 $21.59 $21.29 $21.58 $21.58 4,537
2023-07-25 $21.39 $21.39 $21.30 $21.32 $21.32 7,382
2023-07-24 $20.87 $21.26 $20.87 $21.19 $21.19 9,962
2023-07-21 $20.99 $20.99 $20.93 $20.93 $20.93 935
2023-07-20 $20.99 $21.00 $20.95 $20.98 $20.98 10,120
2023-07-19 $21.02 $21.11 $20.95 $21.02 $21.02 13,217
2023-07-18 $21.03 $21.07 $20.91 $20.98 $20.98 9,416
2023-07-17 $21.10 $21.25 $21.10 $21.25 $21.25 10,001
2023-07-14 $21.32 $21.35 $21.25 $21.25 $21.25 9,003
2023-07-13 $21.38 $21.50 $21.30 $21.47 $21.47 33,036
2023-07-12 $21.08 $21.32 $21.08 $21.21 $21.21 8,821
2023-07-11 $20.80 $20.86 $20.79 $20.86 $20.86 5,224
2023-07-10 $20.48 $20.67 $20.48 $20.64 $20.64 9,972
2023-07-07 $20.55 $20.79 $20.40 $20.69 $20.69 20,567
2023-07-06 $20.62 $20.62 $20.39 $20.46 $20.46 6,744
2023-07-05 $20.91 $20.91 $20.75 $20.84 $20.84 9,798
2023-07-03 $20.90 $20.90 $20.84 $20.86 $20.86 4,806
2023-06-30 $20.67 $20.71 $20.67 $20.67 $20.67 3,773
2023-06-29 $20.55 $20.55 $20.46 $20.53 $20.53 8,711
2023-06-28 $20.62 $20.67 $20.60 $20.65 $20.65 8,320
2023-06-27 $20.67 $20.79 $20.67 $20.75 $20.75 4,699
2023-06-26 $20.59 $20.61 $20.52 $20.55 $20.55 6,058
2023-06-23 $20.60 $20.60 $20.46 $20.49 $20.49 3,102
2023-06-22 $20.77 $20.79 $20.77 $20.77 $20.77 5,974
2023-06-21 $20.84 $20.92 $20.77 $20.87 $20.87 3,464
2023-06-20 $21.01 $21.03 $20.94 $20.97 $20.97 7,685
2023-06-16 $21.54 $21.54 $21.39 $21.45 $21.45 6,326
2023-06-15 $21.42 $21.56 $21.40 $21.51 $21.51 12,930
2023-06-14 $21.02 $21.20 $21.02 $21.16 $21.16 13,532
2023-06-13 $20.90 $21.06 $20.90 $20.92 $20.92 4,513
2023-06-12 $20.70 $20.76 $20.69 $20.72 $20.72 7,936
2023-06-09 $20.66 $20.76 $20.64 $20.68 $20.68 16,886
2023-06-08 $20.52 $20.68 $20.52 $20.68 $20.68 16,012
2023-06-07 $20.56 $20.76 $20.56 $20.56 $20.56 3,694
2023-06-06 $20.32 $20.66 $20.31 $20.60 $20.60 10,511
2023-06-05 $20.16 $20.30 $20.15 $20.25 $20.25 7,051
2023-06-02 $20.16 $20.37 $20.16 $20.24 $20.24 39,723
2023-06-01 $19.55 $19.96 $19.55 $19.88 $19.88 17,325
2023-05-31 $19.31 $19.64 $19.31 $19.64 $19.64 10,457
2023-05-30 $19.81 $19.81 $19.48 $19.53 $19.53 24,259
2023-05-26 $19.78 $19.86 $19.78 $19.85 $19.85 2,978
2023-05-25 $19.63 $19.63 $19.44 $19.47 $19.47 45,388
2023-05-24 $19.85 $19.85 $19.65 $19.69 $19.69 5,849
2023-05-23 $19.93 $19.96 $19.76 $19.78 $19.78 4,646
2023-05-22 $20.07 $20.20 $20.07 $20.11 $20.11 2,702
2023-05-19 $19.92 $19.94 $19.85 $19.85 $19.85 2,266
2023-05-18 $20.12 $20.12 $19.87 $19.89 $19.89 21,742
2023-05-17 $20.09 $20.24 $20.08 $20.21 $20.21 5,437
2023-05-16 $20.13 $20.23 $20.13 $20.17 $20.17 2,257
2023-05-15 $20.03 $20.34 $20.03 $20.31 $20.31 9,041
2023-05-12 $19.88 $19.89 $19.85 $19.86 $19.86 2,756
2023-05-11 $19.99 $20.11 $19.98 $20.06 $20.06 6,227
2023-05-10 $19.89 $19.97 $19.84 $19.94 $19.94 5,115
2023-05-09 $19.83 $19.88 $19.80 $19.88 $19.88 2,806
2023-05-08 $20.06 $20.06 $19.99 $20.02 $20.02 4,580
2023-05-05 $19.94 $20.07 $19.91 $20.05 $20.05 182,776
2023-05-04 $19.90 $19.97 $19.82 $19.89 $19.89 78,611
2023-05-03 $19.75 $19.79 $19.69 $19.71 $19.71 10,861
2023-05-02 $19.87 $19.87 $19.58 $19.73 $19.73 11,893
2023-05-01 $20.01 $20.17 $20.00 $20.04 $20.04 3,562
2023-04-28 $20.04 $20.11 $19.95 $20.06 $20.06 52,521
2023-04-27 $19.81 $20.02 $19.78 $19.96 $19.96 8,265
2023-04-26 $19.85 $19.85 $19.73 $19.78 $19.78 19,254
2023-04-25 $19.65 $19.65 $19.46 $19.52 $19.52 5,247
2023-04-24 $19.87 $19.87 $19.70 $19.78 $19.78 21,157
2023-04-21 $19.90 $19.92 $19.81 $19.91 $19.91 2,954
2023-04-20 $20.07 $20.14 $19.93 $20.00 $20.00 92,488
2023-04-19 $20.10 $20.10 $20.04 $20.06 $20.06 9,976
2023-04-18 $20.35 $20.36 $20.21 $20.26 $20.26 3,593
2023-04-17 $20.24 $20.29 $20.16 $20.29 $20.29 27,673
2023-04-14 $20.17 $20.17 $20.05 $20.08 $20.08 6,217
2023-04-13 $20.17 $20.24 $20.17 $20.20 $20.20 5,455
2023-04-12 $20.25 $20.25 $19.93 $19.93 $19.93 15,223
2023-04-11 $20.36 $20.40 $20.29 $20.30 $20.30 13,956
2023-04-10 $20.26 $20.26 $20.16 $20.25 $20.25 14,144
2023-04-06 $20.25 $20.38 $20.25 $20.34 $20.34 3,068
2023-04-05 $20.14 $20.15 $20.08 $20.14 $20.14 12,960
2023-04-04 $20.25 $20.30 $20.22 $20.30 $20.30 4,302
2023-04-03 $20.36 $20.43 $20.33 $20.38 $20.38 54,116
2023-03-31 $20.57 $20.57 $20.38 $20.47 $20.47 11,315
2023-03-30 $20.54 $20.59 $20.45 $20.51 $20.51 8,132
2023-03-29 $20.29 $20.29 $20.29 $20.29 $20.29 226
2023-03-28 $20.05 $20.22 $20.05 $20.17 $20.17 7,795
2023-03-27 $19.79 $19.79 $19.72 $19.77 $19.77 1,716
2023-03-24 $19.89 $19.93 $19.86 $19.93 $19.93 1,232
2023-03-23 $19.95 $20.13 $19.83 $19.93 $19.93 4,691
2023-03-22 $19.60 $19.71 $19.48 $19.48 $19.48 18,576
2023-03-21 $19.50 $19.58 $19.49 $19.57 $19.57 8,838
2023-03-20 $19.34 $19.53 $19.32 $19.37 $19.37 56,054
2023-03-17 $19.58 $19.58 $19.34 $19.39 $19.39 6,447
2023-03-16 $19.41 $19.63 $19.38 $19.60 $19.60 35,382
2023-03-15 $19.32 $19.33 $19.13 $19.27 $19.27 7,174
2023-03-14 $19.55 $19.62 $19.51 $19.58 $19.58 61,498
2023-03-13 $19.41 $19.69 $19.41 $19.47 $19.47 10,940
2023-03-10 $19.53 $19.64 $19.37 $19.52 $19.52 8,669
2023-03-09 $19.90 $19.93 $19.39 $19.52 $19.52 46,033
2023-03-08 $20.04 $20.12 $20.04 $20.11 $20.11 1,755
2023-03-07 $20.17 $20.18 $20.06 $20.08 $20.08 7,541
2023-03-06 $20.44 $20.53 $20.37 $20.41 $20.41 4,965
2023-03-03 $20.34 $20.46 $20.34 $20.43 $20.43 1,948
2023-03-02 $20.07 $20.36 $20.07 $20.26 $20.26 10,864
2023-03-01 $20.25 $20.25 $20.05 $20.12 $20.12 11,283
2023-02-28 $19.78 $19.95 $19.76 $19.78 $19.78 998
2023-02-27 $19.82 $19.87 $19.77 $19.87 $19.87 4,697
2023-02-24 $19.74 $19.77 $19.61 $19.62 $19.62 16,727
2023-02-23 $20.32 $20.32 $20.06 $20.14 $20.14 6,290
2023-02-22 $20.12 $20.16 $20.09 $20.10 $20.10 4,275
2023-02-21 $20.31 $20.33 $20.11 $20.11 $20.11 13,787
2023-02-17 $20.55 $20.66 $20.53 $20.61 $20.61 22,074
2023-02-16 $20.74 $20.95 $20.73 $20.73 $20.73 66,160
2023-02-15 $20.69 $20.86 $20.69 $20.83 $20.83 6,065
2023-02-14 $20.81 $20.89 $20.73 $20.73 $20.73 5,656
2023-02-13 $20.87 $20.98 $20.87 $20.98 $20.98 8,512
2023-02-10 $20.86 $20.86 $20.63 $20.73 $20.73 9,992
2023-02-09 $21.12 $21.15 $20.94 $20.99 $20.99 11,080
2023-02-08 $21.07 $21.07 $20.84 $20.94 $20.94 6,176
2023-02-07 $21.07 $21.13 $20.96 $21.08 $21.08 218,073
2023-02-06 $21.05 $21.13 $20.93 $21.13 $21.13 4,355
2023-02-03 $21.52 $21.52 $21.31 $21.35 $21.35 4,472
2023-02-02 $21.85 $21.85 $21.62 $21.68 $21.68 19,457
2023-02-01 $21.70 $21.99 $21.66 $21.85 $21.85 14,119
2023-01-31 $21.46 $21.62 $21.46 $21.57 $21.57 5,097
2023-01-30 $21.74 $21.74 $21.55 $21.55 $21.55 7,199
2023-01-27 $22.05 $22.05 $21.89 $22.00 $22.00 17,914
2023-01-26 $21.95 $22.07 $21.84 $22.06 $22.06 19,631
2023-01-25 $21.68 $21.79 $21.61 $21.75 $21.75 52,659
2023-01-24 $21.63 $21.78 $21.63 $21.76 $21.76 12,412
2023-01-23 $21.74 $21.78 $21.65 $21.69 $21.69 19,758
2023-01-20 $21.40 $21.54 $21.40 $21.54 $21.54 6,091
2023-01-19 $21.33 $21.35 $21.24 $21.30 $21.30 5,694
2023-01-18 $21.51 $21.51 $21.12 $21.12 $21.12 13,134
2023-01-17 $21.35 $21.37 $21.22 $21.36 $21.36 55,092
2023-01-13 $21.46 $21.56 $21.34 $21.56 $21.56 24,432
2023-01-12 $21.25 $21.40 $21.19 $21.37 $21.37 10,766
2023-01-11 $21.21 $21.34 $21.15 $21.34 $21.34 21,969
2023-01-10 $21.20 $21.36 $21.20 $21.36 $21.36 20,775
2023-01-09 $21.09 $21.20 $21.09 $21.11 $21.11 10,899
2023-01-06 $20.78 $21.07 $20.72 $21.07 $21.07 10,569
2023-01-05 $20.73 $20.93 $20.73 $20.89 $20.89 12,155
2023-01-04 $20.42 $20.76 $20.42 $20.74 $20.74 16,257
2023-01-03 $20.00 $20.20 $20.00 $20.03 $20.03 229,738
2022-12-30 $19.86 $19.87 $19.68 $19.71 $19.71 23,584
2022-12-29 $19.96 $20.15 $19.90 $20.07 $20.07 35,777
2022-12-28 $20.00 $20.03 $19.71 $19.79 $19.79 95,813
2022-12-27 $19.91 $20.23 $19.91 $20.15 $20.15 509,789
2022-12-23 $19.74 $19.80 $19.63 $19.72 $19.72 14,114
2022-12-22 $19.87 $19.87 $19.66 $19.81 $19.81 15,261
2022-12-21 $19.60 $19.85 $19.58 $19.82 $19.82 15,295
2022-12-20 $19.62 $19.70 $19.58 $19.63 $19.63 23,073
2022-12-19 $19.76 $19.79 $19.68 $19.76 $19.76 22,003
2022-12-16 $20.14 $20.14 $19.96 $20.00 $19.60 27,748
2022-12-15 $20.31 $20.31 $19.95 $19.95 $19.55 21,271
2022-12-14 $20.41 $20.52 $20.38 $20.52 $20.11 30,574
2022-12-13 $20.68 $20.70 $20.32 $20.36 $19.95 25,562
2022-12-12 $20.18 $20.25 $20.07 $20.25 $19.84 12,893
2022-12-09 $20.56 $20.56 $20.36 $20.40 $19.99 11,953
2022-12-08 $20.49 $20.57 $20.49 $20.52 $20.11 18,469
2022-12-07 $20.22 $20.28 $20.12 $20.25 $19.84 16,327
2022-12-06 $20.32 $20.32 $20.18 $20.25 $19.85 9,761
2022-12-05 $20.47 $20.47 $20.09 $20.17 $19.76 53,019
2022-12-02 $19.93 $20.47 $19.93 $20.44 $20.03 284,246
2022-12-01 $20.18 $20.24 $20.10 $20.17 $19.76 25,604
2022-11-30 $20.07 $20.38 $20.07 $20.30 $19.89 75,807
2022-11-29 $19.47 $19.62 $19.47 $19.54 $19.15 43,687
2022-11-28 $18.92 $19.18 $18.92 $19.01 $18.63 16,795
2022-11-25 $19.00 $19.00 $18.89 $18.89 $18.89 2,753
2022-11-23 $19.02 $19.15 $19.01 $19.15 $19.15 13,793
2022-11-22 $18.94 $19.01 $18.92 $18.99 $18.99 23,397
2022-11-21 $19.15 $19.15 $19.07 $19.13 $19.13 17,155
2022-11-18 $19.44 $19.44 $19.29 $19.35 $19.35 14,506
2022-11-17 $19.25 $19.61 $19.25 $19.58 $19.58 18,088
2022-11-16 $19.52 $19.52 $19.33 $19.37 $19.37 9,218
2022-11-15 $19.73 $19.79 $19.64 $19.68 $19.68 28,455
2022-11-14 $19.23 $19.31 $19.17 $19.20 $19.20 10,586
2022-11-11 $19.19 $19.28 $19.14 $19.24 $19.24 6,514
2022-11-10 $18.84 $18.96 $18.84 $18.96 $18.96 28,707
2022-11-09 $18.54 $18.62 $18.40 $18.40 $18.40 10,039
2022-11-08 $18.77 $18.90 $18.77 $18.90 $18.90 35,212
2022-11-07 $18.85 $18.85 $18.78 $18.82 $18.82 10,349
2022-11-04 $18.73 $18.83 $18.71 $18.82 $18.82 7,858
2022-11-03 $17.88 $18.17 $17.88 $18.14 $18.14 66,229
2022-11-02 $18.12 $18.30 $18.00 $18.05 $18.05 9,924
2022-11-01 $18.24 $18.26 $18.07 $18.10 $18.10 22,290
2022-10-31 $17.63 $17.79 $17.63 $17.77 $17.77 15,026
2022-10-28 $17.62 $17.75 $17.58 $17.75 $17.75 21,309
2022-10-27 $17.93 $18.06 $17.82 $17.88 $17.88 56,492
2022-10-26 $17.89 $18.22 $17.89 $18.05 $18.05 32,758
2022-10-25 $17.59 $17.70 $17.59 $17.66 $17.66 449,500
2022-10-24 $17.51 $17.51 $17.12 $17.45 $17.45 83,611
2022-10-21 $18.16 $18.33 $18.03 $18.33 $18.33 14,342
2022-10-20 $18.25 $18.41 $18.18 $18.21 $18.21 7,540
2022-10-19 $18.29 $18.32 $18.06 $18.10 $18.10 15,274
2022-10-18 $18.77 $18.77 $18.53 $18.60 $18.60 21,569
2022-10-17 $18.47 $18.68 $18.47 $18.61 $18.61 14,501
2022-10-14 $18.20 $18.25 $18.10 $18.12 $18.12 4,045
2022-10-13 $18.14 $18.57 $18.05 $18.47 $18.47 19,452
2022-10-12 $18.66 $18.66 $18.52 $18.53 $18.53 8,997
2022-10-11 $18.67 $18.71 $18.48 $18.58 $18.58 28,799
2022-10-10 $19.03 $19.03 $18.82 $18.89 $18.89 20,942
2022-10-07 $19.35 $19.35 $19.21 $19.26 $19.26 9,607
2022-10-06 $19.64 $19.70 $19.62 $19.62 $19.62 4,341
2022-10-05 $19.76 $19.86 $19.73 $19.77 $19.77 14,462
2022-10-04 $19.63 $19.82 $19.63 $19.78 $19.78 5,402
2022-10-03 $19.14 $19.34 $19.14 $19.30 $19.30 4,113
2022-09-30 $19.12 $19.29 $19.12 $19.16 $19.16 7,030
2022-09-29 $19.31 $19.31 $19.20 $19.27 $19.27 9,380
2022-09-28 $19.43 $19.71 $19.43 $19.71 $19.71 4,330
2022-09-27 $19.59 $19.66 $19.36 $19.40 $19.40 47,531
2022-09-26 $19.47 $19.55 $19.36 $19.42 $19.42 8,291
2022-09-23 $19.55 $19.55 $19.38 $19.48 $19.48 21,210
2022-09-22 $19.96 $20.10 $19.80 $19.86 $19.86 36,444
2022-09-21 $20.17 $20.19 $19.91 $19.92 $19.92 10,166
2022-09-20 $20.24 $20.30 $20.17 $20.22 $20.22 16,937
2022-09-19 $20.16 $20.26 $20.16 $20.26 $20.26 801
2022-09-16 $20.13 $20.14 $20.05 $20.10 $20.10 9,584
2022-09-15 $20.42 $20.50 $20.36 $20.40 $20.40 83,142
2022-09-14 $20.51 $20.54 $20.47 $20.54 $20.54 3,624
2022-09-13 $20.71 $20.76 $20.48 $20.52 $20.52 17,848
2022-09-12 $20.88 $21.04 $20.86 $21.02 $21.02 8,202
2022-09-09 $20.85 $20.85 $20.78 $20.80 $20.80 3,766
2022-09-08 $20.51 $20.58 $20.50 $20.55 $20.55 8,344
2022-09-07 $20.51 $20.65 $20.51 $20.65 $20.65 4,190
2022-09-06 $20.68 $20.68 $20.52 $20.53 $20.53 9,866
2022-09-02 $21.00 $21.06 $20.78 $20.80 $20.80 8,784
2022-09-01 $20.99 $21.08 $20.88 $21.06 $21.06 10,555
2022-08-31 $21.26 $21.43 $21.22 $21.22 $21.22 114,102
2022-08-30 $21.37 $21.37 $21.00 $21.08 $21.08 4,565
2022-08-29 $21.37 $21.56 $21.32 $21.36 $21.36 9,606
2022-08-26 $21.83 $21.84 $21.33 $21.33 $21.33 8,082
2022-08-25 $21.29 $21.62 $21.29 $21.58 $21.58 10,778
2022-08-24 $20.88 $21.25 $20.86 $21.10 $21.10 7,581
2022-08-23 $20.97 $21.08 $20.92 $21.06 $21.06 7,726
2022-08-22 $20.93 $21.02 $20.91 $20.92 $20.92 16,864
2022-08-19 $20.98 $20.98 $20.86 $20.88 $20.88 87,487
2022-08-18 $21.28 $21.28 $21.07 $21.13 $21.13 10,550
2022-08-17 $21.37 $21.41 $21.30 $21.37 $21.37 9,774
2022-08-16 $21.36 $21.43 $21.34 $21.40 $21.40 20,915
2022-08-15 $21.41 $21.52 $21.40 $21.47 $21.47 6,363
2022-08-12 $21.26 $21.50 $21.26 $21.48 $21.48 10,028
2022-08-11 $21.45 $21.65 $21.35 $21.39 $21.39 16,677
2022-08-10 $21.24 $21.39 $21.21 $21.31 $21.31 8,982
2022-08-09 $21.24 $21.24 $21.13 $21.13 $21.13 53,723
2022-08-08 $21.40 $21.44 $21.27 $21.30 $21.30 21,806
2022-08-05 $21.23 $21.32 $21.22 $21.27 $21.27 13,928
2022-08-04 $21.40 $21.49 $21.40 $21.42 $21.42 16,831
2022-08-03 $21.08 $21.32 $21.08 $21.25 $21.25 173,611
2022-08-02 $21.03 $21.36 $21.00 $21.17 $21.17 9,018
2022-08-01 $21.09 $21.20 $21.00 $21.08 $21.08 14,156
2022-07-29 $21.13 $21.13 $21.00 $21.13 $21.13 8,832
2022-07-28 $21.15 $21.42 $21.15 $21.42 $21.42 16,687
2022-07-27 $21.19 $21.43 $21.13 $21.41 $21.41 6,294
2022-07-26 $21.29 $21.29 $21.01 $21.04 $21.04 55,128
2022-07-25 $21.23 $21.24 $21.18 $21.23 $21.23 6,215
2022-07-22 $21.46 $21.46 $21.19 $21.23 $21.23 15,311
2022-07-21 $21.43 $21.46 $21.30 $21.45 $21.45 9,429
2022-07-20 $21.24 $21.24 $21.15 $21.20 $21.20 4,479
2022-07-19 $21.23 $21.30 $21.19 $21.30 $21.30 7,264
2022-07-18 $21.30 $21.33 $21.08 $21.11 $21.11 185,330
2022-07-15 $21.09 $21.14 $20.98 $21.12 $21.12 15,894
2022-07-14 $21.01 $21.01 $20.88 $20.98 $20.98 8,583
2022-07-13 $20.79 $21.15 $20.79 $21.10 $21.10 123,907
2022-07-12 $21.00 $21.11 $20.99 $21.01 $21.01 5,792
2022-07-11 $21.20 $21.23 $21.06 $21.11 $21.11 8,432
2022-07-08 $21.63 $21.78 $21.59 $21.64 $21.64 10,246
2022-07-07 $21.71 $21.90 $21.70 $21.83 $21.83 11,626
2022-07-06 $21.61 $21.61 $21.36 $21.53 $21.53 9,704
2022-07-05 $21.32 $21.55 $21.23 $21.54 $21.54 6,738
2022-07-01 $21.45 $21.66 $21.45 $21.64 $21.64 5,374
2022-06-30 $21.20 $21.51 $21.19 $21.48 $21.48 10,691
2022-06-29 $21.57 $21.62 $21.53 $21.61 $21.61 2,993
2022-06-28 $21.98 $22.01 $21.69 $21.72 $21.72 11,789
2022-06-27 $21.82 $21.86 $21.71 $21.72 $21.72 64,774
2022-06-24 $21.54 $21.79 $21.54 $21.74 $21.74 5,861
2022-06-23 $21.22 $21.34 $21.14 $21.28 $21.28 3,936
2022-06-22 $20.88 $21.07 $20.88 $20.93 $20.93 23,028
2022-06-21 $21.10 $21.24 $21.06 $21.18 $21.18 30,619
2022-06-17 $21.06 $21.10 $20.71 $20.81 $20.81 16,821
2022-06-16 $20.73 $20.74 $20.53 $20.65 $20.65 25,433
2022-06-15 $21.07 $21.36 $21.07 $21.28 $21.28 9,069
2022-06-14 $20.88 $21.16 $20.88 $21.03 $21.03 26,686
2022-06-13 $20.93 $20.93 $20.56 $20.60 $20.60 22,653
2022-06-10 $21.48 $21.48 $21.24 $21.29 $21.29 27,749
2022-06-09 $21.69 $21.69 $21.29 $21.29 $21.29 27,866
2022-06-08 $21.83 $22.07 $21.83 $21.99 $21.99 75,011
2022-06-07 $21.42 $21.70 $21.42 $21.70 $21.70 10,212
2022-06-06 $21.72 $21.86 $21.51 $21.52 $21.52 19,583
2022-06-03 $21.44 $21.44 $21.25 $21.29 $21.29 18,842
2022-06-02 $21.33 $21.75 $21.33 $21.69 $21.69 37,560
2022-06-01 $21.49 $21.50 $21.17 $21.26 $21.26 198,379
2022-05-31 $21.55 $21.60 $21.32 $21.32 $21.32 35,928
2022-05-27 $20.80 $20.92 $20.70 $20.92 $20.92 17,817
2022-05-26 $20.39 $20.80 $20.39 $20.76 $20.76 24,727
2022-05-25 $20.06 $20.25 $20.03 $20.21 $20.21 15,562
2022-05-24 $20.21 $20.21 $19.92 $19.99 $19.99 14,206
2022-05-23 $20.49 $20.52 $20.33 $20.46 $20.46 38,786
2022-05-20 $20.54 $20.58 $20.12 $20.37 $20.37 12,378
2022-05-19 $20.15 $20.48 $20.15 $20.39 $20.39 47,665
2022-05-18 $20.31 $20.41 $19.96 $19.99 $19.99 26,403
2022-05-17 $20.51 $20.59 $20.31 $20.46 $20.46 78,269
2022-05-16 $19.95 $20.09 $19.91 $19.95 $19.95 45,016
2022-05-13 $19.71 $20.04 $19.71 $20.04 $20.04 16,155
2022-05-12 $19.34 $19.60 $19.15 $19.44 $19.44 33,074
2022-05-11 $19.76 $19.86 $19.38 $19.40 $19.40 39,323
2022-05-10 $19.75 $19.75 $19.41 $19.56 $19.56 33,817
2022-05-09 $19.67 $19.67 $19.31 $19.41 $19.41 65,997
2022-05-06 $20.22 $20.22 $19.91 $19.97 $19.97 31,268
2022-05-05 $20.81 $20.81 $20.29 $20.39 $20.39 22,492
2022-05-04 $20.76 $21.23 $20.64 $21.21 $21.21 6,224
2022-05-03 $21.13 $21.18 $21.05 $21.12 $21.12 28,834
2022-05-02 $20.91 $21.02 $20.74 $21.01 $21.01 10,689
2022-04-29 $21.34 $21.45 $20.97 $20.98 $20.98 22,274
2022-04-28 $20.65 $20.72 $20.45 $20.72 $20.72 28,376
2022-04-27 $20.33 $20.63 $20.32 $20.46 $20.46 34,908
2022-04-26 $20.36 $20.39 $20.09 $20.10 $20.10 38,624
2022-04-25 $20.08 $20.40 $20.05 $20.36 $20.36 105,692
2022-04-22 $20.59 $20.70 $20.27 $20.27 $20.27 74,735
2022-04-21 $20.74 $20.75 $20.23 $20.27 $20.27 26,691
2022-04-20 $21.00 $21.00 $20.70 $20.71 $20.71 5,032
2022-04-19 $20.74 $20.85 $20.64 $20.85 $20.85 33,844
2022-04-18 $20.99 $21.08 $20.92 $21.02 $21.02 40,503
2022-04-14 $21.10 $21.14 $20.99 $20.99 $20.99 22,148
2022-04-13 $21.03 $21.26 $21.03 $21.23 $21.23 49,828
2022-04-12 $21.22 $21.26 $20.94 $20.97 $20.97 17,364
2022-04-11 $21.11 $21.13 $21.00 $21.02 $21.02 11,834
2022-04-08 $21.28 $21.31 $21.21 $21.22 $21.22 2,392
2022-04-07 $21.28 $21.30 $21.13 $21.21 $21.21 29,856
2022-04-06 $21.59 $21.59 $21.34 $21.45 $21.45 9,185
2022-04-05 $22.06 $22.06 $21.63 $21.66 $21.66 8,765
2022-04-04 $21.94 $22.12 $21.94 $22.08 $22.08 7,112
2022-04-01 $21.68 $21.77 $21.45 $21.55 $21.55 35,731
2022-03-31 $21.43 $21.43 $21.06 $21.09 $21.09 10,105
2022-03-30 $21.51 $21.69 $21.45 $21.48 $21.48 17,443
2022-03-29 $21.64 $21.71 $21.56 $21.63 $21.63 25,558
2022-03-28 $21.13 $21.26 $21.11 $21.25 $21.25 10,599
2022-03-25 $21.04 $21.11 $20.86 $21.06 $21.06 80,590
2022-03-24 $21.26 $21.34 $21.10 $21.31 $21.31 75,107
2022-03-23 $21.32 $21.70 $21.23 $21.39 $21.39 15,997
2022-03-22 $21.48 $21.70 $21.48 $21.63 $21.63 18,717
2022-03-21 $21.21 $21.22 $20.94 $21.09 $21.09 16,636
2022-03-18 $21.13 $21.70 $21.13 $21.68 $21.68 20,395
2022-03-17 $21.25 $21.25 $20.80 $21.17 $21.17 51,702
2022-03-16 $20.68 $21.63 $20.58 $21.63 $21.63 18,064
2022-03-15 $19.05 $19.48 $19.00 $19.38 $19.38 45,377
2022-03-14 $19.33 $19.53 $18.95 $19.01 $19.01 222,867
2022-03-11 $20.46 $20.46 $19.70 $19.70 $19.70 61,559
2022-03-10 $20.62 $20.62 $20.30 $20.41 $20.41 29,021
2022-03-09 $20.81 $21.05 $20.81 $21.02 $21.02 11,885
2022-03-08 $20.48 $20.77 $20.29 $20.49 $20.49 46,342
2022-03-07 $20.99 $20.99 $20.44 $20.44 $20.44 19,425
2022-03-04 $21.44 $21.47 $21.21 $21.35 $21.35 32,474
2022-03-03 $22.20 $22.20 $21.85 $21.85 $21.85 63,346
2022-03-02 $22.10 $22.36 $22.03 $22.28 $22.28 34,856
2022-03-01 $22.63 $22.84 $22.41 $22.43 $22.43 21,346
2022-02-28 $22.64 $22.82 $22.59 $22.75 $22.75 9,172
2022-02-25 $22.83 $23.08 $22.75 $23.08 $23.08 33,726
2022-02-24 $22.00 $22.76 $21.96 $22.75 $22.75 50,968
2022-02-23 $23.61 $23.61 $23.12 $23.15 $23.15 18,969
2022-02-22 $23.55 $23.61 $23.35 $23.40 $23.40 9,562
2022-02-18 $24.13 $24.13 $23.82 $23.86 $23.86 18,335
2022-02-17 $24.53 $24.61 $24.33 $24.39 $24.39 17,885
2022-02-16 $24.43 $24.68 $24.43 $24.62 $24.62 19,050
2022-02-15 $24.19 $24.43 $24.19 $24.42 $24.42 6,413
2022-02-14 $23.84 $23.86 $23.66 $23.75 $23.75 20,075
2022-02-11 $24.34 $24.35 $23.82 $23.86 $23.86 15,715
2022-02-10 $24.26 $24.67 $24.26 $24.33 $24.33 20,388
2022-02-09 $24.35 $24.53 $24.33 $24.53 $24.53 16,524
2022-02-08 $23.67 $24.05 $23.67 $23.99 $23.99 47,139
2022-02-07 $23.72 $23.79 $23.64 $23.70 $23.70 30,567
2022-02-04 $23.69 $23.98 $23.69 $23.89 $23.89 24,388
2022-02-03 $23.82 $23.97 $23.80 $23.80 $23.80 22,876
2022-02-02 $24.22 $24.22 $23.88 $23.96 $23.96 85,554
2022-02-01 $24.10 $24.16 $24.00 $24.16 $24.16 7,563
2022-01-31 $23.46 $24.11 $23.46 $24.08 $24.08 7,267
2022-01-28 $23.00 $23.15 $22.79 $23.13 $23.13 15,948
2022-01-27 $23.15 $23.26 $22.99 $23.02 $23.02 16,319
2022-01-26 $23.66 $23.70 $23.19 $23.36 $23.36 40,690
2022-01-25 $23.44 $23.80 $23.40 $23.61 $23.61 62,789
2022-01-24 $23.53 $23.53 $22.92 $23.43 $23.43 99,120
2022-01-21 $24.28 $24.28 $23.81 $23.87 $23.87 20,312
2022-01-20 $24.35 $24.53 $24.09 $24.10 $24.10 26,580
2022-01-19 $23.91 $23.94 $23.75 $23.77 $23.77 36,200
2022-01-18 $23.79 $23.88 $23.52 $23.63 $23.63 114,470
2022-01-14 $24.08 $24.08 $23.89 $24.05 $24.05 44,099
2022-01-13 $24.40 $24.40 $24.05 $24.06 $24.06 73,055
2022-01-12 $24.51 $24.59 $24.40 $24.55 $24.55 38,746
2022-01-11 $23.73 $24.20 $23.73 $24.19 $24.19 22,202
2022-01-10 $23.65 $23.69 $23.45 $23.69 $23.69 37,967
2022-01-07 $23.54 $23.67 $23.54 $23.60 $23.60 8,101
2022-01-06 $23.24 $23.51 $23.24 $23.36 $23.36 15,253
2022-01-05 $23.38 $23.57 $23.14 $23.14 $23.14 24,265
2022-01-04 $23.75 $23.75 $23.46 $23.56 $23.56 25,373
2022-01-03 $23.90 $23.92 $23.75 $23.91 $23.91 9,320
2021-12-31 $23.96 $24.05 $23.91 $23.95 $23.95 47,009
2021-12-30 $23.64 $24.08 $23.64 $23.98 $23.98 232,926
2021-12-29 $23.49 $23.51 $23.32 $23.36 $23.36 41,263
2021-12-28 $23.62 $23.63 $23.48 $23.53 $23.53 120,169
2021-12-27 $23.70 $23.75 $23.64 $23.71 $23.71 40,645
2021-12-23 $23.59 $23.75 $23.55 $23.69 $23.69 60,080
2021-12-22 $23.56 $23.75 $23.56 $23.70 $23.70 41,900
2021-12-21 $23.36 $23.71 $23.36 $23.70 $23.70 78,453
2021-12-20 $23.31 $23.31 $23.06 $23.19 $23.19 41,059
2021-12-17 $23.83 $23.95 $23.72 $23.83 $23.57 35,646
2021-12-16 $24.31 $24.49 $24.09 $24.10 $23.83 61,848
2021-12-15 $24.18 $24.24 $23.91 $24.24 $23.97 22,420
2021-12-14 $24.27 $24.52 $24.24 $24.44 $24.17 33,104
2021-12-13 $24.67 $24.67 $24.33 $24.46 $24.19 13,650
2021-12-10 $24.88 $24.90 $24.76 $24.90 $24.63 94,619
2021-12-09 $24.94 $24.94 $24.76 $24.85 $24.58 67,595
2021-12-08 $24.83 $24.97 $24.76 $24.92 $24.65 30,694
2021-12-07 $24.74 $24.85 $24.69 $24.75 $24.48 29,652
2021-12-06 $23.96 $24.37 $23.96 $24.36 $24.09 7,873
2021-12-03 $24.63 $24.63 $24.11 $24.14 $23.87 22,873
2021-12-02 $24.91 $25.02 $24.71 $24.81 $24.54 9,637
2021-12-01 $24.96 $25.10 $24.57 $24.57 $24.30 10,114
2021-11-30 $24.75 $24.85 $24.45 $24.65 $24.38 42,566
2021-11-29 $24.98 $24.98 $24.75 $24.80 $24.53 16,121
2021-11-26 $25.03 $25.03 $24.77 $24.91 $24.64 10,176
2021-11-24 $25.55 $25.69 $25.54 $25.68 $25.40 18,527
2021-11-23 $25.68 $25.77 $25.56 $25.63 $25.35 9,501
2021-11-22 $25.98 $25.98 $25.63 $25.64 $25.36 12,511
2021-11-19 $26.17 $26.21 $26.06 $26.07 $25.78 18,094
2021-11-18 $26.05 $26.15 $25.98 $26.06 $25.77 6,906
2021-11-17 $26.72 $26.72 $26.39 $26.46 $26.17 11,105
2021-11-16 $26.73 $26.73 $26.57 $26.64 $26.35 14,381
2021-11-15 $26.51 $26.52 $26.37 $26.38 $26.09 24,037
2021-11-12 $26.39 $26.53 $26.38 $26.50 $26.21 67,054
2021-11-11 $26.26 $26.46 $26.26 $26.44 $26.14 3,678
2021-11-10 $25.95 $26.08 $25.79 $25.83 $25.55 15,789
2021-11-09 $25.95 $25.99 $25.82 $25.84 $25.56 8,592
2021-11-08 $25.90 $26.01 $25.89 $25.98 $25.69 18,855
2021-11-05 $26.02 $26.02 $25.79 $25.82 $25.54 6,739
2021-11-04 $26.09 $26.09 $25.81 $25.85 $25.57 10,565
2021-11-03 $25.63 $25.94 $25.63 $25.88 $25.60 14,620
2021-11-02 $25.74 $25.74 $25.55 $25.57 $25.29 10,508
2021-11-01 $25.59 $25.98 $25.59 $25.94 $25.65 9,781
2021-10-29 $25.63 $25.64 $25.52 $25.57 $25.29 23,593
2021-10-28 $25.77 $25.89 $25.71 $25.89 $25.60 33,748
2021-10-27 $25.94 $26.04 $25.83 $25.87 $25.59 14,119
2021-10-26 $26.33 $26.33 $25.95 $25.98 $25.69 22,827
2021-10-25 $26.16 $26.32 $26.15 $26.28 $26.00 7,293
2021-10-22 $26.33 $26.41 $26.14 $26.17 $25.88 16,775
2021-10-21 $26.15 $26.16 $26.09 $26.14 $25.85 2,783
2021-10-20 $26.33 $26.43 $26.31 $26.39 $26.10 7,146
2021-10-19 $26.11 $26.39 $26.11 $26.39 $26.10 10,430
2021-10-18 $25.89 $26.05 $25.89 $26.01 $25.72 25,129
2021-10-15 $25.81 $26.02 $25.81 $25.98 $25.69 8,666
2021-10-14 $25.72 $25.75 $25.58 $25.71 $25.43 24,960
2021-10-13 $25.50 $25.72 $25.50 $25.70 $25.42 15,769
2021-10-12 $25.38 $25.45 $25.26 $25.29 $25.01 6,401
2021-10-11 $25.62 $25.65 $25.36 $25.37 $25.09 20,294
2021-10-08 $25.27 $25.42 $25.25 $25.36 $25.08 13,213
2021-10-07 $25.00 $25.32 $25.00 $25.22 $24.94 11,667
2021-10-06 $24.34 $24.59 $24.30 $24.58 $24.31 14,407
2021-10-05 $24.55 $24.72 $24.50 $24.62 $24.35 21,930
2021-10-04 $24.62 $24.62 $24.23 $24.31 $24.04 75,769
2021-10-01 $24.98 $24.98 $24.68 $24.80 $24.53 10,509
2021-09-30 $24.90 $24.96 $24.86 $24.89 $24.62 11,176
2021-09-29 $24.94 $24.99 $24.68 $24.70 $24.43 15,382
2021-09-28 $25.12 $25.12 $24.81 $24.89 $24.62 21,834
2021-09-27 $25.08 $25.29 $25.07 $25.22 $24.94 20,199
2021-09-24 $25.12 $25.16 $25.04 $25.08 $24.80 28,411
2021-09-23 $25.31 $25.45 $25.31 $25.41 $25.13 6,320
2021-09-22 $25.30 $25.60 $25.30 $25.43 $25.15 19,253
2021-09-21 $25.10 $25.22 $25.06 $25.13 $24.85 103,117
2021-09-20 $25.08 $25.19 $24.81 $24.94 $24.67 22,818
2021-09-17 $25.78 $25.78 $25.66 $25.68 $25.40 12,032
2021-09-16 $25.56 $25.62 $25.48 $25.62 $25.34 4,326
2021-09-15 $25.73 $25.82 $25.55 $25.82 $25.54 19,367
2021-09-14 $26.05 $26.05 $25.86 $25.89 $25.61 32,699
2021-09-13 $26.16 $26.23 $26.03 $26.19 $25.90 15,524
2021-09-10 $26.47 $26.56 $26.17 $26.19 $25.90 16,444
2021-09-09 $25.97 $26.28 $25.97 $26.21 $25.92 5,216
2021-09-08 $26.44 $26.44 $26.23 $26.23 $25.94 9,852
2021-09-07 $26.65 $26.76 $26.64 $26.70 $26.41 16,767
2021-09-03 $26.28 $26.36 $26.28 $26.36 $26.07 4,099
2021-09-02 $26.47 $26.51 $26.30 $26.32 $26.03 11,268
2021-09-01 $26.40 $26.61 $26.40 $26.50 $26.21 20,551
2021-08-31 $26.03 $26.22 $26.03 $26.16 $25.87 20,497
2021-08-30 $25.41 $25.67 $25.38 $25.62 $25.34 10,630
2021-08-27 $25.38 $25.51 $25.38 $25.50 $25.22 128,014
2021-08-26 $25.32 $25.41 $25.28 $25.28 $25.00 35,650
2021-08-25 $25.38 $25.54 $25.34 $25.47 $25.19 9,093
2021-08-24 $25.25 $25.65 $25.25 $25.57 $25.29 21,620
2021-08-23 $24.68 $24.87 $24.57 $24.81 $24.54 19,376
2021-08-20 $24.25 $24.57 $24.25 $24.49 $24.22 33,159
2021-08-19 $24.27 $24.40 $24.26 $24.27 $24.00 66,136
2021-08-18 $24.84 $24.92 $24.72 $24.74 $24.47 33,072
2021-08-17 $24.71 $24.87 $24.71 $24.75 $24.48 11,457
2021-08-16 $25.24 $25.24 $25.04 $25.09 $24.81 17,795
2021-08-13 $25.56 $25.56 $25.40 $25.51 $25.23 14,012
2021-08-12 $25.71 $25.71 $25.57 $25.59 $25.31 11,034
2021-08-11 $25.82 $25.84 $25.74 $25.84 $25.55 17,961
2021-08-10 $26.01 $26.01 $25.76 $25.82 $25.54 31,862
2021-08-09 $25.68 $25.80 $25.64 $25.73 $25.45 11,777
2021-08-06 $25.70 $25.70 $25.48 $25.52 $25.23 19,173
2021-08-05 $25.76 $25.86 $25.70 $25.74 $25.46 20,346
2021-08-04 $26.08 $26.08 $25.81 $25.88 $25.60 7,521
2021-08-03 $25.72 $25.77 $25.54 $25.73 $25.45 9,628
2021-08-02 $25.79 $25.94 $25.79 $25.82 $25.54 6,666
2021-07-30 $25.60 $25.71 $25.48 $25.51 $25.23 8,130
2021-07-29 $25.88 $25.88 $25.69 $25.73 $25.45 10,055
2021-07-28 $25.32 $25.80 $25.32 $25.78 $25.50 23,075
2021-07-27 $24.60 $24.84 $24.43 $24.77 $24.50 74,746
2021-07-26 $25.41 $25.54 $25.24 $25.25 $24.97 12,186
2021-07-23 $26.36 $26.36 $26.03 $26.14 $25.85 14,944
2021-07-22 $26.99 $27.05 $26.93 $26.99 $26.70 7,517
2021-07-21 $26.82 $27.04 $26.78 $26.99 $26.69 7,709
2021-07-20 $26.66 $26.85 $26.58 $26.81 $26.52 15,033
2021-07-19 $26.70 $26.70 $26.51 $26.67 $26.38 38,332
2021-07-16 $27.16 $27.19 $27.07 $27.08 $26.78 5,045
2021-07-15 $27.36 $27.49 $27.27 $27.32 $27.01 6,892
2021-07-14 $27.45 $27.45 $27.27 $27.30 $27.00 5,948
2021-07-13 $27.26 $27.53 $27.26 $27.32 $27.02 11,425
2021-07-12 $27.04 $27.09 $26.94 $27.08 $26.78 6,743
2021-07-09 $26.89 $27.14 $26.88 $27.08 $26.78 45,592
2021-07-08 $26.46 $26.59 $26.39 $26.55 $26.26 6,551
2021-07-07 $27.22 $27.22 $27.03 $27.07 $26.77 11,995
2021-07-06 $27.29 $27.29 $27.10 $27.18 $26.88 75,169
2021-07-02 $27.82 $27.83 $27.70 $27.82 $27.51 24,111
2021-07-01 $28.02 $28.03 $27.81 $27.97 $27.66 63,195
2021-06-30 $28.13 $28.24 $28.13 $28.22 $27.91 17,323
2021-06-29 $28.20 $28.49 $28.20 $28.49 $28.18 9,422
2021-06-28 $28.31 $28.50 $28.31 $28.40 $28.09 18,558
2021-06-25 $28.22 $28.37 $28.22 $28.37 $28.06 4,905
2021-06-24 $27.87 $28.08 $27.87 $28.05 $27.74 26,906
2021-06-23 $27.96 $27.96 $27.71 $27.72 $27.42 4,348
2021-06-22 $27.32 $27.51 $27.31 $27.51 $27.21 11,192
2021-06-21 $27.48 $27.64 $27.34 $27.62 $27.31 42,863
2021-06-18 $27.57 $27.66 $27.47 $27.52 $27.22 8,640
2021-06-17 $27.51 $27.64 $27.51 $27.61 $27.31 26,972
2021-06-16 $27.73 $27.80 $27.34 $27.44 $27.14 22,708
2021-06-15 $28.13 $28.13 $27.81 $27.85 $27.54 8,736
2021-06-14 $28.13 $28.16 $28.06 $28.12 $27.81 6,406
2021-06-11 $28.10 $28.10 $27.86 $27.95 $27.64 6,872
2021-06-10 $27.92 $28.17 $27.92 $28.15 $27.84 45,438
2021-06-09 $27.93 $27.95 $27.85 $27.88 $27.57 6,504
2021-06-08 $27.91 $27.95 $27.83 $27.95 $27.64 10,690
2021-06-07 $27.76 $27.94 $27.76 $27.90 $27.59 11,151
2021-06-04 $28.10 $28.15 $28.08 $28.15 $27.84 4,350
2021-06-03 $28.06 $28.06 $27.84 $27.90 $27.59 15,145
2021-06-02 $28.38 $28.39 $28.31 $28.37 $28.06 3,850
2021-06-01 $28.47 $28.48 $28.24 $28.43 $28.12 19,917
2021-05-28 $27.67 $27.71 $27.62 $27.65 $27.34 4,680
2021-05-27 $27.55 $27.55 $27.39 $27.55 $27.25 10,486
2021-05-26 $27.47 $27.58 $27.45 $27.50 $27.20 7,151
2021-05-25 $27.37 $27.43 $27.34 $27.39 $27.09 10,914
2021-05-24 $27.14 $27.14 $26.99 $26.99 $26.69 10,983
2021-05-21 $27.37 $27.37 $27.06 $27.07 $26.77 17,515
2021-05-20 $27.23 $27.46 $27.23 $27.43 $27.13 26,695
2021-05-19 $26.72 $27.00 $26.72 $27.00 $26.70 10,839
2021-05-18 $27.01 $27.15 $27.01 $27.04 $26.74 20,254
2021-05-17 $26.70 $26.84 $26.56 $26.84 $26.54 39,987
2021-05-14 $26.53 $26.75 $26.41 $26.70 $26.41 10,543
2021-05-13 $26.52 $26.56 $26.04 $26.11 $25.82 46,400
2021-05-12 $26.80 $26.86 $26.38 $26.39 $26.10 307,056
2021-05-11 $26.55 $27.10 $26.43 $27.09 $26.79 16,552
2021-05-10 $27.44 $27.44 $26.97 $26.97 $26.67 10,092
2021-05-07 $27.70 $27.85 $27.64 $27.67 $27.37 16,607
2021-05-06 $27.51 $27.59 $27.41 $27.59 $27.29 40,988
2021-05-05 $27.40 $27.59 $27.34 $27.34 $27.04 7,590
2021-05-04 $27.56 $27.56 $27.26 $27.41 $27.11 10,972
2021-05-03 $27.73 $27.86 $27.62 $27.68 $27.38 18,976
2021-04-30 $27.88 $27.91 $27.73 $27.78 $27.47 20,059
2021-04-29 $28.44 $28.44 $28.04 $28.17 $27.86 18,797
2021-04-28 $28.35 $28.53 $28.35 $28.44 $28.13 26,607
2021-04-27 $28.15 $28.30 $28.15 $28.26 $27.94 27,810
2021-04-26 $28.05 $28.20 $28.03 $28.20 $27.89 12,153
2021-04-23 $28.12 $28.23 $28.07 $28.13 $27.82 16,860
2021-04-22 $27.99 $28.06 $27.82 $27.90 $27.59 28,203
2021-04-21 $27.51 $27.79 $27.49 $27.77 $27.46 42,955
2021-04-20 $27.90 $27.92 $27.58 $27.68 $27.38 22,372
2021-04-19 $27.93 $28.00 $27.76 $27.80 $27.49 39,657
2021-04-16 $27.80 $27.93 $27.71 $27.90 $27.59 16,586
2021-04-15 $27.77 $27.77 $27.64 $27.64 $27.34 18,118
2021-04-14 $27.81 $27.86 $27.62 $27.65 $27.35 16,440
2021-04-13 $27.41 $27.62 $27.41 $27.56 $27.26 17,475
2021-04-12 $27.57 $27.58 $27.45 $27.56 $27.26 35,494
2021-04-09 $27.75 $27.77 $27.68 $27.73 $27.43 6,181
2021-04-08 $28.12 $28.18 $28.01 $28.06 $27.75 15,313
2021-04-07 $27.86 $27.90 $27.71 $27.78 $27.47 12,308
2021-04-06 $28.09 $28.46 $28.09 $28.32 $28.01 10,086
2021-04-05 $28.20 $28.20 $28.02 $28.11 $27.80 20,623
2021-04-01 $28.37 $28.41 $28.14 $28.18 $27.87 14,973
2021-03-31 $27.82 $27.99 $27.81 $27.86 $27.55 94,710
2021-03-30 $27.56 $27.81 $27.56 $27.66 $27.36 27,448
2021-03-29 $27.44 $27.59 $27.38 $27.46 $27.16 89,238
2021-03-26 $27.49 $27.80 $26.96 $27.77 $27.46 32,119
2021-03-25 $27.43 $27.68 $27.35 $27.40 $27.10 35,048
2021-03-24 $28.42 $28.42 $27.54 $27.54 $27.24 30,222
2021-03-23 $28.78 $28.88 $28.70 $28.75 $28.43 16,222
2021-03-22 $28.98 $29.26 $28.98 $29.16 $28.84 19,153
2021-03-19 $29.08 $29.36 $29.01 $29.22 $28.90 10,797
2021-03-18 $29.18 $29.22 $28.91 $28.98 $28.66 14,813
2021-03-17 $28.90 $29.47 $28.87 $29.38 $29.06 10,825
2021-03-16 $29.20 $29.34 $29.17 $29.31 $28.99 15,269
2021-03-15 $28.79 $29.00 $28.72 $29.00 $28.68 19,552
2021-03-12 $28.91 $29.05 $28.88 $29.01 $28.69 17,642
2021-03-11 $29.48 $29.65 $29.29 $29.64 $29.31 28,695
2021-03-10 $29.20 $29.22 $28.58 $28.70 $28.38 36,367
2021-03-09 $28.54 $29.07 $28.47 $29.07 $28.75 150,348
2021-03-08 $28.52 $28.52 $27.82 $27.82 $27.51 34,593
2021-03-05 $29.28 $29.28 $28.58 $29.12 $28.80 24,177
2021-03-04 $29.34 $29.49 $28.64 $28.79 $28.47 62,376
2021-03-03 $30.16 $30.16 $29.46 $29.50 $29.18 78,191
2021-03-02 $29.99 $30.05 $29.77 $29.86 $29.53 17,997
2021-03-01 $29.83 $30.05 $29.83 $29.99 $29.66 16,284
2021-02-26 $29.31 $29.39 $28.89 $29.13 $28.81 67,947
2021-02-25 $30.25 $30.25 $29.51 $29.59 $29.26 28,099
2021-02-24 $30.25 $30.42 $29.99 $30.41 $30.08 21,980
2021-02-23 $30.51 $30.94 $29.96 $30.89 $30.55 26,811
2021-02-22 $31.06 $31.29 $30.87 $30.88 $30.54 19,661
2021-02-19 $31.85 $32.03 $31.75 $32.02 $31.67 22,809
2021-02-18 $31.40 $31.52 $31.15 $31.51 $31.16 39,632
2021-02-17 $32.24 $32.24 $31.91 $32.09 $31.74 15,343
2021-02-16 $32.33 $32.40 $32.16 $32.29 $31.93 62,243
2021-02-12 $31.98 $32.34 $31.95 $32.22 $31.87 22,441
2021-02-11 $32.15 $32.32 $32.11 $32.24 $31.89 8,725
2021-02-10 $32.03 $32.12 $31.67 $31.87 $31.52 41,240
2021-02-09 $31.21 $31.68 $31.21 $31.65 $31.30 11,610
2021-02-08 $30.93 $31.15 $30.93 $31.13 $30.79 25,451
2021-02-05 $30.76 $31.03 $30.67 $31.03 $30.69 59,029
2021-02-04 $30.57 $30.68 $30.52 $30.63 $30.29 22,650
2021-02-03 $30.64 $30.68 $30.53 $30.53 $30.19 26,538
2021-02-02 $30.25 $30.49 $30.25 $30.42 $30.09 45,452
2021-02-01 $29.79 $29.99 $29.74 $29.97 $29.64 9,783
2021-01-29 $29.39 $29.51 $29.21 $29.28 $28.96 19,264
2021-01-28 $29.64 $29.92 $29.55 $29.88 $29.55 17,786
2021-01-27 $29.90 $30.21 $29.82 $29.88 $29.55 22,637
2021-01-26 $30.66 $30.67 $30.50 $30.66 $30.32 11,314
2021-01-25 $30.95 $30.95 $30.44 $30.78 $30.44 15,241
2021-01-22 $30.11 $30.36 $30.11 $30.33 $30.00 18,290
2021-01-21 $30.31 $30.46 $30.21 $30.45 $30.12 24,775
2021-01-20 $30.38 $30.44 $30.19 $30.41 $30.08 33,182
2021-01-19 $29.85 $29.93 $29.76 $29.84 $29.51 38,218
2021-01-15 $29.23 $29.30 $29.09 $29.12 $28.80 16,025
2021-01-14 $29.57 $29.66 $29.43 $29.44 $29.12 120,876
2021-01-13 $29.18 $29.35 $28.99 $29.22 $28.89 51,357
2021-01-12 $29.05 $29.19 $28.98 $29.16 $28.84 12,459
2021-01-11 $29.23 $29.28 $28.91 $28.91 $28.59 23,711
2021-01-08 $29.00 $29.52 $28.94 $29.52 $29.20 36,977
2021-01-07 $28.38 $28.45 $28.23 $28.40 $28.09 220,377
2021-01-06 $28.64 $28.79 $28.30 $28.32 $28.01 113,154
2021-01-05 $28.50 $28.96 $28.50 $28.92 $28.60 42,601
2021-01-04 $28.56 $28.62 $28.18 $28.20 $27.89 20,524
2020-12-31 $28.49 $28.49 $28.06 $28.19 $27.88 11,358
2020-12-30 $28.03 $28.35 $28.02 $28.25 $27.94 30,137
2020-12-29 $27.51 $27.71 $27.51 $27.63 $27.33 37,578
2020-12-28 $27.40 $27.45 $27.31 $27.39 $27.09 14,397
2020-12-24 $27.36 $27.44 $27.31 $27.44 $27.14 3,236
2020-12-23 $27.54 $27.69 $27.54 $27.63 $27.33 8,738
2020-12-22 $27.37 $27.43 $27.33 $27.37 $27.06 18,610
2020-12-21 $27.32 $27.61 $27.32 $27.52 $27.22 11,604
2020-12-18 $27.86 $27.95 $27.83 $27.95 $27.64 13,725
2020-12-17 $28.00 $28.02 $27.88 $27.94 $27.46 13,338
2020-12-16 $27.85 $27.86 $27.75 $27.86 $27.38 6,867
2020-12-15 $27.50 $27.58 $27.41 $27.57 $27.09 29,722
2020-12-14 $27.52 $27.52 $27.35 $27.35 $26.88 15,267
2020-12-11 $27.41 $27.57 $27.41 $27.41 $26.94 10,083
2020-12-10 $27.19 $27.58 $27.02 $27.58 $27.10 73,924
2020-12-09 $27.30 $27.33 $27.04 $27.09 $26.62 100,624
2020-12-08 $27.33 $27.35 $27.17 $27.35 $26.88 37,480
2020-12-07 $27.23 $27.30 $27.18 $27.25 $26.77 58,552
2020-12-04 $27.37 $27.37 $27.28 $27.34 $26.87 23,857
2020-12-03 $27.14 $27.25 $27.10 $27.18 $26.71 66,757
2020-12-02 $26.89 $26.94 $26.81 $26.86 $26.40 20,676
2020-12-01 $27.13 $27.17 $27.00 $27.05 $26.58 18,244
2020-11-30 $27.12 $27.12 $26.79 $26.84 $26.38 9,856
2020-11-27 $27.41 $27.58 $27.41 $27.58 $27.10 11,091
2020-11-25 $27.33 $27.39 $27.25 $27.38 $26.91 15,823
2020-11-24 $27.61 $27.69 $27.55 $27.69 $27.21 23,638
2020-11-23 $27.55 $27.55 $27.29 $27.29 $26.82 12,624
2020-11-20 $27.41 $27.47 $27.31 $27.41 $26.94 11,732
2020-11-19 $27.07 $27.24 $26.97 $27.19 $26.72 35,797
2020-11-18 $27.33 $27.33 $27.00 $27.03 $26.56 22,024
2020-11-17 $27.16 $27.26 $27.08 $27.25 $26.78 29,245
2020-11-16 $27.27 $27.43 $27.26 $27.34 $26.87 28,095
2020-11-13 $27.22 $27.29 $27.09 $27.29 $26.81 12,051
2020-11-12 $27.11 $27.29 $26.87 $26.87 $26.41 11,856
2020-11-11 $26.63 $26.87 $26.63 $26.84 $26.38 8,042
2020-11-10 $27.00 $27.00 $26.69 $26.78 $26.32 33,577
2020-11-09 $28.20 $28.20 $27.38 $27.41 $26.94 36,781
2020-11-06 $27.22 $27.41 $27.15 $27.33 $26.86 67,705
2020-11-05 $27.36 $27.38 $27.07 $27.24 $26.77 23,120
2020-11-04 $26.27 $26.85 $26.27 $26.82 $26.36 54,240
2020-11-03 $25.65 $25.79 $25.57 $25.70 $25.26 7,323
2020-11-02 $25.80 $25.80 $25.59 $25.71 $25.27 8,231
2020-10-30 $25.52 $25.55 $25.29 $25.40 $24.96 9,733
2020-10-29 $25.57 $25.87 $25.57 $25.82 $25.37 7,799
2020-10-28 $25.53 $25.57 $25.47 $25.49 $25.05 7,229
2020-10-27 $25.84 $26.06 $25.84 $26.02 $25.57 4,179
2020-10-26 $25.65 $25.78 $25.53 $25.74 $25.30 14,648
2020-10-23 $25.77 $25.96 $25.75 $25.90 $25.45 10,537
2020-10-22 $25.76 $25.88 $25.76 $25.81 $25.37 23,468
2020-10-21 $25.90 $26.07 $25.90 $25.93 $25.49 8,052
2020-10-20 $25.73 $26.01 $25.73 $25.87 $25.42 10,331
2020-10-19 $25.76 $25.91 $25.56 $25.59 $25.15 19,102
2020-10-16 $25.79 $25.80 $25.70 $25.70 $25.26 31,386
2020-10-15 $25.65 $25.70 $25.50 $25.67 $25.23 12,743
2020-10-14 $26.06 $26.08 $25.91 $25.92 $25.47 24,566
2020-10-13 $26.01 $26.01 $25.82 $25.95 $25.50 19,065
2020-10-12 $26.00 $26.11 $25.97 $26.11 $25.66 13,233
2020-10-09 $25.66 $25.88 $25.66 $25.79 $25.34 10,196
2020-10-08 $25.58 $25.67 $25.52 $25.61 $25.17 6,670
2020-10-07 $25.51 $25.57 $25.44 $25.46 $25.02 14,514
2020-10-06 $25.29 $25.52 $25.24 $25.24 $24.80 17,272
2020-10-05 $25.16 $25.22 $25.10 $25.18 $24.74 5,250
2020-10-02 $25.06 $25.21 $24.95 $24.96 $24.53 26,002
2020-10-01 $25.33 $25.34 $25.17 $25.33 $24.89 24,461
2020-09-30 $24.80 $25.14 $24.80 $25.06 $24.63 18,282
2020-09-29 $24.60 $24.64 $24.55 $24.57 $24.15 10,805
2020-09-28 $24.70 $24.74 $24.60 $24.69 $24.26 10,078
2020-09-25 $24.28 $24.58 $24.28 $24.58 $24.16 16,320
2020-09-24 $24.39 $24.65 $24.33 $24.49 $24.07 29,293
2020-09-23 $24.94 $24.94 $24.64 $24.64 $24.21 9,783
2020-09-22 $24.88 $25.00 $24.75 $24.94 $24.51 13,177
2020-09-21 $24.69 $24.98 $24.65 $24.98 $24.55 14,753
2020-09-18 $25.29 $25.31 $25.14 $25.23 $24.79 14,574
2020-09-17 $25.35 $25.43 $25.24 $25.35 $24.91 23,418
2020-09-16 $25.60 $25.62 $25.44 $25.48 $25.04 125,434
2020-09-15 $25.56 $25.56 $25.41 $25.44 $25.00 78,840
2020-09-14 $25.18 $25.36 $25.18 $25.30 $24.86 10,050
2020-09-11 $25.14 $25.16 $24.87 $24.97 $24.54 13,722
2020-09-10 $25.19 $25.21 $24.71 $24.73 $24.30 32,789
2020-09-09 $25.14 $25.23 $25.01 $25.16 $24.73 23,754
2020-09-08 $24.72 $25.04 $24.72 $24.87 $24.44 13,568
2020-09-04 $25.38 $25.49 $24.96 $25.47 $25.03 21,155
2020-09-03 $25.74 $25.74 $25.26 $25.49 $25.05 44,942
2020-09-02 $26.13 $26.20 $25.88 $26.02 $25.57 15,899
2020-09-01 $25.77 $25.98 $25.77 $25.98 $25.53 33,726
2020-08-31 $25.66 $25.66 $25.45 $25.50 $25.06 22,350
2020-08-28 $25.84 $26.05 $25.84 $26.00 $25.55 85,755
2020-08-27 $25.94 $25.95 $25.77 $25.83 $25.38 20,764
2020-08-26 $25.83 $25.92 $25.76 $25.85 $25.40 19,658
2020-08-25 $25.60 $25.89 $25.60 $25.87 $25.42 43,983
2020-08-24 $25.71 $25.72 $25.55 $25.58 $25.14 30,663
2020-08-21 $25.03 $25.32 $25.03 $25.25 $24.81 45,895
2020-08-20 $24.71 $25.03 $24.71 $25.02 $24.59 64,780
2020-08-19 $25.24 $25.24 $24.92 $24.98 $24.55 73,791
2020-08-18 $25.17 $25.40 $25.14 $25.28 $24.84 56,194
2020-08-17 $24.78 $24.97 $24.78 $24.97 $24.54 22,036
2020-08-14 $24.69 $24.71 $24.63 $24.65 $24.22 16,687
2020-08-13 $24.82 $24.93 $24.70 $24.76 $24.33 22,818
2020-08-12 $24.67 $24.83 $24.67 $24.80 $24.37 34,238
2020-08-11 $24.64 $24.74 $24.47 $24.48 $24.06 33,573
2020-08-10 $24.60 $24.63 $24.39 $24.50 $24.08 28,690
2020-08-07 $24.64 $24.75 $24.45 $24.59 $24.17 29,717
2020-08-06 $24.91 $25.09 $24.87 $25.06 $24.63 19,502
2020-08-05 $24.95 $25.08 $24.95 $24.99 $24.56 34,917
2020-08-04 $24.65 $24.78 $24.65 $24.76 $24.33 30,842
2020-08-03 $24.38 $24.55 $24.38 $24.46 $24.03 17,250
2020-07-31 $24.30 $24.32 $24.12 $24.32 $23.90 16,613
2020-07-30 $24.34 $24.38 $24.18 $24.38 $23.96 13,612
2020-07-29 $24.44 $24.53 $24.41 $24.51 $24.09 21,317
2020-07-28 $24.36 $24.39 $24.22 $24.27 $23.85 9,076
2020-07-27 $24.18 $24.32 $24.13 $24.31 $23.89 52,642
2020-07-24 $23.95 $24.18 $23.86 $24.18 $23.76 47,100
2020-07-23 $24.45 $24.53 $24.12 $24.21 $23.79 252,431
2020-07-22 $24.59 $24.59 $24.36 $24.47 $24.05 28,017
2020-07-21 $24.87 $24.87 $24.65 $24.69 $24.26 31,542
2020-07-20 $24.29 $24.45 $24.23 $24.42 $24.00 25,059
2020-07-17 $24.18 $24.20 $24.13 $24.18 $23.76 34,452
2020-07-16 $23.88 $24.03 $23.87 $23.94 $23.53 14,372
2020-07-15 $24.37 $24.44 $24.22 $24.33 $23.91 64,290
2020-07-14 $23.90 $24.21 $23.83 $24.19 $23.77 38,361
2020-07-13 $24.72 $24.79 $24.28 $24.31 $23.89 54,416
2020-07-10 $24.59 $24.59 $24.44 $24.56 $24.14 15,275
2020-07-09 $24.86 $24.86 $24.48 $24.72 $24.29 19,247
2020-07-08 $24.33 $24.55 $24.30 $24.54 $24.12 63,027
2020-07-07 $24.07 $24.24 $23.96 $23.96 $23.55 19,500
2020-07-06 $24.24 $24.44 $24.24 $24.41 $23.99 40,675
2020-07-02 $23.51 $23.63 $23.45 $23.52 $23.11 38,536
2020-07-01 $22.92 $23.04 $22.88 $22.99 $22.59 68,500
2020-06-30 $22.82 $22.90 $22.76 $22.83 $22.44 119,590
2020-06-29 $22.82 $22.89 $22.65 $22.89 $22.49 206,484
2020-06-26 $22.99 $23.00 $22.72 $22.84 $22.45 132,916
2020-06-25 $22.91 $23.13 $22.90 $23.11 $22.71 63,880
2020-06-24 $23.09 $23.17 $22.78 $22.98 $22.58 77,212
2020-06-23 $23.20 $23.31 $23.20 $23.20 $22.80 85,853
2020-06-22 $22.88 $22.98 $22.83 $22.94 $22.54 76,906
2020-06-19 $22.93 $22.95 $22.71 $22.81 $22.42 77,782
2020-06-18 $22.63 $22.80 $22.63 $22.70 $22.31 127,509
2020-06-17 $22.65 $22.82 $22.65 $22.73 $22.34 41,372
2020-06-16 $22.94 $22.95 $22.41 $22.55 $22.16 96,863
2020-06-15 $22.10 $22.57 $22.00 $22.47 $22.08 40,330
2020-06-12 $22.49 $22.60 $22.19 $22.48 $22.09 192,782
2020-06-11 $22.41 $22.49 $21.94 $21.97 $21.59 71,797
2020-06-10 $22.95 $23.04 $22.86 $23.00 $22.60 50,412
2020-06-09 $22.69 $22.89 $22.69 $22.89 $22.49 81,332
2020-06-08 $22.91 $23.04 $22.76 $23.04 $22.64 39,332
2020-06-05 $22.80 $23.01 $22.80 $22.95 $22.55 93,088
2020-06-04 $22.39 $22.59 $22.30 $22.36 $21.97 93,020
2020-06-03 $22.47 $22.73 $22.46 $22.67 $22.28 65,254
2020-06-02 $22.07 $22.28 $21.97 $22.27 $21.89 29,726
2020-06-01 $21.52 $21.85 $21.52 $21.84 $21.46 36,661
2020-05-29 $21.07 $21.46 $20.99 $21.46 $21.09 35,220
2020-05-28 $21.16 $21.25 $20.99 $21.01 $20.65 138,489
2020-05-27 $21.34 $21.34 $20.95 $21.18 $20.81 45,675
2020-05-26 $21.26 $21.50 $21.22 $21.23 $20.86 92,693
2020-05-22 $20.94 $20.94 $20.67 $20.71 $20.35 17,177
2020-05-21 $21.21 $21.38 $21.14 $21.26 $20.89 129,605
2020-05-20 $21.54 $21.63 $21.25 $21.35 $20.98 68,100
2020-05-19 $21.43 $21.49 $21.21 $21.21 $20.84 28,309
2020-05-18 $20.99 $21.39 $20.99 $21.38 $21.01 58,693
2020-05-15 $20.52 $20.59 $20.39 $20.54 $20.19 25,549
2020-05-14 $20.24 $20.73 $20.18 $20.69 $20.33 42,782
2020-05-13 $20.86 $21.00 $20.51 $20.61 $20.25 41,537
2020-05-12 $20.87 $21.03 $20.68 $20.69 $20.33 84,684
2020-05-11 $20.81 $20.90 $20.73 $20.73 $20.37 31,890
2020-05-08 $20.62 $20.92 $20.62 $20.82 $20.46 73,021
2020-05-07 $20.42 $20.45 $20.29 $20.38 $20.03 46,630
2020-05-06 $20.35 $20.42 $20.20 $20.21 $19.86 80,398
2020-05-05 $20.35 $20.54 $20.33 $20.40 $20.05 38,961
2020-05-04 $20.02 $20.20 $19.96 $20.15 $19.80 36,524
2020-05-01 $20.24 $20.24 $19.90 $19.91 $19.57 138,538
2020-04-30 $20.99 $21.08 $20.54 $20.71 $20.35 106,060
2020-04-29 $20.85 $21.20 $20.83 $21.18 $20.81 48,646
2020-04-28 $20.96 $20.96 $20.57 $20.62 $20.26 134,561
2020-04-27 $20.54 $20.69 $20.44 $20.67 $20.31 39,340
2020-04-24 $20.27 $20.30 $20.02 $20.23 $19.88 62,606
2020-04-23 $20.57 $20.60 $20.26 $20.29 $19.94 56,075
2020-04-22 $20.42 $20.50 $20.37 $20.48 $20.13 223,707
2020-04-21 $20.03 $20.04 $19.81 $19.96 $19.62 338,145
2020-04-20 $20.45 $20.61 $20.36 $20.36 $20.01 68,733
2020-04-17 $20.73 $20.73 $20.42 $20.55 $20.19 47,479
2020-04-16 $20.44 $20.44 $20.28 $20.34 $19.99 20,594
2020-04-15 $20.24 $20.39 $20.17 $20.27 $19.92 47,610
2020-04-14 $20.61 $20.79 $20.57 $20.67 $20.31 61,084
2020-04-13 $20.24 $20.30 $20.06 $20.24 $19.89 179,569
2020-04-09 $20.40 $20.58 $20.19 $20.27 $19.92 78,456
2020-04-08 $20.01 $20.20 $19.93 $20.14 $19.79 40,616
2020-04-07 $20.59 $20.60 $20.11 $20.11 $19.76 35,075
2020-04-06 $19.64 $19.95 $19.63 $19.93 $19.59 92,107
2020-04-03 $19.22 $19.40 $18.87 $18.94 $18.61 66,241
2020-04-02 $19.01 $19.41 $19.01 $19.22 $18.89 52,289
2020-04-01 $18.99 $19.24 $18.82 $18.85 $18.52 41,563
2020-03-31 $19.42 $19.72 $19.42 $19.53 $19.19 82,065
2020-03-30 $19.13 $19.26 $19.01 $19.26 $18.93 127,297
2020-03-27 $19.14 $19.33 $19.04 $19.06 $18.73 128,842
2020-03-26 $19.63 $20.14 $19.63 $20.13 $19.78 72,943
2020-03-25 $19.18 $19.82 $19.07 $19.45 $19.11 21,812
2020-03-24 $18.84 $19.19 $18.84 $18.94 $18.61 152,788
2020-03-23 $18.09 $18.27 $17.64 $18.00 $17.69 82,712
2020-03-20 $18.83 $18.98 $18.23 $18.33 $18.01 55,962
2020-03-19 $17.86 $18.47 $17.66 $18.14 $17.83 86,921
2020-03-18 $17.87 $18.38 $17.37 $17.79 $17.48 78,341
2020-03-17 $18.64 $19.36 $18.26 $19.36 $19.03 283,704
2020-03-16 $17.96 $18.90 $17.87 $18.00 $17.69 71,698
2020-03-13 $20.51 $20.51 $19.18 $19.92 $19.58 64,637
2020-03-12 $19.18 $19.65 $18.41 $18.78 $18.46 247,172
2020-03-11 $21.06 $21.26 $20.63 $20.82 $20.46 121,306
2020-03-10 $21.49 $21.58 $21.13 $21.57 $21.20 31,080
2020-03-09 $20.76 $21.08 $20.12 $20.81 $20.45 202,221
2020-03-06 $21.98 $22.09 $21.73 $21.91 $21.53 21,915
2020-03-05 $22.50 $22.71 $22.23 $22.37 $21.98 76,786
2020-03-04 $22.62 $22.75 $22.59 $22.70 $22.31 19,006
2020-03-03 $22.42 $22.64 $22.14 $22.34 $21.95 30,564
2020-03-02 $22.12 $22.48 $21.99 $22.47 $22.08 83,064
2020-02-28 $21.54 $22.08 $21.49 $22.06 $21.68 36,394
2020-02-27 $22.41 $22.56 $22.11 $22.15 $21.77 56,461
2020-02-26 $22.69 $22.93 $22.63 $22.63 $22.24 18,871
2020-02-25 $23.00 $23.05 $22.44 $22.50 $22.11 45,199
2020-02-24 $22.54 $22.81 $22.49 $22.66 $22.27 30,015
2020-02-21 $23.52 $23.57 $23.44 $23.46 $23.05 20,623
2020-02-20 $23.82 $23.89 $23.53 $23.58 $23.17 28,401
2020-02-19 $23.91 $24.00 $23.91 $23.95 $23.54 10,951
2020-02-18 $23.70 $23.79 $23.68 $23.72 $23.31 16,479
2020-02-14 $23.87 $23.89 $23.72 $23.85 $23.44 12,808
2020-02-13 $23.87 $24.04 $23.87 $23.92 $23.51 37,520
2020-02-12 $23.98 $24.14 $23.95 $24.12 $23.70 20,489
2020-02-11 $23.67 $23.93 $23.66 $23.73 $23.32 19,757
2020-02-10 $23.42 $23.57 $23.41 $23.50 $23.09 17,745
2020-02-07 $23.50 $23.54 $23.40 $23.44 $23.03 15,041
2020-02-06 $23.76 $23.81 $23.69 $23.71 $23.30 14,219
2020-02-05 $23.98 $23.98 $23.62 $23.67 $23.26 42,577
2020-02-04 $23.78 $23.83 $23.67 $23.73 $23.32 35,431
2020-02-03 $23.03 $23.33 $23.03 $23.25 $22.85 48,385
2020-01-31 $22.96 $22.96 $22.72 $22.83 $22.44 12,172
2020-01-30 $23.05 $23.24 $22.95 $23.23 $22.83 30,920
2020-01-29 $23.59 $23.65 $23.45 $23.50 $23.09 81,258
2020-01-28 $23.24 $23.50 $23.16 $23.45 $23.04 169,989
2020-01-27 $22.85 $23.22 $22.72 $23.08 $22.68 61,789
2020-01-24 $23.96 $23.97 $23.64 $23.73 $23.32 30,047
2020-01-23 $23.77 $23.98 $23.73 $23.95 $23.54 80,586
2020-01-22 $24.22 $24.24 $24.12 $24.14 $23.72 15,802
2020-01-21 $24.06 $24.13 $24.01 $24.05 $23.63 49,784
2020-01-17 $24.45 $24.48 $24.38 $24.48 $24.06 11,795
2020-01-16 $24.41 $24.47 $24.36 $24.41 $23.99 12,980
2020-01-15 $24.32 $24.35 $24.22 $24.24 $23.82 10,731
2020-01-14 $24.32 $24.36 $24.24 $24.34 $23.92 11,974
2020-01-13 $24.29 $24.50 $24.29 $24.44 $24.02 30,812
2020-01-10 $24.15 $24.24 $24.11 $24.13 $23.71 15,023
2020-01-09 $24.03 $24.09 $23.99 $24.02 $23.60 25,514
2020-01-08 $23.61 $23.92 $23.59 $23.79 $23.38 33,927
2020-01-07 $23.54 $23.69 $23.54 $23.63 $23.22 78,760
2020-01-06 $23.42 $23.59 $23.42 $23.57 $23.16 22,671
2020-01-03 $23.82 $23.82 $23.68 $23.69 $23.28 19,970
2020-01-02 $23.86 $24.07 $23.82 $24.04 $23.62 20,256
2019-12-31 $23.50 $23.53 $23.42 $23.48 $23.07 40,472
2019-12-30 $23.67 $23.67 $23.48 $23.48 $23.07 18,921
2019-12-27 $23.73 $23.73 $23.62 $23.66 $23.25 13,340
2019-12-26 $23.66 $23.66 $23.61 $23.64 $23.23 24,162
2019-12-24 $23.53 $23.57 $23.50 $23.51 $23.10 13,997
2019-12-23 $23.63 $23.63 $23.51 $23.58 $23.17 41,914
2019-12-20 $23.38 $23.49 $23.38 $23.44 $23.03 59,945
2019-12-19 $23.68 $23.73 $23.62 $23.70 $22.91 33,822
2019-12-18 $23.63 $23.71 $23.62 $23.68 $22.89 51,285
2019-12-17 $23.53 $23.57 $23.49 $23.55 $22.76 14,668
2019-12-16 $23.39 $23.50 $23.39 $23.42 $22.63 45,109
2019-12-13 $23.32 $23.44 $23.31 $23.31 $22.53 21,638
2019-12-12 $23.03 $23.32 $23.03 $23.30 $22.52 25,530
2019-12-11 $22.85 $23.02 $22.85 $23.01 $22.24 35,356
2019-12-10 $22.78 $22.87 $22.78 $22.82 $22.05 25,491
2019-12-09 $22.81 $22.95 $22.78 $22.78 $22.02 25,143
2019-12-06 $22.97 $22.97 $22.87 $22.91 $22.14 16,865
2019-12-05 $22.71 $22.88 $22.71 $22.85 $22.08 20,685
2019-12-04 $22.75 $22.83 $22.70 $22.70 $21.94 13,554
2019-12-03 $22.48 $22.60 $22.42 $22.60 $21.84 27,504
2019-12-02 $22.84 $22.84 $22.66 $22.69 $21.93 31,650
2019-11-29 $22.85 $22.85 $22.76 $22.76 $22.00 4,885
2019-11-27 $22.93 $23.06 $22.90 $23.01 $22.24 27,307
2019-11-26 $22.87 $22.99 $22.85 $22.97 $22.20 19,559
2019-11-25 $22.93 $23.07 $22.93 $23.03 $22.26 20,817
2019-11-22 $22.72 $22.77 $22.68 $22.73 $21.97 17,309
2019-11-21 $22.62 $22.68 $22.59 $22.66 $21.90 19,868
2019-11-20 $22.74 $22.82 $22.64 $22.72 $21.96 29,674
2019-11-19 $22.87 $22.87 $22.78 $22.80 $22.04 15,918
2019-11-18 $22.77 $22.83 $22.73 $22.73 $21.97 41,508
2019-11-15 $22.72 $22.80 $22.72 $22.74 $21.98 36,572
2019-11-14 $22.52 $22.56 $22.45 $22.55 $21.79 44,912
2019-11-13 $22.53 $22.61 $22.51 $22.61 $21.85 26,496
2019-11-12 $22.84 $22.87 $22.76 $22.77 $22.01 14,979
2019-11-11 $22.78 $22.94 $22.78 $22.90 $22.13 46,422
2019-11-08 $23.08 $23.11 $23.00 $23.03 $22.26 9,272
2019-11-07 $23.22 $23.28 $23.17 $23.18 $22.40 13,670
2019-11-06 $23.12 $23.12 $22.99 $23.07 $22.30 24,789
2019-11-05 $23.19 $23.24 $23.11 $23.16 $22.38 36,644
2019-11-04 $23.08 $23.17 $23.08 $23.12 $22.34 34,253
2019-11-01 $22.88 $22.98 $22.77 $22.95 $22.18 38,169
2019-10-31 $22.74 $22.74 $22.63 $22.69 $21.93 12,694
2019-10-30 $22.67 $22.86 $22.61 $22.85 $22.08 69,779
2019-10-29 $22.75 $22.85 $22.75 $22.84 $22.07 35,053
2019-10-28 $22.90 $22.96 $22.87 $22.87 $22.10 33,930
2019-10-25 $22.57 $22.73 $22.57 $22.68 $21.92 28,589
2019-10-24 $22.55 $22.60 $22.55 $22.56 $21.80 21,152
2019-10-23 $22.44 $22.52 $22.41 $22.46 $21.71 15,382
2019-10-22 $22.65 $22.66 $22.49 $22.50 $21.75 44,011
2019-10-21 $22.59 $22.60 $22.50 $22.59 $21.83 12,030
2019-10-18 $22.47 $22.51 $22.35 $22.39 $21.64 13,040
2019-10-17 $22.59 $22.69 $22.47 $22.49 $21.74 15,921
2019-10-16 $22.34 $22.48 $22.34 $22.44 $21.69 50,327
2019-10-15 $22.28 $22.43 $22.24 $22.37 $21.62 14,726
2019-10-14 $22.22 $22.22 $22.16 $22.16 $21.42 7,158
2019-10-11 $22.18 $22.35 $22.18 $22.20 $21.46 16,905
2019-10-10 $21.85 $22.05 $21.85 $21.93 $21.19 16,085
2019-10-09 $21.74 $21.79 $21.70 $21.71 $20.98 31,110
2019-10-08 $21.72 $21.72 $21.55 $21.56 $20.84 26,422
2019-10-07 $21.96 $21.97 $21.82 $21.82 $21.09 8,935
2019-10-04 $21.87 $22.07 $21.87 $22.05 $21.31 35,027
2019-10-03 $21.79 $21.98 $21.72 $21.93 $21.19 34,200
2019-10-02 $21.63 $21.72 $21.62 $21.67 $20.94 58,412
2019-10-01 $21.93 $21.93 $21.69 $21.74 $21.01 37,925
2019-09-30 $22.04 $22.07 $21.92 $21.94 $21.20 30,050
2019-09-27 $22.18 $22.27 $21.73 $21.80 $21.07 27,357
2019-09-26 $22.16 $22.19 $22.10 $22.10 $21.36 20,432
2019-09-25 $21.95 $22.13 $21.90 $22.12 $21.38 21,526
2019-09-24 $22.27 $22.27 $22.10 $22.11 $21.37 64,374
2019-09-23 $22.39 $22.40 $22.35 $22.36 $21.61 20,755
2019-09-20 $22.50 $22.52 $22.31 $22.36 $21.61 37,420
2019-09-19 $22.27 $22.37 $22.18 $22.20 $21.46 25,483
2019-09-18 $22.38 $22.39 $22.19 $22.32 $21.57 27,857
2019-09-17 $22.27 $22.42 $22.27 $22.42 $21.67 35,824
2019-09-16 $22.38 $22.50 $22.38 $22.38 $21.63 24,341
2019-09-13 $22.56 $22.64 $22.53 $22.55 $21.79 17,277
2019-09-12 $22.58 $22.58 $22.43 $22.46 $21.71 53,884
2019-09-11 $22.26 $22.42 $22.26 $22.42 $21.67 29,745
2019-09-10 $22.16 $22.21 $22.04 $22.16 $21.42 62,652
2019-09-09 $22.21 $22.28 $22.17 $22.25 $21.50 20,683
2019-09-06 $22.18 $22.22 $22.10 $22.11 $21.37 24,445
2019-09-05 $21.96 $22.07 $21.96 $22.04 $21.30 34,292
2019-09-04 $21.71 $21.80 $21.70 $21.76 $21.03 19,557
2019-09-03 $21.49 $21.59 $21.45 $21.51 $20.79 60,155
2019-08-30 $21.77 $21.81 $21.69 $21.79 $21.06 24,337
2019-08-29 $21.52 $21.66 $21.52 $21.61 $20.89 42,561
2019-08-28 $21.32 $21.45 $21.32 $21.40 $20.68 22,437
2019-08-27 $21.41 $21.49 $21.34 $21.42 $20.70 48,027
2019-08-26 $21.35 $21.46 $21.29 $21.31 $20.60 29,527
2019-08-23 $21.46 $21.65 $21.19 $21.20 $20.49 50,983
2019-08-22 $21.69 $21.73 $21.50 $21.51 $20.79 38,229
2019-08-21 $21.89 $21.90 $21.80 $21.83 $21.10 18,561
2019-08-20 $21.71 $21.81 $21.71 $21.71 $20.98 109,417
2019-08-19 $21.78 $21.82 $21.66 $21.67 $20.94 94,687
2019-08-16 $21.37 $21.60 $21.37 $21.56 $20.84 38,997
2019-08-15 $21.23 $21.25 $21.10 $21.18 $20.47 117,288
2019-08-14 $21.20 $21.20 $20.95 $20.95 $20.25 150,920
2019-08-13 $21.27 $21.65 $21.27 $21.54 $20.82 68,996
2019-08-12 $21.27 $21.35 $21.25 $21.26 $20.55 44,778
2019-08-09 $21.63 $21.67 $21.48 $21.55 $20.83 63,777
2019-08-08 $21.55 $21.76 $21.54 $21.75 $21.02 358,282
2019-08-07 $21.07 $21.35 $21.02 $21.35 $20.63 63,764
2019-08-06 $21.34 $21.41 $21.17 $21.28 $20.57 43,548
2019-08-05 $21.17 $21.29 $20.90 $20.94 $20.24 81,402
2019-08-02 $21.81 $21.87 $21.66 $21.72 $20.99 72,416
2019-08-01 $22.23 $22.46 $21.82 $21.87 $21.14 54,428
2019-07-31 $22.38 $22.41 $21.99 $22.21 $21.47 61,536
2019-07-30 $22.40 $22.43 $22.34 $22.38 $21.63 55,187
2019-07-29 $22.50 $22.50 $22.37 $22.48 $21.73 20,308
2019-07-26 $22.59 $22.64 $22.52 $22.55 $21.79 37,222
2019-07-25 $22.69 $22.69 $22.49 $22.51 $21.76 23,668
2019-07-24 $22.61 $22.76 $22.61 $22.73 $21.97 162,182
2019-07-23 $22.54 $22.65 $22.54 $22.65 $21.89 48,138
2019-07-22 $22.53 $22.56 $22.47 $22.49 $21.74 71,529
2019-07-19 $22.69 $22.70 $22.54 $22.54 $21.78 39,762
2019-07-18 $22.61 $22.72 $22.60 $22.72 $21.96 79,635
2019-07-17 $22.72 $22.79 $22.64 $22.66 $21.90 28,286
2019-07-16 $22.78 $22.82 $22.72 $22.73 $21.97 54,643
2019-07-15 $22.72 $22.79 $22.72 $22.77 $22.01 41,376
2019-07-12 $22.71 $22.71 $22.63 $22.64 $21.88 57,565
2019-07-11 $22.76 $22.79 $22.65 $22.71 $21.95 141,846
2019-07-10 $22.75 $22.82 $22.68 $22.73 $21.97 86,242
2019-07-09 $22.52 $22.61 $22.52 $22.61 $21.85 26,279
2019-07-08 $22.71 $22.72 $22.63 $22.64 $21.88 79,546
2019-07-05 $22.93 $22.95 $22.78 $22.92 $22.15 23,206
2019-07-03 $23.00 $23.08 $22.96 $23.07 $22.30 54,586
2019-07-02 $23.02 $23.12 $23.02 $23.09 $22.32 21,276
2019-07-01 $23.19 $23.20 $22.96 $23.01 $22.24 80,343
2019-06-28 $22.85 $22.85 $22.76 $22.82 $22.05 24,674
2019-06-27 $22.82 $22.88 $22.77 $22.85 $22.08 36,452
2019-06-26 $22.60 $22.69 $22.60 $22.65 $21.89 34,356
2019-06-25 $22.64 $22.64 $22.40 $22.43 $21.68 47,232
2019-06-24 $22.67 $22.70 $22.64 $22.65 $21.89 83,702
2019-06-21 $22.72 $22.77 $22.65 $22.65 $21.89 52,927
2019-06-20 $23.01 $23.03 $22.80 $22.85 $22.08 85,260
2019-06-19 $22.52 $22.66 $22.43 $22.60 $21.84 45,202
2019-06-18 $22.17 $22.50 $22.17 $22.41 $21.66 53,511
2019-06-17 $21.91 $21.98 $21.90 $21.94 $21.20 20,154
2019-06-14 $22.02 $22.03 $21.92 $21.93 $21.19 31,654
2019-06-13 $22.26 $22.31 $22.14 $22.18 $21.44 99,738
2019-06-12 $22.23 $22.23 $22.12 $22.14 $21.40 45,307
2019-06-11 $22.37 $22.46 $22.34 $22.35 $21.60 39,404
2019-06-10 $22.20 $22.33 $22.16 $22.21 $21.47 44,450
2019-06-07 $21.90 $22.11 $21.90 $22.00 $21.26 72,073
2019-06-06 $21.85 $21.87 $21.75 $21.82 $21.09 108,627
2019-06-05 $22.02 $22.05 $21.71 $21.78 $21.05 45,388
2019-06-04 $21.78 $22.00 $21.78 $21.99 $21.25 30,772
2019-06-03 $21.77 $21.90 $21.77 $21.86 $21.13 78,237
2019-05-31 $21.43 $21.64 $21.43 $21.60 $20.88 20,171
2019-05-30 $21.50 $21.63 $21.47 $21.58 $20.86 48,105
2019-05-29 $21.42 $21.55 $21.40 $21.52 $20.80 30,331
2019-05-28 $21.66 $21.66 $21.47 $21.48 $20.76 105,742
2019-05-24 $21.60 $21.61 $21.46 $21.47 $20.75 29,460
2019-05-23 $21.38 $21.50 $21.32 $21.41 $20.69 61,397
2019-05-22 $21.86 $21.86 $21.69 $21.73 $21.00 132,734
2019-05-21 $21.76 $21.93 $21.75 $21.89 $21.16 41,308
2019-05-20 $21.75 $21.78 $21.64 $21.64 $20.91 22,416
2019-05-17 $21.90 $21.99 $21.77 $21.77 $21.04 53,152
2019-05-16 $22.24 $22.35 $22.19 $22.19 $21.45 62,591
2019-05-15 $22.03 $22.28 $22.03 $22.19 $21.45 32,007
2019-05-14 $22.13 $22.24 $22.06 $22.17 $21.43 99,262
2019-05-13 $21.78 $21.93 $21.70 $21.79 $21.06 65,549
2019-05-10 $22.45 $22.48 $22.14 $22.42 $21.67 60,119
2019-05-09 $22.24 $22.39 $22.04 $22.33 $21.58 43,325
2019-05-08 $22.59 $22.71 $22.54 $22.55 $21.79 100,205
2019-05-07 $22.78 $22.78 $22.39 $22.55 $21.79 73,803
2019-05-06 $22.69 $22.98 $22.69 $22.96 $22.19 74,242
2019-05-03 $23.25 $23.41 $23.25 $23.34 $22.56 32,803
2019-05-02 $23.09 $23.20 $23.00 $23.08 $22.31 76,855
2019-05-01 $23.19 $23.34 $23.02 $23.02 $22.25 45,047
2019-04-30 $23.13 $23.21 $23.00 $23.17 $22.39 35,631
2019-04-29 $23.18 $23.18 $23.11 $23.13 $22.35 8,455
2019-04-26 $22.99 $23.12 $22.96 $23.07 $22.30 70,813
2019-04-25 $22.82 $22.97 $22.75 $22.96 $22.19 44,441
2019-04-24 $23.16 $23.16 $22.90 $22.95 $22.18 56,645
2019-04-23 $23.12 $23.28 $23.12 $23.24 $22.46 84,044
2019-04-22 $23.11 $23.21 $23.11 $23.15 $22.37 55,760
2019-04-18 $23.24 $23.33 $23.16 $23.27 $22.49 153,962
2019-04-17 $23.41 $23.45 $23.24 $23.29 $22.51 159,427
2019-04-16 $23.19 $23.28 $23.19 $23.26 $22.48 82,337
2019-04-15 $23.26 $23.26 $23.02 $23.12 $22.34 32,895
2019-04-12 $23.35 $23.36 $23.25 $23.28 $22.50 25,185
2019-04-11 $23.13 $23.15 $23.06 $23.10 $22.33 24,116
2019-04-10 $23.24 $23.29 $23.19 $23.24 $22.46 24,921
2019-04-09 $23.24 $23.31 $23.19 $23.19 $22.41 37,048
2019-04-08 $23.13 $23.24 $23.05 $23.20 $22.42 48,885
2019-04-05 $23.18 $23.30 $23.15 $23.26 $22.48 37,610
2019-04-04 $22.95 $23.11 $22.88 $23.08 $22.31 39,964
2019-04-03 $22.96 $23.13 $22.96 $22.97 $22.20 42,032
2019-04-02 $22.88 $22.88 $22.77 $22.83 $22.06 64,259
2019-04-01 $22.81 $22.91 $22.76 $22.87 $22.10 84,255
2019-03-29 $22.59 $22.62 $22.48 $22.58 $21.82 75,080
2019-03-28 $22.20 $22.36 $22.16 $22.34 $21.59 101,249
2019-03-27 $22.26 $22.31 $22.11 $22.18 $21.44 118,850
2019-03-26 $22.36 $22.42 $22.29 $22.38 $21.63 46,268
2019-03-25 $22.15 $22.33 $22.15 $22.30 $21.55 47,074
2019-03-22 $22.50 $22.50 $22.18 $22.21 $21.47 35,496
2019-03-21 $22.68 $22.79 $22.59 $22.79 $22.03 35,099
2019-03-20 $22.78 $23.00 $22.64 $22.87 $22.10 85,086
2019-03-19 $22.87 $22.97 $22.84 $22.86 $22.09 71,844
2019-03-18 $22.83 $22.93 $22.81 $22.88 $22.11 24,823
2019-03-15 $22.64 $22.77 $22.62 $22.70 $21.94 137,873
2019-03-14 $22.58 $22.71 $22.52 $22.55 $21.79 33,434
2019-03-13 $22.68 $22.77 $22.66 $22.66 $21.90 18,544
2019-03-12 $22.85 $22.86 $22.73 $22.74 $21.98 18,401
2019-03-11 $22.52 $22.83 $22.52 $22.80 $22.04 45,186
2019-03-08 $22.17 $22.36 $22.17 $22.34 $21.59 173,283
2019-03-07 $22.52 $22.55 $22.36 $22.44 $21.69 97,859
2019-03-06 $23.02 $23.10 $22.87 $22.87 $22.10 47,715
2019-03-05 $22.86 $23.11 $22.85 $23.03 $22.26 64,726
2019-03-04 $22.69 $22.69 $22.41 $22.60 $21.84 65,423
2019-03-01 $22.68 $22.75 $22.57 $22.58 $21.82 172,610
2019-02-28 $22.66 $22.69 $22.47 $22.52 $21.77 76,571
2019-02-27 $22.76 $22.81 $22.62 $22.67 $21.91 418,927
2019-02-26 $22.90 $23.09 $22.85 $22.99 $22.22 86,235
2019-02-25 $23.03 $23.13 $22.98 $23.00 $22.23 61,877
2019-02-22 $22.72 $22.89 $22.72 $22.85 $22.08 25,188
2019-02-21 $22.61 $22.61 $22.43 $22.51 $21.76 32,417
2019-02-20 $22.62 $22.82 $22.61 $22.62 $21.86 42,475
2019-02-19 $22.32 $22.58 $22.32 $22.51 $21.76 85,915
2019-02-15 $22.50 $22.50 $22.33 $22.42 $21.67 85,370
2019-02-14 $22.20 $22.45 $22.13 $22.38 $21.63 146,047
2019-02-13 $22.47 $22.49 $22.25 $22.26 $21.51 59,435
2019-02-12 $22.51 $22.56 $22.46 $22.47 $21.72 120,305
2019-02-11 $22.26 $22.38 $22.26 $22.35 $21.60 259,655
2019-02-08 $22.29 $22.29 $22.07 $22.22 $21.48 129,279
2019-02-07 $22.44 $22.56 $22.23 $22.41 $21.66 158,466
2019-02-06 $22.79 $22.81 $22.59 $22.60 $21.84 70,914
2019-02-05 $22.64 $22.92 $22.64 $22.86 $22.09 81,018
2019-02-04 $22.40 $22.59 $22.39 $22.52 $21.77 209,803
2019-02-01 $22.49 $22.64 $22.47 $22.51 $21.76 835,826
2019-01-31 $22.39 $22.67 $22.39 $22.63 $21.87 143,053
2019-01-30 $22.11 $22.38 $21.87 $22.34 $21.59 58,336
2019-01-29 $22.14 $22.18 $22.05 $22.16 $21.42 250,493
2019-01-28 $21.90 $22.09 $21.89 $22.03 $21.29 124,160
2019-01-25 $22.09 $22.21 $22.09 $22.15 $21.41 213,181
2019-01-24 $21.79 $22.03 $21.79 $21.96 $21.22 108,593
2019-01-23 $21.80 $21.88 $21.68 $21.80 $21.07 71,822
2019-01-22 $21.89 $21.98 $21.61 $21.70 $20.97 221,788
2019-01-18 $22.02 $22.22 $22.02 $22.13 $21.39 227,065
2019-01-17 $21.68 $22.02 $21.67 $21.97 $21.23 81,221
2019-01-16 $21.70 $21.97 $21.70 $21.85 $21.12 169,563
2019-01-15 $21.57 $21.71 $21.57 $21.63 $20.90 140,452
2019-01-14 $21.29 $21.52 $21.29 $21.42 $20.70 95,509
2019-01-11 $21.47 $21.55 $21.43 $21.52 $20.80 124,196
2019-01-10 $21.40 $21.68 $21.40 $21.63 $20.90 68,793
2019-01-09 $21.25 $21.62 $21.25 $21.55 $20.83 51,202
2019-01-08 $20.96 $21.05 $20.86 $20.98 $20.28 57,732
2019-01-07 $20.77 $20.92 $20.74 $20.86 $20.16 73,134
2019-01-04 $20.46 $21.00 $20.42 $20.93 $20.23 79,606
2019-01-03 $20.30 $20.32 $20.13 $20.20 $19.52 183,860
2019-01-02 $20.11 $20.51 $20.11 $20.48 $19.79 98,822
2018-12-31 $20.57 $20.62 $20.32 $20.37 $19.69 480,320
2018-12-28 $20.41 $20.59 $20.33 $20.45 $19.76 1,333,777
2018-12-27 $20.00 $20.30 $19.93 $20.29 $19.61 715,396
2018-12-26 $19.97 $20.36 $19.91 $20.35 $19.67 584,615
2018-12-24 $20.05 $20.24 $19.91 $19.96 $19.29 275,776
2018-12-21 $20.22 $20.37 $19.97 $20.05 $19.38 771,327
2018-12-20 $20.47 $20.60 $20.26 $20.39 $19.51 520,295
2018-12-19 $20.66 $20.81 $20.07 $20.22 $19.35 231,171
2018-12-18 $20.59 $20.70 $20.49 $20.52 $19.64 393,794
2018-12-17 $20.61 $20.75 $20.39 $20.45 $19.57 657,239
2018-12-14 $20.73 $20.95 $20.66 $20.71 $19.82 1,767,131
2018-12-13 $21.00 $21.12 $20.97 $20.97 $20.07 929,773
2018-12-12 $20.84 $21.10 $20.80 $20.91 $20.01 279,238
2018-12-11 $20.61 $20.65 $20.35 $20.50 $19.62 370,308
2018-12-10 $20.38 $20.41 $20.09 $20.29 $19.42 364,056
2018-12-07 $20.95 $21.14 $20.64 $20.65 $19.76 362,480
2018-12-06 $20.60 $21.09 $20.56 $21.07 $20.16 262,902
2018-12-04 $21.70 $21.73 $21.26 $21.30 $20.38 244,471
2018-12-03 $21.89 $21.94 $21.66 $21.74 $20.80 450,881
2018-11-30 $21.22 $21.32 $21.16 $21.27 $20.35 412,260
2018-11-29 $21.31 $21.46 $21.20 $21.36 $20.44 224,420
2018-11-28 $21.18 $21.54 $21.04 $21.53 $20.60 560,290
2018-11-27 $20.88 $21.14 $20.88 $21.12 $20.21 119,036
2018-11-26 $21.10 $21.27 $21.02 $21.06 $20.15 141,078
2018-11-23 $20.86 $20.92 $20.84 $20.84 $19.94 106,572
2018-11-21 $20.89 $21.18 $20.89 $21.00 $20.10 162,381
2018-11-20 $20.61 $20.72 $20.48 $20.52 $19.64 153,199
2018-11-19 $21.12 $21.23 $20.99 $21.03 $20.12 206,782
2018-11-16 $21.02 $21.30 $20.98 $21.26 $20.34 151,988
2018-11-15 $20.89 $21.32 $20.89 $21.22 $20.31 216,088
2018-11-14 $20.84 $20.94 $20.69 $20.82 $19.92 676,637
2018-11-13 $20.53 $20.78 $20.47 $20.56 $19.67 229,224
2018-11-12 $20.52 $20.55 $20.28 $20.30 $19.43 194,052
2018-11-09 $20.87 $20.87 $20.52 $20.76 $19.87 172,056
2018-11-08 $21.50 $21.58 $21.00 $21.02 $20.11 197,553
2018-11-07 $21.81 $21.95 $21.68 $21.93 $20.99 278,717
2018-11-06 $21.52 $21.66 $21.50 $21.59 $20.66 249,744
2018-11-05 $21.58 $21.73 $21.55 $21.72 $20.78 117,646
2018-11-02 $21.82 $21.92 $21.41 $21.60 $20.67 174,021
2018-11-01 $20.93 $21.41 $20.84 $21.41 $20.49 412,448
2018-10-31 $20.36 $20.67 $20.36 $20.58 $19.69 259,509
2018-10-30 $19.88 $20.15 $19.83 $20.12 $19.25 504,676
2018-10-29 $20.43 $20.43 $19.61 $19.79 $18.94 390,048
2018-10-26 $20.05 $20.44 $20.05 $20.31 $19.43 374,676
2018-10-25 $20.09 $20.42 $20.09 $20.34 $19.46 360,368
2018-10-24 $20.51 $20.51 $19.92 $19.93 $19.07 909,606
2018-10-23 $20.42 $20.75 $20.35 $20.67 $19.78 320,695
2018-10-22 $21.07 $21.09 $20.84 $20.90 $20.00 179,609
2018-10-19 $20.77 $20.85 $20.52 $20.60 $19.71 178,743
2018-10-18 $20.70 $20.74 $20.38 $20.43 $19.55 72,770
2018-10-17 $20.91 $20.99 $20.81 $20.86 $19.96 225,988
2018-10-16 $20.86 $21.15 $20.82 $21.11 $20.20 106,781
2018-10-15 $20.69 $20.85 $20.60 $20.66 $19.77 166,126
2018-10-12 $20.96 $21.01 $20.77 $20.98 $20.08 725,565
2018-10-11 $20.25 $20.49 $20.07 $20.24 $19.37 236,134
2018-10-10 $20.75 $20.75 $20.21 $20.21 $19.34 498,058
2018-10-09 $20.80 $21.06 $20.79 $20.95 $20.05 74,635
2018-10-08 $20.98 $21.22 $20.98 $21.16 $20.25 131,993
2018-10-05 $21.37 $21.39 $20.98 $21.14 $20.23 104,572
2018-10-04 $21.60 $21.64 $21.19 $21.29 $20.37 91,534
2018-10-03 $22.08 $22.15 $21.69 $21.73 $20.79 338,381
2018-10-02 $22.05 $22.09 $21.92 $22.00 $21.05 74,039
2018-10-01 $22.42 $22.45 $22.17 $22.21 $21.25 72,205
2018-09-28 $22.20 $22.43 $22.20 $22.27 $21.31 110,846
2018-09-27 $22.37 $22.54 $22.35 $22.38 $21.42 166,862
2018-09-26 $22.38 $22.67 $22.38 $22.45 $21.48 74,788
2018-09-25 $22.32 $22.43 $22.32 $22.40 $21.43 150,520
2018-09-24 $22.42 $22.50 $22.27 $22.29 $21.33 119,509
2018-09-21 $22.74 $22.92 $22.74 $22.78 $21.80 117,638
2018-09-20 $22.74 $22.77 $22.61 $22.75 $21.77 72,830
2018-09-19 $22.36 $22.61 $22.36 $22.56 $21.59 329,768
2018-09-18 $22.05 $22.23 $22.05 $22.22 $21.26 181,360
2018-09-17 $21.91 $22.10 $21.91 $22.04 $21.09 83,323
2018-09-14 $22.23 $22.30 $22.09 $22.14 $21.19 268,540
2018-09-13 $22.10 $22.32 $22.10 $22.16 $21.21 220,334
2018-09-12 $21.68 $21.93 $21.59 $21.84 $20.90 264,179
2018-09-11 $21.40 $21.63 $21.32 $21.63 $20.70 742,788
2018-09-10 $22.11 $22.11 $21.76 $21.84 $20.90 228,620
2018-09-07 $22.06 $22.26 $22.00 $22.06 $21.11 73,850
2018-09-06 $21.97 $22.05 $21.83 $21.97 $21.02 306,286
2018-09-05 $22.01 $22.01 $21.81 $21.87 $20.93 155,339
2018-09-04 $22.42 $22.42 $22.26 $22.26 $21.30 97,101
2018-08-31 $22.92 $23.11 $22.86 $23.03 $22.04 58,716
2018-08-30 $23.36 $23.38 $22.94 $22.99 $22.00 114,718
2018-08-29 $23.55 $23.77 $23.51 $23.74 $22.72 147,048
2018-08-28 $23.81 $23.81 $23.59 $23.60 $22.58 134,659
2018-08-27 $23.68 $23.93 $23.68 $23.84 $22.81 194,585
2018-08-24 $23.46 $23.56 $23.34 $23.45 $22.44 175,558
2018-08-23 $23.40 $23.49 $23.09 $23.11 $22.11 113,144
2018-08-22 $23.24 $23.47 $23.24 $23.45 $22.44 167,627
2018-08-21 $23.35 $23.41 $23.27 $23.27 $22.27 146,501
2018-08-20 $23.17 $23.27 $23.13 $23.23 $22.23 120,802
2018-08-17 $22.86 $23.13 $22.78 $23.10 $22.10 67,392
2018-08-16 $23.01 $23.13 $22.93 $22.96 $21.97 181,960
2018-08-15 $22.92 $22.92 $22.59 $22.78 $21.80 201,101
2018-08-14 $23.50 $23.60 $23.42 $23.56 $22.54 159,278
2018-08-13 $23.51 $23.53 $23.26 $23.38 $22.37 246,110
2018-08-10 $23.86 $23.86 $23.65 $23.73 $22.71 224,890
2018-08-09 $24.53 $24.60 $24.35 $24.35 $23.30 80,154
2018-08-08 $24.56 $24.63 $24.52 $24.55 $23.49 146,953
2018-08-07 $24.73 $24.83 $24.65 $24.65 $23.59 62,182
2018-08-06 $24.51 $24.56 $24.45 $24.48 $23.43 96,452
2018-08-03 $24.54 $24.74 $24.54 $24.63 $23.57 67,069
2018-08-02 $24.41 $24.58 $24.32 $24.53 $23.47 87,539
2018-08-01 $24.88 $25.07 $24.83 $24.84 $23.77 97,035
2018-07-31 $24.84 $24.92 $24.76 $24.87 $23.80 135,421
2018-07-30 $25.05 $25.12 $24.87 $24.92 $23.85 134,443
2018-07-27 $25.10 $25.19 $24.92 $24.97 $23.89 395,811
2018-07-26 $24.85 $25.12 $24.81 $24.82 $23.75 125,109
2018-07-25 $24.97 $25.11 $24.82 $25.10 $24.02 260,201
2018-07-24 $24.89 $24.94 $24.75 $24.79 $23.72 136,952
2018-07-23 $24.54 $24.55 $24.45 $24.55 $23.49 171,372
2018-07-20 $24.79 $24.79 $24.62 $24.65 $23.59 254,377
2018-07-19 $24.44 $24.58 $24.38 $24.50 $23.44 140,641
2018-07-18 $24.82 $24.94 $24.75 $24.88 $23.81 223,469
2018-07-17 $24.74 $25.06 $24.74 $25.03 $23.95 195,353
2018-07-16 $24.97 $25.00 $24.83 $24.91 $23.84 83,409
2018-07-13 $25.02 $25.10 $24.98 $25.04 $23.96 47,453
2018-07-12 $25.08 $25.17 $24.99 $25.04 $23.96 381,956
2018-07-11 $24.86 $24.95 $24.70 $24.76 $23.69 87,327
2018-07-10 $25.08 $25.18 $24.99 $25.15 $24.07 153,437
2018-07-09 $25.18 $25.21 $25.02 $25.15 $24.07 101,364
2018-07-06 $24.53 $24.91 $24.53 $24.90 $23.83 115,678
2018-07-05 $24.50 $24.50 $24.26 $24.46 $23.41 95,568
2018-07-03 $24.37 $24.42 $24.25 $24.35 $23.30 64,908
2018-07-02 $24.03 $24.21 $24.03 $24.19 $23.15 93,692
2018-06-29 $24.34 $24.45 $24.30 $24.36 $23.31 144,803
2018-06-28 $23.92 $24.09 $23.78 $24.09 $23.05 364,795
2018-06-27 $24.19 $24.19 $23.71 $23.72 $22.70 130,437
2018-06-26 $24.50 $24.50 $24.31 $24.35 $23.30 91,757
2018-06-25 $24.67 $24.67 $24.28 $24.47 $23.42 247,671
2018-06-22 $24.99 $25.00 $24.83 $24.93 $23.86 63,432
2018-06-21 $24.84 $24.86 $24.65 $24.67 $23.61 166,373
2018-06-20 $25.14 $25.17 $24.91 $24.91 $23.84 192,770
2018-06-19 $24.65 $24.87 $24.58 $24.82 $23.75 390,557
2018-06-18 $25.08 $25.21 $24.96 $25.16 $24.08 72,014
2018-06-15 $25.25 $25.37 $25.15 $25.36 $24.27 37,181
2018-06-14 $25.50 $25.68 $25.44 $25.46 $24.36 88,056
2018-06-13 $25.72 $25.81 $25.29 $25.45 $24.35 408,754
2018-06-12 $25.65 $25.83 $25.65 $25.70 $24.59 178,862
2018-06-11 $25.65 $25.74 $25.55 $25.61 $24.51 226,407
2018-06-08 $25.44 $25.73 $25.37 $25.63 $24.53 96,243
2018-06-07 $25.69 $25.70 $25.31 $25.48 $24.38 138,328
2018-06-06 $25.57 $25.78 $25.57 $25.75 $24.64 340,193
2018-06-05 $25.50 $25.56 $25.42 $25.42 $24.32 82,453
2018-06-04 $25.50 $25.64 $25.50 $25.60 $24.50 77,121
2018-06-01 $25.20 $25.45 $25.20 $25.39 $24.30 112,241
2018-05-31 $25.07 $25.10 $24.91 $25.00 $23.92 109,241
2018-05-30 $24.92 $25.07 $24.80 $25.06 $23.98 162,302
2018-05-29 $25.10 $25.15 $24.69 $24.81 $23.74 581,336
2018-05-25 $25.39 $25.51 $25.31 $25.35 $24.26 79,288
2018-05-24 $25.31 $25.42 $25.15 $25.38 $24.29 156,093
2018-05-23 $25.11 $25.45 $25.11 $25.43 $24.33 105,649
2018-05-22 $25.25 $25.39 $25.24 $25.35 $24.26 196,207
2018-05-21 $25.07 $25.14 $24.94 $25.00 $23.92 101,891
2018-05-18 $24.94 $24.99 $24.84 $24.98 $23.90 154,396
2018-05-17 $25.37 $25.42 $25.20 $25.25 $24.16 246,449
2018-05-16 $25.55 $25.66 $25.52 $25.62 $24.52 146,625
2018-05-15 $25.26 $25.39 $25.06 $25.18 $24.10 416,978
2018-05-14 $25.95 $26.01 $25.77 $25.77 $24.66 156,890
2018-05-11 $26.05 $26.06 $25.78 $25.78 $24.67 222,143
2018-05-10 $25.81 $26.06 $25.81 $26.00 $24.88 417,289
2018-05-09 $25.74 $25.82 $25.62 $25.68 $24.57 706,079
2018-05-08 $25.69 $25.72 $25.55 $25.68 $24.57 74,451
2018-05-07 $25.68 $25.78 $25.62 $25.66 $24.55 72,951
2018-05-04 $25.39 $25.81 $25.37 $25.72 $24.61 56,552
2018-05-03 $25.62 $25.62 $25.29 $25.51 $24.41 153,285
2018-05-02 $25.98 $25.98 $25.62 $25.63 $24.53 231,330
2018-05-01 $25.94 $25.97 $25.61 $25.97 $24.85 175,893
2018-04-30 $26.31 $26.33 $26.03 $26.07 $24.95 352,377
2018-04-27 $26.24 $26.30 $26.13 $26.24 $25.11 116,514
2018-04-26 $25.96 $26.20 $25.94 $26.13 $25.00 217,831
2018-04-25 $25.85 $25.93 $25.67 $25.85 $24.74 319,705
2018-04-24 $26.31 $26.41 $25.91 $26.04 $24.92 321,249
2018-04-23 $26.30 $26.35 $26.02 $26.04 $24.92 98,275
2018-04-20 $26.46 $26.52 $26.28 $26.40 $25.26 266,324
2018-04-19 $26.87 $26.87 $26.49 $26.58 $25.43 241,200
2018-04-18 $26.75 $26.93 $26.75 $26.82 $25.66 59,591
2018-04-17 $26.56 $26.74 $26.52 $26.67 $25.52 58,677
2018-04-16 $26.71 $26.71 $26.56 $26.66 $25.51 514,473
2018-04-13 $26.89 $26.92 $26.57 $26.66 $25.51 58,571
2018-04-12 $27.02 $27.11 $26.91 $27.00 $25.84 150,249
2018-04-11 $26.83 $27.12 $26.83 $27.03 $25.87 139,459
2018-04-10 $26.88 $27.01 $26.72 $26.96 $25.80 145,309
2018-04-09 $26.61 $26.82 $26.44 $26.50 $25.36 139,989
2018-04-06 $26.50 $26.66 $26.20 $26.39 $25.25 178,423
2018-04-05 $26.82 $26.95 $26.73 $26.75 $25.60 214,898
2018-04-04 $25.93 $26.78 $25.93 $26.76 $25.61 141,043
2018-04-03 $26.51 $26.59 $26.26 $26.49 $25.35 98,390
2018-04-02 $26.42 $26.58 $25.93 $26.06 $24.94 108,851
2018-03-29 $26.18 $26.64 $26.18 $26.48 $25.34 262,922
2018-03-28 $26.09 $26.16 $25.88 $26.04 $24.92 147,631
2018-03-27 $26.71 $26.73 $26.21 $26.27 $25.14 57,091
2018-03-26 $26.65 $26.75 $26.30 $26.74 $25.59 67,621
2018-03-23 $26.65 $26.74 $26.10 $26.11 $24.99 103,518
2018-03-22 $26.80 $26.88 $26.50 $26.58 $25.43 132,284
2018-03-21 $27.12 $27.37 $27.04 $27.31 $26.13 67,731
2018-03-20 $27.18 $27.25 $27.10 $27.18 $26.01 67,648
2018-03-19 $26.99 $27.07 $26.80 $26.99 $25.83 147,654
2018-03-16 $27.20 $27.29 $27.11 $27.17 $26.00 78,351
2018-03-15 $27.51 $27.51 $27.20 $27.32 $26.14 342,048
2018-03-14 $27.80 $27.80 $27.47 $27.59 $26.40 89,527
2018-03-13 $28.03 $28.08 $27.52 $27.59 $26.40 132,856
2018-03-12 $27.95 $28.10 $27.95 $28.07 $26.86 47,136
2018-03-09 $27.75 $28.00 $27.71 $27.94 $26.74 59,670
2018-03-08 $27.44 $27.55 $27.35 $27.52 $26.33 51,699
2018-03-07 $27.29 $27.60 $27.25 $27.58 $26.39 102,413
2018-03-06 $27.55 $27.62 $27.36 $27.46 $26.28 108,682
2018-03-05 $27.10 $27.36 $27.00 $27.32 $26.14 216,921
2018-03-02 $27.02 $27.46 $26.89 $27.41 $26.23 170,008
2018-03-01 $27.59 $27.79 $27.17 $27.40 $26.22 104,691
2018-02-28 $27.82 $27.82 $27.41 $27.46 $26.28 126,401
2018-02-27 $28.02 $28.09 $27.60 $27.62 $26.43 146,462
2018-02-26 $28.17 $28.38 $28.01 $28.32 $27.10 182,146
2018-02-23 $28.08 $28.22 $27.93 $28.22 $27.00 310,363
2018-02-22 $27.86 $28.03 $27.84 $27.85 $26.65 139,901
2018-02-21 $27.95 $28.13 $27.63 $27.63 $26.44 571,947
2018-02-20 $27.52 $27.79 $27.50 $27.63 $26.44 102,388
2018-02-16 $27.81 $28.11 $27.76 $27.97 $26.76 209,358
2018-02-15 $28.08 $28.25 $27.92 $28.12 $26.91 241,735
2018-02-14 $27.06 $27.86 $27.00 $27.76 $26.56 122,381
2018-02-13 $27.00 $27.17 $26.79 $27.05 $25.88 45,048
2018-02-12 $26.79 $27.07 $26.69 $26.89 $25.73 184,234
2018-02-09 $26.64 $26.81 $25.77 $26.55 $25.41 163,636
2018-02-08 $27.26 $27.26 $26.14 $26.14 $25.01 195,450
2018-02-07 $27.53 $27.81 $27.18 $27.22 $26.05 157,825
2018-02-06 $27.01 $28.05 $27.01 $27.89 $26.69 198,452
2018-02-05 $27.95 $28.26 $27.05 $27.13 $25.96 343,203
2018-02-02 $28.44 $28.44 $28.09 $28.11 $26.90 243,542
2018-02-01 $28.76 $29.03 $28.76 $28.82 $27.58 103,346
2018-01-31 $29.21 $29.30 $28.83 $29.00 $27.75 189,587
2018-01-30 $28.99 $29.11 $28.84 $28.94 $27.69 413,534
2018-01-29 $29.38 $29.43 $29.29 $29.33 $28.07 171,104
2018-01-26 $29.65 $29.87 $29.60 $29.85 $28.56 245,467
2018-01-25 $29.59 $29.85 $29.51 $29.60 $28.32 105,812
2018-01-24 $29.51 $29.75 $29.44 $29.63 $28.35 213,006
2018-01-23 $29.43 $29.45 $29.24 $29.36 $28.10 299,794
2018-01-22 $29.39 $29.49 $29.24 $29.47 $28.20 178,184
2018-01-19 $29.42 $29.51 $29.26 $29.43 $28.16 156,049
2018-01-18 $29.31 $29.39 $29.19 $29.23 $27.97 277,960
2018-01-17 $29.29 $29.48 $29.24 $29.36 $28.10 120,942
2018-01-16 $29.25 $29.36 $28.97 $29.02 $27.77 271,557
2018-01-12 $29.03 $29.28 $28.91 $29.24 $27.98 78,795
2018-01-11 $28.67 $28.94 $28.66 $28.94 $27.69 370,435
2018-01-10 $28.84 $28.94 $28.74 $28.82 $27.58 175,882
2018-01-09 $28.96 $29.00 $28.82 $28.91 $27.66 161,036
2018-01-08 $28.94 $29.06 $28.90 $29.03 $27.78 182,010
2018-01-05 $28.78 $29.10 $28.77 $29.10 $27.85 346,781
2018-01-04 $28.91 $28.95 $28.73 $28.79 $27.55 422,449
2018-01-03 $28.87 $28.97 $28.78 $28.90 $27.65 290,809
2018-01-02 $28.40 $28.61 $28.36 $28.55 $27.32 151,737
2017-12-29 $28.12 $28.28 $28.07 $28.13 $26.92 39,469
2017-12-28 $27.98 $28.00 $27.82 $27.89 $26.69 94,031
2017-12-27 $27.83 $27.94 $27.74 $27.89 $26.69 115,102
2017-12-26 $27.72 $27.80 $27.65 $27.78 $26.58 72,138
2017-12-22 $27.70 $27.80 $27.66 $27.77 $26.57 59,837
2017-12-21 $27.62 $27.69 $27.55 $27.61 $26.42 70,762
2017-12-20 $27.58 $27.61 $27.43 $27.43 $26.25 63,465
2017-12-19 $27.43 $27.51 $27.32 $27.41 $26.23 158,217
2017-12-18 $27.27 $27.43 $27.27 $27.31 $26.13 130,388
2017-12-15 $27.06 $27.15 $26.93 $27.03 $25.87 57,363
2017-12-14 $27.16 $27.26 $27.07 $27.08 $25.82 78,282
2017-12-13 $27.03 $27.37 $27.03 $27.29 $26.02 129,085
2017-12-12 $26.84 $26.99 $26.74 $26.92 $25.67 91,990
2017-12-11 $27.02 $27.19 $27.02 $27.10 $25.84 78,657
2017-12-08 $26.95 $27.08 $26.84 $26.93 $25.68 66,470
2017-12-07 $26.57 $26.72 $26.54 $26.64 $25.40 194,706
2017-12-06 $26.66 $26.82 $26.52 $26.75 $25.50 138,314
2017-12-05 $27.33 $27.51 $27.26 $27.31 $26.04 172,942
2017-12-04 $27.58 $27.66 $27.38 $27.45 $26.17 70,045
2017-12-01 $27.44 $27.48 $27.28 $27.38 $26.11 105,123
2017-11-30 $27.69 $27.70 $27.53 $27.58 $26.30 223,431
2017-11-29 $28.05 $28.06 $27.77 $27.86 $26.56 114,382
2017-11-28 $28.05 $28.21 $27.93 $28.14 $26.83 145,001
2017-11-27 $28.04 $28.06 $27.81 $27.86 $26.56 81,897
2017-11-24 $28.13 $28.16 $28.04 $28.12 $26.81 136,521
2017-11-22 $28.43 $28.44 $28.25 $28.31 $26.99 86,004
2017-11-21 $28.30 $28.46 $28.28 $28.42 $27.10 104,069
2017-11-20 $28.13 $28.16 $28.00 $28.11 $26.80 109,403
2017-11-17 $27.88 $28.05 $27.84 $27.98 $26.68 96,488
2017-11-16 $27.49 $27.71 $27.45 $27.57 $26.29 85,795
2017-11-15 $27.05 $27.13 $26.89 $27.09 $25.83 64,468
2017-11-14 $27.36 $27.51 $27.14 $27.15 $25.89 77,180
2017-11-13 $27.19 $27.37 $27.16 $27.32 $26.05 37,763
2017-11-10 $27.36 $27.38 $27.16 $27.28 $26.01 74,448
2017-11-09 $27.50 $27.60 $27.31 $27.54 $26.26 76,286
2017-11-08 $27.62 $27.77 $27.60 $27.75 $26.46 65,086
2017-11-07 $27.79 $27.80 $27.50 $27.57 $26.29 71,315
2017-11-06 $27.48 $27.70 $27.48 $27.68 $26.39 68,693
2017-11-03 $27.36 $27.40 $27.10 $27.26 $25.99 65,612
2017-11-02 $27.39 $27.41 $27.24 $27.39 $26.11 209,572
2017-11-01 $27.57 $27.64 $27.36 $27.36 $26.09 51,751
2017-10-31 $27.41 $27.46 $27.33 $27.40 $26.12 133,740
2017-10-30 $27.50 $27.56 $27.26 $27.32 $26.05 31,191
2017-10-27 $27.40 $27.59 $27.25 $27.56 $26.28 58,596
2017-10-26 $27.58 $27.61 $27.32 $27.35 $26.08 87,371
2017-10-25 $27.83 $27.88 $27.35 $27.57 $26.29 105,608
2017-10-24 $27.79 $27.80 $27.62 $27.69 $26.40 152,981
2017-10-23 $27.99 $27.99 $27.72 $27.73 $26.44 60,549
2017-10-20 $28.23 $28.23 $28.10 $28.13 $26.82 60,830
2017-10-19 $28.31 $28.31 $28.13 $28.20 $26.89 104,299
2017-10-18 $28.62 $28.69 $28.49 $28.59 $27.26 97,866
2017-10-17 $28.70 $28.70 $28.52 $28.65 $27.32 43,833
2017-10-16 $28.92 $28.94 $28.75 $28.78 $27.44 53,988
2017-10-13 $28.77 $28.84 $28.73 $28.78 $27.44 75,196
2017-10-12 $28.50 $28.60 $28.46 $28.49 $27.16 67,151
2017-10-11 $28.50 $28.56 $28.44 $28.56 $27.23 77,728
2017-10-10 $28.48 $28.59 $28.47 $28.55 $27.22 189,056
2017-10-09 $28.36 $28.36 $28.23 $28.27 $26.95 74,885
2017-10-06 $28.16 $28.30 $28.08 $28.30 $26.98 112,824
2017-10-05 $28.24 $28.43 $28.24 $28.29 $26.97 255,514
2017-10-04 $28.22 $28.30 $28.12 $28.20 $26.89 111,079
2017-10-03 $27.82 $28.13 $27.82 $28.09 $26.78 136,729
2017-10-02 $27.57 $27.67 $27.53 $27.58 $26.30 42,011
2017-09-29 $27.61 $27.64 $27.50 $27.54 $26.26 1,337,268
2017-09-28 $27.29 $27.36 $27.19 $27.35 $26.08 94,280
2017-09-27 $27.38 $27.38 $27.14 $27.30 $26.03 156,743
2017-09-26 $27.55 $27.62 $27.36 $27.42 $26.14 67,279
2017-09-25 $27.81 $27.84 $27.44 $27.54 $26.26 120,053
2017-09-22 $28.10 $28.11 $27.94 $28.00 $26.70 57,354
2017-09-21 $28.21 $28.24 $27.96 $28.15 $26.84 49,058
2017-09-20 $28.32 $28.37 $27.91 $28.18 $26.87 97,311
2017-09-19 $28.20 $28.24 $28.07 $28.15 $26.84 168,497
2017-09-18 $28.20 $28.33 $28.10 $28.12 $26.81 63,406
2017-09-15 $27.99 $28.10 $27.89 $28.05 $26.74 78,204
2017-09-14 $27.80 $28.02 $27.79 $27.96 $26.66 68,801
2017-09-13 $27.88 $28.05 $27.86 $27.97 $26.67 125,642
2017-09-12 $27.88 $28.07 $27.88 $27.99 $26.69 45,087
2017-09-11 $27.76 $27.94 $27.76 $27.85 $26.55 44,925
2017-09-08 $27.65 $27.66 $27.44 $27.48 $26.20 160,332
2017-09-07 $27.65 $27.67 $27.58 $27.63 $26.34 34,900
2017-09-06 $27.42 $27.61 $27.36 $27.57 $26.29 34,554
2017-09-05 $27.50 $27.58 $27.22 $27.36 $26.09 80,371
2017-09-01 $27.67 $27.72 $27.59 $27.60 $26.31 44,474
2017-08-31 $27.36 $27.49 $27.33 $27.44 $26.16 170,815
2017-08-30 $27.22 $27.30 $27.18 $27.26 $25.99 47,093
2017-08-29 $27.02 $27.28 $27.02 $27.25 $25.98 62,225
2017-08-28 $27.39 $27.39 $27.18 $27.21 $25.94 29,898
2017-08-25 $27.42 $27.50 $27.35 $27.37 $26.10 64,314
2017-08-24 $27.42 $27.42 $27.27 $27.33 $26.06 45,609
2017-08-23 $27.18 $27.51 $27.17 $27.46 $26.18 121,551
2017-08-22 $27.16 $27.30 $27.16 $27.21 $25.94 100,562
2017-08-21 $27.03 $27.12 $26.97 $27.05 $25.79 385,496
2017-08-18 $26.94 $27.11 $26.80 $26.97 $25.71 89,524
2017-08-17 $27.16 $27.21 $26.74 $26.78 $25.53 105,307
2017-08-16 $27.33 $27.46 $27.27 $27.33 $26.06 43,405
2017-08-15 $27.02 $27.06 $26.90 $27.02 $25.76 103,200
2017-08-14 $27.18 $27.24 $27.01 $27.06 $25.80 60,796
2017-08-11 $26.86 $27.06 $26.80 $26.93 $25.68 101,697
2017-08-10 $27.31 $27.31 $26.86 $26.88 $25.63 142,100
2017-08-09 $27.35 $27.46 $27.20 $27.46 $26.18 82,273
2017-08-08 $27.62 $27.84 $27.58 $27.62 $26.33 85,365
2017-08-07 $27.51 $27.70 $27.51 $27.67 $26.38 60,490
2017-08-04 $27.45 $27.46 $27.25 $27.45 $26.17 156,825
2017-08-03 $27.38 $27.41 $27.26 $27.35 $26.08 105,207
2017-08-02 $27.41 $27.52 $27.25 $27.48 $26.20 86,250
2017-08-01 $27.46 $27.55 $27.42 $27.49 $26.21 75,268
2017-07-31 $27.40 $27.43 $27.30 $27.38 $26.11 82,607
2017-07-28 $27.44 $27.49 $27.34 $27.47 $26.19 225,703
2017-07-27 $27.65 $27.70 $27.18 $27.37 $26.10 221,408
2017-07-26 $27.37 $27.71 $27.35 $27.64 $26.35 80,997
2017-07-25 $27.29 $27.35 $27.25 $27.32 $26.05 105,836
2017-07-24 $27.41 $27.41 $27.27 $27.36 $26.09 88,351
2017-07-21 $27.28 $27.37 $27.20 $27.27 $26.00 56,862
2017-07-20 $27.36 $27.40 $27.19 $27.24 $25.97 79,888
2017-07-19 $27.31 $27.42 $27.23 $27.26 $25.99 63,245
2017-07-18 $26.98 $27.09 $26.86 $27.06 $25.80 84,602
2017-07-17 $27.11 $27.12 $27.02 $27.07 $25.81 99,264
2017-07-14 $27.06 $27.24 $27.06 $27.22 $25.95 125,305
2017-07-13 $26.71 $26.89 $26.70 $26.86 $25.61 200,874
2017-07-12 $26.56 $26.72 $26.53 $26.64 $25.40 137,836
2017-07-11 $26.11 $26.27 $26.06 $26.20 $24.98 267,308
2017-07-10 $26.05 $26.18 $25.99 $26.14 $24.92 213,142
2017-07-07 $25.81 $25.94 $25.79 $25.86 $24.66 328,886
2017-07-06 $25.98 $26.03 $25.71 $25.74 $24.54 90,570
2017-07-05 $26.00 $26.20 $25.92 $26.19 $24.97 68,052
2017-07-03 $26.29 $26.36 $26.22 $26.27 $25.05 49,933
2017-06-30 $26.17 $26.20 $26.04 $26.12 $24.90 89,752
2017-06-29 $26.23 $26.28 $25.79 $25.96 $24.75 250,026
2017-06-28 $26.43 $26.52 $26.22 $26.48 $25.25 85,554
2017-06-27 $26.51 $26.52 $26.21 $26.27 $25.05 103,425
2017-06-26 $26.70 $26.81 $26.62 $26.69 $25.45 93,945
2017-06-23 $26.42 $26.63 $26.42 $26.58 $25.34 50,318
2017-06-22 $26.36 $26.48 $26.27 $26.41 $25.18 78,511
2017-06-21 $26.31 $26.39 $26.25 $26.30 $25.08 89,977
2017-06-20 $26.41 $26.41 $26.15 $26.15 $24.93 215,759
2017-06-19 $26.35 $26.49 $26.31 $26.46 $25.23 87,257
2017-06-16 $26.24 $26.29 $26.13 $26.27 $25.05 151,598
2017-06-15 $26.24 $26.28 $26.05 $26.24 $25.02 726,358
2017-06-14 $26.79 $26.79 $26.48 $26.58 $25.34 107,263
2017-06-13 $26.51 $26.62 $26.48 $26.59 $25.35 93,325
2017-06-12 $26.48 $26.49 $26.28 $26.46 $25.23 91,878
2017-06-09 $26.95 $26.96 $26.51 $26.63 $25.39 112,366
2017-06-08 $27.28 $27.28 $26.83 $26.96 $25.70 402,247
2017-06-07 $26.96 $27.06 $26.83 $26.95 $25.70 96,732
2017-06-06 $26.99 $27.06 $26.93 $26.98 $25.72 134,694
2017-06-05 $27.08 $27.20 $27.04 $27.19 $25.92 106,421
2017-06-02 $27.03 $27.14 $26.91 $27.05 $25.79 110,944
2017-06-01 $26.87 $27.03 $26.77 $26.99 $25.73 128,757
2017-05-31 $26.83 $26.83 $26.62 $26.67 $25.43 132,053
2017-05-30 $27.07 $27.07 $26.92 $26.98 $25.72 224,864
2017-05-26 $27.20 $27.24 $27.16 $27.23 $25.96 73,727
2017-05-25 $27.09 $27.18 $27.04 $27.10 $25.84 103,020
2017-05-24 $26.91 $27.05 $26.83 $27.04 $25.78 75,943
2017-05-23 $26.84 $26.91 $26.76 $26.83 $25.58 85,353
2017-05-22 $26.64 $26.78 $26.58 $26.69 $25.45 85,337
2017-05-19 $26.38 $26.61 $26.33 $26.56 $25.32 96,360
2017-05-18 $25.90 $26.16 $25.77 $25.89 $24.68 121,710
2017-05-17 $26.64 $26.70 $26.42 $26.45 $25.22 200,320
2017-05-16 $26.79 $26.87 $26.76 $26.78 $25.53 259,516
2017-05-15 $26.69 $26.85 $26.66 $26.73 $25.49 170,576
2017-05-12 $26.42 $26.57 $26.42 $26.56 $25.32 78,785
2017-05-11 $26.35 $26.43 $26.18 $26.34 $25.11 173,056
2017-05-10 $26.12 $26.35 $26.12 $26.35 $25.12 178,840
2017-05-09 $25.86 $26.08 $25.73 $26.01 $24.80 234,123
2017-05-08 $25.84 $25.97 $25.64 $25.66 $24.47 902,786
2017-05-05 $25.54 $25.78 $25.52 $25.75 $24.55 74,264
2017-05-04 $25.65 $25.65 $25.48 $25.55 $24.36 109,624
2017-05-03 $25.81 $25.93 $25.72 $25.75 $24.55 69,958
2017-05-02 $25.85 $25.97 $25.78 $25.94 $24.73 204,934
2017-05-01 $25.72 $25.86 $25.68 $25.80 $24.60 113,859
2017-04-28 $25.52 $25.65 $25.46 $25.63 $24.44 85,533
2017-04-27 $25.62 $25.62 $25.42 $25.51 $24.32 197,344
2017-04-26 $25.71 $25.73 $25.53 $25.60 $24.41 124,698
2017-04-25 $25.79 $25.91 $25.71 $25.80 $24.60 168,999
2017-04-24 $25.80 $25.89 $25.71 $25.80 $24.60 95,217
2017-04-21 $25.36 $25.36 $25.27 $25.34 $24.16 97,946
2017-04-20 $25.41 $25.41 $25.30 $25.37 $24.19 158,777
2017-04-19 $25.31 $25.35 $25.02 $25.07 $23.90 111,081
2017-04-18 $25.32 $25.40 $25.26 $25.32 $24.14 226,706
2017-04-17 $25.30 $25.50 $25.30 $25.50 $24.31 192,518
2017-04-13 $25.23 $25.33 $25.13 $25.13 $23.96 130,943
2017-04-12 $25.14 $25.20 $24.99 $25.20 $24.03 185,985
2017-04-11 $25.07 $25.13 $24.81 $25.00 $23.84 127,433
2017-04-10 $25.02 $25.08 $24.94 $24.99 $23.83 161,647
2017-04-07 $24.98 $25.12 $24.89 $25.05 $23.88 218,664
2017-04-06 $24.99 $25.07 $24.95 $25.04 $23.87 98,338
2017-04-05 $25.10 $25.17 $24.93 $24.95 $23.79 98,229
2017-04-04 $24.86 $24.98 $24.86 $24.97 $23.81 102,647
2017-04-03 $24.96 $25.07 $24.80 $24.94 $23.78 89,468
2017-03-31 $24.93 $24.93 $24.79 $24.82 $23.66 168,338
2017-03-30 $25.24 $25.31 $25.09 $25.09 $23.92 123,619
2017-03-29 $25.14 $25.28 $25.12 $25.23 $24.06 180,430
2017-03-28 $25.10 $25.26 $25.02 $25.12 $23.95 114,233
2017-03-27 $24.90 $25.09 $24.84 $25.07 $23.90 250,745
2017-03-24 $24.98 $25.16 $24.98 $25.13 $23.96 159,030
2017-03-23 $24.89 $25.11 $24.89 $25.01 $23.85 158,474
2017-03-22 $24.88 $24.94 $24.77 $24.87 $23.71 832,271
2017-03-21 $25.48 $25.54 $25.00 $25.00 $23.84 224,336
2017-03-20 $25.24 $25.51 $25.20 $25.46 $24.28 176,060
2017-03-17 $25.13 $25.19 $25.03 $25.16 $23.99 138,595
2017-03-16 $25.16 $25.23 $25.08 $25.10 $23.93 479,407
2017-03-15 $24.45 $25.05 $24.41 $24.96 $23.80 279,150
2017-03-14 $24.45 $24.45 $24.35 $24.37 $23.24 143,372
2017-03-13 $24.40 $24.55 $24.40 $24.50 $23.36 196,112
2017-03-10 $24.08 $24.16 $24.03 $24.15 $23.03 137,896
2017-03-09 $23.90 $24.00 $23.76 $23.83 $22.72 109,197
2017-03-08 $24.08 $24.15 $23.99 $23.99 $22.87 151,728
2017-03-07 $24.27 $24.32 $24.20 $24.24 $23.11 266,651
2017-03-06 $24.31 $24.32 $24.21 $24.29 $23.16 249,608
2017-03-03 $24.09 $24.27 $24.06 $24.27 $23.14 180,254
2017-03-02 $24.20 $24.22 $23.96 $23.96 $22.84 156,760
2017-03-01 $24.27 $24.44 $24.21 $24.40 $23.26 247,329
2017-02-28 $24.31 $24.32 $24.00 $24.02 $22.90 315,226
2017-02-27 $24.39 $24.48 $24.36 $24.40 $23.26 225,309
2017-02-24 $24.32 $24.36 $24.29 $24.34 $23.21 173,363
2017-02-23 $24.72 $24.78 $24.61 $24.67 $23.52 385,553
2017-02-22 $24.39 $24.53 $24.32 $24.50 $23.36 325,074
2017-02-21 $24.21 $24.45 $24.21 $24.45 $23.31 165,664
2017-02-17 $23.95 $23.99 $23.87 $23.97 $22.85 118,972
2017-02-16 $24.21 $24.26 $24.08 $24.11 $22.99 295,573
2017-02-15 $23.94 $24.23 $23.93 $24.22 $23.09 182,577
2017-02-14 $23.92 $23.94 $23.71 $23.92 $22.81 160,628
2017-02-13 $24.05 $24.06 $23.96 $24.00 $22.88 209,116
2017-02-10 $23.83 $24.07 $23.82 $24.06 $22.94 136,361
2017-02-09 $23.66 $23.76 $23.66 $23.67 $22.57 316,235
2017-02-08 $23.46 $23.60 $23.42 $23.60 $22.50 243,833
2017-02-07 $23.57 $23.58 $23.49 $23.51 $22.42 134,788
2017-02-06 $23.67 $23.67 $23.57 $23.64 $22.54 160,846
2017-02-03 $23.69 $23.76 $23.59 $23.71 $22.61 198,392
2017-02-02 $23.51 $23.59 $23.50 $23.56 $22.46 199,521
2017-02-01 $23.52 $23.52 $23.35 $23.47 $22.38 196,710
2017-01-31 $23.22 $23.30 $23.18 $23.27 $22.19 143,038
2017-01-30 $23.18 $23.25 $23.11 $23.22 $22.14 180,786
2017-01-27 $23.42 $23.43 $23.33 $23.40 $22.31 277,964
2017-01-26 $23.58 $23.61 $23.49 $23.51 $22.42 358,819
2017-01-25 $23.45 $23.60 $23.44 $23.59 $22.49 428,513
2017-01-24 $23.25 $23.44 $23.25 $23.39 $22.30 424,001
2017-01-23 $22.96 $23.18 $22.96 $23.18 $22.10 269,589
2017-01-20 $22.82 $22.82 $22.66 $22.78 $21.72 259,360
2017-01-19 $22.88 $22.88 $22.76 $22.82 $21.76 475,896
2017-01-18 $22.89 $22.96 $22.78 $22.81 $21.75 321,578
2017-01-17 $22.81 $22.94 $22.81 $22.89 $21.82 619,112
2017-01-13 $22.74 $22.84 $22.71 $22.84 $21.78 236,705
2017-01-12 $22.73 $22.79 $22.63 $22.72 $21.66 227,328
2017-01-11 $22.55 $22.75 $22.45 $22.74 $21.68 378,671
2017-01-10 $22.64 $22.71 $22.56 $22.58 $21.53 180,509
2017-01-09 $22.59 $22.60 $22.53 $22.53 $21.48 222,274
2017-01-06 $22.64 $22.67 $22.56 $22.62 $21.57 380,191
2017-01-05 $22.63 $22.71 $22.56 $22.68 $21.62 219,185
2017-01-04 $22.46 $22.59 $22.46 $22.55 $21.50 286,168
2017-01-03 $22.39 $22.55 $22.32 $22.40 $21.36 339,499
2016-12-30 $22.36 $22.39 $22.12 $22.15 $21.12 460,840
2016-12-29 $22.18 $22.40 $22.16 $22.32 $21.28 688,476
2016-12-28 $21.96 $21.99 $21.83 $21.90 $20.88 258,052
2016-12-27 $21.71 $21.76 $21.66 $21.71 $20.70 317,468
2016-12-23 $21.47 $21.52 $21.45 $21.50 $20.50 378,560
2016-12-22 $21.64 $21.68 $21.52 $21.60 $20.44 1,215,532
2016-12-21 $21.94 $22.00 $21.85 $21.85 $20.67 396,786
2016-12-20 $21.89 $21.94 $21.86 $21.90 $20.72 399,648
2016-12-19 $21.93 $22.03 $21.83 $21.85 $20.67 467,319
2016-12-16 $22.02 $22.08 $21.89 $21.93 $20.75 248,867
2016-12-15 $22.10 $22.17 $21.99 $22.13 $20.94 401,751
2016-12-14 $22.60 $22.69 $22.10 $22.15 $20.96 229,081
2016-12-13 $22.72 $22.87 $22.69 $22.80 $21.57 268,965
2016-12-12 $22.63 $22.69 $22.46 $22.59 $21.38 326,517
2016-12-09 $22.69 $22.82 $22.61 $22.78 $21.55 256,130
2016-12-08 $22.68 $22.81 $22.64 $22.80 $21.57 267,965
2016-12-07 $22.38 $22.67 $22.33 $22.65 $21.43 396,270
2016-12-06 $22.27 $22.27 $22.14 $22.16 $20.97 818,873
2016-12-05 $22.20 $22.28 $22.19 $22.25 $21.05 245,309
2016-12-02 $21.95 $22.07 $21.95 $22.04 $20.85 91,233
2016-12-01 $22.23 $22.27 $22.01 $22.07 $20.88 210,122
2016-11-30 $22.59 $22.59 $22.37 $22.41 $21.20 208,637
2016-11-29 $22.49 $22.69 $22.46 $22.62 $21.40 168,834
2016-11-28 $22.45 $22.65 $22.45 $22.56 $21.35 125,516
2016-11-25 $22.34 $22.41 $22.33 $22.36 $21.16 29,886
2016-11-23 $22.14 $22.27 $22.06 $22.22 $21.03 183,998
2016-11-22 $22.69 $22.69 $22.41 $22.49 $21.28 236,965
2016-11-21 $22.37 $22.47 $22.37 $22.44 $21.23 129,684
2016-11-18 $22.52 $22.52 $22.24 $22.29 $21.09 183,065
2016-11-17 $22.44 $22.60 $22.38 $22.42 $21.21 257,241
2016-11-16 $22.21 $22.42 $22.20 $22.37 $21.17 156,936
2016-11-15 $22.20 $22.48 $22.19 $22.39 $21.19 196,000
2016-11-14 $21.97 $22.05 $21.73 $21.90 $20.72 270,694
2016-11-11 $22.16 $22.26 $21.80 $22.06 $20.87 396,634
2016-11-10 $23.29 $23.31 $22.61 $22.73 $21.51 517,769
2016-11-09 $23.53 $23.78 $23.46 $23.63 $22.36 441,533
2016-11-08 $24.23 $24.57 $24.15 $24.49 $23.17 129,468
2016-11-07 $23.98 $24.33 $23.97 $24.31 $23.00 229,882
2016-11-04 $23.57 $23.58 $23.37 $23.38 $22.12 173,357
2016-11-03 $23.81 $23.91 $23.67 $23.73 $22.45 202,527
2016-11-02 $23.96 $24.04 $23.65 $23.76 $22.48 222,399
2016-11-01 $24.37 $24.42 $23.87 $24.01 $22.72 155,594
2016-10-31 $24.33 $24.50 $24.33 $24.42 $23.11 121,363
2016-10-28 $24.33 $24.40 $24.07 $24.19 $22.89 289,667
2016-10-27 $24.62 $24.62 $24.32 $24.34 $23.03 131,965
2016-10-26 $24.64 $24.72 $24.51 $24.59 $23.27 166,837
2016-10-25 $24.83 $24.95 $24.82 $24.85 $23.51 244,165
2016-10-24 $25.07 $25.14 $24.93 $24.97 $23.63 155,533
2016-10-21 $24.74 $24.87 $24.70 $24.86 $23.52 137,035
2016-10-20 $24.83 $24.98 $24.81 $24.89 $23.55 139,908
2016-10-19 $24.89 $25.04 $24.85 $24.98 $23.64 66,453
2016-10-18 $24.81 $24.86 $24.73 $24.81 $23.48 232,261
2016-10-17 $24.32 $24.44 $24.31 $24.31 $23.00 338,352
2016-10-14 $24.55 $24.61 $24.32 $24.37 $23.06 152,250
2016-10-13 $24.14 $24.33 $24.02 $24.26 $22.96 156,654
2016-10-12 $24.50 $24.60 $24.40 $24.48 $23.16 196,225
2016-10-11 $24.87 $24.87 $24.46 $24.58 $23.26 235,220
2016-10-10 $25.08 $25.25 $25.08 $25.18 $23.83 64,469
2016-10-07 $25.14 $25.14 $24.77 $24.94 $23.60 180,883
2016-10-06 $25.06 $25.12 $24.90 $25.08 $23.73 165,689
2016-10-05 $25.13 $25.31 $25.07 $25.28 $23.92 156,095
2016-10-04 $25.09 $25.22 $24.81 $24.88 $23.54 143,153
2016-10-03 $24.91 $25.07 $24.84 $25.04 $23.69 109,652
2016-09-30 $24.86 $24.91 $24.75 $24.83 $23.49 228,875
2016-09-29 $25.07 $25.14 $24.64 $24.72 $23.39 366,678
2016-09-28 $25.04 $25.29 $24.87 $25.28 $23.92 168,751
2016-09-27 $24.77 $24.97 $24.77 $24.96 $23.62 100,040
2016-09-26 $24.72 $24.80 $24.61 $24.61 $23.29 94,413
2016-09-23 $24.98 $25.08 $24.92 $24.93 $23.59 110,400
2016-09-22 $25.14 $25.28 $25.04 $25.15 $23.80 372,969
2016-09-21 $24.41 $24.87 $24.39 $24.84 $23.50 265,688
2016-09-20 $24.44 $24.47 $24.29 $24.32 $23.01 127,506
2016-09-19 $24.46 $24.52 $24.33 $24.38 $23.07 156,314
2016-09-16 $24.20 $24.26 $24.07 $24.22 $22.92 135,559
2016-09-15 $24.31 $24.54 $24.23 $24.48 $23.16 210,757
2016-09-14 $24.10 $24.34 $24.10 $24.14 $22.84 163,088
2016-09-13 $24.31 $24.40 $23.97 $24.11 $22.81 184,117
2016-09-12 $24.18 $24.80 $24.11 $24.74 $23.41 118,153
2016-09-09 $24.83 $24.83 $24.41 $24.42 $23.11 173,775
2016-09-08 $25.50 $25.58 $25.30 $25.36 $24.00 70,613
2016-09-07 $25.55 $25.57 $25.36 $25.43 $24.06 45,739
2016-09-06 $25.49 $25.69 $25.44 $25.67 $24.29 115,466
2016-09-02 $25.19 $25.26 $25.09 $25.25 $23.89 124,382
2016-09-01 $24.56 $24.80 $24.56 $24.80 $23.47 164,795
2016-08-31 $24.71 $24.71 $24.45 $24.59 $23.27 209,292
2016-08-30 $25.07 $25.13 $24.94 $25.00 $23.66 170,664
2016-08-29 $24.97 $25.16 $24.94 $25.13 $23.78 169,646
2016-08-26 $25.41 $25.59 $24.81 $24.95 $23.61 127,893
2016-08-25 $25.21 $25.26 $25.16 $25.23 $23.87 172,811
2016-08-24 $25.06 $25.21 $25.04 $25.18 $23.83 335,907
2016-08-23 $25.58 $25.61 $25.06 $25.06 $23.71 319,765
2016-08-22 $25.51 $25.51 $25.34 $25.45 $24.08 313,950
2016-08-19 $25.51 $25.62 $25.42 $25.59 $24.21 99,689
2016-08-18 $25.73 $25.76 $25.64 $25.75 $24.37 132,814
2016-08-17 $25.52 $25.67 $25.37 $25.63 $24.25 139,980
2016-08-16 $25.84 $25.91 $25.55 $25.56 $24.19 2,573,961
2016-08-15 $25.77 $25.96 $25.77 $25.88 $24.49 85,157
2016-08-12 $25.65 $25.73 $25.55 $25.63 $24.25 77,918
2016-08-11 $25.45 $25.71 $25.45 $25.70 $24.32 248,948
2016-08-10 $25.46 $25.54 $25.28 $25.33 $23.97 215,105
2016-08-09 $25.15 $25.38 $25.15 $25.34 $23.98 188,858
2016-08-08 $24.99 $25.18 $24.99 $25.13 $23.78 94,484
2016-08-05 $24.69 $24.85 $24.65 $24.81 $23.48 119,018
2016-08-04 $24.48 $24.64 $24.41 $24.57 $23.25 207,262
2016-08-03 $24.14 $24.43 $24.13 $24.43 $23.12 90,970
2016-08-02 $24.53 $24.53 $24.15 $24.35 $23.04 127,004
2016-08-01 $24.60 $24.77 $24.53 $24.57 $23.25 124,573
2016-07-29 $24.51 $24.71 $24.43 $24.65 $23.32 154,525
2016-07-28 $24.42 $24.49 $24.25 $24.45 $23.14 192,247
2016-07-27 $24.51 $24.57 $24.26 $24.49 $23.17 152,872
2016-07-26 $24.35 $24.50 $24.35 $24.44 $23.13 185,097
2016-07-25 $24.38 $24.43 $24.28 $24.35 $23.04 161,995
2016-07-22 $24.29 $24.42 $24.18 $24.41 $23.10 443,986
2016-07-21 $24.18 $24.29 $24.07 $24.16 $22.86 169,707
2016-07-20 $24.21 $24.37 $24.18 $24.33 $23.02 56,809
2016-07-19 $24.02 $24.09 $23.96 $24.07 $22.78 89,592
2016-07-18 $23.95 $24.27 $23.95 $24.27 $22.96 63,892
2016-07-15 $23.98 $24.07 $23.93 $24.02 $22.73 156,513
2016-07-14 $23.92 $24.12 $23.88 $24.03 $22.74 143,133
2016-07-13 $23.81 $23.81 $23.57 $23.73 $22.45 117,500
2016-07-12 $23.83 $23.89 $23.73 $23.82 $22.54 203,216
2016-07-11 $23.39 $23.57 $23.39 $23.49 $22.23 60,128
2016-07-08 $22.97 $23.31 $22.95 $23.29 $22.04 88,049
2016-07-07 $22.79 $22.85 $22.51 $22.56 $21.35 111,388
2016-07-06 $22.52 $22.65 $22.38 $22.64 $21.42 102,167
2016-07-05 $22.92 $22.96 $22.75 $22.80 $21.57 63,594
2016-07-01 $23.29 $23.42 $23.21 $23.37 $22.11 110,714
2016-06-30 $22.97 $23.28 $22.97 $23.22 $21.97 189,499
2016-06-29 $22.56 $22.82 $22.56 $22.78 $21.55 313,497
2016-06-28 $21.96 $22.09 $21.87 $22.07 $20.88 92,360
2016-06-27 $21.57 $21.57 $21.11 $21.27 $20.13 147,969
2016-06-24 $21.70 $22.25 $21.70 $21.82 $20.65 225,370
2016-06-23 $23.01 $23.25 $22.90 $23.24 $21.99 142,299
2016-06-22 $22.72 $22.78 $22.63 $22.64 $21.42 69,547
2016-06-21 $22.52 $22.67 $22.45 $22.62 $21.40 68,410
2016-06-20 $22.47 $22.62 $22.41 $22.41 $21.20 109,854
2016-06-17 $22.01 $22.09 $21.90 $22.05 $20.86 54,265
2016-06-16 $21.65 $21.94 $21.48 $21.94 $20.76 267,740
2016-06-15 $21.92 $22.11 $21.89 $21.94 $20.76 115,333
2016-06-14 $21.90 $21.91 $21.63 $21.77 $20.60 156,981
2016-06-13 $22.07 $22.23 $21.97 $22.01 $20.83 92,188
2016-06-10 $22.59 $22.59 $22.29 $22.34 $21.14 99,984
2016-06-09 $23.07 $23.11 $22.96 $23.01 $21.77 86,859
2016-06-08 $23.45 $23.48 $23.33 $23.37 $22.11 96,606
2016-06-07 $23.12 $23.33 $23.12 $23.28 $22.03 93,085
2016-06-06 $22.94 $23.13 $22.91 $23.10 $21.86 81,211
2016-06-03 $22.74 $22.95 $22.71 $22.94 $21.71 133,588
2016-06-02 $22.24 $22.47 $22.23 $22.45 $21.24 42,559
2016-06-01 $22.06 $22.29 $22.03 $22.24 $21.04 66,352
2016-05-31 $22.25 $22.33 $22.14 $22.21 $21.02 85,806
2016-05-27 $22.16 $22.22 $22.07 $22.12 $20.93 76,222
2016-05-26 $22.11 $22.21 $22.02 $22.13 $20.94 99,359
2016-05-25 $21.90 $22.04 $21.90 $21.99 $20.81 97,191
2016-05-24 $21.55 $21.81 $21.55 $21.78 $20.61 153,017
2016-05-23 $21.31 $21.41 $21.30 $21.32 $20.17 80,027
2016-05-20 $21.45 $21.54 $21.44 $21.51 $20.35 156,609
2016-05-19 $21.17 $21.30 $21.08 $21.23 $20.09 281,797
2016-05-18 $21.50 $21.66 $21.28 $21.37 $20.22 168,292
2016-05-17 $21.75 $21.93 $21.70 $21.77 $20.60 95,755
2016-05-16 $21.76 $22.02 $21.76 $21.95 $20.77 81,404
2016-05-13 $21.82 $21.89 $21.55 $21.56 $20.40 55,623
2016-05-12 $21.95 $22.04 $21.71 $21.80 $20.63 68,990
2016-05-11 $21.94 $22.04 $21.89 $21.91 $20.73 125,354
2016-05-10 $21.84 $22.03 $21.83 $22.02 $20.84 93,500
2016-05-09 $21.69 $21.76 $21.46 $21.51 $20.35 48,445
2016-05-06 $21.71 $21.88 $21.67 $21.80 $20.63 227,914
2016-05-05 $22.02 $22.02 $21.71 $21.75 $20.58 82,521
2016-05-04 $21.86 $21.95 $21.73 $21.73 $20.56 316,581
2016-05-03 $22.30 $22.30 $22.03 $22.10 $20.91 180,848
2016-05-02 $22.84 $22.84 $22.63 $22.73 $21.51 65,218
2016-04-29 $22.86 $22.91 $22.63 $22.80 $21.57 72,537
2016-04-28 $22.66 $22.98 $22.66 $22.80 $21.57 208,031
2016-04-27 $22.70 $22.89 $22.59 $22.86 $21.63 49,310
2016-04-26 $22.68 $22.76 $22.63 $22.75 $21.53 49,203
2016-04-25 $22.74 $22.74 $22.50 $22.55 $21.34 68,650
2016-04-22 $22.82 $22.90 $22.72 $22.78 $21.55 83,463
2016-04-21 $23.20 $23.20 $22.93 $22.96 $21.73 105,405
2016-04-20 $23.16 $23.36 $23.06 $23.24 $21.99 153,879
2016-04-19 $23.22 $23.38 $23.19 $23.32 $22.07 87,046
2016-04-18 $22.81 $23.08 $22.81 $22.98 $21.74 120,633
2016-04-15 $22.98 $23.04 $22.97 $22.98 $21.74 112,664
2016-04-14 $23.05 $23.09 $23.01 $23.01 $21.77 68,458
2016-04-13 $22.94 $23.14 $22.94 $23.11 $21.87 134,764
2016-04-12 $22.37 $22.71 $22.31 $22.66 $21.44 106,193
2016-04-11 $22.30 $22.41 $22.22 $22.22 $21.03 237,631
2016-04-08 $22.14 $22.21 $21.95 $22.03 $20.85 245,915
2016-04-07 $21.93 $21.96 $21.69 $21.78 $20.61 92,689
2016-04-06 $21.93 $22.21 $21.86 $22.21 $21.02 114,186
2016-04-05 $22.11 $22.13 $21.97 $22.00 $20.82 107,842
2016-04-04 $22.71 $22.72 $22.44 $22.47 $21.26 53,847
2016-04-01 $22.23 $22.72 $22.22 $22.72 $21.50 92,080
2016-03-31 $22.78 $22.80 $22.56 $22.60 $21.38 82,147
2016-03-30 $22.63 $22.76 $22.57 $22.57 $21.36 99,737
2016-03-29 $21.91 $22.44 $21.90 $22.39 $21.19 71,373
2016-03-28 $22.10 $22.19 $21.98 $22.10 $20.91 81,955
2016-03-24 $21.92 $22.11 $21.83 $22.10 $20.91 102,056
2016-03-23 $22.35 $22.35 $22.10 $22.15 $20.96 175,813
2016-03-22 $22.41 $22.64 $22.39 $22.55 $21.34 138,542
2016-03-21 $22.43 $22.69 $22.43 $22.65 $21.43 145,594
2016-03-18 $22.46 $22.52 $22.40 $22.42 $21.21 169,677
2016-03-17 $21.96 $22.28 $21.87 $22.19 $21.00 84,546
2016-03-16 $20.99 $21.66 $20.99 $21.62 $20.46 67,864
2016-03-15 $21.18 $21.20 $21.05 $21.17 $20.03 67,048
2016-03-14 $21.57 $21.69 $21.48 $21.59 $20.43 104,432
2016-03-11 $21.52 $21.68 $21.52 $21.62 $20.46 58,921
2016-03-10 $21.44 $21.49 $21.01 $21.29 $20.15 96,765
2016-03-09 $21.29 $21.44 $21.21 $21.39 $20.24 103,670
2016-03-08 $21.27 $21.27 $21.08 $21.11 $19.97 77,211
2016-03-07 $21.39 $21.64 $21.39 $21.52 $20.36 91,955
2016-03-04 $21.36 $21.69 $21.33 $21.59 $20.43 182,730
2016-03-03 $21.02 $21.27 $20.98 $21.20 $20.06 160,034
2016-03-02 $20.82 $21.10 $20.82 $21.08 $19.95 73,055
2016-03-01 $20.35 $20.75 $20.35 $20.72 $19.61 118,446
2016-02-29 $19.88 $20.10 $19.85 $19.88 $18.81 164,569
2016-02-26 $20.08 $20.10 $19.71 $19.72 $18.66 123,730
2016-02-25 $19.89 $19.96 $19.73 $19.96 $18.89 151,606
2016-02-24 $19.73 $20.04 $19.56 $19.99 $18.91 282,676
2016-02-23 $20.33 $20.36 $20.05 $20.07 $18.99 208,033
2016-02-22 $20.51 $20.64 $20.51 $20.61 $19.50 114,545
2016-02-19 $20.01 $20.18 $19.96 $20.12 $19.04 210,825
2016-02-18 $20.29 $20.32 $20.12 $20.13 $19.05 106,025
2016-02-17 $19.98 $20.34 $19.98 $20.23 $19.14 169,029
2016-02-16 $19.71 $19.79 $19.58 $19.73 $18.67 160,029
2016-02-12 $19.38 $19.49 $19.31 $19.44 $18.39 126,094
2016-02-11 $19.16 $19.29 $18.98 $19.14 $18.11 155,395
2016-02-10 $19.46 $19.73 $19.45 $19.45 $18.40 113,548
2016-02-09 $19.27 $19.52 $19.13 $19.25 $18.21 192,458
2016-02-08 $19.75 $19.75 $19.45 $19.65 $18.59 153,051
2016-02-05 $20.37 $20.37 $20.01 $20.08 $19.00 237,693
2016-02-04 $20.41 $20.63 $20.25 $20.39 $19.29 177,035
2016-02-03 $19.99 $20.26 $19.58 $20.23 $19.14 649,756
2016-02-02 $19.94 $19.94 $19.66 $19.72 $18.66 244,555
2016-02-01 $20.10 $20.38 $20.03 $20.31 $19.22 229,401
2016-01-29 $20.11 $20.55 $20.11 $20.54 $19.44 510,217
2016-01-28 $19.81 $19.85 $19.57 $19.68 $18.62 553,473
2016-01-27 $19.39 $19.61 $19.18 $19.34 $18.30 265,050
2016-01-26 $19.21 $19.37 $19.11 $19.37 $18.33 925,445
2016-01-25 $19.15 $19.27 $19.03 $19.03 $18.01 791,961
2016-01-22 $19.22 $19.36 $19.15 $19.29 $18.25 1,035,528
2016-01-21 $18.58 $18.90 $18.46 $18.75 $17.74 778,238
2016-01-20 $18.64 $18.78 $18.20 $18.68 $17.68 741,596
2016-01-19 $19.15 $19.18 $18.90 $19.03 $18.01 243,692
2016-01-15 $18.75 $18.91 $18.55 $18.78 $17.77 187,050
2016-01-14 $19.34 $19.65 $19.17 $19.58 $18.53 293,620
2016-01-13 $19.83 $19.87 $19.28 $19.37 $18.33 326,305
2016-01-12 $19.69 $19.76 $19.45 $19.63 $18.57 262,764
2016-01-11 $19.62 $19.64 $19.21 $19.39 $18.35 306,443
2016-01-08 $19.90 $19.93 $19.50 $19.53 $18.48 649,577
2016-01-07 $19.97 $20.12 $19.73 $19.73 $18.67 224,144
2016-01-06 $20.50 $20.63 $20.41 $20.49 $19.39 123,339
2016-01-05 $20.87 $20.95 $20.78 $20.90 $19.78 131,566
2016-01-04 $20.78 $20.78 $20.56 $20.72 $19.61 311,267
2015-12-31 $21.22 $21.39 $21.22 $21.26 $20.12 395,652
2015-12-30 $21.45 $21.51 $21.24 $21.26 $20.12 576,688
2015-12-29 $21.83 $21.83 $21.68 $21.71 $20.54 612,245
2015-12-28 $21.88 $21.97 $21.84 $21.95 $20.55 600,713
2015-12-24 $21.96 $22.09 $21.82 $22.01 $20.60 226,974
2015-12-23 $21.95 $22.04 $21.93 $22.02 $20.61 442,916
2015-12-22 $21.71 $21.86 $21.68 $21.83 $20.44 259,513
2015-12-21 $21.71 $21.80 $21.61 $21.74 $20.35 349,925
2015-12-18 $21.75 $21.85 $21.63 $21.64 $20.26 595,353
2015-12-17 $22.21 $22.33 $21.90 $21.90 $20.50 690,848
2015-12-16 $21.77 $22.26 $21.77 $22.20 $20.78 659,771
2015-12-15 $21.70 $21.84 $21.69 $21.77 $20.38 2,190,643
2015-12-14 $21.26 $21.41 $21.08 $21.40 $20.03 605,468
2015-12-11 $21.12 $21.12 $20.86 $20.88 $19.55 360,523
2015-12-10 $21.92 $21.92 $21.58 $21.59 $20.21 1,073,987
2015-12-09 $22.13 $22.35 $21.84 $21.98 $20.58 2,066,404
2015-12-08 $22.00 $22.20 $21.96 $22.19 $20.77 237,185
2015-12-07 $22.60 $22.68 $22.38 $22.41 $20.98 1,318,633
2015-12-04 $22.47 $22.79 $22.44 $22.72 $21.27 175,639
2015-12-03 $23.03 $23.03 $22.60 $22.67 $21.22 241,603
2015-12-02 $22.96 $23.04 $22.80 $22.88 $21.42 116,926
2015-12-01 $23.06 $23.12 $22.96 $23.12 $21.64 672,990
2015-11-30 $23.07 $23.17 $22.92 $23.03 $21.56 150,613
2015-11-27 $23.40 $23.41 $23.06 $23.06 $21.59 103,955
2015-11-25 $23.66 $23.68 $23.57 $23.59 $22.08 214,099
2015-11-24 $23.75 $23.90 $23.70 $23.84 $22.32 232,611
2015-11-23 $23.88 $23.99 $23.82 $23.88 $22.35 239,839
2015-11-20 $23.81 $24.00 $23.81 $23.91 $22.38 126,872
2015-11-19 $23.50 $23.67 $23.45 $23.58 $22.07 88,688
2015-11-18 $23.05 $23.43 $23.02 $23.43 $21.93 772,540
2015-11-17 $23.19 $23.31 $23.05 $23.11 $21.63 220,364
2015-11-16 $22.75 $23.06 $22.68 $23.03 $21.56 90,986
2015-11-13 $22.92 $22.92 $22.63 $22.72 $21.27 150,690
2015-11-12 $23.36 $23.48 $23.23 $23.26 $21.77 143,278
2015-11-11 $23.56 $23.61 $23.42 $23.53 $22.03 115,033
2015-11-10 $23.21 $23.35 $23.11 $23.31 $21.82 227,012
2015-11-09 $23.56 $23.56 $23.13 $23.25 $21.76 558,545
2015-11-06 $23.54 $23.73 $23.43 $23.73 $22.21 111,209
2015-11-05 $23.88 $23.94 $23.72 $23.88 $22.35 74,847
2015-11-04 $24.10 $24.16 $23.70 $23.78 $22.26 139,324
2015-11-03 $23.59 $24.16 $23.56 $24.11 $22.57 115,940
2015-11-02 $23.50 $23.77 $23.46 $23.77 $22.25 127,729
2015-10-30 $23.42 $23.45 $23.31 $23.36 $21.87 83,907
2015-10-29 $23.36 $23.43 $23.25 $23.29 $21.80 160,731
2015-10-28 $23.85 $24.10 $23.50 $23.64 $22.13 184,671
2015-10-27 $23.78 $23.87 $23.66 $23.80 $22.28 137,790
2015-10-26 $23.96 $24.02 $23.80 $23.84 $22.32 188,613
2015-10-23 $23.70 $23.78 $23.57 $23.73 $22.21 136,248
2015-10-22 $23.38 $23.75 $23.35 $23.65 $22.14 369,189
2015-10-21 $23.26 $23.26 $23.03 $23.07 $21.60 116,776
2015-10-20 $23.28 $23.41 $23.20 $23.31 $21.82 180,782
2015-10-19 $23.36 $23.36 $23.22 $23.34 $21.85 241,195
2015-10-16 $23.48 $23.64 $23.35 $23.61 $22.10 264,280
2015-10-15 $23.16 $23.63 $23.16 $23.61 $22.10 4,754,956
2015-10-14 $23.00 $23.09 $22.85 $23.00 $21.53 250,609
2015-10-13 $23.06 $23.21 $22.82 $22.86 $21.40 197,342
2015-10-12 $23.49 $23.49 $23.28 $23.30 $21.81 99,425
2015-10-09 $23.53 $23.69 $23.41 $23.49 $21.99 83,785
2015-10-08 $23.23 $23.57 $23.17 $23.55 $22.05 88,012
2015-10-07 $23.25 $23.46 $23.12 $23.25 $21.76 126,864
2015-10-06 $22.88 $23.08 $22.88 $22.98 $21.51 144,569
2015-10-05 $22.51 $22.88 $22.51 $22.87 $21.41 247,440
2015-10-02 $21.69 $22.42 $21.60 $22.41 $20.98 154,335
2015-10-01 $21.76 $21.85 $21.56 $21.71 $20.32 166,213
2015-09-30 $21.60 $21.77 $21.60 $21.72 $20.33 211,906
2015-09-29 $21.09 $21.27 $21.03 $21.19 $19.84 158,923
2015-09-28 $21.39 $21.39 $20.90 $20.97 $19.63 215,015
2015-09-25 $21.82 $21.91 $21.51 $21.53 $20.15 241,390
2015-09-24 $21.15 $21.54 $21.05 $21.52 $20.15 189,334
2015-09-23 $21.84 $21.84 $21.47 $21.47 $20.10 232,203
2015-09-22 $21.83 $21.92 $21.57 $21.91 $20.51 227,013
2015-09-21 $22.43 $22.51 $22.32 $22.38 $20.95 234,019
2015-09-18 $22.63 $22.73 $22.30 $22.35 $20.92 163,704
2015-09-17 $22.66 $23.35 $22.66 $22.98 $21.51 104,605
2015-09-16 $22.57 $22.95 $22.57 $22.91 $21.45 240,800
2015-09-15 $22.10 $22.36 $22.10 $22.32 $20.89 116,192
2015-09-14 $22.07 $22.09 $21.97 $22.09 $20.68 197,174
2015-09-11 $22.03 $22.12 $21.95 $22.09 $20.68 303,387
2015-09-10 $21.79 $22.23 $21.79 $22.13 $20.72 114,346
2015-09-09 $22.39 $22.41 $21.87 $21.90 $20.50 421,452
2015-09-08 $22.19 $22.30 $22.02 $22.17 $20.75 202,534
2015-09-04 $22.14 $22.17 $21.63 $21.75 $20.36 181,716
2015-09-03 $22.18 $22.61 $22.18 $22.41 $20.98 227,139
2015-09-02 $22.26 $22.27 $21.97 $22.24 $20.82 258,948
2015-09-01 $22.01 $22.21 $21.81 $21.84 $20.44 213,548
2015-08-31 $22.45 $22.71 $22.31 $22.71 $21.26 235,775
2015-08-28 $22.68 $22.87 $22.63 $22.74 $21.29 423,297
2015-08-27 $22.42 $22.94 $22.35 $22.91 $21.45 474,114
2015-08-26 $22.07 $22.24 $21.64 $22.20 $20.78 594,015
2015-08-25 $22.39 $22.61 $21.64 $21.64 $20.26 2,784,310
2015-08-24 $20.60 $21.85 $20.00 $21.33 $19.97 882,149
2015-08-21 $22.53 $22.58 $22.11 $22.15 $20.73 263,670
2015-08-20 $22.89 $22.90 $22.69 $22.79 $21.33 369,098
2015-08-19 $23.21 $23.35 $22.92 $23.09 $21.61 190,744
2015-08-18 $23.32 $23.46 $23.25 $23.37 $21.88 114,631
2015-08-17 $23.50 $23.58 $23.45 $23.54 $22.04 173,823
2015-08-14 $23.72 $23.79 $23.68 $23.71 $22.20 103,317
2015-08-13 $23.81 $23.96 $23.70 $23.87 $22.34 134,651
2015-08-12 $23.81 $23.81 $23.47 $23.65 $22.14 795,207

Columbia Emerging Markets Consumer ETF (ECON) News Headlines

Recent Columbia Emerging Markets Consumer ETF (ECON) News
Similar Companies to Columbia Emerging Markets Consumer ETF (ECON) 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.