COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) Exchange: NYSE ARCA

Data as of April 19, 2024

$30.25 ($-0.45) -1.46%

COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF - Daily Information
Click for more stock information on COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF.
Daily Information Data
Date April 19, 2024
Open $30.27
Previous Close $30.25
High $30.27
Low $30.25
Adjusted Open $30.27
Previous Adjusted Close $30.25
Adjusted High $30.27
Adjusted Low $30.25

About COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN)

The Fund uses an indexing investment approach that seeks to replicate the performance of the Index. The Fund invests at least 80% of its assets in the component securities of the Index and depositary receipts representing such securities (or if depositary receipts are component securities of the Index, then underlying stocks of such depositary receipts). The Index is owned and calculated by MSCI Inc. (MSCI or the Index Provider). The Index was developed by MSCI with input from Columbia Management Investment Advisers, LLC (the Investment Manager). The Index, which typically holds common stocks and depositary receipts, was constructed to provide exposure to foreign large- and mid-cap companies (located in developed markets) that are believed to offer sustainable levels of income, as well as total return opportunity. The Index holds and the Fund typically invests in foreign companies in at least three countries, other than the U.S. The Index is comprised of a subset of 100 companies within the MSCI World ex USA Index. Starting with the MSCI World ex USA Index, the Index was designed to reflect the performance of the top 100 (developed markets) foreign large- and mid-cap companies (excluding real estate investment trusts) ranked and weighted according to a composite factor score determined through the application of a systematic, rules-based methodology applied by MSCI. This methodology focuses on security dividend yield, dividend growth, and cash-based dividend coverage ratio factors. MSCI also screens companies for "sustainability" through the application of its Environmental, Social and Governance (ESG) rating methodology that is designed to exclude companies with unfavorable corporate ESG practices. The Index component securities are weighted based on the overall composite model scores and dividend yield. The Index is rebalanced on a quarterly basis in February, May, August and November. The Fund uses a replication strategy to track the performance of the Index, whereby the Fund invests in or has investment exposure to substantially all of the component securities of the Index in approximately the same proportions as in the Index. However, under various circumstances, including circumstances under which it may not be possible or practicable to purchase all of the securities in the Index, or in the same weightings, the Fund may purchase or have investment exposure to a sample of the securities in the Index in proportions expected to replicate generally the performance of the Index as a whole. There may also be instances in which the Fund may overweight (or underweight) an Index holding, purchase (or sell) instruments not in the Index as a substitute for one or more securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate the performance of the Index. The Fund may sell securities or other holdings that are represented in the Index or purchase securities or make other investments that are not yet represented in the Index in anticipation of their removal from or addition to the Index by MSCI. The Investment Manager does not invest the Fund’s assets based on its view of the investment merits of a particular security or company, nor does it conduct fundamental investment research or analysis, or seek to forecast or otherwise consider market movements, conditions or trends in managing the Fund’s assets. The Fund pursues its investment objective of correlating performance with the Index regardless of market conditions and does not to take defensive positions. The methodology applied by MSCI to select Index holdings and weightings does not set limits on sector or industry exposures. To the extent the Index is concentrated in a particular sector or industry, the Fund will necessarily be concentrated in that sector or industry. As of October 31, 2018, the Index (and therefore the Fund) was concentrated in the industrials and materials sectors.

Historical Stock Data for COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN)

Date Open High Low Close Adj.Close Volume
2024-04-12 $30.27 $30.27 $30.25 $30.25 $30.25 331
2024-04-11 $30.42 $30.76 $30.42 $30.70 $30.70 3,109
2024-04-10 $30.60 $30.60 $30.45 $30.56 $30.56 3,591
2024-04-09 $31.18 $31.18 $30.89 $31.03 $31.03 8,877
2024-04-08 $30.95 $30.95 $30.95 $30.95 $30.95 49
2024-04-05 $30.65 $30.72 $30.61 $30.72 $30.72 411
2024-04-04 $30.54 $30.54 $30.54 $30.54 $30.54 42
2024-04-03 $30.71 $30.71 $30.66 $30.66 $30.66 1,452
2024-04-02 $30.33 $30.39 $30.30 $30.36 $30.36 10,060
2024-04-01 $30.36 $30.36 $30.36 $30.36 $30.36 24
2024-03-28 $30.57 $30.57 $30.57 $30.57 $30.57 33
2024-03-27 $30.64 $30.64 $30.64 $30.64 $30.64 34
2024-03-26 $30.53 $30.53 $30.53 $30.53 $30.53 86
2024-03-25 $30.50 $30.50 $30.50 $30.50 $30.50 73
2024-03-22 $30.59 $30.59 $30.59 $30.59 $30.59 4
2024-03-21 $30.69 $30.72 $30.69 $30.70 $30.70 350
2024-03-20 $30.69 $30.69 $30.69 $30.69 $30.69 14
2024-03-19 $30.37 $30.37 $30.37 $30.37 $30.37 11
2024-03-18 $30.20 $30.24 $30.20 $30.24 $30.24 272
2024-03-15 $30.20 $30.20 $30.20 $30.20 $30.20 2
2024-03-14 $30.02 $30.02 $30.02 $30.02 $30.02 23
2024-03-13 $30.18 $30.18 $30.18 $30.18 $30.18 8
2024-03-12 $30.16 $30.16 $30.14 $30.14 $30.14 346
2024-03-11 $29.96 $29.96 $29.96 $29.96 $29.96 22
2024-03-08 $30.37 $30.37 $30.37 $30.37 $30.37 1
2024-03-07 $30.29 $30.34 $30.29 $30.34 $30.34 522
2024-03-06 $30.06 $30.09 $30.04 $30.09 $30.09 494
2024-03-05 $29.70 $29.70 $29.70 $29.70 $29.70 420
2024-03-04 $29.62 $29.65 $29.62 $29.65 $29.65 889
2024-03-01 $29.73 $29.73 $29.73 $29.73 $29.73 68
2024-02-29 $29.48 $29.48 $29.48 $29.48 $29.48 27
2024-02-28 $29.40 $29.40 $29.40 $29.40 $29.40 3
2024-02-27 $29.53 $29.53 $29.53 $29.53 $29.53 114
2024-02-26 $29.42 $29.42 $29.42 $29.42 $29.42 306
2024-02-23 $29.45 $29.45 $29.45 $29.45 $29.45 129
2024-02-22 $29.38 $29.38 $29.38 $29.38 $29.38 5
2024-02-21 $29.11 $29.11 $29.11 $29.11 $29.11 7
2024-02-20 $28.88 $28.94 $28.88 $28.94 $28.94 327
2024-02-16 $28.84 $28.84 $28.84 $28.84 $28.84 73
2024-02-15 $28.77 $28.77 $28.77 $28.77 $28.77 87
2024-02-14 $28.47 $28.47 $28.47 $28.47 $28.47 21
2024-02-13 $28.24 $28.24 $28.24 $28.24 $28.24 3
2024-02-12 $28.94 $28.94 $28.55 $28.55 $28.55 1,743
2024-02-09 $28.29 $28.47 $28.29 $28.47 $28.47 208
2024-02-08 $28.32 $28.38 $28.30 $28.38 $28.38 1,000
2024-02-07 $28.44 $28.44 $28.44 $28.44 $28.44 522
2024-02-06 $28.38 $28.44 $28.38 $28.44 $28.44 476
2024-02-05 $28.17 $28.17 $28.17 $28.17 $28.17 274
2024-02-02 $28.45 $28.52 $28.44 $28.52 $28.52 1,379
2024-02-01 $28.83 $28.83 $28.83 $28.83 $28.83 66
2024-01-31 $28.48 $28.48 $28.48 $28.48 $28.48 78
2024-01-30 $28.57 $28.60 $28.57 $28.60 $28.60 655
2024-01-29 $28.50 $28.60 $28.38 $28.60 $28.60 942
2024-01-26 $28.45 $28.45 $28.45 $28.45 $28.45 208
2024-01-25 $28.38 $28.38 $28.38 $28.38 $28.38 104
2024-01-24 $28.27 $28.27 $28.27 $28.27 $28.27 41
2024-01-23 $27.98 $28.07 $27.98 $28.07 $28.07 751
2024-01-22 $28.18 $28.21 $28.18 $28.21 $28.21 110
2024-01-19 $28.05 $28.05 $28.05 $28.05 $28.05 9
2024-01-18 $28.06 $28.06 $28.06 $28.06 $28.06 1,185
2024-01-17 $27.94 $27.94 $27.94 $27.94 $27.94 64
2024-01-16 $28.47 $28.47 $28.19 $28.19 $28.19 243
2024-01-12 $28.72 $28.72 $28.72 $28.72 $28.72 4
2024-01-11 $28.52 $28.52 $28.52 $28.52 $28.52 5
2024-01-10 $28.40 $28.42 $28.40 $28.42 $28.42 122
2024-01-09 $28.17 $28.21 $28.17 $28.21 $28.21 1,420
2024-01-08 $28.49 $28.49 $28.49 $28.49 $28.49 97
2024-01-05 $28.32 $28.32 $28.32 $28.32 $28.32 8
2024-01-04 $28.32 $28.32 $28.24 $28.24 $28.24 134
2024-01-03 $28.17 $28.17 $28.17 $28.17 $28.17 20
2024-01-02 $28.29 $28.29 $28.29 $28.29 $28.29 279
2023-12-29 $28.53 $28.53 $28.53 $28.53 $28.53 15
2023-12-28 $28.49 $28.49 $28.49 $28.49 $28.49 15
2023-12-27 $28.62 $28.62 $28.59 $28.59 $28.59 314
2023-12-26 $28.47 $28.47 $28.47 $28.47 $28.47 2
2023-12-22 $28.41 $28.41 $28.37 $28.37 $28.37 239
2023-12-21 $28.27 $28.27 $28.27 $28.27 $28.27 69
2023-12-20 $27.86 $27.86 $27.86 $27.86 $27.86 1
2023-12-19 $28.14 $28.14 $28.14 $28.14 $28.14 1
2023-12-18 $27.91 $27.91 $27.91 $27.91 $27.91 25
2023-12-15 $28.25 $28.25 $28.25 $28.25 $27.93 28
2023-12-14 $28.57 $28.57 $28.57 $28.57 $28.25 24
2023-12-13 $28.37 $28.37 $28.37 $28.37 $28.05 23
2023-12-12 $28.08 $28.08 $28.08 $28.08 $27.76 2
2023-12-11 $28.13 $28.13 $28.13 $28.13 $27.81 19
2023-12-08 $28.03 $28.03 $28.03 $28.03 $27.71 49
2023-12-07 $28.02 $28.02 $28.02 $28.02 $27.70 1
2023-12-06 $27.81 $27.81 $27.81 $27.81 $27.50 609
2023-12-05 $27.79 $27.79 $27.75 $27.75 $27.44 609
2023-12-04 $27.99 $27.99 $27.86 $27.86 $27.54 234
2023-12-01 $27.82 $28.22 $27.80 $28.15 $28.15 483
2023-11-30 $27.90 $27.90 $27.90 $27.90 $27.90 14
2023-11-29 $27.88 $27.88 $27.88 $27.88 $27.88 14
2023-11-28 $27.75 $27.85 $27.75 $27.85 $27.85 114
2023-11-27 $27.85 $27.85 $27.85 $27.85 $27.85 106
2023-11-24 $27.79 $27.79 $27.79 $27.79 $27.79 1
2023-11-22 $27.56 $27.56 $27.56 $27.56 $27.56 2
2023-11-21 $27.55 $27.55 $27.55 $27.55 $27.55 4
2023-11-20 $27.63 $27.70 $27.54 $27.70 $27.70 797
2023-11-17 $27.52 $27.52 $27.52 $27.52 $27.52 1
2023-11-16 $27.09 $27.09 $27.09 $27.09 $27.09 30
2023-11-15 $27.16 $27.16 $27.16 $27.16 $27.16 1
2023-11-14 $27.27 $27.27 $27.27 $27.27 $27.27 5
2023-11-13 $26.66 $26.66 $26.65 $26.65 $26.65 405
2023-11-10 $26.48 $26.48 $26.48 $26.48 $26.48 4
2023-11-09 $26.22 $26.22 $26.22 $26.22 $26.22 94
2023-11-08 $26.08 $26.08 $26.08 $26.08 $26.08 1
2023-11-07 $26.31 $26.31 $26.31 $26.31 $26.31 3
2023-11-06 $26.54 $26.54 $26.54 $26.54 $26.54 7
2023-11-03 $26.82 $26.85 $26.73 $26.73 $26.73 623
2023-11-02 $26.45 $26.53 $26.44 $26.53 $26.53 750
2023-11-01 $25.75 $25.98 $25.75 $25.98 $25.98 302
2023-10-31 $25.93 $25.93 $25.93 $25.93 $25.93 40
2023-10-30 $25.84 $25.84 $25.84 $25.84 $25.84 0
2023-10-27 $25.55 $25.55 $25.55 $25.55 $25.55 0
2023-10-26 $25.50 $25.50 $25.50 $25.50 $25.50 882
2023-10-25 $25.66 $25.75 $25.66 $25.75 $25.75 882
2023-10-24 $25.89 $25.89 $25.89 $25.89 $25.89 1
2023-10-23 $25.82 $25.82 $25.81 $25.81 $25.81 337
2023-10-20 $25.86 $25.86 $25.86 $25.86 $25.86 6
2023-10-19 $26.11 $26.11 $26.11 $26.11 $26.11 308
2023-10-18 $26.41 $26.41 $26.25 $26.25 $26.25 308
2023-10-17 $26.63 $26.63 $26.63 $26.63 $26.63 39
2023-10-16 $26.49 $26.64 $26.49 $26.64 $26.64 196
2023-10-13 $26.38 $26.38 $26.38 $26.38 $26.38 0
2023-10-12 $26.58 $26.58 $26.58 $26.58 $26.58 0
2023-10-11 $26.71 $26.71 $26.71 $26.71 $26.71 0
2023-10-10 $26.75 $26.75 $26.75 $26.75 $26.75 827
2023-10-09 $25.95 $26.43 $25.95 $26.32 $26.32 827
2023-10-06 $26.26 $26.30 $26.24 $26.30 $26.30 2,891
2023-10-05 $25.97 $25.97 $25.97 $25.97 $25.97 12
2023-10-04 $25.69 $25.69 $25.69 $25.69 $25.69 4
2023-10-03 $25.91 $25.91 $25.91 $25.91 $25.91 272
2023-10-02 $26.22 $26.27 $26.22 $26.27 $26.27 272
2023-09-29 $26.86 $26.86 $26.68 $26.68 $26.68 255
2023-09-28 $26.93 $26.93 $26.93 $26.93 $26.93 6
2023-09-27 $26.89 $26.90 $26.59 $26.79 $26.79 2,615
2023-09-26 $26.59 $26.68 $26.59 $26.68 $26.68 679
2023-09-25 $27.05 $27.05 $27.05 $27.05 $27.05 0
2023-09-22 $27.29 $27.29 $27.29 $27.29 $27.17 1
2023-09-21 $27.27 $27.27 $27.27 $27.27 $27.15 0
2023-09-20 $27.53 $27.53 $27.53 $27.53 $27.41 8
2023-09-19 $27.66 $27.66 $27.66 $27.66 $27.54 8
2023-09-18 $27.51 $27.51 $27.51 $27.51 $27.39 11
2023-09-15 $27.52 $27.52 $27.52 $27.52 $27.40 11
2023-09-14 $27.63 $27.63 $27.63 $27.63 $27.51 2
2023-09-13 $27.27 $27.27 $27.27 $27.27 $27.15 3
2023-09-12 $27.34 $27.34 $27.34 $27.34 $27.22 0
2023-09-11 $27.45 $27.45 $27.45 $27.45 $27.33 0
2023-09-08 $27.15 $27.15 $27.15 $27.15 $27.03 4
2023-09-07 $27.21 $27.21 $27.21 $27.21 $27.09 4
2023-09-06 $27.12 $27.24 $27.12 $27.24 $27.12 140
2023-09-05 $27.35 $27.35 $27.27 $27.27 $27.15 702
2023-09-01 $27.32 $27.32 $27.32 $27.32 $27.32 58
2023-08-31 $27.23 $27.23 $27.23 $27.23 $27.23 15
2023-08-30 $27.48 $27.48 $27.36 $27.36 $27.36 260
2023-08-29 $27.44 $27.44 $27.44 $27.44 $27.44 51
2023-08-28 $27.05 $27.05 $27.05 $27.05 $27.05 2
2023-08-25 $26.65 $26.77 $26.65 $26.77 $26.77 176
2023-08-24 $27.10 $27.10 $26.58 $26.58 $26.58 1,803
2023-08-23 $26.85 $26.93 $26.84 $26.91 $26.91 1,698
2023-08-22 $26.79 $26.79 $26.79 $26.79 $26.79 79
2023-08-21 $26.83 $26.83 $26.83 $26.83 $26.83 79
2023-08-18 $26.71 $26.71 $26.71 $26.71 $26.71 7
2023-08-17 $26.74 $26.74 $26.74 $26.74 $26.74 50
2023-08-16 $26.86 $26.86 $26.86 $26.86 $26.86 50
2023-08-15 $26.98 $26.98 $26.98 $26.98 $26.98 3
2023-08-14 $27.22 $27.26 $27.22 $27.26 $27.26 110
2023-08-11 $27.45 $27.45 $27.38 $27.38 $27.38 2,000
2023-08-10 $27.71 $27.71 $27.55 $27.55 $27.55 250
2023-08-09 $27.54 $27.54 $27.53 $27.53 $27.53 412
2023-08-08 $27.20 $27.39 $27.20 $27.39 $27.39 376
2023-08-07 $27.34 $27.41 $27.34 $27.41 $27.41 198
2023-08-04 $27.35 $27.35 $27.23 $27.23 $27.23 259
2023-08-03 $27.09 $27.09 $27.09 $27.09 $27.09 32
2023-08-02 $27.11 $27.11 $27.11 $27.11 $27.11 7
2023-08-01 $27.67 $27.67 $27.67 $27.67 $27.67 255
2023-07-31 $28.03 $28.03 $28.00 $28.00 $28.00 255
2023-07-28 $27.95 $27.95 $27.95 $27.95 $27.95 25
2023-07-27 $27.75 $27.75 $27.75 $27.75 $27.75 13
2023-07-26 $27.84 $27.84 $27.84 $27.84 $27.84 1
2023-07-25 $27.91 $27.91 $27.91 $27.91 $27.91 3
2023-07-24 $27.83 $27.83 $27.83 $27.83 $27.83 177
2023-07-21 $27.90 $27.90 $27.90 $27.90 $27.90 38
2023-07-20 $27.79 $27.79 $27.79 $27.79 $27.79 6
2023-07-19 $27.90 $27.90 $27.90 $27.90 $27.90 7
2023-07-18 $27.76 $27.90 $27.76 $27.90 $27.90 503
2023-07-17 $27.71 $27.76 $27.71 $27.76 $27.76 136
2023-07-14 $27.76 $27.76 $27.76 $27.76 $27.76 17
2023-07-13 $28.07 $28.07 $28.07 $28.07 $28.07 8
2023-07-12 $27.69 $27.69 $27.69 $27.69 $27.69 2
2023-07-11 $27.12 $27.12 $27.12 $27.12 $27.12 2
2023-07-10 $26.77 $26.85 $26.77 $26.85 $26.85 3,471
2023-07-07 $26.84 $26.84 $26.84 $26.84 $26.84 90
2023-07-06 $26.59 $26.59 $26.59 $26.59 $26.59 90
2023-07-05 $27.04 $27.04 $27.04 $27.04 $27.04 1
2023-07-03 $27.35 $27.39 $27.35 $27.37 $27.37 531
2023-06-30 $27.30 $27.40 $27.29 $27.29 $27.29 803
2023-06-29 $26.92 $26.92 $26.92 $26.92 $26.92 54
2023-06-28 $26.97 $26.97 $26.97 $26.97 $26.97 115
2023-06-27 $26.85 $26.98 $26.85 $26.96 $26.96 611
2023-06-26 $26.74 $26.74 $26.74 $26.74 $26.74 0
2023-06-23 $27.09 $27.14 $27.09 $27.14 $27.14 143
2023-06-22 $27.47 $27.53 $27.47 $27.53 $27.53 199
2023-06-21 $27.78 $27.78 $27.78 $27.78 $27.78 70
2023-06-20 $27.74 $27.75 $27.74 $27.75 $27.75 199
2023-06-16 $28.14 $28.15 $28.14 $28.15 $28.15 2,964
2023-06-15 $28.19 $28.24 $28.14 $28.21 $28.21 1,190
2023-06-14 $27.99 $27.99 $27.83 $27.83 $27.83 287
2023-06-13 $27.69 $27.69 $27.69 $27.69 $27.69 936
2023-06-12 $27.35 $27.42 $27.34 $27.42 $27.42 356
2023-06-09 $27.39 $27.47 $27.31 $27.37 $27.37 521
2023-06-08 $27.30 $27.49 $27.30 $27.49 $27.49 142
2023-06-07 $27.26 $27.26 $27.16 $27.20 $27.20 1,611
2023-06-06 $27.16 $27.23 $27.16 $27.23 $27.23 752
2023-06-05 $27.18 $27.19 $27.16 $27.16 $27.16 4,181
2023-06-02 $27.30 $27.30 $27.30 $27.30 $27.30 14
2023-06-01 $26.90 $26.90 $26.90 $26.90 $26.90 14
2023-05-31 $26.62 $26.62 $26.47 $26.53 $26.53 7,787
2023-05-30 $26.94 $26.94 $26.77 $26.85 $26.85 7,062
2023-05-26 $26.84 $26.84 $26.84 $26.84 $26.84 8
2023-05-25 $26.68 $26.68 $26.68 $26.68 $26.68 8
2023-05-24 $26.74 $26.74 $26.74 $26.74 $26.74 115
2023-05-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2023-05-22 $27.37 $27.37 $27.37 $27.37 $27.37 0
2023-05-19 $27.36 $27.36 $27.36 $27.36 $27.36 2,369
2023-05-18 $27.20 $27.23 $27.13 $27.22 $27.22 2,369
2023-05-17 $27.09 $27.27 $27.09 $27.27 $27.27 141
2023-05-16 $27.25 $27.25 $27.18 $27.18 $27.18 608
2023-05-15 $27.39 $27.39 $27.39 $27.39 $27.39 6
2023-05-12 $27.27 $27.27 $27.17 $27.18 $27.18 775
2023-05-11 $27.21 $27.21 $27.21 $27.21 $27.21 0
2023-05-10 $27.28 $27.28 $27.28 $27.28 $27.28 24
2023-05-09 $27.32 $27.39 $27.32 $27.37 $27.37 704
2023-05-08 $27.18 $27.18 $27.18 $27.18 $27.18 50
2023-05-05 $27.18 $27.26 $27.18 $27.26 $27.26 100
2023-05-04 $26.91 $26.97 $26.30 $26.88 $26.88 4,548
2023-05-03 $26.98 $26.98 $26.96 $26.96 $26.96 867
2023-05-02 $26.66 $26.79 $26.66 $26.79 $26.79 343
2023-05-01 $27.10 $27.10 $27.10 $27.10 $27.10 48
2023-04-28 $27.12 $27.12 $27.12 $27.12 $27.12 301
2023-04-27 $27.21 $27.21 $27.21 $27.21 $27.21 196
2023-04-26 $26.96 $27.03 $26.80 $26.80 $26.80 1,998
2023-04-25 $26.91 $26.91 $26.91 $26.91 $26.91 2
2023-04-24 $27.17 $27.17 $27.17 $27.17 $27.17 2
2023-04-21 $27.11 $27.11 $27.11 $27.11 $27.11 7
2023-04-20 $26.96 $26.96 $26.96 $26.96 $26.96 33
2023-04-19 $26.99 $26.99 $26.96 $26.96 $26.96 589
2023-04-18 $26.89 $27.04 $26.89 $27.04 $27.04 213
2023-04-17 $26.83 $26.83 $26.83 $26.83 $26.83 26
2023-04-14 $26.82 $26.82 $26.82 $26.82 $26.82 27
2023-04-13 $26.95 $26.95 $26.95 $26.95 $26.95 44
2023-04-12 $26.79 $26.79 $26.69 $26.69 $26.69 173
2023-04-11 $26.55 $26.55 $26.49 $26.53 $26.53 572
2023-04-10 $26.23 $26.35 $26.23 $26.35 $26.35 195
2023-04-06 $26.43 $26.43 $26.43 $26.43 $26.43 88
2023-04-05 $26.31 $26.31 $26.31 $26.31 $26.31 65
2023-04-04 $26.55 $26.55 $26.55 $26.55 $26.55 3
2023-04-03 $26.54 $26.54 $26.54 $26.54 $26.54 193
2023-03-31 $26.37 $26.37 $26.37 $26.37 $26.37 56
2023-03-30 $26.20 $26.20 $26.20 $26.20 $26.20 8
2023-03-29 $25.95 $25.95 $25.95 $25.95 $25.95 107
2023-03-28 $25.71 $25.71 $25.71 $25.71 $25.71 58
2023-03-27 $25.58 $25.58 $25.58 $25.58 $25.58 56
2023-03-24 $25.28 $25.36 $25.23 $25.36 $25.32 2,018
2023-03-23 $25.77 $25.77 $25.58 $25.58 $25.54 153
2023-03-22 $25.66 $25.70 $25.60 $25.60 $25.56 411
2023-03-21 $25.70 $25.70 $25.70 $25.70 $25.66 3
2023-03-20 $25.35 $25.35 $25.35 $25.35 $25.35 41
2023-03-17 $24.92 $24.92 $24.91 $24.91 $24.91 232
2023-03-16 $25.15 $25.15 $25.15 $25.15 $25.15 1,113
2023-03-15 $24.58 $24.90 $24.58 $24.83 $24.83 1,113
2023-03-14 $25.46 $25.46 $25.46 $25.46 $25.46 1,997
2023-03-13 $25.42 $25.42 $25.36 $25.37 $25.37 1,997
2023-03-10 $25.68 $25.68 $25.68 $25.68 $25.68 1
2023-03-09 $25.94 $25.94 $25.94 $25.94 $25.94 1
2023-03-08 $25.98 $26.00 $25.98 $26.00 $26.00 362
2023-03-07 $25.86 $25.86 $25.86 $25.86 $25.86 4
2023-03-06 $26.20 $26.27 $26.20 $26.22 $26.22 1,475
2023-03-03 $25.90 $26.15 $25.90 $26.15 $26.15 158
2023-03-02 $25.69 $25.74 $25.69 $25.74 $25.74 222
2023-03-01 $25.64 $25.69 $25.64 $25.69 $25.69 744
2023-02-28 $25.57 $25.57 $25.57 $25.57 $25.57 35
2023-02-27 $25.72 $25.75 $25.72 $25.75 $25.75 1,404
2023-02-24 $25.50 $25.50 $25.50 $25.50 $25.50 1
2023-02-23 $25.90 $25.90 $25.90 $25.90 $25.90 1
2023-02-22 $25.65 $25.65 $25.65 $25.65 $25.65 1
2023-02-21 $25.90 $25.90 $25.83 $25.83 $25.83 643
2023-02-17 $26.11 $26.11 $26.11 $26.11 $26.11 84
2023-02-16 $26.09 $26.09 $26.09 $26.09 $26.09 84
2023-02-15 $26.29 $26.29 $26.29 $26.29 $26.29 636
2023-02-14 $26.41 $26.41 $26.41 $26.41 $26.41 1
2023-02-13 $26.35 $26.35 $26.35 $26.35 $26.35 1
2023-02-10 $26.22 $26.22 $26.22 $26.22 $26.22 5
2023-02-09 $26.16 $26.16 $26.16 $26.16 $26.16 3,691
2023-02-08 $26.03 $26.03 $26.03 $26.03 $26.03 93
2023-02-07 $26.21 $26.21 $26.21 $26.21 $26.21 93
2023-02-06 $25.91 $25.91 $25.88 $25.88 $25.88 352
2023-02-03 $26.04 $26.04 $26.04 $26.04 $26.04 10
2023-02-02 $26.32 $26.32 $26.32 $26.32 $26.32 20
2023-02-01 $26.37 $26.37 $26.37 $26.37 $26.37 846
2023-01-31 $26.11 $26.17 $26.08 $26.17 $26.17 846
2023-01-30 $26.10 $26.10 $26.10 $26.10 $26.10 1
2023-01-27 $26.31 $26.31 $26.31 $26.31 $26.31 1
2023-01-26 $26.40 $26.40 $26.40 $26.40 $26.40 176
2023-01-25 $26.38 $26.38 $26.38 $26.38 $26.38 0
2023-01-24 $26.26 $26.26 $26.26 $26.26 $26.26 629
2023-01-23 $26.21 $26.21 $26.14 $26.21 $26.21 629
2023-01-20 $25.95 $26.11 $25.95 $26.11 $26.11 115
2023-01-19 $25.89 $25.89 $25.89 $25.89 $25.89 192
2023-01-18 $25.96 $25.96 $25.96 $25.96 $25.96 3
2023-01-17 $25.95 $26.07 $25.95 $26.05 $26.05 294
2023-01-13 $25.86 $25.97 $25.76 $25.97 $25.97 461
2023-01-12 $25.75 $25.91 $25.75 $25.91 $25.91 122
2023-01-11 $25.44 $25.44 $25.44 $25.44 $25.44 119
2023-01-10 $25.25 $25.25 $25.25 $25.25 $25.25 32
2023-01-09 $25.22 $25.22 $25.22 $25.22 $25.22 32
2023-01-06 $24.99 $24.99 $24.99 $24.99 $24.99 1,060
2023-01-05 $24.42 $24.52 $24.42 $24.44 $24.44 1,060
2023-01-04 $24.72 $24.72 $24.64 $24.64 $24.64 188
2023-01-03 $24.51 $24.51 $24.51 $24.51 $24.51 34
2022-12-30 $24.34 $24.42 $24.31 $24.42 $24.42 628
2022-12-29 $24.68 $24.75 $24.39 $24.69 $24.69 9,844
2022-12-28 $24.79 $24.79 $24.25 $24.25 $24.25 1,370
2022-12-27 $24.91 $24.91 $24.52 $24.52 $24.52 121
2022-12-23 $24.63 $24.63 $24.63 $24.63 $24.63 100
2022-12-22 $24.56 $24.56 $24.56 $24.56 $24.56 109
2022-12-21 $24.59 $24.64 $24.55 $24.64 $24.64 663
2022-12-20 $24.42 $24.42 $24.42 $24.42 $24.42 413
2022-12-19 $24.38 $24.42 $24.19 $24.19 $24.19 413
2022-12-16 $24.46 $24.51 $24.46 $24.51 $24.30 350
2022-12-15 $24.64 $24.64 $24.64 $24.64 $24.43 3
2022-12-14 $25.25 $25.25 $25.25 $25.25 $25.04 962
2022-12-13 $25.19 $25.41 $25.17 $25.41 $25.19 962
2022-12-12 $24.95 $24.95 $24.95 $24.95 $24.95 105
2022-12-09 $24.91 $24.91 $24.91 $24.91 $24.91 105
2022-12-08 $24.84 $24.91 $24.82 $24.91 $24.91 800
2022-12-07 $24.85 $24.85 $24.80 $24.80 $24.80 500
2022-12-06 $24.78 $24.78 $24.78 $24.78 $24.78 322
2022-12-05 $24.85 $24.85 $24.85 $24.85 $24.85 200
2022-12-02 $25.20 $25.20 $25.20 $25.20 $25.20 300
2022-12-01 $25.30 $25.30 $25.30 $25.30 $25.30 202
2022-11-30 $24.75 $25.07 $24.75 $25.07 $25.07 427
2022-11-29 $24.72 $24.72 $24.72 $24.72 $24.72 300
2022-11-28 $24.67 $24.67 $24.67 $24.67 $24.67 200
2022-11-25 $24.97 $24.97 $24.97 $24.97 $24.97 300
2022-11-23 $24.75 $24.77 $24.75 $24.77 $24.77 812
2022-11-22 $24.59 $24.59 $24.59 $24.59 $24.59 305
2022-11-21 $23.86 $24.07 $23.86 $24.07 $24.07 603
2022-11-18 $24.36 $24.36 $24.36 $24.36 $24.36 301
2022-11-17 $24.04 $24.31 $24.03 $24.31 $24.31 784
2022-11-16 $24.15 $24.21 $24.05 $24.21 $24.21 16,300
2022-11-15 $24.29 $24.29 $24.29 $24.29 $24.29 202
2022-11-14 $24.13 $24.13 $24.13 $24.13 $24.13 203
2022-11-11 $24.31 $24.31 $24.31 $24.31 $24.31 309
2022-11-10 $23.85 $23.85 $23.85 $23.85 $23.85 40
2022-11-09 $22.63 $22.63 $22.63 $22.63 $22.63 500
2022-11-08 $22.93 $22.93 $22.93 $22.93 $22.93 500
2022-11-07 $22.77 $22.77 $22.77 $22.77 $22.77 20
2022-11-04 $22.44 $22.60 $22.44 $22.60 $22.60 309
2022-11-03 $21.87 $21.87 $21.87 $21.87 $21.87 5
2022-11-02 $22.00 $22.00 $22.00 $22.00 $22.00 204
2022-11-01 $22.19 $22.24 $22.19 $22.24 $22.24 700
2022-10-31 $22.03 $22.03 $22.03 $22.03 $22.03 200
2022-10-28 $22.25 $22.25 $22.25 $22.25 $22.25 220
2022-10-27 $22.08 $22.08 $22.08 $22.08 $22.08 206
2022-10-26 $22.24 $22.24 $22.24 $22.24 $22.24 110
2022-10-25 $22.13 $22.13 $22.13 $22.13 $22.13 110
2022-10-24 $21.61 $21.61 $21.57 $21.57 $21.57 1,026
2022-10-21 $21.54 $21.54 $21.54 $21.54 $21.54 3
2022-10-20 $21.20 $21.20 $21.20 $21.20 $21.20 3
2022-10-19 $21.19 $21.19 $21.19 $21.19 $21.19 166
2022-10-18 $21.29 $21.29 $21.29 $21.29 $21.29 125
2022-10-17 $21.20 $21.20 $21.17 $21.17 $21.17 125
2022-10-14 $20.75 $20.75 $20.74 $20.75 $20.75 200
2022-10-13 $20.59 $21.11 $20.59 $21.11 $21.11 160
2022-10-12 $20.72 $20.72 $20.72 $20.72 $20.72 113
2022-10-11 $21.06 $21.06 $20.85 $20.85 $20.85 165
2022-10-10 $21.12 $21.12 $21.07 $21.07 $21.07 485
2022-10-07 $21.09 $21.09 $21.09 $21.09 $21.09 8
2022-10-06 $21.46 $21.46 $21.40 $21.40 $21.40 210
2022-10-05 $21.63 $21.72 $21.63 $21.72 $21.72 207
2022-10-04 $21.92 $22.00 $21.92 $21.99 $21.99 1,526
2022-10-03 $21.23 $21.23 $21.23 $21.23 $21.23 64
2022-09-30 $20.95 $20.95 $20.69 $20.69 $20.69 185
2022-09-29 $20.87 $20.87 $20.87 $20.87 $20.87 100
2022-09-28 $20.49 $21.09 $20.49 $21.09 $21.09 1,238
2022-09-27 $20.92 $20.92 $20.65 $20.65 $20.65 175
2022-09-26 $21.06 $21.06 $20.90 $20.90 $20.90 2,269
2022-09-23 $21.38 $21.38 $21.38 $21.38 $21.25 52
2022-09-22 $22.10 $22.17 $22.10 $22.17 $22.04 219
2022-09-21 $22.12 $22.12 $22.12 $22.12 $21.99 0
2022-09-20 $22.41 $22.41 $22.41 $22.41 $22.28 0
2022-09-19 $22.77 $22.77 $22.77 $22.77 $22.63 0
2022-09-16 $22.69 $22.69 $22.69 $22.69 $22.55 6
2022-09-15 $22.72 $22.72 $22.72 $22.72 $22.58 20
2022-09-14 $22.88 $22.88 $22.88 $22.88 $22.74 5
2022-09-13 $22.75 $22.75 $22.75 $22.75 $22.62 1
2022-09-12 $23.47 $23.53 $23.47 $23.53 $23.39 188
2022-09-09 $23.24 $23.24 $23.24 $23.24 $23.10 23
2022-09-08 $22.66 $22.66 $22.66 $22.66 $22.66 23
2022-09-07 $22.63 $22.63 $22.63 $22.63 $22.63 141
2022-09-06 $22.46 $22.46 $22.46 $22.46 $22.46 141
2022-09-02 $22.63 $22.63 $22.63 $22.63 $22.63 6
2022-09-01 $22.76 $22.76 $22.76 $22.76 $22.76 1
2022-08-31 $23.15 $23.20 $23.07 $23.10 $23.10 2,732
2022-08-30 $23.24 $23.33 $23.24 $23.33 $23.33 120
2022-08-29 $23.32 $23.42 $23.32 $23.42 $23.42 458
2022-08-26 $23.71 $23.71 $23.46 $23.46 $23.46 140
2022-08-25 $23.82 $23.95 $23.82 $23.95 $23.95 417
2022-08-24 $23.77 $23.77 $23.77 $23.77 $23.77 26
2022-08-23 $23.77 $23.77 $23.77 $23.77 $23.77 13
2022-08-22 $23.71 $23.71 $23.71 $23.71 $23.71 1
2022-08-19 $24.03 $24.03 $24.03 $24.03 $24.03 7
2022-08-18 $24.20 $24.28 $23.83 $24.28 $24.28 3,601
2022-08-17 $24.72 $24.72 $24.38 $24.50 $24.50 351
2022-08-16 $24.67 $24.67 $24.67 $24.67 $24.67 23
2022-08-15 $24.62 $24.62 $24.62 $24.62 $24.62 5
2022-08-12 $24.71 $24.71 $24.70 $24.70 $24.70 460
2022-08-11 $24.55 $24.60 $24.47 $24.60 $24.60 11,111
2022-08-10 $24.62 $24.62 $24.62 $24.62 $24.62 26
2022-08-09 $24.06 $24.06 $23.89 $23.89 $23.89 327
2022-08-08 $24.25 $24.25 $24.06 $24.06 $24.06 11,080
2022-08-05 $23.95 $23.95 $23.95 $23.95 $23.95 7
2022-08-04 $24.04 $24.09 $24.04 $24.09 $24.09 1,492
2022-08-03 $24.12 $24.12 $24.12 $24.12 $24.12 40
2022-08-02 $24.07 $24.07 $24.07 $24.07 $24.07 40
2022-08-01 $24.39 $24.39 $24.39 $24.39 $24.39 0
2022-07-29 $24.37 $24.37 $24.37 $24.37 $24.37 0
2022-07-28 $24.13 $24.13 $24.13 $24.13 $24.13 6
2022-07-27 $23.97 $23.97 $23.97 $23.97 $23.97 6
2022-07-26 $23.54 $23.54 $23.54 $23.54 $23.54 0
2022-07-25 $23.83 $23.83 $23.83 $23.83 $23.83 6
2022-07-22 $23.64 $23.64 $23.64 $23.64 $23.64 6
2022-07-21 $23.67 $23.67 $23.67 $23.67 $23.67 2
2022-07-20 $23.44 $23.44 $23.44 $23.44 $23.44 16
2022-07-19 $23.52 $23.52 $23.52 $23.52 $23.52 0
2022-07-18 $23.05 $23.05 $23.05 $23.05 $23.05 0
2022-07-15 $22.79 $23.03 $22.79 $22.90 $22.90 2,695
2022-07-14 $22.68 $22.68 $22.68 $22.68 $22.68 4
2022-07-13 $23.09 $23.09 $23.09 $23.09 $23.09 1
2022-07-12 $23.14 $23.14 $23.14 $23.14 $23.14 5,702
2022-07-11 $23.50 $23.50 $23.19 $23.19 $23.19 5,702
2022-07-08 $23.43 $23.62 $23.43 $23.62 $23.62 308
2022-07-07 $23.43 $23.43 $23.43 $23.43 $23.43 2
2022-07-06 $23.10 $23.10 $23.10 $23.10 $23.10 2
2022-07-05 $23.32 $23.32 $23.32 $23.32 $23.32 52
2022-07-01 $23.53 $23.72 $23.53 $23.72 $23.72 288
2022-06-30 $23.60 $23.60 $23.60 $23.60 $23.60 71
2022-06-29 $23.77 $23.77 $23.77 $23.77 $23.77 6
2022-06-28 $23.82 $23.92 $23.82 $23.92 $23.92 345
2022-06-27 $23.82 $23.82 $23.82 $23.82 $23.82 4
2022-06-24 $23.72 $24.08 $23.72 $23.86 $23.86 1,702
2022-06-23 $23.95 $23.95 $23.95 $23.95 $23.51 4
2022-06-22 $24.05 $24.05 $24.05 $24.05 $23.61 2
2022-06-21 $24.23 $24.23 $24.23 $24.23 $23.78 2
2022-06-17 $23.99 $23.99 $23.99 $23.99 $23.55 79
2022-06-16 $24.29 $24.29 $24.29 $24.29 $23.84 1,903
2022-06-15 $24.21 $24.69 $24.21 $24.69 $24.23 1,903
2022-06-14 $24.23 $24.23 $24.23 $24.23 $23.78 2,107
2022-06-13 $24.49 $24.49 $24.33 $24.43 $23.98 2,107
2022-06-10 $24.83 $25.05 $24.83 $25.05 $24.59 540
2022-06-09 $25.61 $25.61 $25.61 $25.61 $25.14 66
2022-06-08 $25.96 $25.96 $25.96 $25.96 $25.48 1
2022-06-07 $26.11 $26.28 $26.11 $26.28 $25.80 1,001
2022-06-06 $26.25 $26.25 $26.18 $26.18 $25.70 1,000
2022-06-03 $26.05 $26.05 $26.05 $26.05 $25.57 5
2022-06-02 $26.22 $26.38 $26.22 $26.38 $25.90 435
2022-06-01 $25.99 $25.99 $25.99 $25.99 $25.51 2
2022-05-31 $25.95 $26.06 $25.95 $26.06 $25.59 1,071
2022-05-27 $26.15 $26.30 $26.15 $26.30 $25.81 179
2022-05-26 $26.04 $26.14 $26.04 $26.14 $25.66 151
2022-05-25 $25.79 $25.94 $25.79 $25.94 $25.46 821
2022-05-24 $25.89 $25.89 $25.89 $25.89 $25.41 4
2022-05-23 $26.12 $26.12 $25.93 $25.93 $25.45 114
2022-05-20 $25.67 $25.67 $25.67 $25.67 $25.20 86
2022-05-19 $25.52 $25.52 $25.52 $25.52 $25.05 86
2022-05-18 $25.48 $25.48 $25.27 $25.27 $24.80 315
2022-05-17 $25.68 $25.68 $25.68 $25.68 $25.21 5
2022-05-16 $25.08 $25.23 $25.08 $25.23 $24.76 296
2022-05-13 $25.35 $25.35 $25.35 $25.35 $24.88 6
2022-05-12 $24.87 $24.87 $24.87 $24.87 $24.41 13
2022-05-11 $24.86 $24.86 $24.86 $24.86 $24.40 0
2022-05-10 $25.11 $25.11 $25.11 $25.11 $24.65 0
2022-05-09 $25.18 $25.18 $25.18 $25.18 $24.72 46
2022-05-06 $25.69 $25.69 $25.69 $25.69 $25.21 46
2022-05-05 $25.82 $25.82 $25.54 $25.70 $25.23 1,854
2022-05-04 $26.41 $26.41 $26.41 $26.41 $25.92 0
2022-05-03 $26.00 $26.00 $26.00 $26.00 $25.52 84
2022-05-02 $25.73 $25.73 $25.73 $25.73 $25.25 84
2022-04-29 $26.18 $26.18 $25.74 $25.74 $25.26 3,564
2022-04-28 $26.05 $26.05 $26.05 $26.05 $25.57 176
2022-04-27 $25.90 $25.90 $25.67 $25.67 $25.20 176
2022-04-26 $25.83 $25.86 $25.65 $25.65 $25.18 2,275
2022-04-25 $26.25 $26.25 $26.25 $26.25 $25.77 0
2022-04-22 $26.27 $26.27 $26.12 $26.25 $25.77 800
2022-04-21 $26.80 $26.80 $26.67 $26.67 $26.18 698
2022-04-20 $26.92 $26.92 $26.92 $26.92 $26.43 3
2022-04-19 $26.69 $26.69 $26.69 $26.69 $26.19 0
2022-04-18 $26.41 $26.41 $26.41 $26.41 $25.92 102
2022-04-14 $26.70 $26.70 $26.62 $26.62 $26.13 276
2022-04-13 $26.27 $26.67 $26.27 $26.67 $26.18 186
2022-04-12 $26.39 $26.39 $26.39 $26.39 $25.91 0
2022-04-11 $26.55 $26.55 $26.55 $26.55 $26.07 1
2022-04-08 $26.70 $26.70 $26.70 $26.70 $26.21 4
2022-04-07 $26.60 $26.67 $26.60 $26.67 $26.18 130
2022-04-06 $26.80 $26.80 $26.67 $26.67 $26.18 125
2022-04-05 $27.16 $27.16 $26.85 $26.85 $26.36 2,488
2022-04-04 $27.33 $27.33 $27.33 $27.33 $26.83 3
2022-04-01 $27.16 $27.23 $27.16 $27.23 $26.73 4,541
2022-03-31 $27.22 $27.40 $27.00 $27.08 $26.58 1,636
2022-03-30 $27.39 $27.39 $27.39 $27.39 $26.89 50
2022-03-29 $27.49 $27.49 $27.48 $27.48 $26.98 1,405
2022-03-28 $27.15 $27.15 $27.15 $27.15 $26.65 9,703
2022-03-25 $27.22 $27.22 $27.22 $27.22 $26.72 13
2022-03-24 $27.19 $27.19 $27.19 $27.19 $26.60 3
2022-03-23 $27.02 $27.02 $27.02 $27.02 $26.44 5
2022-03-22 $27.36 $27.36 $27.36 $27.36 $26.76 1
2022-03-21 $27.05 $27.05 $27.05 $27.05 $26.47 1
2022-03-18 $27.15 $27.15 $27.15 $27.15 $26.56 55
2022-03-17 $26.86 $26.86 $26.86 $26.86 $26.28 18
2022-03-16 $26.73 $26.73 $26.73 $26.73 $26.15 525
2022-03-15 $26.15 $26.24 $26.12 $26.18 $25.61 525
2022-03-14 $26.02 $26.02 $26.02 $26.02 $25.45 2
2022-03-11 $25.81 $25.81 $25.81 $25.81 $25.25 49
2022-03-10 $25.99 $25.99 $25.99 $25.99 $25.42 49
2022-03-09 $26.04 $26.04 $26.04 $26.04 $25.48 2
2022-03-08 $25.37 $25.37 $25.37 $25.37 $24.82 2
2022-03-07 $25.55 $25.55 $25.55 $25.55 $24.99 1
2022-03-04 $26.09 $26.09 $26.09 $26.09 $25.52 4
2022-03-03 $26.37 $26.37 $26.37 $26.37 $25.80 37
2022-03-02 $26.55 $26.55 $26.55 $26.55 $25.98 9
2022-03-01 $26.47 $26.47 $26.47 $26.47 $25.90 9
2022-02-28 $26.94 $26.94 $26.94 $26.94 $26.35 11
2022-02-25 $27.01 $27.02 $27.01 $27.02 $26.43 121
2022-02-24 $26.54 $26.71 $26.54 $26.71 $26.13 192
2022-02-23 $27.02 $27.02 $27.02 $27.02 $26.44 114
2022-02-22 $27.22 $27.22 $27.22 $27.22 $26.63 62
2022-02-18 $27.47 $27.47 $27.47 $27.47 $26.87 1
2022-02-17 $27.59 $27.59 $27.59 $27.59 $26.99 0
2022-02-16 $27.84 $27.84 $27.84 $27.84 $27.24 3
2022-02-15 $27.81 $27.81 $27.81 $27.81 $27.21 3
2022-02-14 $27.52 $27.52 $27.52 $27.52 $26.92 21
2022-02-11 $27.36 $27.56 $27.36 $27.56 $26.96 142
2022-02-10 $27.87 $27.87 $27.72 $27.72 $27.12 190
2022-02-09 $28.03 $28.03 $28.03 $28.03 $27.42 60
2022-02-08 $27.75 $27.75 $27.75 $27.75 $27.14 39
2022-02-07 $27.57 $27.57 $27.57 $27.57 $26.97 5
2022-02-04 $27.41 $27.41 $27.41 $27.41 $26.82 66
2022-02-03 $27.31 $27.31 $27.31 $27.31 $26.72 26
2022-02-02 $27.54 $27.54 $27.54 $27.54 $26.94 26
2022-02-01 $27.00 $27.20 $27.00 $27.20 $26.61 460
2022-01-31 $27.17 $27.17 $27.17 $27.17 $26.58 1
2022-01-28 $26.67 $26.83 $26.67 $26.83 $26.25 1,854
2022-01-27 $26.77 $26.98 $26.77 $26.81 $26.23 11,853
2022-01-26 $26.89 $26.89 $26.80 $26.80 $26.22 4,510
2022-01-25 $26.99 $27.05 $26.99 $27.05 $26.46 1,058
2022-01-24 $26.60 $26.96 $26.60 $26.96 $26.38 246
2022-01-21 $27.16 $27.16 $27.16 $27.16 $26.57 8
2022-01-20 $27.39 $27.39 $27.39 $27.39 $26.80 18
2022-01-19 $27.33 $27.69 $27.33 $27.56 $26.96 1,083
2022-01-18 $27.83 $27.83 $27.54 $27.54 $26.94 1,124
2022-01-14 $27.79 $27.79 $27.79 $27.79 $27.19 18
2022-01-13 $27.82 $28.05 $27.82 $27.85 $27.25 3,698
2022-01-12 $27.76 $28.00 $27.76 $28.00 $27.39 636
2022-01-11 $27.63 $27.63 $27.63 $27.63 $27.04 20
2022-01-10 $27.35 $27.35 $27.35 $27.35 $26.76 15
2022-01-07 $27.47 $27.47 $27.43 $27.43 $26.83 1,062
2022-01-06 $27.24 $27.24 $27.24 $27.24 $26.65 130
2022-01-05 $27.45 $27.61 $27.32 $27.32 $26.73 649
2022-01-04 $27.46 $27.46 $27.35 $27.35 $26.76 194
2022-01-03 $26.97 $27.02 $26.97 $27.02 $26.44 1,680
2021-12-31 $26.94 $26.94 $26.94 $26.94 $26.35 78
2021-12-30 $26.94 $26.94 $26.94 $26.94 $26.36 78
2021-12-29 $26.96 $26.96 $26.96 $26.96 $26.37 156
2021-12-28 $26.96 $27.04 $26.96 $27.04 $26.45 379
2021-12-27 $27.00 $27.00 $26.91 $26.91 $26.32 166
2021-12-23 $26.86 $26.86 $26.86 $26.86 $26.27 1
2021-12-22 $26.72 $26.72 $26.72 $26.72 $26.14 75
2021-12-21 $26.61 $26.61 $26.61 $26.61 $26.03 17
2021-12-20 $26.47 $26.47 $26.43 $26.43 $25.86 751
2021-12-17 $26.87 $26.87 $26.87 $26.87 $25.96 2
2021-12-16 $26.97 $27.22 $26.97 $27.03 $26.12 1,150
2021-12-15 $26.85 $27.03 $26.85 $27.03 $26.11 1,244
2021-12-14 $26.44 $26.59 $26.44 $26.59 $25.69 180
2021-12-13 $26.59 $26.59 $26.59 $26.59 $25.69 1
2021-12-10 $26.83 $26.83 $26.83 $26.83 $25.92 1
2021-12-09 $26.76 $26.76 $26.76 $26.76 $25.86 4
2021-12-08 $26.87 $26.87 $26.87 $26.87 $25.96 16
2021-12-07 $26.90 $26.90 $26.90 $26.90 $25.99 44
2021-12-06 $26.49 $26.49 $26.49 $26.49 $25.59 25
2021-12-03 $26.20 $26.20 $26.20 $26.20 $25.32 10
2021-12-02 $26.14 $26.14 $26.14 $26.14 $25.26 10
2021-12-01 $25.83 $25.83 $25.83 $25.83 $24.95 11
2021-11-30 $25.97 $25.97 $25.97 $25.97 $25.09 71
2021-11-29 $23.99 $26.31 $23.99 $26.31 $25.42 795
2021-11-26 $26.20 $26.31 $26.20 $26.31 $25.42 421
2021-11-24 $26.94 $26.94 $26.94 $26.94 $26.03 1
2021-11-23 $26.74 $27.00 $26.74 $27.00 $26.08 123
2021-11-22 $26.97 $26.97 $26.97 $26.97 $26.05 47
2021-11-19 $26.92 $26.92 $26.92 $26.92 $26.01 88
2021-11-18 $27.06 $27.06 $27.06 $27.06 $26.15 14
2021-11-17 $27.06 $27.06 $27.06 $27.06 $26.14 51
2021-11-16 $27.38 $27.38 $27.17 $27.17 $26.25 409
2021-11-15 $27.26 $27.28 $27.26 $27.28 $26.35 184
2021-11-12 $27.41 $27.41 $27.41 $27.41 $26.48 35
2021-11-11 $27.23 $27.23 $27.23 $27.23 $26.31 3
2021-11-10 $27.22 $27.24 $27.05 $27.13 $26.21 737
2021-11-09 $27.32 $27.32 $27.32 $27.32 $26.40 37
2021-11-08 $27.20 $27.60 $27.20 $27.40 $26.47 1,045
2021-11-05 $27.40 $27.40 $27.40 $27.40 $26.47 36
2021-11-04 $27.35 $27.35 $27.35 $27.35 $26.42 7
2021-11-03 $27.37 $27.37 $27.37 $27.37 $26.44 12
2021-11-02 $27.29 $27.29 $27.29 $27.29 $26.37 12
2021-11-01 $27.34 $27.34 $27.34 $27.34 $26.41 5
2021-10-29 $26.97 $27.23 $26.97 $27.23 $26.30 1,408
2021-10-28 $27.32 $27.32 $27.32 $27.32 $26.40 28
2021-10-27 $27.32 $27.32 $27.32 $27.32 $26.39 22
2021-10-26 $27.15 $27.35 $27.15 $27.35 $26.42 705
2021-10-25 $27.39 $27.39 $27.39 $27.39 $26.46 11
2021-10-22 $27.38 $27.38 $27.38 $27.38 $26.46 2
2021-10-21 $27.37 $27.37 $27.37 $27.37 $26.44 23
2021-10-20 $27.47 $27.47 $27.47 $27.47 $26.54 19
2021-10-19 $27.44 $27.44 $27.44 $27.44 $26.51 25
2021-10-18 $27.54 $27.54 $27.54 $27.54 $26.61 1
2021-10-15 $27.36 $27.66 $27.36 $27.66 $26.72 450
2021-10-14 $27.56 $27.56 $27.56 $27.56 $26.63 55
2021-10-13 $27.16 $27.43 $27.06 $27.43 $26.50 18,594
2021-10-12 $27.10 $27.36 $27.06 $27.36 $26.43 3,024
2021-10-11 $27.24 $27.42 $27.17 $27.42 $26.49 379
2021-10-08 $27.60 $27.60 $27.38 $27.38 $26.46 700
2021-10-07 $27.55 $27.55 $27.55 $27.55 $26.61 83
2021-10-06 $27.29 $27.29 $27.29 $27.29 $26.36 38
2021-10-05 $27.16 $27.40 $27.16 $27.40 $26.47 212
2021-10-04 $27.05 $27.05 $27.05 $27.05 $26.13 4
2021-10-01 $27.27 $27.27 $27.27 $27.27 $26.35 52
2021-09-30 $27.32 $27.32 $27.27 $27.27 $26.34 319
2021-09-29 $27.44 $27.44 $27.44 $27.44 $26.51 11
2021-09-28 $27.37 $27.37 $27.37 $27.37 $26.45 11
2021-09-27 $27.88 $27.88 $27.88 $27.88 $26.94 48
2021-09-24 $27.47 $27.79 $27.47 $27.79 $26.85 145
2021-09-23 $28.19 $28.19 $28.19 $28.19 $27.05 5
2021-09-22 $28.25 $28.27 $27.88 $27.88 $26.75 535
2021-09-21 $27.85 $27.85 $27.85 $27.85 $26.73 14
2021-09-20 $27.99 $27.99 $27.63 $27.63 $26.52 1,224
2021-09-17 $28.14 $28.14 $28.14 $28.14 $27.01 10
2021-09-16 $28.56 $28.58 $28.56 $28.58 $27.42 211
2021-09-15 $28.62 $28.62 $28.62 $28.62 $27.47 30
2021-09-14 $28.66 $28.66 $28.31 $28.56 $27.41 387
2021-09-13 $28.69 $28.69 $28.69 $28.69 $27.53 175
2021-09-10 $28.78 $28.78 $28.32 $28.32 $27.17 175
2021-09-09 $28.43 $28.43 $28.43 $28.43 $27.28 1
2021-09-08 $28.60 $28.60 $28.38 $28.38 $27.23 373
2021-09-07 $28.44 $28.44 $28.43 $28.43 $27.28 251
2021-09-03 $28.56 $28.56 $28.56 $28.56 $27.41 2
2021-09-02 $28.16 $28.16 $28.16 $28.16 $27.03 122
2021-09-01 $28.12 $28.12 $28.12 $28.12 $26.99 7
2021-08-31 $27.98 $27.98 $27.84 $27.84 $26.72 286
2021-08-30 $27.87 $27.87 $27.87 $27.87 $26.75 3
2021-08-27 $27.86 $27.86 $27.86 $27.86 $26.73 3
2021-08-26 $27.68 $27.68 $27.68 $27.68 $26.56 4
2021-08-25 $27.95 $27.95 $27.82 $27.82 $26.69 234
2021-08-24 $27.90 $27.90 $27.90 $27.90 $26.77 7
2021-08-23 $27.82 $27.82 $27.82 $27.82 $26.70 1
2021-08-20 $27.48 $27.90 $27.27 $27.59 $26.48 1,935
2021-08-19 $27.59 $27.74 $27.58 $27.74 $26.62 955
2021-08-18 $27.77 $27.77 $27.77 $27.77 $26.65 7
2021-08-17 $27.84 $27.84 $27.84 $27.84 $26.72 5
2021-08-16 $28.00 $28.10 $28.00 $28.09 $26.96 1,073
2021-08-13 $28.08 $28.26 $28.05 $28.23 $27.09 12,820
2021-08-12 $28.07 $28.07 $28.07 $28.07 $26.94 15
2021-08-11 $28.12 $28.13 $28.12 $28.13 $27.00 1,726
2021-08-10 $27.84 $27.86 $27.74 $27.79 $26.66 1,612
2021-08-09 $27.60 $27.81 $27.60 $27.80 $26.68 1,635
2021-08-06 $27.70 $27.70 $27.70 $27.70 $26.58 235
2021-08-05 $27.72 $27.72 $27.70 $27.70 $26.58 235
2021-08-04 $27.63 $27.63 $27.63 $27.63 $26.52 37
2021-08-03 $27.84 $27.84 $27.84 $27.84 $26.72 1,233
2021-08-02 $27.81 $27.83 $27.70 $27.70 $26.58 1,233
2021-07-30 $27.59 $27.59 $27.59 $27.59 $26.48 5
2021-07-29 $28.02 $28.04 $27.82 $27.82 $26.70 3,636
2021-07-28 $27.79 $27.79 $27.79 $27.79 $26.67 468
2021-07-27 $27.61 $27.61 $27.61 $27.61 $26.50 14
2021-07-26 $27.73 $27.73 $27.73 $27.73 $26.61 5
2021-07-23 $27.71 $27.71 $27.71 $27.71 $26.59 63
2021-07-22 $27.60 $27.60 $27.60 $27.60 $26.48 78
2021-07-21 $27.50 $27.52 $27.16 $27.52 $26.41 311
2021-07-20 $27.24 $27.24 $27.24 $27.24 $26.14 48
2021-07-19 $27.01 $27.01 $27.01 $27.01 $25.92 27
2021-07-16 $27.60 $27.60 $27.52 $27.52 $26.41 342
2021-07-15 $27.74 $27.74 $27.74 $27.74 $26.62 2
2021-07-14 $28.08 $28.08 $27.99 $27.99 $26.86 703
2021-07-13 $27.87 $27.87 $27.87 $27.87 $26.75 1
2021-07-12 $27.87 $27.92 $27.87 $27.92 $26.79 314
2021-07-09 $27.89 $27.89 $27.89 $27.89 $26.76 2
2021-07-08 $27.25 $27.50 $27.25 $27.31 $26.21 265
2021-07-07 $27.72 $27.72 $27.72 $27.72 $26.60 86
2021-07-06 $27.86 $27.86 $27.72 $27.72 $26.60 552
2021-07-02 $27.84 $27.88 $27.79 $27.80 $26.67 496
2021-07-01 $27.64 $27.64 $27.64 $27.64 $26.53 464
2021-06-30 $27.56 $27.56 $27.56 $27.56 $26.45 43
2021-06-29 $27.85 $27.85 $27.74 $27.74 $26.62 504
2021-06-28 $27.86 $27.86 $27.86 $27.86 $26.74 99
2021-06-25 $27.98 $27.99 $27.92 $27.95 $26.82 897
2021-06-24 $28.04 $28.04 $28.04 $28.04 $26.90 100
2021-06-23 $27.85 $28.15 $27.85 $28.10 $26.66 408
2021-06-22 $28.35 $28.35 $28.35 $28.35 $26.90 28
2021-06-21 $28.24 $28.24 $28.24 $28.24 $26.79 102
2021-06-18 $27.83 $27.83 $27.83 $27.83 $26.41 55
2021-06-17 $28.50 $28.50 $28.48 $28.48 $27.02 122
2021-06-16 $29.00 $29.00 $28.65 $28.65 $27.18 2,760
2021-06-15 $28.79 $28.79 $28.79 $28.79 $27.32 59
2021-06-14 $28.70 $28.70 $28.70 $28.70 $27.23 93
2021-06-11 $28.75 $28.75 $28.75 $28.75 $27.28 115
2021-06-10 $28.87 $28.87 $28.75 $28.75 $27.27 905
2021-06-09 $28.73 $28.77 $28.73 $28.77 $27.29 1,166
2021-06-08 $28.78 $28.78 $28.78 $28.78 $27.31 46
2021-06-07 $28.88 $28.88 $28.80 $28.80 $27.33 1,090
2021-06-04 $28.58 $28.80 $28.58 $28.79 $27.32 403
2021-06-03 $28.56 $28.60 $28.56 $28.60 $27.14 315
2021-06-02 $28.54 $28.62 $28.54 $28.55 $27.09 842
2021-06-01 $28.52 $28.52 $28.41 $28.41 $26.95 170
2021-05-28 $28.69 $28.69 $28.65 $28.65 $27.18 308
2021-05-27 $28.45 $28.48 $28.45 $28.47 $27.01 374
2021-05-26 $28.32 $28.32 $28.32 $28.32 $26.87 465
2021-05-25 $28.56 $28.56 $28.48 $28.48 $27.02 465
2021-05-24 $28.51 $28.52 $28.51 $28.52 $27.06 292
2021-05-21 $28.55 $28.55 $28.54 $28.54 $27.08 234
2021-05-20 $28.30 $28.30 $28.30 $28.30 $26.85 526
2021-05-19 $27.97 $28.23 $27.97 $28.21 $26.77 526
2021-05-18 $28.30 $28.30 $28.29 $28.29 $26.84 966
2021-05-17 $28.07 $28.12 $28.07 $28.12 $26.68 436
2021-05-14 $28.15 $28.26 $28.15 $28.25 $26.81 496
2021-05-13 $27.98 $27.99 $27.93 $27.99 $26.56 934
2021-05-12 $28.00 $28.00 $27.62 $27.70 $26.28 1,110
2021-05-11 $28.41 $28.41 $28.40 $28.40 $26.94 670
2021-05-10 $28.73 $28.75 $28.65 $28.74 $27.27 1,118
2021-05-07 $28.62 $28.62 $28.62 $28.62 $27.15 717
2021-05-06 $28.26 $28.30 $28.25 $28.30 $26.85 1,815
2021-05-05 $28.01 $28.01 $28.01 $28.01 $26.58 69
2021-05-04 $27.90 $27.90 $27.63 $27.63 $26.22 605
2021-05-03 $27.85 $27.85 $27.85 $27.85 $26.43 1,457
2021-04-30 $27.69 $27.84 $27.57 $27.57 $26.16 11,806
2021-04-29 $27.76 $27.76 $27.76 $27.76 $26.34 99
2021-04-28 $27.85 $27.85 $27.71 $27.71 $26.29 509
2021-04-27 $27.70 $27.70 $27.70 $27.70 $26.28 47
2021-04-26 $27.95 $27.99 $27.82 $27.82 $26.39 602
2021-04-23 $27.85 $27.85 $27.85 $27.85 $26.42 22
2021-04-22 $27.70 $27.70 $27.53 $27.56 $26.15 897
2021-04-21 $27.70 $27.70 $27.70 $27.70 $26.28 3
2021-04-20 $27.54 $27.54 $27.54 $27.54 $26.13 27
2021-04-19 $27.91 $27.91 $27.91 $27.91 $26.48 18
2021-04-16 $28.01 $28.01 $28.01 $28.01 $26.57 35
2021-04-15 $27.97 $27.97 $27.87 $27.87 $26.44 122
2021-04-14 $27.72 $27.72 $27.72 $27.72 $26.30 67
2021-04-13 $27.59 $27.76 $27.59 $27.76 $26.34 1,220
2021-04-12 $27.60 $27.66 $27.49 $27.53 $26.12 3,503
2021-04-09 $27.76 $27.76 $27.76 $27.76 $26.33 315
2021-04-08 $27.70 $27.71 $27.70 $27.71 $26.29 315
2021-04-07 $27.63 $27.67 $27.63 $27.67 $26.25 316
2021-04-06 $27.52 $27.52 $27.52 $27.52 $26.11 80
2021-04-05 $27.88 $27.90 $27.88 $27.90 $26.47 1,154
2021-04-01 $27.60 $27.60 $27.60 $27.60 $26.19 151
2021-03-31 $27.51 $27.51 $27.51 $27.51 $26.10 190
2021-03-30 $27.07 $27.07 $27.07 $27.07 $25.68 297
2021-03-29 $27.77 $27.89 $27.76 $27.81 $26.38 3,070
2021-03-26 $27.86 $27.88 $27.85 $27.88 $26.46 3,363
2021-03-25 $27.75 $27.75 $27.51 $27.74 $26.32 1,382
2021-03-24 $27.74 $27.74 $27.52 $27.52 $26.03 1,411
2021-03-23 $28.01 $28.01 $27.72 $27.72 $26.23 258
2021-03-22 $28.18 $28.23 $28.03 $28.03 $26.52 5,166
2021-03-19 $28.12 $28.12 $28.06 $28.06 $26.55 319
2021-03-18 $27.81 $27.81 $27.81 $27.81 $26.31 87
2021-03-17 $27.85 $27.85 $27.85 $27.85 $26.34 151
2021-03-16 $27.73 $27.73 $27.73 $27.73 $26.24 12
2021-03-15 $27.70 $27.82 $27.54 $27.76 $26.26 1,526
2021-03-12 $27.58 $27.58 $27.56 $27.56 $26.07 234
2021-03-11 $27.50 $27.50 $27.50 $27.50 $26.01 174
2021-03-10 $27.41 $27.49 $27.41 $27.49 $26.00 246
2021-03-09 $27.39 $27.39 $27.39 $27.39 $25.91 50
2021-03-08 $26.99 $26.99 $26.99 $26.99 $25.53 14
2021-03-05 $26.65 $26.93 $26.65 $26.93 $25.48 577
2021-03-04 $26.89 $26.89 $26.50 $26.60 $25.16 934
2021-03-03 $26.75 $26.75 $26.75 $26.75 $25.31 69
2021-03-02 $26.53 $26.67 $26.53 $26.67 $25.23 158
2021-03-01 $26.79 $26.79 $26.79 $26.79 $25.34 69
2021-02-26 $26.68 $26.69 $26.42 $26.42 $24.99 573
2021-02-25 $27.29 $27.29 $26.87 $26.87 $25.42 129
2021-02-24 $27.23 $27.23 $27.23 $27.23 $25.76 56
2021-02-23 $27.08 $27.08 $27.08 $27.08 $25.62 71
2021-02-22 $27.00 $27.00 $27.00 $27.00 $25.54 128
2021-02-19 $26.79 $26.86 $26.79 $26.86 $25.41 120
2021-02-18 $26.72 $26.72 $26.69 $26.69 $25.24 1,237
2021-02-17 $27.06 $27.06 $27.06 $27.06 $25.60 2
2021-02-16 $27.14 $27.14 $26.95 $26.95 $25.49 554
2021-02-12 $26.80 $26.90 $26.74 $26.90 $25.45 3,572
2021-02-11 $26.76 $26.76 $26.76 $26.76 $25.31 2
2021-02-10 $26.55 $26.55 $26.55 $26.55 $25.12 8
2021-02-09 $26.67 $26.67 $26.67 $26.67 $25.23 135
2021-02-08 $26.62 $26.62 $26.62 $26.62 $25.18 29
2021-02-05 $26.31 $26.31 $26.31 $26.31 $24.89 38
2021-02-04 $26.05 $26.05 $26.05 $26.05 $24.64 9
2021-02-03 $25.96 $25.96 $25.96 $25.96 $24.56 9
2021-02-02 $25.61 $25.79 $25.57 $25.79 $24.40 855
2021-02-01 $25.51 $25.61 $25.51 $25.61 $24.22 642
2021-01-29 $25.41 $25.41 $25.28 $25.28 $23.92 345
2021-01-28 $25.79 $25.79 $25.79 $25.79 $24.40 102
2021-01-27 $26.12 $26.12 $25.45 $25.45 $24.07 145
2021-01-26 $26.12 $26.12 $26.12 $26.12 $24.71 1
2021-01-25 $25.83 $26.10 $25.83 $26.10 $24.69 1,107
2021-01-22 $26.05 $26.22 $26.05 $26.14 $24.73 541
2021-01-21 $26.32 $26.32 $26.22 $26.28 $24.86 2,376
2021-01-20 $26.36 $26.44 $26.27 $26.37 $24.95 3,661
2021-01-19 $26.13 $26.17 $26.13 $26.17 $24.76 4,075
2021-01-15 $26.26 $26.26 $26.23 $26.23 $24.81 187
2021-01-14 $26.58 $26.58 $26.58 $26.58 $25.14 50
2021-01-13 $26.35 $26.38 $26.35 $26.38 $24.96 491
2021-01-12 $26.37 $26.37 $26.26 $26.31 $24.89 478
2021-01-11 $26.25 $26.25 $26.17 $26.17 $24.76 406
2021-01-08 $26.55 $26.65 $26.55 $26.57 $25.13 318
2021-01-07 $26.30 $26.30 $26.25 $26.25 $24.83 913
2021-01-06 $25.99 $26.13 $25.99 $26.13 $24.72 328
2021-01-05 $25.60 $25.60 $25.60 $25.60 $24.22 4
2021-01-04 $25.35 $25.35 $25.00 $25.24 $23.88 4,962
2020-12-31 $25.15 $25.28 $25.15 $25.28 $23.92 503
2020-12-30 $25.56 $25.56 $25.39 $25.39 $24.02 155
2020-12-29 $25.31 $25.31 $25.31 $25.31 $23.94 94
2020-12-28 $24.85 $25.33 $24.85 $25.14 $23.78 1,697
2020-12-24 $24.99 $24.99 $24.99 $24.99 $23.64 365
2020-12-23 $24.98 $25.00 $24.96 $24.96 $23.61 365
2020-12-22 $24.84 $24.84 $24.74 $24.74 $23.40 200
2020-12-21 $24.79 $24.82 $24.49 $24.82 $23.48 3,803
2020-12-18 $25.08 $25.10 $25.05 $25.07 $23.72 1,814
2020-12-17 $25.41 $25.41 $25.26 $25.38 $23.81 2,066
2020-12-16 $25.33 $25.33 $25.33 $25.33 $23.76 338
2020-12-15 $25.29 $25.29 $25.29 $25.29 $23.73 93
2020-12-14 $25.15 $25.24 $25.13 $25.13 $23.58 716
2020-12-11 $24.94 $24.96 $24.91 $24.96 $23.42 668
2020-12-10 $25.13 $25.13 $25.13 $25.13 $23.58 2
2020-12-09 $25.07 $25.07 $25.07 $25.07 $23.52 1
2020-12-08 $24.95 $24.95 $24.95 $24.95 $23.41 6,337
2020-12-07 $25.18 $25.18 $24.87 $24.92 $23.38 6,337
2020-12-04 $25.11 $25.22 $25.10 $25.17 $23.62 633
2020-12-03 $25.15 $25.15 $24.99 $24.99 $23.45 4,400
2020-12-02 $24.79 $24.84 $24.79 $24.84 $23.31 1,614
2020-12-01 $24.66 $24.66 $24.66 $24.66 $23.14 432
2020-11-30 $24.34 $24.34 $24.34 $24.34 $22.84 41
2020-11-27 $25.01 $25.01 $25.01 $25.01 $23.47 1
2020-11-25 $24.97 $25.11 $24.97 $24.97 $23.43 1,707
2020-11-24 $24.98 $25.10 $24.98 $25.10 $23.55 462
2020-11-23 $24.60 $24.66 $24.46 $24.46 $22.95 533
2020-11-20 $24.37 $24.37 $24.37 $24.37 $22.87 1,500
2020-11-19 $24.16 $24.33 $24.16 $24.30 $22.80 1,500
2020-11-18 $24.13 $24.13 $24.13 $24.13 $22.65 23
2020-11-17 $24.08 $24.30 $24.08 $24.21 $22.72 1,590
2020-11-16 $24.05 $24.05 $24.05 $24.05 $22.57 4
2020-11-13 $23.71 $23.71 $23.71 $23.71 $22.25 26
2020-11-12 $23.41 $23.41 $23.41 $23.41 $21.97 4
2020-11-11 $23.93 $23.93 $23.93 $23.93 $22.46 33
2020-11-10 $23.89 $23.89 $23.89 $23.89 $22.42 50
2020-11-09 $23.43 $23.43 $23.34 $23.34 $21.90 539
2020-11-06 $22.48 $22.48 $22.48 $22.48 $21.09 73
2020-11-05 $22.32 $22.32 $22.32 $22.32 $20.95 73
2020-11-04 $22.00 $22.00 $22.00 $22.00 $20.64 1
2020-11-03 $22.11 $22.15 $22.11 $22.15 $20.79 4,590
2020-11-02 $21.53 $21.53 $21.53 $21.53 $20.20 10
2020-10-30 $21.20 $21.20 $21.20 $21.20 $19.90 55
2020-10-29 $21.30 $21.30 $21.30 $21.30 $19.99 202
2020-10-28 $21.16 $21.16 $21.16 $21.16 $19.86 40
2020-10-27 $21.84 $21.84 $21.84 $21.84 $20.49 12
2020-10-26 $22.05 $22.05 $22.03 $22.03 $20.67 457
2020-10-23 $22.26 $22.26 $22.26 $22.26 $20.88 94
2020-10-22 $22.11 $22.11 $22.11 $22.11 $20.75 1
2020-10-21 $22.19 $22.19 $22.17 $22.17 $20.81 1,815
2020-10-20 $22.21 $22.21 $22.11 $22.11 $20.74 925
2020-10-19 $22.17 $22.17 $21.96 $22.09 $20.73 5,162
2020-10-16 $22.15 $22.15 $22.15 $22.15 $20.78 355
2020-10-15 $22.02 $22.08 $22.02 $22.08 $20.72 162
2020-10-14 $22.36 $22.37 $22.32 $22.32 $20.95 1,115
2020-10-13 $22.29 $22.34 $22.29 $22.34 $20.96 915
2020-10-12 $22.54 $22.54 $22.54 $22.54 $21.15 176
2020-10-09 $22.58 $22.58 $22.58 $22.58 $21.18 5,000
2020-10-08 $22.44 $22.52 $22.44 $22.46 $21.07 1,018
2020-10-07 $22.38 $22.38 $22.38 $22.38 $21.00 83
2020-10-06 $22.30 $22.40 $22.23 $22.23 $20.86 1,785
2020-10-05 $22.32 $22.32 $22.32 $22.32 $20.95 21
2020-10-02 $21.99 $21.99 $21.96 $21.96 $20.61 128
2020-10-01 $21.78 $21.84 $21.78 $21.84 $20.49 152
2020-09-30 $22.00 $22.00 $21.81 $21.87 $20.52 1,032
2020-09-29 $22.03 $22.03 $22.03 $22.03 $20.67 5
2020-09-28 $22.16 $22.16 $22.16 $22.16 $20.79 5
2020-09-25 $21.76 $21.77 $21.76 $21.77 $20.42 477
2020-09-24 $22.02 $22.02 $21.99 $21.99 $20.64 205
2020-09-23 $22.14 $22.14 $22.09 $22.09 $20.58 146
2020-09-22 $22.09 $22.09 $22.09 $22.09 $20.58 5
2020-09-21 $22.07 $22.07 $22.07 $22.07 $20.57 86
2020-09-18 $22.62 $22.62 $22.62 $22.62 $21.08 26
2020-09-17 $22.74 $22.74 $22.74 $22.74 $21.19 112
2020-09-16 $22.83 $22.83 $22.83 $22.83 $21.28 112
2020-09-15 $22.92 $22.92 $22.92 $22.92 $21.36 2
2020-09-14 $22.85 $22.85 $22.85 $22.85 $21.29 219
2020-09-11 $22.65 $22.65 $22.65 $22.65 $21.10 12
2020-09-10 $22.55 $22.55 $22.55 $22.55 $21.01 12
2020-09-09 $22.63 $22.63 $22.63 $22.63 $21.08 67
2020-09-08 $22.41 $22.41 $22.41 $22.41 $20.88 919
2020-09-04 $22.60 $22.60 $22.33 $22.56 $21.02 919
2020-09-03 $22.38 $22.38 $22.22 $22.29 $20.77 2,645
2020-09-02 $22.56 $22.69 $22.53 $22.69 $21.14 3,219
2020-09-01 $22.44 $22.53 $22.44 $22.53 $20.99 2,180
2020-08-31 $22.57 $22.57 $22.57 $22.57 $21.04 290
2020-08-28 $22.48 $22.63 $22.48 $22.63 $21.09 109
2020-08-27 $22.46 $22.46 $22.46 $22.46 $20.93 36
2020-08-26 $22.63 $22.63 $22.63 $22.63 $21.08 36
2020-08-25 $22.58 $22.58 $22.55 $22.55 $21.01 234
2020-08-24 $22.44 $22.52 $22.44 $22.52 $20.98 830
2020-08-21 $22.21 $22.21 $22.21 $22.21 $20.70 90
2020-08-20 $22.26 $22.33 $22.26 $22.33 $20.81 102
2020-08-19 $22.61 $22.61 $22.43 $22.43 $20.90 120
2020-08-18 $22.55 $22.55 $22.55 $22.55 $21.01 112
2020-08-17 $22.61 $22.61 $22.61 $22.61 $21.07 14
2020-08-14 $22.48 $22.48 $22.48 $22.48 $20.95 10
2020-08-13 $22.51 $22.51 $22.51 $22.51 $20.97 565
2020-08-12 $22.77 $22.77 $22.69 $22.75 $21.20 477
2020-08-11 $22.41 $22.50 $22.25 $22.25 $20.73 1,503
2020-08-10 $21.92 $21.92 $21.91 $21.91 $20.42 617
2020-08-07 $21.81 $21.81 $21.81 $21.81 $20.32 177
2020-08-06 $21.85 $21.86 $21.85 $21.86 $20.37 930
2020-08-05 $21.92 $21.92 $21.92 $21.92 $20.43 7
2020-08-04 $21.82 $21.84 $21.75 $21.81 $20.32 1,149
2020-08-03 $21.38 $21.38 $21.38 $21.38 $19.92 71
2020-07-31 $21.31 $21.35 $21.06 $21.06 $19.62 7,103
2020-07-30 $21.42 $21.60 $21.42 $21.60 $20.12 205
2020-07-29 $21.94 $21.99 $21.94 $21.99 $20.49 570
2020-07-28 $21.81 $21.81 $21.81 $21.81 $20.32 1
2020-07-27 $21.93 $21.93 $21.93 $21.93 $20.44 1
2020-07-24 $21.70 $21.70 $21.70 $21.70 $20.22 327
2020-07-23 $21.76 $21.76 $21.74 $21.74 $20.26 327
2020-07-22 $21.89 $21.89 $21.86 $21.86 $20.37 256
2020-07-21 $22.03 $22.03 $21.76 $21.86 $20.37 655
2020-07-20 $21.98 $21.98 $21.98 $21.98 $20.48 100
2020-07-17 $21.95 $21.95 $21.95 $21.95 $20.45 100
2020-07-16 $21.92 $21.92 $21.92 $21.92 $20.43 100
2020-07-15 $21.93 $21.95 $21.93 $21.95 $20.45 552
2020-07-14 $21.61 $21.70 $21.61 $21.70 $20.22 110
2020-07-13 $21.30 $21.30 $21.30 $21.30 $19.85 14
2020-07-10 $21.26 $21.39 $21.21 $21.37 $19.91 1,800
2020-07-09 $21.12 $21.12 $21.12 $21.12 $19.68 0
2020-07-08 $21.34 $21.34 $21.34 $21.34 $19.89 200
2020-07-07 $21.42 $21.42 $21.40 $21.40 $19.94 2,468
2020-07-06 $21.69 $21.72 $21.62 $21.72 $20.24 538
2020-07-02 $21.51 $21.51 $21.48 $21.48 $20.01 101
2020-07-01 $21.32 $21.32 $21.27 $21.27 $19.82 395
2020-06-30 $21.32 $21.32 $21.32 $21.32 $19.87 94
2020-06-29 $21.25 $21.25 $21.25 $21.25 $19.80 30
2020-06-26 $21.09 $21.19 $21.09 $21.19 $19.74 200
2020-06-25 $21.41 $21.41 $21.41 $21.41 $19.95 259
2020-06-24 $21.43 $21.43 $21.43 $21.43 $19.97 328
2020-06-23 $22.10 $22.10 $22.10 $22.10 $20.37 217
2020-06-22 $21.97 $21.97 $21.97 $21.97 $20.25 165
2020-06-19 $21.79 $21.79 $21.79 $21.79 $20.08 6
2020-06-18 $21.99 $21.99 $21.99 $21.99 $20.27 0
2020-06-17 $22.17 $22.17 $22.10 $22.16 $20.42 1,679
2020-06-16 $22.04 $22.19 $21.86 $22.19 $20.45 213
2020-06-15 $21.35 $21.83 $21.35 $21.83 $20.12 486
2020-06-12 $22.14 $22.14 $21.70 $21.81 $20.10 907
2020-06-11 $21.52 $21.52 $21.44 $21.44 $19.77 119
2020-06-10 $22.80 $22.80 $22.80 $22.80 $21.01 55
2020-06-09 $22.95 $22.95 $22.95 $22.95 $21.15 115
2020-06-08 $22.92 $23.24 $22.92 $23.24 $21.42 1,403
2020-06-05 $22.58 $22.70 $22.58 $22.70 $20.92 420
2020-06-04 $22.14 $22.14 $22.14 $22.14 $20.41 0
2020-06-03 $22.22 $22.36 $22.22 $22.36 $20.61 1,420
2020-06-02 $21.87 $21.88 $21.87 $21.88 $20.17 187
2020-06-01 $21.40 $21.58 $21.40 $21.58 $19.89 990
2020-05-29 $21.35 $21.35 $21.23 $21.23 $19.57 610
2020-05-28 $21.45 $21.47 $21.45 $21.47 $19.79 1,153
2020-05-27 $21.32 $21.32 $21.32 $21.32 $19.65 81
2020-05-26 $20.86 $20.86 $20.86 $20.86 $19.22 67
2020-05-22 $20.08 $20.13 $20.08 $20.13 $18.55 206
2020-05-21 $20.29 $20.38 $20.29 $20.30 $18.71 1,564
2020-05-20 $20.59 $20.59 $20.45 $20.45 $18.85 425
2020-05-19 $20.19 $20.19 $20.19 $20.19 $18.61 38
2020-05-18 $20.43 $20.48 $20.43 $20.48 $18.87 1,572
2020-05-15 $19.65 $19.65 $19.65 $19.65 $18.11 13
2020-05-14 $19.50 $19.63 $19.49 $19.63 $18.09 1,290
2020-05-13 $19.93 $19.93 $19.90 $19.90 $18.34 1,002
2020-05-12 $20.10 $20.10 $20.10 $20.10 $18.53 0
2020-05-11 $20.42 $20.42 $20.42 $20.42 $18.82 0
2020-05-08 $20.32 $20.40 $20.32 $20.40 $18.80 1,745
2020-05-07 $19.86 $19.93 $19.86 $19.91 $18.35 460
2020-05-06 $19.94 $19.94 $19.94 $19.94 $18.38 25
2020-05-05 $20.04 $20.04 $19.94 $19.94 $18.38 485
2020-05-04 $19.78 $19.84 $19.78 $19.84 $18.28 1,224
2020-05-01 $20.39 $20.39 $20.39 $20.39 $18.79 13
2020-04-30 $20.28 $20.39 $20.28 $20.39 $18.79 1,009
2020-04-29 $20.17 $20.17 $20.17 $20.17 $18.59 0
2020-04-28 $20.01 $20.01 $20.01 $20.01 $18.44 22
2020-04-27 $19.66 $19.66 $19.66 $19.66 $18.12 1
2020-04-24 $19.58 $19.66 $19.58 $19.66 $18.12 130
2020-04-23 $19.49 $19.49 $19.34 $19.41 $17.89 1,199
2020-04-22 $19.14 $19.28 $19.14 $19.28 $17.77 1,251
2020-04-21 $19.06 $19.10 $18.96 $18.96 $17.48 1,006
2020-04-20 $19.34 $19.45 $19.33 $19.33 $17.82 307
2020-04-17 $19.62 $19.66 $19.61 $19.66 $18.12 288
2020-04-16 $19.32 $19.32 $19.17 $19.20 $17.70 2,847
2020-04-15 $19.56 $19.60 $19.36 $19.36 $17.84 503
2020-04-14 $20.32 $20.32 $20.05 $20.05 $18.48 148
2020-04-13 $19.76 $19.96 $19.76 $19.83 $18.28 1,736
2020-04-09 $20.07 $20.07 $19.99 $19.99 $18.42 400
2020-04-08 $19.41 $19.60 $19.41 $19.57 $18.04 3,674
2020-04-07 $19.85 $19.85 $19.58 $19.58 $18.04 657
2020-04-06 $18.41 $18.41 $18.41 $18.41 $16.97 3
2020-04-03 $18.47 $18.47 $18.28 $18.41 $16.97 1,079
2020-04-02 $18.49 $18.73 $18.49 $18.73 $17.27 302
2020-04-01 $18.63 $18.63 $18.38 $18.38 $16.94 5,412
2020-03-31 $19.10 $19.10 $19.10 $19.10 $17.60 5
2020-03-30 $19.23 $19.23 $19.23 $19.23 $17.72 5
2020-03-27 $18.96 $19.10 $18.96 $19.10 $17.60 310
2020-03-26 $19.46 $19.62 $19.34 $19.61 $18.07 2,310
2020-03-25 $18.53 $18.75 $18.45 $18.75 $17.28 463
2020-03-24 $18.30 $18.58 $18.30 $18.33 $16.83 1,369
2020-03-23 $17.20 $17.20 $16.99 $16.99 $15.60 7,160
2020-03-20 $18.03 $18.03 $17.24 $17.24 $15.83 3,157
2020-03-19 $17.45 $17.59 $17.07 $17.18 $15.77 3,404
2020-03-18 $17.42 $17.42 $16.69 $17.02 $15.63 4,902
2020-03-17 $17.84 $17.84 $17.78 $17.78 $16.33 3,225
2020-03-16 $17.55 $17.55 $17.16 $17.16 $15.75 1,100
2020-03-13 $18.46 $18.94 $18.41 $18.94 $17.38 1,732
2020-03-12 $17.98 $17.98 $17.98 $17.98 $16.51 80
2020-03-11 $20.73 $20.73 $20.06 $20.18 $18.52 1,382
2020-03-10 $20.53 $21.03 $20.53 $21.03 $19.30 539
2020-03-09 $20.39 $20.99 $20.39 $20.57 $18.88 1,565
2020-03-06 $22.29 $22.33 $22.29 $22.33 $20.50 199
2020-03-05 $22.74 $22.74 $22.70 $22.70 $20.83 1,673
2020-03-04 $23.17 $23.40 $23.17 $23.40 $21.48 251
2020-03-03 $23.13 $23.14 $22.80 $22.80 $20.93 2,738
2020-03-02 $22.99 $23.10 $22.99 $23.10 $21.20 439
2020-02-28 $22.66 $22.86 $22.66 $22.86 $20.99 650
2020-02-27 $23.46 $23.55 $23.22 $23.22 $21.31 2,652
2020-02-26 $23.90 $23.92 $23.77 $23.77 $21.82 4,841
2020-02-25 $23.72 $23.72 $23.72 $23.72 $21.78 85
2020-02-24 $23.82 $24.21 $23.82 $24.07 $22.09 3,550
2020-02-21 $25.02 $25.02 $24.95 $24.96 $22.91 420
2020-02-20 $25.15 $25.15 $25.15 $25.15 $23.09 15
2020-02-19 $25.25 $25.30 $25.19 $25.26 $23.19 1,490
2020-02-18 $25.14 $25.22 $25.09 $25.17 $23.11 2,832
2020-02-14 $25.35 $25.35 $25.35 $25.35 $23.27 170
2020-02-13 $25.28 $25.56 $25.28 $25.45 $23.37 4,618
2020-02-12 $25.54 $25.54 $25.54 $25.54 $23.45 265
2020-02-11 $25.55 $25.55 $25.55 $25.55 $23.46 0
2020-02-10 $25.31 $25.33 $25.31 $25.33 $23.25 432
2020-02-07 $25.38 $25.38 $25.38 $25.38 $23.30 94
2020-02-06 $25.60 $25.69 $25.60 $25.69 $23.58 108
2020-02-05 $25.62 $25.62 $25.62 $25.62 $23.52 7
2020-02-04 $25.22 $25.36 $25.22 $25.36 $23.28 5,739
2020-02-03 $24.94 $24.97 $24.94 $24.97 $22.92 477
2020-01-31 $24.89 $24.90 $24.89 $24.90 $22.86 366
2020-01-30 $25.46 $25.46 $25.46 $25.46 $23.37 10
2020-01-29 $25.48 $25.48 $25.48 $25.48 $23.39 75
2020-01-28 $25.59 $25.59 $25.53 $25.53 $23.44 152
2020-01-27 $25.39 $25.39 $25.39 $25.39 $23.31 60
2020-01-24 $25.95 $25.95 $25.78 $25.86 $23.74 5,502
2020-01-23 $25.99 $25.99 $25.99 $25.99 $23.86 10
2020-01-22 $26.19 $26.20 $26.19 $26.20 $24.05 1,770
2020-01-21 $26.26 $26.31 $26.22 $26.22 $24.07 1,084
2020-01-17 $26.39 $26.39 $26.39 $26.39 $24.23 0
2020-01-16 $26.28 $26.28 $26.27 $26.27 $24.12 173
2020-01-15 $26.12 $26.12 $26.12 $26.12 $23.97 2
2020-01-14 $26.26 $26.26 $26.18 $26.18 $24.03 169
2020-01-13 $26.25 $26.25 $26.16 $26.16 $24.01 100
2020-01-10 $26.03 $26.03 $26.03 $26.03 $23.90 0
2020-01-09 $26.06 $26.16 $26.06 $26.16 $24.01 575
2020-01-08 $26.27 $26.27 $26.21 $26.21 $24.06 151
2020-01-07 $26.11 $26.11 $26.11 $26.11 $23.97 110
2020-01-06 $26.15 $26.16 $26.15 $26.16 $24.02 2,920
2020-01-03 $26.18 $26.29 $26.14 $26.14 $23.99 1,219
2020-01-02 $26.43 $26.43 $26.43 $26.43 $24.26 146
2019-12-31 $25.93 $26.19 $25.93 $26.19 $24.04 1,476
2019-12-30 $26.13 $26.13 $26.13 $26.13 $23.98 7
2019-12-27 $26.42 $26.48 $26.29 $26.29 $24.14 6,340
2019-12-26 $26.30 $26.30 $26.30 $26.30 $24.14 5
2019-12-24 $26.21 $26.21 $26.21 $26.21 $24.06 40
2019-12-23 $26.27 $26.27 $26.27 $26.27 $24.12 0
2019-12-20 $26.12 $26.30 $26.12 $26.28 $24.13 2,323
2019-12-19 $26.47 $26.47 $26.47 $26.47 $24.09 351
2019-12-18 $26.47 $26.51 $26.47 $26.51 $24.13 200
2019-12-17 $26.70 $26.74 $26.62 $26.62 $24.22 1,100
2019-12-16 $26.83 $26.83 $26.67 $26.69 $24.29 1,000
2019-12-13 $26.60 $26.60 $26.48 $26.49 $24.11 206
2019-12-12 $26.50 $26.51 $26.16 $26.38 $24.00 4,415
2019-12-11 $26.23 $26.23 $26.23 $26.23 $23.87 102
2019-12-10 $25.96 $26.10 $25.96 $26.10 $23.76 2,008
2019-12-09 $26.15 $26.15 $26.15 $26.15 $23.79 2
2019-12-06 $26.22 $26.22 $26.22 $26.22 $23.86 60
2019-12-05 $25.95 $25.95 $25.93 $25.93 $23.60 964
2019-12-04 $25.87 $25.87 $25.87 $25.87 $23.54 100
2019-12-03 $25.75 $25.75 $25.57 $25.64 $23.33 936
2019-12-02 $25.84 $25.85 $25.76 $25.76 $23.44 1,127
2019-11-29 $26.07 $26.08 $25.85 $25.94 $23.61 1,855
2019-11-27 $26.21 $26.28 $26.15 $26.15 $23.80 583
2019-11-26 $26.25 $26.25 $26.13 $26.13 $23.78 190
2019-11-25 $26.18 $26.18 $26.18 $26.18 $23.82 90
2019-11-22 $26.17 $26.17 $25.99 $26.01 $23.67 929
2019-11-21 $25.91 $25.91 $25.91 $25.91 $23.58 0
2019-11-20 $26.17 $26.17 $25.97 $25.97 $23.64 323
2019-11-19 $26.41 $26.41 $26.17 $26.17 $23.82 780
2019-11-18 $26.15 $26.15 $26.15 $26.15 $23.79 110
2019-11-15 $26.21 $26.21 $26.19 $26.19 $23.84 100
2019-11-14 $26.00 $26.00 $26.00 $26.00 $23.66 0
2019-11-13 $26.12 $26.12 $26.12 $26.12 $23.77 0
2019-11-12 $26.42 $26.42 $26.36 $26.36 $23.99 265
2019-11-11 $26.27 $26.33 $26.27 $26.33 $23.96 205
2019-11-08 $26.27 $26.27 $26.27 $26.27 $23.91 0
2019-11-07 $26.53 $26.53 $26.20 $26.30 $23.94 615
2019-11-06 $26.24 $26.24 $26.18 $26.18 $23.83 222
2019-11-05 $26.12 $26.12 $26.12 $26.12 $23.77 35
2019-11-04 $26.05 $26.13 $26.05 $26.11 $23.76 911
2019-11-01 $25.90 $25.90 $25.90 $25.90 $23.57 119
2019-10-31 $25.68 $25.72 $25.66 $25.66 $23.35 875
2019-10-30 $25.73 $25.73 $25.73 $25.73 $23.41 77
2019-10-29 $25.67 $25.82 $25.67 $25.82 $23.50 1,972
2019-10-28 $25.67 $25.69 $25.67 $25.67 $23.36 1,292
2019-10-25 $25.61 $25.61 $25.61 $25.61 $23.30 69
2019-10-24 $25.72 $25.72 $25.57 $25.60 $23.30 505
2019-10-23 $25.48 $25.48 $25.48 $25.48 $23.19 2
2019-10-22 $25.30 $25.40 $25.30 $25.31 $23.03 1,184
2019-10-21 $25.40 $25.40 $25.40 $25.40 $23.12 72
2019-10-18 $25.09 $25.16 $25.09 $25.16 $22.89 2,088
2019-10-17 $25.13 $25.13 $25.13 $25.13 $22.87 0
2019-10-16 $25.18 $25.18 $25.14 $25.16 $22.89 1,173
2019-10-15 $25.18 $25.18 $25.18 $25.18 $22.92 0
2019-10-14 $24.90 $24.90 $24.90 $24.90 $22.66 5
2019-10-11 $25.02 $25.02 $25.02 $25.02 $22.77 5
2019-10-10 $24.50 $24.50 $24.42 $24.42 $22.22 2,401
2019-10-09 $24.26 $24.26 $24.26 $24.26 $22.07 0
2019-10-08 $24.14 $24.14 $24.14 $24.14 $21.97 169
2019-10-07 $24.39 $24.39 $24.39 $24.39 $22.20 1
2019-10-04 $24.41 $24.41 $24.41 $24.41 $22.22 1
2019-10-03 $24.21 $24.21 $24.21 $24.21 $22.03 16
2019-10-02 $24.35 $24.35 $24.13 $24.13 $21.96 101
2019-10-01 $24.59 $24.59 $24.59 $24.59 $22.37 42
2019-09-30 $24.81 $24.81 $24.72 $24.72 $22.50 1,385
2019-09-27 $24.70 $24.70 $24.63 $24.63 $22.42 351
2019-09-26 $24.77 $24.78 $24.69 $24.78 $22.55 13,176
2019-09-25 $24.80 $24.91 $24.77 $24.77 $22.54 3,800
2019-09-24 $25.11 $25.11 $24.66 $24.78 $22.55 26,537
2019-09-23 $25.01 $25.01 $25.01 $25.01 $22.64 8
2019-09-20 $25.18 $25.18 $25.18 $25.18 $22.80 20
2019-09-19 $25.17 $25.27 $25.15 $25.27 $22.87 8,742
2019-09-18 $25.23 $25.23 $25.03 $25.15 $22.77 4,428
2019-09-17 $25.30 $25.30 $25.21 $25.26 $22.87 603
2019-09-16 $25.50 $25.50 $25.25 $25.25 $22.86 2,500
2019-09-13 $25.48 $25.48 $25.48 $25.48 $23.07 21
2019-09-12 $24.92 $25.24 $24.92 $25.24 $22.85 267
2019-09-11 $25.18 $25.18 $24.97 $25.08 $22.71 2,601
2019-09-10 $24.67 $24.71 $24.67 $24.71 $22.37 289
2019-09-09 $24.32 $24.38 $24.32 $24.38 $22.07 359
2019-09-06 $24.25 $24.25 $24.25 $24.25 $21.95 100
2019-09-05 $24.15 $24.15 $24.15 $24.15 $21.86 100
2019-09-04 $23.79 $23.99 $23.79 $23.92 $21.66 12,811
2019-09-03 $23.67 $23.71 $23.67 $23.71 $21.47 392
2019-08-30 $23.79 $23.79 $23.78 $23.78 $21.53 1,002
2019-08-29 $23.68 $23.68 $23.68 $23.68 $21.44 32
2019-08-28 $23.52 $23.52 $23.44 $23.44 $21.22 1,288
2019-08-27 $23.34 $23.42 $23.34 $23.42 $21.21 314
2019-08-26 $23.44 $23.44 $23.43 $23.43 $21.21 1,400
2019-08-23 $23.25 $23.25 $23.18 $23.18 $20.99 271
2019-08-22 $23.61 $23.61 $23.55 $23.55 $21.32 1,900
2019-08-21 $23.54 $23.72 $23.54 $23.55 $21.32 925
2019-08-20 $23.47 $23.48 $23.46 $23.46 $21.24 1,050
2019-08-19 $23.56 $23.56 $23.48 $23.49 $21.26 2,094
2019-08-16 $23.45 $23.45 $23.39 $23.39 $21.18 850
2019-08-15 $23.26 $23.26 $23.03 $23.10 $20.91 289
2019-08-14 $23.04 $23.04 $23.04 $23.04 $20.86 106
2019-08-13 $23.67 $23.67 $23.63 $23.63 $21.39 282
2019-08-12 $23.50 $23.50 $23.46 $23.46 $21.24 1,000
2019-08-09 $23.83 $23.83 $23.74 $23.74 $21.50 448
2019-08-08 $23.95 $23.95 $23.95 $23.95 $21.68 3
2019-08-07 $23.56 $23.72 $23.56 $23.71 $21.46 1,302
2019-08-06 $23.67 $23.68 $23.51 $23.68 $21.44 3,002
2019-08-05 $23.49 $23.61 $23.40 $23.40 $21.18 2,071
2019-08-02 $23.99 $23.99 $23.99 $23.99 $21.72 108
2019-08-01 $24.35 $24.35 $24.35 $24.35 $22.05 536
2019-07-31 $24.71 $24.71 $24.46 $24.46 $22.14 291
2019-07-30 $24.53 $24.53 $24.53 $24.53 $22.21 174
2019-07-29 $25.06 $25.06 $24.92 $24.93 $22.57 405
2019-07-26 $24.94 $24.94 $24.94 $24.94 $22.58 0
2019-07-25 $24.88 $24.88 $24.86 $24.86 $22.51 821
2019-07-24 $25.06 $25.06 $25.06 $25.06 $22.68 0
2019-07-23 $25.18 $25.18 $25.09 $25.09 $22.72 301
2019-07-22 $24.75 $24.91 $24.75 $24.91 $22.55 414
2019-07-19 $24.86 $24.86 $24.86 $24.86 $22.51 3
2019-07-18 $24.64 $24.91 $24.62 $24.91 $22.55 400
2019-07-17 $25.09 $25.09 $25.09 $25.09 $22.71 41
2019-07-16 $25.07 $25.15 $25.07 $25.15 $22.77 908
2019-07-15 $25.18 $25.18 $25.18 $25.18 $22.80 39
2019-07-12 $25.12 $25.12 $25.12 $25.12 $22.74 781
2019-07-11 $25.07 $25.09 $25.07 $25.09 $22.72 178
2019-07-10 $25.22 $25.22 $25.19 $25.19 $22.81 448
2019-07-09 $25.04 $25.04 $25.03 $25.03 $22.66 589
2019-07-08 $25.23 $25.23 $25.21 $25.21 $22.83 552
2019-07-05 $25.22 $25.29 $25.22 $25.29 $22.90 1,452
2019-07-03 $25.78 $25.78 $25.64 $25.64 $23.21 329
2019-07-02 $25.47 $25.47 $25.47 $25.47 $23.06 1
2019-07-01 $25.50 $25.50 $25.43 $25.43 $23.02 291
2019-06-28 $25.30 $25.30 $25.22 $25.22 $22.83 265
2019-06-27 $25.16 $25.16 $25.16 $25.16 $22.78 0
2019-06-26 $25.01 $25.01 $25.01 $25.01 $22.64 45
2019-06-25 $25.23 $25.23 $24.93 $24.93 $22.57 692
2019-06-24 $25.03 $25.04 $25.03 $25.04 $22.67 500
2019-06-21 $25.53 $25.53 $25.53 $25.53 $22.72 105
2019-06-20 $25.60 $25.60 $25.60 $25.60 $22.78 29
2019-06-19 $25.32 $25.46 $25.32 $25.40 $22.60 3,322
2019-06-18 $25.12 $25.21 $25.12 $25.17 $22.40 1,896
2019-06-17 $24.83 $24.83 $24.83 $24.83 $22.10 202
2019-06-14 $24.83 $24.83 $24.83 $24.83 $22.10 20
2019-06-13 $25.01 $25.01 $25.01 $25.01 $22.26 1
2019-06-12 $25.13 $25.13 $24.97 $24.97 $22.22 292
2019-06-11 $25.22 $25.22 $25.22 $25.22 $22.44 0
2019-06-10 $25.09 $25.09 $25.09 $25.09 $22.33 144
2019-06-07 $24.97 $25.05 $24.97 $25.05 $22.29 444
2019-06-06 $24.78 $24.78 $24.78 $24.78 $22.05 0
2019-06-05 $24.98 $24.98 $24.64 $24.68 $21.97 5,332
2019-06-04 $24.74 $24.74 $24.74 $24.74 $22.02 35
2019-06-03 $24.24 $24.30 $24.24 $24.30 $21.62 149
2019-05-31 $24.30 $24.30 $24.25 $24.25 $21.58 306
2019-05-30 $24.50 $24.50 $24.50 $24.50 $21.81 0
2019-05-29 $24.41 $24.41 $24.38 $24.38 $21.70 400
2019-05-28 $24.63 $24.63 $24.57 $24.57 $21.86 403
2019-05-24 $24.51 $24.68 $24.50 $24.68 $21.97 3,339
2019-05-23 $24.38 $24.38 $24.38 $24.38 $21.70 3
2019-05-22 $24.95 $24.95 $24.83 $24.83 $22.10 1,714
2019-05-21 $25.03 $25.03 $24.90 $24.90 $22.16 273
2019-05-20 $24.84 $24.84 $24.75 $24.75 $22.03 910
2019-05-17 $25.07 $25.07 $24.93 $24.93 $22.19 1,580
2019-05-16 $25.06 $25.06 $25.06 $25.06 $22.30 16
2019-05-15 $24.89 $24.89 $24.89 $24.89 $22.15 0
2019-05-14 $24.89 $25.02 $24.89 $24.89 $22.15 1,325
2019-05-13 $24.59 $24.59 $24.59 $24.59 $21.88 153
2019-05-10 $25.03 $25.18 $25.03 $25.18 $22.41 1,998
2019-05-09 $25.01 $25.01 $25.01 $25.01 $22.26 2
2019-05-08 $25.16 $25.16 $25.16 $25.16 $22.39 0
2019-05-07 $25.59 $25.59 $25.20 $25.20 $22.43 214
2019-05-06 $25.65 $25.65 $25.65 $25.65 $22.83 0
2019-05-03 $25.98 $25.98 $25.98 $25.98 $23.12 3
2019-05-02 $25.63 $25.74 $25.63 $25.74 $22.91 386
2019-05-01 $25.93 $25.93 $25.85 $25.85 $23.01 282
2019-04-30 $26.07 $26.07 $26.04 $26.04 $23.18 195
2019-04-29 $26.04 $26.06 $26.04 $26.06 $23.19 600
2019-04-26 $25.94 $25.94 $25.88 $25.88 $23.03 400
2019-04-25 $25.68 $25.68 $25.68 $25.68 $22.86 68
2019-04-24 $25.74 $25.74 $25.74 $25.74 $22.91 0
2019-04-23 $25.83 $26.14 $25.83 $26.07 $23.20 1,077
2019-04-22 $26.23 $26.23 $26.02 $26.06 $23.19 2,510
2019-04-18 $26.25 $26.25 $26.25 $26.25 $23.36 0
2019-04-17 $26.50 $26.50 $26.24 $26.24 $23.35 578
2019-04-16 $26.28 $26.30 $26.23 $26.23 $23.34 914
2019-04-15 $26.08 $26.14 $26.08 $26.13 $23.26 1,257
2019-04-12 $26.11 $26.11 $26.11 $26.11 $23.23 18
2019-04-11 $25.87 $25.87 $25.87 $25.87 $23.03 0
2019-04-10 $25.85 $25.99 $25.81 $25.94 $23.09 848
2019-04-09 $25.86 $25.86 $25.86 $25.86 $23.02 165
2019-04-08 $26.14 $26.14 $26.03 $26.03 $23.17 162
2019-04-05 $25.84 $26.04 $25.84 $26.04 $23.17 1,080
2019-04-04 $25.97 $25.97 $25.97 $25.97 $23.11 1
2019-04-03 $26.01 $26.01 $26.01 $26.01 $23.15 0
2019-04-02 $25.74 $25.74 $25.74 $25.74 $22.91 1
2019-04-01 $25.71 $25.71 $25.71 $25.71 $22.88 31
2019-03-29 $25.30 $25.30 $25.30 $25.30 $22.52 175
2019-03-28 $25.18 $25.18 $25.18 $25.18 $22.41 0
2019-03-27 $25.28 $25.28 $25.28 $25.28 $22.50 84
2019-03-26 $25.66 $25.66 $25.26 $25.38 $22.59 800
2019-03-25 $25.02 $25.31 $25.02 $25.23 $22.46 870
2019-03-22 $25.32 $25.32 $25.32 $25.32 $22.46 69
2019-03-21 $25.47 $25.81 $25.47 $25.81 $22.90 1,050
2019-03-20 $25.68 $25.80 $25.68 $25.77 $22.86 8,294
2019-03-19 $25.92 $25.92 $25.87 $25.90 $22.97 276
2019-03-18 $25.65 $25.79 $25.65 $25.79 $22.87 3,300
2019-03-15 $25.53 $25.67 $25.53 $25.67 $22.77 2,457
2019-03-14 $25.42 $25.42 $25.42 $25.42 $22.55 41
2019-03-13 $25.33 $25.33 $25.33 $25.33 $22.47 0
2019-03-12 $25.33 $25.33 $25.33 $25.33 $22.47 396
2019-03-11 $25.39 $25.39 $25.39 $25.39 $22.53 82
2019-03-08 $24.87 $25.18 $24.87 $25.14 $22.30 1,014
2019-03-07 $25.33 $25.33 $25.33 $25.33 $22.47 1
2019-03-06 $25.89 $25.89 $25.76 $25.76 $22.85 150
2019-03-05 $25.84 $25.84 $25.84 $25.84 $22.92 600
2019-03-04 $25.75 $25.89 $25.69 $25.81 $22.89 783
2019-03-01 $25.93 $25.93 $25.89 $25.89 $22.97 250
2019-02-28 $26.08 $26.08 $25.93 $25.93 $23.00 614
2019-02-27 $26.10 $26.10 $26.03 $26.03 $23.09 5,076
2019-02-26 $26.14 $26.14 $25.94 $26.09 $23.14 5,093
2019-02-25 $25.97 $25.97 $25.97 $25.97 $23.04 0
2019-02-22 $25.97 $26.04 $25.78 $25.89 $22.97 22,821
2019-02-21 $25.75 $25.75 $25.70 $25.70 $22.79 663
2019-02-20 $25.91 $25.91 $25.91 $25.91 $22.99 375
2019-02-19 $25.72 $25.88 $25.72 $25.80 $22.89 749
2019-02-15 $25.61 $25.61 $25.61 $25.61 $22.72 0
2019-02-14 $25.37 $25.42 $25.32 $25.32 $22.46 1,575
2019-02-13 $25.33 $25.33 $25.33 $25.33 $22.47 1
2019-02-12 $25.22 $25.23 $25.18 $25.18 $22.33 370
2019-02-11 $24.98 $25.07 $24.94 $24.94 $22.13 1,315
2019-02-08 $24.93 $24.94 $24.75 $24.90 $22.09 1,652
2019-02-07 $25.23 $25.23 $25.15 $25.15 $22.31 223
2019-02-06 $25.55 $25.56 $25.55 $25.56 $22.67 1,065
2019-02-05 $25.69 $25.71 $25.69 $25.71 $22.80 167
2019-02-04 $25.63 $25.63 $25.63 $25.63 $22.73 20
2019-02-01 $25.64 $25.76 $25.57 $25.57 $22.69 1,300
2019-01-31 $25.58 $25.58 $25.58 $25.58 $22.69 133
2019-01-30 $25.59 $25.81 $25.59 $25.71 $22.81 5,836
2019-01-29 $25.28 $25.28 $25.22 $25.22 $22.37 248
2019-01-28 $25.14 $25.17 $25.14 $25.17 $22.32 166
2019-01-25 $25.35 $25.35 $25.35 $25.35 $22.49 153
2019-01-24 $24.92 $24.95 $24.80 $24.95 $22.13 11,577
2019-01-23 $25.09 $25.09 $24.79 $24.83 $22.02 745
2019-01-22 $24.63 $24.68 $24.63 $24.68 $21.90 812
2019-01-18 $25.07 $25.07 $25.07 $25.07 $22.24 34
2019-01-17 $24.69 $24.75 $24.69 $24.75 $21.95 235
2019-01-16 $24.65 $24.72 $24.58 $24.72 $21.92 3,118
2019-01-15 $24.61 $24.61 $24.61 $24.61 $21.83 79
2019-01-14 $24.54 $24.54 $24.47 $24.47 $21.71 332
2019-01-11 $24.69 $24.69 $24.69 $24.69 $21.90 3
2019-01-10 $24.70 $24.73 $24.58 $24.69 $21.90 1,666
2019-01-09 $24.36 $24.36 $24.36 $24.36 $21.61 0
2019-01-08 $24.39 $24.39 $24.36 $24.36 $21.61 215
2019-01-07 $24.24 $24.24 $24.24 $24.24 $21.50 355
2019-01-04 $23.99 $24.05 $23.99 $24.05 $21.33 376
2019-01-03 $23.26 $23.31 $23.26 $23.31 $20.68 515
2019-01-02 $23.35 $23.35 $23.35 $23.35 $20.71 27
2018-12-31 $23.31 $23.40 $23.31 $23.40 $20.75 2,701
2018-12-28 $23.92 $23.92 $23.41 $23.41 $20.77 996
2018-12-27 $23.04 $23.22 $22.79 $23.22 $20.59 9,023
2018-12-26 $23.10 $23.20 $22.80 $23.20 $20.58 2,362
2018-12-24 $22.70 $22.75 $22.70 $22.75 $20.18 1,405
2018-12-21 $22.98 $23.13 $22.80 $22.80 $20.23 3,952
2018-12-20 $24.88 $25.06 $24.86 $25.06 $21.26 2,565
2018-12-19 $25.21 $25.21 $25.21 $25.21 $21.39 117
2018-12-18 $25.46 $25.46 $25.46 $25.46 $21.60 8
2018-12-17 $25.71 $25.71 $25.28 $25.28 $21.45 400
2018-12-14 $25.86 $25.86 $25.86 $25.86 $21.93 0
2018-12-13 $25.96 $25.96 $25.86 $25.86 $21.93 354
2018-12-12 $25.99 $25.99 $25.86 $25.86 $21.94 148
2018-12-11 $25.47 $25.47 $25.47 $25.47 $21.60 3
2018-12-10 $25.32 $25.47 $25.20 $25.47 $21.60 825
2018-12-07 $25.75 $25.80 $25.75 $25.80 $21.88 378
2018-12-06 $25.61 $25.73 $25.61 $25.73 $21.83 1,965
2018-12-04 $26.22 $26.22 $26.22 $26.22 $22.24 337
2018-12-03 $26.66 $26.69 $26.64 $26.69 $22.64 859
2018-11-30 $26.39 $26.39 $26.39 $26.39 $22.39 319
2018-11-29 $26.61 $26.61 $26.61 $26.61 $22.57 7
2018-11-28 $26.61 $26.61 $26.61 $26.61 $22.57 0
2018-11-27 $26.61 $26.61 $26.61 $26.61 $22.57 154
2018-11-26 $26.72 $26.72 $26.72 $26.72 $22.67 316
2018-11-23 $26.50 $26.50 $26.50 $26.50 $22.48 1
2018-11-21 $26.49 $26.50 $26.49 $26.50 $22.48 1,026
2018-11-20 $26.28 $26.28 $26.03 $26.03 $22.08 2,302
2018-11-19 $26.44 $26.45 $26.40 $26.40 $22.39 8,193
2018-11-16 $26.75 $26.75 $26.75 $26.75 $22.69 808
2018-11-15 $26.64 $26.64 $26.64 $26.64 $22.59 1
2018-11-14 $26.64 $26.64 $26.64 $26.64 $22.59 44
2018-11-13 $26.64 $26.64 $26.64 $26.64 $22.59 300
2018-11-12 $26.70 $26.70 $26.70 $26.70 $22.65 222
2018-11-09 $27.18 $27.18 $27.18 $27.18 $23.05 0
2018-11-08 $27.31 $27.31 $27.11 $27.18 $23.05 1,922
2018-11-07 $27.45 $27.45 $27.42 $27.42 $23.26 460
2018-11-06 $26.90 $27.12 $26.90 $27.12 $23.00 4,139
2018-11-05 $27.14 $27.15 $27.14 $27.15 $23.03 1,575
2018-11-02 $26.85 $27.04 $26.85 $27.02 $22.92 300,640
2018-11-01 $26.89 $26.89 $26.67 $26.85 $22.77 2,287
2018-10-31 $26.57 $26.66 $26.57 $26.66 $22.61 1,561
2018-10-30 $26.50 $26.50 $26.38 $26.38 $22.37 476
2018-10-29 $26.32 $26.32 $26.14 $26.14 $22.18 209
2018-10-26 $26.12 $26.12 $26.07 $26.08 $22.12 3,329
2018-10-25 $26.34 $26.34 $26.34 $26.34 $22.34 0
2018-10-24 $26.34 $26.34 $26.34 $26.34 $22.34 300
2018-10-23 $26.84 $26.97 $26.58 $26.97 $22.88 6,804
2018-10-22 $27.68 $27.68 $27.68 $27.68 $23.48 147
2018-10-19 $27.49 $27.49 $27.42 $27.43 $23.27 1,252
2018-10-18 $27.10 $27.10 $27.10 $27.10 $22.99 494
2018-10-17 $27.95 $27.95 $27.77 $27.77 $23.55 1,983
2018-10-16 $27.41 $27.41 $27.41 $27.41 $23.25 0
2018-10-15 $27.29 $27.42 $27.28 $27.41 $23.25 4,127
2018-10-12 $27.82 $27.82 $27.11 $27.21 $23.08 4,700
2018-10-11 $27.50 $27.50 $27.45 $27.45 $23.28 2,200
2018-10-10 $28.45 $28.45 $27.82 $28.05 $23.79 9,100
2018-10-09 $28.32 $28.32 $28.32 $28.32 $24.02 494
2018-10-08 $28.28 $28.28 $28.28 $28.28 $23.99 1
2018-10-05 $28.28 $28.28 $28.28 $28.28 $23.99 0
2018-10-04 $28.28 $28.28 $28.28 $28.28 $23.99 3,400
2018-10-03 $28.74 $28.82 $28.74 $28.74 $24.38 743
2018-10-02 $28.90 $28.90 $28.90 $28.90 $24.51 128
2018-10-01 $29.04 $29.04 $28.90 $28.90 $24.51 846
2018-09-28 $29.02 $29.02 $29.02 $29.02 $24.62 110
2018-09-27 $29.17 $29.17 $29.02 $29.02 $24.62 2,580
2018-09-26 $29.12 $29.47 $29.12 $29.14 $24.72 6,799
2018-09-25 $29.18 $29.18 $29.12 $29.12 $24.70 5,042
2018-09-24 $29.00 $29.00 $29.00 $29.00 $24.60 97
2018-09-21 $29.14 $29.14 $29.14 $29.14 $24.60 10
2018-09-20 $29.14 $29.14 $29.14 $29.14 $24.60 300
2018-09-19 $28.95 $28.95 $28.92 $28.93 $24.42 1,137
2018-09-18 $28.55 $28.75 $28.52 $28.54 $24.09 5,266
2018-09-17 $28.42 $28.42 $28.25 $28.28 $23.87 1,903
2018-09-14 $27.69 $27.69 $27.69 $27.69 $23.37 10
2018-09-13 $27.69 $27.69 $27.69 $27.69 $23.37 10
2018-09-12 $27.69 $27.69 $27.69 $27.69 $23.37 32
2018-09-11 $27.69 $27.69 $27.69 $27.69 $23.37 75
2018-09-10 $27.85 $27.85 $27.69 $27.69 $23.37 437
2018-09-07 $27.73 $27.73 $27.73 $27.73 $23.40 218
2018-09-06 $27.67 $27.85 $27.63 $27.85 $23.50 4,175
2018-09-05 $27.88 $27.88 $27.88 $27.88 $23.53 609
2018-09-04 $28.09 $28.09 $27.98 $27.98 $23.62 757
2018-08-31 $28.74 $28.74 $28.74 $28.74 $24.26 0
2018-08-30 $28.74 $28.74 $28.74 $28.74 $24.26 48
2018-08-29 $28.66 $28.74 $28.61 $28.74 $24.26 3,001
2018-08-28 $28.66 $28.66 $28.66 $28.66 $24.19 1
2018-08-27 $28.66 $28.66 $28.66 $28.66 $24.19 200
2018-08-24 $28.56 $28.56 $28.42 $28.42 $23.99 2,014
2018-08-23 $28.18 $28.18 $28.18 $28.18 $23.78 48
2018-08-22 $28.18 $28.18 $28.18 $28.18 $23.78 0
2018-08-21 $28.18 $28.18 $28.18 $28.18 $23.78 33
2018-08-20 $28.18 $28.18 $28.18 $28.18 $23.78 71
2018-08-17 $28.02 $28.18 $28.02 $28.18 $23.78 1,508
2018-08-16 $27.85 $27.96 $27.83 $27.96 $23.60 2,241
2018-08-15 $27.85 $27.85 $27.85 $27.85 $23.50 900
2018-08-14 $28.23 $28.24 $28.17 $28.24 $23.83 1,462
2018-08-13 $28.46 $28.46 $28.46 $28.46 $24.02 66
2018-08-10 $28.65 $28.65 $28.46 $28.46 $24.02 1,340
2018-08-09 $28.90 $28.90 $28.74 $28.74 $24.26 1,317
2018-08-08 $28.94 $28.99 $28.94 $28.99 $24.46 668
2018-08-07 $28.93 $28.93 $28.83 $28.83 $24.33 489
2018-08-06 $28.85 $28.85 $28.67 $28.69 $24.21 2,044
2018-08-03 $28.81 $28.95 $28.70 $28.95 $24.43 908
2018-08-02 $28.81 $28.96 $28.81 $28.96 $24.44 675
2018-08-01 $28.99 $28.99 $28.99 $28.99 $24.47 200
2018-07-31 $29.19 $29.19 $29.19 $29.19 $24.63 1,698
2018-07-30 $29.30 $29.34 $29.24 $29.29 $24.72 1,229
2018-07-27 $29.30 $29.30 $29.11 $29.22 $24.66 1,817
2018-07-26 $29.20 $29.20 $29.06 $29.06 $24.53 709
2018-07-25 $29.02 $29.02 $29.02 $29.02 $24.49 107
2018-07-24 $28.89 $28.90 $28.77 $28.77 $24.28 1,353
2018-07-23 $28.79 $28.80 $28.75 $28.75 $24.26 431
2018-07-20 $28.56 $28.76 $28.50 $28.76 $24.27 6,051
2018-07-19 $28.55 $28.55 $28.55 $28.55 $24.10 284
2018-07-18 $28.58 $28.58 $28.58 $28.58 $24.12 144
2018-07-17 $28.65 $28.65 $28.57 $28.58 $24.12 1,234
2018-07-16 $28.47 $28.64 $28.46 $28.48 $24.04 19,207
2018-07-13 $28.62 $28.62 $28.62 $28.62 $24.15 200
2018-07-12 $28.35 $28.58 $28.35 $28.42 $23.99 1,288
2018-07-11 $28.28 $28.28 $28.28 $28.28 $23.86 13
2018-07-10 $28.28 $28.28 $28.28 $28.28 $23.86 14
2018-07-09 $28.28 $28.28 $28.28 $28.28 $23.86 39
2018-07-06 $28.28 $28.28 $28.28 $28.28 $23.86 2
2018-07-05 $28.39 $28.39 $28.28 $28.28 $23.86 731
2018-07-03 $28.47 $28.47 $28.03 $28.03 $23.66 795
2018-07-02 $28.20 $28.38 $28.20 $28.38 $23.96 854
2018-06-29 $28.54 $28.54 $28.54 $28.54 $24.08 9
2018-06-28 $28.54 $28.54 $28.54 $28.54 $24.08 0
2018-06-27 $28.54 $28.54 $28.54 $28.54 $24.08 700
2018-06-26 $28.41 $28.41 $28.41 $28.41 $23.98 72
2018-06-25 $28.41 $28.41 $28.41 $28.41 $23.98 400
2018-06-22 $29.20 $29.20 $29.20 $29.20 $24.26 751
2018-06-21 $29.19 $29.19 $29.19 $29.19 $24.26 1
2018-06-20 $29.19 $29.19 $29.19 $29.19 $24.26 300
2018-06-19 $29.26 $29.26 $29.26 $29.26 $24.31 421
2018-06-18 $29.50 $29.50 $29.50 $29.50 $24.51 289
2018-06-15 $29.72 $29.72 $29.72 $29.72 $24.70 110
2018-06-14 $30.03 $30.03 $29.94 $29.99 $24.92 450
2018-06-13 $30.19 $30.19 $30.19 $30.19 $25.09 327
2018-06-12 $30.03 $30.03 $30.03 $30.03 $24.95 229
2018-06-11 $30.12 $30.12 $30.12 $30.12 $25.03 0
2018-06-08 $29.97 $30.12 $29.93 $30.12 $25.03 1,043
2018-06-07 $30.08 $30.09 $29.80 $30.05 $24.97 9,658
2018-06-06 $29.95 $30.25 $29.85 $30.25 $25.14 1,796
2018-06-05 $29.90 $29.90 $29.90 $29.90 $24.85 31
2018-06-04 $29.81 $30.07 $29.64 $29.90 $24.85 1,575
2018-06-01 $29.56 $29.75 $29.56 $29.66 $24.65 1,706
2018-05-31 $29.49 $29.58 $29.49 $29.56 $24.56 808
2018-05-30 $29.47 $29.57 $29.45 $29.45 $24.47 814
2018-05-29 $29.90 $29.90 $29.90 $29.90 $24.85 2
2018-05-25 $29.90 $29.90 $29.90 $29.90 $24.85 105
2018-05-24 $30.07 $30.07 $30.07 $30.07 $24.99 228
2018-05-23 $29.98 $30.20 $29.98 $30.20 $25.10 372
2018-05-22 $30.62 $30.62 $30.62 $30.62 $25.44 141
2018-05-21 $30.36 $30.36 $30.36 $30.36 $25.23 38
2018-05-18 $30.36 $30.36 $30.36 $30.36 $25.23 301
2018-05-17 $30.60 $30.60 $30.41 $30.41 $25.27 5,850
2018-05-16 $30.39 $30.39 $30.39 $30.39 $25.26 53
2018-05-15 $30.39 $30.39 $30.39 $30.39 $25.26 300
2018-05-14 $30.57 $30.57 $30.57 $30.57 $25.40 31
2018-05-11 $30.50 $30.58 $30.46 $30.57 $25.40 5,244
2018-05-10 $30.26 $30.38 $30.26 $30.33 $25.20 1,669
2018-05-09 $30.38 $30.38 $30.38 $30.38 $25.24 1
2018-05-08 $30.38 $30.38 $30.38 $30.38 $25.24 42
2018-05-07 $30.39 $30.39 $30.23 $30.38 $25.24 1,213
2018-05-04 $30.14 $30.14 $30.14 $30.14 $25.04 30
2018-05-03 $30.13 $30.15 $30.13 $30.14 $25.04 664
2018-05-02 $30.30 $30.30 $30.30 $30.30 $25.18 0
2018-05-01 $30.11 $30.30 $30.11 $30.30 $25.18 776
2018-04-30 $30.19 $30.19 $30.19 $30.19 $25.09 67
2018-04-27 $30.19 $30.19 $30.19 $30.19 $25.09 18
2018-04-26 $30.19 $30.19 $30.19 $30.19 $25.09 1
2018-04-25 $30.19 $30.19 $30.19 $30.19 $25.09 300
2018-04-24 $30.34 $30.34 $30.20 $30.20 $25.10 344
2018-04-23 $30.42 $30.42 $30.40 $30.40 $25.26 318
2018-04-20 $30.49 $30.49 $30.49 $30.49 $25.34 211
2018-04-19 $30.50 $30.50 $30.34 $30.34 $25.21 1,730
2018-04-18 $30.49 $30.49 $30.49 $30.49 $25.33 222
2018-04-17 $30.13 $30.13 $30.13 $30.13 $25.04 258
2018-04-16 $30.13 $30.13 $30.13 $30.13 $25.04 100
2018-04-13 $30.12 $30.18 $30.07 $30.07 $24.99 881
2018-04-12 $30.02 $30.02 $30.02 $30.02 $24.94 36
2018-04-11 $30.02 $30.02 $30.02 $30.02 $24.94 100
2018-04-10 $29.97 $29.97 $29.97 $29.97 $24.91 209
2018-04-09 $29.86 $29.86 $29.82 $29.82 $24.78 786
2018-04-06 $29.39 $29.39 $29.36 $29.37 $24.41 753
2018-04-05 $29.07 $29.07 $29.07 $29.07 $24.16 18
2018-04-04 $29.07 $29.07 $29.07 $29.07 $24.16 29
2018-04-03 $29.23 $29.23 $29.07 $29.07 $24.16 603
2018-04-02 $29.37 $29.37 $29.37 $29.37 $24.41 193
2018-03-29 $29.42 $29.42 $29.42 $29.42 $24.45 0
2018-03-28 $29.43 $29.43 $29.42 $29.42 $24.45 540
2018-03-27 $29.05 $29.05 $29.05 $29.05 $24.14 98
2018-03-26 $28.99 $29.05 $28.99 $29.05 $24.14 770
2018-03-23 $29.38 $29.38 $29.07 $29.07 $24.16 2,325
2018-03-22 $29.27 $29.56 $29.27 $29.56 $24.51 338
2018-03-21 $29.54 $29.69 $29.38 $29.67 $24.60 7,620
2018-03-20 $29.63 $29.74 $29.51 $29.58 $24.53 1,663
2018-03-19 $29.60 $29.61 $29.59 $29.61 $24.55 1,605
2018-03-16 $29.86 $29.86 $29.86 $29.86 $24.76 460
2018-03-15 $29.81 $29.95 $29.72 $29.72 $24.64 11,442
2018-03-14 $29.85 $29.85 $29.85 $29.85 $24.75 111
2018-03-13 $30.03 $30.03 $29.85 $29.85 $24.75 733
2018-03-12 $30.13 $30.17 $30.05 $30.05 $24.92 1,031
2018-03-09 $29.88 $29.97 $29.78 $29.97 $24.85 4,961
2018-03-08 $29.85 $29.85 $29.85 $29.85 $24.75 492
2018-03-07 $29.66 $29.68 $29.54 $29.68 $24.61 426
2018-03-06 $29.60 $29.60 $29.60 $29.60 $24.54 293
2018-03-05 $29.15 $29.52 $29.15 $29.49 $24.45 1,512
2018-03-02 $29.44 $29.44 $29.07 $29.26 $24.26 3,278
2018-03-01 $29.41 $29.50 $29.41 $29.50 $24.46 644
2018-02-28 $30.19 $30.24 $30.00 $30.00 $24.88 2,346
2018-02-27 $30.20 $30.34 $30.19 $30.25 $25.08 3,731
2018-02-26 $30.63 $30.63 $30.63 $30.63 $25.40 214
2018-02-23 $30.37 $30.37 $30.24 $30.37 $25.19 2,165
2018-02-22 $30.34 $30.34 $30.04 $30.10 $24.96 8,096
2018-02-21 $30.36 $30.38 $30.36 $30.38 $25.19 653
2018-02-20 $30.53 $30.53 $30.28 $30.28 $25.10 1,044
2018-02-16 $30.61 $30.61 $30.43 $30.61 $25.38 2,122
2018-02-15 $30.15 $30.38 $30.06 $30.38 $25.19 1,727
2018-02-14 $29.86 $30.10 $29.86 $30.10 $24.96 2,064
2018-02-13 $29.75 $29.77 $29.51 $29.57 $24.52 3,496
2018-02-12 $29.73 $29.93 $29.63 $29.93 $24.82 7,108
2018-02-09 $29.69 $29.69 $28.88 $29.36 $24.35 1,435
2018-02-08 $27.17 $29.55 $27.17 $29.37 $24.35 559
2018-02-07 $30.17 $30.17 $30.17 $30.17 $25.02 446
2018-02-06 $29.98 $30.39 $29.76 $30.16 $25.01 21,956
2018-02-05 $30.65 $30.65 $30.41 $30.41 $25.22 894
2018-02-02 $31.72 $31.72 $31.72 $31.72 $26.30 12
2018-02-01 $31.63 $31.72 $31.63 $31.72 $26.30 469
2018-01-31 $31.59 $31.59 $31.59 $31.59 $26.19 153
2018-01-30 $31.66 $31.75 $31.66 $31.75 $26.33 1,762
2018-01-29 $32.19 $32.19 $32.19 $32.19 $26.69 638
2018-01-26 $32.31 $32.31 $32.10 $32.10 $26.61 796
2018-01-25 $32.10 $32.10 $32.10 $32.10 $26.62 1,790
2018-01-24 $32.14 $32.14 $32.14 $32.14 $26.65 339
2018-01-23 $31.74 $32.01 $31.74 $32.01 $26.54 3,295
2018-01-22 $31.55 $32.03 $31.55 $32.03 $26.56 1,429
2018-01-19 $32.00 $32.00 $31.62 $31.76 $26.34 1,025
2018-01-18 $31.83 $31.83 $31.66 $31.66 $26.25 598
2018-01-17 $32.03 $32.03 $31.76 $31.97 $26.51 10,791
2018-01-16 $32.08 $32.08 $31.87 $31.87 $26.43 4,156
2018-01-12 $31.77 $31.89 $31.77 $31.89 $26.44 4,710
2018-01-11 $31.46 $31.46 $31.44 $31.44 $26.07 1,862
2018-01-10 $31.39 $31.48 $31.39 $31.40 $26.03 1,458
2018-01-09 $31.58 $31.58 $31.58 $31.58 $26.19 354
2018-01-08 $31.30 $31.43 $31.30 $31.43 $26.06 667
2018-01-05 $31.43 $31.53 $31.37 $31.53 $26.15 1,308
2018-01-04 $31.33 $31.33 $31.33 $31.33 $25.98 604
2018-01-03 $30.57 $30.57 $30.57 $30.57 $25.35 3
2018-01-02 $30.55 $30.57 $30.55 $30.57 $25.35 610
2017-12-29 $30.56 $30.56 $30.56 $30.56 $25.34 86
2017-12-28 $30.54 $30.56 $30.54 $30.56 $25.34 421
2017-12-27 $30.30 $30.44 $30.30 $30.44 $25.24 2,938
2017-12-26 $30.41 $30.41 $30.37 $30.37 $25.18 530
2017-12-22 $31.22 $31.22 $31.22 $31.22 $25.18 34
2017-12-21 $31.21 $31.23 $31.14 $31.22 $25.18 1,350
2017-12-20 $31.20 $31.20 $31.04 $31.04 $25.03 813
2017-12-19 $30.92 $30.92 $30.88 $30.88 $24.90 655
2017-12-18 $31.21 $31.21 $31.04 $31.19 $25.15 2,268
2017-12-15 $30.92 $30.92 $30.76 $30.76 $24.80 1,382
2017-12-14 $31.16 $31.16 $30.93 $30.93 $24.94 1,570
2017-12-13 $31.09 $31.15 $30.92 $31.14 $25.11 6,296
2017-12-12 $31.03 $31.03 $30.97 $30.97 $24.97 439
2017-12-11 $30.96 $30.96 $30.96 $30.96 $24.96 161
2017-12-08 $31.19 $31.19 $30.78 $30.93 $24.94 4,799
2017-12-07 $30.92 $30.92 $30.74 $30.91 $24.92 3,329
2017-12-06 $30.87 $30.87 $30.87 $30.87 $24.89 264
2017-12-05 $30.99 $30.99 $30.79 $30.79 $24.83 4,640
2017-12-04 $30.84 $30.84 $30.84 $30.84 $24.87 77
2017-12-01 $30.96 $30.96 $30.71 $30.84 $24.87 734
2017-11-30 $30.98 $31.17 $30.90 $31.12 $25.09 40,072
2017-11-29 $30.97 $30.97 $30.81 $30.91 $24.92 2,832
2017-11-28 $30.71 $30.82 $30.67 $30.82 $24.85 3,601
2017-11-27 $30.72 $30.87 $30.72 $30.74 $24.79 1,535
2017-11-24 $30.90 $30.90 $30.90 $30.90 $24.92 185
2017-11-22 $30.60 $30.74 $30.60 $30.74 $24.79 3,345
2017-11-21 $30.64 $30.68 $30.49 $30.68 $24.74 2,762
2017-11-20 $30.37 $30.37 $30.37 $30.37 $24.49 88
2017-11-17 $30.37 $30.37 $30.37 $30.37 $24.49 285
2017-11-16 $30.16 $30.16 $30.16 $30.16 $24.32 100
2017-11-15 $30.03 $30.16 $29.86 $30.16 $24.32 908
2017-11-14 $30.40 $30.40 $30.33 $30.39 $24.51 842
2017-11-13 $30.26 $30.38 $30.26 $30.38 $24.50 709
2017-11-10 $30.43 $30.60 $30.43 $30.59 $24.66 3,101
2017-11-09 $30.67 $30.67 $30.50 $30.60 $24.67 5,925
2017-11-08 $30.90 $30.90 $30.69 $30.69 $24.75 10,051
2017-11-07 $30.83 $30.83 $30.67 $30.75 $24.80 1,600
2017-11-06 $31.11 $31.11 $30.65 $30.65 $24.71 8,279
2017-11-03 $30.75 $30.80 $30.73 $30.80 $24.84 3,048
2017-11-02 $30.84 $30.84 $30.71 $30.72 $24.77 55,937
2017-11-01 $30.87 $30.87 $30.73 $30.77 $24.81 2,093
2017-10-31 $30.79 $30.79 $30.75 $30.77 $24.81 1,187
2017-10-30 $30.71 $30.77 $30.71 $30.72 $24.77 21,986
2017-10-27 $30.65 $30.67 $30.65 $30.67 $24.73 423
2017-10-26 $30.69 $30.69 $30.52 $30.62 $24.69 411
2017-10-25 $30.36 $30.36 $30.36 $30.36 $24.48 270
2017-10-24 $30.52 $30.58 $30.52 $30.58 $24.66 4,658
2017-10-23 $30.59 $30.59 $30.42 $30.42 $24.53 3,452
2017-10-20 $30.46 $30.46 $30.46 $30.46 $24.56 81
2017-10-19 $30.46 $30.46 $30.46 $30.46 $24.56 70
2017-10-18 $30.48 $30.48 $30.42 $30.46 $24.56 624
2017-10-17 $30.48 $30.48 $30.37 $30.37 $24.49 1,023
2017-10-16 $30.53 $30.53 $30.53 $30.53 $24.62 150
2017-10-13 $30.29 $30.29 $30.29 $30.29 $24.43 76
2017-10-12 $30.29 $30.29 $30.27 $30.29 $24.43 759
2017-10-11 $30.30 $30.30 $30.30 $30.30 $24.43 360
2017-10-10 $30.14 $30.22 $30.14 $30.22 $24.37 510
2017-10-09 $29.86 $29.86 $29.86 $29.86 $24.08 1
2017-10-06 $29.86 $29.86 $29.86 $29.86 $24.08 26
2017-10-05 $29.86 $29.86 $29.86 $29.86 $24.08 416
2017-10-04 $29.91 $29.91 $29.91 $29.91 $24.12 892
2017-10-03 $30.00 $30.00 $30.00 $30.00 $24.19 327
2017-10-02 $29.86 $29.89 $29.86 $29.87 $24.09 1,003
2017-09-29 $29.93 $29.95 $29.89 $29.95 $24.09 815
2017-09-28 $29.87 $29.87 $29.87 $29.87 $24.02 143
2017-09-27 $29.77 $29.78 $29.68 $29.78 $23.95 3,348
2017-09-26 $29.75 $29.83 $29.74 $29.82 $23.98 2,161
2017-09-25 $29.88 $29.88 $29.88 $29.88 $24.03 223
2017-09-22 $29.81 $29.81 $29.81 $29.81 $23.97 28
2017-09-21 $29.80 $29.81 $29.80 $29.81 $23.97 652
2017-09-20 $30.00 $30.00 $29.99 $29.99 $24.12 590
2017-09-19 $29.95 $29.95 $29.95 $29.95 $24.08 251
2017-09-18 $29.86 $29.88 $29.86 $29.88 $24.03 312
2017-09-15 $29.76 $29.76 $29.76 $29.76 $23.93 0
2017-09-14 $29.76 $29.76 $29.76 $29.76 $23.93 524
2017-09-13 $29.80 $29.80 $29.80 $29.80 $23.96 68
2017-09-12 $29.75 $29.80 $29.75 $29.80 $23.96 1,302
2017-09-11 $29.56 $29.56 $29.56 $29.56 $23.77 4
2017-09-08 $29.56 $29.56 $29.56 $29.56 $23.77 200
2017-09-07 $29.47 $29.47 $29.47 $29.47 $23.70 5
2017-09-06 $29.45 $29.47 $29.45 $29.47 $23.70 383
2017-09-05 $29.50 $29.50 $29.13 $29.27 $23.54 1,500
2017-09-01 $29.61 $29.61 $29.50 $29.54 $23.76 4,386
2017-08-31 $29.28 $29.28 $29.28 $29.28 $23.55 2
2017-08-30 $29.35 $29.35 $29.17 $29.28 $23.55 642
2017-08-29 $29.25 $29.25 $29.25 $29.25 $23.53 313
2017-08-28 $29.49 $29.49 $29.44 $29.45 $23.68 871
2017-08-25 $29.47 $29.47 $29.47 $29.47 $23.70 519
2017-08-24 $29.43 $29.43 $29.32 $29.32 $23.58 657
2017-08-23 $29.35 $29.35 $29.32 $29.34 $23.60 960
2017-08-22 $29.43 $29.43 $29.43 $29.43 $23.67 214
2017-08-21 $29.31 $29.37 $29.29 $29.37 $23.62 845
2017-08-18 $29.33 $29.35 $29.32 $29.32 $23.58 2,638
2017-08-17 $29.47 $29.47 $29.30 $29.30 $23.56 785
2017-08-16 $29.50 $29.50 $29.37 $29.37 $23.62 1,019
2017-08-15 $29.26 $29.40 $29.26 $29.40 $23.64 1,100
2017-08-14 $29.41 $29.41 $29.41 $29.41 $23.65 156
2017-08-11 $29.24 $29.29 $29.24 $29.26 $23.53 330
2017-08-10 $29.24 $29.29 $29.24 $29.29 $23.56 500
2017-08-09 $29.72 $29.72 $29.72 $29.72 $23.90 0
2017-08-08 $29.72 $29.72 $29.72 $29.72 $23.90 423
2017-08-07 $29.64 $29.76 $29.61 $29.61 $23.81 906
2017-08-04 $29.79 $29.79 $29.62 $29.71 $23.90 1,337
2017-08-03 $29.79 $29.79 $29.77 $29.77 $23.94 1,600
2017-08-02 $29.82 $29.82 $29.82 $29.82 $23.99 1
2017-08-01 $29.82 $29.82 $29.82 $29.82 $23.99 500
2017-07-31 $29.34 $29.63 $29.34 $29.58 $23.79 148,276
2017-07-28 $29.25 $29.25 $29.25 $29.25 $23.52 0
2017-07-27 $29.25 $29.25 $29.25 $29.25 $23.52 18
2017-07-26 $29.25 $29.25 $29.25 $29.25 $23.52 9
2017-07-25 $29.25 $29.25 $29.25 $29.25 $23.52 653
2017-07-24 $29.48 $29.48 $29.40 $29.48 $23.71 1,367
2017-07-21 $29.48 $29.56 $29.48 $29.56 $23.77 747
2017-07-20 $29.48 $29.48 $29.48 $29.48 $23.71 0
2017-07-19 $29.45 $29.48 $29.45 $29.48 $23.71 288
2017-07-18 $29.32 $29.34 $29.32 $29.34 $23.60 499
2017-07-17 $29.23 $29.23 $29.23 $29.23 $23.51 1,102
2017-07-14 $29.27 $29.27 $29.27 $29.27 $23.54 726
2017-07-13 $28.99 $28.99 $28.99 $28.99 $23.31 337
2017-07-12 $28.79 $28.95 $28.79 $28.95 $23.28 508
2017-07-11 $28.50 $28.69 $28.50 $28.69 $23.07 549
2017-07-10 $28.70 $28.71 $28.69 $28.71 $23.09 439
2017-07-07 $28.51 $28.51 $28.51 $28.51 $22.93 393
2017-07-06 $28.85 $28.85 $28.85 $28.85 $23.20 114
2017-07-05 $28.85 $28.85 $28.85 $28.85 $23.20 0
2017-07-03 $28.85 $28.85 $28.85 $28.85 $23.20 588
2017-06-30 $29.10 $29.17 $29.06 $29.16 $23.13 920
2017-06-29 $28.97 $29.00 $28.97 $29.00 $23.00 339
2017-06-28 $29.27 $29.27 $29.27 $29.27 $23.21 922
2017-06-27 $29.08 $29.08 $28.92 $29.04 $23.03 1,001
2017-06-26 $29.13 $29.14 $29.10 $29.10 $23.08 365
2017-06-23 $29.11 $29.14 $29.05 $29.14 $23.11 3,214
2017-06-22 $28.91 $28.91 $28.91 $28.91 $22.93 16
2017-06-21 $28.91 $28.91 $28.91 $28.91 $22.93 88
2017-06-20 $29.01 $29.06 $28.91 $28.91 $22.93 1,256
2017-06-19 $29.25 $29.25 $29.16 $29.18 $23.14 565
2017-06-16 $28.99 $28.99 $28.99 $28.99 $22.99 2
2017-06-15 $28.91 $28.99 $28.91 $28.99 $22.99 591
2017-06-14 $29.27 $29.27 $29.27 $29.27 $23.21 76
2017-06-13 $29.22 $29.27 $29.22 $29.27 $23.21 302
2017-06-12 $28.98 $28.98 $28.98 $28.98 $22.98 1,000
2017-06-09 $29.01 $29.01 $29.01 $29.01 $23.01 311
2017-06-08 $29.18 $29.18 $29.17 $29.17 $23.13 311
2017-06-07 $29.27 $29.27 $29.27 $29.27 $23.21 1
2017-06-06 $29.26 $29.27 $29.20 $29.27 $23.21 1,743
2017-06-05 $29.34 $29.39 $29.34 $29.39 $23.31 902
2017-06-02 $29.49 $29.54 $29.47 $29.50 $23.40 1,365
2017-06-01 $28.96 $28.96 $28.96 $28.96 $22.97 1
2017-05-31 $28.96 $28.96 $28.96 $28.96 $22.97 183
2017-05-30 $28.81 $28.81 $28.81 $28.81 $22.85 30
2017-05-26 $28.86 $28.98 $28.81 $28.81 $22.85 2,524
2017-05-25 $28.91 $28.91 $28.91 $28.91 $22.93 163
2017-05-24 $29.06 $29.06 $28.91 $28.91 $22.93 816
2017-05-23 $29.06 $29.06 $29.06 $29.06 $23.05 302
2017-05-22 $29.13 $29.18 $29.09 $29.18 $23.14 1,134
2017-05-19 $28.98 $29.05 $28.98 $28.98 $22.98 670
2017-05-18 $28.76 $28.76 $28.76 $28.76 $22.81 42
2017-05-17 $28.80 $28.80 $28.76 $28.76 $22.81 372
2017-05-16 $28.98 $29.00 $28.98 $28.98 $22.98 905
2017-05-15 $28.73 $28.73 $28.73 $28.73 $22.78 86
2017-05-12 $28.65 $28.73 $28.64 $28.73 $22.78 5,338
2017-05-11 $28.93 $28.93 $28.93 $28.93 $22.95 83
2017-05-10 $28.85 $29.01 $28.85 $28.93 $22.95 1,374
2017-05-09 $28.90 $28.92 $28.90 $28.92 $22.94 625
2017-05-08 $28.64 $28.64 $28.64 $28.64 $22.72 4
2017-05-05 $28.64 $28.64 $28.64 $28.64 $22.72 0
2017-05-04 $28.64 $28.64 $28.64 $28.64 $22.72 0
2017-05-03 $28.64 $28.64 $28.64 $28.64 $22.72 609
2017-05-02 $28.57 $28.74 $28.57 $28.74 $22.79 703
2017-05-01 $28.28 $28.28 $28.28 $28.28 $22.43 0
2017-04-28 $28.38 $28.38 $28.28 $28.28 $22.43 539
2017-04-27 $28.42 $28.42 $28.38 $28.38 $22.51 325
2017-04-26 $28.37 $28.46 $28.37 $28.46 $22.57 2,678
2017-04-25 $28.08 $28.08 $28.08 $28.08 $22.27 121
2017-04-24 $28.08 $28.08 $28.08 $28.08 $22.27 182
2017-04-21 $27.75 $27.75 $27.75 $27.75 $22.01 0
2017-04-20 $27.75 $27.77 $27.71 $27.75 $22.01 624
2017-04-19 $27.47 $27.47 $27.47 $27.47 $21.79 12
2017-04-18 $27.47 $27.56 $27.47 $27.47 $21.79 799
2017-04-17 $27.65 $27.65 $27.65 $27.65 $21.93 262
2017-04-13 $27.58 $27.58 $27.58 $27.58 $21.87 485
2017-04-12 $27.47 $27.47 $27.47 $27.47 $21.79 87
2017-04-11 $27.47 $27.47 $27.47 $27.47 $21.79 27
2017-04-10 $27.47 $27.47 $27.47 $27.47 $21.79 151
2017-04-07 $27.48 $27.48 $27.48 $27.48 $21.79 8
2017-04-06 $27.45 $27.48 $27.41 $27.48 $21.79 1,196
2017-04-05 $27.48 $27.52 $27.48 $27.52 $21.83 315
2017-04-04 $27.49 $27.49 $27.44 $27.44 $21.76 391
2017-04-03 $27.69 $27.69 $27.65 $27.65 $21.93 996
2017-03-31 $27.73 $27.73 $27.73 $27.73 $21.93 456
2017-03-30 $27.51 $27.51 $27.51 $27.51 $21.76 99
2017-03-29 $27.51 $27.51 $27.51 $27.51 $21.76 159
2017-03-28 $27.51 $27.51 $27.51 $27.51 $21.76 0
2017-03-27 $27.51 $27.51 $27.51 $27.51 $21.76 411
2017-03-24 $27.51 $27.51 $27.51 $27.51 $21.77 0
2017-03-23 $27.51 $27.51 $27.51 $27.51 $21.77 231
2017-03-22 $27.41 $27.41 $27.41 $27.41 $21.68 123
2017-03-21 $27.41 $27.41 $27.41 $27.41 $21.68 242
2017-03-20 $27.51 $27.51 $27.36 $27.41 $21.68 34,500
2017-03-17 $27.07 $27.07 $27.07 $27.07 $21.42 14
2017-03-16 $27.07 $27.07 $27.07 $27.07 $21.42 79
2017-03-15 $27.06 $27.07 $27.06 $27.07 $21.42 228
2017-03-14 $26.90 $26.90 $26.90 $26.90 $21.28 393
2017-03-13 $27.30 $27.30 $27.25 $27.30 $21.60 1,320
2017-03-10 $26.98 $26.98 $26.98 $26.98 $21.34 231
2017-03-09 $26.89 $26.89 $26.89 $26.89 $21.27 668
2017-03-08 $26.82 $26.82 $26.82 $26.82 $21.22 179
2017-03-07 $26.82 $26.82 $26.82 $26.82 $21.22 24
2017-03-06 $26.82 $26.82 $26.82 $26.82 $21.22 53
2017-03-03 $26.82 $26.82 $26.82 $26.82 $21.22 925
2017-03-02 $26.86 $26.96 $26.86 $26.96 $21.33 3,717
2017-03-01 $27.00 $27.07 $27.00 $27.07 $21.42 300
2017-02-28 $27.03 $27.03 $27.03 $27.03 $21.38 0
2017-02-27 $27.03 $27.03 $27.03 $27.03 $21.38 0
2017-02-24 $27.03 $27.03 $27.03 $27.03 $21.38 0
2017-02-23 $27.03 $27.03 $27.03 $27.03 $21.38 1
2017-02-22 $26.99 $27.03 $26.99 $27.03 $21.38 736
2017-02-21 $26.97 $26.97 $26.97 $26.97 $21.34 594
2017-02-17 $26.89 $26.91 $26.85 $26.91 $21.29 1,688
2017-02-16 $26.99 $27.01 $26.99 $26.99 $21.35 880
2017-02-15 $26.92 $26.92 $26.92 $26.92 $21.30 372
2017-02-14 $26.69 $26.81 $26.69 $26.81 $21.21 418
2017-02-13 $26.90 $26.90 $26.90 $26.90 $21.28 34,024
2017-02-10 $26.66 $26.78 $26.59 $26.59 $21.04 934
2017-02-09 $26.56 $26.70 $26.56 $26.68 $21.11 1,986
2017-02-08 $26.71 $26.71 $26.53 $26.57 $21.02 1,615
2017-02-07 $26.55 $26.55 $26.55 $26.55 $21.00 200
2017-02-06 $26.87 $26.87 $26.87 $26.87 $21.26 0
2017-02-03 $26.84 $26.87 $26.84 $26.87 $21.26 904
2017-02-02 $26.74 $26.74 $26.49 $26.63 $21.07 602
2017-02-01 $26.63 $26.76 $26.63 $26.67 $21.10 1,388
2017-01-31 $26.43 $26.43 $26.43 $26.43 $20.91 169
2017-01-30 $26.59 $26.59 $26.43 $26.43 $20.91 2,000
2017-01-27 $26.70 $26.70 $26.70 $26.70 $21.12 400
2017-01-26 $26.88 $26.88 $26.76 $26.82 $21.22 2,244
2017-01-25 $26.80 $26.90 $26.80 $26.86 $21.25 2,092
2017-01-24 $26.64 $26.75 $26.64 $26.74 $21.15 3,641
2017-01-23 $26.61 $26.64 $26.60 $26.64 $21.07 2,401
2017-01-20 $26.50 $26.50 $26.50 $26.50 $20.96 884
2017-01-19 $26.49 $26.49 $26.49 $26.49 $20.96 0
2017-01-18 $26.49 $26.49 $26.49 $26.49 $20.96 0
2017-01-17 $26.49 $26.49 $26.49 $26.49 $20.96 0
2017-01-13 $26.49 $26.70 $26.47 $26.49 $20.96 131,376
2017-01-12 $26.31 $26.31 $26.31 $26.31 $20.81 960
2017-01-11 $26.03 $26.03 $26.03 $26.03 $20.59 0
2017-01-10 $26.03 $26.03 $26.03 $26.03 $20.59 0
2017-01-09 $26.03 $26.03 $26.03 $26.03 $20.59 0
2017-01-06 $26.03 $26.03 $26.03 $26.03 $20.59 0
2017-01-05 $26.03 $26.03 $26.03 $26.03 $20.59 0
2017-01-04 $26.03 $26.03 $26.03 $26.03 $20.59 743
2017-01-03 $25.73 $25.73 $25.70 $25.70 $20.33 791
2016-12-30 $25.65 $25.65 $25.65 $25.65 $20.29 200
2016-12-29 $25.55 $25.55 $25.55 $25.55 $20.21 200
2016-12-28 $25.51 $25.51 $25.51 $25.51 $20.18 505
2016-12-27 $25.62 $25.62 $25.62 $25.62 $20.27 1,014
2016-12-23 $25.59 $25.59 $25.59 $25.59 $20.24 1
2016-12-22 $26.02 $26.02 $26.02 $26.02 $20.25 431
2016-12-21 $26.06 $26.06 $26.06 $26.06 $20.28 138
2016-12-20 $26.06 $26.06 $26.06 $26.06 $20.28 0
2016-12-19 $26.00 $26.06 $26.00 $26.06 $20.28 766
2016-12-16 $25.92 $25.92 $25.90 $25.90 $20.15 311
2016-12-15 $25.97 $25.97 $25.97 $25.97 $20.21 655
2016-12-14 $26.14 $26.14 $26.14 $26.14 $20.34 2
2016-12-13 $26.14 $26.14 $26.14 $26.14 $20.34 2
2016-12-12 $26.14 $26.14 $26.14 $26.14 $20.34 2
2016-12-09 $26.14 $26.14 $26.14 $26.14 $20.34 447
2016-12-08 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-12-07 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-12-06 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-12-05 $24.95 $24.95 $24.95 $24.95 $19.41 9
2016-12-02 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-12-01 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-30 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-29 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-28 $24.95 $24.95 $24.95 $24.95 $19.41 80
2016-11-25 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-23 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-22 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-21 $24.95 $24.95 $24.95 $24.95 $19.41 360
2016-11-18 $24.95 $24.95 $24.95 $24.95 $19.41 0
2016-11-17 $24.95 $24.95 $24.95 $24.95 $19.41 145
2016-11-16 $24.92 $24.92 $24.92 $24.92 $19.39 0
2016-11-15 $24.92 $24.92 $24.92 $24.92 $19.39 0
2016-11-14 $24.92 $24.92 $24.92 $24.92 $19.39 0
2016-11-11 $24.93 $24.96 $24.92 $24.92 $19.39 2,587
2016-11-10 $25.08 $25.08 $25.08 $25.08 $19.51 0
2016-11-09 $25.08 $25.08 $25.04 $25.08 $19.51 300
2016-11-08 $25.30 $25.30 $25.30 $25.30 $19.68 0
2016-11-07 $25.30 $25.30 $25.30 $25.30 $19.68 0
2016-11-04 $25.30 $25.30 $25.30 $25.30 $19.68 0
2016-11-03 $25.30 $25.30 $25.30 $25.30 $19.68 0
2016-11-02 $25.30 $25.30 $25.30 $25.30 $19.68 200
2016-11-01 $25.46 $25.46 $25.46 $25.46 $19.81 0
2016-10-31 $25.46 $25.46 $25.46 $25.46 $19.81 0
2016-10-28 $25.46 $25.46 $25.46 $25.46 $19.81 0
2016-10-27 $25.46 $25.46 $25.46 $25.46 $19.81 3
2016-10-26 $25.46 $25.46 $25.46 $25.46 $19.81 9
2016-10-25 $25.46 $25.46 $25.46 $25.46 $19.81 0
2016-10-24 $25.46 $25.46 $25.46 $25.46 $19.81 0
2016-10-21 $25.46 $25.46 $25.46 $25.46 $19.81 0
2016-10-20 $25.46 $25.46 $25.46 $25.46 $19.81 141
2016-10-19 $25.32 $25.32 $25.32 $25.32 $19.70 0
2016-10-18 $25.32 $25.32 $25.32 $25.32 $19.70 336
2016-10-17 $25.63 $25.63 $25.63 $25.63 $19.94 0
2016-10-14 $25.63 $25.63 $25.63 $25.63 $19.94 0
2016-10-13 $25.63 $25.63 $25.63 $25.63 $19.94 0
2016-10-12 $25.63 $25.63 $25.63 $25.63 $19.94 0
2016-10-11 $25.63 $25.63 $25.63 $25.63 $19.94 0
2016-10-10 $25.63 $25.63 $25.63 $25.63 $19.94 4
2016-10-07 $25.63 $25.63 $25.63 $25.63 $19.94 0
2016-10-06 $25.63 $25.63 $25.63 $25.63 $19.94 34
2016-10-05 $25.85 $25.85 $25.85 $25.85 $20.11 0
2016-10-04 $25.85 $25.85 $25.85 $25.85 $20.11 0
2016-10-03 $25.85 $25.85 $25.85 $25.85 $20.11 0
2016-09-30 $25.85 $25.85 $25.85 $25.85 $19.94 134
2016-09-29 $25.57 $25.57 $25.57 $25.57 $19.73 0
2016-09-28 $25.57 $25.57 $25.57 $25.57 $19.73 0
2016-09-27 $25.57 $25.57 $25.57 $25.57 $19.73 205
2016-09-26 $25.77 $25.77 $25.77 $25.77 $19.88 0
2016-09-23 $25.77 $25.77 $25.77 $25.77 $19.88 0
2016-09-22 $25.77 $25.77 $25.77 $25.77 $19.88 0
2016-09-21 $25.77 $25.77 $25.77 $25.77 $19.88 6
2016-09-20 $25.77 $25.77 $25.77 $25.77 $19.88 1
2016-09-19 $25.77 $25.77 $25.77 $25.77 $19.88 0
2016-09-16 $25.77 $25.77 $25.77 $25.77 $19.88 0
2016-09-15 $25.77 $25.77 $25.77 $25.77 $19.88 0
2016-09-14 $25.77 $25.77 $25.77 $25.77 $19.88 13
2016-09-13 $25.77 $25.77 $25.77 $25.77 $19.88 1
2016-09-12 $25.76 $25.77 $25.76 $25.77 $19.88 822
2016-09-09 $25.94 $25.94 $25.94 $25.94 $20.01 415
2016-09-08 $26.09 $26.09 $26.09 $26.09 $20.13 0
2016-09-07 $26.09 $26.09 $26.09 $26.09 $20.13 9
2016-09-06 $26.09 $26.09 $26.09 $26.09 $20.13 2,228
2016-09-02 $25.81 $25.88 $25.76 $25.88 $19.96 6,049
2016-09-01 $25.43 $25.43 $25.43 $25.43 $19.62 0
2016-08-31 $25.43 $25.43 $25.43 $25.43 $19.62 0
2016-08-30 $25.43 $25.43 $25.43 $25.43 $19.62 500
2016-08-29 $25.65 $25.65 $25.65 $25.65 $19.79 0
2016-08-26 $25.65 $25.65 $25.65 $25.65 $19.79 0
2016-08-25 $25.65 $25.65 $25.65 $25.65 $19.79 0
2016-08-24 $25.65 $25.65 $25.65 $25.65 $19.79 3
2016-08-23 $25.65 $25.65 $25.65 $25.65 $19.79 303
2016-08-22 $25.45 $25.45 $25.45 $25.45 $19.63 0
2016-08-19 $25.45 $25.45 $25.45 $25.45 $19.63 100
2016-08-18 $25.39 $25.39 $25.39 $25.39 $19.59 0
2016-08-17 $25.39 $25.39 $25.39 $25.39 $19.59 302
2016-08-16 $25.55 $25.55 $25.55 $25.55 $19.71 1
2016-08-15 $25.55 $25.55 $25.55 $25.55 $19.71 0
2016-08-12 $25.55 $25.55 $25.55 $25.55 $19.71 0
2016-08-11 $25.55 $25.55 $25.55 $25.55 $19.71 900
2016-08-10 $25.38 $25.38 $25.38 $25.38 $19.58 1,588
2016-08-09 $25.20 $25.20 $25.20 $25.20 $19.44 238
2016-08-08 $24.75 $24.75 $24.75 $24.75 $19.10 0
2016-08-05 $24.75 $24.75 $24.75 $24.75 $19.10 0
2016-08-04 $24.75 $24.75 $24.75 $24.75 $19.10 972
2016-08-03 $24.99 $24.99 $24.99 $24.99 $19.28 0
2016-08-02 $24.99 $24.99 $24.99 $24.99 $19.28 0
2016-08-01 $24.99 $24.99 $24.99 $24.99 $19.28 0
2016-07-29 $24.99 $24.99 $24.99 $24.99 $19.28 100
2016-07-28 $24.54 $24.54 $24.54 $24.54 $18.93 0
2016-07-27 $24.54 $24.54 $24.54 $24.54 $18.93 0
2016-07-26 $24.54 $24.54 $24.54 $24.54 $18.93 0
2016-07-25 $24.54 $24.54 $24.54 $24.54 $18.93 0
2016-07-22 $24.54 $24.54 $24.54 $24.54 $18.93 0
2016-07-21 $24.54 $24.55 $24.54 $24.54 $18.93 4,995
2016-07-20 $24.51 $24.51 $24.51 $24.51 $18.91 0
2016-07-19 $24.51 $24.51 $24.51 $24.51 $18.91 0
2016-07-18 $24.51 $24.51 $24.51 $24.51 $18.91 0
2016-07-15 $24.51 $24.51 $24.51 $24.51 $18.91 0
2016-07-14 $24.51 $24.51 $24.51 $24.51 $18.91 0
2016-07-13 $24.53 $24.53 $24.51 $24.51 $18.91 300
2016-07-12 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-07-11 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-07-08 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-07-07 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-07-06 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-07-05 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-07-01 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-30 $24.16 $24.16 $24.16 $24.16 $18.64 24
2016-06-29 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-28 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-27 $24.16 $24.16 $24.16 $24.16 $18.64 1
2016-06-24 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-23 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-22 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-21 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-20 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-17 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-16 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-15 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-14 $24.16 $24.16 $24.16 $24.16 $18.64 0
2016-06-13 $24.16 $24.16 $24.16 $24.16 $18.64 400

COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) News Headlines

Recent COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) News
Similar Companies to COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) 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.