Columbia Sustainable U.S. Equity Income ETF (ESGS) Exchange: NYSE ARCA

Data as of April 26, 2024

$42.94 ($-0.67) -1.53%

Columbia Sustainable U.S. Equity Income ETF - Daily Information
Click for more stock information on Columbia Sustainable U.S. Equity Income ETF.
Daily Information Data
Date April 26, 2024
Open $43.32
Previous Close $42.94
High $43.42
Low $42.94
Adjusted Open $43.32
Previous Adjusted Close $42.94
Adjusted High $43.42
Adjusted Low $42.94

About Columbia Sustainable U.S. Equity Income ETF (ESGS)

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. 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, was constructed to provide exposure to U.S. large- and mid-cap companies that are believed to offer sustainable levels of income, as well as total return opportunity. The Index is comprised of a subset of 100 companies within the MSCI USA Index. With a starting point of the MSCI USA Index, the Index was designed to reflect the performance of the top 100 U.S. 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. The Fund may buy shares of Ameriprise Financial, Inc. (the Investment Manager’s parent company), if included in the Index, subject to certain restrictions.

Historical Stock Data for Columbia Sustainable U.S. Equity Income ETF (ESGS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $43.32 $43.42 $42.94 $42.94 $42.94 3,812
2024-04-11 $43.29 $43.77 $43.29 $43.61 $43.61 1,845
2024-04-10 $43.58 $43.76 $43.56 $43.63 $43.63 1,714
2024-04-09 $44.09 $44.11 $43.88 $44.11 $44.11 2,751
2024-04-08 $44.15 $44.30 $43.96 $44.07 $44.07 9,445
2024-04-05 $43.82 $44.20 $43.82 $44.09 $44.09 2,782
2024-04-04 $44.62 $44.62 $43.74 $43.75 $43.75 14,448
2024-04-03 $44.10 $44.33 $44.10 $44.19 $44.19 9,197
2024-04-02 $44.00 $44.10 $43.91 $44.09 $44.09 2,238
2024-04-01 $44.62 $44.62 $44.24 $44.29 $44.29 2,119
2024-03-28 $44.36 $44.54 $44.36 $44.53 $44.53 3,067
2024-03-27 $43.93 $44.28 $43.93 $44.27 $44.27 1,896
2024-03-26 $43.83 $43.85 $43.71 $43.71 $43.71 1,372
2024-03-25 $43.92 $44.05 $43.77 $43.77 $43.77 1,906
2024-03-22 $44.03 $44.03 $43.83 $43.87 $43.87 20,038
2024-03-21 $44.11 $44.37 $44.11 $44.25 $44.06 6,576
2024-03-20 $43.54 $43.81 $43.47 $43.78 $43.59 7,061
2024-03-19 $43.27 $43.49 $43.24 $43.42 $43.23 3,079
2024-03-18 $43.31 $43.31 $43.22 $43.26 $43.07 4,574
2024-03-15 $42.97 $43.18 $42.96 $43.08 $42.89 3,348
2024-03-14 $43.14 $43.17 $42.96 $43.12 $42.93 1,821
2024-03-13 $43.49 $43.49 $43.30 $43.30 $43.11 4,905
2024-03-12 $43.27 $43.27 $42.97 $43.21 $43.02 9,956
2024-03-11 $42.78 $43.13 $42.66 $43.08 $42.89 3,053
2024-03-08 $43.15 $43.15 $42.89 $42.89 $42.70 13,037
2024-03-07 $43.14 $43.22 $43.07 $43.14 $42.95 3,784
2024-03-06 $42.80 $42.96 $42.68 $42.77 $42.58 1,720
2024-03-05 $42.69 $42.69 $42.37 $42.52 $42.33 6,712
2024-03-04 $42.56 $42.82 $42.56 $42.66 $42.48 39,592
2024-03-01 $42.50 $42.80 $42.50 $42.69 $42.51 11,262
2024-02-29 $42.33 $42.44 $42.25 $42.41 $42.23 155,253
2024-02-28 $42.28 $42.38 $42.09 $42.21 $42.03 7,162
2024-02-27 $42.27 $42.32 $42.27 $42.32 $42.13 2,062
2024-02-26 $42.37 $42.37 $42.37 $42.37 $42.19 165
2024-02-23 $42.41 $42.49 $42.41 $42.48 $42.48 1,263
2024-02-22 $42.18 $42.55 $42.18 $42.44 $42.44 9,640
2024-02-21 $41.81 $41.99 $41.68 $41.99 $41.99 2,997
2024-02-20 $41.77 $41.87 $41.71 $41.71 $41.71 3,160
2024-02-16 $42.12 $42.12 $41.85 $41.85 $41.85 1,561
2024-02-15 $41.71 $41.95 $41.71 $41.95 $41.95 1,077
2024-02-14 $41.42 $41.50 $41.34 $41.50 $41.50 990
2024-02-13 $41.31 $41.41 $41.06 $41.28 $41.28 2,559
2024-02-12 $41.69 $41.89 $41.66 $41.82 $41.82 5,771
2024-02-09 $41.52 $41.59 $41.44 $41.58 $41.58 4,302
2024-02-08 $41.45 $41.58 $41.45 $41.56 $41.56 3,920
2024-02-07 $41.47 $41.51 $41.34 $41.40 $41.40 3,330
2024-02-06 $41.34 $41.40 $41.25 $41.25 $41.25 986
2024-02-05 $41.18 $41.28 $41.10 $41.24 $41.24 2,697
2024-02-02 $41.41 $41.59 $41.37 $41.45 $41.45 1,647
2024-02-01 $41.11 $41.43 $41.00 $41.39 $41.39 739
2024-01-31 $41.37 $41.38 $41.12 $41.12 $41.12 2,039
2024-01-30 $41.25 $41.53 $41.18 $41.46 $41.46 3,076
2024-01-29 $41.22 $41.36 $41.07 $41.32 $41.32 4,364
2024-01-26 $41.24 $41.31 $41.18 $41.26 $41.26 17,064
2024-01-25 $41.17 $41.23 $41.03 $41.23 $41.23 894
2024-01-24 $41.07 $41.07 $40.84 $40.84 $40.84 41,708
2024-01-23 $40.63 $40.95 $40.63 $40.89 $40.89 3,328
2024-01-22 $40.65 $40.85 $40.65 $40.75 $40.75 601
2024-01-19 $40.37 $40.61 $40.35 $40.57 $40.57 5,601
2024-01-18 $39.98 $40.18 $39.93 $40.18 $40.18 2,131
2024-01-17 $40.02 $40.03 $39.90 $39.97 $39.97 13,697
2024-01-16 $40.42 $40.42 $40.08 $40.17 $40.17 3,733
2024-01-12 $40.37 $40.41 $40.37 $40.41 $40.41 371
2024-01-11 $40.31 $40.31 $40.31 $40.31 $40.31 50
2024-01-10 $40.26 $40.40 $40.26 $40.35 $40.35 1,706
2024-01-09 $40.35 $40.40 $40.35 $40.40 $40.40 351
2024-01-08 $40.30 $40.67 $40.30 $40.67 $40.67 1,189
2024-01-05 $40.36 $40.43 $40.36 $40.43 $40.43 684
2024-01-04 $40.43 $40.51 $40.39 $40.39 $40.39 298
2024-01-03 $40.52 $40.57 $40.52 $40.55 $40.55 915
2024-01-02 $40.58 $40.83 $40.58 $40.74 $40.74 1,327
2023-12-29 $40.56 $40.64 $40.56 $40.64 $40.64 2,302
2023-12-28 $40.79 $40.87 $40.75 $40.75 $40.75 1,257
2023-12-27 $41.09 $41.13 $40.71 $40.75 $40.75 1,666
2023-12-26 $40.89 $40.89 $40.80 $40.80 $40.80 633
2023-12-22 $40.62 $40.62 $40.43 $40.54 $40.54 683
2023-12-21 $40.39 $40.39 $40.39 $40.39 $40.39 178
2023-12-20 $40.70 $40.97 $40.13 $40.13 $40.13 3,786
2023-12-19 $40.73 $40.90 $40.66 $40.66 $40.66 628
2023-12-18 $40.39 $40.65 $40.39 $40.57 $40.57 6,584
2023-12-15 $40.64 $40.64 $40.64 $40.64 $40.39 450
2023-12-14 $40.84 $40.84 $40.79 $40.79 $40.54 397
2023-12-13 $39.84 $40.30 $39.81 $40.30 $40.06 2,092
2023-12-12 $39.74 $39.91 $39.66 $39.79 $39.54 2,338
2023-12-11 $39.10 $39.72 $39.10 $39.69 $39.45 68,721
2023-12-08 $38.93 $39.16 $38.93 $39.14 $39.14 4,337
2023-12-07 $39.07 $39.07 $38.91 $39.02 $39.02 2,477
2023-12-06 $39.19 $39.19 $38.85 $38.85 $38.85 1,283
2023-12-05 $39.12 $39.12 $38.90 $38.98 $38.98 3,898
2023-12-04 $39.03 $39.48 $39.03 $39.32 $39.32 2,655
2023-12-01 $39.10 $39.47 $39.10 $39.35 $39.35 3,019
2023-11-30 $38.89 $39.14 $38.89 $39.04 $39.04 2,928
2023-11-29 $38.97 $38.97 $38.68 $38.68 $38.68 5,354
2023-11-28 $38.82 $38.83 $38.71 $38.72 $38.72 5,467
2023-11-27 $38.84 $38.88 $38.78 $38.78 $38.78 2,829
2023-11-24 $39.01 $39.01 $38.92 $38.92 $38.92 180
2023-11-22 $38.86 $38.90 $38.78 $38.87 $38.87 994
2023-11-21 $38.69 $38.76 $38.64 $38.76 $38.76 1,641
2023-11-20 $38.42 $38.84 $38.42 $38.72 $38.72 2,573
2023-11-17 $38.46 $38.64 $38.45 $38.59 $38.59 3,451
2023-11-16 $38.37 $38.59 $38.19 $38.37 $38.37 3,435
2023-11-15 $38.26 $38.67 $38.26 $38.50 $38.50 8,337
2023-11-14 $38.42 $38.67 $38.34 $38.34 $38.34 1,116
2023-11-13 $38.03 $38.03 $37.65 $37.65 $37.65 2,346
2023-11-10 $37.40 $37.76 $37.40 $37.76 $37.76 7,780
2023-11-09 $37.45 $37.45 $37.17 $37.21 $37.21 1,769
2023-11-08 $37.78 $37.78 $37.31 $37.45 $37.45 7,566
2023-11-07 $37.58 $37.58 $37.49 $37.49 $37.49 322
2023-11-06 $37.81 $37.81 $37.65 $37.67 $37.67 3,018
2023-11-03 $37.88 $37.88 $37.82 $37.82 $37.82 199
2023-11-02 $36.86 $37.77 $36.86 $37.64 $37.64 14,245
2023-11-01 $37.00 $37.00 $36.68 $36.82 $36.82 2,467
2023-10-31 $36.45 $36.63 $36.45 $36.62 $36.62 587
2023-10-30 $36.26 $36.27 $36.26 $36.27 $36.27 354
2023-10-27 $36.27 $36.27 $36.04 $36.04 $36.04 12,415
2023-10-26 $36.65 $36.65 $36.51 $36.51 $36.51 422
2023-10-25 $36.74 $36.93 $36.58 $36.58 $36.58 23,816
2023-10-24 $36.98 $36.98 $36.75 $36.93 $36.93 1,095
2023-10-23 $36.72 $36.95 $36.60 $36.60 $36.60 11,110
2023-10-20 $37.40 $37.40 $37.00 $37.00 $37.00 8,332
2023-10-19 $37.61 $37.62 $37.40 $37.42 $37.42 780
2023-10-18 $37.93 $37.93 $37.69 $37.70 $37.70 2,342
2023-10-17 $37.97 $37.97 $37.92 $37.93 $37.93 1,393
2023-10-16 $37.85 $37.91 $37.85 $37.91 $37.91 1,274
2023-10-13 $37.66 $37.66 $37.45 $37.47 $37.47 2,940
2023-10-12 $38.10 $38.16 $37.41 $37.46 $37.46 4,524
2023-10-11 $37.54 $37.71 $37.40 $37.70 $37.70 2,839
2023-10-10 $37.58 $37.60 $37.58 $37.60 $37.60 705
2023-10-09 $36.99 $37.34 $36.99 $37.34 $37.34 1,415
2023-10-06 $36.43 $36.96 $36.43 $36.90 $36.90 8,786
2023-10-05 $36.62 $36.66 $36.62 $36.66 $36.66 179
2023-10-04 $36.74 $36.82 $36.74 $36.82 $36.82 479
2023-10-03 $37.15 $37.16 $36.74 $36.82 $36.82 4,056
2023-10-02 $37.34 $37.74 $36.96 $37.15 $37.15 2,418
2023-09-29 $38.13 $38.13 $37.46 $37.46 $37.46 3,065
2023-09-28 $37.68 $37.81 $37.68 $37.70 $37.70 24,940
2023-09-27 $37.39 $37.67 $37.39 $37.51 $37.51 5,461
2023-09-26 $37.70 $37.70 $37.51 $37.51 $37.51 1,305
2023-09-25 $37.87 $37.98 $37.60 $37.93 $37.93 7,980
2023-09-22 $38.30 $38.30 $38.12 $38.12 $37.86 637
2023-09-21 $38.37 $38.37 $38.16 $38.16 $37.91 2,560
2023-09-20 $38.98 $38.98 $38.54 $38.54 $38.29 1,774
2023-09-19 $38.60 $38.63 $38.53 $38.63 $38.37 13,230
2023-09-18 $38.75 $38.81 $38.69 $38.73 $38.47 2,745
2023-09-15 $38.88 $38.88 $38.71 $38.71 $38.45 1,066
2023-09-14 $38.91 $39.17 $38.91 $39.08 $38.82 2,371
2023-09-13 $38.79 $38.87 $38.71 $38.71 $38.45 618
2023-09-12 $38.91 $38.91 $38.76 $38.76 $38.50 355
2023-09-11 $38.88 $38.89 $38.68 $38.68 $38.43 1,521
2023-09-08 $38.83 $38.83 $38.66 $38.66 $38.40 1,617
2023-09-07 $38.78 $38.78 $38.59 $38.59 $38.33 1,157
2023-09-06 $38.75 $38.75 $38.66 $38.66 $38.41 407
2023-09-05 $38.94 $38.94 $38.80 $38.80 $38.54 1,118
2023-09-01 $38.94 $39.00 $38.94 $39.00 $38.74 367
2023-08-31 $39.01 $39.03 $39.01 $39.03 $38.77 9,435
2023-08-30 $39.06 $39.06 $38.93 $39.00 $38.74 4,146
2023-08-29 $38.82 $38.96 $38.50 $38.94 $38.68 2,484
2023-08-28 $38.42 $38.55 $38.23 $38.55 $38.29 21,549
2023-08-25 $37.92 $38.39 $37.92 $38.28 $38.03 1,247
2023-08-24 $38.16 $38.22 $38.09 $38.09 $37.84 960
2023-08-23 $38.01 $38.35 $38.01 $38.35 $38.10 2,287
2023-08-22 $38.32 $38.32 $38.12 $38.13 $37.88 776
2023-08-21 $38.09 $38.49 $38.09 $38.41 $38.16 33,516
2023-08-18 $38.28 $38.40 $38.24 $38.36 $38.11 2,428
2023-08-17 $38.30 $38.69 $38.30 $38.31 $38.06 2,178
2023-08-16 $38.69 $38.78 $38.47 $38.47 $38.21 651
2023-08-15 $38.65 $38.65 $38.65 $38.65 $38.39 303
2023-08-14 $39.05 $39.05 $38.96 $38.96 $38.70 898
2023-08-11 $38.86 $39.12 $38.86 $39.06 $39.06 3,090
2023-08-10 $39.05 $39.05 $39.05 $39.05 $39.05 100
2023-08-09 $39.10 $39.31 $39.08 $39.08 $39.08 1,839
2023-08-08 $38.99 $39.21 $38.79 $39.21 $39.21 10,654
2023-08-07 $39.32 $39.38 $39.26 $39.37 $39.37 30,401
2023-08-04 $39.33 $39.33 $38.98 $38.98 $38.98 459
2023-08-03 $39.16 $39.31 $39.04 $39.18 $39.18 1,360
2023-08-02 $39.46 $39.47 $39.30 $39.38 $39.38 3,832
2023-08-01 $39.56 $39.74 $39.56 $39.67 $39.67 1,783
2023-07-31 $39.78 $39.78 $39.58 $39.69 $39.69 2,661
2023-07-28 $39.61 $39.61 $39.61 $39.61 $39.61 206
2023-07-27 $39.40 $39.40 $39.40 $39.40 $39.40 134
2023-07-26 $39.63 $39.63 $39.37 $39.43 $39.43 6,142
2023-07-25 $39.35 $39.57 $39.35 $39.47 $39.47 851
2023-07-24 $39.31 $39.31 $39.18 $39.29 $39.29 678
2023-07-21 $39.18 $39.18 $39.03 $39.10 $39.10 4,112
2023-07-20 $38.99 $38.99 $38.73 $38.92 $38.92 1,819
2023-07-19 $38.95 $38.95 $38.57 $38.86 $38.86 15,670
2023-07-18 $38.72 $38.76 $38.26 $38.66 $38.66 8,569
2023-07-17 $38.17 $38.43 $38.10 $38.10 $38.10 14,545
2023-07-14 $38.86 $38.86 $38.32 $38.34 $38.34 1,327
2023-07-13 $38.38 $38.63 $38.38 $38.63 $38.63 966
2023-07-12 $38.44 $38.44 $38.34 $38.37 $38.37 2,634
2023-07-11 $37.97 $38.10 $37.97 $38.10 $38.10 9,879
2023-07-10 $37.93 $37.93 $37.48 $37.77 $37.77 10,494
2023-07-07 $37.37 $37.91 $37.32 $37.51 $37.51 23,756
2023-07-06 $37.27 $37.69 $37.08 $37.20 $37.20 32,264
2023-07-05 $38.08 $38.08 $37.73 $37.86 $37.86 10,980
2023-07-03 $38.02 $38.12 $37.86 $38.12 $38.12 1,038
2023-06-30 $37.75 $37.84 $37.74 $37.84 $37.84 598
2023-06-29 $37.50 $37.51 $37.17 $37.51 $37.51 4,514
2023-06-28 $37.61 $37.61 $37.16 $37.23 $37.23 5,958
2023-06-27 $37.48 $37.48 $37.46 $37.46 $37.46 2,746
2023-06-26 $37.00 $37.02 $37.00 $37.02 $37.02 257
2023-06-23 $36.94 $36.94 $36.94 $36.94 $36.94 113
2023-06-22 $37.36 $37.36 $36.95 $37.27 $37.27 1,781
2023-06-21 $37.40 $37.44 $37.40 $37.43 $37.43 296
2023-06-20 $37.40 $37.50 $37.40 $37.50 $37.50 416
2023-06-16 $37.90 $37.90 $37.74 $37.85 $37.85 499
2023-06-15 $37.72 $37.92 $37.72 $37.92 $37.92 1,508
2023-06-14 $37.37 $37.58 $37.37 $37.50 $37.50 385
2023-06-13 $37.25 $37.66 $37.25 $37.49 $37.49 7,441
2023-06-12 $37.13 $37.17 $37.03 $37.13 $37.13 3,794
2023-06-09 $37.06 $37.11 $37.06 $37.09 $37.09 2,486
2023-06-08 $37.13 $37.32 $37.09 $37.21 $37.21 105,864
2023-06-07 $37.18 $37.18 $37.10 $37.10 $37.10 948
2023-06-06 $36.39 $36.78 $36.39 $36.71 $36.71 1,356
2023-06-05 $36.78 $36.79 $36.55 $36.55 $36.55 1,689
2023-06-02 $35.92 $36.78 $35.92 $36.70 $36.70 5,637
2023-06-01 $35.95 $36.01 $35.92 $35.98 $35.98 2,462
2023-05-31 $35.81 $36.05 $35.81 $35.96 $35.96 4,373
2023-05-30 $36.03 $36.09 $36.03 $36.09 $36.09 449
2023-05-26 $36.25 $36.30 $35.86 $36.21 $36.21 4,260
2023-05-25 $35.55 $35.81 $35.40 $35.81 $35.81 906
2023-05-24 $36.14 $36.21 $35.94 $35.94 $35.94 13,571
2023-05-23 $36.60 $36.83 $36.29 $36.50 $36.50 3,862
2023-05-22 $36.62 $36.66 $36.60 $36.65 $36.65 5,008
2023-05-19 $37.05 $37.05 $36.78 $36.87 $36.87 2,526
2023-05-18 $36.75 $36.92 $36.64 $36.92 $36.92 4,057
2023-05-17 $36.42 $36.69 $36.42 $36.65 $36.65 2,658
2023-05-16 $36.37 $36.40 $36.13 $36.30 $36.30 4,048
2023-05-15 $36.61 $36.78 $36.51 $36.77 $36.77 1,100
2023-05-12 $36.25 $36.73 $36.12 $36.44 $36.44 4,835
2023-05-11 $36.51 $36.61 $36.47 $36.54 $36.54 5,439
2023-05-10 $36.76 $36.76 $36.75 $36.75 $36.75 431
2023-05-09 $36.65 $36.96 $36.64 $36.80 $36.80 2,897
2023-05-08 $37.49 $37.49 $36.95 $37.04 $37.04 7,774
2023-05-05 $36.84 $37.08 $36.83 $37.08 $37.08 3,679
2023-05-04 $36.53 $36.54 $36.43 $36.45 $36.45 2,216
2023-05-03 $37.40 $37.40 $36.85 $36.85 $36.85 2,155
2023-05-02 $38.00 $38.00 $37.02 $37.21 $37.21 1,013
2023-05-01 $37.21 $37.85 $37.21 $37.78 $37.78 750
2023-04-28 $37.64 $37.76 $37.64 $37.76 $37.76 606
2023-04-27 $37.56 $37.56 $37.04 $37.40 $37.40 1,403
2023-04-26 $36.83 $36.95 $36.60 $36.77 $36.77 1,607
2023-04-25 $37.30 $37.30 $37.22 $37.22 $37.22 429
2023-04-24 $37.98 $37.98 $37.54 $37.65 $37.65 4,465
2023-04-21 $37.49 $37.71 $37.49 $37.65 $37.65 2,251
2023-04-20 $37.69 $37.90 $37.69 $37.70 $37.70 1,715
2023-04-19 $37.83 $37.98 $37.83 $37.88 $37.88 1,877
2023-04-18 $38.27 $38.27 $37.80 $37.93 $37.93 636
2023-04-17 $37.71 $37.98 $37.70 $37.94 $37.94 2,175
2023-04-14 $37.77 $37.80 $37.75 $37.77 $37.77 10,009
2023-04-13 $37.80 $37.85 $37.79 $37.85 $37.85 687
2023-04-12 $37.70 $37.75 $37.60 $37.60 $37.60 2,732
2023-04-11 $37.95 $38.05 $37.79 $37.81 $37.81 2,517
2023-04-10 $37.72 $37.79 $37.51 $37.79 $37.79 4,276
2023-04-06 $37.54 $37.65 $37.51 $37.51 $37.51 4,538
2023-04-05 $37.46 $37.57 $37.46 $37.57 $37.57 1,416
2023-04-04 $37.46 $37.93 $37.32 $37.52 $37.52 4,449
2023-04-03 $37.92 $37.98 $37.86 $37.86 $37.86 492
2023-03-31 $37.58 $37.76 $37.46 $37.64 $37.64 3,251
2023-03-30 $37.19 $37.44 $37.19 $37.44 $37.44 1,085
2023-03-29 $36.98 $37.13 $36.92 $37.13 $37.13 2,022
2023-03-28 $36.47 $36.60 $36.24 $36.50 $36.50 2,906
2023-03-27 $36.53 $36.62 $36.49 $36.49 $36.49 100,064
2023-03-24 $36.35 $36.44 $36.26 $36.44 $36.20 435
2023-03-23 $36.54 $36.54 $36.29 $36.29 $36.06 1,912
2023-03-22 $36.75 $37.14 $36.41 $36.41 $36.18 5,036
2023-03-21 $36.77 $36.97 $36.74 $36.97 $36.74 4,420
2023-03-20 $36.45 $36.60 $36.35 $36.60 $36.60 966
2023-03-17 $36.17 $36.31 $36.07 $36.15 $36.15 1,109
2023-03-16 $36.24 $36.63 $36.06 $36.63 $36.63 1,232
2023-03-15 $36.07 $36.19 $35.76 $36.02 $36.02 3,250
2023-03-14 $36.20 $36.51 $36.20 $36.49 $36.49 895
2023-03-13 $36.65 $36.65 $36.13 $36.13 $36.13 1,143
2023-03-10 $36.64 $37.13 $36.39 $36.39 $36.39 4,009
2023-03-09 $37.49 $37.49 $36.88 $37.03 $37.03 3,212
2023-03-08 $37.63 $37.72 $37.34 $37.56 $37.56 5,184
2023-03-07 $37.52 $37.52 $37.43 $37.52 $37.52 354
2023-03-06 $38.13 $38.30 $38.04 $38.09 $38.09 16,681
2023-03-03 $37.80 $38.22 $37.79 $38.14 $38.14 4,430
2023-03-02 $37.60 $37.83 $37.60 $37.83 $37.83 1,699
2023-03-01 $37.79 $37.80 $37.57 $37.58 $37.58 7,953
2023-02-28 $37.83 $37.83 $37.71 $37.71 $37.71 1,756
2023-02-27 $38.10 $38.10 $37.86 $37.86 $37.86 4,100
2023-02-24 $37.63 $37.92 $37.63 $37.80 $37.80 1,627
2023-02-23 $37.77 $38.21 $37.68 $37.96 $37.96 6,155
2023-02-22 $37.81 $38.02 $37.77 $37.77 $37.77 2,478
2023-02-21 $38.04 $38.14 $37.96 $37.96 $37.96 3,551
2023-02-17 $38.67 $38.79 $38.67 $38.68 $38.68 10,230
2023-02-16 $38.90 $38.90 $38.74 $38.85 $38.85 412
2023-02-15 $39.23 $39.23 $39.23 $39.23 $39.23 520
2023-02-14 $39.26 $39.34 $39.01 $39.16 $39.16 2,728
2023-02-13 $39.15 $39.31 $39.15 $39.19 $39.19 1,286
2023-02-10 $38.54 $38.82 $38.54 $38.82 $38.82 670
2023-02-09 $39.05 $39.05 $38.47 $38.47 $38.47 850
2023-02-08 $39.13 $39.13 $38.93 $38.95 $38.95 5,225
2023-02-07 $38.90 $39.32 $38.83 $39.32 $39.32 4,266
2023-02-06 $38.87 $39.13 $38.84 $39.05 $39.05 12,007
2023-02-03 $39.15 $39.56 $39.10 $39.20 $39.20 8,406
2023-02-02 $39.63 $39.76 $39.21 $39.43 $39.43 12,179
2023-02-01 $39.33 $39.86 $38.93 $39.41 $39.41 5,835
2023-01-31 $38.84 $39.38 $38.83 $39.26 $39.26 11,417
2023-01-30 $39.06 $39.15 $38.74 $38.80 $38.80 1,201
2023-01-27 $39.16 $39.40 $39.09 $39.15 $39.15 6,750
2023-01-26 $38.89 $39.28 $38.89 $39.20 $39.20 20,912
2023-01-25 $38.78 $38.96 $38.75 $38.78 $38.78 4,320
2023-01-24 $38.62 $38.84 $38.62 $38.78 $38.78 2,430
2023-01-23 $38.86 $39.00 $38.40 $38.69 $38.69 10,828
2023-01-20 $37.85 $38.37 $37.85 $38.37 $38.37 1,137
2023-01-19 $37.64 $38.11 $37.45 $37.79 $37.79 5,534
2023-01-18 $38.50 $38.50 $38.12 $38.14 $38.14 2,681
2023-01-17 $38.88 $38.88 $38.85 $38.85 $38.85 578
2023-01-13 $38.94 $39.14 $38.84 $39.14 $39.14 1,071
2023-01-12 $38.84 $39.08 $38.84 $39.00 $39.00 5,834
2023-01-11 $39.02 $39.02 $38.69 $38.81 $38.81 1,075
2023-01-10 $38.63 $38.63 $38.63 $38.63 $38.63 304
2023-01-09 $38.77 $38.82 $38.31 $38.45 $38.45 3,135
2023-01-06 $38.37 $38.58 $38.37 $38.55 $38.55 1,110
2023-01-05 $37.59 $37.64 $37.38 $37.55 $37.55 4,444
2023-01-04 $37.62 $37.81 $37.50 $37.69 $37.69 2,460
2023-01-03 $37.55 $37.55 $36.98 $37.29 $37.29 1,000
2022-12-30 $37.30 $37.38 $37.08 $37.38 $37.38 5,604
2022-12-29 $37.36 $37.49 $37.36 $37.49 $37.49 1,434
2022-12-28 $37.53 $37.53 $37.00 $37.00 $37.00 3,501
2022-12-27 $37.22 $37.59 $37.22 $37.45 $37.45 1,106
2022-12-23 $37.31 $37.31 $37.31 $37.31 $37.31 181
2022-12-22 $36.92 $36.92 $36.80 $36.89 $36.89 4,209
2022-12-21 $37.48 $37.48 $37.28 $37.39 $37.39 3,467
2022-12-20 $36.95 $36.95 $36.75 $36.81 $36.81 2,903
2022-12-19 $36.87 $36.87 $36.62 $36.69 $36.69 766
2022-12-16 $37.15 $37.15 $37.15 $37.15 $36.90 102
2022-12-15 $37.34 $37.50 $37.11 $37.43 $37.18 1,134
2022-12-14 $38.55 $38.65 $38.21 $38.29 $38.03 828
2022-12-13 $38.49 $38.68 $38.49 $38.63 $38.63 661
2022-12-12 $38.24 $38.24 $38.24 $38.24 $38.24 7
2022-12-09 $38.02 $38.02 $37.57 $37.60 $37.60 1,528
2022-12-08 $37.77 $37.95 $37.77 $37.95 $37.95 222
2022-12-07 $37.92 $37.92 $37.80 $37.80 $37.80 2,440
2022-12-06 $38.40 $38.40 $37.81 $37.81 $37.81 673
2022-12-05 $38.52 $38.52 $38.12 $38.23 $38.23 1,064
2022-12-02 $38.87 $39.02 $38.71 $38.97 $38.97 11,114
2022-12-01 $38.83 $39.21 $38.83 $39.07 $39.07 14,510
2022-11-30 $38.14 $39.14 $38.14 $39.14 $39.14 1,065
2022-11-29 $38.01 $38.21 $38.01 $38.18 $38.18 4,519
2022-11-28 $38.73 $38.73 $38.06 $38.20 $38.20 7,596
2022-11-25 $38.70 $38.70 $38.70 $38.70 $38.70 5
2022-11-23 $38.65 $38.66 $38.50 $38.66 $38.66 372
2022-11-22 $38.33 $38.59 $38.33 $38.57 $38.57 2,637
2022-11-21 $37.89 $37.99 $37.64 $37.97 $37.97 4,406
2022-11-18 $37.89 $38.01 $37.85 $38.01 $38.01 12,717
2022-11-17 $37.45 $37.71 $37.45 $37.70 $37.70 2,957
2022-11-16 $37.92 $38.00 $37.75 $37.75 $37.75 3,444
2022-11-15 $38.36 $38.45 $38.17 $38.31 $38.31 976
2022-11-14 $38.20 $38.20 $38.03 $38.03 $38.03 145
2022-11-11 $38.36 $38.36 $38.36 $38.36 $38.36 128
2022-11-10 $37.71 $37.71 $37.43 $37.46 $37.46 8,711
2022-11-09 $36.41 $36.60 $36.10 $36.10 $36.10 16,044
2022-11-08 $36.90 $36.90 $36.59 $36.78 $36.78 1,418
2022-11-07 $36.44 $36.44 $36.44 $36.44 $36.44 122
2022-11-04 $35.55 $36.00 $35.55 $36.00 $36.00 430
2022-11-03 $35.14 $35.35 $35.14 $35.35 $35.35 281
2022-11-02 $36.31 $36.31 $35.77 $35.77 $35.77 685
2022-11-01 $36.42 $36.48 $36.42 $36.48 $36.48 190
2022-10-31 $36.42 $36.46 $36.35 $36.40 $36.40 1,030
2022-10-28 $36.42 $36.62 $36.37 $36.62 $36.62 1,460
2022-10-27 $35.76 $35.76 $35.76 $35.76 $35.76 47
2022-10-26 $35.85 $35.93 $35.75 $35.75 $35.75 1,982
2022-10-25 $35.31 $35.58 $35.22 $35.58 $35.58 1,066
2022-10-24 $34.83 $35.03 $34.83 $35.03 $35.03 4,024
2022-10-21 $34.60 $34.60 $34.60 $34.60 $34.60 82
2022-10-20 $34.11 $34.11 $33.92 $33.92 $33.92 1,045
2022-10-19 $34.21 $34.22 $34.05 $34.18 $34.18 586
2022-10-18 $34.21 $34.26 $33.92 $34.21 $34.21 4,766
2022-10-17 $33.34 $33.89 $33.34 $33.85 $33.85 1,397
2022-10-14 $33.34 $33.34 $33.34 $33.34 $33.34 126
2022-10-13 $32.91 $34.06 $32.80 $34.06 $34.06 2,143
2022-10-12 $33.16 $33.16 $33.16 $33.16 $33.16 252
2022-10-11 $32.80 $33.54 $32.80 $33.06 $33.06 2,856
2022-10-10 $33.45 $33.45 $33.45 $33.45 $33.45 54
2022-10-07 $33.73 $33.84 $33.40 $33.42 $33.42 1,527
2022-10-06 $34.22 $34.28 $34.06 $34.25 $34.25 596
2022-10-05 $34.40 $34.56 $34.40 $34.55 $34.55 402
2022-10-04 $34.30 $34.72 $34.23 $34.63 $34.63 6,416
2022-10-03 $32.97 $33.61 $32.97 $33.46 $33.46 1,795
2022-09-30 $32.53 $32.91 $32.40 $32.40 $32.40 531
2022-09-29 $32.84 $32.84 $32.78 $32.78 $32.78 107,154
2022-09-28 $33.15 $33.50 $33.15 $33.49 $33.49 50,008
2022-09-27 $32.99 $32.99 $32.33 $32.57 $32.57 6,827
2022-09-26 $33.18 $33.19 $32.75 $32.75 $32.75 10,454
2022-09-23 $33.17 $33.64 $33.11 $33.52 $33.26 1,128
2022-09-22 $34.34 $34.34 $34.34 $34.34 $34.34 97
2022-09-21 $35.31 $35.43 $34.68 $34.68 $34.68 1,041
2022-09-20 $35.10 $35.10 $35.10 $35.10 $35.10 4
2022-09-19 $35.34 $35.64 $35.34 $35.64 $35.64 2,162
2022-09-16 $35.21 $35.21 $34.96 $35.12 $35.12 2,848
2022-09-15 $35.55 $35.55 $35.55 $35.55 $35.55 108
2022-09-14 $35.61 $35.82 $35.61 $35.82 $35.82 642
2022-09-13 $36.05 $36.05 $36.05 $36.05 $36.05 239
2022-09-12 $37.50 $37.50 $37.31 $37.39 $37.39 1,863
2022-09-09 $37.03 $37.05 $37.03 $37.05 $37.05 175
2022-09-08 $36.50 $36.50 $36.50 $36.50 $36.50 10
2022-09-07 $35.86 $36.31 $35.86 $36.31 $36.31 298
2022-09-06 $35.67 $35.76 $35.62 $35.62 $35.62 6,462
2022-09-02 $36.28 $36.47 $35.85 $35.85 $35.85 1,358
2022-09-01 $35.53 $36.10 $35.53 $35.99 $35.99 1,940
2022-08-31 $36.26 $36.26 $36.09 $36.09 $36.09 188
2022-08-30 $36.58 $36.58 $36.35 $36.53 $36.53 2,950
2022-08-29 $36.89 $36.97 $36.72 $36.72 $36.72 1,898
2022-08-26 $36.96 $36.96 $36.81 $36.81 $36.81 253
2022-08-25 $37.79 $37.83 $37.79 $37.83 $37.83 190
2022-08-24 $37.36 $37.38 $37.36 $37.38 $37.38 825
2022-08-23 $37.55 $37.55 $37.34 $37.34 $37.34 875
2022-08-22 $37.50 $37.50 $37.24 $37.25 $37.25 16,410
2022-08-19 $38.02 $38.02 $38.02 $38.02 $38.02 226
2022-08-18 $37.86 $38.48 $37.86 $38.37 $38.37 879
2022-08-17 $38.29 $38.41 $38.29 $38.34 $38.34 2,597
2022-08-16 $38.46 $38.56 $38.45 $38.53 $38.53 643
2022-08-15 $38.36 $38.36 $38.24 $38.25 $38.25 319
2022-08-12 $38.05 $38.32 $38.05 $38.31 $38.31 646
2022-08-11 $37.93 $38.01 $37.65 $37.65 $37.65 5,119
2022-08-10 $37.41 $37.41 $37.28 $37.28 $37.28 406
2022-08-09 $36.84 $36.92 $36.58 $36.58 $36.58 1,812
2022-08-08 $36.79 $36.79 $36.65 $36.65 $36.65 2,425
2022-08-05 $36.68 $36.68 $36.46 $36.56 $36.56 1,549
2022-08-04 $36.83 $36.88 $36.47 $36.47 $36.47 1,524
2022-08-03 $36.87 $36.94 $36.83 $36.83 $36.83 677
2022-08-02 $36.78 $36.94 $36.50 $36.50 $36.50 1,813
2022-08-01 $36.89 $37.04 $36.84 $36.88 $36.88 1,739
2022-07-29 $36.81 $37.07 $36.81 $36.94 $36.94 837
2022-07-28 $36.09 $36.61 $36.09 $36.61 $36.61 137
2022-07-27 $35.76 $36.18 $35.76 $36.18 $36.18 581
2022-07-26 $35.84 $35.90 $35.56 $35.68 $35.68 2,205
2022-07-25 $36.01 $36.02 $35.90 $35.90 $35.90 2,148
2022-07-22 $35.77 $35.77 $35.71 $35.71 $35.71 1,026
2022-07-21 $35.82 $35.82 $35.78 $35.78 $35.78 1,115
2022-07-20 $36.01 $36.01 $35.67 $35.78 $35.78 7,115
2022-07-19 $35.56 $35.76 $35.56 $35.76 $35.76 1,420
2022-07-18 $35.08 $35.08 $34.87 $34.87 $34.87 540
2022-07-15 $34.97 $34.97 $34.85 $34.95 $34.95 1,115
2022-07-14 $34.07 $34.33 $34.07 $34.32 $34.32 892
2022-07-13 $34.81 $34.89 $34.71 $34.85 $34.85 6,441
2022-07-12 $34.95 $34.95 $34.95 $34.95 $34.95 43
2022-07-11 $35.00 $35.00 $34.98 $34.98 $34.98 579
2022-07-08 $35.27 $35.27 $35.22 $35.22 $35.22 266
2022-07-07 $35.22 $35.34 $35.22 $35.32 $35.32 764
2022-07-06 $34.83 $35.12 $34.82 $34.82 $34.82 2,966
2022-07-05 $34.25 $34.81 $34.25 $34.81 $34.81 794
2022-07-01 $35.02 $35.12 $34.77 $35.12 $35.12 971
2022-06-30 $34.51 $34.78 $34.51 $34.58 $34.58 1,089
2022-06-29 $35.07 $35.21 $35.02 $35.02 $35.02 1,800
2022-06-28 $36.05 $36.10 $35.27 $35.36 $35.36 5,077
2022-06-27 $35.72 $35.72 $35.54 $35.54 $35.54 652
2022-06-24 $35.24 $35.45 $35.23 $35.45 $35.45 334
2022-06-23 $34.38 $34.61 $34.36 $34.61 $34.36 1,072
2022-06-22 $34.41 $34.94 $34.40 $34.64 $34.39 2,194
2022-06-21 $34.70 $35.01 $34.63 $34.73 $34.48 10,663
2022-06-17 $34.10 $34.10 $33.71 $34.00 $33.76 714
2022-06-16 $34.26 $34.26 $33.71 $34.08 $33.84 4,072
2022-06-15 $35.36 $35.84 $34.84 $35.36 $35.11 7,067
2022-06-14 $35.32 $35.32 $35.07 $35.19 $34.93 2,841
2022-06-13 $36.50 $36.50 $35.32 $35.32 $35.07 6,268
2022-06-10 $37.50 $37.50 $36.82 $36.82 $36.56 1,471
2022-06-09 $37.95 $38.04 $37.72 $37.72 $37.46 1,347
2022-06-08 $38.40 $38.70 $38.40 $38.43 $38.15 5,790
2022-06-07 $38.59 $39.02 $38.59 $39.02 $38.74 789
2022-06-06 $38.89 $39.05 $38.56 $38.66 $38.39 4,537
2022-06-03 $38.44 $38.67 $38.44 $38.50 $38.22 734
2022-06-02 $38.45 $38.95 $38.44 $38.95 $38.67 1,023
2022-06-01 $38.26 $38.77 $38.25 $38.60 $38.33 7,111
2022-05-31 $39.06 $39.06 $38.82 $38.82 $38.55 1,263
2022-05-27 $38.90 $39.06 $38.81 $39.06 $38.78 4,477
2022-05-26 $38.69 $38.75 $38.51 $38.51 $38.23 699
2022-05-25 $37.73 $37.89 $37.69 $37.89 $37.62 3,622
2022-05-24 $37.25 $37.68 $37.25 $37.41 $37.14 7,271
2022-05-23 $37.15 $37.68 $37.15 $37.28 $37.01 4,977
2022-05-20 $36.50 $36.77 $36.29 $36.69 $36.43 3,456
2022-05-19 $36.54 $37.04 $36.54 $36.85 $36.58 2,033
2022-05-18 $38.58 $38.58 $36.96 $36.96 $36.70 4,213
2022-05-17 $38.53 $38.53 $38.42 $38.42 $38.15 433
2022-05-16 $37.77 $37.87 $37.72 $37.72 $37.45 8,595
2022-05-13 $37.58 $37.75 $37.36 $37.57 $37.30 3,882
2022-05-12 $36.96 $37.05 $36.96 $37.05 $36.78 284
2022-05-11 $37.35 $37.46 $37.08 $37.08 $36.82 1,692
2022-05-10 $37.23 $37.37 $37.23 $37.37 $37.11 241
2022-05-09 $37.77 $38.00 $37.64 $37.69 $37.42 1,245
2022-05-06 $38.00 $38.32 $38.00 $38.32 $38.05 1,310
2022-05-05 $38.63 $38.63 $38.22 $38.22 $37.95 367
2022-05-04 $38.13 $39.12 $38.13 $39.12 $38.84 800
2022-05-03 $38.01 $38.01 $37.97 $37.97 $37.70 514
2022-05-02 $37.21 $37.44 $36.81 $37.44 $37.17 9,541
2022-04-29 $37.91 $37.94 $37.24 $37.24 $36.97 4,320
2022-04-28 $37.83 $38.49 $37.83 $38.39 $38.12 1,498
2022-04-27 $38.01 $38.32 $37.96 $37.96 $37.69 730
2022-04-26 $38.32 $38.46 $38.00 $38.00 $37.73 4,209
2022-04-25 $38.30 $38.66 $38.13 $38.66 $38.38 2,857
2022-04-22 $39.30 $39.30 $38.72 $38.72 $38.44 286
2022-04-21 $40.42 $40.42 $39.76 $39.76 $39.48 7,733
2022-04-20 $40.32 $40.45 $40.15 $40.36 $40.07 2,706
2022-04-19 $39.42 $43.57 $38.88 $39.70 $39.42 91,849
2022-04-18 $39.31 $39.43 $39.17 $39.17 $38.89 1,980
2022-04-14 $39.39 $39.39 $39.17 $39.17 $38.89 518
2022-04-13 $39.22 $39.22 $39.22 $39.22 $38.94 2
2022-04-12 $38.99 $38.99 $38.99 $38.99 $38.71 15
2022-04-11 $39.28 $39.28 $38.98 $38.98 $38.70 1,098
2022-04-08 $39.51 $39.51 $39.26 $39.26 $38.98 335
2022-04-07 $38.97 $38.97 $38.97 $38.97 $38.69 41
2022-04-06 $38.76 $38.76 $38.70 $38.70 $38.43 196
2022-04-05 $39.11 $39.11 $38.62 $38.66 $38.38 655
2022-04-04 $38.97 $38.97 $38.96 $38.96 $38.69 608
2022-04-01 $39.05 $39.05 $38.74 $39.00 $38.72 805
2022-03-31 $39.23 $39.23 $38.76 $38.76 $38.48 767
2022-03-30 $39.46 $39.60 $39.34 $39.40 $39.12 557
2022-03-29 $39.66 $39.66 $39.22 $39.58 $39.29 711
2022-03-28 $38.96 $39.12 $38.88 $39.12 $38.84 8,275
2022-03-25 $38.93 $39.34 $38.93 $39.34 $39.06 392
2022-03-24 $38.83 $39.15 $38.83 $39.15 $38.62 305
2022-03-23 $39.04 $39.04 $38.82 $38.82 $38.29 1,484
2022-03-22 $39.02 $39.14 $39.01 $39.11 $38.57 3,486
2022-03-21 $39.09 $39.09 $38.73 $38.90 $38.37 435
2022-03-18 $38.49 $38.82 $38.46 $38.82 $38.30 1,840
2022-03-17 $38.08 $38.68 $38.05 $38.61 $38.09 2,191
2022-03-16 $38.15 $38.18 $38.00 $38.15 $37.63 5,253
2022-03-15 $37.62 $38.05 $37.53 $38.05 $37.54 42,278
2022-03-14 $37.69 $37.69 $37.69 $37.69 $37.18 38
2022-03-11 $37.68 $37.68 $37.68 $37.68 $37.17 36
2022-03-10 $37.83 $37.84 $37.83 $37.84 $37.33 151
2022-03-09 $38.12 $38.12 $37.97 $37.97 $37.46 237
2022-03-08 $37.68 $37.68 $37.59 $37.59 $37.08 419
2022-03-07 $38.11 $38.21 $37.86 $37.90 $37.39 4,090
2022-03-04 $38.46 $38.51 $38.34 $38.51 $37.99 2,041
2022-03-03 $38.80 $38.81 $38.53 $38.81 $38.28 406
2022-03-02 $37.97 $38.30 $37.97 $38.30 $37.78 577
2022-03-01 $37.41 $37.41 $37.39 $37.39 $36.88 286
2022-02-28 $37.84 $38.40 $37.72 $38.40 $37.88 1,659
2022-02-25 $38.10 $38.10 $38.10 $38.10 $37.58 200
2022-02-24 $36.60 $37.02 $36.21 $37.02 $36.52 920
2022-02-23 $37.12 $37.12 $37.12 $37.12 $36.61 55
2022-02-22 $37.54 $37.54 $37.54 $37.54 $37.03 91
2022-02-18 $38.12 $38.12 $37.99 $37.99 $37.48 189
2022-02-17 $38.11 $38.11 $38.11 $38.11 $37.59 36
2022-02-16 $38.46 $38.46 $38.46 $38.46 $37.94 6
2022-02-15 $38.37 $38.37 $38.37 $38.37 $37.85 67
2022-02-14 $37.88 $38.16 $37.88 $38.16 $37.64 218
2022-02-11 $38.62 $38.70 $38.52 $38.52 $37.99 548
2022-02-10 $39.07 $39.23 $38.55 $38.55 $38.03 18,563
2022-02-09 $39.40 $39.40 $39.28 $39.28 $38.75 257
2022-02-08 $38.79 $39.00 $38.79 $39.00 $38.47 463
2022-02-07 $38.65 $38.65 $38.65 $38.65 $38.12 9
2022-02-04 $38.79 $38.79 $38.56 $38.56 $38.04 779
2022-02-03 $38.65 $38.65 $38.63 $38.63 $38.11 1,331
2022-02-02 $38.60 $38.88 $38.60 $38.88 $38.36 347
2022-02-01 $38.19 $38.76 $38.18 $38.62 $38.10 6,001
2022-01-31 $38.30 $38.35 $38.13 $38.35 $37.83 913
2022-01-28 $37.11 $38.07 $37.11 $38.07 $37.55 975
2022-01-27 $37.95 $37.95 $37.79 $37.79 $37.27 191
2022-01-26 $37.90 $37.90 $37.90 $37.90 $37.38 15
2022-01-25 $38.29 $38.29 $38.08 $38.08 $37.56 222
2022-01-24 $37.27 $38.18 $37.27 $38.18 $37.66 1,041
2022-01-21 $38.60 $38.60 $37.84 $37.96 $37.44 1,917
2022-01-20 $39.09 $39.17 $38.35 $38.35 $37.83 1,021
2022-01-19 $38.86 $38.86 $38.86 $38.86 $38.33 16
2022-01-18 $38.87 $39.27 $38.87 $39.07 $38.54 1,191
2022-01-14 $39.57 $39.57 $39.57 $39.57 $39.03 55
2022-01-13 $38.84 $39.58 $38.84 $39.45 $38.92 722
2022-01-12 $39.53 $39.57 $39.52 $39.52 $38.99 637
2022-01-11 $39.23 $39.41 $39.23 $39.41 $38.87 1,106
2022-01-10 $38.83 $39.27 $38.83 $39.20 $38.66 1,904
2022-01-07 $39.00 $39.48 $39.00 $39.33 $38.80 11,493
2022-01-06 $39.01 $39.11 $38.92 $38.92 $38.39 680
2022-01-05 $39.29 $39.29 $38.80 $38.80 $38.27 1,496
2022-01-04 $38.80 $39.02 $38.80 $39.02 $38.49 320
2022-01-03 $38.42 $38.46 $38.22 $38.36 $37.84 14,475
2021-12-31 $38.24 $38.31 $38.20 $38.20 $37.68 4,100
2021-12-30 $38.28 $38.28 $38.12 $38.12 $37.60 330
2021-12-29 $38.15 $38.20 $38.15 $38.19 $37.67 477
2021-12-28 $38.21 $38.22 $38.02 $38.05 $37.53 2,607
2021-12-27 $37.86 $37.86 $37.46 $37.86 $37.35 958
2021-12-23 $37.51 $37.60 $37.50 $37.50 $36.99 615
2021-12-22 $37.12 $37.30 $37.09 $37.22 $36.71 521
2021-12-21 $36.94 $37.29 $36.94 $37.06 $36.56 71,731
2021-12-20 $36.50 $36.51 $36.50 $36.51 $36.02 191
2021-12-17 $37.37 $37.37 $37.37 $37.37 $36.51 3
2021-12-16 $38.02 $38.02 $37.95 $37.95 $37.08 131
2021-12-15 $37.61 $37.61 $37.61 $37.61 $36.74 74
2021-12-14 $37.25 $37.25 $37.25 $37.25 $36.39 52
2021-12-13 $37.27 $37.30 $37.04 $37.30 $36.44 478
2021-12-10 $37.50 $37.50 $37.50 $37.50 $36.64 2
2021-12-09 $37.28 $37.28 $37.28 $37.28 $36.42 7
2021-12-08 $37.36 $37.36 $37.36 $37.36 $36.50 256
2021-12-07 $37.20 $37.36 $37.20 $37.36 $36.51 174
2021-12-06 $37.02 $37.02 $37.02 $37.02 $36.17 220
2021-12-03 $36.38 $36.49 $36.38 $36.49 $35.65 169
2021-12-02 $35.14 $36.59 $35.14 $36.39 $35.55 890
2021-12-01 $36.54 $36.54 $35.68 $35.68 $34.87 454,111
2021-11-30 $36.09 $36.09 $35.90 $35.90 $35.07 262
2021-11-29 $36.85 $36.85 $36.85 $36.85 $36.00 58
2021-11-26 $36.74 $36.74 $36.74 $36.74 $35.90 8
2021-11-24 $37.55 $37.55 $37.55 $37.55 $36.69 60
2021-11-23 $37.52 $37.52 $37.52 $37.52 $36.66 68
2021-11-22 $37.35 $37.35 $37.35 $37.35 $36.49 68
2021-11-19 $36.93 $36.93 $36.90 $36.90 $36.05 2,931
2021-11-18 $37.24 $37.24 $37.24 $37.24 $36.38 126
2021-11-17 $37.44 $37.44 $37.44 $37.44 $36.58 7
2021-11-16 $37.92 $37.92 $37.72 $37.72 $36.86 171
2021-11-15 $37.88 $37.88 $37.74 $37.74 $36.87 810
2021-11-12 $37.72 $37.72 $37.72 $37.72 $36.86 176
2021-11-11 $37.61 $37.61 $37.61 $37.61 $36.75 4
2021-11-10 $37.59 $37.59 $37.50 $37.50 $36.64 2,270
2021-11-09 $37.43 $37.53 $37.43 $37.53 $36.67 503
2021-11-08 $37.49 $37.49 $37.49 $37.49 $36.63 323
2021-11-05 $37.00 $37.44 $37.00 $37.36 $36.50 636
2021-11-04 $37.27 $37.27 $37.26 $37.26 $36.41 146
2021-11-03 $37.06 $37.39 $37.06 $37.39 $36.53 4,234
2021-11-02 $37.20 $37.33 $37.20 $37.32 $36.46 1,855
2021-11-01 $37.31 $37.31 $37.31 $37.31 $36.45 1
2021-10-29 $37.11 $37.11 $36.98 $37.07 $36.22 2,038
2021-10-28 $37.07 $37.10 $37.07 $37.10 $36.24 261
2021-10-27 $37.00 $37.00 $37.00 $37.00 $36.15 164
2021-10-26 $37.50 $37.50 $37.50 $37.50 $36.64 35
2021-10-25 $37.55 $37.55 $37.55 $37.55 $36.68 84
2021-10-22 $37.51 $37.51 $37.51 $37.51 $36.65 745
2021-10-21 $37.27 $37.41 $37.24 $37.41 $36.55 745
2021-10-20 $37.59 $37.63 $37.45 $37.45 $36.59 517
2021-10-19 $37.07 $37.23 $36.95 $37.23 $36.38 866
2021-10-18 $36.96 $36.96 $36.96 $36.96 $36.11 236
2021-10-15 $37.15 $37.15 $37.15 $37.15 $36.30 52
2021-10-14 $36.87 $36.98 $36.71 $36.86 $36.01 1,277
2021-10-13 $36.12 $36.40 $36.12 $36.40 $35.56 10,428
2021-10-12 $36.37 $36.37 $36.37 $36.37 $35.53 11
2021-10-11 $36.46 $36.46 $36.46 $36.46 $35.62 328
2021-10-08 $36.59 $36.59 $36.59 $36.59 $35.75 40
2021-10-07 $36.46 $36.46 $36.46 $36.46 $35.62 40
2021-10-06 $36.24 $36.24 $36.24 $36.24 $35.40 25
2021-10-05 $36.08 $36.37 $36.08 $36.23 $35.40 2,229
2021-10-04 $35.84 $35.84 $35.84 $35.84 $35.01 121
2021-10-01 $35.80 $35.91 $35.80 $35.91 $35.08 195
2021-09-30 $35.61 $35.61 $35.60 $35.60 $34.78 367
2021-09-29 $35.88 $36.16 $35.88 $36.05 $35.23 465
2021-09-28 $36.01 $36.01 $35.88 $35.88 $35.06 326
2021-09-27 $36.34 $36.49 $35.88 $36.32 $35.49 3,855
2021-09-24 $36.01 $36.01 $36.01 $36.01 $35.18 4
2021-09-23 $36.38 $36.38 $36.03 $36.03 $34.98 213
2021-09-22 $35.72 $35.72 $35.72 $35.72 $34.67 75
2021-09-21 $35.38 $35.38 $35.38 $35.38 $34.34 77
2021-09-20 $35.51 $35.51 $35.51 $35.51 $34.47 283
2021-09-17 $36.10 $36.10 $36.10 $36.10 $35.05 5
2021-09-16 $36.41 $36.41 $36.38 $36.38 $35.31 739
2021-09-15 $36.56 $36.56 $36.56 $36.56 $35.49 16
2021-09-14 $36.12 $36.12 $36.12 $36.12 $35.06 5
2021-09-13 $36.09 $36.41 $36.09 $36.41 $35.34 3,933
2021-09-10 $36.30 $36.52 $36.22 $36.22 $35.15 1,078
2021-09-09 $36.61 $36.75 $36.43 $36.43 $35.36 344
2021-09-08 $36.38 $36.44 $36.38 $36.44 $35.37 444
2021-09-07 $36.67 $36.67 $36.51 $36.51 $35.44 127
2021-09-03 $36.92 $36.92 $36.92 $36.92 $35.84 13
2021-09-02 $36.86 $36.86 $36.86 $36.86 $35.79 57
2021-09-01 $36.78 $36.78 $36.74 $36.74 $35.66 220
2021-08-31 $36.88 $36.88 $36.88 $36.88 $35.80 72
2021-08-30 $36.72 $36.92 $36.63 $36.63 $35.56 2,437
2021-08-27 $36.92 $36.92 $36.92 $36.92 $35.84 108
2021-08-26 $36.95 $36.95 $36.64 $36.64 $35.57 204
2021-08-25 $36.95 $36.95 $36.95 $36.95 $35.87 12
2021-08-24 $36.77 $36.77 $36.77 $36.77 $35.69 150
2021-08-23 $36.69 $36.69 $36.63 $36.63 $35.55 1,021
2021-08-20 $36.32 $36.37 $36.32 $36.37 $35.30 669
2021-08-19 $36.08 $36.08 $36.08 $36.08 $35.02 41
2021-08-18 $36.48 $36.48 $36.28 $36.39 $35.33 480
2021-08-17 $36.61 $36.76 $36.61 $36.76 $35.69 135
2021-08-16 $37.06 $37.06 $37.00 $37.00 $35.92 530
2021-08-13 $36.77 $36.77 $36.77 $36.77 $35.69 46
2021-08-12 $36.94 $36.94 $36.94 $36.94 $35.86 135
2021-08-11 $36.87 $37.03 $36.87 $37.03 $35.94 950
2021-08-10 $36.54 $36.54 $36.52 $36.52 $35.45 253
2021-08-09 $36.29 $36.29 $36.29 $36.29 $35.23 72
2021-08-06 $36.08 $36.28 $36.08 $36.28 $35.22 239
2021-08-05 $35.60 $36.00 $35.60 $36.00 $34.95 1,043
2021-08-04 $35.83 $35.85 $35.83 $35.85 $34.80 485
2021-08-03 $36.30 $36.30 $36.30 $36.30 $35.24 487
2021-08-02 $35.96 $35.96 $35.96 $35.96 $34.91 38
2021-07-30 $36.01 $36.01 $36.01 $36.01 $34.95 107
2021-07-29 $35.76 $36.28 $35.76 $36.28 $35.22 638
2021-07-28 $35.65 $35.97 $35.59 $35.83 $34.78 7,637
2021-07-27 $35.90 $35.90 $35.84 $35.89 $34.84 2,374
2021-07-26 $35.83 $36.13 $35.83 $36.05 $35.00 6,657
2021-07-23 $35.59 $35.74 $35.59 $35.74 $34.70 451
2021-07-22 $35.60 $35.60 $35.38 $35.38 $34.34 108
2021-07-21 $35.77 $35.77 $35.77 $35.77 $34.72 62
2021-07-20 $35.46 $35.46 $35.46 $35.46 $34.42 1
2021-07-19 $34.98 $34.98 $34.89 $34.89 $33.87 414
2021-07-16 $35.81 $35.90 $35.65 $35.65 $34.60 744
2021-07-15 $35.96 $35.96 $35.95 $35.95 $34.89 174
2021-07-14 $36.14 $36.17 $35.96 $35.96 $34.91 727
2021-07-13 $36.28 $36.28 $36.07 $36.07 $35.01 574
2021-07-12 $35.60 $36.53 $35.60 $36.31 $35.25 855
2021-07-09 $36.40 $36.40 $36.25 $36.36 $35.29 1,236
2021-07-08 $35.75 $35.83 $35.71 $35.71 $34.66 634
2021-07-07 $35.77 $36.29 $35.77 $36.15 $35.09 1,206
2021-07-06 $36.83 $36.83 $35.76 $36.00 $34.95 4,156
2021-07-02 $36.48 $36.48 $36.48 $36.48 $35.41 4
2021-07-01 $36.45 $36.45 $36.45 $36.45 $35.38 114
2021-06-30 $36.26 $36.26 $36.26 $36.26 $35.19 251
2021-06-29 $35.55 $36.06 $35.55 $36.06 $35.01 420
2021-06-28 $36.18 $36.18 $36.18 $36.18 $35.12 70
2021-06-25 $36.33 $36.40 $36.33 $36.40 $35.34 322
2021-06-24 $36.11 $36.11 $36.11 $36.11 $35.06 22
2021-06-23 $36.12 $36.12 $36.12 $36.12 $34.85 294
2021-06-22 $36.19 $36.39 $36.19 $36.22 $34.95 1,244
2021-06-21 $36.21 $36.21 $36.21 $36.21 $34.94 45
2021-06-18 $35.69 $35.79 $35.52 $35.52 $34.27 1,298
2021-06-17 $36.89 $36.89 $36.28 $36.28 $35.00 1,069
2021-06-16 $37.05 $37.25 $37.03 $37.03 $35.73 2,078
2021-06-15 $37.34 $37.34 $37.34 $37.34 $36.03 29
2021-06-14 $37.27 $37.27 $37.27 $37.27 $35.96 67
2021-06-11 $37.60 $37.67 $37.54 $37.54 $36.22 931
2021-06-10 $37.44 $37.44 $37.44 $37.44 $36.13 115
2021-06-09 $37.64 $37.64 $37.52 $37.52 $36.20 148
2021-06-08 $37.64 $37.80 $37.64 $37.80 $36.48 186
2021-06-07 $37.69 $37.69 $37.69 $37.69 $36.37 20
2021-06-04 $38.21 $38.21 $37.72 $37.82 $36.50 949
2021-06-03 $37.64 $37.72 $37.59 $37.65 $36.32 1,461
2021-06-02 $38.01 $38.01 $37.60 $37.60 $36.27 351
2021-06-01 $37.95 $37.95 $37.53 $37.53 $36.21 647
2021-05-28 $37.18 $37.39 $37.18 $37.26 $35.95 225
2021-05-27 $37.29 $37.29 $37.29 $37.29 $35.98 32
2021-05-26 $37.09 $37.10 $37.08 $37.10 $35.79 1,070
2021-05-25 $36.83 $36.83 $36.83 $36.83 $35.53 49
2021-05-24 $37.79 $37.79 $37.38 $37.38 $36.06 301
2021-05-21 $37.23 $37.23 $37.23 $37.23 $35.92 28
2021-05-20 $37.06 $37.06 $37.06 $37.06 $35.76 39
2021-05-19 $36.77 $36.96 $36.77 $36.96 $35.66 336
2021-05-18 $37.63 $37.63 $37.29 $37.29 $35.98 1,367
2021-05-17 $37.98 $37.98 $37.63 $37.68 $36.36 342
2021-05-14 $37.79 $37.79 $37.68 $37.68 $36.35 204
2021-05-13 $37.30 $37.30 $37.30 $37.30 $35.99 110
2021-05-12 $37.43 $37.44 $36.60 $36.60 $35.31 1,942
2021-05-11 $37.31 $37.59 $37.31 $37.35 $36.04 702
2021-05-10 $37.97 $37.97 $37.97 $37.97 $36.63 195
2021-05-07 $37.77 $37.77 $37.77 $37.77 $36.44 483
2021-05-06 $37.02 $37.48 $37.02 $37.48 $36.16 573
2021-05-05 $36.79 $37.23 $36.79 $37.07 $35.76 1,100
2021-05-04 $36.84 $36.86 $36.81 $36.81 $35.52 618
2021-05-03 $36.71 $36.71 $36.70 $36.70 $35.41 225
2021-04-30 $36.21 $36.23 $36.11 $36.11 $34.84 2,015
2021-04-29 $36.19 $36.41 $36.19 $36.37 $35.09 715
2021-04-28 $35.98 $35.98 $35.98 $35.98 $34.72 69
2021-04-27 $35.94 $35.94 $35.91 $35.91 $34.65 168
2021-04-26 $36.21 $36.21 $35.78 $35.78 $34.52 886
2021-04-23 $35.77 $35.77 $35.77 $35.77 $34.51 40
2021-04-22 $35.50 $35.50 $35.48 $35.48 $34.23 413
2021-04-21 $35.76 $36.07 $35.76 $35.87 $34.61 6,499
2021-04-20 $35.31 $35.33 $35.31 $35.33 $34.08 306
2021-04-19 $36.00 $36.00 $35.60 $35.60 $34.35 279
2021-04-16 $35.67 $35.67 $35.67 $35.67 $34.42 2
2021-04-15 $35.35 $35.46 $35.35 $35.46 $34.21 478
2021-04-14 $35.33 $35.33 $35.33 $35.33 $34.08 78
2021-04-13 $35.10 $35.10 $35.09 $35.09 $33.86 244
2021-04-12 $35.21 $35.21 $35.21 $35.21 $33.97 13
2021-04-09 $35.07 $35.07 $34.92 $35.02 $33.79 437
2021-04-08 $34.83 $34.83 $34.83 $34.83 $33.60 78
2021-04-07 $34.97 $34.97 $34.91 $34.91 $33.69 187
2021-04-06 $34.95 $34.95 $34.95 $34.95 $33.72 175
2021-04-05 $34.98 $34.98 $34.98 $34.98 $33.75 74
2021-04-01 $34.35 $34.72 $34.35 $34.71 $33.49 2,086
2021-03-31 $34.66 $34.66 $34.55 $34.55 $33.34 197
2021-03-30 $34.57 $34.69 $34.57 $34.69 $33.47 575
2021-03-29 $34.53 $34.66 $34.53 $34.63 $33.41 2,610
2021-03-26 $34.70 $34.70 $34.70 $34.70 $33.48 1
2021-03-25 $34.08 $34.08 $34.08 $34.08 $32.88 68
2021-03-24 $33.99 $33.99 $33.67 $33.67 $32.32 843
2021-03-23 $33.49 $33.49 $33.49 $33.49 $32.14 57
2021-03-22 $33.99 $34.02 $33.99 $34.02 $32.65 428
2021-03-19 $34.15 $34.15 $34.15 $34.15 $32.78 26
2021-03-18 $34.19 $34.19 $34.19 $34.19 $32.82 12
2021-03-17 $34.30 $34.30 $34.30 $34.30 $32.92 5
2021-03-16 $34.18 $34.18 $34.18 $34.18 $32.81 4
2021-03-15 $34.47 $34.47 $34.47 $34.47 $33.08 57
2021-03-12 $34.05 $34.32 $34.05 $34.32 $32.95 92,790
2021-03-11 $33.95 $33.95 $33.86 $33.86 $32.50 512
2021-03-10 $33.76 $33.95 $33.76 $33.95 $32.59 116
2021-03-09 $33.38 $33.38 $33.38 $33.38 $32.04 55
2021-03-08 $33.76 $33.76 $33.63 $33.63 $32.28 600
2021-03-05 $33.09 $33.14 $32.78 $33.09 $31.77 951
2021-03-04 $32.24 $32.24 $32.16 $32.23 $30.94 260
2021-03-03 $32.95 $32.99 $32.60 $32.60 $31.29 789
2021-03-02 $32.17 $32.55 $32.17 $32.55 $31.24 1,058
2021-03-01 $32.65 $32.65 $32.46 $32.46 $31.16 229
2021-02-26 $31.83 $31.83 $31.83 $31.83 $30.56 108
2021-02-25 $32.31 $32.31 $32.16 $32.16 $30.87 315
2021-02-24 $32.40 $32.92 $32.40 $32.92 $31.60 214
2021-02-23 $32.00 $32.39 $32.00 $32.39 $31.09 220
2021-02-22 $32.43 $32.43 $32.24 $32.30 $31.01 364
2021-02-19 $32.04 $32.04 $32.04 $32.04 $30.76 92
2021-02-18 $31.67 $31.69 $31.52 $31.69 $30.42 3,348
2021-02-17 $31.94 $31.94 $31.94 $31.94 $30.66 37
2021-02-16 $32.40 $32.40 $31.92 $31.92 $30.64 577
2021-02-12 $31.73 $31.75 $31.70 $31.75 $30.48 650
2021-02-11 $31.47 $31.57 $31.47 $31.57 $30.30 365
2021-02-10 $31.66 $31.66 $31.66 $31.66 $30.39 54
2021-02-09 $31.53 $31.61 $31.53 $31.55 $30.28 1,761
2021-02-08 $31.52 $31.52 $31.52 $31.52 $30.25 33
2021-02-05 $31.24 $31.24 $31.16 $31.16 $29.91 92,805
2021-02-04 $31.02 $31.02 $31.02 $31.02 $29.78 107
2021-02-03 $30.49 $30.69 $30.49 $30.69 $29.46 3,294
2021-02-02 $30.49 $30.75 $30.44 $30.44 $29.22 2,059
2021-02-01 $30.15 $30.15 $30.15 $30.15 $28.94 15
2021-01-29 $29.97 $29.97 $29.96 $29.96 $28.76 566
2021-01-28 $30.56 $30.56 $30.56 $30.56 $29.34 4
2021-01-27 $30.51 $30.51 $30.44 $30.44 $29.22 177
2021-01-26 $31.00 $31.00 $30.81 $30.87 $29.63 899
2021-01-25 $30.97 $30.97 $30.97 $30.97 $29.72 13
2021-01-22 $30.93 $31.07 $30.93 $31.07 $29.82 153
2021-01-21 $31.18 $31.18 $31.18 $31.18 $29.93 5
2021-01-20 $30.92 $31.34 $30.92 $31.34 $30.09 2,157
2021-01-19 $31.41 $31.43 $31.29 $31.29 $30.04 1,114
2021-01-15 $31.10 $31.15 $31.10 $31.15 $29.90 121
2021-01-14 $31.49 $31.49 $31.49 $31.49 $30.23 75
2021-01-13 $31.23 $31.23 $31.23 $31.23 $29.98 40
2021-01-12 $31.40 $31.40 $31.40 $31.40 $30.14 37
2021-01-11 $31.01 $31.01 $31.01 $31.01 $29.77 17
2021-01-08 $30.88 $30.88 $30.88 $30.88 $29.65 32
2021-01-07 $31.14 $31.14 $31.03 $31.03 $29.79 881
2021-01-06 $30.87 $30.87 $30.87 $30.87 $29.63 147
2021-01-05 $29.88 $29.98 $29.84 $29.84 $28.65 1,989
2021-01-04 $29.57 $29.58 $29.51 $29.54 $28.36 5,611
2020-12-31 $29.92 $29.92 $29.92 $29.92 $28.72 1
2020-12-30 $29.70 $29.72 $29.70 $29.72 $28.53 6,019
2020-12-29 $29.52 $29.52 $29.52 $29.52 $28.34 1,090
2020-12-28 $29.88 $30.00 $29.67 $29.67 $28.48 759
2020-12-24 $29.59 $29.59 $29.59 $29.59 $28.40 365
2020-12-23 $29.71 $29.71 $29.70 $29.70 $28.51 365
2020-12-22 $29.50 $29.50 $29.30 $29.30 $28.12 573
2020-12-21 $29.47 $29.47 $29.47 $29.47 $28.29 7
2020-12-18 $29.68 $29.68 $29.68 $29.68 $28.49 14
2020-12-17 $29.89 $30.05 $29.89 $30.00 $28.59 209
2020-12-16 $29.96 $29.96 $29.96 $29.96 $28.56 219
2020-12-15 $29.98 $29.98 $29.98 $29.98 $28.57 10
2020-12-14 $29.64 $29.64 $29.64 $29.64 $28.25 39
2020-12-11 $29.81 $29.93 $29.81 $29.93 $28.53 130
2020-12-10 $30.12 $30.12 $30.12 $30.12 $28.71 1
2020-12-09 $30.07 $30.16 $30.07 $30.16 $28.75 270
2020-12-08 $30.02 $30.10 $30.02 $30.10 $28.69 6,563
2020-12-07 $30.06 $30.06 $29.81 $29.81 $28.42 5,151
2020-12-04 $29.95 $30.25 $29.95 $30.22 $28.81 929
2020-12-03 $29.70 $29.70 $29.70 $29.70 $28.31 1,639
2020-12-02 $29.67 $29.67 $29.63 $29.65 $28.26 1,639
2020-12-01 $29.49 $29.49 $29.49 $29.49 $28.11 220
2020-11-30 $29.23 $29.23 $29.23 $29.23 $27.86 4
2020-11-27 $29.73 $29.73 $29.73 $29.73 $28.34 59
2020-11-25 $29.84 $30.09 $29.84 $29.84 $28.44 3,383
2020-11-24 $30.15 $30.15 $30.15 $30.15 $28.74 158
2020-11-23 $29.27 $29.27 $29.27 $29.27 $27.90 49
2020-11-20 $28.63 $28.63 $28.63 $28.63 $27.29 1,704
2020-11-19 $28.62 $28.82 $28.62 $28.82 $27.47 1,704
2020-11-18 $29.09 $29.09 $28.82 $28.82 $27.47 101
2020-11-17 $29.06 $29.17 $29.06 $29.09 $27.72 3,624
2020-11-16 $29.24 $29.24 $29.24 $29.24 $27.87 12
2020-11-13 $28.51 $28.51 $28.51 $28.51 $27.18 94
2020-11-12 $27.73 $27.73 $27.73 $27.73 $26.43 141
2020-11-11 $28.28 $28.28 $28.28 $28.28 $26.96 51
2020-11-10 $28.53 $28.53 $28.53 $28.53 $27.20 40
2020-11-09 $28.10 $28.57 $28.10 $28.17 $26.85 445
2020-11-06 $26.46 $26.46 $26.46 $26.46 $25.22 20
2020-11-05 $26.67 $26.67 $26.67 $26.67 $25.42 20
2020-11-04 $26.42 $26.50 $26.02 $26.02 $24.80 808
2020-11-03 $26.52 $26.58 $26.52 $26.58 $25.34 4,858
2020-11-02 $25.60 $26.01 $25.60 $26.01 $24.79 586
2020-10-30 $25.31 $25.31 $25.31 $25.31 $24.12 171
2020-10-29 $25.39 $25.39 $25.39 $25.39 $24.20 2,078
2020-10-28 $25.76 $25.76 $25.04 $25.04 $23.87 2,078
2020-10-27 $25.94 $25.97 $25.94 $25.97 $24.75 118
2020-10-26 $26.29 $26.29 $26.29 $26.29 $25.06 11
2020-10-23 $26.88 $26.98 $26.88 $26.98 $25.72 200
2020-10-22 $26.88 $26.88 $26.88 $26.88 $25.62 35
2020-10-21 $26.43 $26.43 $26.43 $26.43 $25.19 35
2020-10-20 $26.59 $26.76 $26.59 $26.59 $25.35 677
2020-10-19 $26.40 $26.40 $26.40 $26.40 $25.17 16
2020-10-16 $26.75 $26.75 $26.75 $26.75 $25.49 6
2020-10-15 $26.76 $26.76 $26.76 $26.76 $25.50 61
2020-10-14 $26.61 $26.61 $26.61 $26.61 $25.36 142
2020-10-13 $26.67 $26.67 $26.60 $26.60 $25.35 142
2020-10-12 $26.93 $26.93 $26.93 $26.93 $25.67 84
2020-10-09 $26.75 $26.78 $26.72 $26.72 $25.47 13,304
2020-10-08 $26.87 $26.87 $26.76 $26.76 $25.51 207
2020-10-07 $26.38 $26.38 $26.38 $26.38 $25.14 5
2020-10-06 $25.87 $25.87 $25.87 $25.87 $24.66 92
2020-10-05 $26.03 $26.03 $26.03 $26.03 $24.81 8
2020-10-02 $25.56 $25.56 $25.48 $25.48 $24.29 378
2020-10-01 $25.14 $25.14 $25.14 $25.14 $23.96 216
2020-09-30 $25.43 $25.43 $25.27 $25.27 $24.09 280
2020-09-29 $25.64 $25.64 $25.06 $25.06 $23.88 233
2020-09-28 $25.26 $25.26 $25.26 $25.26 $24.08 90
2020-09-25 $24.86 $24.86 $24.80 $24.80 $23.64 201
2020-09-24 $24.53 $24.53 $24.53 $24.53 $23.38 5
2020-09-23 $25.08 $25.08 $24.65 $24.65 $23.32 203
2020-09-22 $25.30 $25.30 $25.22 $25.22 $23.85 474
2020-09-21 $25.75 $25.75 $25.24 $25.24 $23.88 217
2020-09-18 $26.00 $26.04 $26.00 $26.04 $24.64 141
2020-09-17 $26.23 $26.23 $26.23 $26.23 $24.81 48
2020-09-16 $26.23 $26.23 $26.19 $26.19 $24.78 4,568
2020-09-15 $26.16 $26.35 $26.01 $26.02 $24.61 846
2020-09-14 $26.05 $26.05 $26.05 $26.05 $24.65 3
2020-09-11 $25.71 $25.71 $25.71 $25.71 $24.33 1,071
2020-09-10 $25.76 $25.94 $25.61 $25.61 $24.22 1,071
2020-09-09 $25.77 $26.00 $25.77 $25.99 $24.58 1,033
2020-09-08 $25.60 $25.60 $25.60 $25.60 $24.21 894
2020-09-04 $26.23 $26.23 $26.14 $26.22 $24.80 894
2020-09-03 $26.55 $26.55 $25.97 $26.14 $24.73 1,645
2020-09-02 $26.22 $26.67 $26.22 $26.67 $25.23 6,371
2020-09-01 $26.12 $26.16 $26.11 $26.11 $24.70 607
2020-08-31 $26.20 $26.25 $26.20 $26.25 $24.83 368
2020-08-28 $26.38 $26.41 $26.37 $26.41 $24.98 430
2020-08-27 $26.57 $26.57 $26.50 $26.50 $25.07 294
2020-08-26 $26.12 $26.12 $26.12 $26.12 $24.71 49
2020-08-25 $26.23 $26.23 $26.22 $26.22 $24.80 177
2020-08-24 $26.15 $26.31 $26.15 $26.31 $24.89 225
2020-08-21 $25.76 $25.77 $25.76 $25.77 $24.37 412
2020-08-20 $25.82 $25.82 $25.82 $25.82 $24.42 10
2020-08-19 $26.09 $26.09 $26.09 $26.09 $24.68 1
2020-08-18 $26.14 $26.14 $26.14 $26.14 $24.73 19
2020-08-17 $26.38 $26.38 $26.24 $26.32 $24.90 1,680
2020-08-14 $26.43 $26.43 $26.43 $26.43 $25.00 1
2020-08-13 $26.31 $26.31 $26.31 $26.31 $24.89 148
2020-08-12 $26.53 $26.53 $26.53 $26.53 $25.10 1
2020-08-11 $26.39 $26.39 $26.39 $26.39 $24.96 39
2020-08-10 $26.41 $26.41 $26.35 $26.35 $24.92 250
2020-08-07 $25.54 $25.90 $25.54 $25.90 $24.50 454
2020-08-06 $25.50 $25.50 $25.50 $25.50 $24.12 438
2020-08-05 $25.55 $25.56 $25.55 $25.56 $24.18 904
2020-08-04 $25.30 $25.34 $25.30 $25.34 $23.97 205
2020-08-03 $25.31 $25.31 $25.29 $25.29 $23.93 211
2020-07-31 $24.92 $25.10 $24.92 $25.10 $23.74 314
2020-07-30 $25.22 $25.22 $25.09 $25.20 $23.84 385
2020-07-29 $25.52 $25.52 $25.52 $25.52 $24.14 1,120
2020-07-28 $25.27 $25.27 $25.09 $25.09 $23.74 1,120
2020-07-27 $25.30 $25.30 $25.30 $25.30 $23.94 3
2020-07-24 $25.25 $25.25 $25.25 $25.25 $23.89 340
2020-07-23 $25.41 $25.46 $25.41 $25.46 $24.09 340
2020-07-22 $25.42 $25.42 $25.38 $25.41 $24.04 380
2020-07-21 $25.36 $25.36 $25.28 $25.28 $23.92 271
2020-07-20 $24.88 $24.88 $24.88 $24.88 $23.54 100
2020-07-17 $25.13 $25.13 $25.13 $25.13 $23.78 100
2020-07-16 $25.19 $25.19 $25.19 $25.19 $23.83 0
2020-07-15 $25.16 $25.16 $25.16 $25.16 $23.80 100
2020-07-14 $24.49 $24.62 $24.49 $24.62 $23.29 100
2020-07-13 $24.70 $24.70 $24.29 $24.29 $22.98 2,675
2020-07-10 $24.04 $24.22 $24.04 $24.22 $22.91 476
2020-07-09 $23.60 $23.60 $23.57 $23.60 $22.32 3,108
2020-07-08 $24.18 $24.18 $24.18 $24.18 $22.88 147
2020-07-07 $24.25 $24.25 $24.22 $24.22 $22.91 5,350
2020-07-06 $24.62 $24.62 $24.62 $24.62 $23.29 100
2020-07-02 $24.32 $24.32 $24.32 $24.32 $23.01 100
2020-07-01 $24.41 $24.41 $24.23 $24.23 $22.92 322
2020-06-30 $24.38 $24.51 $24.24 $24.51 $23.19 2,838
2020-06-29 $24.06 $24.06 $24.06 $24.06 $22.76 5
2020-06-26 $23.61 $23.61 $23.61 $23.61 $22.33 29
2020-06-25 $24.07 $24.20 $23.95 $24.20 $22.89 831
2020-06-24 $23.91 $23.91 $23.91 $23.91 $22.61 229
2020-06-23 $25.19 $25.19 $25.05 $25.05 $23.50 1,811
2020-06-22 $24.92 $24.92 $24.83 $24.92 $23.38 372
2020-06-19 $24.98 $24.98 $24.98 $24.98 $23.44 0
2020-06-18 $25.31 $25.31 $25.17 $25.17 $23.62 400
2020-06-17 $25.20 $25.20 $25.20 $25.20 $23.65 137
2020-06-16 $25.62 $25.62 $25.49 $25.49 $23.92 540
2020-06-15 $23.95 $25.12 $23.95 $25.01 $23.47 2,377
2020-06-12 $24.68 $24.68 $24.68 $24.68 $23.15 0
2020-06-11 $24.37 $24.53 $24.15 $24.15 $22.66 358
2020-06-10 $26.36 $26.36 $26.15 $26.15 $24.54 175
2020-06-09 $26.90 $26.90 $26.83 $26.88 $25.23 895
2020-06-08 $27.36 $27.83 $27.35 $27.63 $25.93 3,097
2020-06-05 $27.26 $27.50 $26.92 $26.92 $25.26 1,100
2020-06-04 $25.91 $25.95 $25.91 $25.95 $24.35 500
2020-06-03 $25.73 $25.73 $25.73 $25.73 $24.14 0
2020-06-02 $24.87 $24.95 $24.77 $24.95 $23.42 1,857
2020-06-01 $24.69 $24.69 $24.69 $24.69 $23.17 3
2020-05-29 $24.39 $24.54 $24.39 $24.54 $23.03 574
2020-05-28 $24.86 $24.93 $24.61 $24.67 $23.15 4,486
2020-05-27 $24.95 $24.95 $24.95 $24.95 $23.41 1
2020-05-26 $24.39 $24.39 $24.19 $24.19 $22.70 200
2020-05-22 $23.33 $23.34 $23.33 $23.34 $21.90 179
2020-05-21 $23.58 $23.63 $23.42 $23.42 $21.98 299
2020-05-20 $23.16 $23.65 $23.16 $23.51 $22.06 1,175
2020-05-19 $23.42 $23.63 $23.21 $23.21 $21.78 572
2020-05-18 $23.59 $23.59 $23.59 $23.59 $22.13 0
2020-05-15 $22.34 $22.34 $22.32 $22.32 $20.94 130
2020-05-14 $22.27 $22.27 $22.27 $22.27 $20.89 99
2020-05-13 $21.93 $21.93 $21.93 $21.93 $20.58 2
2020-05-12 $23.18 $23.18 $22.69 $22.69 $21.29 858
2020-05-11 $23.15 $23.25 $23.15 $23.25 $21.81 242
2020-05-08 $23.36 $23.47 $23.36 $23.47 $22.03 786
2020-05-07 $22.91 $22.91 $22.68 $22.68 $21.28 228
2020-05-06 $22.33 $22.38 $22.28 $22.38 $21.00 2,706
2020-05-05 $22.62 $22.62 $22.62 $22.62 $21.22 0
2020-05-04 $22.56 $22.56 $22.56 $22.56 $21.17 29
2020-05-01 $22.53 $22.56 $22.53 $22.56 $21.17 225
2020-04-30 $23.41 $23.47 $23.26 $23.46 $22.02 490
2020-04-29 $24.00 $24.22 $24.00 $24.22 $22.72 801
2020-04-28 $23.60 $23.60 $23.45 $23.45 $22.00 500
2020-04-27 $22.35 $22.35 $22.35 $22.35 $20.97 66
2020-04-24 $22.08 $22.08 $22.08 $22.08 $20.72 4
2020-04-23 $21.94 $21.94 $21.94 $21.94 $20.59 15
2020-04-22 $21.53 $21.53 $21.53 $21.53 $20.20 7
2020-04-21 $22.16 $22.16 $22.16 $22.16 $20.80 3
2020-04-20 $21.83 $22.16 $21.83 $22.16 $20.80 363
2020-04-17 $22.12 $22.62 $21.98 $22.62 $21.22 1,336
2020-04-16 $21.54 $21.58 $21.54 $21.58 $20.25 220
2020-04-15 $22.66 $22.66 $22.66 $22.66 $21.26 2
2020-04-14 $22.34 $22.34 $22.34 $22.34 $20.96 23
2020-04-13 $22.17 $22.34 $22.06 $22.34 $20.96 1,652
2020-04-09 $23.09 $23.49 $22.86 $22.86 $21.45 6,085
2020-04-08 $21.62 $22.28 $21.62 $22.28 $20.90 4,854
2020-04-07 $21.91 $21.91 $21.37 $21.40 $20.08 4,387
2020-04-06 $19.66 $19.66 $19.66 $19.66 $18.44 7
2020-04-03 $19.89 $19.90 $19.42 $19.66 $18.44 2,377
2020-04-02 $20.46 $20.46 $19.54 $20.01 $18.77 1,238
2020-04-01 $19.73 $19.73 $19.73 $19.73 $18.51 314
2020-03-31 $21.07 $21.07 $20.71 $20.79 $19.51 2,606
2020-03-30 $21.20 $21.20 $21.20 $21.20 $19.89 104
2020-03-27 $20.68 $20.73 $20.62 $20.63 $19.36 1,139
2020-03-26 $20.59 $21.38 $20.53 $21.38 $20.07 250
2020-03-25 $20.48 $20.97 $20.18 $20.18 $18.94 3,533
2020-03-24 $19.82 $19.82 $19.82 $19.82 $18.44 0
2020-03-23 $18.39 $18.39 $18.00 $18.00 $16.75 10,405
2020-03-20 $19.90 $19.90 $18.79 $18.79 $17.48 230
2020-03-19 $18.52 $19.89 $18.52 $19.59 $18.23 2,508
2020-03-18 $19.72 $19.82 $18.50 $19.28 $17.94 8,741
2020-03-17 $20.29 $20.83 $19.96 $20.83 $19.38 2,106
2020-03-16 $20.63 $21.41 $19.40 $19.96 $18.57 8,992
2020-03-13 $21.16 $22.21 $21.16 $22.21 $20.67 2,255
2020-03-12 $20.95 $20.95 $20.53 $20.78 $19.34 4,379
2020-03-11 $24.41 $24.41 $23.15 $23.15 $21.55 521
2020-03-10 $24.48 $24.48 $24.48 $24.48 $22.78 21
2020-03-09 $24.00 $24.00 $23.53 $23.54 $21.91 1,032
2020-03-06 $25.93 $25.93 $25.93 $25.93 $24.13 8
2020-03-05 $26.37 $26.38 $26.37 $26.38 $24.55 393
2020-03-04 $26.81 $27.47 $26.81 $27.47 $25.56 3,690
2020-03-03 $26.81 $26.81 $26.60 $26.60 $24.76 900
2020-03-02 $27.34 $27.34 $27.34 $27.34 $25.45 84
2020-02-28 $25.90 $26.28 $25.78 $26.27 $24.44 1,339
2020-02-27 $27.31 $27.84 $26.95 $26.95 $25.08 16,479
2020-02-26 $28.39 $28.39 $27.97 $27.97 $26.03 1,632
2020-02-25 $28.49 $28.49 $28.49 $28.49 $26.51 171
2020-02-24 $29.45 $29.56 $29.45 $29.56 $27.51 919
2020-02-21 $30.41 $30.41 $30.41 $30.41 $28.30 9
2020-02-20 $30.58 $30.63 $30.49 $30.63 $28.50 2,252
2020-02-19 $30.64 $30.64 $30.52 $30.55 $28.43 1,016
2020-02-18 $30.28 $30.50 $30.28 $30.44 $28.32 1,830
2020-02-14 $30.64 $30.64 $30.64 $30.64 $28.52 0
2020-02-13 $30.64 $30.88 $30.60 $30.76 $28.62 9,906
2020-02-12 $31.05 $31.05 $30.90 $30.90 $28.76 311
2020-02-11 $30.68 $30.70 $30.68 $30.70 $28.56 955
2020-02-10 $30.43 $30.43 $30.43 $30.43 $28.32 1
2020-02-07 $30.38 $30.38 $30.35 $30.35 $28.24 1,344
2020-02-06 $30.58 $30.58 $30.58 $30.58 $28.46 41
2020-02-05 $30.68 $30.68 $30.68 $30.68 $28.55 10
2020-02-04 $30.07 $30.07 $30.07 $30.07 $27.98 1
2020-02-03 $29.73 $29.73 $29.73 $29.73 $27.67 46
2020-01-31 $29.53 $29.53 $29.53 $29.53 $27.48 63
2020-01-30 $30.16 $30.16 $30.16 $30.16 $28.06 0
2020-01-29 $30.01 $30.01 $30.01 $30.01 $27.92 169
2020-01-28 $30.26 $30.26 $30.20 $30.20 $28.10 157
2020-01-27 $29.98 $29.98 $29.98 $29.98 $27.89 74
2020-01-24 $30.48 $30.48 $30.47 $30.47 $28.35 169
2020-01-23 $30.90 $30.90 $30.90 $30.90 $28.75 43
2020-01-22 $30.85 $30.85 $30.85 $30.85 $28.71 0
2020-01-21 $30.87 $30.87 $30.87 $30.87 $28.73 192
2020-01-17 $31.03 $31.13 $31.03 $31.13 $28.96 184
2020-01-16 $30.94 $31.02 $30.94 $31.02 $28.86 290
2020-01-15 $30.78 $30.78 $30.78 $30.78 $28.64 0
2020-01-14 $30.81 $30.81 $30.81 $30.81 $28.67 251
2020-01-13 $30.71 $30.71 $30.71 $30.71 $28.58 40
2020-01-10 $30.59 $30.59 $30.59 $30.59 $28.46 70
2020-01-09 $30.61 $30.67 $30.59 $30.67 $28.54 1,395
2020-01-08 $30.58 $30.62 $30.58 $30.62 $28.49 1,514
2020-01-07 $30.48 $30.56 $30.47 $30.52 $28.40 2,622
2020-01-06 $30.57 $30.57 $30.47 $30.47 $28.35 1,646
2020-01-03 $30.43 $30.58 $30.43 $30.55 $28.43 1,816
2020-01-02 $30.76 $30.76 $30.76 $30.76 $28.62 183
2019-12-31 $30.68 $30.68 $30.66 $30.66 $28.53 348
2019-12-30 $30.67 $30.67 $30.67 $30.67 $28.54 504
2019-12-27 $30.73 $30.90 $30.73 $30.81 $28.67 1,764
2019-12-26 $30.78 $30.81 $30.78 $30.81 $28.67 101
2019-12-24 $30.80 $30.80 $30.80 $30.80 $28.66 56
2019-12-23 $30.89 $30.90 $30.80 $30.80 $28.66 1,459
2019-12-20 $30.74 $30.94 $30.74 $30.86 $28.72 3,092
2019-12-19 $30.85 $30.89 $30.85 $30.89 $28.50 312
2019-12-18 $30.85 $30.85 $30.85 $30.85 $28.47 0
2019-12-17 $30.84 $30.84 $30.84 $30.84 $28.45 0
2019-12-16 $30.91 $30.91 $30.76 $30.76 $28.38 249
2019-12-13 $30.57 $30.57 $30.57 $30.57 $28.20 66
2019-12-12 $30.72 $30.77 $30.72 $30.77 $28.39 1,321
2019-12-11 $30.31 $30.31 $30.31 $30.31 $27.97 4
2019-12-10 $30.17 $30.30 $30.17 $30.22 $27.88 1,135
2019-12-09 $30.26 $30.26 $30.25 $30.25 $27.91 132
2019-12-06 $30.26 $30.26 $30.26 $30.26 $27.92 420
2019-12-05 $29.93 $29.93 $29.91 $29.91 $27.60 264
2019-12-04 $29.87 $29.87 $29.85 $29.85 $27.54 506
2019-12-03 $29.59 $29.59 $29.59 $29.59 $27.30 90
2019-12-02 $30.41 $30.41 $29.98 $29.98 $27.66 1,869
2019-11-29 $30.10 $30.11 $30.09 $30.11 $27.78 898
2019-11-27 $30.10 $30.10 $30.10 $30.10 $27.77 881
2019-11-26 $30.10 $30.10 $30.06 $30.06 $27.74 190
2019-11-25 $29.89 $30.10 $29.89 $30.09 $27.76 590
2019-11-22 $29.85 $29.92 $29.85 $29.89 $27.58 1,541
2019-11-21 $29.64 $29.66 $29.64 $29.66 $27.36 261
2019-11-20 $29.75 $29.75 $29.74 $29.74 $27.44 3,034
2019-11-19 $29.95 $29.95 $29.86 $29.86 $27.55 816
2019-11-18 $30.06 $30.06 $29.98 $29.98 $27.66 4,267
2019-11-15 $30.10 $30.10 $30.01 $30.01 $27.69 1,668
2019-11-14 $29.74 $29.74 $29.74 $29.74 $27.44 82
2019-11-13 $29.70 $29.70 $29.70 $29.70 $27.41 480
2019-11-12 $29.83 $29.83 $29.81 $29.81 $27.50 500
2019-11-11 $29.80 $29.88 $29.77 $29.77 $27.47 3,510
2019-11-08 $29.75 $29.83 $29.75 $29.83 $27.52 700
2019-11-07 $29.92 $29.92 $29.72 $29.72 $27.42 1,525
2019-11-06 $29.60 $29.67 $29.59 $29.60 $27.31 1,099
2019-11-05 $29.70 $29.78 $29.68 $29.69 $27.39 2,270
2019-11-04 $29.58 $29.67 $29.36 $29.55 $27.27 1,989
2019-11-01 $29.06 $29.34 $29.06 $29.18 $26.93 1,550
2019-10-31 $28.58 $28.58 $28.58 $28.58 $26.37 359
2019-10-30 $28.80 $28.87 $28.80 $28.81 $26.59 685
2019-10-29 $29.05 $29.16 $29.04 $29.04 $26.80 840
2019-10-28 $29.14 $29.14 $29.03 $29.03 $26.78 16,146
2019-10-25 $28.85 $28.85 $28.85 $28.85 $26.62 48
2019-10-24 $28.66 $28.76 $28.62 $28.76 $26.54 1,230
2019-10-23 $28.68 $28.68 $28.68 $28.68 $26.46 201
2019-10-22 $28.45 $28.68 $28.45 $28.68 $26.46 1,350
2019-10-21 $28.41 $28.41 $28.41 $28.41 $26.21 44
2019-10-18 $28.19 $28.19 $28.16 $28.16 $25.98 214
2019-10-17 $28.10 $28.13 $28.10 $28.13 $25.96 124
2019-10-16 $28.12 $28.12 $27.94 $28.01 $25.84 9,287
2019-10-15 $28.12 $28.12 $28.11 $28.11 $25.94 464
2019-10-14 $27.82 $27.83 $27.78 $27.83 $25.68 340
2019-10-11 $28.10 $28.10 $27.86 $27.91 $25.75 2,330
2019-10-10 $27.40 $27.40 $27.40 $27.40 $25.28 0
2019-10-09 $27.13 $27.14 $27.13 $27.14 $25.04 4,007
2019-10-08 $27.08 $27.08 $26.91 $26.91 $24.83 1,924
2019-10-07 $27.47 $27.47 $27.47 $27.47 $25.35 2
2019-10-04 $27.54 $27.54 $27.54 $27.54 $25.41 0
2019-10-03 $27.21 $27.21 $27.21 $27.21 $25.10 6
2019-10-02 $27.17 $27.17 $27.13 $27.13 $25.03 594
2019-10-01 $28.09 $28.34 $27.74 $27.74 $25.59 1,162
2019-09-30 $28.20 $28.20 $28.20 $28.20 $26.02 61
2019-09-27 $28.16 $28.16 $28.05 $28.05 $25.88 571
2019-09-26 $28.08 $28.08 $28.07 $28.08 $25.91 665
2019-09-25 $28.06 $28.14 $28.06 $28.14 $25.97 250
2019-09-24 $27.93 $27.93 $27.93 $27.93 $25.77 0
2019-09-23 $28.39 $28.39 $28.39 $28.39 $26.01 0
2019-09-20 $28.60 $28.60 $28.35 $28.35 $25.98 826
2019-09-19 $28.57 $28.57 $28.43 $28.43 $26.06 250
2019-09-18 $28.52 $28.52 $28.52 $28.52 $26.14 117
2019-09-17 $28.54 $28.54 $28.54 $28.54 $26.16 3
2019-09-16 $28.78 $28.78 $28.78 $28.78 $26.38 2
2019-09-13 $28.92 $28.92 $28.75 $28.75 $26.35 847
2019-09-12 $28.75 $28.75 $28.67 $28.70 $26.31 973
2019-09-11 $28.81 $28.81 $28.44 $28.67 $26.27 1,219
2019-09-10 $28.35 $28.35 $28.35 $28.35 $25.99 210
2019-09-09 $27.88 $27.95 $27.88 $27.95 $25.62 3,107
2019-09-06 $27.50 $27.50 $27.43 $27.43 $25.14 155
2019-09-05 $27.40 $27.41 $27.40 $27.41 $25.12 402
2019-09-04 $27.07 $27.07 $26.74 $26.95 $24.70 7,461
2019-09-03 $26.35 $26.51 $26.35 $26.51 $24.30 631
2019-08-30 $26.77 $26.77 $26.77 $26.77 $24.53 0
2019-08-29 $26.64 $26.64 $26.64 $26.64 $24.41 175
2019-08-28 $26.33 $26.33 $26.31 $26.31 $24.11 5,592
2019-08-27 $26.07 $26.07 $26.03 $26.05 $23.87 476
2019-08-26 $26.14 $26.24 $26.14 $26.22 $24.03 1,294
2019-08-23 $26.42 $26.42 $25.97 $25.97 $23.80 1,346
2019-08-22 $26.87 $26.87 $26.87 $26.87 $24.63 0
2019-08-21 $26.82 $26.82 $26.75 $26.75 $24.52 410
2019-08-20 $26.65 $26.65 $26.48 $26.48 $24.27 713
2019-08-19 $26.67 $26.76 $26.67 $26.76 $24.53 1,870
2019-08-16 $26.38 $26.40 $26.34 $26.40 $24.20 705
2019-08-15 $25.96 $26.05 $25.82 $25.94 $23.77 4,293
2019-08-14 $26.79 $26.79 $26.07 $26.07 $23.89 1,577
2019-08-13 $26.53 $27.08 $26.30 $26.89 $24.64 1,975
2019-08-12 $26.58 $26.58 $26.58 $26.58 $24.36 200
2019-08-09 $27.04 $27.04 $26.96 $26.97 $24.71 4,213
2019-08-08 $27.13 $27.21 $27.13 $27.21 $24.94 647
2019-08-07 $26.76 $26.77 $26.71 $26.77 $24.54 923
2019-08-06 $26.55 $26.84 $26.55 $26.84 $24.60 355
2019-08-05 $26.64 $26.66 $26.64 $26.66 $24.43 432
2019-08-02 $27.69 $27.70 $27.42 $27.42 $25.13 5,701
2019-08-01 $28.26 $28.47 $27.71 $27.71 $25.40 1,403
2019-07-31 $28.50 $28.50 $28.19 $28.26 $25.90 810
2019-07-30 $28.40 $28.40 $28.40 $28.40 $26.03 200
2019-07-29 $28.49 $28.49 $28.42 $28.42 $26.04 100
2019-07-26 $28.50 $28.50 $28.50 $28.50 $26.12 102
2019-07-25 $28.33 $28.33 $28.33 $28.33 $25.96 0
2019-07-24 $28.53 $28.53 $28.53 $28.53 $26.15 0
2019-07-23 $28.22 $28.33 $28.22 $28.27 $25.91 1,116
2019-07-22 $27.98 $28.05 $27.98 $27.98 $25.64 2,687
2019-07-19 $28.04 $28.04 $28.04 $28.04 $25.70 24
2019-07-18 $27.61 $28.03 $27.61 $28.03 $25.69 720
2019-07-17 $27.89 $27.89 $27.89 $27.89 $25.56 0
2019-07-16 $28.24 $28.26 $28.18 $28.18 $25.82 3,255
2019-07-15 $28.18 $28.18 $28.18 $28.18 $25.82 0
2019-07-12 $28.18 $28.18 $28.18 $28.18 $25.82 150
2019-07-11 $27.83 $27.96 $27.83 $27.96 $25.62 1,265
2019-07-10 $27.87 $27.87 $27.87 $27.87 $25.55 5
2019-07-09 $27.85 $27.85 $27.85 $27.85 $25.52 35
2019-07-08 $28.01 $28.01 $27.95 $27.95 $25.61 201
2019-07-05 $27.87 $28.07 $27.87 $28.07 $25.73 2,452
2019-07-03 $28.11 $28.11 $28.11 $28.11 $25.76 50
2019-07-02 $27.87 $27.87 $27.76 $27.85 $25.52 812
2019-07-01 $27.88 $27.97 $27.88 $27.97 $25.63 333
2019-06-28 $27.64 $27.76 $27.64 $27.76 $25.44 2,004
2019-06-27 $27.54 $27.54 $27.50 $27.50 $25.20 522
2019-06-26 $27.42 $27.42 $27.42 $27.42 $25.13 1,384
2019-06-25 $27.33 $27.33 $27.33 $27.33 $25.04 0
2019-06-24 $27.52 $27.52 $27.50 $27.50 $25.21 696
2019-06-21 $27.83 $27.86 $27.79 $27.85 $25.35 704
2019-06-20 $27.78 $27.86 $27.66 $27.86 $25.36 1,238
2019-06-19 $27.61 $27.61 $27.57 $27.57 $25.09 3,194
2019-06-18 $27.49 $27.49 $27.48 $27.48 $25.01 261
2019-06-17 $27.34 $27.34 $27.20 $27.20 $24.75 146
2019-06-14 $27.24 $27.37 $27.24 $27.33 $24.87 2,001
2019-06-13 $27.36 $27.36 $27.36 $27.36 $24.89 0
2019-06-12 $27.19 $27.19 $27.11 $27.11 $24.67 233
2019-06-11 $27.33 $27.38 $27.24 $27.24 $24.79 764
2019-06-10 $27.31 $27.31 $27.17 $27.17 $24.73 795
2019-06-07 $26.98 $27.15 $26.97 $27.07 $24.63 1,080
2019-06-06 $26.95 $26.95 $26.95 $26.95 $24.52 4
2019-06-05 $26.76 $26.82 $26.76 $26.82 $24.41 406
2019-06-04 $26.75 $26.75 $26.75 $26.75 $24.34 3
2019-06-03 $25.95 $26.12 $25.95 $26.12 $23.77 670
2019-05-31 $25.80 $25.80 $25.79 $25.79 $23.47 525
2019-05-30 $26.28 $26.28 $26.19 $26.19 $23.83 402
2019-05-29 $26.28 $26.28 $26.28 $26.28 $23.91 0
2019-05-28 $26.60 $26.60 $26.45 $26.45 $24.07 230
2019-05-24 $26.74 $26.80 $26.74 $26.80 $24.39 1,090
2019-05-23 $26.66 $26.76 $26.64 $26.71 $24.31 1,568
2019-05-22 $27.07 $27.07 $27.07 $27.07 $24.64 0
2019-05-21 $27.25 $27.25 $27.25 $27.25 $24.79 0
2019-05-20 $26.99 $27.09 $26.93 $26.93 $24.50 2,031
2019-05-17 $27.20 $27.20 $27.09 $27.09 $24.65 228
2019-05-16 $27.20 $27.20 $27.20 $27.20 $24.75 11
2019-05-15 $27.10 $27.10 $27.08 $27.08 $24.64 3,720
2019-05-14 $27.14 $27.14 $27.00 $27.00 $24.57 1,000
2019-05-13 $27.06 $27.06 $26.75 $26.75 $24.35 560
2019-05-10 $27.37 $27.50 $27.37 $27.47 $25.00 548
2019-05-09 $27.15 $27.51 $27.15 $27.51 $25.03 774
2019-05-08 $27.53 $27.60 $27.53 $27.54 $25.06 652
2019-05-07 $27.61 $27.61 $27.61 $27.61 $25.13 1
2019-05-06 $27.84 $28.05 $27.84 $28.02 $25.49 1,362
2019-05-03 $28.19 $28.19 $28.19 $28.19 $25.65 0
2019-05-02 $27.99 $27.99 $27.99 $27.99 $25.47 9
2019-05-01 $28.21 $28.21 $28.08 $28.08 $25.56 198
2019-04-30 $28.34 $28.35 $28.29 $28.35 $25.80 7,017
2019-04-29 $28.34 $28.34 $28.34 $28.34 $25.79 9
2019-04-26 $28.22 $28.23 $28.22 $28.23 $25.69 296
2019-04-25 $28.19 $28.28 $28.18 $28.18 $25.64 1,247
2019-04-24 $28.75 $28.75 $28.33 $28.34 $25.79 1,999
2019-04-23 $28.46 $28.46 $28.46 $28.46 $25.89 26
2019-04-22 $28.26 $28.28 $28.22 $28.26 $25.72 1,446
2019-04-18 $28.47 $28.47 $28.39 $28.39 $25.83 742
2019-04-17 $28.38 $28.38 $28.38 $28.38 $25.82 2
2019-04-16 $28.45 $28.45 $28.44 $28.44 $25.88 401
2019-04-15 $28.30 $28.30 $28.29 $28.29 $25.74 576
2019-04-12 $28.35 $28.36 $28.31 $28.36 $25.81 1,761
2019-04-11 $28.08 $28.14 $28.08 $28.12 $25.58 1,109
2019-04-10 $28.07 $28.07 $28.07 $28.07 $25.55 55
2019-04-09 $27.92 $27.92 $27.85 $27.85 $25.34 226
2019-04-08 $28.15 $28.15 $28.15 $28.15 $25.61 0
2019-04-05 $28.13 $28.13 $28.11 $28.11 $25.58 946
2019-04-04 $27.89 $27.92 $27.85 $27.92 $25.40 280
2019-04-03 $27.58 $27.70 $27.58 $27.70 $25.21 625
2019-04-02 $27.54 $27.54 $27.54 $27.54 $25.06 3
2019-04-01 $27.62 $27.63 $27.61 $27.63 $25.14 830
2019-03-29 $27.22 $27.22 $27.21 $27.21 $24.76 467
2019-03-28 $27.01 $27.02 $27.01 $27.02 $24.59 104
2019-03-27 $26.97 $26.97 $26.97 $26.97 $24.54 56
2019-03-26 $27.02 $27.02 $26.87 $26.97 $24.55 750
2019-03-25 $26.76 $26.76 $26.76 $26.76 $24.35 0
2019-03-22 $26.96 $26.96 $26.96 $26.96 $24.37 32
2019-03-21 $27.37 $27.63 $27.36 $27.54 $24.89 2,061
2019-03-20 $27.42 $27.42 $27.17 $27.17 $24.56 934
2019-03-19 $27.66 $27.66 $27.44 $27.44 $24.80 105
2019-03-18 $27.51 $27.55 $27.51 $27.55 $24.90 148
2019-03-15 $27.43 $27.43 $27.40 $27.40 $24.76 198
2019-03-14 $27.29 $27.32 $27.29 $27.32 $24.69 457
2019-03-13 $27.36 $27.36 $27.29 $27.29 $24.67 104
2019-03-12 $27.15 $27.15 $27.12 $27.12 $24.51 725
2019-03-11 $26.99 $27.08 $26.99 $27.08 $24.48 100
2019-03-08 $26.61 $26.75 $26.61 $26.75 $24.18 306
2019-03-07 $26.78 $26.78 $26.78 $26.78 $24.21 6
2019-03-06 $27.18 $27.18 $27.01 $27.01 $24.41 1,223
2019-03-05 $27.31 $27.31 $27.31 $27.31 $24.68 0
2019-03-04 $27.56 $27.56 $27.18 $27.31 $24.68 1,350
2019-03-01 $27.50 $27.50 $27.50 $27.50 $24.86 0
2019-02-28 $27.41 $27.41 $27.37 $27.37 $24.74 100
2019-02-27 $27.83 $27.83 $27.46 $27.46 $24.82 180
2019-02-26 $27.40 $27.40 $27.40 $27.40 $24.76 9
2019-02-25 $27.48 $27.48 $27.48 $27.48 $24.83 31
2019-02-22 $27.47 $27.47 $27.47 $27.47 $24.83 22
2019-02-21 $27.38 $27.38 $27.38 $27.38 $24.75 1
2019-02-20 $27.37 $27.56 $27.37 $27.54 $24.89 755
2019-02-19 $27.50 $27.50 $27.50 $27.50 $24.86 3
2019-02-15 $27.25 $27.29 $27.25 $27.29 $24.67 1,000
2019-02-14 $27.08 $27.08 $27.08 $27.08 $24.48 0
2019-02-13 $27.17 $27.17 $27.10 $27.17 $24.56 400
2019-02-12 $27.09 $27.09 $27.07 $27.07 $24.46 302
2019-02-11 $26.75 $26.75 $26.75 $26.75 $24.17 1
2019-02-08 $26.61 $26.61 $26.61 $26.61 $24.05 0
2019-02-07 $26.69 $26.69 $26.69 $26.69 $24.12 0
2019-02-06 $26.82 $26.82 $26.82 $26.82 $24.24 0
2019-02-05 $26.71 $26.79 $26.71 $26.79 $24.22 210
2019-02-04 $26.68 $26.71 $26.68 $26.71 $24.14 562
2019-02-01 $26.58 $26.58 $26.58 $26.58 $24.02 1
2019-01-31 $26.49 $26.53 $26.42 $26.53 $23.98 1,124
2019-01-30 $26.41 $26.41 $26.41 $26.41 $23.87 1
2019-01-29 $26.29 $26.29 $26.22 $26.22 $23.70 599
2019-01-28 $26.28 $26.28 $26.19 $26.19 $23.67 5,017
2019-01-25 $26.26 $26.26 $26.26 $26.26 $23.74 0
2019-01-24 $25.98 $25.98 $25.85 $25.94 $23.44 1,250
2019-01-23 $25.65 $25.65 $25.65 $25.65 $23.18 0
2019-01-22 $26.08 $26.08 $25.65 $25.65 $23.18 207
2019-01-18 $26.14 $26.22 $26.06 $26.08 $23.57 2,476
2019-01-17 $25.25 $25.59 $25.25 $25.59 $23.13 6,482
2019-01-16 $25.49 $25.49 $25.47 $25.47 $23.02 517
2019-01-15 $25.30 $25.36 $25.30 $25.36 $22.92 106
2019-01-14 $25.16 $25.35 $25.16 $25.30 $22.86 632
2019-01-11 $25.42 $25.42 $25.42 $25.42 $22.97 1
2019-01-10 $25.36 $25.36 $25.36 $25.36 $22.92 1
2019-01-09 $25.27 $25.27 $25.27 $25.27 $22.84 7
2019-01-08 $25.10 $25.16 $25.08 $25.10 $22.69 2,384
2019-01-07 $24.98 $24.98 $24.92 $24.92 $22.52 175
2019-01-04 $24.69 $24.69 $24.64 $24.64 $22.27 217
2019-01-03 $24.27 $24.27 $23.87 $23.87 $21.58 750
2019-01-02 $24.27 $24.27 $24.27 $24.27 $21.94 214
2018-12-31 $24.00 $24.15 $24.00 $24.15 $21.83 5,556
2018-12-28 $24.27 $24.27 $23.95 $23.95 $21.65 668
2018-12-27 $23.55 $24.00 $23.55 $24.00 $21.70 1,353
2018-12-26 $22.85 $23.77 $22.85 $23.77 $21.48 5,231
2018-12-24 $23.46 $23.46 $23.46 $23.46 $21.20 0
2018-12-21 $23.76 $24.06 $23.34 $23.46 $21.20 3,111
2018-12-20 $25.44 $25.48 $25.28 $25.28 $21.63 1,425
2018-12-19 $25.77 $25.77 $25.77 $25.77 $22.04 51
2018-12-18 $26.39 $26.39 $26.20 $26.20 $22.41 1,354
2018-12-17 $26.76 $26.76 $26.21 $26.21 $22.42 100
2018-12-14 $26.98 $26.98 $26.75 $26.75 $22.88 471
2018-12-13 $27.18 $27.18 $27.09 $27.09 $23.17 100
2018-12-12 $27.45 $27.45 $27.32 $27.32 $23.37 100
2018-12-11 $27.29 $27.50 $27.13 $27.13 $23.21 1,601
2018-12-10 $27.00 $27.24 $26.69 $27.24 $23.30 4,247
2018-12-07 $27.41 $27.41 $27.41 $27.41 $23.45 0
2018-12-06 $27.41 $27.41 $27.41 $27.41 $23.45 300
2018-12-04 $28.36 $28.36 $28.36 $28.36 $24.26 130
2018-12-03 $28.68 $28.68 $28.68 $28.68 $24.53 0
2018-11-30 $28.71 $28.71 $28.68 $28.68 $24.53 573
2018-11-29 $28.27 $28.27 $28.27 $28.27 $24.18 0
2018-11-28 $28.27 $28.27 $28.27 $28.27 $24.18 0
2018-11-27 $28.27 $28.27 $28.27 $28.27 $24.18 0
2018-11-26 $28.20 $28.27 $28.20 $28.27 $24.18 475
2018-11-23 $28.07 $28.07 $28.07 $28.07 $24.01 1
2018-11-21 $28.12 $28.15 $28.07 $28.07 $24.01 751
2018-11-20 $27.81 $27.89 $27.81 $27.83 $23.81 1,434
2018-11-19 $28.47 $28.47 $28.47 $28.47 $24.35 22
2018-11-16 $28.47 $28.47 $28.47 $28.47 $24.35 25
2018-11-15 $28.47 $28.47 $28.47 $28.47 $24.35 100
2018-11-14 $28.58 $28.58 $28.58 $28.58 $24.45 44
2018-11-13 $28.77 $28.78 $28.58 $28.58 $24.45 711
2018-11-12 $28.97 $28.97 $28.97 $28.97 $24.78 0
2018-11-09 $28.91 $28.97 $28.91 $28.97 $24.78 400
2018-11-08 $29.40 $29.40 $29.40 $29.40 $25.15 846
2018-11-07 $29.46 $29.46 $29.46 $29.46 $25.20 152
2018-11-06 $29.13 $29.13 $29.13 $29.13 $24.92 631
2018-11-05 $28.67 $28.67 $28.67 $28.67 $24.53 183
2018-11-02 $28.67 $28.67 $28.67 $28.67 $24.53 223
2018-11-01 $28.64 $28.64 $28.64 $28.64 $24.50 0
2018-10-31 $28.83 $28.83 $28.64 $28.64 $24.50 1,223
2018-10-30 $27.90 $27.90 $27.90 $27.90 $23.87 21
2018-10-29 $27.90 $27.90 $27.90 $27.90 $23.87 19
2018-10-26 $27.90 $27.90 $27.90 $27.90 $23.87 221
2018-10-25 $28.06 $28.06 $28.06 $28.06 $24.00 228
2018-10-24 $28.72 $28.72 $28.72 $28.72 $24.57 194
2018-10-23 $28.04 $28.72 $28.04 $28.72 $24.57 1,700
2018-10-22 $28.99 $28.99 $28.99 $28.99 $24.80 95
2018-10-19 $29.03 $29.06 $28.99 $28.99 $24.80 526
2018-10-18 $29.25 $29.27 $29.24 $29.24 $25.01 521
2018-10-17 $29.25 $29.25 $29.25 $29.25 $25.02 29
2018-10-16 $29.42 $29.42 $29.25 $29.25 $25.02 238
2018-10-15 $28.83 $28.83 $28.83 $28.83 $24.66 136
2018-10-12 $28.83 $28.83 $28.82 $28.83 $24.66 1,946
2018-10-11 $29.29 $29.29 $29.29 $29.29 $25.06 1,025
2018-10-10 $30.00 $30.00 $30.00 $30.00 $25.66 538
2018-10-09 $30.31 $30.31 $30.31 $30.31 $25.93 0
2018-10-08 $30.42 $30.42 $30.31 $30.31 $25.93 304
2018-10-05 $30.71 $30.71 $30.71 $30.71 $26.27 152
2018-10-04 $30.71 $30.71 $30.71 $30.71 $26.27 0
2018-10-03 $30.63 $30.71 $30.63 $30.71 $26.27 938
2018-10-02 $30.57 $30.57 $30.55 $30.55 $26.13 795
2018-10-01 $30.56 $30.56 $30.53 $30.53 $26.12 493
2018-09-28 $30.51 $30.51 $30.51 $30.51 $26.10 134
2018-09-27 $30.46 $30.51 $30.46 $30.51 $26.10 424
2018-09-26 $30.51 $30.72 $30.51 $30.72 $26.28 1,227
2018-09-25 $31.04 $31.04 $31.04 $31.04 $26.55 500
2018-09-24 $30.78 $30.78 $30.78 $30.78 $26.33 6
2018-09-21 $30.78 $30.78 $30.78 $30.78 $26.17 98
2018-09-20 $30.78 $30.78 $30.78 $30.78 $26.17 54
2018-09-19 $30.78 $30.78 $30.78 $30.78 $26.17 1
2018-09-18 $30.81 $30.90 $30.78 $30.78 $26.17 3,655
2018-09-17 $30.70 $30.70 $30.70 $30.70 $26.10 1
2018-09-14 $30.75 $30.76 $30.70 $30.70 $26.10 300
2018-09-13 $30.54 $30.54 $30.54 $30.54 $25.97 68
2018-09-12 $30.54 $30.54 $30.54 $30.54 $25.97 0
2018-09-11 $30.54 $30.54 $30.54 $30.54 $25.97 15
2018-09-10 $30.49 $30.60 $30.49 $30.54 $25.97 6,203
2018-09-07 $30.75 $30.75 $30.75 $30.75 $26.15 1,046
2018-09-06 $30.77 $30.77 $30.77 $30.77 $26.16 0
2018-09-05 $30.77 $30.77 $30.77 $30.77 $26.16 0
2018-09-04 $30.77 $30.77 $30.77 $30.77 $26.16 20
2018-08-31 $30.77 $30.77 $30.77 $30.77 $26.16 0
2018-08-30 $30.77 $30.77 $30.77 $30.77 $26.16 1
2018-08-29 $30.77 $30.77 $30.77 $30.77 $26.16 0
2018-08-28 $31.05 $31.05 $30.76 $30.77 $26.16 451
2018-08-27 $30.48 $30.48 $30.48 $30.48 $25.91 3
2018-08-24 $30.48 $30.48 $30.48 $30.48 $25.91 0
2018-08-23 $30.48 $30.48 $30.48 $30.48 $25.91 0
2018-08-22 $30.63 $30.63 $30.48 $30.48 $25.91 777
2018-08-21 $30.47 $30.47 $30.47 $30.47 $25.91 1
2018-08-20 $30.47 $30.48 $30.47 $30.47 $25.91 1,925
2018-08-17 $30.04 $30.04 $30.04 $30.04 $25.54 0
2018-08-16 $30.04 $30.04 $30.04 $30.04 $25.54 82
2018-08-15 $30.04 $30.04 $30.04 $30.04 $25.54 0
2018-08-14 $30.02 $30.15 $30.02 $30.04 $25.54 1,636
2018-08-13 $29.92 $29.92 $29.77 $29.82 $25.35 1,217
2018-08-10 $30.07 $30.07 $29.96 $29.96 $25.47 300
2018-08-09 $30.23 $30.23 $30.23 $30.23 $25.70 1
2018-08-08 $30.23 $30.23 $30.23 $30.23 $25.70 300
2018-08-07 $30.26 $30.26 $30.22 $30.22 $25.69 260
2018-08-06 $30.28 $30.28 $30.15 $30.15 $25.63 1,854
2018-08-03 $29.99 $29.99 $29.99 $29.99 $25.49 10
2018-08-02 $29.99 $29.99 $29.99 $29.99 $25.49 300
2018-08-01 $30.19 $30.19 $29.97 $29.97 $25.49 608
2018-07-31 $30.19 $30.19 $30.18 $30.18 $25.66 11,727
2018-07-30 $30.40 $30.40 $30.40 $30.40 $25.85 20
2018-07-27 $30.40 $30.40 $30.40 $30.40 $25.85 12
2018-07-26 $30.40 $30.40 $30.40 $30.40 $25.85 700
2018-07-25 $29.98 $29.98 $29.98 $29.98 $25.49 337
2018-07-24 $29.77 $29.87 $29.73 $29.73 $25.28 640
2018-07-23 $29.84 $29.84 $29.84 $29.84 $25.37 406
2018-07-20 $29.78 $29.78 $29.78 $29.78 $25.32 217
2018-07-19 $29.81 $29.81 $29.81 $29.81 $25.35 3
2018-07-18 $29.81 $29.81 $29.81 $29.81 $25.35 93
2018-07-17 $29.81 $29.81 $29.81 $29.81 $25.35 0
2018-07-16 $29.81 $29.81 $29.81 $29.81 $25.35 19
2018-07-13 $29.81 $29.81 $29.81 $29.81 $25.35 29
2018-07-12 $29.81 $29.81 $29.81 $29.81 $25.35 96
2018-07-11 $29.81 $29.81 $29.81 $29.81 $25.35 200
2018-07-10 $29.98 $30.07 $29.94 $30.04 $25.54 1,103
2018-07-09 $29.88 $29.88 $29.88 $29.88 $25.40 371
2018-07-06 $29.65 $29.65 $29.65 $29.65 $25.21 201
2018-07-05 $29.50 $29.50 $29.50 $29.50 $25.08 132
2018-07-03 $29.30 $29.30 $29.30 $29.30 $24.91 2
2018-07-02 $29.34 $29.34 $29.30 $29.30 $24.91 293
2018-06-29 $29.38 $29.38 $29.38 $29.38 $24.98 4
2018-06-28 $29.38 $29.38 $29.38 $29.38 $24.98 151
2018-06-27 $29.95 $29.95 $29.95 $29.95 $25.46 79
2018-06-26 $29.95 $29.95 $29.95 $29.95 $25.46 67
2018-06-25 $29.95 $29.95 $29.95 $29.95 $25.46 28
2018-06-22 $29.95 $29.95 $29.95 $29.95 $25.27 1
2018-06-21 $29.95 $29.95 $29.95 $29.95 $25.27 1
2018-06-20 $29.95 $29.95 $29.95 $29.95 $25.27 200
2018-06-19 $30.23 $30.23 $30.23 $30.23 $25.51 222
2018-06-18 $30.00 $30.00 $29.90 $29.90 $25.23 920
2018-06-15 $30.27 $30.27 $30.27 $30.27 $25.55 2
2018-06-14 $30.27 $30.27 $30.27 $30.27 $25.55 0
2018-06-13 $30.27 $30.27 $30.27 $30.27 $25.55 200
2018-06-12 $30.67 $30.67 $30.25 $30.25 $25.53 1,465
2018-06-11 $29.90 $29.90 $29.90 $29.90 $25.23 0
2018-06-08 $29.90 $29.90 $29.90 $29.90 $25.23 192
2018-06-07 $29.60 $29.60 $29.60 $29.60 $24.98 105
2018-06-06 $29.60 $29.60 $29.60 $29.60 $24.98 46
2018-06-05 $29.60 $29.60 $29.60 $29.60 $24.98 19
2018-06-04 $29.55 $29.60 $29.55 $29.60 $24.98 830
2018-06-01 $29.45 $29.50 $29.45 $29.50 $24.89 1,469
2018-05-31 $29.32 $29.32 $29.32 $29.32 $24.74 46
2018-05-30 $29.32 $29.32 $29.32 $29.32 $24.74 0
2018-05-29 $29.32 $29.32 $29.32 $29.32 $24.74 268
2018-05-25 $29.65 $29.65 $29.65 $29.65 $25.02 216
2018-05-24 $30.01 $30.01 $30.01 $30.01 $25.33 982
2018-05-23 $30.33 $30.33 $30.33 $30.33 $25.60 1
2018-05-22 $30.33 $30.33 $30.33 $30.33 $25.60 500
2018-05-21 $29.84 $29.87 $29.84 $29.87 $25.21 491
2018-05-18 $29.90 $29.90 $29.90 $29.90 $25.23 0
2018-05-17 $29.90 $29.90 $29.90 $29.90 $25.23 300
2018-05-16 $29.50 $29.50 $29.50 $29.50 $24.90 37
2018-05-15 $29.50 $29.50 $29.50 $29.50 $24.90 0
2018-05-14 $29.50 $29.50 $29.50 $29.50 $24.90 0
2018-05-11 $29.50 $29.50 $29.50 $29.50 $24.90 1
2018-05-10 $29.49 $29.50 $29.49 $29.50 $24.90 819
2018-05-09 $29.36 $29.36 $29.36 $29.36 $24.77 101
2018-05-08 $29.20 $29.20 $29.20 $29.20 $24.64 0
2018-05-07 $29.20 $29.20 $29.20 $29.20 $24.64 1
2018-05-04 $29.20 $29.20 $29.20 $29.20 $24.64 1
2018-05-03 $29.20 $29.20 $29.20 $29.20 $24.64 0
2018-05-02 $29.20 $29.20 $29.20 $29.20 $24.64 200
2018-05-01 $29.71 $29.71 $29.71 $29.71 $25.07 2
2018-04-30 $29.71 $29.71 $29.71 $29.71 $25.07 7
2018-04-27 $29.71 $29.71 $29.71 $29.71 $25.07 80
2018-04-26 $29.65 $29.80 $29.65 $29.71 $25.07 451
2018-04-25 $29.63 $29.63 $29.63 $29.63 $25.00 0
2018-04-24 $29.63 $29.63 $29.63 $29.63 $25.00 1
2018-04-23 $29.63 $29.63 $29.63 $29.63 $25.00 0
2018-04-20 $29.63 $29.63 $29.63 $29.63 $25.00 43
2018-04-19 $29.63 $29.63 $29.63 $29.63 $25.00 700
2018-04-18 $29.90 $29.90 $29.90 $29.90 $25.23 3,675
2018-04-17 $29.55 $29.55 $29.55 $29.55 $24.94 0
2018-04-16 $29.90 $29.90 $29.53 $29.55 $24.94 856
2018-04-13 $29.34 $29.34 $29.34 $29.34 $24.76 443
2018-04-12 $29.37 $29.37 $29.37 $29.37 $24.79 377
2018-04-11 $29.35 $29.35 $29.35 $29.35 $24.77 0
2018-04-10 $29.34 $29.35 $29.34 $29.35 $24.77 401
2018-04-09 $29.19 $29.19 $29.19 $29.19 $24.64 141
2018-04-06 $28.83 $28.83 $28.82 $28.82 $24.32 1,300
2018-04-05 $28.78 $28.78 $28.78 $28.78 $24.29 0
2018-04-04 $28.86 $28.86 $28.78 $28.78 $24.29 382
2018-04-03 $28.62 $28.62 $28.62 $28.62 $24.15 107
2018-04-02 $29.07 $29.07 $29.07 $29.07 $24.53 24
2018-03-29 $29.07 $29.07 $29.07 $29.07 $24.53 2
2018-03-28 $29.07 $29.07 $29.07 $29.07 $24.53 20
2018-03-27 $29.07 $29.07 $29.07 $29.07 $24.53 500
2018-03-26 $29.08 $29.08 $29.08 $29.08 $24.54 1
2018-03-23 $29.56 $29.63 $29.08 $29.08 $24.54 12,546
2018-03-22 $29.56 $29.63 $29.30 $29.30 $24.60 4,409
2018-03-21 $29.98 $29.98 $29.98 $29.98 $25.17 2
2018-03-20 $29.98 $29.98 $29.98 $29.98 $25.17 200
2018-03-19 $30.00 $30.00 $29.93 $29.93 $25.13 1,407
2018-03-16 $30.22 $30.22 $30.22 $30.22 $25.38 0
2018-03-15 $30.16 $30.22 $30.16 $30.22 $25.38 1,931
2018-03-14 $30.53 $30.53 $30.53 $30.53 $25.64 61
2018-03-13 $30.53 $30.53 $30.53 $30.53 $25.64 300
2018-03-12 $30.50 $30.57 $30.50 $30.57 $25.67 348
2018-03-09 $30.10 $30.10 $30.10 $30.10 $25.28 50
2018-03-08 $30.10 $30.10 $30.10 $30.10 $25.28 500
2018-03-07 $30.00 $30.00 $29.97 $29.97 $25.17 680
2018-03-06 $30.03 $30.03 $30.03 $30.03 $25.22 650
2018-03-05 $30.00 $30.15 $30.00 $30.09 $25.26 500
2018-03-02 $29.56 $29.56 $29.56 $29.56 $24.82 198
2018-03-01 $29.84 $29.84 $29.84 $29.84 $25.06 70
2018-02-28 $29.90 $29.90 $29.84 $29.84 $25.06 414
2018-02-27 $30.25 $30.25 $30.25 $30.25 $25.40 99
2018-02-26 $30.25 $30.25 $30.25 $30.25 $25.40 4
2018-02-23 $30.25 $30.25 $30.25 $30.25 $25.40 28
2018-02-22 $30.25 $30.25 $30.25 $30.25 $25.40 86
2018-02-21 $30.25 $30.25 $30.25 $30.25 $25.40 400
2018-02-20 $29.83 $29.83 $29.83 $29.83 $25.05 547
2018-02-16 $30.14 $30.26 $30.14 $30.26 $25.41 674
2018-02-15 $29.85 $29.88 $29.85 $29.88 $25.09 1,134
2018-02-14 $29.53 $29.57 $29.53 $29.57 $24.83 306
2018-02-13 $29.10 $29.10 $29.10 $29.10 $24.44 37
2018-02-12 $29.23 $29.23 $29.10 $29.10 $24.44 3,310
2018-02-09 $28.70 $28.70 $28.70 $28.70 $24.10 0
2018-02-08 $28.98 $28.98 $28.70 $28.70 $24.10 942
2018-02-07 $29.51 $29.51 $29.51 $29.51 $24.78 0
2018-02-06 $29.13 $29.51 $28.92 $29.51 $24.78 806
2018-02-05 $29.71 $29.71 $29.71 $29.71 $24.94 598
2018-02-02 $30.46 $30.46 $30.46 $30.46 $25.58 415
2018-02-01 $31.31 $31.31 $31.31 $31.31 $26.29 54
2018-01-31 $31.31 $31.31 $31.31 $31.31 $26.29 28
2018-01-30 $31.31 $31.31 $31.31 $31.31 $26.29 13
2018-01-29 $31.31 $31.31 $31.31 $31.31 $26.29 8
2018-01-26 $31.31 $31.31 $31.31 $31.31 $26.29 0
2018-01-25 $31.31 $31.31 $31.31 $31.31 $26.29 2
2018-01-24 $31.24 $31.31 $31.24 $31.31 $26.29 1,702
2018-01-23 $31.48 $31.48 $31.48 $31.48 $26.43 150
2018-01-22 $31.36 $31.36 $31.36 $31.36 $26.34 125
2018-01-19 $30.95 $31.06 $30.95 $31.06 $26.08 3,199
2018-01-18 $30.94 $30.94 $30.94 $30.94 $25.98 178
2018-01-17 $30.75 $30.75 $30.75 $30.75 $25.82 18,005
2018-01-16 $31.45 $31.45 $31.12 $31.12 $26.13 956
2018-01-12 $30.90 $31.05 $30.87 $30.94 $25.98 4,355
2018-01-11 $30.38 $30.53 $30.38 $30.41 $25.54 2,845
2018-01-10 $30.35 $30.35 $30.35 $30.35 $25.49 1
2018-01-09 $30.69 $30.69 $30.29 $30.35 $25.49 1,117
2018-01-08 $30.02 $30.09 $30.02 $30.09 $25.27 20,064
2018-01-05 $29.89 $29.96 $29.89 $29.96 $25.16 3,995
2018-01-04 $29.84 $29.84 $29.84 $29.84 $25.06 219
2018-01-03 $29.45 $29.81 $29.45 $29.77 $25.00 1,527
2018-01-02 $29.51 $29.51 $29.51 $29.51 $24.78 515
2017-12-29 $30.10 $30.10 $29.59 $29.59 $24.85 1,395
2017-12-28 $29.67 $29.67 $29.58 $29.61 $24.86 989
2017-12-27 $32.36 $32.36 $32.36 $32.36 $27.17 101
2017-12-26 $32.36 $32.36 $32.36 $32.36 $27.17 160
2017-12-22 $32.36 $32.36 $32.36 $32.36 $24.94 111
2017-12-21 $32.51 $32.51 $32.36 $32.36 $24.94 4,707
2017-12-20 $32.41 $32.41 $32.41 $32.41 $24.97 1,003
2017-12-19 $32.28 $32.28 $32.28 $32.28 $24.87 0
2017-12-18 $32.28 $32.28 $32.28 $32.28 $24.87 0
2017-12-15 $32.28 $32.28 $32.28 $32.28 $24.87 300
2017-12-14 $32.07 $32.07 $32.07 $32.07 $24.71 263
2017-12-13 $32.00 $32.00 $32.00 $32.00 $24.66 0
2017-12-12 $32.00 $32.00 $32.00 $32.00 $24.66 20
2017-12-11 $32.00 $32.00 $32.00 $32.00 $24.66 200
2017-12-08 $31.91 $31.91 $31.91 $31.91 $24.59 400
2017-12-07 $32.15 $32.15 $32.15 $32.15 $24.78 92
2017-12-06 $32.15 $32.15 $32.15 $32.15 $24.78 182
2017-12-05 $32.12 $32.12 $32.12 $32.12 $24.75 0
2017-12-04 $32.23 $32.23 $32.12 $32.12 $24.75 1,515
2017-12-01 $31.59 $31.68 $31.59 $31.68 $24.41 609
2017-11-30 $31.05 $31.05 $31.05 $31.05 $23.93 0
2017-11-29 $31.05 $31.05 $31.05 $31.05 $23.93 7
2017-11-28 $31.05 $31.05 $31.05 $31.05 $23.93 473
2017-11-27 $30.78 $30.78 $30.78 $30.78 $23.72 205
2017-11-24 $30.70 $30.76 $30.69 $30.69 $23.65 1,904
2017-11-22 $30.71 $30.71 $30.71 $30.71 $23.67 0
2017-11-21 $30.71 $30.71 $30.71 $30.71 $23.67 0
2017-11-20 $30.77 $30.77 $30.62 $30.71 $23.67 5,858
2017-11-17 $30.12 $30.12 $30.12 $30.12 $23.21 0
2017-11-16 $30.12 $30.12 $30.12 $30.12 $23.21 0
2017-11-15 $30.12 $30.12 $30.12 $30.12 $23.21 0
2017-11-14 $30.12 $30.12 $30.12 $30.12 $23.21 0
2017-11-13 $30.12 $30.12 $30.12 $30.12 $23.21 50
2017-11-10 $30.12 $30.12 $30.12 $30.12 $23.21 306
2017-11-09 $30.38 $30.38 $30.38 $30.38 $23.41 0
2017-11-08 $30.38 $30.38 $30.38 $30.38 $23.41 155
2017-11-07 $30.49 $30.49 $30.49 $30.49 $23.50 0
2017-11-06 $30.49 $30.49 $30.49 $30.49 $23.50 125
2017-11-03 $30.49 $30.49 $30.49 $30.49 $23.50 292
2017-11-02 $30.38 $30.47 $30.38 $30.47 $23.48 44,800
2017-11-01 $30.24 $30.24 $30.24 $30.24 $23.31 139
2017-10-31 $30.24 $30.24 $30.24 $30.24 $23.31 0
2017-10-30 $30.24 $30.24 $30.24 $30.24 $23.31 297
2017-10-27 $30.39 $30.39 $30.39 $30.39 $23.42 325
2017-10-26 $30.40 $30.40 $30.40 $30.40 $23.43 0
2017-10-25 $30.35 $30.41 $30.29 $30.40 $23.43 3,001
2017-10-24 $30.65 $30.65 $30.65 $30.65 $23.62 184
2017-10-23 $30.66 $30.66 $30.62 $30.62 $23.60 1,595
2017-10-20 $30.25 $30.25 $30.25 $30.25 $23.31 79
2017-10-19 $30.24 $30.39 $30.24 $30.25 $23.31 50,473
2017-10-18 $30.24 $30.24 $30.24 $30.24 $23.30 1
2017-10-17 $30.24 $30.24 $30.24 $30.24 $23.30 25
2017-10-16 $30.24 $30.24 $30.24 $30.24 $23.30 0
2017-10-13 $30.24 $30.24 $30.24 $30.24 $23.30 0
2017-10-12 $30.24 $30.24 $30.24 $30.24 $23.30 451
2017-10-11 $30.24 $30.24 $30.24 $30.24 $23.30 289
2017-10-10 $30.23 $30.23 $30.23 $30.23 $23.30 140
2017-10-09 $30.11 $30.11 $30.11 $30.11 $23.21 37
2017-10-06 $30.11 $30.11 $30.11 $30.11 $23.21 81
2017-10-05 $30.11 $30.11 $30.11 $30.11 $23.20 0
2017-10-04 $30.11 $30.11 $30.11 $30.11 $23.21 36
2017-10-03 $30.11 $30.11 $30.11 $30.11 $23.21 102
2017-10-02 $30.08 $30.08 $30.08 $30.08 $23.18 0
2017-09-29 $30.08 $30.08 $30.08 $30.08 $23.04 168
2017-09-28 $30.06 $30.06 $30.06 $30.06 $23.02 2
2017-09-27 $30.10 $30.10 $30.04 $30.06 $23.02 913
2017-09-26 $29.96 $29.96 $29.96 $29.96 $22.95 245
2017-09-25 $29.95 $29.95 $29.95 $29.95 $22.94 585
2017-09-22 $29.82 $29.82 $29.82 $29.82 $22.84 0
2017-09-21 $29.82 $29.82 $29.82 $29.82 $22.84 1,806
2017-09-20 $29.83 $29.83 $29.83 $29.83 $22.85 191
2017-09-19 $29.83 $29.83 $29.83 $29.83 $22.85 250
2017-09-18 $29.89 $29.89 $29.89 $29.89 $22.89 139
2017-09-15 $29.78 $29.78 $29.78 $29.78 $22.81 169
2017-09-14 $29.74 $29.74 $29.70 $29.70 $22.75 408
2017-09-13 $29.74 $29.74 $29.74 $29.74 $22.78 2
2017-09-12 $29.74 $29.74 $29.74 $29.74 $22.78 257
2017-09-11 $29.48 $29.56 $29.48 $29.56 $22.64 1,092
2017-09-08 $29.27 $29.27 $29.21 $29.21 $22.37 1,011
2017-09-07 $29.17 $29.17 $29.10 $29.10 $22.29 8,169
2017-09-06 $29.22 $29.31 $29.21 $29.31 $22.45 9,138
2017-09-05 $29.37 $29.37 $29.07 $29.07 $22.27 1,546
2017-09-01 $29.32 $29.32 $29.32 $29.32 $22.45 184
2017-08-31 $29.09 $29.09 $29.09 $29.09 $22.28 0
2017-08-30 $29.04 $29.10 $29.04 $29.09 $22.28 2,931
2017-08-29 $28.98 $28.98 $28.98 $28.98 $22.20 104
2017-08-28 $29.15 $29.15 $29.15 $29.15 $22.33 0
2017-08-25 $29.15 $29.15 $29.15 $29.15 $22.33 170
2017-08-24 $29.16 $29.16 $29.04 $29.04 $22.24 701
2017-08-23 $28.93 $28.93 $28.93 $28.93 $22.16 0
2017-08-22 $28.93 $28.93 $28.93 $28.93 $22.16 2
2017-08-21 $28.93 $28.93 $28.93 $28.93 $22.16 5
2017-08-18 $28.94 $28.95 $28.93 $28.93 $22.16 1,060
2017-08-17 $29.25 $29.25 $29.25 $29.25 $22.40 375
2017-08-16 $29.45 $29.45 $29.45 $29.45 $22.56 160
2017-08-15 $29.50 $29.50 $29.41 $29.41 $22.53 235
2017-08-14 $29.22 $29.22 $29.22 $29.22 $22.38 3
2017-08-11 $29.25 $29.25 $29.22 $29.22 $22.38 526
2017-08-10 $29.62 $29.62 $29.42 $29.42 $22.53 1,672
2017-08-09 $29.95 $29.95 $29.63 $29.63 $22.69 306
2017-08-08 $29.83 $29.83 $29.83 $29.83 $22.85 207
2017-08-07 $29.74 $29.74 $29.74 $29.74 $22.78 400
2017-08-04 $29.74 $29.74 $29.74 $29.74 $22.78 336
2017-08-03 $29.60 $29.60 $29.60 $29.60 $22.67 0
2017-08-02 $29.60 $29.60 $29.60 $29.60 $22.67 1
2017-08-01 $29.60 $29.60 $29.60 $29.60 $22.67 3
2017-07-31 $29.60 $29.60 $29.60 $29.60 $22.67 12
2017-07-28 $29.60 $29.60 $29.60 $29.60 $22.67 6
2017-07-27 $29.60 $29.60 $29.60 $29.60 $22.67 10
2017-07-26 $29.60 $29.60 $29.60 $29.60 $22.67 0
2017-07-25 $29.60 $29.60 $29.60 $29.60 $22.67 7
2017-07-24 $29.58 $29.60 $29.58 $29.60 $22.67 201
2017-07-21 $29.62 $29.62 $29.62 $29.62 $22.69 1,237
2017-07-20 $29.53 $29.53 $29.53 $29.53 $22.62 31
2017-07-19 $29.53 $29.53 $29.53 $29.53 $22.62 0
2017-07-18 $29.53 $29.53 $29.53 $29.53 $22.62 0
2017-07-17 $29.50 $29.54 $29.50 $29.53 $22.62 1,257
2017-07-14 $29.39 $29.45 $29.39 $29.45 $22.56 1,500
2017-07-13 $29.06 $29.06 $29.06 $29.06 $22.26 0
2017-07-12 $29.06 $29.06 $29.06 $29.06 $22.26 0
2017-07-11 $29.06 $29.06 $29.06 $29.06 $22.26 1,022
2017-07-10 $28.98 $28.98 $28.98 $28.98 $22.19 1
2017-07-07 $28.98 $28.98 $28.98 $28.98 $22.19 31
2017-07-06 $29.08 $29.11 $28.98 $28.98 $22.19 1,244
2017-07-05 $29.18 $29.18 $29.18 $29.18 $22.35 3
2017-07-03 $29.18 $29.18 $29.18 $29.18 $22.35 2
2017-06-30 $29.35 $29.35 $29.35 $29.35 $22.35 3
2017-06-29 $29.35 $29.35 $29.35 $29.35 $22.35 41
2017-06-28 $29.35 $29.35 $29.35 $29.35 $22.35 0
2017-06-27 $29.35 $29.35 $29.35 $29.35 $22.35 51
2017-06-26 $29.34 $29.35 $29.33 $29.35 $22.35 2,059
2017-06-23 $29.26 $29.26 $29.26 $29.26 $22.28 0
2017-06-22 $29.24 $29.26 $29.24 $29.26 $22.28 523
2017-06-21 $29.52 $29.52 $29.52 $29.52 $22.48 0
2017-06-20 $29.52 $29.52 $29.52 $29.52 $22.48 1
2017-06-19 $29.52 $29.52 $29.52 $29.52 $22.48 0
2017-06-16 $29.52 $29.52 $29.52 $29.52 $22.48 0
2017-06-15 $29.52 $29.52 $29.52 $29.52 $22.48 437
2017-06-14 $29.54 $29.54 $29.54 $29.54 $22.50 0
2017-06-13 $29.40 $29.54 $29.40 $29.54 $22.50 9,702
2017-06-12 $29.25 $29.25 $29.25 $29.25 $22.28 0
2017-06-09 $29.25 $29.25 $29.25 $29.25 $22.28 52
2017-06-08 $29.16 $29.27 $29.16 $29.25 $22.28 558
2017-06-07 $29.05 $29.05 $29.05 $29.05 $22.12 188
2017-06-06 $28.95 $29.11 $28.95 $29.11 $22.17 443
2017-06-05 $29.24 $29.24 $29.24 $29.24 $22.27 400
2017-06-02 $29.31 $29.31 $29.31 $29.31 $22.32 209
2017-06-01 $29.21 $29.21 $29.19 $29.19 $22.23 433
2017-05-31 $28.87 $28.87 $28.87 $28.87 $21.99 588
2017-05-30 $28.94 $28.94 $28.94 $28.94 $22.04 3
2017-05-26 $28.92 $28.94 $28.92 $28.94 $22.04 685
2017-05-25 $29.01 $29.01 $28.99 $28.99 $22.07 700
2017-05-24 $28.50 $28.50 $28.50 $28.50 $21.70 40
2017-05-23 $28.50 $28.50 $28.50 $28.50 $21.70 61
2017-05-22 $28.50 $28.50 $28.50 $28.50 $21.70 42
2017-05-19 $28.50 $28.50 $28.50 $28.50 $21.70 0
2017-05-18 $28.50 $28.50 $28.50 $28.50 $21.70 0
2017-05-17 $28.50 $28.50 $28.50 $28.50 $21.70 209
2017-05-16 $28.87 $28.87 $28.87 $28.87 $21.99 412
2017-05-15 $29.08 $29.08 $29.08 $29.08 $22.15 0
2017-05-12 $29.08 $29.08 $29.08 $29.08 $22.15 14
2017-05-11 $29.08 $29.08 $29.08 $29.08 $22.15 36
2017-05-10 $29.08 $29.08 $29.08 $29.08 $22.15 100
2017-05-09 $28.79 $28.79 $28.79 $28.79 $21.92 29
2017-05-08 $28.79 $28.79 $28.79 $28.79 $21.92 29
2017-05-05 $28.79 $28.79 $28.79 $28.79 $21.92 96
2017-05-04 $28.81 $28.81 $28.79 $28.79 $21.92 411
2017-05-03 $28.91 $28.91 $28.91 $28.91 $22.02 780
2017-05-02 $29.07 $29.07 $29.07 $29.07 $22.14 1
2017-05-01 $29.06 $29.07 $29.06 $29.07 $22.14 450
2017-04-28 $29.05 $29.05 $29.05 $29.05 $22.12 211
2017-04-27 $29.05 $29.05 $29.05 $29.05 $22.12 0
2017-04-26 $29.05 $29.05 $29.05 $29.05 $22.12 0
2017-04-25 $29.05 $29.05 $29.05 $29.05 $22.12 42,958
2017-04-24 $29.05 $29.05 $29.05 $29.05 $22.12 214
2017-04-21 $28.82 $28.82 $28.82 $28.82 $21.95 72
2017-04-20 $28.82 $28.82 $28.82 $28.82 $21.95 100
2017-04-19 $28.51 $28.51 $28.51 $28.51 $21.71 1
2017-04-18 $28.51 $28.51 $28.51 $28.51 $21.71 599
2017-04-17 $28.62 $28.62 $28.62 $28.62 $21.80 2
2017-04-13 $28.62 $28.62 $28.62 $28.62 $21.80 0
2017-04-12 $28.65 $28.65 $28.62 $28.62 $21.80 1,900
2017-04-11 $28.74 $28.74 $28.63 $28.68 $21.84 535
2017-04-10 $28.76 $28.77 $28.76 $28.77 $21.91 1,978
2017-04-07 $28.71 $28.72 $28.71 $28.71 $21.86 812
2017-04-06 $28.77 $28.77 $28.77 $28.77 $21.91 20
2017-04-05 $28.78 $28.78 $28.77 $28.77 $21.91 1,743
2017-04-04 $28.75 $28.75 $28.61 $28.65 $21.82 968
2017-04-03 $29.06 $29.06 $29.06 $29.06 $22.13 0
2017-03-31 $29.06 $29.06 $29.06 $29.06 $22.01 210
2017-03-30 $28.85 $28.85 $28.85 $28.85 $21.86 0
2017-03-29 $28.85 $28.85 $28.85 $28.85 $21.86 0
2017-03-28 $28.85 $28.85 $28.85 $28.85 $21.86 434
2017-03-27 $28.68 $28.68 $28.68 $28.68 $21.73 46
2017-03-24 $28.73 $28.73 $28.68 $28.68 $21.73 558
2017-03-23 $28.99 $28.99 $28.99 $28.99 $21.96 20
2017-03-22 $28.99 $28.99 $28.99 $28.99 $21.96 0
2017-03-21 $29.01 $29.01 $28.99 $28.99 $21.96 395
2017-03-20 $28.94 $28.94 $28.94 $28.94 $21.92 66
2017-03-17 $28.94 $28.94 $28.94 $28.94 $21.92 8
2017-03-16 $28.94 $28.94 $28.94 $28.94 $21.92 0
2017-03-15 $28.94 $28.94 $28.94 $28.94 $21.92 0
2017-03-14 $28.94 $28.94 $28.94 $28.94 $21.92 3
2017-03-13 $28.94 $28.94 $28.94 $28.94 $21.92 10
2017-03-10 $28.91 $28.94 $28.91 $28.94 $21.92 1,304
2017-03-09 $28.84 $28.84 $28.84 $28.84 $21.85 252
2017-03-08 $28.96 $28.96 $28.96 $28.96 $21.94 118
2017-03-07 $28.97 $29.03 $28.95 $28.96 $21.94 618
2017-03-06 $29.04 $29.12 $29.04 $29.12 $22.06 3,629
2017-03-03 $29.19 $29.23 $29.18 $29.23 $22.14 3,017
2017-03-02 $29.54 $29.54 $29.19 $29.22 $22.13 10,055
2017-03-01 $29.45 $29.46 $29.43 $29.43 $22.29 2,457
2017-02-28 $29.15 $29.16 $29.14 $29.14 $22.07 2,605
2017-02-27 $29.19 $29.19 $29.18 $29.18 $22.10 597
2017-02-24 $29.03 $29.10 $29.03 $29.10 $22.05 9,384
2017-02-23 $29.10 $29.10 $29.10 $29.10 $22.04 102
2017-02-22 $29.15 $29.15 $29.15 $29.15 $22.08 193
2017-02-21 $29.04 $29.16 $29.04 $29.14 $22.07 3,926
2017-02-17 $28.86 $28.86 $28.86 $28.86 $21.86 586
2017-02-16 $28.49 $28.49 $28.49 $28.49 $21.58 0
2017-02-15 $28.49 $28.49 $28.49 $28.49 $21.58 0
2017-02-14 $28.49 $28.49 $28.49 $28.49 $21.58 41
2017-02-13 $28.49 $28.49 $28.49 $28.49 $21.58 0
2017-02-10 $28.33 $28.49 $28.33 $28.49 $21.58 1,645
2017-02-09 $28.12 $28.12 $28.12 $28.12 $21.30 0
2017-02-08 $28.12 $28.12 $28.12 $28.12 $21.30 0
2017-02-07 $28.12 $28.12 $28.12 $28.12 $21.30 2
2017-02-06 $28.12 $28.12 $28.12 $28.12 $21.30 127
2017-02-03 $27.80 $27.80 $27.80 $27.80 $21.06 1
2017-02-02 $27.80 $27.80 $27.80 $27.80 $21.06 0
2017-02-01 $27.79 $27.80 $27.79 $27.80 $21.06 200
2017-01-31 $27.86 $27.86 $27.86 $27.86 $21.10 2
2017-01-30 $27.86 $27.86 $27.86 $27.86 $21.10 504
2017-01-27 $27.62 $27.62 $27.62 $27.62 $20.93 4
2017-01-26 $27.62 $27.62 $27.62 $27.62 $20.93 0
2017-01-25 $27.62 $27.62 $27.62 $27.62 $20.93 0
2017-01-24 $27.62 $27.62 $27.62 $27.62 $20.93 1
2017-01-23 $27.66 $27.66 $27.62 $27.62 $20.93 457
2017-01-20 $27.84 $27.84 $27.84 $27.84 $21.09 1
2017-01-19 $27.84 $27.84 $27.84 $27.84 $21.09 0
2017-01-18 $27.84 $27.84 $27.84 $27.84 $21.09 201
2017-01-17 $27.83 $27.83 $27.75 $27.75 $21.02 1,527
2017-01-13 $27.79 $27.79 $27.79 $27.79 $21.05 369
2017-01-12 $27.72 $27.72 $27.72 $27.72 $21.00 0
2017-01-11 $27.78 $27.78 $27.72 $27.72 $21.00 1,149
2017-01-10 $27.77 $27.77 $27.69 $27.69 $20.98 5,427
2017-01-09 $27.71 $27.71 $27.71 $27.71 $20.99 0
2017-01-06 $27.71 $27.71 $27.71 $27.71 $20.99 64
2017-01-05 $27.71 $27.71 $27.71 $27.71 $20.99 11
2017-01-04 $27.71 $27.71 $27.71 $27.71 $20.99 21
2017-01-03 $27.82 $27.82 $27.71 $27.71 $20.99 396
2016-12-30 $27.55 $27.55 $27.55 $27.55 $20.87 210
2016-12-29 $27.95 $27.95 $27.95 $27.95 $21.17 64
2016-12-28 $27.95 $27.95 $27.95 $27.95 $21.17 398
2016-12-27 $27.81 $27.81 $27.81 $27.81 $21.07 600
2016-12-23 $27.70 $27.77 $27.70 $27.75 $21.02 5,874
2016-12-22 $28.24 $28.24 $28.19 $28.23 $21.00 1,508
2016-12-21 $28.35 $28.35 $28.35 $28.35 $21.09 0
2016-12-20 $28.35 $28.35 $28.32 $28.35 $21.09 2,404
2016-12-19 $28.36 $28.36 $28.36 $28.36 $21.10 52
2016-12-16 $28.36 $28.36 $28.36 $28.36 $21.10 0
2016-12-15 $28.50 $28.51 $28.36 $28.36 $21.10 651
2016-12-14 $28.56 $28.56 $28.56 $28.56 $21.25 2
2016-12-13 $28.51 $28.56 $28.51 $28.56 $21.25 2,901
2016-12-12 $28.46 $28.46 $28.46 $28.46 $21.18 60
2016-12-09 $28.46 $28.46 $28.46 $28.46 $21.18 715
2016-12-08 $28.26 $28.26 $28.26 $28.26 $21.02 10
2016-12-07 $28.26 $28.26 $28.26 $28.26 $21.02 353
2016-12-06 $27.74 $27.74 $27.72 $27.72 $20.62 1,610
2016-12-05 $27.71 $27.71 $27.71 $27.71 $20.62 305
2016-12-02 $27.47 $27.47 $27.47 $27.47 $20.44 0
2016-12-01 $27.55 $27.57 $27.47 $27.47 $20.44 3,652
2016-11-30 $27.55 $27.55 $27.55 $27.55 $20.50 0
2016-11-29 $27.55 $27.55 $27.55 $27.55 $20.50 422
2016-11-28 $27.69 $27.69 $27.69 $27.69 $20.60 0
2016-11-25 $27.69 $27.69 $27.68 $27.69 $20.60 412
2016-11-23 $27.56 $27.58 $27.56 $27.56 $20.51 1,519
2016-11-22 $27.24 $27.24 $27.24 $27.24 $20.26 0
2016-11-21 $27.24 $27.24 $27.24 $27.24 $20.26 0
2016-11-18 $27.24 $27.24 $27.24 $27.24 $20.26 0
2016-11-17 $27.24 $27.24 $27.24 $27.24 $20.26 278
2016-11-16 $27.16 $27.17 $27.16 $27.16 $20.21 1,454
2016-11-15 $26.79 $26.79 $26.79 $26.79 $19.93 0
2016-11-14 $26.79 $26.79 $26.79 $26.79 $19.93 0
2016-11-11 $26.78 $26.79 $26.78 $26.79 $19.93 2,456
2016-11-10 $26.84 $26.84 $26.76 $26.76 $19.91 771
2016-11-09 $25.46 $25.46 $25.46 $25.46 $18.94 2
2016-11-08 $25.46 $25.46 $25.46 $25.46 $18.94 0
2016-11-07 $25.46 $25.46 $25.46 $25.46 $18.94 0
2016-11-04 $25.46 $25.46 $25.46 $25.46 $18.94 0
2016-11-03 $25.46 $25.46 $25.46 $25.46 $18.94 316
2016-11-02 $25.54 $25.54 $25.54 $25.54 $19.00 387
2016-11-01 $25.83 $25.83 $25.83 $25.83 $19.22 20
2016-10-31 $25.83 $25.83 $25.83 $25.83 $19.22 0
2016-10-28 $25.83 $25.83 $25.83 $25.83 $19.22 0
2016-10-27 $25.87 $25.87 $25.83 $25.83 $19.22 1,094
2016-10-26 $25.86 $25.86 $25.86 $25.86 $19.24 9
2016-10-25 $25.86 $25.86 $25.86 $25.86 $19.24 25
2016-10-24 $25.86 $25.86 $25.86 $25.86 $19.24 152
2016-10-21 $25.86 $25.86 $25.86 $25.86 $19.24 5
2016-10-20 $25.86 $25.86 $25.86 $25.86 $19.24 16
2016-10-19 $25.86 $25.86 $25.86 $25.86 $19.24 200
2016-10-18 $25.81 $25.81 $25.81 $25.81 $19.20 0
2016-10-17 $25.81 $25.81 $25.81 $25.81 $19.20 92
2016-10-14 $25.81 $25.81 $25.81 $25.81 $19.20 0
2016-10-13 $25.81 $25.81 $25.81 $25.81 $19.20 0
2016-10-12 $25.81 $25.81 $25.81 $25.81 $19.20 150
2016-10-11 $25.98 $25.98 $25.98 $25.98 $19.33 0
2016-10-10 $25.98 $25.98 $25.98 $25.98 $19.33 35
2016-10-07 $25.98 $25.98 $25.98 $25.98 $19.33 76
2016-10-06 $26.16 $26.16 $26.16 $26.16 $19.46 0
2016-10-05 $26.16 $26.16 $26.16 $26.16 $19.46 0
2016-10-04 $26.16 $26.16 $26.16 $26.16 $19.46 0
2016-10-03 $26.16 $26.16 $26.16 $26.16 $19.46 0
2016-09-30 $26.16 $26.16 $26.16 $26.16 $19.34 133
2016-09-29 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-28 $26.08 $26.08 $26.08 $26.08 $19.28 31
2016-09-27 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-26 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-23 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-22 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-21 $26.08 $26.08 $26.08 $26.08 $19.28 31
2016-09-20 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-19 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-16 $26.08 $26.08 $26.08 $26.08 $19.28 25
2016-09-15 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-14 $26.08 $26.08 $26.08 $26.08 $19.28 13
2016-09-13 $26.08 $26.08 $26.08 $26.08 $19.28 0
2016-09-12 $26.07 $26.08 $26.07 $26.08 $19.28 784
2016-09-09 $26.16 $26.16 $25.83 $25.83 $19.09 1,863
2016-09-08 $26.25 $26.25 $26.25 $26.25 $19.40 0
2016-09-07 $26.25 $26.25 $26.25 $26.25 $19.40 10
2016-09-06 $26.25 $26.25 $26.25 $26.25 $19.40 0
2016-09-02 $26.28 $26.29 $26.23 $26.25 $19.40 5,256
2016-09-01 $26.12 $26.12 $26.12 $26.12 $19.31 0
2016-08-31 $26.12 $26.12 $26.12 $26.12 $19.31 101
2016-08-30 $26.37 $26.37 $26.37 $26.37 $19.49 1
2016-08-29 $26.37 $26.37 $26.37 $26.37 $19.49 0
2016-08-26 $26.37 $26.37 $26.37 $26.37 $19.49 0
2016-08-25 $26.37 $26.37 $26.37 $26.37 $19.49 0
2016-08-24 $26.37 $26.37 $26.37 $26.37 $19.49 0
2016-08-23 $26.37 $26.37 $26.37 $26.37 $19.49 202
2016-08-22 $26.22 $26.22 $26.22 $26.22 $19.38 0
2016-08-19 $26.22 $26.22 $26.22 $26.22 $19.38 0
2016-08-18 $26.22 $26.22 $26.22 $26.22 $19.38 200
2016-08-17 $26.00 $26.00 $26.00 $26.00 $19.22 100
2016-08-16 $26.28 $26.28 $26.28 $26.28 $19.42 2
2016-08-15 $26.28 $26.28 $26.28 $26.28 $19.42 360
2016-08-12 $26.16 $26.16 $26.16 $26.16 $19.34 0
2016-08-11 $26.16 $26.16 $26.16 $26.16 $19.34 700
2016-08-10 $25.88 $25.88 $25.88 $25.88 $19.13 1,502
2016-08-09 $25.78 $25.78 $25.78 $25.78 $19.06 0
2016-08-08 $25.78 $25.78 $25.78 $25.78 $19.06 0
2016-08-05 $25.78 $25.78 $25.78 $25.78 $19.06 0
2016-08-04 $25.78 $25.78 $25.78 $25.78 $19.06 948
2016-08-03 $25.59 $25.59 $25.59 $25.59 $18.92 0
2016-08-02 $25.59 $25.59 $25.59 $25.59 $18.92 2
2016-08-01 $25.60 $25.60 $25.59 $25.59 $18.92 2,600
2016-07-29 $25.86 $25.86 $25.86 $25.86 $19.12 100
2016-07-28 $25.72 $25.72 $25.72 $25.72 $19.01 0
2016-07-27 $25.72 $25.72 $25.72 $25.72 $19.01 0
2016-07-26 $25.72 $25.72 $25.72 $25.72 $19.01 0
2016-07-25 $25.74 $25.74 $25.72 $25.72 $19.01 540
2016-07-22 $25.75 $25.75 $25.75 $25.75 $19.04 0
2016-07-21 $25.75 $25.75 $25.75 $25.75 $19.04 6,640
2016-07-20 $25.78 $25.78 $25.78 $25.78 $19.06 0
2016-07-19 $25.78 $25.78 $25.78 $25.78 $19.06 450
2016-07-18 $25.55 $25.55 $25.55 $25.55 $18.88 0
2016-07-15 $25.55 $25.55 $25.55 $25.55 $18.88 1
2016-07-14 $25.55 $25.55 $25.55 $25.55 $18.88 0
2016-07-13 $25.55 $25.55 $25.55 $25.55 $18.88 100
2016-07-12 $24.85 $24.85 $24.85 $24.85 $18.37 0
2016-07-11 $24.85 $24.85 $24.85 $24.85 $18.37 0
2016-07-08 $24.85 $24.85 $24.85 $24.85 $18.37 2
2016-07-07 $24.85 $24.85 $24.85 $24.85 $18.37 0
2016-07-06 $24.85 $24.85 $24.85 $24.85 $18.37 0
2016-07-05 $24.85 $24.85 $24.85 $24.85 $18.37 0
2016-07-01 $24.85 $24.85 $24.85 $24.85 $18.37 900
2016-06-30 $23.45 $23.45 $23.45 $23.45 $17.33 15
2016-06-29 $23.45 $23.45 $23.45 $23.45 $17.33 0
2016-06-28 $23.45 $23.45 $23.45 $23.45 $17.33 25
2016-06-27 $23.45 $23.45 $23.45 $23.45 $17.33 131
2016-06-24 $24.48 $24.48 $24.24 $24.24 $17.92 1,025
2016-06-23 $24.98 $24.98 $24.98 $24.98 $18.47 220
2016-06-22 $24.77 $24.77 $24.77 $24.77 $18.31 20
2016-06-21 $24.77 $24.77 $24.77 $24.77 $18.31 0
2016-06-20 $24.76 $24.80 $24.76 $24.77 $18.31 1,900
2016-06-17 $24.50 $24.50 $24.50 $24.50 $18.11 200

Columbia Sustainable U.S. Equity Income ETF (ESGS) News Headlines

Recent Columbia Sustainable U.S. Equity Income ETF (ESGS) News
Similar Companies to Columbia Sustainable U.S. Equity Income ETF (ESGS) 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.