Cambria Emerging Shareholder Yield ETF (EYLD) Exchange: BATS

Data as of April 25, 2024

$33.96 ($0.24) 0.71%

Cambria Emerging Shareholder Yield ETF - Daily Information
Click for more stock information on Cambria Emerging Shareholder Yield ETF.
Daily Information Data
Date April 25, 2024
Open $33.50
Previous Close $33.96
High $34.04
Low $33.50
Adjusted Open $33.50
Previous Adjusted Close $33.96
Adjusted High $34.04
Adjusted Low $33.50

About Cambria Emerging Shareholder Yield ETF (EYLD)

The Fund is actively managed and seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities, including common stock and depositary receipts, issued by publicly listed companies in emerging foreign markets that provide high "shareholder yield." The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), defines "shareholder yield" as the totality of returns realized by an investor from a company's cash payments for dividends, buybacks and debt paydowns. The Adviser considers an issuer to be in an emerging market if it is domiciled or principally traded in any of the following countries: Brazil, Colombia, Czech Republic, Greece, Hong Kong (Chinese domicile), Hungary, India, Indonesia, Malaysia, Mexico, Poland, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey, or a market with similar characteristics as the aforementioned. The Adviser will update the list of emerging markets annually. For the purposes of this strategy, Cambria calculates a company's shareholder yield by considering the following characteristics: (i) dividend payments to shareholders, (ii) return of capital in the form of share buybacks (i.e., a company's repurchase of its own shares from the marketplace, which, in turn, reduces the number of outstanding shares for continuing shareholders or generates proceeds for existing shareholders), and (iii) paydown of a company's debt (i.e., reducing a company's outstanding debt). Cambria believes that, while any one of these measures of a company's cash flows, in isolation, is inadequate to determine the attractiveness of its equity securities, considered together these measures have the potential to result in the construction of a portfolio of companies with higher potential for income and capital appreciation. Utilizing its own quantitative model, Cambria selects the top 20% of stocks in the initial universe of emerging market, publicly listed companies based on their shareholder yield, as measured by dividend payments and net share buybacks. Cambria's quantitative algorithm then factors in the remaining stocks' debt paydowns and applies a number of value metrics to create a composite, including metrics such as, but not limited to, price-to-book (P/B) ratio, price-to-sales (P/S) ratio, price-to-earnings (P/E) ratio, price-to-free cash-flow (P/FCF or P/CF) ratio, and enterprise multiple (EV/EBITDA). Cambria then selects the top 100 stocks for inclusion in the Fund's portfolio that exhibit, in the aggregate, the best combination of shareholder yield characteristics and value metrics. Although Cambria seeks to weight these stocks equally in the Fund's portfolio, security weights may fluctuate in response to market conditions and investment opportunities. Cambria screens the Fund's portfolio to limit its exposure to any single country outside the United States to 30% of Fund assets. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may invest in small- and mid-capitalization companies. As of July 31, 2020, the Fund had significant exposure to companies in the materials, industrial and information technology sectors, and companies in Russia, South Africa and Taiwan as well as Chinese companies principally traded in Hong Kong. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings periodically to meet the investment criteria and target allocations (e.g., security weights and country-specific limits) established by the Fund's quantitative algorithm. As a result, the Fund may experience high portfolio turnover.

Historical Stock Data for Cambria Emerging Shareholder Yield ETF (EYLD)

Date Open High Low Close Adj.Close Volume
2024-04-25 $33.50 $34.04 $33.50 $33.96 $33.96 28,787
2024-04-24 $33.90 $33.90 $33.41 $33.72 $33.72 31,982
2024-04-23 $33.58 $33.77 $33.35 $33.70 $33.70 82,489
2024-04-22 $33.57 $33.61 $33.20 $33.57 $33.57 41,094
2024-04-19 $33.72 $33.72 $33.41 $33.56 $33.56 34,861
2024-04-18 $33.85 $34.21 $33.42 $33.65 $33.65 61,133
2024-04-17 $33.35 $33.68 $33.35 $33.57 $33.57 50,009
2024-04-16 $33.34 $33.36 $33.11 $33.16 $33.16 84,063
2024-04-15 $33.71 $34.02 $33.58 $33.66 $33.66 56,014
2024-04-12 $34.20 $34.20 $33.69 $33.72 $33.72 94,941
2024-04-11 $34.16 $34.27 $34.02 $34.25 $34.25 25,085
2024-04-10 $34.01 $34.01 $33.75 $33.91 $33.91 66,190
2024-04-09 $34.15 $34.22 $34.02 $34.16 $34.16 81,097
2024-04-08 $33.81 $34.02 $33.81 $33.98 $33.98 36,662
2024-04-05 $33.51 $34.15 $33.51 $33.69 $33.69 50,075
2024-04-04 $34.04 $34.07 $33.65 $33.66 $33.66 59,387
2024-04-03 $33.72 $34.06 $33.63 $33.75 $33.75 126,774
2024-04-02 $33.53 $33.66 $33.50 $33.63 $33.63 38,946
2024-04-01 $33.42 $33.74 $33.39 $33.59 $33.59 50,458
2024-03-28 $33.44 $33.94 $33.44 $33.54 $33.54 52,108
2024-03-27 $33.31 $33.56 $33.31 $33.54 $33.54 35,081
2024-03-26 $33.54 $33.54 $33.24 $33.30 $33.30 473,703
2024-03-25 $33.31 $33.36 $33.16 $33.35 $33.35 21,924
2024-03-22 $33.37 $33.37 $33.08 $33.21 $33.21 49,412
2024-03-21 $33.81 $33.81 $33.32 $33.39 $33.39 32,143
2024-03-20 $33.44 $33.84 $33.36 $33.78 $33.57 42,139
2024-03-19 $33.32 $33.49 $33.15 $33.42 $33.21 99,827
2024-03-18 $33.59 $33.59 $33.34 $33.41 $33.20 23,607
2024-03-15 $33.52 $33.52 $33.05 $33.32 $33.32 49,841
2024-03-14 $33.84 $33.84 $33.25 $33.46 $33.46 44,752
2024-03-13 $33.74 $33.84 $33.54 $33.77 $33.77 43,438
2024-03-12 $33.84 $33.84 $33.44 $33.82 $33.82 45,188
2024-03-11 $33.94 $33.94 $33.40 $33.65 $33.65 51,510
2024-03-08 $34.35 $34.35 $33.87 $34.00 $34.00 98,443
2024-03-07 $34.13 $34.18 $33.90 $34.14 $34.14 192,176
2024-03-06 $33.50 $34.11 $33.50 $33.97 $33.97 33,389
2024-03-05 $33.27 $33.47 $33.25 $33.35 $33.35 45,259
2024-03-04 $33.27 $33.43 $33.21 $33.33 $33.33 44,378
2024-03-01 $33.04 $33.22 $32.84 $33.12 $33.12 28,712
2024-02-29 $33.02 $33.02 $32.55 $32.71 $32.71 39,254
2024-02-28 $32.61 $32.79 $32.61 $32.77 $32.77 28,210
2024-02-27 $32.64 $32.91 $32.62 $32.76 $32.76 94,550
2024-02-26 $32.82 $32.91 $32.64 $32.83 $32.83 45,055
2024-02-23 $33.06 $33.06 $32.62 $32.77 $32.77 58,027
2024-02-22 $32.76 $33.19 $32.76 $32.76 $32.76 160,008
2024-02-21 $32.57 $32.72 $32.45 $32.72 $32.72 28,614
2024-02-20 $32.51 $32.67 $32.38 $32.54 $32.54 38,227
2024-02-16 $32.04 $32.40 $32.04 $32.37 $32.37 31,732
2024-02-15 $31.90 $31.99 $31.75 $31.95 $31.95 20,521
2024-02-14 $31.64 $31.91 $31.64 $31.84 $31.84 17,204
2024-02-13 $31.74 $31.79 $31.32 $31.32 $31.32 27,938
2024-02-12 $32.09 $32.27 $31.97 $32.00 $32.00 83,665
2024-02-09 $31.90 $32.05 $31.68 $32.03 $32.03 44,562
2024-02-08 $31.58 $31.96 $31.58 $31.79 $31.79 28,418
2024-02-07 $31.77 $31.77 $31.51 $31.62 $31.62 51,787
2024-02-06 $31.46 $31.72 $31.40 $31.71 $31.71 43,219
2024-02-05 $31.15 $31.34 $30.98 $31.17 $31.17 36,009
2024-02-02 $31.20 $31.22 $31.01 $31.16 $31.16 49,746
2024-02-01 $31.13 $31.32 $31.12 $31.17 $31.17 20,125
2024-01-31 $30.92 $31.31 $30.92 $31.06 $31.06 27,537
2024-01-30 $30.57 $30.98 $30.57 $30.98 $30.98 48,882
2024-01-29 $30.90 $31.02 $30.78 $30.91 $30.91 39,313
2024-01-26 $30.67 $30.76 $30.57 $30.65 $30.65 21,764
2024-01-25 $30.32 $30.56 $30.31 $30.49 $30.49 55,584
2024-01-24 $30.25 $30.50 $30.25 $30.35 $30.35 51,812
2024-01-23 $29.80 $30.00 $29.75 $29.92 $29.92 60,669
2024-01-22 $29.89 $29.92 $29.71 $29.86 $29.86 54,096
2024-01-19 $30.01 $30.01 $29.53 $29.98 $29.98 11,166
2024-01-18 $29.67 $30.00 $29.67 $29.89 $29.89 59,416
2024-01-17 $29.83 $29.90 $29.44 $29.62 $29.62 49,537
2024-01-16 $30.47 $30.47 $30.04 $30.13 $30.13 33,982
2024-01-12 $30.68 $30.84 $30.49 $30.70 $30.70 94,481
2024-01-11 $30.79 $30.79 $30.35 $30.63 $30.63 34,450
2024-01-10 $30.76 $30.77 $30.62 $30.62 $30.62 33,148
2024-01-09 $30.76 $30.84 $30.62 $30.65 $30.65 65,758
2024-01-08 $30.98 $31.14 $30.80 $30.80 $30.80 78,041
2024-01-05 $31.10 $31.21 $30.79 $30.98 $30.98 51,911
2024-01-04 $30.83 $30.96 $30.75 $30.75 $30.75 24,922
2024-01-03 $30.88 $31.18 $30.74 $30.77 $30.77 35,165
2024-01-02 $31.37 $31.37 $31.00 $31.07 $31.07 48,998
2023-12-29 $31.46 $31.46 $31.27 $31.35 $31.35 53,848
2023-12-28 $31.31 $31.50 $31.24 $31.35 $31.35 32,247
2023-12-27 $31.25 $31.30 $31.02 $31.30 $31.30 48,248
2023-12-26 $31.04 $31.08 $30.84 $30.98 $30.98 27,789
2023-12-22 $30.75 $31.04 $30.74 $30.77 $30.77 49,081
2023-12-21 $30.72 $30.84 $30.60 $30.66 $30.66 39,662
2023-12-20 $30.56 $30.71 $30.25 $30.25 $30.25 58,747
2023-12-19 $30.35 $30.69 $30.35 $30.48 $30.48 30,411
2023-12-18 $30.45 $30.45 $30.20 $30.25 $30.25 22,865
2023-12-15 $30.67 $30.67 $30.30 $30.30 $30.30 26,686
2023-12-14 $30.24 $30.81 $30.16 $30.64 $30.64 27,838
2023-12-13 $29.82 $30.23 $29.56 $30.23 $30.17 30,619
2023-12-12 $29.81 $29.81 $29.55 $29.76 $29.70 59,774
2023-12-11 $29.78 $29.81 $29.57 $29.81 $29.75 57,817
2023-12-08 $29.61 $29.75 $29.48 $29.69 $29.63 40,800
2023-12-07 $29.70 $29.88 $29.58 $29.87 $29.81 23,688
2023-12-06 $30.00 $30.00 $29.58 $29.65 $29.60 17,080
2023-12-05 $29.45 $29.84 $29.24 $29.68 $29.62 26,767
2023-12-04 $29.85 $30.00 $29.71 $29.71 $29.65 19,815
2023-12-01 $29.79 $30.20 $29.79 $30.06 $30.00 25,159
2023-11-30 $29.92 $29.93 $29.61 $29.73 $29.67 32,294
2023-11-29 $30.08 $30.16 $29.85 $29.85 $29.79 36,103
2023-11-28 $29.74 $30.20 $29.74 $30.16 $30.10 26,474
2023-11-27 $29.71 $30.00 $29.55 $29.80 $29.74 73,982
2023-11-24 $29.61 $30.00 $29.54 $29.63 $29.58 29,555
2023-11-22 $29.47 $29.91 $29.47 $29.63 $29.58 45,254
2023-11-21 $30.07 $30.20 $29.52 $29.52 $29.47 35,486
2023-11-20 $29.93 $30.26 $29.80 $30.08 $30.02 26,570
2023-11-17 $29.75 $29.88 $29.66 $29.73 $29.67 68,738
2023-11-16 $29.54 $29.79 $29.47 $29.50 $29.45 28,819
2023-11-15 $29.90 $29.95 $29.67 $29.67 $29.61 22,288
2023-11-14 $29.18 $29.87 $29.18 $29.79 $29.73 45,471
2023-11-13 $28.92 $29.02 $28.51 $28.75 $28.70 18,751
2023-11-10 $28.69 $29.02 $28.50 $29.02 $29.02 34,226
2023-11-09 $28.79 $28.85 $28.51 $28.60 $28.60 27,157
2023-11-08 $28.79 $28.79 $28.49 $28.68 $28.68 30,669
2023-11-07 $28.75 $28.89 $28.56 $28.73 $28.73 12,857
2023-11-06 $28.79 $29.09 $28.76 $28.90 $28.90 23,251
2023-11-03 $28.72 $28.84 $28.49 $28.74 $28.74 21,314
2023-11-02 $28.00 $28.43 $28.00 $28.15 $28.15 34,329
2023-11-01 $27.44 $27.92 $27.41 $27.82 $27.82 24,635
2023-10-31 $27.33 $27.61 $27.32 $27.43 $27.43 18,717
2023-10-30 $27.89 $28.01 $27.66 $27.68 $27.68 14,572
2023-10-27 $27.92 $27.92 $27.42 $27.59 $27.59 27,913
2023-10-26 $27.71 $27.83 $27.59 $27.75 $27.75 25,431
2023-10-25 $27.78 $27.93 $27.70 $27.90 $27.90 22,001
2023-10-24 $27.91 $28.17 $27.75 $28.15 $28.15 97,118
2023-10-23 $27.51 $28.70 $27.51 $27.78 $27.78 53,117
2023-10-20 $28.02 $28.02 $27.71 $27.71 $27.71 54,431
2023-10-19 $28.22 $28.32 $27.99 $27.99 $27.99 458,361
2023-10-18 $28.60 $28.60 $28.18 $28.26 $28.26 18,898
2023-10-17 $28.49 $28.73 $28.49 $28.49 $28.49 21,725
2023-10-16 $28.42 $28.92 $28.42 $28.75 $28.75 137,551
2023-10-13 $28.23 $28.59 $28.23 $28.40 $28.40 12,670
2023-10-12 $28.55 $28.58 $28.15 $28.43 $28.43 37,077
2023-10-11 $28.63 $28.77 $28.50 $28.51 $28.51 29,078
2023-10-10 $28.31 $28.69 $28.25 $28.67 $28.67 22,188
2023-10-09 $28.29 $28.33 $27.87 $28.18 $28.18 24,533
2023-10-06 $27.79 $28.39 $27.68 $28.30 $28.30 148,708
2023-10-05 $27.63 $28.07 $27.61 $28.02 $28.02 84,355
2023-10-04 $28.05 $28.15 $27.69 $27.84 $27.84 102,768
2023-10-03 $28.29 $28.52 $28.01 $28.06 $28.06 61,134
2023-10-02 $28.74 $28.74 $28.27 $28.50 $28.50 53,983
2023-09-29 $28.97 $28.99 $28.48 $28.68 $28.68 27,817
2023-09-28 $28.34 $28.81 $28.34 $28.58 $28.58 41,519
2023-09-27 $28.34 $28.55 $28.26 $28.43 $28.43 21,904
2023-09-26 $28.73 $28.73 $28.26 $28.32 $28.32 20,843
2023-09-25 $28.83 $28.90 $28.64 $28.90 $28.90 23,612
2023-09-22 $28.74 $29.03 $28.65 $28.90 $28.90 97,202
2023-09-21 $28.98 $29.06 $28.26 $28.56 $28.56 22,112
2023-09-20 $29.78 $29.87 $29.51 $29.51 $29.01 27,342
2023-09-19 $29.51 $29.65 $29.28 $29.54 $29.03 68,024
2023-09-18 $29.55 $29.61 $29.25 $29.45 $28.95 34,723
2023-09-15 $29.51 $29.81 $29.38 $29.49 $28.99 120,189
2023-09-14 $29.45 $29.57 $29.30 $29.52 $29.02 61,680
2023-09-13 $29.32 $29.32 $28.94 $29.15 $28.65 33,802
2023-09-12 $29.05 $29.16 $28.99 $29.09 $28.59 17,765
2023-09-11 $29.00 $29.80 $29.00 $29.27 $28.77 26,507
2023-09-08 $28.98 $30.13 $28.94 $29.00 $29.00 23,097
2023-09-07 $29.02 $29.98 $28.86 $28.86 $28.86 26,894
2023-09-06 $29.23 $30.16 $28.90 $29.02 $29.02 34,119
2023-09-05 $28.84 $29.62 $28.84 $29.52 $29.52 20,594
2023-09-01 $28.91 $29.40 $28.85 $28.95 $28.95 21,982
2023-08-31 $28.86 $28.91 $28.66 $28.83 $28.83 52,893
2023-08-30 $28.98 $29.00 $28.70 $28.92 $28.92 30,052
2023-08-29 $28.92 $29.03 $28.65 $28.92 $28.92 57,835
2023-08-28 $28.73 $28.80 $28.68 $28.80 $28.80 28,837
2023-08-25 $28.30 $28.67 $28.09 $28.55 $28.55 61,459
2023-08-24 $28.51 $28.62 $28.18 $28.34 $28.34 16,009
2023-08-23 $28.22 $28.69 $28.22 $28.69 $28.69 16,295
2023-08-22 $28.14 $28.17 $27.86 $28.09 $28.09 19,130
2023-08-21 $28.06 $28.14 $27.82 $28.03 $28.03 10,475
2023-08-18 $27.86 $28.07 $27.80 $28.00 $28.00 17,037
2023-08-17 $28.27 $28.27 $27.80 $27.91 $27.91 11,134
2023-08-16 $27.66 $27.96 $27.66 $27.88 $27.88 13,123
2023-08-15 $28.20 $28.21 $27.76 $27.98 $27.98 12,945
2023-08-14 $28.23 $28.31 $27.86 $28.14 $28.14 19,320
2023-08-11 $28.43 $28.43 $28.23 $28.40 $28.40 11,281
2023-08-10 $28.67 $28.73 $28.44 $28.50 $28.50 14,750
2023-08-09 $29.01 $29.01 $28.45 $28.60 $28.60 33,579
2023-08-08 $28.93 $28.93 $28.46 $28.75 $28.75 27,041
2023-08-07 $28.80 $28.92 $28.66 $28.87 $28.87 20,414
2023-08-04 $28.74 $29.04 $28.74 $28.81 $28.81 70,476
2023-08-03 $28.55 $28.76 $28.46 $28.66 $28.66 26,792
2023-08-02 $29.15 $29.15 $28.54 $28.61 $28.61 16,645
2023-08-01 $29.87 $29.87 $29.25 $29.26 $29.26 34,028
2023-07-31 $29.81 $30.07 $29.72 $29.99 $29.99 29,330
2023-07-28 $29.68 $29.92 $29.64 $29.68 $29.68 36,177
2023-07-27 $29.68 $29.68 $29.20 $29.20 $29.20 31,896
2023-07-26 $29.51 $29.59 $29.24 $29.44 $29.44 19,897
2023-07-25 $29.72 $29.72 $29.37 $29.63 $29.63 36,462
2023-07-24 $29.14 $29.47 $29.14 $29.40 $29.40 13,427
2023-07-21 $29.06 $29.06 $28.71 $28.80 $28.80 28,278
2023-07-20 $28.81 $28.93 $28.68 $28.77 $28.77 13,315
2023-07-19 $28.80 $28.83 $28.75 $28.81 $28.81 20,159
2023-07-18 $28.75 $28.96 $28.75 $28.82 $28.82 10,107
2023-07-17 $28.50 $29.55 $28.50 $28.97 $28.97 28,503
2023-07-14 $28.85 $28.92 $28.58 $28.76 $28.76 27,223
2023-07-13 $28.60 $28.92 $28.60 $28.74 $28.74 34,453
2023-07-12 $27.93 $28.41 $27.93 $28.30 $28.30 34,091
2023-07-11 $27.90 $28.10 $27.73 $27.82 $27.82 25,628
2023-07-10 $27.74 $28.18 $27.46 $27.71 $27.71 30,824
2023-07-07 $27.34 $27.94 $27.34 $27.69 $27.69 20,236
2023-07-06 $27.77 $27.85 $27.36 $27.39 $27.39 42,088
2023-07-05 $28.23 $28.23 $27.74 $27.82 $27.82 22,383
2023-07-03 $28.25 $28.65 $28.02 $28.02 $28.02 9,111
2023-06-30 $28.02 $28.02 $27.67 $27.83 $27.83 17,540
2023-06-29 $27.50 $28.36 $27.40 $27.56 $27.56 36,295
2023-06-28 $27.73 $27.78 $27.52 $27.72 $27.72 8,888
2023-06-27 $27.73 $27.86 $27.71 $27.76 $27.76 33,008
2023-06-26 $27.33 $27.69 $27.33 $27.55 $27.55 19,105
2023-06-23 $27.71 $27.71 $27.02 $27.35 $27.35 23,390
2023-06-22 $28.15 $28.15 $27.76 $27.83 $27.83 31,022
2023-06-21 $29.05 $29.20 $28.70 $29.10 $28.10 309,305
2023-06-20 $29.25 $29.31 $29.06 $29.15 $28.15 62,451
2023-06-16 $29.67 $29.67 $29.39 $29.41 $28.40 6,322
2023-06-15 $29.65 $29.73 $29.45 $29.61 $28.59 17,110
2023-06-14 $29.00 $29.62 $29.00 $29.46 $28.45 10,428
2023-06-13 $29.00 $29.32 $28.95 $29.15 $28.15 45,453
2023-06-12 $29.11 $29.26 $28.88 $28.97 $27.98 7,958
2023-06-09 $29.11 $29.18 $28.92 $29.05 $28.06 6,627
2023-06-08 $28.53 $29.00 $28.36 $28.85 $27.86 14,317
2023-06-07 $28.71 $28.71 $28.40 $28.45 $27.48 5,197
2023-06-06 $28.44 $28.70 $28.31 $28.63 $27.64 14,803
2023-06-05 $28.12 $28.62 $28.08 $28.50 $27.52 14,100
2023-06-02 $28.40 $28.43 $28.29 $28.43 $28.43 25,459
2023-06-01 $27.45 $28.21 $27.45 $28.11 $28.11 6,832
2023-05-31 $27.64 $27.79 $27.60 $27.69 $27.69 4,313
2023-05-30 $28.01 $28.13 $27.86 $28.04 $28.04 19,162
2023-05-26 $28.05 $28.32 $28.05 $28.26 $28.26 17,563
2023-05-25 $28.34 $28.40 $27.83 $28.01 $28.01 9,891
2023-05-24 $28.35 $28.35 $28.05 $28.22 $28.22 13,906
2023-05-23 $28.70 $28.80 $28.28 $28.40 $28.40 33,278
2023-05-22 $28.40 $28.74 $28.40 $28.65 $28.65 18,426
2023-05-19 $28.41 $28.60 $28.38 $28.56 $28.56 7,901
2023-05-18 $28.51 $28.51 $28.27 $28.41 $28.41 12,095
2023-05-17 $28.37 $28.66 $28.26 $28.48 $28.48 22,539
2023-05-16 $28.67 $28.68 $28.42 $28.44 $28.44 17,827
2023-05-15 $28.32 $28.68 $28.27 $28.62 $28.62 15,374
2023-05-12 $28.01 $28.28 $28.01 $28.24 $28.24 13,972
2023-05-11 $28.23 $28.50 $28.18 $28.31 $28.31 15,936
2023-05-10 $28.70 $28.73 $28.52 $28.69 $28.69 9,121
2023-05-09 $28.82 $28.93 $28.72 $28.75 $28.75 13,559
2023-05-08 $28.99 $29.54 $28.93 $29.10 $29.10 13,586
2023-05-05 $28.72 $29.02 $28.72 $28.98 $28.98 4,918
2023-05-04 $28.43 $28.74 $28.02 $28.42 $28.42 59,032
2023-05-03 $28.20 $28.55 $28.20 $28.46 $28.46 24,055
2023-05-02 $28.35 $28.49 $28.27 $28.47 $28.47 9,655
2023-05-01 $28.34 $29.32 $28.34 $28.74 $28.74 59,042
2023-04-28 $28.36 $28.83 $28.36 $28.78 $28.78 19,511
2023-04-27 $28.15 $28.63 $28.15 $28.54 $28.54 9,967
2023-04-26 $27.97 $28.45 $27.97 $28.35 $28.35 33,827
2023-04-25 $28.22 $28.24 $28.00 $28.11 $28.11 27,466
2023-04-24 $28.48 $28.65 $28.44 $28.64 $28.64 18,696
2023-04-21 $28.58 $28.67 $28.53 $28.55 $28.55 17,621
2023-04-20 $28.37 $28.91 $28.37 $28.70 $28.70 14,913
2023-04-19 $28.74 $29.04 $28.71 $28.89 $28.89 19,809
2023-04-18 $28.85 $29.24 $28.85 $29.02 $29.02 10,959
2023-04-17 $28.95 $28.96 $28.75 $28.96 $28.96 20,622
2023-04-14 $29.09 $29.09 $28.75 $28.90 $28.90 13,711
2023-04-13 $28.86 $29.07 $28.84 $29.03 $29.03 15,419
2023-04-12 $28.77 $28.77 $28.57 $28.59 $28.59 10,703
2023-04-11 $28.57 $28.67 $28.48 $28.52 $28.52 11,262
2023-04-10 $28.37 $28.37 $28.16 $28.22 $28.22 14,091
2023-04-06 $28.27 $28.44 $28.19 $28.37 $28.37 22,584
2023-04-05 $28.73 $28.73 $28.17 $28.27 $28.27 30,094
2023-04-04 $28.65 $28.73 $28.54 $28.68 $28.68 8,364
2023-04-03 $28.61 $28.61 $28.31 $28.47 $28.47 16,982
2023-03-31 $28.54 $28.54 $28.29 $28.47 $28.47 13,351
2023-03-30 $28.62 $28.71 $28.55 $28.70 $28.70 34,876
2023-03-29 $28.28 $28.42 $28.22 $28.22 $28.22 11,803
2023-03-28 $28.17 $28.32 $28.11 $28.20 $28.20 11,010
2023-03-27 $27.66 $28.03 $27.66 $27.87 $27.87 6,534
2023-03-24 $27.88 $28.01 $27.76 $27.89 $27.89 40,827
2023-03-23 $28.53 $28.98 $27.79 $28.00 $28.00 23,991
2023-03-22 $28.36 $28.49 $28.10 $28.21 $28.01 9,345
2023-03-21 $28.32 $28.32 $27.89 $28.05 $27.86 40,020
2023-03-20 $27.63 $28.14 $27.63 $28.00 $27.81 481,559
2023-03-17 $28.01 $28.17 $27.87 $27.87 $27.68 16,106
2023-03-16 $27.75 $28.10 $27.59 $28.00 $28.00 24,939
2023-03-15 $27.95 $28.04 $27.59 $27.95 $27.95 21,262
2023-03-14 $28.36 $28.53 $28.22 $28.25 $28.25 9,899
2023-03-13 $28.55 $28.61 $28.35 $28.42 $28.42 17,235
2023-03-10 $28.67 $28.85 $28.35 $28.49 $28.49 19,384
2023-03-09 $29.04 $29.04 $28.66 $28.67 $28.67 34,953
2023-03-08 $29.39 $29.39 $28.86 $28.98 $28.98 41,759
2023-03-07 $29.82 $29.82 $29.11 $29.14 $29.14 33,507
2023-03-06 $29.70 $29.86 $29.43 $29.46 $29.46 87,538
2023-03-03 $29.25 $29.65 $29.25 $29.57 $29.57 31,529
2023-03-02 $29.38 $29.40 $29.15 $29.19 $29.19 13,504
2023-03-01 $29.00 $29.35 $28.97 $29.32 $29.32 17,530
2023-02-28 $29.09 $29.09 $28.67 $28.80 $28.80 28,328
2023-02-27 $28.85 $29.08 $28.71 $29.03 $29.03 27,472
2023-02-24 $28.89 $28.97 $28.81 $28.82 $28.82 8,099
2023-02-23 $29.16 $29.47 $29.16 $29.36 $29.36 10,654
2023-02-22 $28.90 $29.31 $28.90 $29.12 $29.12 31,094
2023-02-21 $29.53 $29.53 $29.10 $29.16 $29.16 16,735
2023-02-17 $29.26 $29.29 $29.00 $29.19 $29.19 15,534
2023-02-16 $29.05 $29.28 $28.81 $29.21 $29.21 58,938
2023-02-15 $28.86 $29.24 $28.86 $28.99 $28.99 27,361
2023-02-14 $29.27 $29.29 $29.04 $29.08 $29.08 53,860
2023-02-13 $28.91 $29.19 $28.67 $29.04 $29.04 31,515
2023-02-10 $29.06 $29.06 $28.67 $28.85 $28.85 83,763
2023-02-09 $29.03 $29.20 $28.92 $28.99 $28.99 67,609
2023-02-08 $29.32 $29.32 $28.77 $28.77 $28.77 33,337
2023-02-07 $29.36 $29.36 $28.80 $29.28 $29.28 24,774
2023-02-06 $29.49 $29.64 $28.86 $29.22 $29.22 25,871
2023-02-03 $29.76 $30.90 $29.29 $29.43 $29.43 78,564
2023-02-02 $30.18 $30.25 $29.65 $29.82 $29.82 21,554
2023-02-01 $29.69 $30.02 $29.56 $29.78 $29.78 50,103
2023-01-31 $29.49 $29.80 $29.46 $29.73 $29.73 32,709
2023-01-30 $30.02 $30.16 $29.30 $29.52 $29.52 34,941
2023-01-27 $30.14 $30.24 $29.90 $30.09 $30.09 18,602
2023-01-26 $30.37 $30.37 $29.94 $30.01 $30.01 27,553
2023-01-25 $30.09 $30.31 $29.84 $29.92 $29.92 12,067
2023-01-24 $30.08 $30.24 $29.99 $30.10 $30.10 25,880
2023-01-23 $30.18 $30.41 $30.01 $30.02 $30.02 30,868
2023-01-20 $29.69 $30.23 $29.62 $29.82 $29.82 25,596
2023-01-19 $29.52 $29.64 $29.36 $29.50 $29.50 26,953
2023-01-18 $29.50 $29.62 $29.21 $29.28 $29.28 20,155
2023-01-17 $29.35 $29.54 $29.18 $29.21 $29.21 19,227
2023-01-13 $29.28 $29.51 $29.14 $29.36 $29.36 18,176
2023-01-12 $29.16 $29.58 $29.11 $29.11 $29.11 63,020
2023-01-11 $29.20 $29.20 $28.80 $29.13 $29.13 31,647
2023-01-10 $28.96 $29.10 $28.71 $28.89 $28.89 46,210
2023-01-09 $29.16 $29.16 $28.62 $28.62 $28.62 20,045
2023-01-06 $28.53 $28.88 $28.53 $28.71 $28.71 13,120
2023-01-05 $28.48 $28.48 $28.26 $28.26 $28.26 25,531
2023-01-04 $28.76 $28.87 $28.29 $28.63 $28.63 513,463
2023-01-03 $28.42 $28.56 $28.20 $28.52 $28.52 21,390
2022-12-30 $28.37 $28.37 $28.02 $28.04 $28.04 36,468
2022-12-29 $28.34 $28.69 $28.31 $28.39 $28.39 48,007
2022-12-28 $28.49 $28.53 $28.03 $28.18 $28.18 67,093
2022-12-27 $28.47 $28.75 $28.47 $28.66 $28.66 26,104
2022-12-23 $28.12 $28.41 $28.10 $28.27 $28.27 32,716
2022-12-22 $27.87 $28.06 $27.81 $28.05 $28.05 38,051
2022-12-21 $28.42 $28.64 $28.33 $28.49 $28.12 50,598
2022-12-20 $28.29 $28.39 $28.17 $28.33 $27.96 15,902
2022-12-19 $28.10 $28.49 $28.10 $28.29 $27.92 32,749
2022-12-16 $27.94 $28.15 $27.94 $28.09 $27.72 7,697
2022-12-15 $28.45 $28.45 $28.02 $28.06 $27.69 23,657
2022-12-14 $28.66 $28.76 $28.47 $28.50 $28.13 22,542
2022-12-13 $28.88 $28.98 $28.62 $28.74 $28.36 21,636
2022-12-12 $28.45 $28.57 $28.28 $28.57 $28.20 23,542
2022-12-09 $28.37 $28.52 $28.21 $28.21 $28.21 12,056
2022-12-08 $28.77 $28.77 $28.47 $28.59 $28.59 21,609
2022-12-07 $28.58 $28.64 $28.39 $28.50 $28.50 16,326
2022-12-06 $28.68 $28.76 $28.47 $28.58 $28.58 28,639
2022-12-05 $28.76 $28.76 $28.40 $28.54 $28.54 9,247
2022-12-02 $28.06 $28.82 $28.06 $28.76 $28.76 30,114
2022-12-01 $28.79 $28.79 $28.53 $28.72 $28.72 17,708
2022-11-30 $28.50 $28.93 $28.50 $28.79 $28.79 24,984
2022-11-29 $28.33 $28.39 $28.26 $28.37 $28.37 9,335
2022-11-28 $28.13 $28.21 $27.92 $28.06 $28.06 10,791
2022-11-25 $27.71 $28.10 $27.71 $28.03 $28.03 1,444
2022-11-23 $27.74 $28.07 $27.74 $28.07 $28.07 8,169
2022-11-22 $27.20 $27.75 $27.20 $27.58 $27.58 13,470
2022-11-21 $27.40 $27.40 $27.13 $27.25 $27.25 9,577
2022-11-18 $27.43 $27.43 $27.21 $27.35 $27.35 7,329
2022-11-17 $27.24 $27.47 $27.07 $27.37 $27.37 15,184
2022-11-16 $27.75 $27.77 $27.30 $27.44 $27.44 15,961
2022-11-15 $28.22 $28.22 $27.23 $27.77 $27.77 29,877
2022-11-14 $27.61 $27.70 $27.40 $27.48 $27.48 22,079
2022-11-11 $27.97 $27.97 $27.18 $27.56 $27.56 15,568
2022-11-10 $26.49 $27.50 $26.49 $27.34 $27.34 15,454
2022-11-09 $26.19 $26.57 $26.19 $26.30 $26.30 13,430
2022-11-08 $26.47 $26.73 $26.42 $26.61 $26.61 25,924
2022-11-07 $26.30 $27.78 $25.95 $26.50 $26.50 15,979
2022-11-04 $26.03 $27.85 $26.01 $26.30 $26.30 17,499
2022-11-03 $25.12 $25.42 $24.97 $25.35 $25.35 30,058
2022-11-02 $25.43 $25.49 $24.93 $25.09 $25.09 294,576
2022-11-01 $25.39 $26.00 $25.03 $25.12 $25.12 40,826
2022-10-31 $24.95 $24.95 $24.68 $24.85 $24.85 25,652
2022-10-28 $25.01 $25.20 $25.00 $25.20 $25.20 34,146
2022-10-27 $25.65 $25.65 $25.31 $25.31 $25.31 22,178
2022-10-26 $25.46 $25.72 $25.35 $25.56 $25.56 26,901
2022-10-25 $25.23 $25.26 $24.99 $25.13 $25.13 28,823
2022-10-24 $24.82 $25.17 $24.82 $25.17 $25.17 36,207
2022-10-21 $25.08 $25.70 $25.08 $25.67 $25.67 24,789
2022-10-20 $25.15 $25.67 $25.05 $25.23 $25.23 31,669
2022-10-19 $25.52 $26.26 $24.57 $25.04 $25.04 90,290
2022-10-18 $25.47 $26.55 $25.12 $25.45 $25.45 12,827
2022-10-17 $25.25 $25.82 $25.25 $25.54 $25.54 6,737
2022-10-14 $25.13 $25.13 $24.80 $24.91 $24.91 2,982
2022-10-13 $24.99 $26.28 $24.52 $25.31 $25.31 62,777
2022-10-12 $25.07 $25.24 $25.01 $25.10 $25.10 37,910
2022-10-11 $25.41 $25.41 $25.15 $25.23 $25.23 36,918
2022-10-10 $25.51 $25.54 $25.25 $25.35 $25.35 12,943
2022-10-07 $25.94 $25.94 $25.50 $25.60 $25.60 2,884
2022-10-06 $26.14 $26.23 $25.95 $26.00 $26.00 26,875
2022-10-05 $25.93 $26.10 $25.50 $26.06 $26.06 13,266
2022-10-04 $25.56 $26.29 $25.56 $26.17 $26.17 27,876
2022-10-03 $25.23 $25.50 $24.99 $25.18 $25.18 6,868
2022-09-30 $25.01 $25.02 $24.72 $24.84 $24.84 8,589
2022-09-29 $25.06 $25.06 $24.45 $24.91 $24.91 201,769
2022-09-28 $25.09 $25.43 $25.00 $25.41 $25.41 18,523
2022-09-27 $25.30 $25.71 $25.00 $25.29 $25.29 27,575
2022-09-26 $25.42 $25.64 $25.03 $25.40 $25.40 114,707
2022-09-23 $26.56 $26.57 $25.48 $25.98 $25.98 23,624
2022-09-22 $27.20 $27.20 $26.63 $26.90 $26.90 20,911
2022-09-21 $27.40 $27.90 $27.30 $27.36 $26.68 264,782
2022-09-20 $27.50 $27.67 $27.40 $27.45 $26.76 4,116
2022-09-19 $27.41 $27.76 $27.27 $27.76 $27.07 13,296
2022-09-16 $27.49 $27.78 $27.48 $27.61 $27.61 7,245
2022-09-15 $27.65 $28.09 $27.65 $27.66 $27.66 2,721
2022-09-14 $27.62 $28.25 $27.51 $27.94 $27.94 2,770
2022-09-13 $28.32 $28.32 $27.60 $27.62 $27.62 3,297
2022-09-12 $27.27 $28.58 $27.27 $28.51 $28.51 3,786
2022-09-09 $28.36 $28.36 $27.76 $28.24 $28.24 10,912
2022-09-08 $27.27 $27.90 $27.27 $27.88 $27.88 10,063
2022-09-07 $27.80 $27.96 $27.50 $27.77 $27.77 4,472
2022-09-06 $27.27 $27.85 $27.27 $27.77 $27.77 18,378
2022-09-02 $27.72 $27.86 $27.44 $27.57 $27.57 15,798
2022-09-01 $27.46 $27.58 $27.35 $27.58 $27.58 11,542
2022-08-31 $27.50 $27.70 $27.34 $27.49 $27.49 18,499
2022-08-30 $27.77 $27.88 $27.57 $27.61 $27.61 15,137
2022-08-29 $27.39 $28.09 $27.39 $27.95 $27.95 7,270
2022-08-26 $28.54 $28.54 $27.89 $27.93 $27.93 9,225
2022-08-25 $28.09 $28.40 $28.09 $28.40 $28.40 32,586
2022-08-24 $28.01 $28.01 $27.83 $27.96 $27.96 10,060
2022-08-23 $27.86 $28.04 $27.82 $27.98 $27.98 5,683
2022-08-22 $27.60 $27.60 $27.46 $27.53 $27.53 45,581
2022-08-19 $27.99 $27.99 $27.46 $27.59 $27.59 49,926
2022-08-18 $27.57 $28.75 $27.57 $27.83 $27.83 28,494
2022-08-17 $28.12 $28.12 $27.72 $27.83 $27.83 8,856
2022-08-16 $27.80 $28.05 $27.80 $28.00 $28.00 11,636
2022-08-15 $28.00 $28.65 $27.70 $27.80 $27.80 14,576
2022-08-12 $27.62 $28.07 $27.62 $28.00 $28.00 25,424
2022-08-11 $27.80 $27.90 $27.61 $27.61 $27.61 11,160
2022-08-10 $27.41 $27.81 $27.41 $27.70 $27.70 5,308
2022-08-09 $27.36 $29.16 $27.21 $27.21 $27.21 4,749
2022-08-08 $27.00 $27.26 $26.99 $27.16 $27.16 7,664
2022-08-05 $26.50 $26.92 $26.50 $26.86 $26.86 5,250
2022-08-04 $26.88 $29.28 $26.73 $26.85 $26.85 18,895
2022-08-03 $26.92 $26.92 $26.65 $26.80 $26.80 6,952
2022-08-02 $27.09 $27.09 $26.67 $26.73 $26.73 11,392
2022-08-01 $26.98 $27.45 $26.98 $27.05 $27.05 8,099
2022-07-29 $27.09 $27.18 $26.93 $27.12 $27.12 23,118
2022-07-28 $26.81 $27.12 $26.45 $27.12 $27.12 18,748
2022-07-27 $26.77 $26.98 $26.59 $26.96 $26.96 13,508
2022-07-26 $26.52 $26.52 $26.36 $26.48 $26.48 7,707
2022-07-25 $26.37 $26.62 $26.37 $26.52 $26.52 15,424
2022-07-22 $26.56 $26.61 $26.38 $26.38 $26.38 12,301
2022-07-21 $26.38 $26.60 $26.38 $26.58 $26.58 4,186
2022-07-20 $26.39 $26.68 $26.31 $26.46 $26.46 10,820
2022-07-19 $26.29 $27.10 $26.29 $26.58 $26.58 20,200
2022-07-18 $26.35 $26.38 $25.95 $26.05 $26.05 17,928
2022-07-15 $25.96 $25.98 $25.55 $25.90 $25.90 23,888
2022-07-14 $25.41 $25.81 $25.41 $25.79 $25.79 21,919
2022-07-13 $26.00 $26.25 $25.57 $26.23 $26.23 27,382
2022-07-12 $26.09 $26.27 $26.05 $26.05 $26.05 4,676
2022-07-11 $26.37 $26.37 $25.79 $26.17 $26.17 9,366
2022-07-08 $26.44 $26.63 $26.40 $26.40 $26.40 12,303
2022-07-07 $26.27 $26.47 $26.27 $26.35 $26.35 16,339
2022-07-06 $26.01 $26.02 $25.39 $25.91 $25.91 15,363
2022-07-05 $26.01 $26.28 $25.72 $26.28 $26.28 12,064
2022-07-01 $26.57 $26.67 $26.34 $26.67 $26.67 3,112
2022-06-30 $26.23 $27.02 $26.23 $26.71 $26.71 10,752
2022-06-29 $27.00 $27.16 $26.82 $26.93 $26.93 5,015
2022-06-28 $27.76 $27.76 $27.08 $27.10 $27.10 47,368
2022-06-27 $26.97 $27.57 $26.97 $27.46 $27.46 16,899
2022-06-24 $27.03 $27.20 $26.90 $27.11 $27.11 10,793
2022-06-23 $27.01 $27.01 $26.45 $26.68 $26.68 20,122
2022-06-22 $27.63 $28.00 $27.44 $28.00 $27.30 9,225
2022-06-21 $27.50 $28.74 $27.50 $27.88 $27.19 11,483
2022-06-17 $28.14 $29.35 $28.01 $29.35 $28.62 6,497
2022-06-16 $28.72 $28.75 $27.84 $28.20 $27.50 33,134
2022-06-15 $29.10 $29.12 $28.73 $29.06 $28.33 23,810
2022-06-14 $28.76 $28.94 $28.51 $28.89 $28.17 30,961
2022-06-13 $29.15 $29.15 $28.40 $28.63 $27.91 21,154
2022-06-10 $29.39 $29.49 $29.16 $29.42 $28.69 57,129
2022-06-09 $30.16 $30.77 $29.73 $30.77 $30.00 10,987
2022-06-08 $30.40 $30.40 $30.11 $30.16 $29.41 5,580
2022-06-07 $29.79 $30.37 $29.79 $30.37 $29.61 7,651
2022-06-06 $30.36 $30.54 $30.09 $30.10 $29.35 31,362
2022-06-03 $30.66 $31.78 $30.15 $30.33 $29.57 60,957
2022-06-02 $30.38 $30.75 $30.28 $30.75 $29.98 22,791
2022-06-01 $30.05 $31.73 $29.95 $30.34 $29.58 70,430
2022-05-31 $30.05 $30.46 $29.83 $29.95 $29.20 40,164
2022-05-27 $29.72 $29.72 $29.41 $29.71 $28.97 11,076
2022-05-26 $29.22 $29.45 $29.17 $29.38 $28.65 37,216
2022-05-25 $28.60 $29.10 $28.60 $29.09 $28.36 9,545
2022-05-24 $28.84 $29.17 $28.60 $29.04 $28.31 20,389
2022-05-23 $29.02 $29.35 $29.02 $29.35 $28.62 9,737
2022-05-20 $29.38 $29.38 $28.44 $28.99 $28.27 21,788
2022-05-19 $29.94 $29.97 $28.51 $28.97 $28.25 20,740
2022-05-18 $29.07 $29.07 $28.35 $28.38 $27.67 8,212
2022-05-17 $29.25 $29.83 $28.89 $28.97 $28.24 6,533
2022-05-16 $28.31 $28.61 $28.31 $28.47 $27.76 6,839
2022-05-13 $28.27 $28.57 $28.21 $28.47 $27.76 17,577
2022-05-12 $28.10 $28.10 $27.58 $27.99 $27.29 9,812
2022-05-11 $28.92 $29.19 $28.00 $28.22 $27.51 31,409
2022-05-10 $29.13 $29.13 $28.50 $28.78 $28.06 14,043
2022-05-09 $29.00 $29.00 $28.38 $28.50 $27.79 57,788
2022-05-06 $29.44 $29.49 $29.16 $29.34 $28.61 7,090
2022-05-05 $30.28 $30.28 $29.30 $29.45 $28.71 34,097
2022-05-04 $29.64 $30.39 $29.55 $30.37 $29.61 9,876
2022-05-03 $30.18 $30.18 $29.90 $29.94 $29.20 13,823
2022-05-02 $29.82 $29.82 $29.35 $29.65 $28.91 17,545
2022-04-29 $30.27 $30.27 $29.72 $29.81 $29.07 9,532
2022-04-28 $30.13 $30.20 $29.65 $30.11 $29.36 19,840
2022-04-27 $29.93 $29.93 $29.51 $29.61 $28.87 10,454
2022-04-26 $29.78 $29.78 $29.28 $29.37 $28.64 57,892
2022-04-25 $30.00 $30.17 $29.80 $30.15 $29.40 11,045
2022-04-22 $30.65 $30.72 $30.33 $30.36 $29.60 8,964
2022-04-21 $31.39 $31.39 $30.57 $30.69 $29.92 16,344
2022-04-20 $31.29 $31.53 $31.00 $31.36 $30.58 24,449
2022-04-19 $31.24 $31.63 $31.24 $31.62 $30.83 7,302
2022-04-18 $31.85 $31.85 $31.39 $31.67 $30.87 20,476
2022-04-14 $31.70 $31.93 $31.53 $31.72 $30.93 25,222
2022-04-13 $31.61 $31.75 $31.45 $31.71 $30.92 16,642
2022-04-12 $31.83 $32.00 $31.32 $31.32 $30.54 8,348
2022-04-11 $31.79 $31.84 $31.49 $31.49 $30.70 19,201
2022-04-08 $32.03 $32.21 $31.88 $31.98 $31.18 13,830
2022-04-07 $31.61 $31.85 $31.61 $31.76 $30.97 6,739
2022-04-06 $32.11 $32.11 $31.80 $31.90 $31.10 11,032
2022-04-05 $32.55 $32.64 $31.94 $32.16 $31.36 21,921
2022-04-04 $32.52 $32.68 $32.38 $32.51 $31.70 7,635
2022-04-01 $31.98 $32.29 $31.95 $32.29 $31.48 15,907
2022-03-31 $31.73 $31.91 $31.57 $31.57 $30.78 5,615
2022-03-30 $31.94 $31.95 $31.73 $31.73 $30.94 18,985
2022-03-29 $31.83 $32.13 $31.74 $31.95 $31.15 11,357
2022-03-28 $31.75 $31.83 $31.24 $31.66 $30.87 10,667
2022-03-25 $31.42 $31.56 $31.26 $31.44 $30.65 6,702
2022-03-24 $31.36 $31.65 $31.06 $31.65 $30.86 3,690
2022-03-23 $31.58 $31.59 $31.15 $31.30 $30.32 4,279
2022-03-22 $31.61 $32.55 $31.15 $31.56 $30.57 28,682
2022-03-21 $31.21 $31.90 $31.03 $31.07 $30.10 11,589
2022-03-18 $30.65 $32.18 $30.41 $31.27 $30.29 10,820
2022-03-17 $30.75 $31.68 $29.86 $31.28 $30.30 46,666
2022-03-16 $30.20 $30.94 $29.52 $30.50 $29.54 22,249
2022-03-15 $29.51 $30.01 $29.02 $29.35 $28.43 23,644
2022-03-14 $29.97 $30.48 $29.56 $29.74 $28.81 13,547
2022-03-11 $29.85 $30.20 $29.55 $29.75 $28.82 14,628
2022-03-10 $30.17 $30.17 $29.51 $30.10 $29.16 15,402
2022-03-09 $29.56 $31.01 $29.56 $30.00 $29.06 9,564
2022-03-08 $30.27 $30.27 $29.47 $29.58 $28.65 38,255
2022-03-07 $31.68 $31.68 $30.00 $30.04 $29.10 45,650
2022-03-04 $31.46 $31.46 $30.31 $30.70 $29.74 13,091
2022-03-03 $31.74 $34.30 $31.25 $31.45 $30.46 10,902
2022-03-02 $32.15 $32.63 $31.10 $31.30 $30.32 22,495
2022-03-01 $33.31 $33.70 $30.39 $31.23 $30.25 154,449
2022-02-28 $33.20 $34.50 $32.83 $33.56 $32.51 23,690
2022-02-25 $33.53 $34.58 $33.53 $34.58 $33.50 22,092
2022-02-24 $34.05 $34.05 $33.06 $33.90 $32.84 28,740
2022-02-23 $35.64 $35.64 $34.98 $35.05 $33.95 14,957
2022-02-22 $35.80 $36.05 $35.05 $35.74 $34.62 35,679
2022-02-18 $36.60 $36.70 $36.27 $36.30 $35.16 15,034
2022-02-17 $36.76 $36.99 $36.26 $36.31 $35.17 27,980
2022-02-16 $38.00 $38.00 $36.77 $36.86 $35.70 19,856
2022-02-15 $36.38 $37.75 $36.30 $36.75 $35.60 23,638
2022-02-14 $36.86 $36.86 $36.04 $36.08 $34.95 24,641
2022-02-11 $37.35 $37.48 $36.28 $36.89 $35.73 62,892
2022-02-10 $37.14 $37.87 $36.82 $37.04 $35.88 55,849
2022-02-09 $36.61 $37.33 $36.61 $37.00 $35.83 66,462
2022-02-08 $36.42 $37.02 $36.42 $36.79 $35.64 38,552
2022-02-07 $36.03 $36.64 $36.03 $36.28 $35.14 10,615
2022-02-04 $35.77 $36.27 $35.77 $35.86 $34.74 4,452
2022-02-03 $35.78 $36.00 $35.61 $35.77 $34.65 19,407
2022-02-02 $36.02 $36.65 $36.01 $36.14 $35.01 23,211
2022-02-01 $35.56 $36.37 $35.56 $35.95 $34.82 40,660
2022-01-31 $35.10 $36.08 $35.00 $35.88 $34.75 56,875
2022-01-28 $34.87 $35.38 $34.75 $35.38 $34.27 13,028
2022-01-27 $35.11 $35.48 $35.01 $35.01 $33.91 13,115
2022-01-26 $34.75 $35.57 $34.75 $34.93 $33.83 22,104
2022-01-25 $35.46 $37.25 $34.81 $35.10 $34.00 65,299
2022-01-24 $36.18 $36.18 $34.60 $35.25 $34.14 75,031
2022-01-21 $36.31 $37.14 $35.62 $36.21 $35.07 16,511
2022-01-20 $36.70 $37.06 $36.12 $36.12 $34.99 10,292
2022-01-19 $36.17 $36.70 $36.05 $36.67 $35.52 68,773
2022-01-18 $36.20 $36.31 $35.51 $35.55 $34.44 42,030
2022-01-14 $36.22 $36.50 $36.07 $36.20 $35.06 8,717
2022-01-13 $36.35 $36.56 $36.11 $36.11 $34.98 32,371
2022-01-12 $36.24 $37.00 $36.22 $36.54 $35.39 23,508
2022-01-11 $36.03 $36.24 $36.00 $36.12 $34.99 36,419
2022-01-10 $35.98 $36.10 $35.70 $36.00 $34.87 24,069
2022-01-07 $35.72 $36.14 $35.56 $35.95 $34.82 12,126
2022-01-06 $35.97 $36.09 $35.55 $35.72 $34.60 32,898
2022-01-05 $36.08 $36.34 $35.50 $35.50 $34.39 25,595
2022-01-04 $36.37 $36.38 $36.12 $36.29 $35.15 31,374
2022-01-03 $35.81 $36.38 $35.81 $36.30 $35.16 6,079
2021-12-31 $35.76 $36.23 $35.64 $35.85 $34.72 15,316
2021-12-30 $35.73 $36.24 $35.73 $35.80 $34.68 14,514
2021-12-29 $35.98 $35.98 $35.74 $35.74 $34.62 9,883
2021-12-28 $36.29 $36.29 $35.85 $36.01 $34.88 12,825
2021-12-27 $36.10 $36.29 $35.71 $35.84 $34.72 7,367
2021-12-23 $35.69 $36.11 $35.69 $35.85 $34.73 19,659
2021-12-22 $35.22 $35.64 $34.92 $35.62 $34.50 7,028
2021-12-21 $35.93 $36.09 $35.40 $35.60 $33.80 10,850
2021-12-20 $35.24 $35.80 $34.50 $35.28 $33.49 24,778
2021-12-17 $34.95 $35.49 $34.95 $35.24 $33.45 3,955
2021-12-16 $35.24 $36.19 $35.14 $35.36 $33.57 17,608
2021-12-15 $35.06 $35.71 $34.60 $35.27 $33.48 8,886
2021-12-14 $35.39 $35.39 $34.74 $34.92 $33.16 8,531
2021-12-13 $35.69 $35.80 $35.14 $35.16 $33.38 12,576
2021-12-10 $35.88 $35.95 $35.75 $35.85 $34.03 8,955
2021-12-09 $35.75 $35.97 $35.64 $35.75 $33.94 2,568
2021-12-08 $35.99 $36.20 $35.40 $36.05 $34.22 13,432
2021-12-07 $35.72 $36.20 $35.36 $36.00 $34.18 9,180
2021-12-06 $35.41 $35.71 $34.55 $35.35 $33.56 16,110
2021-12-03 $35.47 $35.71 $35.00 $35.39 $33.59 21,058
2021-12-02 $34.84 $35.72 $34.84 $35.68 $33.87 11,217
2021-12-01 $35.16 $36.02 $34.67 $35.17 $33.38 81,037
2021-11-30 $34.45 $35.09 $34.09 $34.68 $32.92 35,499
2021-11-29 $34.84 $34.95 $34.12 $34.50 $32.75 8,813
2021-11-26 $34.88 $34.88 $34.26 $34.46 $32.72 14,664
2021-11-24 $35.02 $35.50 $35.02 $35.33 $33.54 8,024
2021-11-23 $35.50 $35.52 $35.13 $35.25 $33.47 5,849
2021-11-22 $35.50 $35.67 $35.10 $35.22 $33.44 4,687
2021-11-19 $35.51 $35.91 $35.37 $35.37 $33.58 8,351
2021-11-18 $35.74 $35.75 $35.55 $35.57 $33.77 11,165
2021-11-17 $35.72 $35.97 $35.64 $35.88 $34.06 4,260
2021-11-16 $35.74 $36.11 $35.62 $35.82 $34.01 15,117
2021-11-15 $36.18 $36.20 $35.88 $35.98 $34.16 6,225
2021-11-12 $36.01 $36.23 $35.65 $35.93 $34.11 12,486
2021-11-11 $36.21 $36.21 $36.05 $36.20 $34.36 3,434
2021-11-10 $36.15 $36.26 $35.62 $35.62 $33.82 6,905
2021-11-09 $36.21 $36.21 $35.65 $35.95 $34.12 9,843
2021-11-08 $35.47 $36.00 $35.44 $35.94 $34.12 12,612
2021-11-05 $35.51 $35.64 $35.35 $35.43 $33.63 7,899
2021-11-04 $35.69 $35.69 $35.24 $35.57 $33.77 22,889
2021-11-03 $35.50 $35.84 $35.15 $35.55 $33.75 186,255
2021-11-02 $35.89 $35.89 $35.20 $35.40 $33.61 18,149
2021-11-01 $35.86 $36.12 $35.85 $35.94 $34.12 6,233
2021-10-29 $35.90 $35.90 $35.55 $35.70 $33.89 8,443
2021-10-28 $36.00 $36.14 $35.90 $35.90 $34.08 6,237
2021-10-27 $36.14 $36.27 $35.90 $36.00 $34.18 3,761
2021-10-26 $36.05 $36.43 $36.02 $36.14 $34.31 6,893
2021-10-25 $36.38 $36.38 $36.02 $36.33 $34.49 7,031
2021-10-22 $35.74 $36.39 $35.73 $36.10 $34.27 1,950
2021-10-21 $36.17 $36.17 $35.66 $35.66 $33.85 2,326
2021-10-20 $36.60 $36.66 $35.98 $35.98 $34.16 15,688
2021-10-19 $36.51 $36.69 $36.27 $36.40 $34.56 16,819
2021-10-18 $36.29 $36.62 $35.93 $36.45 $34.60 10,088
2021-10-15 $36.00 $36.28 $35.84 $35.87 $34.05 14,108
2021-10-14 $35.63 $35.97 $35.58 $35.75 $33.94 10,467
2021-10-13 $35.50 $35.76 $35.45 $35.64 $33.84 9,550
2021-10-12 $35.40 $35.70 $35.30 $35.44 $33.65 4,097
2021-10-11 $35.58 $35.79 $35.33 $35.52 $33.72 6,313
2021-10-08 $35.78 $36.01 $35.50 $35.50 $33.70 11,326
2021-10-07 $35.87 $36.26 $35.36 $35.89 $34.07 11,769
2021-10-06 $34.87 $35.66 $34.87 $35.22 $33.44 13,340
2021-10-05 $35.41 $35.55 $35.20 $35.44 $33.65 17,637
2021-10-04 $35.27 $35.72 $34.90 $35.05 $33.28 14,377
2021-10-01 $35.48 $35.48 $34.98 $35.25 $33.47 5,636
2021-09-30 $35.23 $35.89 $35.22 $35.45 $33.66 6,297
2021-09-29 $35.35 $35.46 $34.92 $34.92 $33.15 4,210
2021-09-28 $35.88 $36.46 $35.41 $35.50 $33.70 5,611
2021-09-27 $36.00 $37.66 $35.65 $35.78 $33.97 15,186
2021-09-24 $35.98 $36.45 $35.87 $35.87 $34.05 19,617
2021-09-23 $36.48 $36.75 $36.38 $36.52 $34.67 24,237
2021-09-22 $36.40 $37.17 $36.19 $37.04 $34.49 31,276
2021-09-21 $36.65 $36.65 $36.10 $36.40 $33.89 8,743
2021-09-20 $37.30 $37.30 $35.90 $36.23 $33.74 17,020
2021-09-17 $37.47 $37.51 $37.31 $37.31 $34.74 27,419
2021-09-16 $37.70 $37.76 $37.52 $37.61 $35.02 7,589
2021-09-15 $37.89 $38.19 $37.89 $38.00 $35.38 4,910
2021-09-14 $38.11 $38.18 $38.00 $38.14 $35.51 3,530
2021-09-13 $38.45 $38.45 $37.76 $38.26 $35.63 2,386
2021-09-10 $38.30 $38.30 $37.70 $37.75 $35.15 7,388
2021-09-09 $37.65 $38.07 $37.60 $37.81 $35.21 16,155
2021-09-08 $38.12 $38.12 $37.44 $37.64 $35.05 12,004
2021-09-07 $38.20 $38.32 $37.89 $38.12 $35.49 11,006
2021-09-03 $38.25 $38.35 $38.25 $38.32 $35.68 9,457
2021-09-02 $38.43 $38.44 $37.95 $38.11 $35.48 10,342
2021-09-01 $38.27 $38.40 $38.02 $38.30 $35.66 15,102
2021-08-31 $37.68 $39.11 $37.68 $38.01 $35.39 5,323
2021-08-30 $37.82 $37.85 $37.25 $37.57 $34.98 2,623
2021-08-27 $37.35 $37.72 $36.67 $37.33 $34.76 3,328
2021-08-26 $37.25 $37.25 $36.85 $37.00 $34.45 7,979
2021-08-25 $37.42 $37.48 $37.04 $37.21 $34.65 4,053
2021-08-24 $36.70 $37.10 $36.70 $37.05 $34.50 95,998
2021-08-23 $36.47 $36.57 $35.81 $36.32 $33.82 10,328
2021-08-20 $36.04 $36.16 $35.67 $35.97 $33.50 6,396
2021-08-19 $36.37 $36.37 $35.38 $36.04 $33.56 10,228
2021-08-18 $37.15 $37.25 $36.89 $36.89 $34.35 9,230
2021-08-17 $37.25 $37.25 $36.76 $36.89 $34.35 25,502
2021-08-16 $37.52 $37.57 $37.28 $37.51 $34.93 7,911
2021-08-13 $37.69 $37.87 $37.50 $37.78 $35.18 4,131
2021-08-12 $38.02 $38.07 $37.86 $37.86 $35.26 2,655
2021-08-11 $38.10 $38.10 $37.05 $37.78 $35.18 6,029
2021-08-10 $37.84 $37.84 $37.09 $37.40 $34.83 7,384
2021-08-09 $38.21 $38.21 $37.96 $38.00 $35.38 4,930
2021-08-06 $38.15 $38.22 $38.00 $38.09 $35.47 2,595
2021-08-05 $38.79 $38.79 $38.15 $38.41 $35.77 5,187
2021-08-04 $38.96 $38.96 $38.15 $38.69 $36.03 15,206
2021-08-03 $38.37 $38.65 $38.25 $38.63 $35.97 172,369
2021-08-02 $38.77 $38.77 $38.41 $38.41 $35.77 1,430
2021-07-30 $38.18 $38.56 $38.16 $38.55 $35.90 4,345
2021-07-29 $38.66 $38.66 $38.30 $38.36 $35.72 1,570
2021-07-28 $37.93 $38.39 $37.82 $38.38 $35.74 5,812
2021-07-27 $37.30 $37.75 $37.30 $37.54 $34.96 8,036
2021-07-26 $37.90 $38.00 $37.42 $38.00 $35.38 3,857
2021-07-23 $37.55 $38.03 $37.55 $37.95 $35.34 3,917
2021-07-22 $37.83 $37.89 $37.50 $37.55 $34.97 6,025
2021-07-21 $37.62 $37.62 $37.25 $37.50 $34.92 12,111
2021-07-20 $37.36 $37.62 $37.35 $37.62 $35.03 3,422
2021-07-19 $37.75 $37.78 $37.07 $37.19 $34.63 9,409
2021-07-16 $38.28 $38.28 $38.00 $38.01 $35.39 3,142
2021-07-15 $38.01 $38.30 $37.95 $37.96 $35.35 2,050
2021-07-14 $37.93 $38.31 $37.71 $38.00 $35.38 11,672
2021-07-13 $38.34 $38.38 $37.51 $37.51 $34.93 10,475
2021-07-12 $38.27 $38.44 $37.61 $38.42 $35.77 6,525
2021-07-09 $37.90 $38.97 $37.69 $38.76 $36.09 13,874
2021-07-08 $37.72 $37.90 $37.45 $37.45 $34.87 19,137
2021-07-07 $37.84 $38.93 $37.84 $38.47 $35.82 5,039
2021-07-06 $38.01 $38.43 $37.71 $37.85 $35.24 30,093
2021-07-02 $38.15 $38.26 $37.99 $38.06 $35.44 2,252
2021-07-01 $38.55 $38.55 $37.85 $37.94 $35.33 16,346
2021-06-30 $38.40 $38.40 $37.93 $38.40 $35.76 8,057
2021-06-29 $38.05 $38.19 $37.65 $38.05 $35.43 10,655
2021-06-28 $38.32 $38.58 $38.10 $38.33 $35.70 6,389
2021-06-25 $38.71 $38.71 $38.01 $38.54 $35.89 14,336
2021-06-24 $38.29 $39.65 $38.29 $39.11 $36.42 28,801
2021-06-23 $38.94 $39.33 $38.85 $39.25 $35.58 4,259
2021-06-22 $38.94 $39.10 $38.80 $38.95 $35.31 4,493
2021-06-21 $38.96 $39.16 $38.85 $39.16 $35.50 1,030
2021-06-18 $39.28 $39.28 $38.89 $38.94 $35.30 8,692
2021-06-17 $39.55 $39.74 $39.50 $39.64 $35.93 2,570
2021-06-16 $39.50 $40.70 $38.85 $39.24 $35.57 5,153
2021-06-15 $39.90 $39.95 $39.73 $39.73 $36.02 1,798
2021-06-14 $40.21 $40.27 $39.92 $40.01 $36.26 2,702
2021-06-11 $39.95 $40.15 $39.85 $40.15 $36.40 4,237
2021-06-10 $39.79 $40.14 $39.79 $39.97 $36.23 2,576
2021-06-09 $39.77 $39.78 $39.60 $39.60 $35.90 2,390
2021-06-08 $39.49 $39.79 $39.49 $39.65 $35.94 5,444
2021-06-07 $39.40 $39.79 $39.40 $39.69 $35.97 6,972
2021-06-04 $39.41 $39.79 $39.41 $39.72 $36.00 2,692
2021-06-03 $39.55 $39.75 $39.38 $39.38 $35.70 4,442
2021-06-02 $39.95 $39.95 $39.51 $39.76 $36.04 2,450
2021-06-01 $39.25 $39.93 $39.25 $39.60 $35.90 16,584
2021-05-28 $39.09 $39.12 $38.75 $38.93 $35.29 3,485
2021-05-27 $38.94 $39.09 $38.94 $39.09 $35.44 1,244
2021-05-26 $38.29 $38.95 $38.29 $38.70 $35.08 9,973
2021-05-25 $38.33 $38.46 $38.31 $38.41 $34.82 6,296
2021-05-24 $37.75 $38.47 $37.74 $38.43 $34.83 13,933
2021-05-21 $38.20 $38.50 $37.70 $37.70 $34.18 57,407
2021-05-20 $37.99 $38.46 $37.86 $38.20 $34.63 37,482
2021-05-19 $38.17 $38.23 $38.17 $38.19 $34.62 2,397
2021-05-18 $38.29 $38.60 $37.90 $38.60 $34.99 5,298
2021-05-17 $37.81 $37.81 $37.26 $37.42 $33.93 13,361
2021-05-14 $38.56 $38.56 $37.95 $38.30 $34.72 9,921
2021-05-13 $38.09 $38.59 $38.06 $38.07 $34.51 6,115
2021-05-12 $38.48 $38.48 $37.65 $37.65 $34.13 22,215
2021-05-11 $38.81 $39.10 $38.73 $39.09 $35.44 9,366
2021-05-10 $40.02 $40.29 $39.97 $40.18 $36.42 28,445
2021-05-07 $40.00 $40.25 $40.00 $40.25 $36.48 2,710
2021-05-06 $39.51 $39.63 $39.12 $39.48 $35.79 8,571
2021-05-05 $38.83 $39.19 $38.78 $39.19 $35.53 3,201
2021-05-04 $39.11 $39.11 $38.64 $38.78 $35.15 7,116
2021-05-03 $39.26 $39.33 $38.77 $39.30 $35.63 21,671
2021-04-30 $39.75 $39.75 $39.38 $39.69 $35.98 16,144
2021-04-29 $39.35 $39.87 $39.35 $39.87 $36.15 28,924
2021-04-28 $39.96 $40.06 $39.96 $39.96 $36.22 5,916
2021-04-27 $39.86 $40.23 $39.86 $40.09 $36.34 9,701
2021-04-26 $40.20 $40.53 $40.20 $40.34 $36.57 8,778
2021-04-23 $39.38 $40.46 $39.38 $39.58 $35.87 8,044
2021-04-22 $39.17 $39.32 $39.00 $39.16 $35.50 4,597
2021-04-21 $39.40 $39.60 $39.19 $39.40 $35.72 7,009
2021-04-20 $39.26 $39.43 $39.23 $39.23 $35.56 7,118
2021-04-19 $39.22 $39.57 $39.03 $39.46 $35.77 7,258
2021-04-16 $39.49 $39.60 $39.32 $39.45 $35.76 2,916
2021-04-15 $38.85 $39.36 $38.85 $39.04 $35.39 9,597
2021-04-14 $38.42 $39.20 $38.42 $38.86 $35.22 1,962
2021-04-13 $38.52 $38.97 $38.27 $38.75 $35.13 8,476
2021-04-12 $39.20 $39.21 $38.54 $38.88 $35.24 10,121
2021-04-09 $39.10 $39.39 $39.02 $39.02 $35.38 9,742
2021-04-08 $39.22 $39.60 $38.75 $39.34 $35.66 3,784
2021-04-07 $38.30 $39.00 $38.30 $38.67 $35.05 22,258
2021-04-06 $38.49 $38.97 $38.41 $38.62 $35.01 2,249
2021-04-05 $38.80 $39.01 $38.37 $38.57 $34.97 10,519
2021-04-01 $38.59 $38.60 $38.10 $38.36 $34.77 3,256
2021-03-31 $38.22 $38.23 $37.80 $37.87 $34.33 1,784
2021-03-30 $37.96 $37.96 $37.64 $37.86 $34.32 2,184
2021-03-29 $37.11 $37.69 $37.00 $37.44 $33.94 3,425
2021-03-26 $36.84 $36.98 $36.83 $36.91 $33.46 2,027
2021-03-25 $36.50 $36.75 $36.09 $36.20 $32.82 6,830
2021-03-24 $36.64 $36.85 $36.64 $36.70 $33.17 6,445
2021-03-23 $36.19 $37.39 $36.19 $36.75 $33.22 17,417
2021-03-22 $37.82 $37.98 $37.82 $37.86 $34.22 7,188
2021-03-19 $38.14 $38.42 $38.00 $38.22 $34.55 53,006
2021-03-18 $38.28 $38.48 $37.77 $38.30 $34.61 4,036
2021-03-17 $38.27 $38.40 $38.16 $38.40 $34.71 7,725
2021-03-16 $38.49 $38.55 $38.23 $38.49 $34.79 12,104
2021-03-15 $38.16 $38.24 $37.83 $38.24 $34.56 11,937
2021-03-12 $37.71 $38.17 $37.68 $38.06 $34.40 5,598
2021-03-11 $37.28 $38.03 $37.28 $37.71 $34.08 2,310
2021-03-10 $37.24 $37.24 $36.95 $37.03 $33.47 13,031
2021-03-09 $36.61 $37.22 $36.23 $36.85 $33.31 8,662
2021-03-08 $38.38 $38.38 $36.27 $36.29 $32.80 24,076
2021-03-05 $37.56 $37.56 $36.77 $37.26 $33.67 9,141
2021-03-04 $37.55 $37.61 $37.13 $37.24 $33.66 3,159
2021-03-03 $37.91 $37.91 $37.34 $37.68 $34.06 3,787
2021-03-02 $37.56 $37.61 $37.30 $37.61 $33.99 5,463
2021-03-01 $37.33 $38.15 $37.33 $37.90 $34.26 6,971
2021-02-26 $37.26 $37.26 $36.65 $37.15 $33.58 2,145
2021-02-25 $37.37 $38.24 $37.18 $37.22 $33.64 6,167
2021-02-24 $37.61 $37.82 $37.09 $37.77 $34.14 7,399
2021-02-23 $38.28 $38.28 $38.12 $38.17 $34.50 1,875
2021-02-22 $37.66 $38.50 $37.66 $38.39 $34.70 3,476
2021-02-19 $38.01 $38.31 $37.71 $38.21 $34.53 1,885
2021-02-18 $37.72 $37.77 $37.50 $37.77 $34.14 3,998
2021-02-17 $37.40 $37.71 $37.40 $37.70 $34.08 1,807
2021-02-16 $36.86 $37.55 $36.86 $37.20 $33.62 8,087
2021-02-12 $36.70 $36.89 $36.62 $36.62 $33.09 3,493
2021-02-11 $36.73 $36.75 $36.31 $36.69 $33.16 5,374
2021-02-10 $36.72 $36.72 $36.44 $36.44 $32.94 4,513
2021-02-09 $36.39 $36.48 $36.39 $36.40 $32.90 1,798
2021-02-08 $36.00 $36.18 $36.00 $36.12 $32.65 3,460
2021-02-05 $35.82 $36.09 $35.53 $35.81 $32.37 1,109
2021-02-04 $35.21 $35.65 $35.21 $35.65 $32.22 4,486
2021-02-03 $35.67 $35.81 $35.46 $35.67 $32.24 8,434
2021-02-02 $35.00 $35.28 $34.96 $35.28 $31.89 1,064
2021-02-01 $35.00 $35.00 $34.49 $34.90 $31.54 4,244
2021-01-29 $34.80 $34.82 $34.18 $34.54 $31.21 5,316
2021-01-28 $35.10 $35.20 $35.10 $35.15 $31.77 2,783
2021-01-27 $35.26 $35.61 $34.92 $35.06 $31.69 5,162
2021-01-26 $36.18 $36.18 $35.80 $36.01 $32.54 4,527
2021-01-25 $36.04 $36.29 $36.04 $36.22 $32.73 2,645
2021-01-22 $36.09 $36.29 $35.76 $36.03 $32.56 5,283
2021-01-21 $36.14 $36.46 $36.14 $36.38 $32.88 1,232
2021-01-20 $36.36 $36.39 $36.14 $36.30 $32.81 2,797
2021-01-19 $36.22 $36.27 $36.00 $36.27 $32.78 3,369
2021-01-15 $35.67 $35.74 $35.50 $35.74 $32.30 3,206
2021-01-14 $36.21 $36.21 $35.72 $36.02 $32.55 2,019
2021-01-13 $35.72 $35.72 $35.72 $35.72 $32.29 162
2021-01-12 $35.53 $37.00 $35.00 $35.47 $32.06 7,175
2021-01-11 $35.16 $35.51 $35.00 $35.40 $31.99 4,287
2021-01-08 $35.24 $35.75 $35.19 $35.47 $32.05 4,761
2021-01-07 $34.63 $35.08 $34.63 $35.08 $31.70 5,603
2021-01-06 $35.12 $35.12 $34.47 $34.99 $31.62 7,229
2021-01-05 $34.87 $34.97 $34.75 $34.97 $31.61 2,043
2021-01-04 $35.00 $35.15 $34.43 $34.90 $31.54 8,037
2020-12-31 $34.53 $34.54 $34.12 $34.51 $31.20 5,964
2020-12-30 $34.30 $34.69 $34.26 $34.60 $31.27 3,784
2020-12-29 $34.00 $34.20 $33.90 $33.90 $30.64 3,782
2020-12-28 $33.86 $34.29 $33.82 $34.29 $30.99 7,537
2020-12-24 $33.19 $33.87 $33.19 $33.86 $30.60 4,149
2020-12-23 $33.61 $33.66 $33.51 $33.66 $30.42 3,415
2020-12-22 $33.65 $33.73 $33.20 $33.58 $30.19 3,440
2020-12-21 $33.87 $33.99 $33.39 $33.39 $30.02 7,316
2020-12-18 $33.64 $33.99 $33.64 $33.87 $30.44 3,740
2020-12-17 $33.40 $33.86 $33.40 $33.64 $30.24 2,864
2020-12-16 $33.42 $33.96 $33.40 $33.49 $30.10 4,900
2020-12-15 $33.13 $33.33 $33.09 $33.33 $29.96 4,040
2020-12-14 $33.00 $33.10 $33.00 $33.07 $29.73 4,614
2020-12-11 $32.70 $32.90 $32.70 $32.90 $29.57 3,537
2020-12-10 $32.86 $32.87 $32.73 $32.80 $29.48 1,111
2020-12-09 $33.00 $33.01 $32.69 $32.87 $29.55 7,897
2020-12-08 $32.60 $32.83 $32.60 $32.83 $29.51 4,862
2020-12-07 $32.13 $32.65 $32.13 $32.53 $29.24 5,356
2020-12-04 $32.41 $32.62 $32.41 $32.44 $29.16 8,762
2020-12-03 $32.46 $32.46 $31.84 $32.25 $28.99 4,479
2020-12-02 $31.96 $32.10 $31.96 $32.05 $28.81 8,871
2020-12-01 $31.65 $31.88 $31.64 $31.82 $28.60 13,748
2020-11-30 $31.79 $31.79 $31.12 $31.26 $28.10 6,444
2020-11-27 $31.62 $31.80 $31.62 $31.80 $28.58 1,238
2020-11-25 $31.30 $31.55 $31.21 $31.37 $28.20 27,056
2020-11-24 $31.53 $31.53 $31.35 $31.39 $28.22 2,872
2020-11-23 $31.38 $31.38 $31.27 $31.32 $28.15 4,294
2020-11-20 $31.16 $31.16 $31.16 $31.16 $28.01 198
2020-11-19 $31.19 $31.23 $31.05 $31.22 $28.06 7,119
2020-11-18 $30.88 $31.07 $30.88 $31.04 $27.91 1,062
2020-11-17 $30.66 $30.95 $30.65 $30.80 $27.69 2,218
2020-11-16 $30.55 $31.13 $30.55 $31.07 $27.93 6,980
2020-11-13 $30.30 $30.55 $30.30 $30.55 $27.46 2,836
2020-11-12 $29.94 $30.51 $29.94 $30.23 $27.17 2,245
2020-11-11 $30.61 $30.61 $30.39 $30.46 $27.38 2,317
2020-11-10 $30.21 $30.42 $30.09 $30.31 $27.25 2,144
2020-11-09 $30.57 $30.60 $30.36 $30.50 $27.41 1,854
2020-11-06 $29.16 $29.55 $29.16 $29.35 $26.38 1,375
2020-11-05 $29.39 $29.40 $29.24 $29.26 $26.30 4,807
2020-11-04 $28.54 $28.81 $28.54 $28.79 $25.88 3,275
2020-11-03 $28.23 $28.71 $28.23 $28.65 $25.76 214,433
2020-11-02 $28.00 $28.18 $27.88 $28.09 $25.25 6,316
2020-10-30 $28.01 $28.10 $27.98 $28.09 $25.25 4,103
2020-10-29 $28.14 $28.18 $28.13 $28.18 $25.33 6,517
2020-10-28 $28.58 $28.58 $28.21 $28.39 $25.52 1,672
2020-10-27 $28.86 $28.87 $28.69 $28.87 $25.96 1,307
2020-10-26 $29.31 $29.31 $28.83 $29.01 $26.07 2,322
2020-10-23 $29.42 $29.42 $29.30 $29.30 $26.34 475
2020-10-22 $29.27 $29.27 $29.27 $29.27 $26.31 318
2020-10-21 $29.15 $29.15 $29.15 $29.15 $26.20 128
2020-10-20 $28.93 $29.36 $28.92 $28.93 $26.01 7,966
2020-10-19 $28.73 $28.78 $28.70 $28.74 $25.84 5,160
2020-10-16 $28.73 $28.73 $28.68 $28.69 $25.79 1,257
2020-10-15 $28.68 $28.73 $28.66 $28.71 $25.81 2,532
2020-10-14 $28.87 $29.00 $28.86 $28.86 $25.94 972
2020-10-13 $28.76 $28.76 $28.68 $28.69 $25.79 2,124
2020-10-12 $28.73 $28.86 $28.73 $28.84 $25.93 3,496
2020-10-09 $28.59 $28.83 $28.59 $28.74 $25.83 3,241
2020-10-08 $28.40 $28.55 $28.38 $28.50 $25.62 4,396
2020-10-07 $28.13 $28.45 $28.13 $28.38 $25.51 4,891
2020-10-06 $28.28 $28.42 $28.14 $28.24 $25.38 2,772
2020-10-05 $28.22 $28.34 $28.19 $28.20 $25.35 3,066
2020-10-02 $27.90 $28.08 $27.83 $27.97 $25.15 1,613
2020-10-01 $28.15 $28.20 $27.95 $27.99 $25.16 3,038
2020-09-30 $27.95 $28.12 $27.95 $28.04 $25.21 4,285
2020-09-29 $27.68 $27.81 $27.59 $27.67 $24.88 2,158
2020-09-28 $27.56 $27.70 $27.56 $27.57 $24.78 3,138
2020-09-25 $27.50 $27.50 $27.07 $27.22 $24.46 2,892
2020-09-24 $27.87 $27.87 $27.56 $27.83 $25.01 2,199
2020-09-23 $28.59 $28.59 $28.36 $28.50 $25.22 978
2020-09-22 $28.76 $28.79 $28.76 $28.77 $25.46 2,181
2020-09-21 $28.76 $28.95 $28.76 $28.95 $25.62 1,400
2020-09-18 $29.72 $29.72 $29.42 $29.48 $26.09 808
2020-09-17 $29.69 $29.81 $29.28 $29.28 $25.91 5,025
2020-09-16 $29.40 $29.54 $29.40 $29.54 $26.14 562
2020-09-15 $29.61 $29.61 $29.33 $29.33 $25.95 211
2020-09-14 $29.17 $29.17 $29.17 $29.17 $25.81 258
2020-09-11 $28.86 $28.86 $28.86 $28.86 $25.54 93
2020-09-10 $28.51 $28.67 $28.45 $28.67 $25.37 1,001
2020-09-09 $28.50 $28.76 $28.50 $28.76 $25.45 1,925
2020-09-08 $28.60 $28.60 $28.41 $28.47 $25.19 2,908
2020-09-04 $28.58 $28.72 $28.58 $28.72 $25.41 784
2020-09-03 $28.70 $28.70 $28.63 $28.63 $25.34 3,232
2020-09-02 $28.45 $28.68 $28.40 $28.68 $25.38 1,294
2020-09-01 $28.87 $29.01 $28.65 $28.95 $25.62 5,146
2020-08-31 $28.60 $28.75 $28.58 $28.75 $25.44 3,282
2020-08-28 $28.70 $29.16 $28.70 $28.93 $25.60 4,612
2020-08-27 $28.95 $28.95 $28.80 $28.90 $25.58 2,280
2020-08-26 $28.81 $29.14 $28.80 $29.09 $25.74 1,467
2020-08-25 $28.81 $29.04 $28.80 $29.04 $25.70 3,131
2020-08-24 $29.05 $29.05 $28.80 $28.97 $25.64 1,165
2020-08-21 $28.59 $28.62 $28.40 $28.51 $25.23 1,455
2020-08-20 $28.59 $28.64 $28.50 $28.60 $25.31 4,025
2020-08-19 $29.07 $29.28 $28.80 $29.03 $25.69 1,009
2020-08-18 $29.05 $29.24 $28.86 $29.03 $25.69 3,322
2020-08-17 $29.04 $29.10 $28.99 $28.99 $25.66 3,211
2020-08-14 $28.71 $28.96 $28.71 $28.96 $25.63 3,571
2020-08-13 $28.87 $28.87 $28.70 $28.86 $25.54 4,096
2020-08-12 $28.75 $28.87 $28.72 $28.87 $25.54 532
2020-08-11 $28.80 $29.00 $28.80 $28.89 $25.56 1,071
2020-08-10 $28.41 $28.60 $28.29 $28.60 $25.31 1,569
2020-08-07 $28.78 $28.84 $28.77 $28.77 $25.46 2,505
2020-08-06 $28.92 $29.01 $28.92 $28.97 $25.64 957
2020-08-05 $29.00 $29.06 $28.61 $28.88 $25.55 3,036
2020-08-04 $28.54 $28.62 $28.54 $28.62 $25.32 2,032
2020-08-03 $28.03 $28.53 $28.03 $28.50 $25.22 2,492
2020-07-31 $28.18 $28.39 $28.09 $28.39 $25.12 1,090
2020-07-30 $28.84 $28.85 $28.49 $28.70 $25.39 15,083
2020-07-29 $29.02 $29.20 $28.85 $29.07 $25.73 3,806
2020-07-28 $28.73 $28.73 $28.73 $28.73 $25.43 23
2020-07-27 $29.01 $29.01 $28.77 $28.78 $25.47 2,493
2020-07-24 $28.22 $28.64 $28.22 $28.62 $25.32 874
2020-07-23 $28.77 $28.86 $28.56 $28.65 $25.35 5,929
2020-07-22 $28.99 $29.02 $28.99 $29.02 $25.68 538
2020-07-21 $28.83 $28.83 $28.66 $28.74 $25.44 2,100
2020-07-20 $28.32 $28.95 $28.32 $28.70 $25.40 1,224
2020-07-17 $28.34 $28.36 $28.25 $28.36 $25.10 2,800
2020-07-16 $28.50 $28.54 $28.34 $28.34 $25.08 838
2020-07-15 $28.53 $28.72 $28.38 $28.44 $25.16 1,807
2020-07-14 $28.28 $28.58 $28.06 $28.47 $25.19 3,761
2020-07-13 $28.46 $28.91 $28.30 $28.30 $25.04 4,800
2020-07-10 $28.41 $28.52 $28.20 $28.42 $25.15 6,500
2020-07-09 $28.45 $28.93 $28.45 $28.65 $25.36 2,820
2020-07-08 $28.77 $28.77 $28.45 $28.63 $25.34 4,500
2020-07-07 $28.38 $28.39 $28.12 $28.25 $25.00 1,592
2020-07-06 $28.69 $28.69 $28.20 $28.29 $25.04 3,813
2020-07-02 $27.68 $27.71 $27.63 $27.63 $24.45 1,300
2020-07-01 $27.24 $27.28 $27.14 $27.14 $24.02 2,700
2020-06-30 $26.74 $27.09 $26.74 $26.87 $23.78 9,300
2020-06-29 $26.73 $26.90 $26.68 $26.90 $23.81 469
2020-06-26 $27.03 $27.03 $26.80 $26.96 $23.85 3,700
2020-06-25 $27.28 $27.28 $26.90 $27.11 $23.99 1,610
2020-06-24 $27.76 $27.78 $27.63 $27.63 $24.08 4,300
2020-06-23 $27.79 $28.13 $27.71 $27.92 $24.33 2,666
2020-06-22 $27.90 $27.90 $27.70 $27.82 $24.25 1,400
2020-06-19 $27.87 $28.24 $27.86 $27.93 $24.35 11,100
2020-06-18 $27.74 $27.83 $27.62 $27.80 $24.23 4,070
2020-06-17 $27.71 $27.79 $27.58 $27.71 $24.15 4,500
2020-06-16 $27.59 $27.68 $27.28 $27.61 $24.07 15,400
2020-06-15 $27.14 $27.14 $26.65 $27.07 $23.59 9,570
2020-06-12 $27.27 $27.43 $27.14 $27.40 $23.88 7,255
2020-06-11 $27.50 $27.50 $27.16 $27.33 $23.82 6,600
2020-06-10 $28.08 $28.20 $27.99 $28.14 $24.52 3,856
2020-06-09 $28.07 $28.25 $28.05 $28.10 $24.49 8,000
2020-06-08 $27.90 $28.22 $27.90 $28.22 $24.59 5,600
2020-06-05 $28.03 $28.03 $27.90 $27.90 $24.31 4,200
2020-06-04 $27.64 $27.64 $27.25 $27.51 $23.98 5,277
2020-06-03 $27.28 $27.64 $27.28 $27.64 $24.09 8,893
2020-06-02 $27.06 $27.20 $27.06 $27.14 $23.65 4,054
2020-06-01 $26.64 $26.69 $26.60 $26.66 $23.24 2,400
2020-05-29 $26.14 $26.19 $25.95 $26.07 $22.72 11,447
2020-05-28 $26.23 $26.23 $26.11 $26.11 $22.76 7,600
2020-05-27 $26.20 $26.20 $25.99 $26.08 $22.73 4,362
2020-05-26 $25.90 $26.11 $25.89 $26.00 $22.66 3,833
2020-05-22 $25.46 $25.53 $25.30 $25.53 $22.25 11,700
2020-05-21 $25.84 $25.84 $25.80 $25.80 $22.49 6,000
2020-05-20 $25.58 $25.85 $25.58 $25.72 $22.42 6,200
2020-05-19 $25.29 $25.57 $25.23 $25.24 $22.00 11,500
2020-05-18 $24.90 $25.48 $24.70 $25.19 $21.95 12,613
2020-05-15 $25.16 $25.16 $24.95 $24.99 $21.78 4,900
2020-05-14 $24.62 $24.95 $24.45 $24.45 $21.31 5,437
2020-05-13 $24.96 $24.96 $24.69 $24.93 $21.73 2,176
2020-05-12 $24.78 $25.54 $24.42 $25.11 $21.89 5,971
2020-05-11 $24.84 $25.20 $24.73 $25.20 $21.96 2,268
2020-05-08 $24.97 $25.27 $24.63 $25.10 $21.88 5,900
2020-05-07 $23.22 $24.99 $23.22 $24.52 $21.37 4,675
2020-05-06 $24.24 $24.24 $24.02 $24.02 $20.93 3,800
2020-05-05 $24.38 $24.38 $24.31 $24.31 $21.19 1,500
2020-05-04 $24.35 $24.35 $24.02 $24.02 $20.93 1,145
2020-05-01 $24.11 $24.35 $24.04 $24.35 $21.22 2,100
2020-04-30 $25.19 $25.23 $24.32 $24.58 $21.42 6,436
2020-04-29 $24.63 $24.63 $24.63 $24.63 $21.47 122
2020-04-28 $24.40 $24.63 $24.27 $24.63 $21.47 2,558
2020-04-27 $23.96 $24.52 $23.96 $24.19 $21.08 7,556
2020-04-24 $23.97 $23.97 $23.85 $23.96 $20.88 3,700
2020-04-23 $23.80 $24.65 $23.80 $23.97 $20.89 7,083
2020-04-22 $23.49 $23.94 $23.25 $23.46 $20.44 7,462
2020-04-21 $23.29 $23.60 $23.01 $23.19 $20.21 3,290
2020-04-20 $23.87 $24.16 $23.87 $23.88 $20.81 3,410
2020-04-17 $23.89 $24.61 $23.54 $24.36 $21.23 7,075
2020-04-16 $23.93 $23.98 $23.68 $23.89 $20.82 6,600
2020-04-15 $23.79 $23.82 $23.66 $23.66 $20.62 966
2020-04-14 $24.16 $24.16 $23.76 $24.04 $20.95 3,327
2020-04-13 $23.38 $24.18 $23.38 $23.84 $20.77 7,249
2020-04-09 $24.10 $24.10 $23.78 $23.91 $20.83 9,000
2020-04-08 $23.23 $23.56 $23.23 $23.48 $20.47 6,675
2020-04-07 $23.33 $23.78 $23.11 $23.26 $20.27 18,869
2020-04-06 $22.61 $23.16 $22.52 $22.80 $19.87 23,683
2020-04-03 $22.13 $22.29 $22.00 $22.00 $19.17 7,123
2020-04-02 $22.01 $22.58 $21.90 $22.49 $19.60 6,493
2020-04-01 $22.25 $22.25 $21.90 $21.90 $19.09 5,673
2020-03-31 $22.19 $22.70 $21.91 $22.58 $19.68 8,544
2020-03-30 $22.34 $22.34 $21.90 $22.07 $19.24 5,955
2020-03-27 $22.16 $22.34 $21.89 $22.34 $19.47 13,159
2020-03-26 $22.75 $23.05 $21.80 $22.65 $19.74 22,768
2020-03-25 $21.12 $22.57 $21.10 $22.47 $19.58 7,700
2020-03-24 $20.44 $21.66 $20.44 $21.08 $18.37 13,459
2020-03-23 $20.00 $20.45 $19.85 $19.87 $17.32 11,662
2020-03-20 $20.29 $21.17 $20.20 $20.60 $17.95 10,445
2020-03-19 $19.25 $20.15 $19.00 $19.92 $17.36 12,019
2020-03-18 $19.76 $21.39 $18.85 $19.81 $17.27 53,626
2020-03-17 $19.96 $22.00 $19.96 $21.87 $19.06 47,308
2020-03-16 $21.70 $22.15 $21.01 $22.00 $19.17 20,228
2020-03-13 $24.03 $24.18 $23.43 $23.69 $20.65 18,884
2020-03-12 $25.51 $26.39 $23.00 $23.72 $20.67 53,411
2020-03-11 $26.06 $26.06 $25.61 $25.80 $22.48 9,200
2020-03-10 $25.51 $26.70 $25.51 $26.49 $23.09 10,414
2020-03-09 $26.12 $28.67 $25.56 $25.92 $22.59 15,927
2020-03-06 $28.40 $28.40 $27.65 $27.74 $24.17 27,997
2020-03-05 $28.84 $28.87 $28.38 $28.41 $24.76 15,400
2020-03-04 $29.02 $29.24 $28.80 $28.96 $25.24 6,700
2020-03-03 $28.69 $29.31 $28.55 $28.83 $25.12 7,400
2020-03-02 $27.72 $28.70 $27.70 $28.70 $25.01 34,128
2020-02-28 $27.95 $28.09 $27.53 $27.72 $24.16 43,982
2020-02-27 $29.01 $29.01 $28.44 $28.55 $24.88 21,781
2020-02-26 $29.69 $29.77 $29.27 $29.35 $25.58 10,917
2020-02-25 $30.11 $30.11 $29.58 $29.62 $25.82 23,597
2020-02-24 $29.67 $30.00 $29.67 $29.86 $26.02 22,281
2020-02-21 $30.89 $30.91 $30.66 $30.79 $26.83 23,927
2020-02-20 $30.73 $30.85 $30.65 $30.75 $26.80 6,500
2020-02-19 $31.25 $31.37 $31.22 $31.32 $27.30 8,400
2020-02-18 $31.40 $31.40 $31.08 $31.16 $27.15 6,707
2020-02-14 $31.35 $31.48 $31.30 $31.38 $27.35 24,700
2020-02-13 $31.37 $31.44 $31.30 $31.35 $27.32 4,000
2020-02-12 $31.55 $31.55 $31.34 $31.48 $27.44 5,024
2020-02-11 $30.66 $31.11 $30.66 $31.11 $27.11 5,743
2020-02-10 $30.97 $30.97 $30.59 $30.59 $26.66 55,408
2020-02-07 $31.10 $31.10 $30.64 $30.93 $26.95 11,954
2020-02-06 $31.57 $31.57 $31.30 $31.35 $27.32 2,700
2020-02-05 $31.52 $31.68 $31.34 $31.42 $27.39 21,128
2020-02-04 $31.05 $31.42 $31.05 $31.25 $27.24 14,870
2020-02-03 $30.53 $30.87 $30.53 $30.63 $26.70 17,094
2020-01-31 $30.94 $30.94 $30.52 $30.59 $26.66 5,492
2020-01-30 $31.38 $31.47 $30.13 $31.19 $27.18 26,930
2020-01-29 $32.02 $32.09 $31.79 $31.87 $27.78 15,100
2020-01-28 $31.78 $31.97 $31.78 $31.93 $27.83 7,500
2020-01-27 $31.97 $31.99 $31.69 $31.76 $27.68 37,332
2020-01-24 $33.25 $33.25 $32.62 $32.82 $28.60 6,443
2020-01-23 $33.13 $33.25 $32.76 $32.99 $28.75 12,017
2020-01-22 $33.43 $33.43 $33.23 $33.30 $29.02 18,256
2020-01-21 $33.20 $33.33 $32.55 $33.23 $28.96 46,779
2020-01-17 $33.45 $33.48 $33.33 $33.47 $29.17 3,598
2020-01-16 $33.41 $33.41 $33.25 $33.36 $29.07 8,800
2020-01-15 $33.45 $33.45 $33.17 $33.19 $28.92 26,577
2020-01-14 $33.20 $33.27 $33.10 $33.21 $28.94 11,217
2020-01-13 $33.08 $33.17 $33.05 $33.11 $28.86 5,800
2020-01-10 $32.62 $32.76 $32.59 $32.64 $28.45 4,752
2020-01-09 $32.50 $32.64 $32.46 $32.58 $28.39 11,000
2020-01-08 $32.35 $32.55 $32.20 $32.46 $28.29 11,496
2020-01-07 $32.29 $32.41 $32.23 $32.41 $28.25 10,957
2020-01-06 $32.55 $32.55 $32.23 $32.37 $28.21 7,788
2020-01-03 $32.80 $32.80 $32.50 $32.72 $28.52 11,175
2020-01-02 $32.96 $33.24 $32.66 $33.21 $28.94 15,394
2019-12-31 $32.38 $32.50 $32.38 $32.50 $28.32 6,000
2019-12-30 $32.34 $32.72 $32.34 $32.58 $28.39 1,735
2019-12-27 $32.61 $32.61 $32.48 $32.49 $28.32 7,800
2019-12-26 $32.48 $32.52 $32.43 $32.50 $28.33 3,600
2019-12-24 $32.53 $32.63 $32.53 $32.63 $28.06 1,800
2019-12-23 $32.51 $32.56 $32.51 $32.55 $27.99 1,300
2019-12-20 $32.66 $32.66 $32.43 $32.50 $27.95 10,139
2019-12-19 $32.50 $32.69 $32.50 $32.66 $28.09 4,100
2019-12-18 $32.85 $32.85 $32.60 $32.70 $28.12 10,228
2019-12-17 $32.86 $32.86 $32.66 $32.71 $28.13 6,140
2019-12-16 $32.47 $32.57 $32.47 $32.56 $28.00 4,400
2019-12-13 $32.25 $32.25 $31.94 $32.11 $27.62 2,040
2019-12-12 $32.12 $32.14 $32.07 $32.13 $27.63 7,600
2019-12-11 $31.66 $31.85 $31.66 $31.85 $27.39 2,400
2019-12-10 $31.46 $31.49 $31.45 $31.49 $27.08 800
2019-12-09 $31.57 $31.62 $31.44 $31.45 $27.04 10,851
2019-12-06 $31.38 $31.50 $31.38 $31.47 $27.06 4,200
2019-12-05 $31.11 $31.21 $31.11 $31.17 $26.81 2,700
2019-12-04 $31.16 $31.17 $31.14 $31.14 $26.78 3,800
2019-12-03 $30.75 $30.92 $30.74 $30.92 $26.59 2,926
2019-12-02 $30.94 $31.02 $30.93 $30.97 $26.63 5,731
2019-11-29 $31.34 $31.34 $31.01 $31.01 $26.67 3,270
2019-11-27 $31.40 $31.47 $31.40 $31.47 $27.06 500
2019-11-26 $31.42 $31.46 $31.37 $31.44 $27.04 4,000
2019-11-25 $31.68 $31.68 $31.35 $31.35 $26.96 8,576
2019-11-22 $31.40 $31.49 $31.40 $31.48 $27.07 798
2019-11-21 $31.40 $31.45 $31.40 $31.45 $27.04 1,900
2019-11-20 $31.58 $31.63 $31.41 $31.44 $27.04 5,227
2019-11-19 $31.72 $31.72 $31.42 $31.42 $27.03 13,144
2019-11-18 $31.58 $31.58 $31.41 $31.48 $27.07 8,665
2019-11-15 $31.28 $31.45 $31.28 $31.45 $27.05 2,600
2019-11-14 $31.00 $31.18 $31.00 $31.15 $26.79 3,385
2019-11-13 $31.36 $31.36 $31.24 $31.29 $26.91 9,536
2019-11-12 $31.65 $31.65 $31.29 $31.50 $27.09 12,454
2019-11-11 $31.62 $31.81 $31.51 $31.60 $27.18 9,117
2019-11-08 $32.10 $32.10 $31.58 $31.65 $27.22 7,760
2019-11-07 $32.24 $32.25 $32.12 $32.12 $27.62 5,505
2019-11-06 $32.10 $32.22 $32.10 $32.16 $27.66 11,400
2019-11-05 $32.19 $32.19 $32.04 $32.14 $27.64 12,540
2019-11-04 $32.33 $32.33 $31.91 $31.99 $27.52 9,928
2019-11-01 $31.70 $31.77 $31.56 $31.64 $27.21 7,809
2019-10-31 $31.50 $31.50 $31.19 $31.35 $26.97 8,237
2019-10-30 $31.49 $31.70 $31.49 $31.70 $27.26 4,715
2019-10-29 $31.70 $31.70 $31.55 $31.59 $27.17 22,404
2019-10-28 $31.64 $31.80 $31.57 $31.57 $27.15 3,800
2019-10-25 $31.56 $31.60 $31.56 $31.56 $27.14 2,100
2019-10-24 $31.62 $31.62 $31.40 $31.45 $27.05 4,905
2019-10-23 $31.14 $31.25 $31.12 $31.22 $26.85 5,600
2019-10-22 $31.10 $31.10 $31.00 $31.08 $26.73 1,400
2019-10-21 $31.21 $31.21 $30.91 $30.94 $26.61 873
2019-10-18 $30.82 $30.85 $30.81 $30.85 $26.53 5,600
2019-10-17 $30.80 $30.80 $30.76 $30.78 $26.47 1,500
2019-10-16 $30.35 $30.50 $30.31 $30.47 $26.21 3,300
2019-10-15 $30.48 $30.63 $30.46 $30.63 $26.34 1,684
2019-10-14 $30.67 $30.67 $30.43 $30.54 $26.26 3,151
2019-10-11 $30.81 $30.86 $30.77 $30.77 $26.46 2,000
2019-10-10 $30.04 $30.26 $30.04 $30.26 $26.02 48,587
2019-10-09 $30.28 $30.28 $30.02 $30.11 $25.90 4,059
2019-10-08 $30.01 $30.03 $30.00 $30.03 $25.83 7,900
2019-10-07 $30.00 $30.09 $30.00 $30.07 $25.86 999
2019-10-04 $30.00 $30.15 $30.00 $30.12 $25.90 1,300
2019-10-03 $30.00 $30.06 $29.70 $30.06 $25.85 8,345
2019-10-02 $30.00 $30.00 $29.70 $29.75 $25.58 5,149
2019-10-01 $30.02 $30.03 $30.02 $30.03 $25.82 1,800
2019-09-30 $31.58 $31.58 $29.98 $30.05 $25.84 2,200
2019-09-27 $30.09 $30.09 $29.83 $29.83 $25.65 3,000
2019-09-26 $30.24 $30.24 $30.15 $30.19 $25.96 7,892
2019-09-25 $30.70 $30.77 $30.50 $30.74 $25.97 2,421
2019-09-24 $30.83 $30.83 $30.82 $30.82 $26.03 1,100
2019-09-23 $30.99 $30.99 $30.82 $30.92 $26.12 2,442
2019-09-20 $30.93 $31.05 $30.85 $30.89 $26.10 5,691
2019-09-19 $31.27 $31.27 $30.93 $30.95 $26.14 15,089
2019-09-18 $31.11 $31.12 $30.96 $31.01 $26.19 3,898
2019-09-17 $31.04 $31.12 $31.00 $31.12 $26.28 1,200
2019-09-16 $31.10 $31.28 $31.10 $31.17 $26.33 805
2019-09-13 $31.00 $31.31 $31.00 $31.31 $26.45 2,429
2019-09-12 $30.95 $30.95 $30.95 $30.95 $26.14 212
2019-09-11 $30.69 $30.78 $30.69 $30.78 $26.00 1,700
2019-09-10 $30.66 $30.68 $30.66 $30.68 $25.91 400
2019-09-09 $30.73 $30.73 $30.63 $30.63 $25.87 3,900
2019-09-06 $30.82 $30.82 $30.74 $30.74 $25.97 1,000
2019-09-05 $30.34 $30.80 $30.34 $30.71 $25.94 1,779
2019-09-04 $30.26 $30.30 $30.12 $30.29 $25.59 3,500
2019-09-03 $29.92 $29.97 $29.74 $29.95 $25.30 19,583
2019-08-30 $29.97 $30.04 $29.92 $29.94 $25.29 2,600
2019-08-29 $29.68 $29.79 $29.66 $29.75 $25.13 5,818
2019-08-28 $29.50 $29.52 $29.47 $29.47 $24.89 593
2019-08-27 $29.49 $29.49 $29.18 $29.40 $24.84 2,073
2019-08-26 $29.49 $29.61 $29.49 $29.52 $24.94 3,281
2019-08-23 $30.08 $30.08 $29.50 $29.53 $24.95 7,068
2019-08-22 $29.95 $29.98 $29.87 $29.87 $25.23 5,456
2019-08-21 $30.03 $30.11 $29.82 $30.06 $25.39 23,072
2019-08-20 $29.74 $29.78 $29.74 $29.76 $25.14 3,013
2019-08-19 $29.73 $29.75 $29.63 $29.63 $25.03 9,802
2019-08-16 $29.48 $29.54 $29.48 $29.50 $24.92 3,025
2019-08-15 $29.40 $29.40 $29.18 $29.25 $24.71 5,024
2019-08-14 $29.33 $29.41 $29.21 $29.21 $24.67 5,609
2019-08-13 $29.70 $30.24 $29.32 $30.02 $25.36 3,123
2019-08-12 $30.15 $30.15 $29.84 $29.84 $25.21 5,995
2019-08-09 $29.92 $29.92 $29.88 $29.90 $25.26 381
2019-08-08 $29.91 $30.30 $29.91 $30.29 $25.59 10,650
2019-08-07 $29.79 $29.91 $29.64 $29.91 $25.27 2,481
2019-08-06 $29.89 $29.92 $29.81 $29.86 $25.22 1,655
2019-08-05 $29.76 $29.89 $29.28 $29.49 $24.91 4,359
2019-08-02 $30.77 $30.77 $30.53 $30.54 $25.80 1,449
2019-08-01 $31.60 $31.70 $30.94 $30.94 $26.14 8,625
2019-07-31 $31.60 $31.63 $31.60 $31.63 $26.71 1,547
2019-07-30 $31.66 $31.73 $31.58 $31.58 $26.68 4,588
2019-07-29 $31.78 $31.83 $31.74 $31.82 $26.88 2,168
2019-07-26 $31.90 $31.90 $31.71 $31.77 $26.84 2,604
2019-07-25 $31.99 $32.00 $31.92 $31.92 $26.96 4,444
2019-07-24 $32.08 $32.08 $32.02 $32.04 $27.06 1,731
2019-07-23 $32.26 $32.31 $32.01 $32.01 $27.04 2,506
2019-07-22 $32.29 $32.29 $32.17 $32.17 $27.17 155
2019-07-19 $32.12 $32.12 $32.12 $32.12 $27.13 86
2019-07-18 $32.07 $32.20 $31.98 $32.20 $27.20 451
2019-07-17 $31.97 $31.97 $31.95 $31.95 $26.99 625
2019-07-16 $32.01 $32.01 $31.87 $31.90 $26.95 764
2019-07-15 $32.00 $32.02 $32.00 $32.01 $27.03 8,739
2019-07-12 $31.82 $31.85 $31.59 $31.85 $26.90 1,548
2019-07-11 $31.94 $31.94 $31.82 $31.82 $26.88 1,133
2019-07-10 $31.96 $31.96 $31.87 $31.94 $26.98 2,294
2019-07-09 $31.63 $31.64 $31.62 $31.62 $26.71 937
2019-07-08 $31.72 $31.78 $31.72 $31.73 $26.80 460
2019-07-05 $31.56 $31.81 $31.56 $31.76 $26.83 917
2019-07-03 $32.05 $32.09 $31.98 $31.98 $27.02 1,990
2019-07-02 $31.95 $31.95 $31.95 $31.95 $26.99 111
2019-07-01 $31.99 $32.04 $31.99 $32.04 $27.06 326
2019-06-28 $31.49 $31.64 $31.49 $31.64 $26.73 1,606
2019-06-27 $31.60 $31.60 $31.60 $31.60 $26.70 153
2019-06-26 $31.92 $31.92 $31.81 $31.81 $26.55 240
2019-06-25 $31.58 $31.58 $31.56 $31.56 $26.34 1,390
2019-06-24 $31.67 $31.67 $31.62 $31.62 $26.39 1,349
2019-06-21 $31.62 $31.62 $31.62 $31.62 $26.39 875
2019-06-20 $31.61 $31.67 $31.55 $31.64 $26.41 2,656
2019-06-19 $30.91 $31.43 $30.91 $31.34 $26.16 3,516
2019-06-18 $31.20 $31.20 $30.78 $30.95 $25.83 6,870
2019-06-17 $30.61 $30.67 $30.61 $30.67 $25.60 279
2019-06-14 $30.57 $30.57 $30.57 $30.57 $25.52 19
2019-06-13 $30.81 $30.81 $30.81 $30.81 $25.71 440
2019-06-12 $30.77 $30.86 $29.39 $30.70 $25.63 3,500
2019-06-11 $30.92 $30.98 $30.92 $30.97 $25.85 1,442
2019-06-10 $30.24 $30.68 $30.24 $30.63 $25.57 2,212
2019-06-07 $30.04 $30.23 $30.04 $30.23 $25.23 525
2019-06-06 $30.04 $30.04 $30.04 $30.04 $25.08 115
2019-06-05 $30.18 $30.18 $29.97 $30.07 $25.10 1,509
2019-06-04 $30.28 $30.40 $30.28 $30.38 $25.36 1,355
2019-06-03 $30.31 $30.40 $30.21 $30.31 $25.30 3,956
2019-05-31 $30.02 $30.27 $29.94 $30.27 $25.26 6,039
2019-05-30 $30.23 $30.23 $29.89 $30.01 $25.05 3,155
2019-05-29 $29.39 $29.71 $29.39 $29.71 $24.80 607
2019-05-28 $29.35 $29.52 $29.35 $29.52 $24.64 530
2019-05-24 $29.42 $29.62 $29.27 $29.47 $24.60 4,566
2019-05-23 $29.27 $29.31 $29.21 $29.31 $24.46 1,541
2019-05-22 $29.68 $29.68 $29.63 $29.63 $24.73 1,170
2019-05-21 $29.48 $29.59 $29.46 $29.54 $24.66 2,350
2019-05-20 $29.03 $29.41 $29.03 $29.21 $24.38 6,145
2019-05-17 $29.95 $29.95 $29.39 $29.62 $24.72 2,304
2019-05-16 $30.15 $30.26 $30.15 $30.19 $25.19 3,042
2019-05-15 $30.27 $30.45 $30.18 $30.22 $25.22 4,098
2019-05-14 $30.08 $30.33 $30.08 $30.33 $25.31 414
2019-05-13 $30.16 $30.16 $29.84 $30.11 $25.13 1,604
2019-05-10 $30.75 $31.13 $30.75 $30.84 $25.74 2,057
2019-05-09 $30.60 $30.64 $30.27 $30.64 $25.57 6,841
2019-05-08 $31.15 $31.15 $31.05 $31.05 $25.92 369
2019-05-07 $31.23 $31.34 $30.94 $31.34 $26.16 811
2019-05-06 $31.43 $31.73 $31.23 $31.54 $26.32 14,704
2019-05-03 $31.45 $31.71 $31.45 $31.71 $26.47 789
2019-05-02 $31.61 $31.69 $31.45 $31.59 $26.37 4,209
2019-05-01 $31.67 $31.89 $31.45 $31.65 $26.41 1,627
2019-04-30 $31.71 $31.71 $31.71 $31.71 $26.47 36
2019-04-29 $31.65 $31.65 $31.65 $31.65 $26.42 314
2019-04-26 $31.79 $31.88 $31.67 $31.67 $26.43 2,275
2019-04-25 $31.79 $31.84 $31.79 $31.83 $26.57 17,142
2019-04-24 $31.85 $31.93 $31.85 $31.91 $26.63 1,242
2019-04-23 $31.93 $31.93 $31.80 $31.80 $26.54 1,558
2019-04-22 $31.93 $31.93 $31.93 $31.93 $26.65 49
2019-04-18 $31.92 $31.92 $31.88 $31.90 $26.62 279
2019-04-17 $31.93 $31.93 $31.93 $31.93 $26.65 107
2019-04-16 $31.89 $31.89 $31.89 $31.89 $26.61 16
2019-04-15 $31.96 $31.96 $31.77 $31.79 $26.53 484
2019-04-12 $31.60 $31.80 $31.54 $31.71 $26.47 1,581
2019-04-11 $31.76 $31.95 $31.69 $31.72 $26.47 5,688
2019-04-10 $31.78 $31.94 $31.58 $31.94 $26.66 2,977
2019-04-09 $31.97 $31.97 $31.69 $31.69 $26.45 627
2019-04-08 $31.94 $31.94 $31.70 $31.75 $26.50 1,458
2019-04-05 $31.71 $31.71 $31.64 $31.64 $26.41 6,424
2019-04-04 $31.51 $31.94 $31.50 $31.68 $26.44 3,391
2019-04-03 $31.40 $31.58 $31.40 $31.54 $26.32 2,675
2019-04-02 $31.35 $31.50 $31.35 $31.50 $26.29 1,057
2019-04-01 $31.37 $31.68 $31.21 $31.68 $26.44 2,505
2019-03-29 $30.98 $31.09 $30.98 $31.09 $25.95 2,052
2019-03-28 $30.95 $30.97 $30.91 $30.94 $25.82 5,499
2019-03-27 $31.08 $31.08 $30.74 $30.98 $25.85 2,668
2019-03-26 $30.99 $31.17 $30.90 $31.17 $26.01 1,861
2019-03-25 $30.65 $30.78 $30.65 $30.78 $25.68 692
2019-03-22 $31.16 $31.16 $30.87 $30.87 $25.76 2,848
2019-03-21 $31.39 $31.39 $31.22 $31.35 $26.16 4,366
2019-03-20 $31.21 $31.26 $31.21 $31.24 $26.07 948
2019-03-19 $30.97 $31.19 $30.97 $31.14 $25.99 2,259
2019-03-18 $30.91 $30.93 $30.91 $30.93 $25.81 284
2019-03-15 $30.65 $30.92 $30.65 $30.78 $25.68 2,782
2019-03-14 $30.43 $30.57 $30.42 $30.57 $25.51 431
2019-03-13 $30.50 $30.57 $30.42 $30.54 $25.49 1,822
2019-03-12 $30.30 $30.37 $30.27 $30.35 $25.33 1,736
2019-03-11 $30.33 $30.33 $30.25 $30.25 $25.25 2,650
2019-03-08 $30.16 $30.20 $29.90 $30.20 $25.20 637
2019-03-07 $30.44 $30.44 $30.12 $30.12 $25.14 2,604
2019-03-06 $30.43 $30.56 $30.34 $30.46 $25.42 7,258
2019-03-05 $30.42 $30.73 $30.42 $30.73 $25.65 1,771
2019-03-04 $30.89 $30.89 $30.50 $30.61 $25.54 1,252
2019-03-01 $30.80 $30.90 $30.51 $30.60 $25.53 4,265
2019-02-28 $30.74 $30.74 $30.34 $30.70 $25.62 11,770
2019-02-27 $30.76 $30.76 $30.75 $30.76 $25.67 2,602
2019-02-26 $30.72 $30.87 $30.72 $30.85 $25.75 1,323
2019-02-25 $30.92 $30.98 $30.90 $30.97 $25.84 4,086
2019-02-22 $30.59 $30.95 $30.59 $30.73 $25.64 3,590
2019-02-21 $30.57 $30.83 $30.54 $30.82 $25.72 11,607
2019-02-20 $30.52 $30.67 $30.52 $30.67 $25.60 1,722
2019-02-19 $30.15 $30.53 $30.15 $30.53 $25.48 1,076
2019-02-15 $30.55 $30.58 $30.41 $30.42 $25.39 4,432
2019-02-14 $30.12 $30.45 $30.12 $30.39 $25.36 4,037
2019-02-13 $30.63 $30.63 $30.11 $30.33 $25.31 4,955
2019-02-12 $30.16 $30.34 $30.14 $30.34 $25.32 525
2019-02-11 $30.33 $30.33 $30.00 $30.13 $25.14 3,147
2019-02-08 $30.04 $30.20 $30.04 $30.18 $25.19 571
2019-02-07 $30.42 $30.45 $30.01 $30.15 $25.16 3,000
2019-02-06 $30.48 $30.50 $30.36 $30.44 $25.40 405
2019-02-05 $30.70 $30.70 $30.40 $30.51 $25.46 1,027
2019-02-04 $30.24 $30.37 $30.24 $30.29 $25.27 1,438
2019-02-01 $30.08 $30.19 $30.00 $30.19 $25.19 1,549
2019-01-31 $30.53 $30.53 $30.00 $30.26 $25.25 1,134
2019-01-30 $30.00 $30.11 $29.66 $29.88 $24.94 942
2019-01-29 $29.45 $29.49 $29.25 $29.49 $24.61 682
2019-01-28 $29.35 $29.43 $29.35 $29.43 $24.56 321
2019-01-25 $29.26 $29.56 $29.26 $29.52 $24.64 1,429
2019-01-24 $29.03 $29.22 $29.03 $29.22 $24.39 1,193
2019-01-23 $28.95 $29.26 $28.95 $29.26 $24.42 10,881
2019-01-22 $29.05 $29.08 $28.71 $28.84 $24.07 3,779
2019-01-18 $29.37 $29.37 $29.05 $29.14 $24.32 1,145
2019-01-17 $28.71 $28.78 $28.71 $28.78 $24.02 210
2019-01-16 $28.67 $29.17 $28.67 $28.85 $24.07 2,224
2019-01-15 $28.25 $29.01 $28.24 $28.78 $24.01 5,099
2019-01-14 $28.45 $28.74 $28.22 $28.45 $23.74 2,044
2019-01-11 $28.83 $28.85 $28.40 $28.65 $23.91 3,331
2019-01-10 $28.32 $28.70 $28.32 $28.50 $23.78 871
2019-01-09 $28.24 $28.70 $28.23 $28.23 $23.56 2,698
2019-01-08 $27.93 $28.27 $27.93 $28.22 $23.55 4,145
2019-01-07 $28.62 $28.62 $28.06 $28.29 $23.61 8,879
2019-01-04 $28.01 $28.10 $27.99 $27.99 $23.35 1,098
2019-01-03 $27.37 $27.56 $27.24 $27.27 $22.76 5,793
2019-01-02 $27.71 $28.20 $27.37 $27.68 $23.10 3,171
2018-12-31 $28.20 $28.20 $27.81 $27.82 $23.22 338
2018-12-28 $27.73 $28.20 $27.71 $27.74 $23.15 705
2018-12-27 $27.40 $27.67 $27.38 $27.48 $22.93 1,260
2018-12-26 $27.79 $28.01 $27.40 $28.00 $23.37 4,662
2018-12-24 $28.96 $29.11 $28.71 $28.99 $23.11 4,237
2018-12-21 $28.91 $28.94 $28.69 $28.87 $23.01 2,242
2018-12-20 $28.92 $29.01 $28.88 $28.88 $23.02 6,151
2018-12-19 $29.28 $29.73 $28.75 $28.75 $22.92 2,214
2018-12-18 $29.06 $29.60 $29.06 $29.11 $23.20 8,533
2018-12-17 $29.21 $29.59 $29.11 $29.16 $23.24 4,398
2018-12-14 $29.31 $29.31 $29.31 $29.31 $23.37 218
2018-12-13 $29.70 $30.00 $29.64 $29.73 $23.70 2,453
2018-12-12 $29.51 $30.00 $29.51 $29.60 $23.59 4,168
2018-12-11 $29.27 $29.75 $29.19 $29.49 $23.51 4,415
2018-12-10 $29.14 $29.18 $29.14 $29.16 $23.24 764
2018-12-07 $29.68 $29.88 $29.19 $29.50 $23.51 5,077
2018-12-06 $29.59 $29.59 $29.36 $29.54 $23.55 2,919
2018-12-04 $30.11 $30.11 $29.74 $29.99 $23.91 956
2018-12-03 $30.24 $30.24 $30.24 $30.24 $24.11 600
2018-11-30 $29.80 $29.80 $29.64 $29.70 $23.67 2,047
2018-11-29 $29.63 $29.80 $29.59 $29.80 $23.75 3,477
2018-11-28 $29.28 $29.87 $29.28 $29.65 $23.63 596
2018-11-27 $29.08 $29.16 $29.08 $29.08 $23.18 484
2018-11-26 $29.07 $29.07 $29.03 $29.04 $23.15 661
2018-11-23 $29.38 $29.38 $29.08 $29.12 $23.21 671
2018-11-21 $29.43 $29.45 $29.43 $29.45 $23.47 1,348
2018-11-20 $29.32 $29.32 $29.12 $29.32 $23.37 667
2018-11-19 $29.79 $29.79 $29.72 $29.79 $23.75 642
2018-11-16 $29.76 $29.93 $29.76 $29.80 $23.76 597
2018-11-15 $29.32 $29.79 $29.32 $29.58 $23.58 1,209
2018-11-14 $29.11 $29.11 $29.11 $29.11 $23.20 160
2018-11-13 $29.21 $29.21 $29.11 $29.11 $23.20 392
2018-11-12 $29.32 $29.33 $28.97 $29.29 $23.34 913
2018-11-09 $29.48 $29.48 $29.38 $29.48 $23.50 348
2018-11-08 $30.23 $30.32 $29.72 $30.23 $24.10 2,112
2018-11-07 $30.00 $30.65 $30.00 $30.23 $24.10 985
2018-11-06 $29.80 $29.92 $29.80 $29.89 $23.83 2,990
2018-11-05 $29.83 $29.89 $29.82 $29.82 $23.77 728
2018-11-02 $30.41 $30.41 $29.79 $29.96 $23.88 1,115
2018-11-01 $29.53 $30.00 $29.39 $30.00 $23.91 3,815
2018-10-31 $29.03 $29.44 $29.03 $29.37 $23.41 1,093
2018-10-30 $28.70 $28.81 $28.70 $28.71 $22.88 452
2018-10-29 $28.81 $28.90 $28.70 $28.70 $22.88 2,135
2018-10-26 $29.05 $29.05 $28.70 $28.83 $22.98 1,285
2018-10-25 $29.28 $29.32 $29.28 $29.29 $23.35 870
2018-10-24 $29.52 $29.52 $28.79 $29.28 $23.34 1,098
2018-10-23 $29.59 $29.59 $29.29 $29.52 $23.53 2,061
2018-10-22 $30.04 $30.04 $29.99 $29.99 $23.91 310
2018-10-19 $30.35 $30.35 $29.83 $29.99 $23.91 1,466
2018-10-18 $30.33 $30.33 $29.71 $30.10 $23.99 2,131
2018-10-17 $30.25 $30.54 $30.24 $30.46 $24.28 3,246
2018-10-16 $30.40 $30.44 $30.40 $30.40 $24.23 629
2018-10-15 $30.00 $30.15 $29.95 $30.15 $24.03 3,638
2018-10-12 $30.00 $30.00 $29.79 $29.80 $23.75 3,401
2018-10-11 $29.98 $30.00 $29.47 $29.69 $23.67 10,551
2018-10-10 $30.89 $30.89 $29.85 $30.21 $24.08 4,906
2018-10-09 $30.61 $30.78 $30.61 $30.78 $24.54 449
2018-10-08 $30.57 $30.65 $30.56 $30.64 $24.42 1,693
2018-10-05 $30.82 $30.82 $30.54 $30.54 $24.34 636
2018-10-04 $31.50 $31.50 $31.05 $31.05 $24.75 1,341
2018-10-03 $31.69 $31.69 $31.45 $31.65 $25.23 3,735
2018-10-02 $32.00 $32.00 $31.77 $31.91 $25.44 1,196
2018-10-01 $32.17 $32.33 $32.14 $32.14 $25.62 1,243
2018-09-28 $32.08 $32.17 $31.88 $32.17 $25.64 1,090
2018-09-27 $32.29 $32.30 $32.10 $32.30 $25.75 725
2018-09-26 $32.01 $32.20 $31.92 $32.05 $25.54 3,694
2018-09-25 $32.00 $32.23 $32.00 $32.21 $25.43 1,795
2018-09-24 $32.13 $32.13 $32.13 $32.13 $25.37 373
2018-09-21 $32.30 $32.49 $32.30 $32.49 $25.65 4,012
2018-09-20 $31.73 $31.92 $31.73 $31.74 $25.06 1,368
2018-09-19 $31.73 $31.75 $31.69 $31.72 $25.04 2,191
2018-09-18 $31.21 $31.21 $31.00 $31.00 $24.47 14,978
2018-09-17 $31.10 $31.17 $30.80 $30.98 $24.46 3,095
2018-09-14 $31.09 $31.44 $31.09 $31.44 $24.82 4,449
2018-09-13 $31.03 $31.13 $30.94 $31.13 $24.58 2,050
2018-09-12 $30.22 $30.64 $30.20 $30.56 $24.13 5,038
2018-09-11 $30.58 $30.89 $30.19 $30.37 $23.98 6,940
2018-09-10 $30.94 $30.96 $30.79 $30.81 $24.32 3,849
2018-09-07 $30.88 $30.95 $30.88 $30.95 $24.43 1,109
2018-09-06 $30.85 $30.99 $30.85 $30.88 $24.38 4,023
2018-09-05 $30.81 $31.07 $30.80 $31.07 $24.53 2,286
2018-09-04 $31.57 $31.57 $31.11 $31.15 $24.59 5,262
2018-08-31 $31.93 $31.93 $31.79 $31.90 $25.18 1,644
2018-08-30 $31.79 $32.00 $31.79 $31.80 $25.11 2,031
2018-08-29 $32.15 $32.25 $31.80 $32.25 $25.46 2,003
2018-08-28 $31.98 $32.23 $31.98 $32.23 $25.45 719
2018-08-27 $31.61 $32.47 $31.61 $32.39 $25.57 2,358
2018-08-24 $31.47 $31.47 $31.46 $31.46 $24.84 772
2018-08-23 $31.51 $31.65 $31.49 $31.49 $24.86 773
2018-08-22 $31.79 $32.31 $31.79 $32.31 $25.51 535
2018-08-21 $31.90 $32.33 $31.87 $32.33 $25.52 4,166
2018-08-20 $31.96 $31.98 $31.13 $31.13 $24.58 4,221
2018-08-17 $31.61 $32.03 $31.32 $32.03 $25.29 1,282
2018-08-16 $31.59 $31.82 $31.59 $31.59 $24.94 733
2018-08-15 $31.32 $31.32 $31.10 $31.17 $24.61 1,918
2018-08-14 $31.58 $31.61 $31.48 $31.54 $24.90 3,113
2018-08-13 $31.74 $32.20 $31.64 $31.67 $25.00 4,069
2018-08-10 $32.19 $32.45 $32.01 $32.39 $25.57 7,431
2018-08-09 $32.95 $33.03 $32.51 $32.60 $25.74 3,195
2018-08-08 $32.98 $33.01 $32.96 $32.96 $26.02 619
2018-08-07 $33.44 $33.44 $32.98 $33.05 $26.09 1,151
2018-08-06 $32.50 $32.88 $32.50 $32.88 $25.96 397
2018-08-03 $33.06 $33.06 $33.06 $33.06 $26.10 307
2018-08-02 $33.02 $33.02 $33.02 $33.02 $26.07 443
2018-08-01 $33.42 $33.42 $33.42 $33.42 $26.38 885
2018-07-31 $33.24 $33.39 $33.24 $33.39 $26.36 491
2018-07-30 $33.70 $33.70 $33.15 $33.15 $26.17 944
2018-07-27 $33.69 $33.71 $33.41 $33.66 $26.57 2,015
2018-07-26 $33.58 $33.58 $33.08 $33.40 $26.37 1,527
2018-07-25 $33.14 $33.14 $33.13 $33.14 $26.16 908
2018-07-24 $32.64 $33.40 $32.60 $33.40 $26.37 2,232
2018-07-23 $32.58 $32.60 $32.52 $32.52 $25.67 16,748
2018-07-20 $32.65 $32.65 $32.65 $32.65 $25.77 42
2018-07-19 $32.65 $32.65 $32.65 $32.65 $25.77 89
2018-07-18 $32.65 $32.65 $32.65 $32.65 $25.77 1,100
2018-07-17 $32.74 $32.74 $32.74 $32.74 $25.85 400
2018-07-16 $32.80 $32.88 $32.80 $32.80 $25.89 2,851
2018-07-13 $32.80 $32.81 $32.80 $32.81 $25.90 667
2018-07-12 $32.87 $32.87 $32.87 $32.87 $25.95 13
2018-07-11 $33.00 $33.00 $32.70 $32.87 $25.95 1,991
2018-07-10 $33.25 $33.25 $33.25 $33.25 $26.25 72
2018-07-09 $33.30 $33.34 $32.70 $32.81 $25.90 6,383
2018-07-06 $32.33 $32.97 $32.33 $32.96 $26.02 2,721
2018-07-05 $32.33 $32.91 $32.33 $32.42 $25.59 3,949
2018-07-03 $32.35 $32.96 $32.35 $32.70 $25.81 151,548
2018-07-02 $32.66 $32.70 $32.16 $32.30 $25.50 2,222
2018-06-29 $32.67 $32.85 $32.59 $32.85 $25.93 7,883
2018-06-28 $32.61 $32.63 $32.08 $32.50 $25.66 12,732
2018-06-27 $32.84 $32.85 $32.84 $32.85 $25.94 495
2018-06-26 $33.46 $33.91 $33.46 $33.91 $26.34 723
2018-06-25 $34.00 $34.00 $33.54 $33.80 $26.26 1,518
2018-06-22 $34.03 $34.03 $33.96 $33.96 $26.38 2,561
2018-06-21 $34.24 $34.24 $33.75 $33.75 $26.22 313
2018-06-20 $34.39 $34.39 $34.05 $34.30 $26.65 1,887
2018-06-19 $33.96 $34.07 $33.96 $34.00 $26.42 1,835
2018-06-18 $34.42 $34.42 $33.92 $34.24 $26.60 2,762
2018-06-15 $34.75 $34.75 $34.75 $34.75 $27.00 168
2018-06-14 $34.85 $34.85 $34.68 $34.75 $27.00 951
2018-06-13 $35.15 $35.15 $35.15 $35.15 $27.31 404
2018-06-12 $34.95 $35.22 $34.95 $35.22 $27.36 598
2018-06-11 $34.99 $34.99 $34.96 $34.96 $27.16 714
2018-06-08 $34.84 $34.86 $34.46 $34.46 $26.78 1,128
2018-06-07 $35.54 $35.54 $34.70 $35.06 $27.24 5,985
2018-06-06 $35.87 $35.87 $35.25 $35.28 $27.41 202,493
2018-06-05 $35.24 $35.79 $35.15 $35.79 $27.81 2,860
2018-06-04 $36.03 $36.27 $35.70 $35.77 $27.79 6,207
2018-06-01 $35.37 $35.72 $35.14 $35.19 $27.34 3,758
2018-05-31 $35.19 $35.29 $35.19 $35.24 $27.38 1,218
2018-05-30 $34.62 $35.04 $34.23 $35.04 $27.22 4,431
2018-05-29 $34.56 $34.62 $34.07 $34.07 $26.47 1,463
2018-05-25 $35.38 $35.38 $35.38 $35.38 $27.48 100
2018-05-24 $35.38 $35.38 $35.38 $35.38 $27.48 331
2018-05-23 $35.14 $35.43 $35.14 $35.38 $27.48 1,438
2018-05-22 $35.10 $35.68 $35.10 $35.68 $27.72 413
2018-05-21 $34.66 $34.66 $34.66 $34.66 $26.93 156
2018-05-18 $34.57 $34.66 $34.57 $34.66 $26.93 531
2018-05-17 $35.00 $35.00 $34.76 $34.94 $27.15 4,049
2018-05-16 $35.10 $35.59 $35.10 $35.32 $27.44 1,472
2018-05-15 $35.00 $35.13 $35.00 $35.13 $27.30 862
2018-05-14 $35.76 $35.83 $35.62 $35.72 $27.75 24,403
2018-05-11 $35.72 $35.72 $35.68 $35.68 $27.72 15,751
2018-05-10 $35.84 $36.40 $35.84 $35.98 $27.95 22,665
2018-05-09 $35.35 $35.36 $35.35 $35.36 $27.47 687
2018-05-08 $34.79 $35.00 $34.79 $34.99 $27.18 842
2018-05-07 $34.99 $35.04 $34.68 $34.78 $27.02 5,464
2018-05-04 $35.24 $35.77 $35.24 $35.77 $27.79 462
2018-05-03 $35.68 $35.68 $35.15 $35.15 $27.31 4,073
2018-05-02 $36.06 $36.06 $35.62 $35.62 $27.67 2,355
2018-05-01 $35.83 $35.83 $35.55 $35.81 $27.82 2,171
2018-04-30 $36.67 $36.67 $35.90 $35.94 $27.92 4,444
2018-04-27 $35.90 $36.12 $35.76 $36.11 $28.05 9,199
2018-04-26 $36.14 $36.14 $36.14 $36.14 $28.08 402
2018-04-25 $35.60 $35.60 $35.60 $35.60 $27.66 585
2018-04-24 $36.80 $36.80 $35.76 $35.76 $27.78 2,881
2018-04-23 $36.13 $36.13 $35.91 $35.91 $27.90 3,274
2018-04-20 $36.29 $36.29 $36.18 $36.18 $28.11 29,257
2018-04-19 $36.29 $36.29 $36.29 $36.29 $28.19 201
2018-04-18 $36.58 $36.62 $36.46 $36.58 $28.42 2,600
2018-04-17 $36.31 $36.31 $35.60 $35.93 $27.92 2,960
2018-04-16 $35.88 $36.00 $35.88 $36.00 $27.97 453
2018-04-13 $36.04 $36.35 $36.04 $36.17 $28.10 5,430
2018-04-12 $36.26 $36.44 $36.00 $36.43 $28.30 6,092
2018-04-11 $36.03 $36.41 $35.93 $36.41 $28.29 4,238
2018-04-10 $35.85 $36.08 $35.66 $35.83 $27.84 1,365
2018-04-09 $36.30 $36.71 $35.85 $35.85 $27.85 2,628
2018-04-06 $36.67 $36.67 $36.25 $36.30 $28.20 5,726
2018-04-05 $36.93 $37.03 $36.84 $37.02 $28.76 5,198
2018-04-04 $36.13 $36.80 $35.74 $36.54 $28.39 13,531
2018-04-03 $36.75 $36.75 $36.75 $36.75 $28.55 372
2018-04-02 $37.24 $37.24 $36.47 $36.55 $28.40 12,746
2018-03-29 $36.52 $37.01 $36.52 $37.01 $28.76 714
2018-03-28 $35.86 $36.72 $35.76 $36.72 $28.53 1,324
2018-03-27 $37.37 $37.37 $35.95 $35.95 $27.91 3,671
2018-03-26 $37.02 $37.58 $36.43 $37.58 $29.17 10,413
2018-03-23 $36.82 $36.82 $35.75 $35.75 $27.75 3,963
2018-03-22 $36.80 $37.01 $36.57 $36.57 $28.39 2,397
2018-03-21 $36.56 $36.56 $36.56 $36.56 $28.38 116
2018-03-20 $36.50 $36.56 $36.50 $36.56 $28.38 1,119
2018-03-19 $36.91 $36.91 $36.44 $36.50 $28.33 3,323
2018-03-16 $36.97 $36.97 $36.90 $36.93 $28.66 2,117
2018-03-15 $36.79 $36.80 $36.79 $36.80 $28.57 438
2018-03-14 $37.00 $37.02 $36.92 $36.92 $28.66 796
2018-03-13 $37.65 $37.65 $36.50 $36.87 $28.62 1,021
2018-03-12 $37.20 $37.20 $37.20 $37.20 $28.88 331
2018-03-09 $37.19 $37.19 $36.40 $36.40 $28.25 3,456
2018-03-08 $36.64 $36.81 $36.44 $36.81 $28.57 686
2018-03-07 $36.74 $36.76 $36.60 $36.76 $28.53 786
2018-03-06 $36.39 $36.39 $36.39 $36.39 $28.25 641
2018-03-05 $36.00 $36.39 $36.00 $36.39 $28.25 831
2018-03-02 $36.48 $36.67 $35.97 $35.97 $27.92 1,454
2018-03-01 $36.85 $36.85 $36.47 $36.68 $28.47 61,542
2018-02-28 $36.86 $36.86 $36.37 $36.86 $28.61 1,206
2018-02-27 $37.17 $37.22 $36.85 $36.86 $28.61 6,727
2018-02-26 $37.00 $37.00 $37.00 $37.00 $28.72 1,051
2018-02-23 $36.35 $36.35 $36.35 $36.35 $28.22 327
2018-02-22 $36.07 $36.07 $36.01 $36.05 $27.98 533
2018-02-21 $36.02 $36.25 $35.95 $36.25 $28.14 334
2018-02-20 $35.67 $35.95 $35.67 $35.95 $27.90 1,980
2018-02-16 $36.36 $36.36 $36.36 $36.36 $28.22 235
2018-02-15 $36.42 $36.43 $36.04 $36.33 $28.20 11,356
2018-02-14 $35.55 $35.55 $35.54 $35.54 $27.58 803
2018-02-13 $35.22 $35.82 $35.22 $35.82 $27.80 676
2018-02-12 $34.15 $35.73 $34.10 $35.73 $27.73 3,799
2018-02-09 $34.57 $34.67 $33.76 $34.55 $26.82 25,065
2018-02-08 $35.94 $35.94 $34.24 $34.68 $26.92 4,901
2018-02-07 $35.28 $36.11 $35.28 $36.11 $28.03 353
2018-02-06 $35.97 $35.97 $35.70 $35.70 $27.71 1,082
2018-02-05 $36.90 $37.01 $36.25 $36.25 $28.14 1,072
2018-02-02 $36.50 $36.99 $36.15 $36.15 $28.06 5,544
2018-02-01 $37.67 $37.84 $36.93 $36.93 $28.67 7,933
2018-01-31 $37.58 $37.58 $37.58 $37.58 $29.17 194
2018-01-30 $37.80 $37.80 $37.24 $37.24 $28.91 2,139
2018-01-29 $38.00 $38.00 $37.86 $37.86 $29.39 1,199
2018-01-26 $38.08 $38.25 $38.04 $38.25 $29.69 1,073
2018-01-25 $37.90 $38.12 $37.90 $38.08 $29.56 1,535
2018-01-24 $37.82 $37.82 $37.14 $37.58 $29.17 1,901
2018-01-23 $37.29 $37.29 $36.90 $36.94 $28.67 2,612
2018-01-22 $36.72 $37.36 $36.72 $37.03 $28.74 2,134
2018-01-19 $36.24 $36.99 $36.24 $36.63 $28.43 7,867
2018-01-18 $36.28 $36.28 $36.28 $36.28 $28.16 553
2018-01-17 $36.88 $37.00 $36.24 $36.24 $28.13 10,275
2018-01-16 $36.29 $36.63 $36.17 $36.52 $28.35 8,477
2018-01-12 $36.47 $36.47 $36.00 $36.00 $27.94 9,661
2018-01-11 $36.00 $36.42 $35.85 $36.37 $28.23 4,406
2018-01-10 $36.08 $36.08 $35.50 $35.85 $27.82 2,888
2018-01-09 $35.61 $36.13 $35.61 $36.13 $28.05 429
2018-01-08 $36.00 $36.26 $35.85 $35.89 $27.86 3,730
2018-01-05 $36.18 $36.18 $35.83 $35.86 $27.84 1,018
2018-01-04 $35.82 $35.90 $35.82 $35.82 $27.80 4,330
2018-01-03 $35.83 $35.89 $35.75 $35.79 $27.78 3,296
2018-01-02 $35.63 $35.76 $35.04 $35.04 $27.20 2,420
2017-12-29 $34.57 $35.41 $34.27 $34.69 $26.93 19,861
2017-12-28 $35.17 $35.17 $34.42 $34.42 $26.72 8,553
2017-12-27 $35.64 $35.64 $34.62 $34.82 $27.03 1,897
2017-12-26 $34.83 $35.38 $34.26 $34.26 $26.50 1,093
2017-12-22 $34.79 $35.01 $34.79 $35.01 $27.08 500
2017-12-21 $34.61 $35.11 $34.32 $35.11 $27.15 771
2017-12-20 $34.90 $34.90 $34.90 $34.90 $26.99 3,221
2017-12-19 $34.73 $34.73 $34.34 $34.60 $26.76 4,927
2017-12-18 $33.95 $34.09 $33.95 $34.09 $26.37 5,041
2017-12-15 $33.20 $33.52 $33.20 $33.52 $25.93 818
2017-12-14 $32.97 $32.97 $32.97 $32.97 $25.50 148
2017-12-13 $33.20 $33.20 $33.20 $33.20 $25.68 329
2017-12-12 $32.74 $32.88 $32.74 $32.85 $25.41 4,140
2017-12-11 $33.04 $33.12 $32.60 $33.04 $25.55 2,211
2017-12-08 $32.58 $32.58 $32.58 $32.58 $25.20 532
2017-12-07 $32.23 $32.40 $32.23 $32.40 $25.06 1,603
2017-12-06 $32.49 $32.51 $32.32 $32.32 $25.00 2,616
2017-12-05 $32.65 $32.65 $32.65 $32.65 $25.25 46
2017-12-04 $32.39 $32.80 $32.38 $32.65 $25.25 1,283
2017-12-01 $32.59 $32.69 $32.46 $32.46 $25.10 761
2017-11-30 $32.69 $32.84 $32.42 $32.70 $25.29 1,152
2017-11-29 $32.93 $32.93 $32.93 $32.93 $25.47 73
2017-11-28 $33.11 $33.24 $33.06 $33.10 $25.60 1,924
2017-11-27 $33.17 $33.17 $33.17 $33.17 $25.65 1,466
2017-11-24 $33.21 $33.21 $33.21 $33.21 $25.68 205
2017-11-22 $33.20 $33.20 $33.20 $33.20 $25.68 227
2017-11-21 $32.66 $32.66 $32.66 $32.66 $25.26 420
2017-11-20 $32.54 $32.54 $32.25 $32.32 $25.00 2,257
2017-11-17 $32.58 $32.58 $32.58 $32.58 $25.20 87
2017-11-16 $32.21 $32.63 $32.09 $32.63 $25.24 1,408
2017-11-15 $31.92 $31.92 $31.69 $31.69 $24.51 895
2017-11-14 $32.14 $32.17 $32.14 $32.17 $24.88 1,385
2017-11-13 $32.01 $32.15 $32.01 $32.10 $24.83 1,440
2017-11-10 $32.41 $32.41 $32.41 $32.41 $25.07 1,312
2017-11-09 $32.80 $32.80 $32.80 $32.80 $25.37 586
2017-11-08 $32.97 $32.97 $32.97 $32.97 $25.50 489
2017-11-07 $32.92 $32.92 $32.51 $32.51 $25.14 718
2017-11-06 $33.18 $33.32 $33.04 $33.04 $25.55 3,374
2017-11-03 $33.32 $33.32 $33.03 $33.03 $25.55 1,297
2017-11-02 $33.62 $33.65 $33.62 $33.65 $26.03 1,240
2017-11-01 $33.75 $33.75 $33.65 $33.65 $26.02 481
2017-10-31 $32.92 $33.09 $32.92 $33.09 $25.59 1,199
2017-10-30 $33.20 $33.20 $33.20 $33.20 $25.67 285
2017-10-27 $33.20 $33.20 $33.20 $33.20 $25.67 400
2017-10-26 $33.19 $33.19 $33.12 $33.12 $25.62 694
2017-10-25 $33.36 $33.36 $33.19 $33.19 $25.67 883
2017-10-24 $33.36 $33.36 $33.36 $33.36 $25.80 29
2017-10-23 $33.54 $33.54 $33.20 $33.36 $25.80 1,273
2017-10-20 $33.76 $33.76 $33.68 $33.68 $26.05 563
2017-10-19 $33.56 $33.56 $33.41 $33.41 $25.84 344
2017-10-18 $33.40 $33.42 $33.40 $33.42 $25.85 299
2017-10-17 $33.77 $33.85 $33.45 $33.45 $25.87 6,199
2017-10-16 $34.05 $34.06 $33.95 $33.99 $26.29 1,983
2017-10-13 $33.96 $34.28 $33.96 $34.28 $26.51 1,730
2017-10-12 $33.84 $33.85 $33.82 $33.85 $26.18 330
2017-10-11 $33.81 $33.96 $33.81 $33.89 $26.21 1,071
2017-10-10 $34.31 $34.31 $34.31 $34.31 $26.54 511
2017-10-09 $33.44 $34.34 $33.30 $33.45 $25.87 11,833
2017-10-06 $33.54 $33.54 $33.54 $33.54 $25.94 1,184
2017-10-05 $33.72 $33.80 $33.72 $33.80 $26.14 1,020
2017-10-04 $33.57 $33.57 $33.40 $33.40 $25.83 555
2017-10-03 $33.73 $33.75 $33.73 $33.75 $26.10 459
2017-10-02 $33.43 $33.43 $33.28 $33.36 $25.80 531
2017-09-29 $32.69 $33.91 $32.69 $33.72 $26.08 1,093
2017-09-28 $33.25 $33.33 $33.17 $33.17 $25.65 777
2017-09-27 $32.92 $33.00 $32.31 $32.44 $25.09 1,444
2017-09-26 $32.57 $33.46 $32.57 $32.78 $25.35 2,786
2017-09-25 $34.01 $34.01 $33.77 $33.77 $25.85 1,803
2017-09-22 $34.07 $34.21 $34.00 $34.00 $26.03 3,729
2017-09-21 $34.29 $34.33 $34.15 $34.15 $26.14 454
2017-09-20 $34.47 $34.47 $34.47 $34.47 $26.39 273
2017-09-19 $34.56 $34.63 $34.56 $34.63 $26.51 716
2017-09-18 $34.18 $34.54 $34.18 $34.54 $26.44 678
2017-09-15 $34.89 $36.29 $34.35 $34.71 $26.58 2,071
2017-09-14 $33.77 $34.09 $33.38 $34.09 $26.10 1,640
2017-09-13 $34.07 $34.12 $33.85 $33.90 $25.96 10,234
2017-09-12 $34.21 $34.23 $33.78 $33.98 $26.02 28,845
2017-09-11 $34.72 $34.72 $34.58 $34.70 $26.57 702
2017-09-08 $34.62 $34.72 $34.25 $34.25 $26.22 3,555
2017-09-07 $35.00 $35.01 $34.90 $35.01 $26.81 1,643
2017-09-06 $34.35 $34.63 $34.25 $34.63 $26.51 3,113
2017-09-05 $34.35 $34.37 $34.11 $34.35 $26.30 8,341
2017-09-01 $34.27 $34.29 $34.27 $34.29 $26.25 297
2017-08-31 $33.96 $33.98 $33.75 $33.96 $26.00 652
2017-08-30 $33.77 $33.77 $33.49 $33.70 $25.80 1,979
2017-08-29 $33.58 $34.93 $33.37 $33.62 $25.74 1,728
2017-08-28 $33.65 $33.72 $33.60 $33.60 $25.73 700
2017-08-25 $33.60 $33.60 $33.25 $33.43 $25.60 1,631
2017-08-24 $33.25 $33.25 $33.00 $33.25 $25.46 1,010
2017-08-23 $32.48 $32.51 $32.48 $32.51 $24.89 848
2017-08-22 $32.70 $32.98 $32.70 $32.85 $25.15 2,154
2017-08-21 $32.73 $32.75 $32.59 $32.59 $24.95 1,134
2017-08-18 $32.02 $32.02 $32.02 $32.02 $24.51 668
2017-08-17 $32.54 $32.54 $32.24 $32.24 $24.69 1,751
2017-08-16 $32.49 $32.70 $32.49 $32.59 $24.95 3,752
2017-08-15 $32.01 $32.20 $32.01 $32.20 $24.65 806
2017-08-14 $32.31 $32.34 $32.31 $32.31 $24.74 1,874
2017-08-11 $31.29 $32.03 $31.29 $31.99 $24.49 4,400
2017-08-10 $32.44 $32.44 $32.44 $32.44 $24.84 100
2017-08-09 $32.44 $32.44 $32.44 $32.44 $24.84 100
2017-08-08 $32.74 $32.74 $32.74 $32.74 $25.07 420
2017-08-07 $32.24 $32.25 $32.24 $32.25 $24.69 303
2017-08-04 $32.32 $32.42 $32.32 $32.42 $24.82 304
2017-08-03 $32.26 $32.26 $32.07 $32.08 $24.56 698
2017-08-02 $32.14 $32.14 $32.14 $32.14 $24.60 192
2017-08-01 $32.14 $32.42 $32.13 $32.14 $24.60 8,645
2017-07-31 $32.27 $32.27 $32.23 $32.23 $24.68 1,042
2017-07-28 $31.90 $32.05 $31.83 $31.83 $24.37 746
2017-07-27 $32.00 $32.10 $32.00 $32.10 $24.58 446
2017-07-26 $31.87 $31.88 $31.79 $31.88 $24.41 974
2017-07-25 $31.68 $31.68 $31.68 $31.68 $24.26 261
2017-07-24 $31.85 $31.85 $31.85 $31.85 $24.39 100
2017-07-21 $31.85 $31.85 $31.85 $31.85 $24.39 200
2017-07-20 $31.90 $31.90 $31.90 $31.90 $24.42 423
2017-07-19 $31.93 $31.93 $31.84 $31.90 $24.42 1,005
2017-07-18 $31.65 $31.65 $31.65 $31.65 $24.23 300
2017-07-17 $31.12 $31.12 $31.12 $31.12 $23.83 406
2017-07-14 $30.32 $30.32 $30.32 $30.32 $23.21 100
2017-07-13 $30.32 $30.32 $30.32 $30.32 $23.21 26
2017-07-12 $30.32 $30.32 $30.32 $30.32 $23.21 100
2017-07-11 $30.20 $30.32 $30.20 $30.32 $23.21 627
2017-07-10 $30.15 $30.23 $30.15 $30.16 $23.09 797
2017-07-07 $29.83 $29.83 $29.83 $29.83 $22.84 305
2017-07-06 $29.82 $29.82 $29.82 $29.82 $22.83 197
2017-07-05 $29.47 $29.88 $29.47 $29.88 $22.88 1,363
2017-07-03 $30.00 $30.00 $29.55 $29.55 $22.62 2,467
2017-06-30 $29.66 $29.98 $29.46 $29.86 $22.86 935
2017-06-29 $29.76 $29.76 $29.55 $29.55 $22.62 716
2017-06-28 $29.88 $29.88 $29.88 $29.88 $22.88 72
2017-06-27 $29.75 $29.75 $29.75 $29.75 $22.78 476
2017-06-26 $30.35 $30.44 $30.30 $30.44 $22.93 706
2017-06-23 $30.01 $30.01 $30.01 $30.01 $22.61 221
2017-06-22 $30.18 $30.18 $29.75 $29.90 $22.52 418
2017-06-21 $29.84 $29.84 $29.84 $29.84 $22.48 1,370
2017-06-20 $29.80 $29.84 $29.65 $29.84 $22.48 1,261
2017-06-19 $30.43 $30.43 $30.28 $30.28 $22.81 645
2017-06-16 $30.13 $30.13 $30.13 $30.13 $22.70 285
2017-06-15 $29.81 $30.13 $29.81 $30.13 $22.70 583
2017-06-14 $30.65 $30.65 $30.65 $30.65 $23.09 237
2017-06-13 $30.59 $30.59 $30.41 $30.41 $22.91 254
2017-06-12 $30.26 $30.30 $30.13 $30.30 $22.83 5,240
2017-06-09 $30.45 $30.45 $30.45 $30.45 $22.94 348
2017-06-08 $30.36 $30.36 $30.36 $30.36 $22.87 25
2017-06-07 $30.37 $30.37 $30.32 $30.36 $22.87 5,886
2017-06-06 $30.69 $30.69 $30.69 $30.69 $23.12 372
2017-06-05 $30.40 $30.65 $30.40 $30.65 $23.09 637
2017-06-02 $30.37 $30.37 $30.24 $30.37 $22.88 1,043
2017-06-01 $29.98 $29.98 $29.95 $29.95 $22.56 706
2017-05-31 $30.57 $30.57 $30.37 $30.50 $22.98 1,881
2017-05-30 $30.60 $30.61 $30.55 $30.55 $23.01 765
2017-05-26 $30.50 $30.55 $30.50 $30.51 $22.98 1,274
2017-05-25 $30.30 $30.82 $30.30 $30.69 $23.12 1,025
2017-05-24 $30.48 $30.48 $30.48 $30.48 $22.96 202
2017-05-23 $30.08 $30.15 $30.08 $30.15 $22.71 303
2017-05-22 $30.36 $30.36 $29.95 $29.95 $22.56 321
2017-05-19 $30.62 $30.62 $30.40 $30.62 $23.07 1,006
2017-05-18 $30.26 $30.26 $30.26 $30.26 $22.80 386
2017-05-17 $30.67 $30.84 $30.30 $30.55 $23.01 542
2017-05-16 $30.91 $30.91 $30.79 $30.88 $23.26 571
2017-05-15 $30.90 $30.98 $30.37 $30.98 $23.34 758
2017-05-12 $30.44 $30.44 $30.30 $30.31 $22.83 664
2017-05-11 $30.58 $30.58 $30.26 $30.30 $22.83 1,780
2017-05-10 $30.58 $30.67 $29.98 $30.67 $23.10 2,191
2017-05-09 $30.27 $30.37 $30.27 $30.29 $22.82 2,399
2017-05-08 $29.99 $30.21 $29.94 $29.94 $22.55 3,569
2017-05-05 $29.74 $29.74 $29.74 $29.74 $22.41 814
2017-05-04 $29.74 $29.87 $29.74 $29.87 $22.50 343
2017-05-03 $30.10 $30.19 $30.10 $30.19 $22.74 1,477
2017-05-02 $30.34 $30.34 $30.25 $30.25 $22.79 986
2017-05-01 $30.10 $30.14 $29.90 $30.14 $22.70 2,110
2017-04-28 $29.91 $30.01 $29.91 $29.97 $22.58 7,516
2017-04-27 $29.98 $29.98 $29.95 $29.95 $22.56 1,112
2017-04-26 $29.90 $29.98 $29.90 $29.98 $22.58 449
2017-04-25 $29.87 $29.87 $29.87 $29.87 $22.50 132
2017-04-24 $29.72 $29.83 $29.71 $29.80 $22.45 1,787
2017-04-21 $29.16 $29.25 $29.16 $29.25 $22.03 243
2017-04-20 $29.28 $30.58 $28.89 $28.90 $21.77 2,087
2017-04-19 $29.32 $29.32 $28.97 $28.97 $21.82 609
2017-04-18 $29.27 $29.27 $29.09 $29.09 $21.91 668
2017-04-17 $29.33 $29.37 $29.33 $29.37 $22.12 385
2017-04-13 $28.65 $28.65 $28.65 $28.65 $21.58 94
2017-04-12 $28.65 $28.65 $28.65 $28.65 $21.58 662
2017-04-11 $29.20 $29.20 $29.20 $29.20 $22.00 243
2017-04-10 $29.09 $29.13 $28.79 $29.02 $21.86 1,208
2017-04-07 $29.09 $29.20 $29.09 $29.20 $22.00 435
2017-04-06 $29.09 $29.09 $29.09 $29.09 $21.91 316
2017-04-05 $29.41 $29.64 $29.41 $29.63 $22.32 565
2017-04-04 $29.14 $29.54 $29.13 $29.54 $22.25 1,770
2017-04-03 $29.54 $29.57 $29.06 $29.06 $21.89 2,212
2017-03-31 $29.39 $29.57 $29.25 $29.57 $22.28 852
2017-03-30 $29.78 $29.85 $29.51 $29.54 $22.25 2,021
2017-03-29 $29.74 $30.44 $29.74 $30.44 $22.93 473
2017-03-28 $29.95 $30.49 $29.67 $29.69 $22.37 7,406
2017-03-27 $29.86 $29.86 $29.35 $29.35 $22.10 401
2017-03-24 $30.02 $30.09 $29.81 $30.02 $22.60 853
2017-03-23 $29.99 $30.54 $29.98 $30.13 $22.69 1,716
2017-03-22 $29.80 $29.80 $29.73 $29.73 $22.39 2,669
2017-03-21 $29.85 $29.89 $29.70 $29.80 $22.44 2,621
2017-03-20 $30.03 $30.03 $30.03 $30.03 $22.61 142
2017-03-17 $30.02 $30.03 $29.88 $30.03 $22.61 2,438
2017-03-16 $30.02 $30.11 $29.97 $30.07 $22.64 8,063
2017-03-15 $29.19 $29.81 $29.19 $29.81 $22.45 4,174
2017-03-14 $28.87 $29.08 $28.80 $29.08 $21.90 4,303
2017-03-13 $28.98 $29.15 $28.95 $28.98 $21.82 1,160
2017-03-10 $28.61 $28.71 $28.61 $28.65 $21.57 1,165
2017-03-09 $28.15 $28.15 $28.15 $28.15 $21.20 577
2017-03-08 $28.81 $28.88 $28.81 $28.88 $21.75 1,872
2017-03-07 $29.24 $29.29 $29.04 $29.21 $21.99 5,696
2017-03-06 $29.17 $29.17 $29.17 $29.17 $21.96 297
2017-03-03 $29.11 $29.11 $29.10 $29.10 $21.91 1,267
2017-03-02 $29.10 $29.11 $29.10 $29.11 $21.92 411
2017-03-01 $29.22 $29.22 $29.10 $29.10 $21.91 425
2017-02-28 $29.17 $29.17 $28.97 $28.97 $21.81 569
2017-02-27 $29.11 $29.11 $29.11 $29.11 $21.91 300
2017-02-24 $29.25 $29.25 $29.25 $29.25 $22.02 854
2017-02-23 $29.59 $29.59 $29.35 $29.54 $22.24 3,055
2017-02-22 $29.26 $29.26 $29.20 $29.25 $22.02 484
2017-02-21 $29.00 $29.19 $29.00 $29.16 $21.96 1,343
2017-02-17 $28.70 $28.96 $28.70 $28.96 $21.80 1,312
2017-02-16 $29.14 $29.14 $29.14 $29.14 $21.94 51
2017-02-15 $28.97 $29.14 $28.97 $29.14 $21.94 1,010
2017-02-14 $28.70 $28.98 $28.70 $28.98 $21.82 951
2017-02-13 $28.69 $28.69 $28.68 $28.68 $21.59 859
2017-02-10 $28.48 $28.50 $28.48 $28.50 $21.46 842
2017-02-09 $28.44 $28.44 $28.44 $28.44 $21.41 323
2017-02-08 $28.25 $28.25 $28.25 $28.25 $21.27 429
2017-02-07 $28.21 $28.21 $28.16 $28.18 $21.22 3,577
2017-02-06 $28.24 $28.24 $28.12 $28.12 $21.17 602
2017-02-03 $28.42 $28.43 $28.42 $28.43 $21.41 682
2017-02-02 $28.01 $28.07 $28.01 $28.06 $21.13 659
2017-02-01 $28.09 $28.09 $28.09 $28.09 $21.15 111
2017-01-31 $27.76 $27.76 $27.76 $27.76 $20.90 1,447
2017-01-30 $27.53 $27.64 $27.49 $27.64 $20.81 1,311
2017-01-27 $27.81 $27.82 $27.81 $27.81 $20.94 610
2017-01-26 $28.23 $28.23 $27.73 $27.86 $20.98 4,344
2017-01-25 $27.82 $27.87 $27.82 $27.87 $20.98 465
2017-01-24 $27.73 $27.82 $27.72 $27.80 $20.93 1,881
2017-01-23 $27.47 $27.53 $27.43 $27.53 $20.73 441
2017-01-20 $27.19 $27.19 $27.19 $27.19 $20.47 236
2017-01-19 $27.02 $27.04 $27.02 $27.04 $20.36 491
2017-01-18 $27.31 $27.31 $27.20 $27.20 $20.48 1,782
2017-01-17 $27.34 $27.34 $27.22 $27.22 $20.50 781
2017-01-13 $27.42 $28.41 $27.02 $27.02 $20.34 2,552
2017-01-12 $27.38 $27.48 $27.00 $27.45 $20.67 3,362
2017-01-11 $26.99 $27.07 $26.75 $27.07 $20.38 996
2017-01-10 $27.10 $27.58 $26.84 $27.58 $20.77 1,442
2017-01-09 $26.84 $26.97 $26.80 $26.97 $20.31 2,456
2017-01-06 $27.25 $27.25 $26.85 $27.25 $20.52 424
2017-01-05 $26.91 $26.91 $26.91 $26.91 $20.26 579
2017-01-04 $27.84 $27.84 $26.91 $26.91 $20.26 852
2017-01-03 $27.68 $27.73 $26.36 $26.55 $19.99 2,796
2016-12-30 $26.58 $27.57 $26.13 $26.51 $19.96 11,385
2016-12-29 $26.53 $26.53 $26.53 $26.53 $19.98 234
2016-12-28 $26.29 $26.29 $26.18 $26.18 $19.71 427
2016-12-27 $26.23 $26.23 $25.97 $26.18 $19.71 1,715
2016-12-23 $26.20 $26.20 $26.15 $26.20 $19.58 2,360
2016-12-22 $26.06 $26.75 $26.06 $26.14 $19.53 4,181
2016-12-21 $26.24 $26.26 $26.18 $26.26 $19.62 958
2016-12-20 $26.00 $26.24 $26.00 $26.24 $19.61 1,885
2016-12-19 $26.25 $26.25 $26.23 $26.23 $19.60 888
2016-12-16 $26.30 $26.30 $26.30 $26.30 $19.65 148
2016-12-15 $26.52 $26.52 $26.52 $26.52 $19.82 563
2016-12-14 $26.59 $26.59 $26.24 $26.59 $19.87 1,274
2016-12-13 $26.78 $26.78 $26.78 $26.78 $20.01 523
2016-12-12 $27.16 $27.16 $26.45 $26.45 $19.77 1,341
2016-12-09 $26.60 $26.60 $26.60 $26.60 $19.88 46
2016-12-08 $26.48 $26.60 $26.48 $26.60 $19.88 578
2016-12-07 $26.24 $26.32 $26.24 $26.32 $19.67 475
2016-12-06 $26.03 $26.03 $26.03 $26.03 $19.45 531
2016-12-05 $25.80 $25.88 $25.80 $25.83 $19.30 509
2016-12-02 $25.78 $25.85 $25.75 $25.84 $19.31 1,277
2016-12-01 $25.81 $25.81 $25.78 $25.80 $19.28 2,710
2016-11-30 $25.87 $25.87 $25.80 $25.80 $19.28 1,685
2016-11-29 $25.68 $25.74 $25.68 $25.74 $19.23 737
2016-11-28 $25.82 $25.84 $25.79 $25.80 $19.28 1,007
2016-11-25 $25.79 $25.79 $25.76 $25.76 $19.25 526
2016-11-23 $25.62 $25.66 $25.37 $25.37 $18.96 1,476
2016-11-22 $25.75 $25.87 $25.75 $25.87 $19.33 1,835
2016-11-21 $25.15 $25.30 $25.15 $25.30 $18.91 5,661
2016-11-18 $25.49 $25.49 $25.49 $25.49 $19.05 436
2016-11-17 $25.52 $25.52 $25.52 $25.52 $19.07 408
2016-11-16 $25.24 $25.37 $25.24 $25.37 $18.96 1,946
2016-11-15 $25.35 $25.50 $25.35 $25.50 $19.06 1,212
2016-11-14 $24.83 $24.83 $24.83 $24.83 $18.55 321
2016-11-11 $25.40 $25.40 $25.20 $25.20 $18.83 545
2016-11-10 $26.41 $26.41 $26.41 $26.41 $19.74 197
2016-11-09 $26.41 $26.41 $26.41 $26.41 $19.74 20
2016-11-08 $26.41 $26.41 $26.41 $26.41 $19.74 231
2016-11-07 $26.69 $26.69 $26.51 $26.55 $19.84 1,183
2016-11-04 $25.97 $25.97 $25.97 $25.97 $19.41 543
2016-11-03 $25.93 $25.93 $25.91 $25.91 $19.36 929
2016-11-02 $26.27 $26.32 $26.19 $26.28 $19.64 3,121
2016-11-01 $26.39 $26.39 $26.31 $26.31 $19.66 310
2016-10-31 $26.59 $26.59 $26.56 $26.59 $19.87 902
2016-10-28 $26.52 $26.52 $26.52 $26.52 $19.82 193
2016-10-27 $26.44 $26.61 $26.44 $26.61 $19.88 1,209
2016-10-26 $26.65 $26.65 $26.65 $26.65 $19.91 106
2016-10-25 $26.90 $26.92 $26.65 $26.65 $19.91 1,175
2016-10-24 $26.95 $26.97 $26.95 $26.97 $20.15 1,300
2016-10-21 $26.52 $26.52 $26.52 $26.52 $19.82 291
2016-10-20 $26.82 $26.82 $26.82 $26.82 $20.04 524
2016-10-19 $26.72 $26.72 $26.72 $26.72 $19.97 302
2016-10-18 $26.63 $26.73 $26.63 $26.72 $19.97 1,004
2016-10-17 $26.26 $26.26 $26.26 $26.26 $19.62 85
2016-10-14 $26.26 $26.26 $26.26 $26.26 $19.62 292
2016-10-13 $26.10 $26.10 $26.10 $26.10 $19.50 703
2016-10-12 $26.49 $26.49 $26.49 $26.49 $19.80 333
2016-10-11 $26.56 $26.56 $26.42 $26.49 $19.80 1,526
2016-10-10 $27.13 $27.13 $27.13 $27.13 $20.27 509
2016-10-07 $26.89 $26.89 $26.88 $26.88 $20.08 755
2016-10-06 $26.59 $26.91 $26.59 $26.91 $20.11 1,003
2016-10-05 $26.78 $26.83 $26.76 $26.83 $20.05 2,033
2016-10-04 $26.78 $26.78 $26.62 $26.62 $19.89 1,091
2016-10-03 $26.55 $26.55 $26.55 $26.55 $19.84 242
2016-09-30 $26.55 $26.55 $26.55 $26.55 $19.84 60
2016-09-29 $26.73 $26.73 $26.55 $26.55 $19.84 608
2016-09-28 $26.41 $26.41 $26.41 $26.41 $19.74 154
2016-09-27 $25.97 $25.97 $25.97 $25.97 $19.41 46
2016-09-26 $25.97 $25.97 $25.97 $25.97 $19.41 108
2016-09-23 $26.67 $26.67 $26.53 $26.53 $19.83 418
2016-09-22 $26.52 $26.52 $26.52 $26.52 $19.82 54
2016-09-21 $26.59 $26.59 $26.52 $26.52 $19.82 1,456
2016-09-20 $26.29 $26.30 $26.08 $26.27 $19.63 931
2016-09-19 $26.27 $26.27 $26.07 $26.07 $19.48 1,682
2016-09-16 $25.78 $25.89 $25.78 $25.89 $19.35 399
2016-09-15 $25.90 $25.90 $25.90 $25.90 $19.35 159
2016-09-14 $25.93 $25.93 $25.90 $25.90 $19.35 504
2016-09-13 $25.76 $25.76 $25.70 $25.70 $19.20 499
2016-09-12 $25.87 $26.37 $25.87 $26.37 $19.71 1,382
2016-09-09 $26.34 $26.34 $26.34 $26.34 $19.68 320
2016-09-08 $27.00 $27.00 $27.00 $27.00 $20.18 12
2016-09-07 $26.70 $27.00 $26.69 $27.00 $20.18 573
2016-09-06 $26.86 $26.86 $26.86 $26.86 $20.07 486
2016-09-02 $25.40 $26.20 $25.40 $26.20 $19.58 694
2016-09-01 $25.86 $25.86 $25.75 $25.75 $19.24 4,986
2016-08-31 $26.11 $26.11 $25.85 $25.86 $19.32 680
2016-08-30 $26.05 $26.21 $25.76 $25.76 $19.25 1,062
2016-08-29 $25.85 $25.85 $25.70 $25.78 $19.26 21,828
2016-08-26 $26.36 $26.36 $25.85 $25.85 $19.32 34,683
2016-08-25 $26.27 $26.27 $26.27 $26.27 $19.63 148
2016-08-24 $26.31 $26.31 $26.19 $26.19 $19.57 685
2016-08-23 $26.72 $26.72 $26.72 $26.72 $19.97 44
2016-08-22 $26.72 $26.72 $26.72 $26.72 $19.97 12
2016-08-19 $26.67 $26.73 $26.67 $26.72 $19.97 375
2016-08-18 $27.02 $27.02 $26.98 $27.00 $20.18 355
2016-08-17 $26.89 $26.89 $26.89 $26.89 $20.09 80
2016-08-16 $26.89 $26.93 $26.84 $26.93 $20.12 617
2016-08-15 $27.01 $27.01 $27.01 $27.01 $20.19 124
2016-08-12 $26.87 $26.87 $26.85 $26.85 $20.06 499
2016-08-11 $26.80 $26.83 $26.80 $26.83 $20.05 390
2016-08-10 $26.79 $26.79 $26.59 $26.59 $19.87 1,199
2016-08-09 $26.54 $26.54 $26.54 $26.54 $19.84 26
2016-08-08 $27.29 $27.29 $26.54 $26.54 $19.84 1,215
2016-08-05 $26.34 $26.34 $26.34 $26.34 $19.68 100
2016-08-04 $26.90 $26.90 $26.22 $26.34 $19.68 5,561
2016-08-03 $25.94 $26.01 $25.91 $26.00 $19.43 1,544
2016-08-02 $26.16 $26.16 $26.00 $26.00 $19.43 414
2016-08-01 $26.09 $26.09 $26.09 $26.09 $19.50 50
2016-07-29 $26.57 $26.57 $26.06 $26.09 $19.50 3,937
2016-07-28 $25.76 $25.80 $25.76 $25.80 $19.28 1,370
2016-07-27 $25.74 $25.78 $25.74 $25.78 $19.26 326
2016-07-26 $25.61 $25.61 $25.61 $25.61 $19.14 0
2016-07-25 $25.64 $26.78 $25.58 $25.61 $19.14 3,094
2016-07-22 $25.59 $32.28 $25.59 $32.28 $24.12 376
2016-07-21 $25.54 $25.57 $25.54 $25.55 $19.09 1,080
2016-07-20 $25.54 $25.54 $25.53 $25.53 $19.08 300
2016-07-19 $25.74 $25.74 $25.48 $25.49 $19.05 3,001
2016-07-18 $25.36 $25.36 $25.36 $25.36 $18.95 100,000
2016-07-15 $25.36 $25.36 $25.36 $25.36 $18.95 4
2016-07-14 $25.50 $25.50 $25.36 $25.36 $18.95 300

Cambria Emerging Shareholder Yield ETF (EYLD) News Headlines

Recent Cambria Emerging Shareholder Yield ETF (EYLD) News
Similar Companies to Cambria Emerging Shareholder Yield ETF (EYLD) 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.